富鼎 (8261)-元富-中原券商分點個股進出

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
81.6
漲跌
▼0.8
漲幅
-0.97%
成交量
272張
產業
上市半導體類股
653人加入追蹤

立即追蹤
本地時間:14:30

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－元富-中原券商分點個股進出

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

元富-中原券商分點個股進出
元富-中原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	81.90	81.60	-1	639	-0.16%
2024/04/29	1	82.10	0	0.00	81.70	1	661	0.15%
2024/04/25	1	79.50	0	0.00	79.50	1	672	0.15%
2024/04/22	2	78.50	0	0.00	78.30	2	700	0.29%
2024/04/19	1	80.90	0	0.00	79.90	1	698	0.14%
2024/04/16	2	82.00	0	0.00	82.00	2	691	0.29%
2024/04/03	0.1	88.30	0	0.00	87.90	0.1	702	0.01%
2024/04/02	0	0.00	0.1	89.80	89.00	-0.1	711	-0.01%
2024/03/29	0	0.00	2	87.55	87.00	-2	681	-0.29%
2024/03/28	5	88.28	1	86.80	88.50	4	670	0.60%
2024/03/27	0	0.00	3	84.90	84.60	-3	624	-0.48%
2024/03/26	3	84.10	0	0.00	83.90	3	635	0.47%
2024/03/25	0	0.00	3	85.53	85.20	-3	645	-0.46%
2024/03/20	1	84.20	0	0.00	84.20	1	695	0.14%
2024/03/18	1	86.40	1	84.80	84.90	0	724	0.00%
2024/03/13	1	84.80	6	84.90	84.60	-5	862	-0.58%
2024/03/11	1	85.30	0	0.00	85.00	1	902	0.11%
2024/03/08	0	0.00	1	84.50	84.30	-1	927	-0.11%
2024/03/07	1	85.30	0	0.00	84.50	1	949	0.11%
2024/02/16	1	91.00	0	0.00	90.80	1	2,006	0.05%
2024/02/15	0	0.00	1	89.40	89.40	-1	1,985	-0.05%
2024/01/26	1	90.30	0	0.00	90.50	1	1,986	0.05%
2024/01/25	2	89.80	2	89.60	89.40	0	1,983	0.00%
2024/01/22	1	89.30	0	0.00	89.60	1	1,978	0.05%
2024/01/16	0	0.00	1	89.90	90.10	-1	1,978	-0.05%
2024/01/15	0	0.00	1	91.00	91.50	-1	1,969	-0.05%
2024/01/09	2	92.00	0	0.00	91.70	2	2,126	0.09%
2023/12/26	0	0.00	4	97.30	97.40	-4	2,103	-0.19%
2023/12/22	0	0.00	2	97.20	97.20	-2	2,097	-0.10%
2023/12/21	4	97.00	0	0.00	96.30	4	2,093	0.19%
2023/12/20	0	0.00	4	97.70	97.50	-4	2,081	-0.19%
2023/12/18	4	99.03	0	0.00	98.40	4	2,050	0.20%
2023/12/15	5	101.30	0	0.00	100.00	5	2,035	0.25%
2023/12/13	1	103.00	0	0.00	101.50	1	2,011	0.05%
2023/12/12	13	102.46	13	101.77	101.50	0	2,004	0.00%
2023/12/11	3	101.33	3	102.50	102.00	0	1,969	0.00%
2023/12/08	2	99.50	3	100.33	100.00	-1	1,934	-0.05%
2023/12/04	5	103.20	21	103.45	102.50	-16	1,912	-0.84%
2023/12/01	2.1	103.28	62	102.81	103.50	-60	1,899	-3.16%
2023/11/30	7	106.29	3.2	106.97	105.50	3.8	1,871	0.20%
2023/11/29	23	102.35	4	102.50	103.00	19	1,728	1.10%
2023/11/28	11	99.36	11	100.00	101.00	0	1,654	0.00%
2023/11/27	10	100.00	0	0.00	96.00	10	1,586	0.63%
2023/11/24	2	96.80	4	97.63	98.70	-2	1,543	-0.13%
2023/11/22	41	99.33	0	0.00	98.20	41	1,309	3.13%
2023/11/21	1	95.80	1	95.50	94.60	0	1,184	0.00%
2023/11/20	1	95.50	4	92.83	96.90	-3	1,115	-0.27%
2023/11/17	0	0.00	3	89.47	90.00	-3	955	-0.31%
2023/11/15	2	88.45	0	0.00	89.00	2	927	0.22%
2023/11/13	1	84.00	0	0.00	83.90	1	878	0.11%
2023/11/06	0	0.00	3	87.00	86.70	-3	888	-0.34%
2023/11/03	3	86.10	0	0.00	86.10	3	880	0.34%
2023/10/31	1	83.20	1	83.80	83.00	0	877	0.00%
2023/10/27	1	88.00	1	86.20	86.10	0	868	0.00%
2023/10/26	2	85.60	0	0.00	85.50	2	861	0.23%
2023/10/24	0	0.00	2	86.25	85.60	-2	859	-0.23%
2023/10/23	1	86.30	0	0.00	85.60	1	860	0.12%
2023/10/19	1	88.90	0	0.00	88.00	1	858	0.12%
2023/10/18	5	87.80	1	88.00	89.40	4	854	0.47%
2023/10/17	1	89.20	3	89.07	89.40	-2	793	-0.25%
2023/10/16	4	84.95	3	84.13	84.20	1	720	0.14%
2023/10/13	3	86.70	0	0.00	87.20	3	716	0.42%
2023/10/03	2	84.00	0	0.00	84.00	2	737	0.27%
2023/09/11	1	85.40	0	0.00	85.30	1	804	0.12%
2023/09/08	0	0.00	3	86.57	87.50	-3	809	-0.37%
2023/09/07	2.1	88.67	0	0.00	88.00	2.1	814	0.26%
2023/09/06	0	0.00	1	84.80	84.40	-1	747	-0.13%
2023/09/05	2	85.45	0	0.00	85.70	2	737	0.27%
2023/09/04	1	82.00	0	0.00	82.50	1	725	0.14%
2023/08/23	1	81.20	0	0.00	81.80	1	813	0.12%
2023/08/22	1	81.20	0	0.00	81.20	1	810	0.12%
2023/08/16	1	83.40	0	0.00	84.60	1	810	0.12%
2023/08/14	4	84.80	0	0.00	84.30	4	938	0.43%
2023/08/11	1	88.50	0	0.00	88.00	1	930	0.11%
2023/08/07	0	0.00	1	93.70	93.90	-1	944	-0.11%
2023/08/04	1	94.60	0	0.00	94.70	1	949	0.11%
2023/07/31	0	0.00	2	95.80	94.40	-2	954	-0.21%
2023/07/28	2	95.85	0	0.00	96.30	2	957	0.21%
2023/07/24	1	91.50	0	0.00	91.20	1	962	0.10%
2023/07/21	1.4	94.93	2	95.25	94.00	-0.6	963	-0.06%
2023/07/11	1	96.10	0	0.00	96.50	1	1,159	0.09%
2023/07/10	1	96.00	0	0.00	95.90	1	1,224	0.08%
2023/07/05	2	101.25	0	0.00	101.00	2	1,420	0.14%
2023/07/04	2.2	102.50	0	0.00	102.00	2.2	1,414	0.15%
2023/06/27	5	105.50	0	0.00	105.50	5	1,421	0.35%
2023/06/26	0	0.00	6	106.58	106.00	-6	1,425	-0.42%
2023/06/06	1	110.50	0	0.00	110.50	1	1,468	0.07%
2023/06/01	0	0.00	1.2	109.54	108.50	-1.2	1,480	-0.08%
2023/05/29	1	105.50	0	0.00	106.50	1	1,464	0.07%
2023/05/22	1	105.98	1	105.00	106.50	0	1,570	0.00%
2023/05/19	83.1	110.10	81	105.04	105.00	2.1	1,628	0.13%
2023/05/18	13	103.92	13	104.62	105.00	0	1,577	0.00%
2023/05/15	1	98.80	0	0.00	98.70	1	1,581	0.06%
2023/05/03	0	0.00	1	104.00	104.00	-1	1,955	-0.05%
2023/04/26	0	0.00	2	102.00	103.00	-2	2,160	-0.09%
2023/04/25	2	103.50	0	0.00	103.00	2	2,192	0.09%
2023/04/24	0	105.50	0	0.00	105.50	0	2,277	0.00%
2023/04/19	0	0.00	0.1	113.00	113.00	-0.1	2,261	0.00%
2023/04/18	1	115.50	1	114.00	114.00	0	2,230	0.00%
2023/04/13	2	115.46	4	114.50	113.50	-2	2,158	-0.09%
2023/04/12	1	113.00	0	0.00	114.50	1	2,102	0.05%
2023/04/11	4	112.75	31	111.52	113.50	-27	2,065	-1.31%
2023/04/10	31	107.45	3	106.50	108.50	28	1,944	1.44%
2023/03/22	0	0.00	0	106.50	107.00	0	2,123	0.00%
2023/03/21	1	106.50	2	106.25	106.00	-1	2,131	-0.05%
2023/03/20	1	106.00	1	106.50	106.00	0	2,147	0.00%
2023/03/17	1	103.00	0	0.00	103.00	1	2,175	0.05%
2023/03/16	0	102.50	0	0.00	102.00	0	2,195	0.00%
2023/03/14	1	105.50	1	105.00	104.50	0	2,308	0.00%
2023/03/10	1	110.50	0	0.00	108.50	1	2,547	0.04%
2023/03/09	1	114.00	0	0.00	111.50	1	2,621	0.04%
2023/03/08	0	0.00	1	113.50	113.00	-1	2,672	-0.04%
2023/03/06	1	112.00	0	0.00	111.50	1	2,878	0.03%
2023/03/01	0	109.00	0	0.00	109.50	0	3,436	0.00%
2023/02/24	1	109.00	0	0.00	109.00	1	3,445	0.03%
2023/02/22	1	112.00	0	0.00	109.50	1	3,523	0.03%
2023/02/17	1.1	115.45	1	114.50	114.50	0.1	3,544	0.00%
2023/02/16	1	114.00	0	0.00	115.00	1	3,498	0.03%
2023/02/08	1	115.00	0	0.00	114.00	1	3,488	0.03%
2023/02/02	1	115.00	1	115.00	115.50	0	3,484	0.00%
2023/02/01	0	0.00	2	113.50	114.50	-2	3,433	-0.06%
2023/01/31	4	113.63	4	113.75	114.00	0	3,417	0.00%
2023/01/30	2	111.50	0	0.00	111.00	2	3,334	0.06%
2023/01/13	0	0.00	2	107.00	104.00	-2	3,316	-0.06%
2023/01/12	2	110.00	0	110.00	107.00	2	3,310	0.06%
2022/12/30	0	0.00	2	105.50	104.00	-2	3,607	-0.06%
2022/12/29	1	103.00	1	104.50	105.00	0	3,659	0.00%
2022/12/28	1	108.00	1	105.50	105.50	0	3,714	0.00%
2022/12/27	1	109.00	1	108.00	108.50	0	3,723	0.00%
2022/12/22	1	108.00	0	0.00	106.50	1	3,793	0.03%
2022/12/21	0	0.00	3	106.00	106.00	-3	3,857	-0.08%
2022/12/20	4	105.13	0	0.00	105.00	4	3,921	0.10%
2022/12/19	0	0.00	2	108.00	107.00	-2	3,955	-0.05%
2022/12/16	2	109.00	1	109.50	110.00	1	4,027	0.02%
2022/12/15	1	108.50	0	0.00	109.00	1	4,055	0.02%
2022/12/13	0	0.00	1	106.50	105.50	-1	4,163	-0.02%
2022/12/12	1	108.00	2	107.00	107.00	-1	4,248	-0.02%
2022/12/05	1	119.00	2	118.25	117.00	-1	4,218	-0.02%
2022/12/02	1	118.50	1	119.50	117.50	0	4,157	0.00%
2022/12/01	1	117.00	1	117.00	114.50	0	4,057	0.00%
2022/11/30	1	114.00	0	0.00	114.50	1	4,032	0.02%
2022/11/29	1	112.50	4	112.50	113.50	-3	4,017	-0.07%
2022/11/28	5	114.20	1	114.00	114.00	4	3,993	0.10%
2022/11/25	3	112.00	1	112.00	110.50	2	3,984	0.05%
2022/11/24	3	108.83	13	109.38	110.50	-10	3,893	-0.26%
2022/11/23	11	107.14	0	0.00	107.00	11	3,705	0.30%
2022/11/21	0	0.00	1	102.50	102.00	-1	3,749	-0.03%
2022/11/18	2	105.96	0	0.00	103.50	2	3,830	0.05%
2022/11/16	0	0.00	20	101.75	102.50	-20	4,041	-0.49%
2022/11/14	0	0.00	5	100.50	101.00	-5	4,501	-0.11%
2022/11/11	25	102.40	0	0.00	99.50	25	4,747	0.53%
2022/11/09	3	101.00	3	101.00	101.00	0	4,732	0.00%
2022/11/04	0	0.00	1	101.50	101.50	-1	4,767	-0.02%
2022/11/02	4	100.78	4	101.10	101.00	0	4,765	0.00%
2022/11/01	1	95.60	0	0.00	96.10	1	4,714	0.02%
2022/10/28	10	94.00	0	0.00	93.60	10	4,784	0.21%
2022/10/27	0	0.00	3	96.17	96.20	-3	4,854	-0.06%
2022/10/26	0	0.00	18	95.47	93.20	-18	4,881	-0.37%
2022/10/25	0	0.00	1	96.20	96.10	-1	4,957	-0.02%
2022/10/24	11	98.52	12	98.29	95.80	-1	4,983	-0.02%
2022/10/21	1	94.80	0	0.00	94.50	1	5,022	0.02%
2022/10/20	0	0.00	2	97.65	97.80	-2	5,068	-0.04%
2022/10/18	3	101.33	3	101.50	101.50	0	5,223	0.00%
2022/10/14	5	96.00	7	99.86	100.00	-2	5,387	-0.04%
2022/10/13	8.1	95.71	4	100.20	92.30	4.1	5,359	0.08%
2022/10/11	1	102.50	0	0.00	101.50	1	5,342	0.02%
2022/10/07	0	0.00	1	109.00	106.50	-1	5,384	-0.02%
2022/10/05	1	109.50	1	109.50	109.00	0	5,454	0.00%
2022/10/03	10	104.25	10	105.25	104.50	0	5,496	0.00%
2022/09/30	6	102.25	0	0.00	105.50	6	5,576	0.11%
2022/09/29	0	0.00	5	105.00	103.50	-5	5,658	-0.09%
2022/09/28	1	108.00	15	102.83	102.00	-14	5,722	-0.24%
2022/09/27	0.4	108.00	1	107.50	107.50	-0.6	5,773	-0.01%
2022/09/26	3	111.00	3	111.17	108.50	0	5,793	0.00%
2022/09/23	0.4	113.50	2	113.50	112.50	-1.6	5,900	-0.03%
2022/09/21	5	115.10	3	114.50	114.00	2	5,995	0.03%
2022/09/20	5	113.50	2	113.00	112.50	3	6,025	0.05%
2022/09/19	7	111.79	10	112.25	112.00	-3	6,148	-0.05%
2022/09/16	0	0.00	10	108.75	109.00	-10	6,178	-0.16%
2022/09/15	10	109.50	1	110.50	109.50	9	6,317	0.14%
2022/09/14	1	109.50	1	106.50	109.50	0	6,459	0.00%
2022/09/12	1	109.00	1	109.00	109.00	0	6,682	0.00%
2022/09/08	1	104.50	1	105.00	106.50	0	6,844	0.00%
2022/09/07	0	0.00	1	104.00	103.50	-1	7,045	-0.01%
2022/09/06	2	113.50	0	0.00	108.50	2	7,081	0.03%
2022/09/05	2	115.50	1	114.00	112.50	1	7,186	0.01%
2022/09/02	1	115.50	2	116.00	117.00	-1	7,256	-0.01%
2022/09/01	3	118.83	6	119.42	115.00	-3	7,378	-0.04%
2022/08/31	0	0.00	7	116.14	116.50	-7	7,317	-0.10%
2022/08/30	1	115.00	1	115.00	116.00	0	7,503	0.00%
2022/08/26	28	122.00	20.1	121.58	117.50	7.9	8,217	0.10%
2022/08/25	2	118.25	1	118.00	118.00	1	8,843	0.01%
2022/08/24	4	117.13	7	117.36	117.00	-3	8,976	-0.03%
2022/08/23	13	114.15	6	115.08	119.00	7	9,484	0.07%
2022/08/22	0	0.00	3	114.17	112.00	-3	9,509	-0.03%
2022/08/19	27	118.65	10	117.80	116.50	17	9,487	0.18%
2022/08/18	3	108.83	14	111.89	114.50	-11	9,186	-0.12%
2022/08/16	3	106.50	0	0.00	105.50	3	9,067	0.03%
2022/08/15	8	107.31	0	0.00	108.00	8	9,227	0.09%
2022/08/12	0	0.00	6	106.33	106.50	-6	9,262	-0.06%
2022/08/10	1	100.50	0	0.00	100.50	1	9,266	0.01%
2022/08/05	0	0.00	2	104.00	104.50	-2	9,291	-0.02%
2022/08/04	2	100.50	0	0.00	101.50	2	9,293	0.02%
2022/08/03	2	102.50	1	103.00	100.00	1	9,299	0.01%
2022/08/02	1	103.00	1	102.50	102.00	0	9,268	0.00%
2022/08/01	3	106.17	3	107.33	105.50	0	9,280	0.00%
2022/07/29	4	110.13	4	110.88	111.00	0	9,384	0.00%
2022/07/28	9	110.50	9	112.06	110.00	0	9,496	0.00%
2022/07/27	0	0.00	5	110.50	112.50	-5	9,425	-0.05%
2022/07/26	5	107.80	5	108.60	107.50	0	9,363	0.00%
2022/07/25	17	113.74	17	114.03	112.00	0	9,297	0.00%
2022/07/22	18	112.39	15	112.60	112.50	3	9,187	0.03%
2022/07/21	7	108.86	27	107.85	111.00	-20	9,114	-0.22%
2022/07/20	22	106.05	2	106.25	106.00	20	9,007	0.22%
2022/07/19	0	0.00	1	104.50	103.50	-1	8,974	-0.01%
2022/07/18	6	104.25	0	0.00	106.00	6	8,934	0.07%
2022/07/15	6	102.17	0	0.00	103.00	6	8,863	0.07%
2022/07/14	0	0.00	12	98.60	103.00	-12	8,786	-0.14%
2022/07/13	2	99.25	0	0.00	98.80	2	8,681	0.02%
2022/07/12	10	95.52	11	96.06	94.70	-1	8,629	-0.01%
2022/07/11	3	100.33	3	101.23	100.00	0	8,576	0.00%
2022/07/08	1	101.50	1	103.50	101.50	0	8,535	0.00%
2022/07/07	3	98.06	3	97.87	100.00	0	8,457	0.00%
2022/07/06	33	98.94	27	98.98	96.20	6	8,365	0.07%
2022/07/05	21	100.58	17	100.42	103.00	4	8,297	0.05%
2022/07/04	18	103.08	29	103.34	102.50	-11	8,201	-0.13%
2022/07/01	24	107.56	29	107.78	102.50	-5	8,120	-0.06%
2022/06/30	5	110.50	3	108.83	109.50	2	7,972	0.03%
2022/06/29	1	116.00	4	114.75	115.50	-3	7,836	-0.04%
2022/06/28	6	117.92	10	116.20	116.50	-4	7,745	-0.05%
2022/06/27	3	119.50	8	121.69	122.00	-5	7,680	-0.07%
2022/06/24	8	120.81	4	120.13	120.00	4	7,527	0.05%
2022/06/23	3	119.83	2	120.75	120.00	1	7,435	0.01%
2022/06/22	5	119.00	6	119.17	117.00	-1	7,308	-0.01%
2022/06/21	1	124.50	6	120.33	123.50	-5	7,196	-0.07%
2022/06/20	3	122.50	3	120.00	118.00	0	7,229	0.00%
2022/06/17	6	121.08	4	123.75	122.00	2	7,118	0.03%
2022/06/16	2	129.75	3.1	132.10	125.00	-1.1	7,064	-0.02%
2022/06/15	2	129.50	2	132.00	129.00	0	7,025	0.00%
2022/06/14	5.1	129.88	1	129.50	134.00	4.1	7,084	0.06%
2022/06/13	7	131.07	4	132.38	132.50	3	6,955	0.04%
2022/06/10	4	137.00	1	134.50	133.50	3	6,900	0.04%
2022/06/09	10	134.00	0	0.00	135.50	10	6,731	0.15%
2022/06/08	2	134.75	9	133.00	135.50	-7	6,649	-0.11%
2022/06/07	16	140.69	12	140.83	134.00	4	6,439	0.06%
2022/06/06	8	139.13	10	139.90	139.50	-2	5,902	-0.03%
2022/06/02	25	142.72	11	143.50	138.50	14	5,674	0.25%
2022/06/01	3	140.67	6	137.33	142.00	-3	4,842	-0.06%
2022/05/31	25	132.24	28	130.66	129.50	-3	4,620	-0.06%
2022/05/30	0	0.00	5	128.50	128.50	-5	3,995	-0.13%
2022/05/27	1	117.50	1	115.00	117.00	0	3,813	0.00%
2022/05/26	3	113.67	3	115.67	113.00	0	3,737	0.00%
2022/05/25	0	0.00	1	118.00	118.00	-1	3,635	-0.03%
2022/05/23	6	118.58	6	118.67	115.00	0	3,511	0.00%
2022/05/20	0	0.00	1	109.50	112.50	-1	3,360	-0.03%
2022/05/19	2	109.25	1	111.00	110.50	1	3,287	0.03%
2022/05/18	0	0.00	1	109.50	109.00	-1	3,250	-0.03%
2022/05/17	0	0.00	2	109.75	110.00	-2	3,217	-0.06%
2022/05/16	5	108.50	12	109.54	108.50	-7	3,219	-0.22%
2022/05/13	1	109.50	4	109.50	107.50	-3	3,203	-0.09%
2022/05/12	2	108.50	0	0.00	107.00	2	3,230	0.06%
2022/05/11	0	0.00	0.1	109.50	108.00	-0.1	3,274	0.00%
2022/05/10	1	105.00	1	108.00	108.50	0	3,309	0.00%
2022/05/09	1	106.00	3	105.83	105.00	-2	3,310	-0.06%
2022/05/06	6	108.75	6	109.33	109.00	0	3,255	0.00%
2022/05/05	4	109.25	13.1	108.12	109.00	-9.1	3,061	-0.30%
2022/05/04	0	0.00	2	100.00	100.00	-2	2,919	-0.07%
2022/04/29	2.1	90.98	1	90.30	89.90	1.1	2,942	0.04%
2022/04/28	2	88.00	2	90.00	88.80	0	2,956	0.00%
2022/04/27	4	90.00	0	0.00	90.30	4	2,968	0.13%
2022/04/26	4	96.00	0	0.00	94.50	4	2,940	0.14%
2022/04/22	5	102.00	0	0.00	101.50	5	2,913	0.17%
2022/04/18	0	0.00	1	101.00	101.50	-1	3,059	-0.03%
2022/04/15	2	104.00	2	105.00	103.00	0	3,093	0.00%
2022/04/11	1	102.50	1	102.50	102.00	0	4,033	0.00%
2022/04/08	2	107.50	1	108.00	107.50	1	4,669	0.02%
2022/04/07	4	106.00	0	0.00	104.50	4	4,719	0.08%
2022/04/06	1	110.00	0	0.00	110.00	1	4,726	0.02%
2022/03/31	10	114.00	0	0.00	111.00	10	4,789	0.21%
2022/03/30	2	114.75	2	114.25	114.00	0	4,785	0.00%
2022/03/29	2	110.50	0	0.00	112.50	2	4,757	0.04%
2022/03/25	1	114.50	2	114.00	112.00	-1	4,821	-0.02%
2022/03/24	1	116.00	2	115.25	115.00	-1	4,831	-0.02%
2022/03/23	7	116.57	5	118.00	115.00	2	4,821	0.04%
2022/03/21	1	118.00	1	114.50	113.50	0	4,698	0.00%
2022/03/18	14	114.25	15	114.53	114.00	-1	4,571	-0.02%
2022/03/17	0	0.00	4.2	109.56	112.00	-4.2	4,381	-0.10%
2022/03/16	0	0.00	3	106.33	105.00	-3	4,250	-0.07%
2022/03/15	1	107.50	1	105.50	104.50	0	4,258	0.00%
2022/03/14	1	105.00	1	105.50	105.00	0	4,295	0.00%
2022/03/11	3	105.00	4	104.88	105.00	-1	4,410	-0.02%
2022/03/10	2	105.00	1	105.00	105.00	1	4,433	0.02%
2022/03/09	0.1	101.00	0	0.00	101.50	0.1	4,465	0.00%
2022/03/08	1	101.50	0	0.00	99.50	1	4,506	0.02%
2022/03/07	0.1	100.50	1	101.00	100.50	-0.9	4,530	-0.02%
2022/03/03	0	0.00	1	107.50	107.50	-1	4,639	-0.02%
2022/03/01	1	103.50	0	0.00	105.00	1	4,669	0.02%
2022/02/25	0	0.00	2	101.00	100.50	-2	4,707	-0.04%
2022/02/24	2	100.50	0	0.00	100.00	2	4,761	0.04%
2022/02/23	1	105.00	0	0.00	105.00	1	4,784	0.02%
2022/02/22	1	102.00	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	2	106.50	108.00	-2	5,320	-0.04%
2022/02/16	0	0.00	1	109.50	107.50	-1	5,636	-0.02%
2022/02/14	2	107.00	1	108.00	106.50	1	5,841	0.02%
2022/02/11	0	0.00	1	109.50	111.00	-1	5,846	-0.02%
2022/02/10	2	110.50	1	110.50	108.00	1	5,829	0.02%
2022/02/09	2	107.00	0	0.00	107.50	2	5,840	0.03%
2022/01/24	0	0.00	1	100.00	102.50	-1	7,098	-0.01%
2022/01/21	1	100.00	2	101.50	101.00	-1	7,381	-0.01%
2022/01/20	1	104.00	1	103.00	103.00	0	7,399	0.00%
2022/01/19	2	103.00	1	99.50	104.00	1	7,397	0.01%
2022/01/17	3	102.33	0	0.00	103.50	3	7,513	0.04%
2022/01/14	1	98.30	3	99.27	99.50	-2	7,580	-0.03%
2022/01/13	2	100.50	2	100.11	101.00	0	7,647	0.00%
2022/01/12	2	98.95	3	99.33	98.90	-1	7,684	-0.01%
2022/01/11	0	0.00	1	103.50	101.00	-1	7,749	-0.01%
2022/01/10	1	104.00	0.5	103.00	104.00	0.5	7,785	0.01%
2022/01/07	27	106.41	25	107.88	103.00	2	7,876	0.03%
2022/01/06	23	113.00	19	113.21	111.50	4	7,712	0.05%
2022/01/05	24	117.73	24	119.08	117.00	0	7,612	0.00%
2022/01/04	14	121.96	21	122.83	121.00	-7	7,481	-0.09%
2022/01/03	7	123.21	23.4	122.91	123.00	-16.4	7,037	-0.23%
2021/12/30	1	112.50	3	112.17	114.00	-2	6,408	-0.03%
2021/12/29	5.2	110.19	5.1	110.02	109.50	0.1	6,357	0.00%
2021/12/28	3	110.83	6	111.83	112.00	-3	6,375	-0.05%
2021/12/27	1	107.00	0	0.00	108.00	1	6,367	0.02%
2021/12/24	2	110.75	0	0.00	108.50	2	6,380	0.03%
2021/12/22	1	111.50	0	0.00	111.00	1	6,403	0.02%
2021/12/21	1	112.00	3	112.33	112.50	-2	6,376	-0.03%
2021/12/20	3	110.83	2	112.00	111.50	1	6,317	0.02%
2021/12/17	0	0.00	4	109.88	108.50	-4	6,275	-0.06%
2021/12/16	0	0.00	5	110.30	111.00	-5	6,245	-0.08%
2021/12/15	2	107.00	10	106.25	107.00	-8	6,192	-0.13%
2021/12/13	1	106.00	1	106.50	105.50	0	6,229	0.00%
2021/12/09	0	0.00	2	109.25	108.00	-2	6,327	-0.03%
2021/12/08	1	114.00	0	0.00	111.50	1	6,324	0.02%
2021/12/07	4	112.25	2	110.50	110.00	2	6,279	0.03%
2021/12/06	1	108.00	2	108.00	108.00	-1	6,202	-0.02%
2021/12/03	1	108.50	7	109.79	110.00	-6	6,240	-0.10%
2021/12/02	1	107.00	0	0.00	106.50	1	6,317	0.02%
2021/12/01	0	0.00	2	108.25	109.50	-2	6,490	-0.03%
2021/11/30	0	0.00	1	109.00	107.50	-1	6,584	-0.02%
2021/11/29	1	104.00	0	0.00	105.00	1	6,686	0.01%
2021/11/26	1	105.50	0	0.00	103.00	1	7,170	0.01%
2021/11/25	1	107.50	1	106.00	106.00	0	7,680	0.00%
2021/11/24	2	104.75	2	106.00	108.00	0	7,746	0.00%
2021/11/23	4	108.13	2	107.00	107.00	2	7,756	0.03%
2021/11/22	2	112.00	1	111.50	111.50	1	7,789	0.01%
2021/11/19	6	113.50	2.1	114.00	114.00	3.9	7,899	0.05%
2021/11/18	2	115.50	5	115.90	113.00	-3	8,050	-0.04%
2021/11/17	40.1	117.26	36	119.82	116.00	4.1	8,100	0.05%
2021/11/16	3	112.67	4	113.00	114.50	-1	7,883	-0.01%
2021/11/15	5	112.40	2	113.25	111.00	3	7,889	0.04%
2021/11/12	1	110.00	2	110.00	110.00	-1	7,882	-0.01%
2021/11/11	2.2	110.50	1	108.50	108.00	1.2	7,990	0.02%
2021/11/10	1	108.50	3.7	106.88	109.50	-2.7	7,972	-0.03%
2021/11/09	3	106.83	3	107.17	106.50	0	8,086	0.00%
2021/11/08	4	106.50	3	105.83	105.00	1	8,172	0.01%
2021/11/05	10.2	109.95	10	109.55	109.50	0.2	8,241	0.00%
2021/11/04	8.5	108.88	11	110.59	114.00	-2.5	8,233	-0.03%
2021/11/03	3	104.33	1	104.00	104.00	2	8,120	0.02%
2021/11/02	14	105.64	16	105.19	103.00	-2	8,208	-0.02%
2021/11/01	5	107.20	4	109.88	108.50	1	8,265	0.01%
2021/10/29	6	100.43	5	99.34	104.50	1	8,134	0.01%
2021/10/28	2	93.90	0	0.00	95.00	2	8,069	0.02%
2021/10/27	1	94.40	2	93.75	94.30	-1	8,367	-0.01%
2021/10/26	0	0.00	1	93.60	91.90	-1	8,858	-0.01%
2021/10/25	0	0.00	2	93.90	95.00	-2	9,203	-0.02%
2021/10/22	2	94.70	0	0.00	94.60	2	9,425	0.02%
2021/10/21	1	94.30	0	0.00	92.00	1	9,740	0.01%
2021/10/20	0	0.00	3	91.97	93.00	-3	10,221	-0.03%
2021/10/19	1	92.70	1	92.30	92.30	0	10,853	0.00%
2021/10/18	1	87.30	3	87.40	89.00	-2	10,786	-0.02%
2021/10/15	3	86.60	3	87.03	87.40	0	10,793	0.00%
2021/10/14	8	82.43	3	82.17	83.00	5	11,096	0.05%
2021/10/13	1	81.20	4	83.05	80.20	-3	11,457	-0.03%
2021/10/12	4	85.68	1	86.00	86.40	3	11,491	0.03%
2021/10/08	0	0.00	3	85.47	84.90	-3	11,571	-0.03%
2021/10/07	3	82.83	0	0.00	86.00	3	11,733	0.03%
2021/10/06	2	82.00	3	81.53	80.10	-1	12,184	-0.01%
2021/10/05	2	79.65	0	0.00	82.30	2	12,470	0.02%
2021/10/04	8	81.65	4	79.65	78.00	4	12,523	0.03%
2021/10/01	3	82.40	3	84.10	81.00	0	12,637	0.00%
2021/09/30	3	85.60	1	86.20	86.30	2	12,804	0.02%
2021/09/29	9	85.20	0.3	84.57	83.50	8.7	13,256	0.07%
2021/09/28	3	88.03	0	0.00	88.10	3	13,840	0.02%
2021/09/27	0.3	91.50	1	90.30	90.10	-0.7	14,190	0.00%
2021/09/24	1	91.80	0	0.00	91.10	1	14,256	0.01%
2021/09/23	3	90.93	3	91.00	89.60	0	14,300	0.00%
2021/09/22	6	88.52	1	90.00	89.90	5	14,379	0.03%
2021/09/17	1	90.90	4	89.10	91.70	-3	14,554	-0.02%
2021/09/16	3	90.00	1	90.10	89.50	2	14,684	0.01%
2021/09/15	11	91.50	0	0.00	90.50	11	14,736	0.07%
2021/09/14	2	95.20	5	96.16	95.20	-3	14,778	-0.02%
2021/09/13	2	99.50	1	98.80	97.00	1	14,781	0.01%
2021/09/10	2	98.45	2	99.60	99.20	0	14,827	0.00%
2021/09/09	1	97.40	2	97.10	98.70	-1	14,969	-0.01%
2021/09/08	2	97.50	1.1	97.01	95.10	0.9	15,006	0.01%
2021/09/07	12	102.09	6	102.32	99.00	6	15,080	0.04%
2021/09/06	13	110.85	15	110.67	107.50	-2	15,011	-0.01%
2021/09/03	3	109.67	2.1	107.81	107.50	0.9	14,988	0.01%
2021/09/02	5	106.00	2	108.96	106.00	3	15,287	0.02%
2021/09/01	13	112.31	12	112.46	112.50	1	15,216	0.01%
2021/08/31	8	107.50	15	110.06	111.50	-7	14,733	-0.05%
2021/08/30	3	101.33	3	101.50	101.50	0	14,232	0.00%
2021/08/27	9	99.63	6	98.35	98.00	3	14,204	0.02%
2021/08/26	3.1	100.11	2	100.25	100.00	1.1	14,209	0.01%
2021/08/25	1	103.00	2	104.00	102.50	-1	14,202	-0.01%
2021/08/24	4	101.50	3	102.00	102.00	1	14,278	0.01%
2021/08/23	4	99.68	5	100.70	99.90	-1	14,228	-0.01%
2021/08/20	4	97.15	3	97.40	96.10	1	14,188	0.01%
2021/08/19	8	95.21	3	97.63	93.00	5	14,048	0.04%
2021/08/18	4	97.33	3	97.80	99.50	1	13,953	0.01%
2021/08/17	29	96.61	41	95.12	93.80	-12	13,857	-0.09%
2021/08/16	25	100.54	9	101.39	100.00	16	13,743	0.12%
2021/08/13	20	99.48	17	100.08	98.30	3	13,607	0.02%
2021/08/12	4.1	107.72	1	109.50	106.50	3.1	13,449	0.02%
2021/08/11	14	103.57	13.2	104.61	103.50	0.9	13,342	0.01%
2021/08/10	58	107.30	59.3	107.50	108.00	-1.3	13,247	-0.01%
2021/08/09	8.1	110.73	0	0.00	108.00	8.1	13,046	0.06%
2021/08/06	11	119.55	10	119.80	119.50	1	12,877	0.01%
2021/08/05	3.1	121.98	6	122.67	126.50	-2.9	12,733	-0.02%
2021/08/04	13	124.38	22	126.80	122.00	-9	12,643	-0.07%
2021/08/03	9.1	128.45	9	128.22	129.00	0.1	12,443	0.00%
2021/08/02	33.2	127.26	22	126.32	129.00	11.2	12,241	0.09%
2021/07/30	30	128.22	31	128.55	122.50	-1	11,960	-0.01%
2021/07/29	20	121.00	28	121.45	129.50	-8	11,462	-0.07%
2021/07/28	11.1	119.58	9	120.33	118.00	2.1	11,060	0.02%
2021/07/27	10	132.80	9	130.61	131.00	1	10,822	0.01%
2021/07/26	22	127.05	15	127.73	128.50	7	10,455	0.07%
2021/07/23	18.1	120.51	23	120.24	124.50	-4.9	9,908	-0.05%
2021/07/22	0	0.00	1	116.50	116.50	-1	9,242	-0.01%
2021/07/21	0	0.00	3	106.00	106.00	-3	9,272	-0.03%
2021/07/20	21	98.77	10	98.54	96.40	11	9,293	0.12%
2021/07/19	7	95.63	11	98.16	100.50	-4	9,196	-0.04%
2021/07/16	2	93.30	1	92.00	91.60	1	9,152	0.01%
2021/07/15	0	0.00	5	91.00	91.70	-5	9,313	-0.05%
2021/07/14	10	92.21	8	91.00	92.00	2	9,742	0.02%
2021/07/13	17	96.02	17	95.21	90.50	0	9,925	0.00%
2021/07/12	10	93.43	4	93.08	92.10	6	9,792	0.06%
2021/07/09	0	0.00	1	88.60	89.20	-1	9,648	-0.01%
2021/07/08	26	89.13	26	88.10	87.90	0	9,818	0.00%
2021/07/07	14	88.14	13	87.82	87.80	1	9,891	0.01%
2021/07/06	30	90.12	27	87.90	87.50	3	9,768	0.03%
2021/07/05	19.1	84.81	21	84.64	90.10	-1.9	9,411	-0.02%
2021/07/02	5	79.30	1	78.30	82.90	4	8,978	0.04%
2021/07/01	0	0.00	3	75.33	75.40	-3	9,001	-0.03%
2021/06/30	3	77.47	5	76.94	76.90	-2	8,982	-0.02%
2021/06/29	4	75.75	2	77.20	75.60	2	9,002	0.02%
2021/06/28	3	76.70	6	76.92	77.50	-3	9,085	-0.03%
2021/06/25	5	75.66	17	74.42	75.70	-12	9,051	-0.13%
2021/06/24	1	72.70	3	72.77	73.20	-2	9,138	-0.02%
2021/06/23	1	73.50	0	0.00	73.50	1	9,158	0.01%
2021/06/22	2	71.35	0	0.00	69.40	2	9,395	0.02%
2021/06/21	3	70.87	3	72.03	69.80	0	9,391	0.00%
2021/06/18	5	74.84	4	73.90	73.70	1	9,390	0.01%
2021/06/17	3	71.53	5	72.08	72.50	-2	9,282	-0.02%
2021/06/16	7	72.24	4.1	70.75	72.00	3	9,499	0.03%
2021/06/15	2	71.15	2	71.05	70.80	0	9,433	0.00%
2021/06/11	5	70.86	8	71.29	70.40	-3	9,510	-0.03%
2021/06/10	5	71.18	5	71.28	70.40	0	10,042	0.00%
2021/06/09	2	67.80	0	0.00	66.70	2	10,067	0.02%
2021/06/08	4	66.25	1	65.20	65.30	3	10,057	0.03%
2021/06/07	1	65.20	0	0.00	64.90	1	10,019	0.01%
2021/06/04	2	67.60	6	67.17	66.70	-4	9,968	-0.04%
2021/06/03	5	67.12	5	67.48	66.80	0	9,928	0.00%
2021/06/02	3	66.20	1	65.60	65.50	2	9,873	0.02%
2021/06/01	5	70.26	12	68.41	67.90	-7	9,790	-0.07%
2021/05/31	13	65.23	7	65.29	68.30	6	9,589	0.06%
2021/05/28	3	62.23	1	62.30	62.10	2	9,445	0.02%
2021/05/27	2	62.45	2	62.70	62.00	0	9,413	0.00%
2021/05/26	2	61.15	1	61.50	61.30	1	9,410	0.01%
2021/05/24	1	57.90	2	58.65	60.20	-1	9,372	-0.01%
2021/05/21	2	57.80	4	58.55	59.10	-2	9,342	-0.02%
2021/05/20	2	56.90	0	0.00	55.80	2	9,406	0.02%
2021/05/19	2	58.60	4	57.25	58.50	-2	9,444	-0.02%
2021/05/18	4	56.53	3	55.67	57.30	1	9,418	0.01%
2021/05/17	3	53.33	1	56.00	52.10	2	9,394	0.02%
2021/05/14	1	59.10	1	59.50	57.80	0	9,352	0.00%
2021/05/13	0	0.00	2	61.45	60.00	-2	9,291	-0.02%
2021/05/12	9	60.37	6	62.27	60.10	3	9,227	0.03%
2021/05/11	5	64.90	0	0.00	63.50	5	9,090	0.06%
2021/05/10	1	71.00	0	0.00	70.50	1	9,024	0.01%
2021/05/04	2	71.55	0	0.00	74.00	2	9,026	0.02%
2021/05/03	1	78.50	20	78.45	77.40	-19	9,009	-0.21%
2021/04/28	1	81.00	4	81.93	82.00	-3	9,119	-0.03%
2021/04/27	5	80.50	4	82.38	79.50	1	9,182	0.01%
2021/04/26	7	85.37	3	83.57	82.60	4	9,326	0.04%
2021/04/23	35	85.10	20	84.83	86.40	15	9,285	0.16%
2021/04/22	8	82.55	9	82.44	79.70	-1	9,037	-0.01%
2021/04/21	10	80.68	9	79.96	79.90	1	8,824	0.01%
2021/04/20	8	78.25	10	78.16	79.00	-2	8,598	-0.02%
2021/04/19	12	72.89	14	74.08	76.50	-2	8,132	-0.02%
2021/04/16	2	66.10	1	67.30	69.60	1	7,791	0.01%
2021/04/15	1	64.10	2	63.55	63.30	-1	7,526	-0.01%
2021/04/14	9	61.44	6	62.10	62.00	3	7,463	0.04%
2021/04/13	4	61.98	3.1	61.80	61.90	0.9	7,768	0.01%
2021/04/12	3	59.97	1	59.80	60.50	2	7,568	0.03%
2021/04/09	6	61.72	5	60.90	60.00	1	7,649	0.01%
2021/04/08	1	62.80	5	61.22	61.80	-4	7,673	-0.05%
2021/04/07	5	61.42	9	61.71	61.50	-4	7,607	-0.05%
2021/04/06	2	58.05	0	0.00	57.80	2	7,339	0.03%
2021/04/01	1	60.10	0	0.00	57.40	1	7,523	0.01%
2021/03/31	1	59.80	7	60.13	58.90	-6	8,008	-0.07%
2021/03/30	1	59.50	2	59.30	59.00	-1	8,018	-0.01%
2021/03/29	10	60.30	7	59.50	59.50	3	8,400	0.04%
2021/03/26	0	0.00	3	57.67	57.10	-3	8,614	-0.03%
2021/03/25	24	57.80	23	57.78	56.90	1	9,155	0.01%
2021/03/24	5	55.86	1	55.90	55.50	4	9,500	0.04%
2021/03/23	1	55.60	0	0.00	55.60	1	9,648	0.01%
2021/03/22	2	57.10	0	0.00	56.80	2	9,865	0.02%
2021/03/19	6	58.00	10	57.75	58.40	-4	10,337	-0.04%
2021/03/18	1	55.50	5	56.14	55.40	-4	10,389	-0.04%
2021/03/17	1	55.50	1	56.20	56.10	0	10,372	0.00%
2021/03/16	20	57.73	7	57.91	56.30	13	10,286	0.13%
2021/03/15	9	56.09	13	56.27	58.00	-4	9,652	-0.04%
2021/03/12	5	51.38	0	0.00	52.80	5	9,297	0.05%
2021/03/11	0	49.95	0	0.00	50.00	0	9,257	0.00%
2021/03/10	0	46.35	0	0.00	48.25	0	9,307	0.00%
2021/03/09	0	47.70	0	0.00	47.70	0	9,562	0.00%
2021/03/05	0	0.00	1	50.00	49.70	-1	9,684	-0.01%
2021/03/04	0	0.00	1	52.40	50.50	-1	9,753	-0.01%
2021/03/03	0	0.00	2	52.00	51.30	-2	9,888	-0.02%
2021/03/02	2	53.10	0	0.00	51.30	2	10,766	0.02%
2021/02/24	2	52.55	2	52.40	51.70	0	11,160	0.00%
2021/02/22	14	51.91	12	52.43	51.80	2	11,186	0.02%
2021/02/18	1	49.05	0	0.00	49.15	1	11,114	0.01%
2021/02/17	0	0.00	5	47.76	48.80	-5	11,193	-0.04%
2021/02/05	4	45.46	0	0.00	45.15	4	11,257	0.04%
2021/02/03	1	47.00	0	0.00	46.45	1	11,645	0.01%
2021/02/01	0	0.00	1	45.70	45.70	-1	12,061	-0.01%
2021/01/29	2	48.18	1	46.40	46.40	1	12,077	0.01%
2021/01/28	3	48.12	1	49.15	48.05	2	12,073	0.02%
2021/01/25	0	0.00	1	50.30	51.30	-1	12,157	-0.01%
2021/01/22	1	49.50	0	0.00	51.10	1	12,198	0.01%
2021/01/21	0	0.00	1	49.80	48.65	-1	12,181	-0.01%
2021/01/20	0	0.00	1	50.20	50.10	-1	12,378	-0.01%
2021/01/19	8	54.14	5	54.20	52.80	3	12,384	0.02%
2021/01/18	2	50.45	5	51.13	52.20	-3	12,257	-0.02%
2021/01/15	0	0.00	3	54.00	52.10	-3	12,308	-0.02%
2021/01/14	3	53.10	1	52.90	53.60	2	12,316	0.02%
2021/01/13	2	51.30	0	0.00	51.60	2	12,360	0.02%
2021/01/12	2	51.90	3	51.83	50.90	-1	12,425	-0.01%
2021/01/11	1	51.80	0	0.00	52.80	1	12,655	0.01%
2021/01/08	1	52.00	0	0.00	51.80	1	13,263	0.01%
2021/01/07	1	54.20	1	53.40	53.40	0	13,330	0.00%
2021/01/06	5	53.34	4	54.45	53.00	1	13,483	0.01%
2021/01/04	4	52.68	4	52.83	53.50	0	13,785	0.00%
2020/12/31	1	52.50	2	52.80	52.90	-1	14,519	-0.01%
2020/12/30	1	51.70	1	52.20	51.60	0	14,780	0.00%
2020/12/29	18	52.53	18	53.21	51.30	0	14,746	0.00%
2020/12/28	32	53.62	32	52.61	52.40	0	14,743	0.00%
2020/12/25	16	53.66	19	53.05	53.00	-3	14,552	-0.02%
2020/12/24	22	51.83	19	52.02	50.90	3	14,081	0.02%
2020/12/23	17	52.61	15	52.59	51.20	2	13,990	0.01%
2020/12/22	11	52.01	16	51.32	50.80	-5	13,700	-0.04%
2020/12/21	16	50.70	14	50.45	52.90	2	13,544	0.01%
2020/12/18	10	48.85	16	49.55	48.15	-6	13,298	-0.05%
2020/12/17	4	46.28	3	46.05	46.50	1	13,354	0.01%
2020/12/15	14	47.65	9	44.86	44.65	5	13,772	0.04%
2020/12/14	0	0.00	1	49.40	49.40	-1	13,220	-0.01%
2020/12/11	2	44.03	1	43.60	44.95	1	12,873	0.01%
2020/12/09	7	45.51	5	45.81	45.35	2	12,742	0.02%
2020/12/08	2	44.70	0	0.00	45.65	2	12,656	0.02%
2020/12/04	7	45.07	7	45.01	44.60	0	12,490	0.00%
2020/12/03	4	46.80	5	45.89	45.25	-1	12,427	-0.01%
2020/12/02	3	45.75	8	44.54	44.45	-5	12,171	-0.04%
2020/12/01	3	44.20	3	45.15	45.15	0	12,125	0.00%
2020/11/30	3	46.15	3	45.00	44.75	0	12,054	0.00%
2020/11/27	52	46.28	50	46.16	45.80	2	12,014	0.02%
2020/11/26	94	47.59	94	47.79	46.60	0	11,865	0.00%
2020/11/25	1	44.00	331	43.91	46.20	-330	10,989	-3.00%	大賣/鉅額交易
2020/11/24	2	42.83	6	42.79	42.00	-4	10,673	-0.04%
2020/11/23	7	42.55	4	42.23	42.60	3	10,663	0.03%
2020/11/20	2	41.75	1	41.70	42.15	1	10,739	0.01%
2020/11/18	2	40.80	5	40.64	40.55	-3	10,809	-0.03%
2020/11/16	6	41.30	155	42.49	41.05	-149	10,733	-1.39%	大賣/鉅額交易
2020/11/13	6	42.45	6	42.68	42.05	0	10,637	0.00%
2020/11/12	37	43.22	21	42.70	42.55	16	10,542	0.15%
2020/11/10	488	43.83	18	43.30	42.25	470	10,302	4.56%	大買/鉅額交易
2020/11/09	4	43.33	11	43.22	43.80	-7	10,155	-0.07%
2020/11/04	2	40.45	0	0.00	40.30	2	9,819	0.02%
2020/11/03	2	40.03	2	40.03	40.50	0	9,778	0.00%
2020/10/30	5	41.55	5	40.10	40.10	0	9,624	0.00%
2020/10/29	1	41.20	1	41.05	41.00	0	9,536	0.00%
2020/10/28	2	43.18	1	42.40	42.20	1	9,447	0.01%
2020/10/27	2	41.30	2	41.23	42.30	0	9,165	0.00%
2020/10/26	1	40.95	0	0.00	40.95	1	9,050	0.01%
2020/10/23	1	41.75	3	41.82	41.20	-2	8,939	-0.02%
2020/10/22	1	42.40	0	0.00	41.50	1	8,835	0.01%
2020/10/21	5	43.43	5	43.47	42.55	0	8,719	0.00%
2020/10/20	0	0.00	4	42.96	42.30	-4	8,530	-0.05%
2020/10/19	12	42.44	11	42.64	43.20	1	8,423	0.01%
2020/10/16	13	43.99	16	46.05	41.40	-3	8,114	-0.04%
2020/10/15	5	44.45	10	43.75	43.65	-5	7,442	-0.07%
2020/10/14	13	44.07	6	44.46	43.70	7	7,267	0.10%
2020/10/13	2	43.48	5	43.24	44.05	-3	7,006	-0.04%
2020/10/12	15	43.88	12	43.30	43.00	3	6,678	0.04%
2020/10/08	37	40.49	42	40.09	41.20	-5	6,058	-0.08%
2020/10/07	18	37.97	31	38.81	39.35	-13	5,172	-0.25%
2020/10/05	2	34.80	2	35.10	35.30	0	4,679	0.00%
2020/09/30	2	33.40	2	32.33	33.50	0	4,562	0.00%
2020/09/29	3	32.92	0	0.00	32.55	3	4,516	0.07%
2020/09/28	4	34.49	4	34.91	34.30	0	4,508	0.00%
2020/09/25	13	35.86	6	35.09	34.60	7	4,452	0.16%
2020/09/24	9	36.06	10	36.64	36.30	-1	4,221	-0.02%
2020/09/23	9	36.99	12	36.79	36.25	-3	3,918	-0.08%
2020/09/22	25	36.30	16	35.46	37.10	9	3,531	0.25%
2020/09/21	1	33.65	4	33.53	35.35	-3	2,783	-0.11%
2020/09/18	2	31.98	13	31.32	32.15	-11	2,251	-0.49%
2020/09/10	0	0.00	1	29.20	28.70	-1	1,935	-0.05%
2020/09/04	1	29.20	0	0.00	29.60	1	1,943	0.05%
2020/09/03	1	30.05	0	0.00	29.95	1	1,944	0.05%
2020/08/28	1	30.15	0	0.00	30.00	1	1,961	0.05%
2020/08/27	10	31.03	1	30.55	30.95	9	1,923	0.47%
2020/08/26	11	31.30	0	0.00	31.45	11	1,811	0.61%
2020/08/13	0	0.00	1	29.25	29.45	-1	1,194	-0.08%
2020/08/10	1	29.00	0	0.00	28.40	1	1,138	0.09%
2020/08/04	0	0.00	10	27.43	27.55	-10	1,120	-0.89%
2020/08/03	0	0.00	5	27.50	27.50	-5	1,124	-0.44%
2020/07/31	0	0.00	5	27.27	27.45	-5	1,143	-0.44%
2020/07/20	0	0.00	5	27.50	27.50	-5	1,118	-0.45%
2020/07/07	11	31.07	0	0.00	29.55	11	1,044	1.05%
2020/06/24	15	28.35	0	0.00	29.05	15	774	1.94%
2020/05/26	1	26.00	1	25.35	25.25	0	479	0.00%
2020/05/07	0	0.00	5	25.83	25.70	-5	435	-1.15%
2020/05/05	0	0.00	6	24.57	24.60	-6	410	-1.46%
2020/04/23	0	0.00	2	22.20	21.80	-2	419	-0.48%
2020/04/22	2	20.18	2	21.08	21.55	0	414	0.00%
2020/04/21	2	21.08	0	0.00	20.85	2	410	0.49%
2020/04/20	0	0.00	0.5	21.70	21.90	-0.5	405	-0.12%
2020/04/15	0	0.00	0.5	21.30	21.45	-0.5	394	-0.13%
2020/04/07	0	0.00	4	18.85	18.95	-4	400	-1.00%
2020/04/06	0	18.20	0	0.00	18.20	0	399	0.00%
2020/04/01	4	18.08	0	0.00	18.10	4	411	0.97%
2020/03/31	0	0.00	1	18.35	17.80	-1	415	-0.24%
2020/03/30	1	17.45	0	0.00	18.00	1	420	0.24%
2020/03/24	0	0.00	2	16.28	16.45	-2	432	-0.46%
2020/03/23	1	14.95	0	0.00	15.30	1	456	0.22%
2020/03/19	1	15.70	1	15.05	15.05	0	633	0.00%
2020/03/12	4	23.65	0	0.00	22.10	4	793	0.50%
2020/03/10	4	23.98	4	24.55	24.90	0	832	0.00%
2020/03/09	2	25.18	0	0.00	24.60	2	827	0.24%
2020/03/04	0	0.00	1	26.10	26.20	-1	816	-0.12%
2020/03/03	0	0.00	1	25.85	25.60	-1	814	-0.12%
2020/03/02	2	24.20	2	25.20	25.20	0	813	0.00%
2020/02/27	2	25.28	0	0.00	25.10	2	809	0.25%
2020/02/26	1	26.00	0	0.00	25.95	1	806	0.12%
2020/02/25	4	25.93	2	26.40	26.30	2	805	0.25%
2020/02/24	3	26.43	1	26.30	26.35	2	804	0.25%
2020/02/20	1	28.35	1	28.55	27.15	0	800	0.00%
2020/02/18	1	25.60	1	25.65	25.75	0	774	0.00%
2020/02/12	0	0.00	1	25.80	25.75	-1	772	-0.13%
2020/02/11	0	0.00	2	25.40	25.20	-2	770	-0.26%
2020/02/10	2	24.85	0	0.00	25.00	2	775	0.26%
2020/02/07	1	25.40	0	0.00	25.50	1	776	0.13%
2020/02/06	0	0.00	2	26.10	26.15	-2	777	-0.26%
2020/02/04	0	0.00	1	25.20	25.10	-1	782	-0.13%
2020/02/03	2	24.30	2	23.75	24.00	0	784	0.00%
2020/01/30	3	25.75	0	0.00	25.45	3	799	0.38%
2020/01/10	0	0.00	1	28.80	28.50	-1	942	-0.11%
2020/01/08	2	28.10	1	28.40	28.05	1	985	0.10%
2020/01/07	1	28.75	0	0.00	28.55	1	983	0.10%
2020/01/06	2	28.73	0	0.00	28.65	2	982	0.20%
2020/01/03	1	30.35	0	0.00	29.30	1	978	0.10%
2019/12/17	0	0.00	5	32.45	30.90	-5	924	-0.54%
2019/12/16	0	0.00	2	29.90	30.50	-2	867	-0.23%
2019/12/10	0	0.00	1	29.70	29.70	-1	786	-0.13%
2019/12/09	1	29.20	1	29.70	29.20	0	685	0.00%
2019/12/06	0	0.00	5	29.40	30.15	-5	607	-0.82%
2019/11/29	1	27.55	0	0.00	27.35	1	569	0.18%
2019/11/20	1	27.50	0	0.00	27.65	1	607	0.16%
2019/11/11	1	28.00	3	27.83	27.70	-2	703	-0.28%
2019/11/07	1	28.40	6	29.17	28.50	-5	702	-0.71%
2019/10/29	1	29.50	0	0.00	29.50	1	678	0.15%
2019/10/28	9	30.81	4	30.30	30.60	5	667	0.75%
2019/10/25	0	0.00	1	29.85	30.50	-1	613	-0.16%
2019/10/23	0	0.00	2	29.23	29.25	-2	566	-0.35%
2019/10/16	2	29.00	0	0.00	28.20	2	587	0.34%
2019/10/14	0	0.00	2	28.00	28.00	-2	638	-0.31%
2019/10/04	0	0.00	1	28.05	28.00	-1	627	-0.16%
2019/10/01	0	0.00	1	27.55	27.70	-1	631	-0.16%
2019/09/27	5	27.38	2	27.40	27.15	3	629	0.48%
2019/09/19	1	29.50	0	0.00	29.20	1	610	0.16%
2019/09/10	0	0.00	20	28.70	28.70	-20	579	-3.45%
2019/09/05	0	0.00	5	29.20	29.10	-5	561	-0.89%
2019/08/26	3	27.60	3	27.70	27.65	0	540	0.00%
2019/08/23	0	0.00	10	28.45	28.40	-10	541	-1.85%
2019/08/22	10	29.08	1	30.10	28.70	9	536	1.68%
2019/08/20	0	0.00	24	30.09	29.40	-24	509	-4.71%
2019/08/19	0	0.00	3	28.40	28.20	-3	445	-0.67%
2019/08/16	0	0.00	3	27.87	27.70	-3	444	-0.67%
2019/08/15	2	26.60	1	26.90	27.00	1	440	0.23%
2019/08/14	0	0.00	2	27.63	27.10	-2	442	-0.45%
2019/08/13	1	27.25	0	0.00	27.30	1	443	0.23%
2019/08/02	6	27.40	0	0.00	27.00	6	453	1.32%
2019/08/01	2	28.00	4	27.90	27.90	-2	455	-0.44%
2019/07/31	0	0.00	2	28.35	28.25	-2	457	-0.44%
2019/07/30	3	28.02	1	28.35	28.05	2	457	0.44%
2019/07/24	2	29.30	3	29.77	29.50	-1	472	-0.21%
2019/07/17	2	29.23	0	0.00	29.25	2	421	0.47%
2019/07/16	0	0.00	9	29.28	29.80	-9	396	-2.27%
2019/07/09	2	26.95	2	26.90	26.90	0	449	0.00%
2019/06/24	0	0.00	1	26.60	26.35	-1	461	-0.22%
2019/06/18	0	0.00	1	26.40	25.65	-1	453	-0.22%
2019/06/17	0	25.15	0	0.00	25.25	0	442	0.00%
2019/06/13	1	25.25	0	0.00	25.10	1	459	0.22%
2019/06/10	2	25.30	1	25.15	25.15	1	468	0.21%
2019/06/03	1	24.80	0	0.00	24.75	1	482	0.21%
2019/05/31	0	0.00	2	25.48	25.25	-2	485	-0.41%
2019/05/24	1	24.15	1	24.40	24.30	0	520	0.00%
2019/05/23	3	24.60	3	24.15	24.15	0	528	0.00%
2019/05/14	1	24.20	1	25.40	25.65	0	680	0.00%
2019/05/13	2	26.05	0	0.00	25.60	2	704	0.28%
2019/05/09	4	27.75	0	0.00	27.10	4	709	0.56%
2019/05/08	2	28.53	0	0.00	28.25	2	707	0.28%
2019/05/02	0	0.00	2	30.30	29.75	-2	722	-0.28%
2019/04/30	0	0.00	1	28.30	28.30	-1	702	-0.14%
2019/04/29	2	28.65	1	28.40	28.35	1	726	0.14%
2019/04/26	0	0.00	3	29.15	29.15	-3	778	-0.39%
2019/04/23	5	29.53	0	0.00	29.65	5	834	0.60%
2019/04/18	4	30.54	0	0.00	30.20	4	835	0.48%
2019/04/12	3	29.50	0	0.00	29.35	3	769	0.39%
2019/04/11	0	0.00	1	30.25	30.15	-1	769	-0.13%
2019/04/09	3	30.18	0	0.00	30.10	3	800	0.37%
2019/04/01	0	0.00	1	29.40	29.20	-1	817	-0.12%
2019/03/29	1	29.25	0	0.00	29.30	1	814	0.12%
2019/03/28	0	0.00	1	29.40	29.35	-1	828	-0.12%
2019/03/25	1	29.10	0	0.00	29.10	1	889	0.11%
2019/03/18	1	29.80	0	0.00	29.95	1	1,097	0.09%
2019/03/11	0	0.00	1	31.00	30.90	-1	1,289	-0.08%
2019/03/08	1	30.95	1	31.10	31.15	0	1,327	0.00%
2019/03/07	2	31.63	1	32.50	31.50	1	1,347	0.07%
2019/02/27	1	31.20	0	0.00	31.70	1	1,533	0.07%
2019/02/26	1	32.25	0	0.00	32.25	1	1,536	0.07%
2019/02/25	0	0.00	4	32.96	32.90	-4	1,600	-0.25%
2019/02/22	3	32.25	3	32.22	32.15	0	1,590	0.00%
2019/02/21	2	32.58	0	0.00	32.55	2	1,601	0.12%
2019/02/20	29	33.47	0	0.00	32.95	29	1,597	1.82%
2019/02/18	0	0.00	5	33.20	33.25	-5	1,597	-0.31%
2019/02/15	28	32.37	3	32.88	33.05	25	1,587	1.57%
2019/01/18	0	0.00	5	31.43	31.10	-5	1,541	-0.32%
2019/01/16	0	0.00	1	31.15	30.70	-1	1,499	-0.07%
2019/01/15	1	29.65	2	30.65	30.30	-1	1,479	-0.07%
2019/01/09	0	0.00	3	30.27	30.20	-3	1,464	-0.20%
2019/01/08	1	30.35	0	0.00	30.30	1	1,463	0.07%
2019/01/04	3	29.68	2	29.83	30.15	1	1,485	0.07%
2019/01/03	0	0.00	2	30.30	30.15	-2	1,482	-0.13%
2018/12/27	1	30.30	0	0.00	29.85	1	1,528	0.07%
2018/12/26	2	30.50	0	0.00	29.50	2	1,541	0.13%
2018/12/25	1	29.60	1	29.85	30.15	0	1,534	0.00%
2018/12/24	0	0.00	1	30.20	30.60	-1	1,552	-0.06%
2018/12/20	1	29.55	0	0.00	29.35	1	1,603	0.06%
2018/12/19	0	0.00	2	31.75	30.90	-2	1,633	-0.12%
2018/12/18	5	32.06	4	32.31	31.65	1	1,701	0.06%
2018/12/17	1	33.25	0	0.00	32.85	1	1,690	0.06%
2018/12/14	5	33.10	0	0.00	33.10	5	1,685	0.30%
2018/12/13	3	34.48	6	34.22	34.05	-3	1,671	-0.18%
2018/12/12	1	33.90	5	34.17	34.75	-4	1,598	-0.25%
2018/12/11	1	31.70	0	0.00	31.60	1	1,497	0.07%
2018/12/10	2	32.15	2	31.35	31.25	0	1,513	0.00%
2018/12/07	3	31.85	1	32.25	31.95	2	1,514	0.13%
2018/12/06	4	32.73	10	33.50	31.00	-6	1,502	-0.40%
2018/12/05	11	34.25	3	34.25	33.65	8	1,477	0.54%
2018/12/04	1	33.10	0	0.00	32.80	1	1,404	0.07%
2018/12/03	1	33.40	0	0.00	33.40	1	1,405	0.07%
2018/11/30	0	0.00	4	32.18	32.15	-4	1,372	-0.29%
2018/11/29	3	31.63	0	0.00	31.60	3	1,357	0.22%
2018/11/28	2	32.45	0	0.00	32.40	2	1,331	0.15%
2018/11/27	0	0.00	3	31.28	31.50	-3	1,287	-0.23%
2018/11/22	1	30.70	1	32.00	29.60	0	1,286	0.00%
2018/11/20	1	29.20	0	0.00	29.30	1	1,267	0.08%
2018/11/16	1	29.30	0	0.00	29.00	1	1,281	0.08%
2018/11/08	1	29.65	0	0.00	29.30	1	1,407	0.07%
2018/11/05	1	29.70	1	30.40	30.50	0	1,550	0.00%
2018/11/02	0	0.00	1	31.00	29.90	-1	1,565	-0.06%
2018/10/25	0	0.00	10	27.25	26.60	-10	1,752	-0.57%
2018/10/23	1	30.60	0	0.00	30.00	1	1,836	0.05%
2018/10/19	1	30.00	1	30.30	30.45	0	2,012	0.00%
2018/10/18	1	31.00	0	0.00	31.20	1	2,077	0.05%
2018/10/16	0	0.00	2	31.20	31.05	-2	2,333	-0.09%
2018/10/15	1	30.20	0	0.00	30.45	1	2,398	0.04%
2018/10/12	1	28.70	1	29.75	30.10	0	2,461	0.00%
2018/10/11	2	29.78	0	0.00	29.70	2	2,622	0.08%
2018/10/09	2	32.88	1	33.20	33.00	1	2,962	0.03%
2018/10/05	1	35.20	10	33.51	33.40	-9	3,160	-0.28%
2018/10/04	1	38.00	1	37.50	37.10	0	3,165	0.00%
2018/10/02	2	40.60	2	39.65	39.40	0	3,295	0.00%
2018/09/25	12	41.11	1	40.75	41.50	11	3,821	0.29%
2018/09/21	0	0.00	3	37.23	37.75	-3	3,845	-0.08%
2018/09/20	4	37.25	12	36.98	36.55	-8	3,895	-0.21%
2018/09/19	1	38.05	1	38.30	37.20	0	3,941	0.00%
2018/09/18	2	37.60	0	0.00	37.20	2	4,009	0.05%
2018/09/14	0	0.00	3	38.83	39.35	-3	4,098	-0.07%
2018/09/13	2	37.60	2	38.08	37.85	0	4,110	0.00%
2018/09/12	3	37.18	2	36.95	37.25	1	4,137	0.02%
2018/09/11	0	0.00	2	37.78	37.90	-2	4,169	-0.05%
2018/09/10	1	37.55	0	0.00	36.25	1	4,208	0.02%
2018/09/07	1	38.70	10	38.60	38.60	-9	4,273	-0.21%
2018/09/05	3	41.82	0	0.00	41.25	3	5,043	0.06%
2018/09/03	1	42.10	0	0.00	41.35	1	5,702	0.02%
2018/08/30	3	43.48	3	43.43	43.70	0	6,213	0.00%
2018/08/29	22	43.78	4	43.81	42.95	18	6,248	0.29%
2018/08/28	1	42.20	0	0.00	42.20	1	6,247	0.02%
2018/08/27	0	0.00	1	42.15	43.90	-1	6,284	-0.02%
2018/08/24	1	40.60	0	0.00	40.70	1	6,352	0.02%
2018/08/16	1	40.85	1	41.80	42.40	0	7,599	0.00%
2018/08/14	0	0.00	5	43.17	43.30	-5	7,595	-0.07%
2018/08/13	5	41.83	1	41.85	42.30	4	7,567	0.05%
2018/08/09	1	46.55	0	0.00	46.30	1	7,426	0.01%
2018/08/07	1	48.15	1	49.15	47.60	0	7,390	0.00%
2018/08/06	0	0.00	3	47.23	47.20	-3	7,315	-0.04%
2018/08/02	3	46.23	0	0.00	46.00	3	7,270	0.04%
2018/08/01	0	0.00	1	48.00	47.80	-1	7,235	-0.01%
2018/07/31	2	47.55	1	48.50	47.55	1	7,208	0.01%
2018/07/30	1	48.90	1	48.40	48.40	0	7,157	0.00%
2018/07/27	2	50.40	2	50.55	50.40	0	7,101	0.00%
2018/07/25	0	0.00	1	49.15	50.50	-1	6,913	-0.01%
2018/07/24	1	50.90	3	51.73	50.50	-2	6,842	-0.03%
2018/07/23	2	47.58	3	47.70	48.50	-1	6,648	-0.02%
2018/07/20	3	48.80	0	0.00	46.90	3	6,582	0.05%
2018/07/19	1	49.10	0	0.00	48.80	1	6,510	0.02%
2018/07/18	0	0.00	4	48.55	48.90	-4	6,452	-0.06%
2018/07/17	6	53.40	2	54.75	50.40	4	6,275	0.06%
2018/07/13	1	50.50	1	50.50	50.50	0	5,845	0.00%
2018/07/12	1	48.95	1	49.70	50.20	0	5,792	0.00%
2018/07/10	0	0.00	1	49.00	49.85	-1	5,666	-0.02%
2018/07/09	1	49.70	1	49.30	47.80	0	5,599	0.00%
2018/07/06	3	46.87	1	48.55	48.50	2	5,498	0.04%
2018/07/04	8	51.64	6	49.96	51.00	2	5,239	0.04%
2018/07/03	0	0.00	1	53.50	53.00	-1	5,140	-0.02%
2018/07/02	1	51.00	10	52.97	52.00	-9	4,934	-0.18%
2018/06/29	8	53.30	3	53.60	53.70	5	4,820	0.10%
2018/06/28	0	0.00	1	52.40	52.40	-1	4,759	-0.02%
2018/06/27	9	50.53	7	50.74	49.60	2	4,706	0.04%
2018/06/22	1	51.00	0	0.00	50.00	1	4,543	0.02%
2018/06/21	0	0.00	1	54.00	54.80	-1	4,510	-0.02%
2018/06/19	0	0.00	1	55.30	53.20	-1	4,440	-0.02%
2018/06/14	1	59.70	0	0.00	60.20	1	4,339	0.02%
2018/06/13	16	59.48	7	58.03	55.50	9	3,971	0.23%
2018/06/11	2	50.70	0	0.00	51.40	2	3,159	0.06%
2018/06/08	49	44.94	49	45.75	46.80	0	2,873	0.00%
2018/06/07	0	0.00	2	42.55	42.55	-2	2,515	-0.08%
2018/06/05	0	0.00	7	37.06	38.05	-7	2,288	-0.31%
2018/06/01	7	39.14	0	0.00	38.80	7	2,159	0.32%
2018/05/31	3	40.45	33	39.90	39.05	-30	2,106	-1.42%
2018/05/30	20	38.88	21	39.60	40.00	-1	1,838	-0.05%
2018/05/29	33	36.82	0	0.00	36.80	33	1,516	2.18%
2018/05/28	1	36.10	2	36.00	36.50	-1	1,287	-0.08%
2018/05/25	2	34.18	3	33.00	34.00	-1	1,087	-0.09%
2018/05/24	1	31.20	0	0.00	32.20	1	863	0.12%
2018/05/23	0	0.00	1	28.20	29.30	-1	716	-0.14%
2018/05/11	1	28.40	0	0.00	27.20	1	720	0.14%
2018/05/08	1	27.35	0	0.00	27.25	1	781	0.13%
2018/04/19	1	28.85	0	0.00	28.95	1	1,219	0.08%
2018/03/05	0	0.00	1	28.90	28.90	-1	1,767	-0.06%
2018/02/22	1	29.30	0	0.00	29.50	1	2,095	0.05%
2018/02/01	6	33.73	11	33.28	32.50	-5	2,621	-0.19%
2018/01/31	11	32.84	6	32.88	33.15	5	2,615	0.19%
2018/01/23	0	0.00	5	33.15	32.55	-5	3,231	-0.15%
2018/01/19	1	31.30	0	0.00	31.30	1	3,406	0.03%
2018/01/16	0	0.00	2	32.30	31.90	-2	3,773	-0.05%
2018/01/10	2	31.10	0	0.00	30.80	2	3,974	0.05%
2018/01/03	1	33.10	2	33.50	32.40	-1	3,883	-0.03%
2018/01/02	1	32.55	2	32.70	32.50	-1	3,851	-0.03%