富鼎 (8261)-元富-世貿券商分點個股進出

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
81.7
漲跌
▲1.8
漲幅
+2.25%
成交量
440張
產業
上市半導體類股
653人加入追蹤

立即追蹤
本地時間:13:30

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-世貿券商分點個股進出

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-世貿券商分點個股進出
元富-世貿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
2024/04/24	3	80.40	0	0.00	80.60	3	672	0.45%
2024/04/23	3	79.40	0	0.00	79.30	3	686	0.44%
2024/04/19	6	81.72	0	0.00	79.90	6	698	0.86%
2024/04/18	0	0.00	1	82.80	82.00	-1	689	-0.14%
2024/04/16	0	0.00	3	83.90	82.00	-3	691	-0.43%
2024/04/15	3	85.13	9	84.73	84.60	-6	683	-0.88%
2024/04/12	1	86.30	9	86.06	85.60	-8	686	-1.17%
2024/04/11	5	87.08	5	87.94	86.70	0	686	0.00%
2024/04/10	18	86.63	9	87.50	86.50	9	688	1.31%
2024/04/09	0	0.00	7	86.01	86.20	-7	696	-1.01%
2024/04/02	13	89.68	0	0.00	89.00	13	711	1.83%
2024/03/28	21	87.89	21	88.58	88.50	0	670	0.00%
2024/03/26	2	83.95	0	0.00	83.90	2	635	0.32%
2024/03/25	0	0.00	1	85.60	85.20	-1	645	-0.15%
2024/03/21	2	83.90	1	84.10	84.00	1	678	0.15%
2024/03/19	23	84.60	0	0.00	84.60	23	712	3.23%
2024/03/18	0	0.00	2	85.55	84.90	-2	724	-0.28%
2024/03/15	1	83.90	0	0.00	84.20	1	771	0.13%
2024/03/14	2	84.55	1	84.61	84.60	1	812	0.12%
2024/03/13	1	84.60	1	86.30	84.60	0	862	0.00%
2024/03/12	0	0.00	6	85.30	86.50	-6	885	-0.68%
2024/03/07	6	84.97	29	84.25	84.50	-23	949	-2.42%
2024/03/06	13	87.12	0	0.00	86.40	13	986	1.32%
2024/03/04	0	0.00	4.3	87.52	87.30	-4.3	1,211	-0.36%
2024/02/27	3	87.43	3	89.00	88.00	0	1,356	0.00%
2024/02/23	3	88.13	0	0.00	87.80	3	1,682	0.18%
2024/02/22	5	89.12	1	89.30	89.10	4	1,752	0.23%
2024/02/19	0.5	91.00	0	0.00	91.00	0.5	1,952	0.03%
2024/02/16	1	90.80	0	0.00	90.80	1	2,006	0.05%
2024/02/02	0.5	88.60	0	0.00	87.90	0.5	1,974	0.03%
2024/01/23	1	89.80	0	0.00	89.80	1	1,979	0.05%
2024/01/22	0	0.00	1	88.90	89.60	-1	1,978	-0.05%
2024/01/17	2	89.30	0	0.00	88.80	2	1,990	0.10%
2024/01/05	0	0.00	1	93.20	93.00	-1	2,151	-0.05%
2024/01/03	1	94.40	0	0.00	94.30	1	2,152	0.05%
2023/12/21	1	96.20	0	0.00	96.30	1	2,093	0.05%
2023/12/19	3	97.23	0	0.00	97.90	3	2,067	0.15%
2023/12/18	2	99.45	12	98.40	98.40	-10	2,050	-0.49%
2023/12/14	2	102.00	0	0.00	102.50	2	2,023	0.10%
2023/12/13	10	102.50	2	102.25	101.50	8	2,011	0.40%
2023/12/12	1	102.50	2	102.25	101.50	-1	2,004	-0.05%
2023/12/11	2	101.75	2	102.00	102.00	0	1,969	0.00%
2023/12/08	2	99.75	1	100.00	100.00	1	1,934	0.05%
2023/12/07	0	0.00	5	102.60	101.00	-5	1,888	-0.26%
2023/12/06	1	101.00	5	102.20	102.00	-4	1,872	-0.21%
2023/12/05	1	100.50	4	101.75	101.00	-3	1,864	-0.16%
2023/12/04	2	103.00	7	102.43	102.50	-5	1,912	-0.26%
2023/12/01	1	104.00	0	0.00	103.50	1	1,899	0.05%
2023/11/30	4	106.88	3	105.83	105.50	1	1,871	0.05%
2023/11/29	0	0.00	1	102.50	103.00	-1	1,728	-0.06%
2023/11/28	1	100.50	43	100.23	101.00	-42	1,654	-2.54%
2023/11/27	45	97.19	2	100.00	96.00	43	1,586	2.71%
2023/11/24	4	96.88	5	97.42	98.70	-1	1,543	-0.06%
2023/11/22	11	99.65	13	98.28	98.20	-2	1,309	-0.15%
2023/11/21	1	96.00	0	0.00	94.60	1	1,184	0.08%
2023/11/20	14	95.36	15	96.45	96.90	-1	1,115	-0.09%
2023/11/15	0	0.00	6	87.33	89.00	-6	927	-0.65%
2023/11/09	0	0.00	1	88.00	86.50	-1	879	-0.11%
2023/11/07	0	0.00	1	86.00	86.40	-1	887	-0.11%
2023/11/03	1	86.10	0	0.00	86.10	1	880	0.11%
2023/10/27	0	0.00	2	86.80	86.10	-2	868	-0.23%
2023/10/26	1	85.90	0	0.00	85.50	1	861	0.12%
2023/10/25	4	87.83	1	87.20	86.90	3	868	0.35%
2023/10/19	1	89.00	0	0.00	88.00	1	858	0.12%
2023/10/18	1	90.90	2	90.20	89.40	-1	854	-0.12%
2023/10/17	6	90.73	1	90.10	89.40	5	793	0.63%
2023/09/21	1	84.40	0	0.00	83.50	1	814	0.12%
2023/09/13	1	87.50	1	86.60	86.80	0	801	0.00%
2023/09/11	0	0.00	1	85.50	85.30	-1	804	-0.12%
2023/09/08	0	0.00	1	86.40	87.50	-1	809	-0.12%
2023/09/07	4	88.05	6	87.02	88.00	-2	814	-0.25%
2023/09/05	3	85.70	0	0.00	85.70	3	737	0.41%
2023/08/28	0	0.00	2	80.40	80.40	-2	810	-0.25%
2023/08/22	0	0.00	1	81.00	81.20	-1	810	-0.12%
2023/08/14	3	84.87	0	0.00	84.30	3	938	0.32%
2023/08/10	1	90.20	0	0.00	89.70	1	927	0.11%
2023/08/07	2	93.90	1	93.70	93.90	1	944	0.11%
2023/08/04	0	0.00	2.1	94.70	94.70	-2.1	949	-0.22%
2023/08/02	6	93.25	0	0.00	91.90	6	952	0.63%
2023/07/31	1	94.30	0	0.00	94.40	1	954	0.10%
2023/07/28	30	96.73	2	95.80	96.30	28	957	2.92%
2023/07/26	0	0.00	31	93.06	92.60	-31	956	-3.24%
2023/07/24	3	91.53	2	91.50	91.20	1	962	0.10%
2023/07/21	1	94.80	2	93.75	94.00	-1	963	-0.10%
2023/07/20	10	96.50	2	96.35	96.30	8	973	0.82%
2023/07/14	0	0.00	1	97.70	97.60	-1	1,061	-0.09%
2023/07/11	1	96.30	0	0.00	96.50	1	1,159	0.09%
2023/07/10	11	97.93	10	96.80	95.90	1	1,224	0.08%
2023/07/07	2	98.50	1	98.60	98.90	1	1,259	0.08%
2023/07/06	4	100.50	0	0.00	100.00	4	1,393	0.29%
2023/07/05	10	101.50	1	101.50	101.00	9	1,420	0.63%
2023/07/03	0	0.00	60	106.00	106.50	-60	1,401	-4.28%
2023/06/29	1	106.00	0	0.00	105.50	1	1,390	0.07%
2023/06/28	0	0.00	1	105.50	105.50	-1	1,407	-0.07%
2023/06/27	2	105.50	0	0.00	105.50	2	1,421	0.14%
2023/06/14	1	111.50	3	110.67	109.00	-2	1,455	-0.14%
2023/06/13	2	109.75	0	109.50	110.00	2	1,462	0.13%
2023/06/12	0	0.00	0.1	108.88	108.50	-0.1	1,447	-0.01%
2023/06/09	0	0.00	0.1	107.50	107.50	-0.1	1,452	-0.01%
2023/06/06	0	0.00	2	110.25	110.50	-2	1,468	-0.14%
2023/06/01	1	108.50	2	109.00	108.50	-1	1,480	-0.07%
2023/05/31	0.1	106.50	0	0.00	106.00	0.1	1,457	0.01%
2023/05/29	0.1	106.00	0	0.00	106.50	0.1	1,464	0.01%
2023/05/26	1	105.00	0	0.00	104.50	1	1,472	0.07%
2023/05/25	0	0.00	3	105.00	104.50	-3	1,487	-0.20%
2023/05/23	1	106.00	5	106.00	106.00	-4	1,548	-0.26%
2023/05/22	0.2	105.48	0	0.00	106.50	0.2	1,570	0.01%
2023/05/19	14	106.82	6	108.50	105.00	8	1,628	0.49%
2023/05/18	2	104.75	0	0.00	105.00	2	1,577	0.13%
2023/05/17	2	100.50	0	0.00	100.50	2	1,567	0.13%
2023/05/12	3	98.73	2	99.70	100.50	1	1,610	0.06%
2023/05/04	1	103.00	0	0.00	103.00	1	1,918	0.05%
2023/05/02	0	0.00	1	105.50	105.00	-1	2,060	-0.05%
2023/04/24	0	0.00	1	106.00	105.50	-1	2,277	-0.04%
2023/04/21	0	0.00	8	106.63	105.50	-8	2,272	-0.35%
2023/04/20	0	0.00	6	110.75	109.50	-6	2,252	-0.27%
2023/04/19	4	112.75	2	112.75	113.00	2	2,261	0.09%
2023/04/18	12	115.38	8	114.00	114.00	4	2,230	0.18%
2023/04/17	0	0.00	1	114.00	113.00	-1	2,177	-0.05%
2023/04/14	1	113.50	0	0.00	113.00	1	2,170	0.05%
2023/04/13	0	0.00	1	114.50	113.50	-1	2,158	-0.05%
2023/04/12	0	0.00	1	113.00	114.50	-1	2,102	-0.05%
2023/04/11	12	112.54	3	112.83	113.50	9	2,065	0.44%
2023/04/10	2	106.00	0	0.00	108.50	2	1,944	0.10%
2023/03/31	0	104.50	0	0.00	104.00	0	1,970	0.00%
2023/03/29	2	103.50	0	0.00	102.50	2	2,010	0.10%
2023/03/27	2	106.50	0	0.00	106.00	2	2,040	0.10%
2023/03/23	10	106.50	0	0.00	106.50	10	2,109	0.47%
2023/03/22	0	107.00	1	106.50	107.00	-1	2,123	-0.05%
2023/03/16	30	103.50	32	103.41	102.00	-2	2,195	-0.09%
2023/03/09	0	0.00	2.5	112.50	111.50	-2.5	2,621	-0.10%
2023/03/08	5	113.00	0	0.00	113.00	5	2,672	0.19%
2023/03/03	1	110.50	0	0.00	110.00	1	3,013	0.03%
2023/03/01	0	0.00	1	108.50	109.50	-1	3,436	-0.03%
2023/02/22	1	109.50	0	0.00	109.50	1	3,523	0.03%
2023/02/21	0	0.00	10	113.00	113.50	-10	3,503	-0.29%
2023/02/20	0	0.00	1	115.00	113.50	-1	3,542	-0.03%
2023/02/17	13	115.46	2	115.00	114.50	11	3,544	0.31%
2023/02/16	4.5	113.78	1	114.00	115.00	3.5	3,498	0.10%
2023/02/15	0	0.00	3	111.00	110.50	-3	3,488	-0.09%
2023/02/14	0	0.00	1	111.50	111.00	-1	3,501	-0.03%
2023/02/13	0	0.00	2	111.00	111.00	-2	3,523	-0.06%
2023/02/09	8	116.25	1	113.50	113.50	7	3,566	0.20%
2023/02/06	1	112.50	1	113.00	112.50	0	3,540	0.00%
2023/02/03	1	115.41	0	0.00	112.50	1	3,527	0.03%
2023/02/02	3	115.67	4	114.88	115.50	-1	3,484	-0.03%
2023/02/01	1	113.50	0	0.00	114.50	1	3,433	0.03%
2023/01/31	3	113.00	3	112.33	114.00	0	3,417	0.00%
2023/01/30	1	110.00	3	110.33	111.00	-2	3,334	-0.06%
2023/01/16	1	104.50	0	0.00	104.50	1	3,302	0.03%
2023/01/13	1	105.50	5	105.40	104.00	-4	3,316	-0.12%
2023/01/12	22	108.98	2.2	109.50	107.00	19.8	3,310	0.60%
2023/01/10	1	107.00	0	0.00	106.00	1	3,302	0.03%
2023/01/09	1	107.50	1	107.50	107.00	0	3,355	0.00%
2023/01/06	1	104.50	1	105.00	105.50	0	3,422	0.00%
2023/01/05	3	106.50	2	104.00	104.00	1	3,518	0.03%
2022/12/30	2	106.00	1	104.00	104.00	1	3,607	0.03%
2022/12/29	1	103.50	1	104.50	105.00	0	3,659	0.00%
2022/12/28	2	108.00	1	106.00	105.50	1	3,714	0.03%
2022/12/27	2	107.75	2	108.50	108.50	0	3,723	0.00%
2022/12/26	1	106.50	3	106.83	106.50	-2	3,713	-0.05%
2022/12/22	1	106.50	1	108.00	106.50	0	3,793	0.00%
2022/12/21	1	105.50	2	106.25	106.00	-1	3,857	-0.03%
2022/12/20	0	0.00	1	105.00	105.00	-1	3,921	-0.03%
2022/12/19	1	108.00	0	0.00	107.00	1	3,955	0.03%
2022/12/16	2	109.50	1	110.00	110.00	1	4,027	0.02%
2022/12/14	0	0.00	1	107.00	107.00	-1	4,121	-0.02%
2022/12/09	1.2	109.75	0	0.00	107.00	1.2	4,281	0.03%
2022/12/08	1	111.50	0	0.00	110.50	1	4,270	0.02%
2022/12/06	1	116.00	10	115.50	114.50	-9	4,241	-0.21%
2022/12/05	12	119.63	10	119.05	117.00	2	4,218	0.05%
2022/12/02	13	119.00	23	117.63	117.50	-10	4,157	-0.24%
2022/12/01	24	116.17	1	116.50	114.50	23	4,057	0.57%
2022/11/30	10	114.00	0	0.00	114.50	10	4,032	0.25%
2022/11/29	6	113.00	11	113.05	113.50	-5	4,017	-0.12%
2022/11/28	6	113.42	17	113.74	114.00	-11	3,993	-0.28%
2022/11/25	5	111.50	3	111.17	110.50	2	3,984	0.05%
2022/11/24	64	109.54	70	109.99	110.50	-6	3,893	-0.15%
2022/11/23	16	107.34	16	107.81	107.00	0	3,705	0.00%
2022/11/21	5	102.00	0	0.00	102.00	5	3,749	0.13%
2022/11/18	1	104.00	6	105.83	103.50	-5	3,830	-0.13%
2022/11/17	5	103.50	0	0.00	104.00	5	3,893	0.13%
2022/11/15	1	101.50	1	101.50	101.50	0	4,106	0.00%
2022/11/14	5	100.00	11	100.45	101.00	-6	4,501	-0.13%
2022/11/10	7	99.16	0	0.00	99.20	7	4,728	0.15%
2022/11/09	3	101.00	0	0.00	101.00	3	4,732	0.06%
2022/11/08	1	100.50	0	0.00	99.20	1	4,748	0.02%
2022/11/03	1	101.00	0	0.00	101.50	1	4,766	0.02%
2022/11/02	5	101.30	18	101.44	101.00	-13	4,765	-0.27%
2022/11/01	1	96.00	0	0.00	96.10	1	4,714	0.02%
2022/10/28	3	94.63	6	93.82	93.60	-3	4,784	-0.06%
2022/10/27	5	95.58	3	95.83	96.20	2	4,854	0.04%
2022/10/25	9	95.46	5	96.20	96.10	4	4,957	0.08%
2022/10/24	9	98.63	9	97.21	95.80	0	4,983	0.00%
2022/10/21	2	97.20	6	96.63	94.50	-4	5,022	-0.08%
2022/10/20	9	96.64	4	97.18	97.80	5	5,068	0.10%
2022/10/19	4	101.35	2	99.20	98.70	2	5,122	0.04%
2022/10/18	0	0.00	5	104.00	101.50	-5	5,223	-0.10%
2022/10/17	3	97.63	63	97.21	101.50	-60	5,292	-1.13%
2022/10/14	12	99.88	18	99.29	100.00	-6	5,387	-0.11%
2022/10/13	17	94.91	10	97.47	92.30	7	5,359	0.13%
2022/10/12	5	101.00	0	0.00	102.50	5	5,301	0.09%
2022/10/11	0	0.00	6	101.92	101.50	-6	5,342	-0.11%
2022/10/07	1	108.00	1	108.00	106.50	0	5,384	0.00%
2022/10/06	1	111.00	2	111.25	111.00	-1	5,442	-0.02%
2022/10/05	10	109.50	1	111.00	109.00	9	5,454	0.17%
2022/10/04	6	107.58	1	108.00	108.00	5	5,462	0.09%
2022/10/03	1	104.50	7	104.29	104.50	-6	5,496	-0.11%
2022/09/30	1	104.00	2	104.75	105.50	-1	5,576	-0.02%
2022/09/29	3	103.50	4	104.75	103.50	-1	5,658	-0.02%
2022/09/28	13	102.46	16	104.31	102.00	-3	5,722	-0.05%
2022/09/27	1	109.50	0	0.00	107.50	1	5,773	0.02%
2022/09/26	3	109.33	1	108.50	108.50	2	5,793	0.03%
2022/09/23	5	116.00	0	0.00	112.50	5	5,900	0.08%
2022/09/22	5	114.90	3	116.17	116.50	2	5,955	0.03%
2022/09/21	4	114.88	2	113.75	114.00	2	5,995	0.03%
2022/09/19	2	110.25	2	112.25	112.00	0	6,148	0.00%
2022/09/16	1	110.50	1	109.00	109.00	0	6,178	0.00%
2022/09/15	1	109.50	0	0.00	109.50	1	6,317	0.02%
2022/09/13	2	110.00	1	109.00	109.00	1	6,555	0.02%
2022/09/12	5	109.00	5	109.50	109.00	0	6,682	0.00%
2022/09/08	1	105.50	0	0.00	106.50	1	6,844	0.01%
2022/09/07	19	103.50	19	103.50	103.50	0	7,045	0.00%
2022/09/05	0	0.00	16	114.84	112.50	-16	7,186	-0.22%
2022/09/02	1	118.00	10	117.15	117.00	-9	7,256	-0.12%
2022/09/01	17	118.97	15	115.70	115.00	2	7,378	0.03%
2022/08/31	0	0.00	1	115.00	116.50	-1	7,317	-0.01%
2022/08/30	1	115.00	5	115.00	116.00	-4	7,503	-0.05%
2022/08/29	6	114.50	1	114.00	114.00	5	8,022	0.06%
2022/08/26	7	120.57	4	119.88	117.50	3	8,217	0.04%
2022/08/25	0	0.00	3	118.67	118.00	-3	8,843	-0.03%
2022/08/24	1	117.00	1	116.50	117.00	0	8,976	0.00%
2022/08/23	10	114.85	14.1	114.01	119.00	-4.1	9,484	-0.04%
2022/08/22	6.1	114.00	2	114.50	112.00	4.1	9,509	0.04%
2022/08/19	44	118.14	49	118.08	116.50	-5	9,487	-0.05%
2022/08/18	7	110.29	24.2	110.66	114.50	-17.2	9,186	-0.19%
2022/08/17	10	105.50	0	0.00	104.50	10	9,000	0.11%
2022/08/15	1	108.00	15	107.83	108.00	-14	9,227	-0.15%
2022/08/12	0	0.00	11	105.32	106.50	-11	9,262	-0.12%
2022/08/11	7	103.50	0	0.00	102.50	7	9,248	0.08%
2022/08/09	0	0.00	30	101.50	102.00	-30	9,289	-0.32%
2022/08/08	49	101.91	10	102.00	102.00	39	9,303	0.42%
2022/08/05	1	103.00	3	103.67	104.50	-2	9,291	-0.02%
2022/08/04	16	100.56	7	101.43	101.50	9	9,293	0.10%
2022/08/03	14	101.11	10	100.00	100.00	4	9,299	0.04%
2022/08/02	1	103.50	1	102.00	102.00	0	9,268	0.00%
2022/08/01	20	104.88	0	0.00	105.50	20	9,280	0.22%
2022/07/29	1	111.46	11	111.41	111.00	-10	9,384	-0.11%
2022/07/28	3	110.00	2	110.00	110.00	1	9,496	0.01%
2022/07/27	5	108.00	1	112.00	112.50	4	9,425	0.04%
2022/07/26	1	107.00	31	109.98	107.50	-30	9,363	-0.32%
2022/07/25	20	113.50	20	112.00	112.00	0	9,297	0.00%
2022/07/22	33	112.05	4	110.75	112.50	29	9,187	0.32%
2022/07/21	15	109.20	12	110.92	111.00	3	9,114	0.03%
2022/07/20	22	106.02	24	106.00	106.00	-2	9,007	-0.02%
2022/07/18	2	105.50	4	104.75	106.00	-2	8,934	-0.02%
2022/07/15	5	102.70	1	103.00	103.00	4	8,863	0.05%
2022/07/14	2	102.00	15	102.37	103.00	-13	8,786	-0.15%
2022/07/13	9	99.01	14	99.98	98.80	-5	8,681	-0.06%
2022/07/12	18	96.87	2	95.25	94.70	16	8,629	0.19%
2022/07/11	5.1	100.50	5	101.60	100.00	0.1	8,576	0.00%
2022/07/08	4	102.87	0	0.00	101.50	4	8,535	0.05%
2022/07/07	15	97.58	17	99.77	100.00	-2	8,457	-0.02%
2022/07/06	6	98.15	22	98.75	96.20	-16	8,365	-0.19%
2022/07/05	6	101.02	7	101.43	103.00	-1	8,297	-0.01%
2022/07/04	0	0.00	5	102.50	102.50	-5	8,201	-0.06%
2022/07/01	10	107.85	18	103.56	102.50	-8	8,120	-0.10%
2022/06/30	17	109.59	2	109.00	109.50	15	7,972	0.19%
2022/06/29	9	114.67	8	115.44	115.50	1	7,836	0.01%
2022/06/28	9	116.44	2	116.75	116.50	7	7,745	0.09%
2022/06/27	5	120.30	10	121.45	122.00	-5	7,680	-0.07%
2022/06/24	21.1	121.07	21	119.81	120.00	0.1	7,527	0.00%
2022/06/23	21	119.36	25	119.90	120.00	-4	7,435	-0.05%
2022/06/22	12	117.04	3	115.33	117.00	9	7,308	0.12%
2022/06/21	14	121.86	17	122.85	123.50	-3	7,196	-0.04%
2022/06/20	23	120.63	16	119.75	118.00	7	7,229	0.10%
2022/06/17	15	121.90	11	119.68	122.00	4	7,118	0.06%
2022/06/16	24	130.92	7	129.64	125.00	17	7,064	0.24%
2022/06/15	16	131.31	12	129.13	129.00	4	7,025	0.06%
2022/06/14	21	131.12	19	133.05	134.00	2	7,084	0.03%
2022/06/13	4	133.00	3	132.33	132.50	1	6,955	0.01%
2022/06/10	9	135.61	10	135.35	133.50	-1	6,900	-0.01%
2022/06/09	4	134.13	3	134.50	135.50	1	6,731	0.01%
2022/06/08	8	133.63	21	135.05	135.50	-13	6,649	-0.20%
2022/06/07	34	141.71	38	134.92	134.00	-4	6,439	-0.06%
2022/06/06	41	140.17	30	139.52	139.50	11	5,902	0.19%
2022/06/02	68	143.70	38	141.37	138.50	30	5,674	0.53%
2022/06/01	8	139.44	46	138.17	142.00	-38	4,842	-0.78%
2022/05/31	44	131.44	10	130.75	129.50	34	4,620	0.74%
2022/05/30	33	124.17	36	124.43	128.50	-3	3,995	-0.08%
2022/05/26	3	114.50	5	113.50	113.00	-2	3,737	-0.05%
2022/05/25	0	0.00	2	117.00	118.00	-2	3,635	-0.06%
2022/05/24	10	116.00	22	115.95	115.00	-12	3,587	-0.33%
2022/05/23	35	118.40	20	118.83	115.00	15	3,511	0.43%
2022/05/20	3	109.67	2	111.00	112.50	1	3,360	0.03%
2022/05/18	2	110.25	3	109.00	109.00	-1	3,250	-0.03%
2022/05/17	2	110.00	0	0.00	110.00	2	3,217	0.06%
2022/05/13	1	108.00	0	0.00	107.50	1	3,203	0.03%
2022/05/12	0	0.00	5	107.90	107.00	-5	3,230	-0.15%
2022/05/11	1	109.50	2	108.75	108.00	-1	3,274	-0.03%
2022/05/10	5	106.50	5	107.20	108.50	0	3,309	0.00%
2022/05/09	3	105.50	2	106.00	105.00	1	3,310	0.03%
2022/05/06	8	108.94	12	109.92	109.00	-4	3,255	-0.12%
2022/05/05	7.1	109.62	7	109.07	109.00	0.1	3,061	0.00%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/05/03	1	89.60	3	90.10	91.00	-2	2,924	-0.07%
2022/04/29	3	91.27	1	91.20	89.90	2	2,942	0.07%
2022/04/27	6	88.77	2	89.60	90.30	4	2,968	0.13%
2022/04/25	0	0.00	1	99.50	99.50	-1	2,915	-0.03%
2022/04/19	0	0.00	0	102.00	101.50	0	3,029	0.00%
2022/04/18	1	103.50	1	101.00	101.50	0	3,059	0.00%
2022/04/15	2	104.75	3	104.00	103.00	-1	3,093	-0.03%
2022/04/12	0	0.00	1	102.00	101.50	-1	3,563	-0.03%
2022/04/11	2	104.00	0	0.00	102.00	2	4,033	0.05%
2022/04/08	4	108.25	5	108.20	107.50	-1	4,669	-0.02%
2022/04/07	3	107.00	2.5	108.20	104.50	0.5	4,719	0.01%
2022/04/06	7	108.86	102	108.04	110.00	-95	4,726	-2.01%	大賣/
2022/04/01	0	0.00	2	112.50	112.00	-2	4,783	-0.04%
2022/03/31	2	111.50	0	0.00	111.00	2	4,789	0.04%
2022/03/30	0.2	114.50	2	115.00	114.00	-1.8	4,785	-0.04%
2022/03/29	5	112.00	0	0.00	112.50	5	4,757	0.11%
2022/03/28	0.5	109.61	1	108.50	110.50	-0.5	4,781	-0.01%
2022/03/25	1.5	112.08	1	112.00	112.00	0.5	4,821	0.01%
2022/03/24	6	115.50	3	115.17	115.00	3	4,831	0.06%
2022/03/23	104	117.42	1	116.00	115.00	103	4,821	2.14%	大買/鉅額交易
2022/03/22	3	114.83	3	114.17	114.50	0	4,731	0.00%
2022/03/21	6	117.17	4	114.50	113.50	2	4,698	0.04%
2022/03/18	4	114.13	6	114.25	114.00	-2	4,571	-0.04%
2022/03/17	4.3	109.14	18	109.58	112.00	-13.7	4,381	-0.31%
2022/03/16	2	105.00	2	105.50	105.00	0	4,250	0.00%
2022/03/15	1	108.00	7	105.14	104.50	-6	4,258	-0.14%
2022/03/14	1	105.00	1	105.00	105.00	0	4,295	0.00%
2022/03/10	0	0.00	2	104.00	105.00	-2	4,433	-0.05%
2022/03/09	2	100.75	0	0.00	101.50	2	4,465	0.04%
2022/03/08	3	100.53	5	99.80	99.50	-2	4,506	-0.04%
2022/03/03	6	107.67	3	107.00	107.50	3	4,639	0.06%
2022/02/25	4	101.25	4	101.50	100.50	0	4,707	0.00%
2022/02/23	2	104.00	0	0.00	105.00	2	4,784	0.04%
2022/02/21	1	107.00	0	0.00	107.00	1	4,925	0.02%
2022/02/16	0	0.00	1	110.50	107.50	-1	5,636	-0.02%
2022/02/14	4	107.00	4	106.88	106.50	0	5,841	0.00%
2022/02/11	0	0.00	7	111.36	111.00	-7	5,846	-0.12%
2022/02/10	1	108.00	6	110.58	108.00	-5	5,829	-0.09%
2022/02/09	1	107.50	2.3	104.89	107.50	-1.3	5,840	-0.02%
2022/02/08	1	102.50	0	0.00	102.50	1	6,052	0.02%
2022/01/26	1.7	99.75	5	99.64	99.00	-3.3	6,524	-0.05%
2022/01/25	0	0.00	1	102.00	101.00	-1	6,685	-0.01%
2022/01/24	0.3	101.00	2	100.60	102.50	-1.7	7,098	-0.02%
2022/01/21	1.3	100.35	0	0.00	101.00	1.3	7,381	0.02%
2022/01/20	2	103.50	4	103.38	103.00	-2	7,399	-0.03%
2022/01/19	3	101.70	4	101.53	104.00	-1	7,397	-0.01%
2022/01/18	2	103.00	0	0.00	101.00	2	7,460	0.03%
2022/01/17	1	103.00	4	102.75	103.50	-3	7,513	-0.04%
2022/01/14	4	98.80	2	99.60	99.50	2	7,580	0.03%
2022/01/13	1	101.00	4	101.50	101.00	-3	7,647	-0.04%
2022/01/12	9	99.40	3	99.90	98.90	6	7,684	0.08%
2022/01/11	2	101.50	0	0.00	101.00	2	7,749	0.03%
2022/01/10	3	102.50	2	104.00	104.00	1	7,785	0.01%
2022/01/07	14	106.79	2	103.25	103.00	12	7,876	0.15%
2022/01/06	19	113.00	8	113.38	111.50	11	7,712	0.14%
2022/01/05	8	118.94	4	119.25	117.00	4	7,612	0.05%
2022/01/04	67	123.95	57	120.28	121.00	10	7,481	0.13%
2022/01/03	14	121.18	35	122.27	123.00	-21	7,037	-0.30%
2021/12/30	7	111.07	8	112.31	114.00	-1	6,408	-0.02%
2021/12/29	7	110.43	2	111.00	109.50	5	6,357	0.08%
2021/12/28	2	110.50	8	112.19	112.00	-6	6,375	-0.09%
2021/12/27	1	107.00	2	108.00	108.00	-1	6,367	-0.02%
2021/12/24	5	109.60	2	111.75	108.50	3	6,380	0.05%
2021/12/23	4	111.13	2	112.25	110.50	2	6,389	0.03%
2021/12/22	12	111.67	1	112.00	111.00	11	6,403	0.17%
2021/12/21	2	113.00	8.2	113.28	112.50	-6.2	6,376	-0.10%
2021/12/20	0	0.00	2	111.75	111.50	-2	6,317	-0.03%
2021/12/17	2.2	108.55	0	0.00	108.50	2.2	6,275	0.04%
2021/12/16	2	109.00	6	111.33	111.00	-4	6,245	-0.06%
2021/12/15	1.4	106.96	0	0.00	107.00	1.4	6,192	0.02%
2021/12/14	0	104.00	0	0.00	103.00	0	6,212	0.00%
2021/12/13	2.2	106.96	1	106.00	105.50	1.2	6,229	0.02%
2021/12/10	0	0.00	1	107.00	107.00	-1	6,300	-0.02%
2021/12/09	2.4	108.92	3	108.83	108.00	-0.6	6,327	-0.01%
2021/12/08	4	112.63	2	113.75	111.50	2	6,324	0.03%
2021/12/07	4	110.75	10	113.40	110.00	-6	6,279	-0.10%
2021/12/06	2	107.75	0.2	108.00	108.00	1.8	6,202	0.03%
2021/12/03	1	109.00	3.2	109.78	110.00	-2.2	6,240	-0.04%
2021/12/02	0.2	107.00	1	106.50	106.50	-0.8	6,317	-0.01%
2021/12/01	1	108.00	2	108.50	109.50	-1	6,490	-0.02%
2021/11/30	4	107.25	2	107.25	107.50	2	6,584	0.03%
2021/11/26	2	104.50	2	105.50	103.00	0	7,170	0.00%
2021/11/25	1	107.50	0	0.00	106.00	1	7,680	0.01%
2021/11/23	5	108.60	0	0.00	107.00	5	7,756	0.06%
2021/11/22	5	111.80	0	0.00	111.50	5	7,789	0.06%
2021/11/19	2	113.00	0	0.00	114.00	2	7,899	0.03%
2021/11/18	15	114.97	16	114.06	113.00	-1	8,050	-0.01%
2021/11/17	15	118.70	18	120.31	116.00	-3	8,100	-0.04%
2021/11/16	4	113.00	5	112.10	114.50	-1	7,883	-0.01%
2021/11/15	5	113.30	2	114.25	111.00	3	7,889	0.04%
2021/11/12	2	109.50	3	110.00	110.00	-1	7,882	-0.01%
2021/11/11	2	109.50	5	111.80	108.00	-3	7,990	-0.04%
2021/11/10	3	109.33	0	0.00	109.50	3	7,972	0.04%
2021/11/09	1	106.00	0	0.00	106.50	1	8,086	0.01%
2021/11/08	0	0.00	3	106.00	105.00	-3	8,172	-0.04%
2021/11/05	4	110.88	3	110.17	109.50	1	8,241	0.01%
2021/11/04	21	110.31	23	109.63	114.00	-2	8,233	-0.02%
2021/11/03	6	104.33	7	105.07	104.00	-1	8,120	-0.01%
2021/11/02	4	102.85	17	103.88	103.00	-13	8,208	-0.16%
2021/11/01	33	109.02	13	109.77	108.50	20	8,265	0.24%
2021/10/29	13	100.12	21.3	101.89	104.50	-8.3	8,134	-0.10%
2021/10/28	2	94.15	6	95.40	95.00	-4	8,069	-0.05%
2021/10/27	2	93.85	1	94.00	94.30	1	8,367	0.01%
2021/10/26	13	93.16	11	93.12	91.90	2	8,858	0.02%
2021/10/22	3	93.63	4	94.70	94.60	-1	9,425	-0.01%
2021/10/21	1	92.00	1	93.90	92.00	0	9,740	0.00%
2021/10/20	7	93.04	5	91.60	93.00	2	10,221	0.02%
2021/10/19	7	91.40	7	91.84	92.30	0	10,853	0.00%
2021/10/18	1	87.60	1	88.69	89.00	0	10,786	0.00%
2021/10/15	2	87.35	3	88.40	87.40	-1	10,793	-0.01%
2021/10/14	1	82.90	3	82.83	83.00	-2	11,096	-0.02%
2021/10/13	2	80.60	0	0.00	80.20	2	11,457	0.02%
2021/10/12	3	85.90	2	86.00	86.40	1	11,491	0.01%
2021/10/08	5	85.06	3	86.10	84.90	2	11,571	0.02%
2021/10/07	1	83.60	2.1	82.93	86.00	-1.1	11,733	-0.01%
2021/10/06	7.1	81.70	7	80.96	80.10	0.1	12,184	0.00%
2021/10/05	4	79.97	6	80.45	82.30	-2	12,470	-0.02%
2021/10/04	3	80.13	3	81.40	78.00	0	12,523	0.00%
2021/10/01	0.1	84.50	0	0.00	81.00	0.1	12,637	0.00%
2021/09/30	4	85.65	3	85.63	86.30	1	12,804	0.01%
2021/09/29	1	85.22	3	84.50	83.50	-2	13,256	-0.01%
2021/09/28	1	88.60	0	0.00	88.10	1	13,840	0.01%
2021/09/27	3	91.50	0	0.00	90.10	3	14,190	0.02%
2021/09/24	1	91.50	1	91.60	91.10	0	14,256	0.00%
2021/09/23	1	89.60	0	0.00	89.60	1	14,300	0.01%
2021/09/17	1	89.00	2	91.20	91.70	-1	14,554	-0.01%
2021/09/16	1.1	90.30	1	92.30	89.50	0.1	14,684	0.00%
2021/09/15	5	91.10	2	91.25	90.50	3	14,736	0.02%
2021/09/14	6.1	96.11	5	97.14	95.20	1.1	14,778	0.01%
2021/09/13	3	98.73	3	100.67	97.00	0	14,781	0.00%
2021/09/10	2.1	98.58	2	98.05	99.20	0.1	14,827	0.00%
2021/09/09	4	97.65	1	98.70	98.70	3	14,969	0.02%
2021/09/08	5	97.34	5	98.84	95.10	0	15,006	0.00%
2021/09/07	10	100.51	4	99.15	99.00	6	15,080	0.04%
2021/09/06	13	112.69	19	111.21	107.50	-6	15,011	-0.04%
2021/09/03	4	108.50	13	107.65	107.50	-9	14,988	-0.06%
2021/09/02	23	109.76	14	107.00	106.00	9	15,287	0.06%
2021/09/01	54	112.66	47	112.09	112.50	7	15,216	0.05%
2021/08/31	39	109.10	73	108.49	111.50	-34	14,733	-0.23%
2021/08/30	36	102.44	102	102.49	101.50	-66	14,232	-0.46%	大賣/
2021/08/27	2	99.25	2	98.45	98.00	0	14,204	0.00%
2021/08/26	6	101.03	5	101.28	100.00	1	14,209	0.01%
2021/08/25	108	104.40	13	103.08	102.50	95	14,202	0.67%	大買/
2021/08/24	9	101.44	6	102.67	102.00	3	14,278	0.02%
2021/08/23	10	99.76	12	100.30	99.90	-2	14,228	-0.01%
2021/08/20	7	98.41	9	97.69	96.10	-2	14,188	-0.01%
2021/08/19	25	98.18	19	95.29	93.00	6	14,048	0.04%
2021/08/18	10	96.75	6	98.23	99.50	4	13,953	0.03%
2021/08/17	28	95.36	41	96.10	93.80	-13	13,857	-0.09%
2021/08/16	35	100.30	23	100.50	100.00	12	13,743	0.09%
2021/08/13	11	103.55	26	99.87	98.30	-15	13,607	-0.11%
2021/08/12	48	106.69	28	107.63	106.50	20	13,449	0.15%
2021/08/11	7	104.57	14	103.50	103.50	-7	13,342	-0.05%
2021/08/10	29	108.45	37	107.51	108.00	-8	13,247	-0.06%
2021/08/09	19	109.50	17	110.03	108.00	2	13,046	0.02%
2021/08/06	30	120.85	38	119.09	119.50	-8	12,877	-0.06%
2021/08/05	17	123.18	17	125.00	126.50	0	12,733	0.00%
2021/08/04	27	126.43	28	123.41	122.00	-1	12,643	-0.01%
2021/08/03	19	128.92	6	130.33	129.00	13	12,443	0.10%
2021/08/02	58	126.88	60	127.79	129.00	-2	12,241	-0.02%
2021/07/30	54	128.45	59	127.91	122.50	-5	11,960	-0.04%
2021/07/29	40	123.63	33.1	126.04	129.50	6.9	11,462	0.06%
2021/07/28	9	119.33	7	120.93	118.00	2	11,060	0.02%
2021/07/27	33	131.70	136.9	130.53	131.00	-103.9	10,822	-0.96%	大賣/鉅額交易
2021/07/26	126	125.69	26	127.35	128.50	100	10,455	0.96%	大買/
2021/07/23	126	120.26	194	121.41	124.50	-68	9,908	-0.69%	大買/大賣/
2021/07/22	4	116.50	0	0.00	116.50	4	9,242	0.04%
2021/07/21	1	106.00	5	106.00	106.00	-4	9,272	-0.04%
2021/07/20	73.3	100.54	27	98.79	96.40	46.3	9,293	0.50%
2021/07/19	41	96.61	49	98.81	100.50	-8	9,196	-0.09%
2021/07/16	9	92.44	17	91.64	91.60	-8	9,152	-0.09%
2021/07/15	6	91.03	1	91.70	91.70	5	9,313	0.05%
2021/07/14	6	90.58	57	89.21	92.00	-51	9,742	-0.52%
2021/07/13	28	96.55	9	96.68	90.50	19	9,925	0.19%
2021/07/12	63.1	93.60	31	92.66	92.10	32.1	9,792	0.33%
2021/07/09	1	88.20	1	88.90	89.20	0	9,648	0.00%
2021/07/08	42	89.72	3.2	89.94	87.90	38.8	9,818	0.40%
2021/07/07	5.4	87.49	1	86.10	87.80	4.4	9,891	0.04%
2021/07/06	15.3	91.49	22	90.66	87.50	-6.7	9,768	-0.07%
2021/07/05	121	87.93	114	88.54	90.10	7	9,411	0.07%	大買/大賣/
2021/07/02	11.2	80.37	63	80.74	82.90	-51.8	8,978	-0.58%
2021/07/01	34	74.79	20	76.63	75.40	14	9,001	0.16%
2021/06/30	11	76.79	4	77.58	76.90	7	8,982	0.08%
2021/06/29	35	76.11	2	78.20	75.60	33	9,002	0.37%
2021/06/28	10	76.17	42	76.35	77.50	-32	9,085	-0.35%
2021/06/25	17	74.42	40	75.15	75.70	-23	9,051	-0.25%
2021/06/24	5	73.02	10	73.73	73.20	-5	9,138	-0.05%
2021/06/23	10	72.68	4	73.35	73.50	6	9,158	0.07%
2021/06/22	18.2	70.59	2	69.90	69.40	16.2	9,395	0.17%
2021/06/21	26	71.47	3	71.70	69.80	23	9,391	0.24%
2021/06/18	21	74.02	4	74.00	73.70	17	9,390	0.18%
2021/06/17	5	71.78	7.3	72.29	72.50	-2.3	9,282	-0.02%
2021/06/16	7	72.23	8	72.33	72.00	-1	9,499	-0.01%
2021/06/15	1	70.80	1	71.10	70.80	0	9,433	0.00%
2021/06/11	3	70.93	2.3	70.82	70.40	0.8	9,510	0.01%
2021/06/10	46	69.85	51.5	71.91	70.40	-5.5	10,042	-0.05%
2021/06/09	6	67.40	9	67.76	66.70	-3	10,067	-0.03%
2021/06/08	2.2	66.78	4	66.85	65.30	-1.9	10,057	-0.02%
2021/06/07	8.1	65.46	4	65.68	64.90	4.1	10,019	0.04%
2021/06/04	4	67.80	2	67.35	66.70	2	9,968	0.02%
2021/06/03	4	67.15	0	0.00	66.80	4	9,928	0.04%
2021/06/02	3	66.87	2	65.50	65.50	1	9,873	0.01%
2021/06/01	24	70.26	17	68.64	67.90	7	9,790	0.07%
2021/05/31	3	65.87	3.3	66.95	68.30	-0.3	9,589	0.00%
2021/05/28	1	62.60	8	63.50	62.10	-7	9,445	-0.07%
2021/05/27	0	0.00	5	62.84	62.00	-5	9,413	-0.05%
2021/05/26	13	61.42	5	63.08	61.30	8	9,410	0.09%
2021/05/25	7	62.80	2	62.60	62.00	5	9,403	0.05%
2021/05/24	4	58.03	14	59.27	60.20	-10	9,372	-0.11%
2021/05/21	1	58.70	56	57.65	59.10	-55	9,342	-0.59%
2021/05/20	37	57.22	0	0.00	55.80	37	9,406	0.39%
2021/05/19	20	57.02	8	57.75	58.50	12	9,444	0.13%
2021/05/18	5	56.02	4	56.98	57.30	1	9,418	0.01%
2021/05/17	0	0.00	1	52.10	52.10	-1	9,394	-0.01%
2021/05/14	7	60.24	2	59.15	57.80	5	9,352	0.05%
2021/05/12	3	60.90	6	61.38	60.10	-3	9,227	-0.03%
2021/05/11	2	63.80	1	67.20	63.50	1	9,090	0.01%
2021/05/10	2	72.15	1	71.40	70.50	1	9,024	0.01%
2021/05/06	0	0.00	1	69.50	69.60	-1	8,992	-0.01%
2021/05/04	1	69.70	0	0.00	74.00	1	9,026	0.01%
2021/05/03	0	0.00	2	78.50	77.40	-2	9,009	-0.02%
2021/04/28	2	82.20	4	82.00	82.00	-2	9,119	-0.02%
2021/04/27	3	80.63	1	80.40	79.50	2	9,182	0.02%
2021/04/26	12	82.76	1	82.60	82.60	11	9,326	0.12%
2021/04/23	19	84.72	24	84.68	86.40	-5	9,285	-0.05%
2021/04/22	4	81.98	30	83.53	79.70	-26	9,037	-0.29%
2021/04/21	8	79.78	6	80.92	79.90	2	8,824	0.02%
2021/04/20	4	78.25	1	79.00	79.00	3	8,598	0.03%
2021/04/19	19	72.76	21.1	73.84	76.50	-2.1	8,132	-0.03%
2021/04/16	18	68.51	3	66.67	69.60	15	7,791	0.19%
2021/04/15	6	63.80	17	63.24	63.30	-11	7,526	-0.15%
2021/04/14	20	62.66	32	61.65	62.00	-12	7,463	-0.16%
2021/04/13	24	62.13	15	61.91	61.90	9	7,768	0.12%
2021/04/12	0	0.00	12	59.59	60.50	-12	7,568	-0.16%
2021/04/09	11	60.57	6	61.22	60.00	5	7,649	0.07%
2021/04/08	9	62.89	10	62.26	61.80	-1	7,673	-0.01%
2021/04/07	26	61.05	17.2	61.60	61.50	8.8	7,607	0.12%
2021/04/06	0	0.00	3	57.67	57.80	-3	7,339	-0.04%
2021/04/01	13	57.52	0	0.00	57.40	13	7,523	0.17%
2021/03/31	11	60.46	7	60.93	58.90	4	8,008	0.05%
2021/03/30	5	59.20	2	59.95	59.00	3	8,018	0.04%
2021/03/29	13.2	59.39	14	59.36	59.50	-0.8	8,400	-0.01%
2021/03/26	3	58.07	25	57.99	57.10	-22	8,614	-0.26%
2021/03/25	80	58.13	62	59.08	56.90	18	9,155	0.20%
2021/03/24	1	55.50	5	55.80	55.50	-4	9,500	-0.04%
2021/03/23	5	56.80	4	57.45	55.60	1	9,648	0.01%
2021/03/22	1	56.80	1	57.00	56.80	0	9,865	0.00%
2021/03/19	23	57.53	33	57.26	58.40	-10	10,337	-0.10%
2021/03/18	11	55.97	8	55.90	55.40	3	10,389	0.03%
2021/03/17	24	56.33	13	56.28	56.10	11	10,372	0.11%
2021/03/16	32	58.67	49	58.83	56.30	-17	10,286	-0.17%
2021/03/15	32	56.07	9	56.58	58.00	23	9,652	0.24%
2021/03/12	8	51.55	11	50.84	52.80	-3	9,297	-0.03%
2021/03/11	0	0.00	17	49.76	50.00	-17	9,257	-0.18%
2021/03/09	3	47.55	0	0.00	47.70	3	9,562	0.03%
2021/03/08	14	49.64	1	50.10	49.00	13	9,592	0.14%
2021/03/05	4	49.94	20	49.70	49.70	-16	9,684	-0.17%
2021/03/04	5	50.94	15	51.86	50.50	-10	9,753	-0.10%
2021/03/03	12	51.09	1	51.20	51.30	11	9,888	0.11%
2021/03/02	1	52.80	5	52.90	51.30	-4	10,766	-0.04%
2021/02/26	13	51.37	4	51.88	51.40	9	11,028	0.08%
2021/02/25	15	51.83	0	0.00	51.20	15	11,114	0.13%
2021/02/24	4	52.05	7	52.10	51.70	-3	11,160	-0.03%
2021/02/23	2	51.95	3	51.40	51.10	-1	11,185	-0.01%
2021/02/22	0	0.00	8.1	51.74	51.80	-8.1	11,186	-0.07%
2021/02/19	10	51.15	11	50.88	51.00	-1	11,118	-0.01%
2021/02/18	1	48.50	0	0.00	49.15	1	11,114	0.01%
2021/02/17	1	48.55	2	48.83	48.80	-1	11,193	-0.01%
2021/02/05	0	0.00	2	45.15	45.15	-2	11,257	-0.02%
2021/02/04	2	45.90	0	0.00	45.65	2	11,555	0.02%
2021/02/02	0.1	46.20	0	0.00	46.60	0.1	11,821	0.00%
2021/02/01	1	45.05	0	0.00	45.70	1	12,061	0.01%
2021/01/29	6	47.18	1	48.90	46.40	5	12,077	0.04%
2021/01/28	8	48.71	5	48.66	48.05	3	12,073	0.02%
2021/01/27	3	49.27	1	50.10	49.60	2	12,100	0.02%
2021/01/26	6	50.53	1	52.00	49.95	5	12,120	0.04%
2021/01/25	1	51.00	5	50.72	51.30	-4	12,157	-0.03%
2021/01/22	10	49.62	18	49.63	51.10	-8	12,198	-0.07%
2021/01/21	7	48.97	2	49.93	48.65	5	12,181	0.04%
2021/01/20	6	50.92	2	51.15	50.10	4	12,378	0.03%
2021/01/19	4	52.98	11	53.45	52.80	-7	12,384	-0.06%
2021/01/18	4	50.51	2	50.70	52.20	2	12,257	0.02%
2021/01/15	6	52.02	13	51.99	52.10	-7	12,308	-0.06%
2021/01/14	5	52.88	9	52.63	53.60	-4	12,316	-0.03%
2021/01/13	1	51.10	3	51.70	51.60	-2	12,360	-0.02%
2021/01/12	5	51.40	7	51.69	50.90	-2	12,425	-0.02%
2021/01/11	0	0.00	8	52.93	52.80	-8	12,655	-0.06%
2021/01/08	22	53.03	3	52.17	51.80	19	13,263	0.14%
2021/01/07	8	53.88	14	54.04	53.40	-6	13,330	-0.05%
2021/01/06	58	55.04	54	55.48	53.00	4	13,483	0.03%
2021/01/05	4	52.55	4	53.05	52.70	0	13,225	0.00%
2021/01/04	5	53.18	15	53.85	53.50	-10	13,785	-0.07%
2020/12/31	9	52.98	10	52.75	52.90	-1	14,519	-0.01%
2020/12/30	8	52.14	3	51.80	51.60	5	14,780	0.03%
2020/12/29	1	51.50	7	52.21	51.30	-6	14,746	-0.04%
2020/12/28	5	53.26	9	53.68	52.40	-4	14,743	-0.03%
2020/12/25	45	53.53	51	53.35	53.00	-6	14,552	-0.04%
2020/12/24	12	51.44	10	51.94	50.90	2	14,081	0.01%
2020/12/23	45	52.00	40	52.42	51.20	5	13,990	0.04%
2020/12/22	46	50.68	48	50.82	50.80	-2	13,700	-0.01%
2020/12/21	22	50.20	67	51.00	52.90	-45	13,544	-0.33%
2020/12/18	130	48.99	90.2	49.25	48.15	39.8	13,298	0.30%	大買/
2020/12/17	13	46.33	14.1	45.95	46.50	-1.1	13,354	-0.01%
2020/12/16	8	45.67	6	46.41	45.70	2	13,711	0.01%
2020/12/15	21	46.66	20	47.52	44.65	1	13,772	0.01%
2020/12/14	3	47.57	13	48.98	49.40	-10	13,220	-0.08%
2020/12/11	7	44.75	2	44.40	44.95	5	12,873	0.04%
2020/12/10	6	44.29	3	44.18	44.70	3	12,807	0.02%
2020/12/09	1	45.45	6	45.98	45.35	-5	12,742	-0.04%
2020/12/08	10.2	45.43	9	44.99	45.65	1.2	12,656	0.01%
2020/12/07	9	43.49	2	43.70	43.35	7	12,547	0.06%
2020/12/04	9	45.06	30	45.08	44.60	-21	12,490	-0.17%
2020/12/03	52	46.36	24	46.15	45.25	28	12,427	0.23%
2020/12/02	9	44.81	3	44.70	44.45	6	12,171	0.05%
2020/12/01	7.1	43.68	4	44.78	45.15	3.1	12,125	0.03%
2020/11/30	4	45.34	6	45.22	44.75	-2	12,054	-0.02%
2020/11/27	6	46.08	4	46.16	45.80	2	12,014	0.02%
2020/11/26	29	47.88	28	47.99	46.60	1	11,865	0.01%
2020/11/25	12	43.88	12	44.49	46.20	0	10,989	0.00%
2020/11/24	3	42.53	3	43.02	42.00	0	10,673	0.00%
2020/11/23	0	0.00	1.9	42.37	42.60	-1.9	10,663	-0.02%
2020/11/20	4	41.06	4	41.70	42.15	0	10,739	0.00%
2020/11/19	3	41.20	0	0.00	40.70	3	10,697	0.03%
2020/11/18	1	40.60	1	40.90	40.55	0	10,809	0.00%
2020/11/17	5	40.87	0	0.00	40.70	5	10,776	0.05%
2020/11/16	1	41.95	3	41.10	41.05	-2	10,733	-0.02%
2020/11/13	0	0.00	1	43.00	42.05	-1	10,637	-0.01%
2020/11/12	5	43.76	4	43.58	42.55	1	10,542	0.01%
2020/11/11	3	42.52	7	42.53	42.50	-4	10,249	-0.04%
2020/11/10	9	42.27	3	43.97	42.25	6	10,302	0.06%
2020/11/09	3	42.45	11	42.06	43.80	-8	10,155	-0.08%
2020/11/06	9	41.03	0	0.00	40.80	9	9,901	0.09%
2020/11/05	0	0.00	3	40.63	41.00	-3	9,856	-0.03%
2020/11/04	0	0.00	1	40.65	40.30	-1	9,819	-0.01%
2020/11/03	3	40.13	1	40.00	40.50	2	9,778	0.02%
2020/11/02	5	39.27	1	39.45	38.95	4	9,719	0.04%
2020/10/30	2	41.90	2	41.45	40.10	0	9,624	0.00%
2020/10/29	3	41.33	6	40.37	41.00	-3	9,536	-0.03%
2020/10/28	31	42.92	30	42.19	42.20	1	9,447	0.01%
2020/10/27	6	41.53	1	41.00	42.30	5	9,165	0.05%
2020/10/23	5	42.03	3	41.35	41.20	2	8,939	0.02%
2020/10/22	1	41.60	3	42.25	41.50	-2	8,835	-0.02%
2020/10/21	23	43.57	25	42.99	42.55	-2	8,719	-0.02%
2020/10/20	1	43.00	1	42.90	42.30	0	8,530	0.00%
2020/10/19	1	42.15	3	42.75	43.20	-2	8,423	-0.02%
2020/10/16	19	46.24	16	44.96	41.40	3	8,114	0.04%
2020/10/15	2	43.80	2	43.65	43.65	0	7,442	0.00%
2020/10/14	4	43.68	7	44.04	43.70	-3	7,267	-0.04%
2020/10/13	2	43.50	10	43.68	44.05	-8	7,006	-0.11%
2020/10/12	52	43.49	39	44.01	43.00	13	6,678	0.19%
2020/10/08	40	40.43	37.4	40.44	41.20	2.6	6,058	0.04%
2020/10/07	34	38.04	30	38.48	39.35	4	5,172	0.08%
2020/10/06	10	35.45	2	35.45	35.80	8	4,764	0.17%
2020/10/05	5	35.16	0.5	35.15	35.30	4.5	4,679	0.10%
2020/09/29	13	32.65	13	32.60	32.55	0	4,516	0.00%
2020/09/28	0	0.00	2	34.55	34.30	-2	4,508	-0.04%
2020/09/25	0	0.00	1	35.90	34.60	-1	4,452	-0.02%
2020/09/24	3	36.52	8	36.73	36.30	-5	4,221	-0.12%
2020/09/23	3	37.15	4	36.76	36.25	-1	3,918	-0.03%
2020/09/22	18	36.14	20	35.99	37.10	-2	3,531	-0.06%
2020/09/21	44	34.00	42	34.24	35.35	2	2,783	0.07%
2020/09/18	3	31.53	3	32.15	32.15	0	2,251	0.00%
2020/09/17	0	0.00	1	28.60	29.25	-1	1,935	-0.05%
2020/09/16	1	29.05	1	28.80	28.80	0	1,923	0.00%
2020/09/11	2	28.00	0	0.00	28.10	2	1,938	0.10%
2020/09/09	0	0.00	10	29.10	29.15	-10	1,939	-0.52%
2020/09/08	1	28.80	0	0.00	28.80	1	1,938	0.05%
2020/09/04	1	29.00	0	0.00	29.60	1	1,943	0.05%
2020/09/03	1	30.10	0	0.00	29.95	1	1,944	0.05%
2020/09/02	5	30.07	1	30.75	30.75	4	2,006	0.20%
2020/08/31	0	0.00	6	29.91	29.30	-6	1,989	-0.30%
2020/08/28	1	30.05	6	30.13	30.00	-5	1,961	-0.25%
2020/08/27	14	30.90	4	30.84	30.95	10	1,923	0.52%
2020/08/26	1	30.90	2	29.90	31.45	-1	1,811	-0.06%
2020/08/25	1	28.85	6	29.22	29.20	-5	1,644	-0.30%
2020/08/24	8	29.36	6	29.80	29.80	2	1,579	0.13%
2020/08/20	6	26.33	5	26.45	26.50	1	1,416	0.07%
2020/08/19	0	0.00	1	29.20	28.15	-1	1,399	-0.07%
2020/08/18	0	0.00	5	28.55	28.70	-5	1,388	-0.36%
2020/08/17	1	29.40	0	0.00	29.35	1	1,371	0.07%
2020/08/14	11	29.90	2	29.75	29.90	9	1,341	0.67%
2020/08/13	0	0.00	1	28.85	29.45	-1	1,194	-0.08%
2020/08/11	0	0.00	0	28.35	28.35	0	1,141	0.00%
2020/08/10	1	28.95	0	0.00	28.40	1	1,138	0.09%
2020/08/07	0	0.00	4	28.70	28.80	-4	1,139	-0.35%
2020/08/04	5	27.50	0	0.00	27.55	5	1,120	0.45%
2020/07/27	2	27.75	1	26.85	26.70	1	1,148	0.09%
2020/07/17	4	27.60	4	27.50	27.15	0	1,115	0.00%
2020/07/16	1	28.10	1	27.90	27.80	0	1,109	0.00%
2020/07/13	2	28.30	0	0.00	28.70	2	1,094	0.18%
2020/07/08	2	29.50	2	29.63	29.65	0	1,060	0.00%
2020/07/07	12	31.71	8	30.22	29.55	4	1,044	0.38%
2020/06/11	7	28.44	7	27.76	27.30	0	667	0.00%
2020/06/10	7	28.39	7	28.05	28.20	0	651	0.00%
2020/06/09	6	29.66	6	28.38	28.75	0	650	0.00%
2020/05/06	4	24.23	0	0.00	24.35	4	413	0.97%
2020/05/05	2	24.40	0	0.00	24.60	2	410	0.49%
2020/04/23	0	0.00	0	21.70	21.80	0	419	-0.01%
2020/02/04	1	25.10	1	24.85	25.10	0	782	0.00%
2019/12/17	3	32.03	3	32.38	30.90	0	924	0.00%
2019/12/16	2	30.45	2	30.30	30.50	0	867	0.00%
2019/12/11	0	0.00	1	29.55	29.85	-1	797	-0.13%
2019/12/10	2	29.45	2	29.70	29.70	0	786	0.00%
2019/12/09	1	29.70	0	0.00	29.20	1	685	0.15%
2019/12/06	3	29.05	5	29.19	30.15	-2	607	-0.33%
2019/11/07	2	28.40	0	0.00	28.50	2	702	0.28%
2019/11/05	2	29.15	0	0.00	29.20	2	693	0.29%
2019/11/01	0	0.00	4	29.30	29.60	-4	692	-0.58%
2019/10/30	1	29.90	1	30.10	29.80	0	686	0.00%
2019/10/16	2	28.90	6	29.25	28.20	-4	587	-0.68%
2019/10/07	5	28.15	0	0.00	28.00	5	626	0.80%
2019/09/19	8	29.36	8	29.36	29.20	0	610	0.00%
2019/08/29	0	0.00	2	28.65	28.65	-2	556	-0.36%
2019/08/21	2	29.45	0	0.00	29.55	2	515	0.39%
2019/08/20	4	29.80	4	29.99	29.40	0	509	0.00%
2019/08/05	0	0.00	1	26.65	26.65	-1	450	-0.22%
2019/07/19	0	0.00	5	29.15	28.90	-5	430	-1.16%
2019/07/16	6	29.63	2	29.00	29.80	4	396	1.01%
2019/05/09	2	27.05	0	0.00	27.10	2	709	0.28%
2019/05/08	6	28.50	0	0.00	28.25	6	707	0.85%
2019/05/02	0	0.00	4	29.95	29.75	-4	722	-0.55%
2019/04/26	1	29.20	0	0.00	29.15	1	778	0.13%
2019/04/25	1	29.50	0	0.00	29.50	1	783	0.13%
2019/04/23	2	29.45	0	0.00	29.65	2	834	0.24%
2019/04/18	0	0.00	1	30.15	30.20	-1	835	-0.12%
2019/04/17	2	31.83	1	31.45	31.30	1	832	0.12%
2019/04/12	1	29.55	0	0.00	29.35	1	769	0.13%
2019/04/11	0	0.00	10	30.30	30.15	-10	769	-1.30%
2019/03/29	0	0.00	0.1	29.30	29.30	-0.1	814	-0.01%
2019/03/05	0	32.30	0	0.00	32.30	0	1,442	0.00%
2019/02/26	0	0.00	1	32.35	32.25	-1	1,536	-0.07%
2019/02/19	0	0.00	4	34.10	33.25	-4	1,593	-0.25%
2019/02/14	1	33.35	1	33.45	32.95	0	1,575	0.00%
2019/01/29	2	30.50	0	0.00	30.40	2	1,518	0.13%
2019/01/28	3	31.28	1	31.05	31.00	2	1,525	0.13%
2019/01/18	3	31.02	4	30.85	31.10	-1	1,541	-0.06%
2019/01/17	1	30.40	0	0.00	30.20	1	1,501	0.07%
2019/01/16	2	30.90	1	30.75	30.70	1	1,499	0.07%
2019/01/15	2	30.50	3	30.22	30.30	-1	1,479	-0.07%
2019/01/11	0.1	29.70	1	30.40	29.70	-0.9	1,462	-0.06%
2019/01/08	0	0.00	1	30.80	30.30	-1	1,463	-0.07%
2019/01/04	0	0.00	1	30.15	30.15	-1	1,485	-0.07%
2019/01/03	0	0.00	2	30.75	30.15	-2	1,482	-0.13%
2018/12/28	1	30.75	1	30.70	30.95	0	1,520	0.00%
2018/12/22	5	29.90	0	0.00	30.00	5	1,557	0.32%
2018/12/14	0	0.00	1	33.15	33.10	-1	1,685	-0.06%
2018/12/13	3	34.98	3	34.55	34.05	0	1,671	0.00%
2018/12/12	3	34.20	1	34.45	34.75	2	1,598	0.13%
2018/12/07	0	0.00	1	32.00	31.95	-1	1,514	-0.07%
2018/12/06	1	31.25	0	0.00	31.00	1	1,502	0.07%
2018/12/05	1	34.20	1	34.10	33.65	0	1,477	0.00%
2018/12/03	1	33.60	3	33.65	33.40	-2	1,405	-0.14%
2018/11/30	0	0.00	0.2	32.15	32.15	-0.2	1,372	-0.01%
2018/11/28	4	32.55	3.6	32.42	32.40	0.4	1,331	0.03%
2018/11/27	2	31.50	2	31.45	31.50	0	1,287	0.00%
2018/11/15	1	29.40	1	29.70	29.15	0	1,293	0.00%
2018/11/02	2	30.60	2	30.18	29.90	0	1,565	0.00%
2018/10/24	0	29.75	1	29.65	29.50	-1	1,787	-0.06%
2018/10/19	0	0.00	1	30.35	30.45	-1	2,012	-0.05%
2018/10/08	2	34.10	2	33.65	33.50	0	3,113	0.00%
2018/10/05	0	0.00	1	33.65	33.40	-1	3,160	-0.03%
2018/10/03	1	38.15	0	0.00	38.00	1	3,235	0.03%
2018/09/27	1	40.30	1	40.85	39.05	0	3,610	0.00%
2018/09/25	3	41.02	3	41.22	41.50	0	3,821	0.00%
2018/09/19	1	38.00	0	0.00	37.20	1	3,941	0.03%
2018/09/07	0	0.00	1	39.15	38.60	-1	4,273	-0.02%
2018/09/03	0	0.00	1	41.40	41.35	-1	5,702	-0.02%
2018/08/29	1	43.50	1	43.85	42.95	0	6,248	0.00%
2018/08/27	0	0.00	3	41.55	43.90	-3	6,284	-0.05%
2018/08/24	2	40.25	0	0.00	40.70	2	6,352	0.03%
2018/08/22	1	42.00	0	0.00	42.00	1	6,918	0.01%
2018/08/21	0	0.00	3	42.68	43.30	-3	7,130	-0.04%
2018/08/17	1	44.35	0	0.00	42.60	1	7,522	0.01%
2018/08/14	1	43.50	2	44.00	43.30	-1	7,595	-0.01%
2018/08/13	1	41.00	2	40.93	42.30	-1	7,567	-0.01%
2018/08/10	4	43.84	1	45.10	43.55	3	7,510	0.04%
2018/08/09	0	0.00	2	46.25	46.30	-2	7,426	-0.03%
2018/08/07	1	48.00	1	47.60	47.60	0	7,390	0.00%
2018/07/31	1	47.00	5	48.28	47.55	-4	7,208	-0.06%
2018/07/30	1	48.65	8	48.00	48.40	-7	7,157	-0.10%
2018/07/26	2	51.00	0	0.00	50.10	2	7,045	0.03%
2018/07/25	3	49.92	0	0.00	50.50	3	6,913	0.04%
2018/07/24	7	51.14	6	51.90	50.50	1	6,842	0.01%
2018/07/23	3	47.60	1	47.80	48.50	2	6,648	0.03%
2018/07/19	1	48.80	1	48.55	48.80	0	6,510	0.00%
2018/07/18	5	49.56	4	48.68	48.90	1	6,452	0.02%
2018/07/17	4	51.25	2	51.35	50.40	2	6,275	0.03%
2018/07/16	0	0.00	2	52.50	55.50	-2	5,936	-0.03%
2018/07/13	0	0.00	6	50.75	50.50	-6	5,845	-0.10%
2018/07/12	1	48.70	1	49.35	50.20	0	5,792	0.00%
2018/07/11	3	49.73	2	50.15	48.90	1	5,753	0.02%
2018/07/10	1	49.00	2	49.13	49.85	-1	5,666	-0.02%
2018/07/09	7	49.58	6	50.05	47.80	1	5,599	0.02%
2018/07/06	23	46.99	18	46.82	48.50	5	5,498	0.09%
2018/07/05	5	47.29	13	46.95	47.00	-8	5,368	-0.15%
2018/07/04	2.1	52.29	1	52.10	51.00	1.1	5,239	0.02%
2018/07/03	17	54.58	16	54.62	53.00	1	5,140	0.02%
2018/07/02	11	52.91	2	53.55	52.00	9	4,934	0.18%
2018/06/29	0	0.00	1	53.80	53.70	-1	4,820	-0.02%
2018/06/28	1	50.50	0	0.00	52.40	1	4,759	0.02%
2018/06/27	2	51.05	29	51.50	49.60	-27	4,706	-0.57%
2018/06/26	29	47.55	58	47.36	49.00	-29	4,633	-0.63%
2018/06/25	58	46.75	1.1	46.17	46.75	56.9	4,586	1.24%
2018/06/22	4	51.73	1	51.00	50.00	3	4,543	0.07%
2018/06/20	1	51.50	5	50.00	52.50	-4	4,481	-0.09%
2018/06/15	1	56.70	0	0.00	57.50	1	4,426	0.02%
2018/06/14	3	59.67	3	59.20	60.20	0	4,339	0.00%
2018/06/13	14	57.75	25	56.29	55.50	-11	3,971	-0.28%
2018/06/12	8	54.48	25	55.98	56.50	-17	3,542	-0.48%
2018/06/11	9	50.26	7	51.34	51.40	2	3,159	0.06%
2018/06/08	17	45.56	27	45.03	46.80	-10	2,873	-0.35%
2018/06/07	0	0.00	8	40.66	42.55	-8	2,515	-0.32%
2018/06/06	8	39.06	6	39.00	38.70	2	2,331	0.09%
2018/06/05	2	37.15	2	37.50	38.05	0	2,288	0.00%
2018/06/04	7	39.08	0	0.00	39.20	7	2,223	0.31%
2018/06/01	4	38.93	4	39.65	38.80	0	2,159	0.00%
2018/05/31	15	40.21	43	40.07	39.05	-28	2,106	-1.33%
2018/05/30	59	39.24	20	39.88	40.00	39	1,838	2.12%
2018/05/29	24	37.98	0	0.00	36.80	24	1,516	1.58%
2018/05/28	4	34.50	8	35.69	36.50	-4	1,287	-0.31%
2018/05/25	66	33.65	87	33.80	34.00	-21	1,087	-1.93%
2018/05/24	37	31.14	12	31.54	32.20	25	863	2.89%
2018/05/14	5	27.20	0	0.00	27.20	5	712	0.70%
2018/04/19	0.1	28.80	0	0.00	28.95	0.1	1,219	0.01%
2018/03/22	0	0.00	3	28.20	28.20	-3	1,610	-0.19%
2018/03/20	0	27.60	0	0.00	27.90	0	1,569	0.00%
2018/03/12	0	0.00	1	28.60	28.35	-1	1,721	-0.06%
2018/03/07	0	0.00	1	29.00	28.95	-1	1,780	-0.06%
2018/03/06	1	29.65	0	0.00	29.00	1	1,794	0.06%
2018/03/05	2	29.30	2	28.90	28.90	0	1,767	0.00%
2018/01/30	0.1	32.50	0	0.00	32.60	0.1	2,654	0.00%
2018/01/26	1	32.40	1	32.60	32.00	0	2,697	0.00%
2018/01/25	0	0.00	2	31.70	31.70	-2	2,758	-0.07%
2018/01/24	3	32.00	0	0.00	32.50	3	3,091	0.10%
2018/01/23	2	33.68	0	0.00	32.55	2	3,231	0.06%
2018/01/22	2	30.70	2	31.35	31.80	0	3,183	0.00%
2018/01/18	0	0.00	1	31.70	31.70	-1	3,570	-0.03%
2018/01/10	1	31.35	0	0.00	30.80	1	3,974	0.03%
2018/01/05	2	31.83	4	32.59	32.35	-2	3,938	-0.05%
2018/01/04	2	31.68	0	0.00	31.95	2	3,894	0.05%
2018/01/03	0	0.00	4	33.40	32.40	-4	3,883	-0.10%
2018/01/02	1	32.50	1	32.90	32.50	0	3,851	0.00%