富鼎 (8261)-凱基-敦北券商分點個股進出

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▲1.70%
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－凱基-敦北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-敦北券商分點個股進出
凱基-敦北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
2024/04/29	0	0.00	0	82.50	81.70	0	661	0.00%
2024/04/22	0	78.90	0	0.00	78.30	0	700	0.00%
2024/04/19	0.3	81.00	0	0.00	79.90	0.3	698	0.05%
2024/04/18	1	82.00	0	0.00	82.00	1	689	0.14%
2024/04/16	0	83.60	0	0.00	82.00	0	691	0.00%
2024/04/01	0	0.00	10	88.50	88.90	-10	691	-1.45%
2024/03/29	1	87.00	0	0.00	87.00	1	681	0.15%
2024/03/20	0	84.20	0	0.00	84.20	0	695	0.00%
2024/03/08	0.3	84.00	0	0.00	84.30	0.3	927	0.03%
2024/03/07	1	85.49	0	0.00	84.50	1	949	0.11%
2024/03/06	0	86.50	0	0.00	86.40	0	986	0.00%
2024/03/04	0	87.40	5	87.14	87.30	-5	1,211	-0.41%
2024/02/27	1	87.70	0	0.00	88.00	1	1,356	0.07%
2024/02/01	0	88.70	0	0.00	88.40	0	1,978	0.00%
2024/01/30	1	90.00	0	0.00	89.20	1	1,986	0.05%
2024/01/23	1	90.00	0	0.00	89.80	1	1,979	0.05%
2024/01/19	1	87.01	1	87.80	87.80	0	1,985	0.00%
2023/12/20	1	99.00	0	0.00	97.50	1	2,081	0.05%
2023/12/18	2	99.20	0	0.00	98.40	2	2,050	0.10%
2023/12/15	8	101.94	3	104.00	100.00	5	2,035	0.25%
2023/12/14	9	101.78	7	102.43	102.50	2	2,023	0.10%
2023/12/13	3	102.17	2	103.25	101.50	1	2,011	0.05%
2023/12/12	4	102.25	7	102.93	101.50	-3	2,004	-0.15%
2023/12/11	5	101.30	11	101.77	102.00	-6	1,969	-0.30%
2023/12/08	1	100.00	0	0.00	100.00	1	1,934	0.05%
2023/12/07	3	102.50	3	103.67	101.00	0	1,888	0.00%
2023/12/06	11	101.77	10	102.40	102.00	1	1,872	0.05%
2023/12/05	2	100.75	33	101.00	101.00	-31	1,864	-1.66%
2023/12/04	14	102.36	26	102.38	102.50	-12	1,912	-0.63%
2023/12/01	12	103.33	12	103.67	103.50	0	1,899	0.00%
2023/11/30	13	106.88	7	106.14	105.50	6	1,871	0.32%
2023/11/29	18	102.39	6	102.33	103.00	12	1,728	0.69%
2023/11/28	7	99.80	19	100.34	101.00	-12	1,654	-0.73%
2023/11/27	8	99.49	8	101.25	96.00	0	1,586	0.00%
2023/11/22	32	99.51	0	0.00	98.20	32	1,309	2.44%
2023/11/21	1	98.50	2	94.75	94.60	-1	1,184	-0.08%
2023/11/20	4	97.43	3	97.57	96.90	1	1,115	0.09%
2023/11/15	3	89.27	3	88.60	89.00	0	927	0.00%
2023/11/14	0	0.00	5	85.00	84.70	-5	870	-0.57%
2023/11/10	1	85.00	0	0.00	85.00	1	876	0.11%
2023/11/08	0	0.00	1	87.00	87.40	-1	886	-0.11%
2023/11/07	0	0.00	3	85.43	86.40	-3	887	-0.34%
2023/11/02	0	0.00	0	85.10	84.60	0	876	0.00%
2023/10/31	1	85.00	0	0.00	83.00	1	877	0.11%
2023/10/27	2	88.60	0	0.00	86.10	2	868	0.23%
2023/10/19	1	88.20	0	0.00	88.00	1	858	0.12%
2023/10/18	2	87.20	0	0.00	89.40	2	854	0.23%
2023/10/17	3	89.23	3	89.87	89.40	0	793	0.00%
2023/09/11	1	85.40	0	0.00	85.30	1	804	0.12%
2023/09/07	0	0.00	3	89.50	88.00	-3	814	-0.37%
2023/09/01	1	83.50	3	83.97	83.10	-2	743	-0.27%
2023/08/31	0	0.00	3	82.50	82.10	-3	771	-0.39%
2023/08/22	3	81.50	0	0.00	81.20	3	810	0.37%
2023/08/21	0	0.00	2	82.35	82.70	-2	807	-0.25%
2023/08/11	0.4	89.70	0	0.00	88.00	0.4	930	0.04%
2023/08/10	0	0.00	1	90.50	89.70	-1	927	-0.11%
2023/08/09	0.2	93.00	0	0.00	91.80	0.2	923	0.02%
2023/07/21	0	0.00	1	93.80	94.00	-1	963	-0.10%
2023/07/13	1	100.00	1	100.50	98.10	0	1,124	0.00%
2023/07/10	1	98.00	1	98.50	95.90	0	1,224	0.00%
2023/07/07	1	98.50	0	0.00	98.90	1	1,259	0.08%
2023/07/04	8	102.31	3	103.17	102.00	5	1,414	0.35%
2023/07/03	2	106.00	24	106.52	106.50	-22	1,401	-1.57%
2023/06/30	3	105.50	1	105.50	105.50	2	1,387	0.14%
2023/06/29	4	105.50	3	106.67	105.50	1	1,390	0.07%
2023/06/28	3	105.50	0	0.00	105.50	3	1,407	0.21%
2023/06/27	1	105.50	0	0.00	105.50	1	1,421	0.07%
2023/06/21	1	106.00	2	106.75	107.00	-1	1,428	-0.07%
2023/06/20	4	105.00	4	105.50	105.50	0	1,432	0.00%
2023/06/19	1	106.00	0	0.00	105.00	1	1,438	0.07%
2023/06/16	1	107.00	1	107.50	107.00	0	1,432	0.00%
2023/06/09	0	0.00	1	107.50	107.50	-1	1,452	-0.07%
2023/06/07	1	108.00	0	0.00	108.00	1	1,475	0.07%
2023/06/06	0	0.00	2	109.50	110.50	-2	1,468	-0.14%
2023/06/05	1	108.50	0	0.00	108.50	1	1,454	0.07%
2023/06/02	2	108.00	0	0.00	108.00	2	1,470	0.14%
2023/05/30	1	106.00	1	106.50	105.50	0	1,458	0.00%
2023/05/29	2	105.25	5	105.90	106.50	-3	1,464	-0.20%
2023/05/26	2	105.00	1	105.50	104.50	1	1,472	0.07%
2023/05/24	3	104.83	2	105.50	104.50	1	1,533	0.07%
2023/05/23	1	105.50	0	0.00	106.00	1	1,548	0.06%
2023/05/18	0	0.00	1	103.00	105.00	-1	1,577	-0.06%
2023/05/12	1.1	99.00	1	99.30	100.50	0.1	1,610	0.01%
2023/04/27	1	102.00	1	102.50	102.50	0	2,154	0.00%
2023/04/21	0	0.00	1	107.50	105.50	-1	2,272	-0.04%
2023/04/20	0	0.00	1	111.00	109.50	-1	2,252	-0.04%
2023/04/19	2	113.00	2	113.50	113.00	0	2,261	0.00%
2023/04/18	1	113.50	1	114.50	114.00	0	2,230	0.00%
2023/04/17	2	112.75	2	113.75	113.00	0	2,177	0.00%
2023/04/14	2	113.00	0	0.00	113.00	2	2,170	0.09%
2023/04/12	1	113.00	0	0.00	114.50	1	2,102	0.05%
2023/04/11	1	113.00	17	112.00	113.50	-16	2,065	-0.77%
2023/04/10	2	107.50	2	107.50	108.50	0	1,944	0.00%
2023/04/06	2	104.00	4	104.38	104.00	-2	1,964	-0.10%
2023/03/30	6	103.92	3	104.00	103.50	3	1,986	0.15%
2023/03/29	3.1	102.68	2	103.25	102.50	1.1	2,010	0.05%
2023/03/28	4	105.38	1	106.50	104.00	3	2,027	0.15%
2023/03/27	1	106.50	1	107.00	106.00	0	2,040	0.00%
2023/03/24	1	106.50	1	107.00	107.00	0	2,084	0.00%
2023/03/23	2	107.00	2	107.50	106.50	0	2,109	0.00%
2023/03/20	2	106.00	3	106.50	106.00	-1	2,147	-0.05%
2023/03/17	2	103.00	2	103.25	103.00	0	2,175	0.00%
2023/03/15	2	105.50	0	0.00	105.00	2	2,250	0.09%
2023/03/14	2.1	105.52	1	106.00	104.50	1.1	2,308	0.05%
2023/03/13	3	107.17	2	107.75	106.00	1	2,404	0.04%
2023/03/10	4	110.13	2	109.75	108.50	2	2,547	0.08%
2023/03/09	9	111.94	4	112.50	111.50	5	2,621	0.19%
2023/03/08	4	112.50	10	112.95	113.00	-6	2,672	-0.22%
2023/03/07	5	111.70	3	112.00	112.00	2	2,729	0.07%
2023/03/06	1	111.50	2	111.75	111.50	-1	2,878	-0.03%
2023/03/03	2	110.25	0	0.00	110.00	2	3,013	0.07%
2023/03/02	1	109.00	0	0.00	109.50	1	3,217	0.03%
2023/02/22	5	110.70	0	0.00	109.50	5	3,523	0.14%
2023/02/21	2	113.75	1	114.00	113.50	1	3,503	0.03%
2023/02/20	0	114.50	1	115.00	113.50	-1	3,542	-0.03%
2023/02/17	2	114.75	3	116.17	114.50	-1	3,544	-0.03%
2023/02/16	2	113.75	1	114.50	115.00	1	3,498	0.03%
2023/02/15	0	112.00	0	0.00	110.50	0	3,488	0.00%
2023/02/13	3	111.50	0	0.00	111.00	3	3,523	0.09%
2023/02/09	3	114.67	1	116.50	113.50	2	3,566	0.06%
2023/02/06	1	113.00	1	112.50	112.50	0	3,540	0.00%
2023/02/03	6	113.67	1	112.50	112.50	5	3,527	0.14%
2023/02/02	1.1	114.45	0	0.00	115.50	1.1	3,484	0.03%
2023/02/01	2	113.50	1	114.00	114.50	1	3,433	0.03%
2023/01/31	4	112.88	4	113.75	114.00	0	3,417	0.00%
2023/01/30	1	109.50	7	109.93	111.00	-6	3,334	-0.18%
2023/01/17	2	104.00	3	104.67	105.00	-1	3,263	-0.03%
2023/01/16	2	104.00	3	104.50	104.50	-1	3,302	-0.03%
2023/01/13	3	106.67	1	107.00	104.00	2	3,316	0.06%
2023/01/12	10	108.40	14	109.32	107.00	-4	3,310	-0.12%
2023/01/11	2.1	106.26	1	107.00	106.50	1.1	3,244	0.03%
2023/01/10	3.3	106.30	3	106.33	106.00	0.3	3,302	0.01%
2023/01/09	1	107.00	1	107.50	107.00	0	3,355	0.00%
2023/01/06	4	104.25	5	104.90	105.50	-1	3,422	-0.03%
2023/01/05	2	106.00	2	106.00	104.00	0	3,518	0.00%
2023/01/04	5	105.00	4	105.63	105.00	1	3,545	0.03%
2023/01/03	1	104.00	1	104.50	104.50	0	3,565	0.00%
2022/12/30	4	105.50	3	105.83	104.00	1	3,607	0.03%
2022/12/29	3	104.17	3	104.50	105.00	0	3,659	0.00%
2022/12/28	3	107.50	4	107.38	105.50	-1	3,714	-0.03%
2022/12/27	5	107.90	5	108.00	108.50	0	3,723	0.00%
2022/12/26	1	106.00	1	106.50	106.50	0	3,713	0.00%
2022/12/23	1.3	105.62	1	106.00	106.00	0.3	3,749	0.01%
2022/12/22	2	107.75	1	107.50	106.50	1	3,793	0.03%
2022/12/20	2	105.25	0	0.00	105.00	2	3,921	0.05%
2022/12/16	9	107.89	9	108.22	110.00	0	4,027	0.00%
2022/12/15	0	0.00	4	108.00	109.00	-4	4,055	-0.10%
2022/12/13	1	107.00	0	0.00	105.50	1	4,163	0.02%
2022/12/12	1	107.00	1	107.50	107.00	0	4,248	0.00%
2022/12/08	0	0.00	2	110.50	110.50	-2	4,270	-0.05%
2022/12/07	0	0.00	1	113.00	110.00	-1	4,274	-0.02%
2022/12/06	10	116.35	9.3	116.70	114.50	0.7	4,241	0.02%
2022/12/05	18	117.78	2	119.50	117.00	16	4,218	0.38%
2022/12/02	1	118.00	1	115.50	117.50	0	4,157	0.00%
2022/12/01	1	115.00	0	0.00	114.50	1	4,057	0.02%
2022/11/29	0	0.00	1	113.00	113.50	-1	4,017	-0.02%
2022/11/28	25	115.10	27	113.54	114.00	-2	3,993	-0.05%
2022/11/25	4	111.25	2.2	111.77	110.50	1.8	3,984	0.05%
2022/11/24	7	109.29	18	109.39	110.50	-11	3,893	-0.28%
2022/11/23	11.2	108.44	5	105.40	107.00	6.2	3,705	0.17%
2022/11/22	2	101.25	0	0.00	100.50	2	3,542	0.06%
2022/11/21	2	102.75	2	102.75	102.00	0	3,749	0.00%
2022/11/18	15	105.10	11	105.86	103.50	4	3,830	0.10%
2022/11/16	2	102.25	5	102.80	102.50	-3	4,041	-0.07%
2022/11/15	11	101.00	2	101.50	101.50	9	4,106	0.22%
2022/11/14	1	100.00	1	100.50	101.00	0	4,501	0.00%
2022/11/11	3	101.73	2	101.70	99.50	1	4,747	0.02%
2022/11/10	1	100.00	0	0.00	99.20	1	4,728	0.02%
2022/11/09	1	100.50	2	100.75	101.00	-1	4,732	-0.02%
2022/11/08	2	101.75	3	102.83	99.20	-1	4,748	-0.02%
2022/11/07	3	101.83	6	102.50	101.50	-3	4,759	-0.06%
2022/11/02	1	101.00	1	101.50	101.00	0	4,765	0.00%
2022/10/31	1	95.60	0	0.00	94.70	1	4,756	0.02%
2022/10/25	0	0.00	1	94.70	96.10	-1	4,957	-0.02%
2022/10/21	1	96.60	0	0.00	94.50	1	5,022	0.02%
2022/10/20	0	0.00	12	96.79	97.80	-12	5,068	-0.24%
2022/10/19	14	101.75	1	98.70	98.70	13	5,122	0.25%
2022/10/18	1	103.00	0	0.00	101.50	1	5,223	0.02%
2022/10/14	0.5	100.00	1	100.00	100.00	-0.5	5,387	-0.01%
2022/10/13	1	92.50	0	0.00	92.30	1	5,359	0.02%
2022/10/12	1	100.50	1	102.00	102.50	0	5,301	0.00%
2022/10/11	1	102.50	2	102.00	101.50	-1	5,342	-0.02%
2022/10/07	0	0.00	1	109.00	106.50	-1	5,384	-0.02%
2022/10/06	3	110.50	4	111.13	111.00	-1	5,442	-0.02%
2022/10/05	14.1	109.74	17	110.82	109.00	-2.9	5,454	-0.05%
2022/10/04	0	0.00	2	107.25	108.00	-2	5,462	-0.04%
2022/10/03	27	104.89	26	105.77	104.50	1	5,496	0.02%
2022/09/30	18	101.92	15	103.23	105.50	3	5,576	0.05%
2022/09/29	2	104.50	2	105.00	103.50	0	5,658	0.00%
2022/09/28	6	107.42	3	109.00	102.00	3	5,722	0.05%
2022/09/27	6	107.08	1	106.00	107.50	5	5,773	0.09%
2022/09/26	0	0.00	3	111.00	108.50	-3	5,793	-0.05%
2022/09/23	1	117.50	11	113.73	112.50	-10	5,900	-0.17%
2022/09/22	4	113.25	4	113.88	116.50	0	5,955	0.00%
2022/09/21	5	114.00	11	114.82	114.00	-6	5,995	-0.10%
2022/09/20	7	112.71	7	113.29	112.50	0	6,025	0.00%
2022/09/19	6	109.42	13	110.62	112.00	-7	6,148	-0.11%
2022/09/16	8	108.38	4	109.13	109.00	4	6,178	0.06%
2022/09/15	7	109.79	8	110.56	109.50	-1	6,317	-0.02%
2022/09/14	3	107.83	1	107.00	109.50	2	6,459	0.03%
2022/09/13	3	109.67	0	0.00	109.00	3	6,555	0.05%
2022/09/08	2	104.25	4	105.13	106.50	-2	6,844	-0.03%
2022/09/07	5	103.90	6	104.33	103.50	-1	7,045	-0.01%
2022/09/06	12	111.00	0	0.00	108.50	12	7,081	0.17%
2022/09/05	4	113.50	0	0.00	112.50	4	7,186	0.06%
2022/09/02	2	115.00	1	115.50	117.00	1	7,256	0.01%
2022/09/01	7	119.21	3	119.33	115.00	4	7,378	0.05%
2022/08/31	1	116.00	1	116.50	116.50	0	7,317	0.00%
2022/08/30	1	114.50	1	115.00	116.00	0	7,503	0.00%
2022/08/29	1	113.50	2	113.50	114.00	-1	8,022	-0.01%
2022/08/26	3	119.50	2	120.25	117.50	1	8,217	0.01%
2022/08/25	2	118.00	2	118.50	118.00	0	8,843	0.00%
2022/08/24	30	118.00	30	118.65	117.00	0	8,976	0.00%
2022/08/23	2	114.75	2	115.00	119.00	0	9,484	0.00%
2022/08/22	5	113.70	2	114.50	112.00	3	9,509	0.03%
2022/08/19	6	116.92	3	118.83	116.50	3	9,487	0.03%
2022/08/18	3	109.33	12	110.17	114.50	-9	9,186	-0.10%
2022/08/17	5	104.90	2	105.25	104.50	3	9,000	0.03%
2022/08/16	1	107.00	1	107.50	105.50	0	9,067	0.00%
2022/08/12	4	104.13	12	104.83	106.50	-8	9,262	-0.09%
2022/08/11	5	103.30	6	103.67	102.50	-1	9,248	-0.01%
2022/08/10	2	100.75	1	101.00	100.50	1	9,266	0.01%
2022/08/09	5	101.30	5	101.90	102.00	0	9,289	0.00%
2022/08/08	7	101.29	8	101.75	102.00	-1	9,303	-0.01%
2022/08/05	5	104.00	5	104.10	104.50	0	9,291	0.00%
2022/08/04	2	100.25	2	100.75	101.50	0	9,293	0.00%
2022/08/03	4	102.50	3	103.33	100.00	1	9,299	0.01%
2022/08/02	6	102.33	5	102.80	102.00	1	9,268	0.01%
2022/08/01	4	106.63	0	0.00	105.50	4	9,280	0.04%
2022/07/29	7	110.71	7	111.57	111.00	0	9,384	0.00%
2022/07/28	5	110.00	5	110.70	110.00	0	9,496	0.00%
2022/07/27	1	110.50	3	109.83	112.50	-2	9,425	-0.02%
2022/07/26	9	109.39	7	107.93	107.50	2	9,363	0.02%
2022/07/25	6	113.83	4	114.13	112.00	2	9,297	0.02%
2022/07/22	6	112.25	1	113.00	112.50	5	9,187	0.05%
2022/07/21	1	110.50	4	109.75	111.00	-3	9,114	-0.03%
2022/07/20	4	105.50	7	106.00	106.00	-3	9,007	-0.03%
2022/07/19	7	104.07	6	104.25	103.50	1	8,974	0.01%
2022/07/18	9	104.17	10	104.80	106.00	-1	8,934	-0.01%
2022/07/15	6	102.92	9	103.50	103.00	-3	8,863	-0.03%
2022/07/14	7	99.80	7	101.71	103.00	0	8,786	0.00%
2022/07/13	12	99.42	14	99.71	98.80	-2	8,681	-0.02%
2022/07/12	1	98.00	0	0.00	94.70	1	8,629	0.01%
2022/07/11	9	101.20	10	101.55	100.00	-1	8,576	-0.01%
2022/07/08	10	101.45	7	101.86	101.50	3	8,535	0.04%
2022/07/07	3	99.87	1	100.50	100.00	2	8,457	0.02%
2022/07/06	7	99.83	7	99.67	96.20	0	8,365	0.00%
2022/07/05	7	103.57	4	104.00	103.00	3	8,297	0.04%
2022/07/04	2	101.50	2	102.00	102.50	0	8,201	0.00%
2022/07/01	21	110.76	21.2	104.86	102.50	-0.2	8,120	0.00%
2022/06/30	4	110.63	0	0.00	109.50	4	7,972	0.05%
2022/06/28	1	118.00	0	0.00	116.50	1	7,745	0.01%
2022/06/27	0.2	123.00	1	123.00	122.00	-0.8	7,680	-0.01%
2022/06/24	0	0.00	0.2	120.00	120.00	-0.2	7,527	0.00%
2022/06/23	2.2	120.25	3	120.50	120.00	-0.8	7,435	-0.01%
2022/06/22	2	119.75	22	116.25	117.00	-20	7,308	-0.27%
2022/06/21	8	122.06	1	124.00	123.50	7	7,196	0.10%
2022/06/20	1.3	120.44	2	123.75	118.00	-0.7	7,229	-0.01%
2022/06/17	0.1	122.00	10	120.00	122.00	-9.9	7,118	-0.14%
2022/06/16	11	132.86	11	131.95	125.00	0	7,064	0.00%
2022/06/15	7.1	131.05	7	129.50	129.00	0.1	7,025	0.00%
2022/06/14	6	130.50	0	0.00	134.00	6	7,084	0.08%
2022/06/13	1.5	130.17	1	131.00	132.50	0.5	6,955	0.01%
2022/06/10	2	135.50	1	133.50	133.50	1	6,900	0.01%
2022/06/09	0	0.00	3.4	134.12	135.50	-3.4	6,731	-0.05%
2022/06/08	3	135.67	1	134.50	135.50	2	6,649	0.03%
2022/06/07	7	142.36	2	143.00	134.00	5	6,439	0.08%
2022/06/06	3.4	139.88	7	139.71	139.50	-3.6	5,902	-0.06%
2022/06/02	13	143.00	16	142.84	138.50	-3	5,674	-0.05%
2022/06/01	2	135.75	7	138.07	142.00	-5	4,842	-0.10%
2022/05/31	23	130.76	7	130.07	129.50	16	4,620	0.35%
2022/05/30	2	125.00	7	125.86	128.50	-5	3,995	-0.13%
2022/05/27	4	114.75	7	115.00	117.00	-3	3,813	-0.08%
2022/05/26	1	114.50	3	113.50	113.00	-2	3,737	-0.05%
2022/05/25	4	116.00	6	116.83	118.00	-2	3,635	-0.06%
2022/05/24	4	115.38	6	116.58	115.00	-2	3,587	-0.06%
2022/05/23	3	116.50	0	0.00	115.00	3	3,511	0.09%
2022/05/20	8	111.06	6	110.75	112.50	2	3,360	0.06%
2022/05/19	1	108.50	1	109.00	110.50	0	3,287	0.00%
2022/05/18	4	108.88	9	109.17	109.00	-5	3,250	-0.15%
2022/05/17	2	109.00	3	109.50	110.00	-1	3,217	-0.03%
2022/05/16	3	108.67	16	109.16	108.50	-13	3,219	-0.40%
2022/05/13	3	107.83	1	108.00	107.50	2	3,203	0.06%
2022/05/12	6	107.50	3	108.33	107.00	3	3,230	0.09%
2022/05/11	13	107.96	0	0.00	108.00	13	3,274	0.40%
2022/05/10	3	105.67	4	106.25	108.50	-1	3,309	-0.03%
2022/05/09	3	105.33	2	106.00	105.00	1	3,310	0.03%
2022/05/06	14	109.61	9	109.39	109.00	5	3,255	0.15%
2022/05/05	10	108.40	18	108.92	109.00	-8	3,061	-0.26%
2022/05/04	0	0.00	3	100.00	100.00	-3	2,919	-0.10%
2022/04/29	1	91.00	0	0.00	89.90	1	2,942	0.03%
2022/04/27	1	91.10	0	0.00	90.30	1	2,968	0.03%
2022/04/26	6	99.32	2	98.80	94.50	4	2,940	0.14%
2022/04/25	9	100.12	4	100.85	99.50	5	2,915	0.17%
2022/04/22	1	101.50	1	102.00	101.50	0	2,913	0.00%
2022/04/21	2	103.50	3	104.17	103.00	-1	2,937	-0.03%
2022/04/20	5	102.20	4	102.75	102.50	1	2,970	0.03%
2022/04/19	6	102.67	4	103.13	101.50	2	3,029	0.07%
2022/04/18	3	101.67	2	102.25	101.50	1	3,059	0.03%
2022/04/15	1	104.00	1	105.50	103.00	0	3,093	0.00%
2022/04/13	4	102.50	5	103.10	105.50	-1	3,424	-0.03%
2022/04/12	5	101.20	6	101.58	101.50	-1	3,563	-0.03%
2022/04/11	1	106.00	3	102.67	102.00	-2	4,033	-0.05%
2022/04/08	3	108.33	3	108.83	107.50	0	4,669	0.00%
2022/04/07	5	107.70	5	108.30	104.50	0	4,719	0.00%
2022/04/06	1	109.00	1	109.50	110.00	0	4,726	0.00%
2022/04/01	0	0.00	1	111.00	112.00	-1	4,783	-0.02%
2022/03/31	5	113.40	1	115.00	111.00	4	4,789	0.08%
2022/03/30	9	114.06	14	114.64	114.00	-5	4,785	-0.10%
2022/03/29	3	111.50	4	112.00	112.50	-1	4,757	-0.02%
2022/03/28	6	110.00	4	110.38	110.50	2	4,781	0.04%
2022/03/25	2	114.25	0	0.00	112.00	2	4,821	0.04%
2022/03/24	4	115.00	6	115.67	115.00	-2	4,831	-0.04%
2022/03/23	1	117.50	0	0.00	115.00	1	4,821	0.02%
2022/03/22	1	113.50	0	0.00	114.50	1	4,731	0.02%
2022/03/18	2	114.50	1	115.00	114.00	1	4,571	0.02%
2022/03/16	0	0.00	1	107.00	105.00	-1	4,250	-0.02%
2022/03/15	1	105.00	0	0.00	104.50	1	4,258	0.02%
2022/03/11	2	105.00	2	105.50	105.00	0	4,410	0.00%
2022/03/10	3	103.83	6	104.50	105.00	-3	4,433	-0.07%
2022/03/09	2	100.50	2	101.00	101.50	0	4,465	0.00%
2022/03/08	1	100.50	0	0.00	99.50	1	4,506	0.02%
2022/03/04	1	106.00	0	0.00	104.00	1	4,592	0.02%
2022/03/03	1	105.50	1	106.00	107.50	0	4,639	0.00%
2022/03/02	2	104.50	5	105.30	107.00	-3	4,656	-0.06%
2022/02/25	2	101.25	3	101.83	100.50	-1	4,707	-0.02%
2022/02/24	2	101.50	1	102.00	100.00	1	4,761	0.02%
2022/02/23	4	103.75	4	104.25	105.00	0	4,784	0.00%
2022/02/22	1	105.00	0	0.00	102.50	1	4,844	0.02%
2022/02/21	5	107.10	5	107.70	107.00	0	4,925	0.00%
2022/02/18	4	107.75	4	108.25	108.00	0	5,320	0.00%
2022/02/17	4	107.63	3	107.83	107.50	1	5,449	0.02%
2022/02/16	3	107.67	3	107.83	107.50	0	5,636	0.00%
2022/02/15	2	107.50	2	108.00	105.50	0	5,668	0.00%
2022/02/14	15	106.73	15	107.40	106.50	0	5,841	0.00%
2022/02/11	6	111.83	1	111.50	111.00	5	5,846	0.09%
2022/02/10	1	107.50	1	110.50	108.00	0	5,829	0.00%
2022/02/09	1	104.00	4	104.75	107.50	-3	5,840	-0.05%
2022/02/08	6	101.33	11	101.91	102.50	-5	6,052	-0.08%
2022/02/07	6	100.42	5	101.10	100.50	1	6,398	0.02%
2022/01/26	4	101.13	1	102.50	99.00	3	6,524	0.05%
2022/01/25	5	101.40	5	102.00	101.00	0	6,685	0.00%
2022/01/24	4	100.38	6	101.17	102.50	-2	7,098	-0.03%
2022/01/20	8	103.44	6	103.92	103.00	2	7,399	0.03%
2022/01/19	3	101.33	7	102.43	104.00	-4	7,397	-0.05%
2022/01/18	6	102.83	6	103.42	101.00	0	7,460	0.00%
2022/01/17	7	102.43	7	101.43	103.50	0	7,513	0.00%
2022/01/14	6	99.37	6	99.77	99.50	0	7,580	0.00%
2022/01/13	8	100.69	7	101.00	101.00	1	7,647	0.01%
2022/01/12	3	99.17	3	99.83	98.90	0	7,684	0.00%
2022/01/11	1	103.00	0	0.00	101.00	1	7,749	0.01%
2022/01/10	2	103.75	1	104.00	104.00	1	7,785	0.01%
2022/01/07	11	104.36	8	105.00	103.00	3	7,876	0.04%
2022/01/06	5	112.70	3	113.83	111.50	2	7,712	0.03%
2022/01/05	3	118.67	1	119.50	117.00	2	7,612	0.03%
2022/01/04	3	123.50	3	120.67	121.00	0	7,481	0.00%
2022/01/03	4	123.13	3	122.00	123.00	1	7,037	0.01%
2021/12/30	2	112.25	1	114.00	114.00	1	6,408	0.02%
2021/12/21	2	110.50	7	111.71	112.50	-5	6,376	-0.08%
2021/12/20	4	110.38	6	111.17	111.50	-2	6,317	-0.03%
2021/12/17	1	110.50	1	109.50	108.50	0	6,275	0.00%
2021/12/16	11	111.09	6	110.83	111.00	5	6,245	0.08%
2021/12/15	0	0.00	2	106.00	107.00	-2	6,192	-0.03%
2021/12/14	5	104.30	4	105.25	103.00	1	6,212	0.02%
2021/12/13	1	106.00	0	0.00	105.50	1	6,229	0.02%
2021/12/10	1	108.00	0	0.00	107.00	1	6,300	0.02%
2021/12/09	1	108.00	5	111.50	108.00	-4	6,327	-0.06%
2021/12/08	0	0.00	3	113.17	111.50	-3	6,324	-0.05%
2021/12/07	7	112.57	1	112.50	110.00	6	6,279	0.10%
2021/12/06	2	107.75	1	108.00	108.00	1	6,202	0.02%
2021/12/03	12	108.88	20	109.25	110.00	-8	6,240	-0.13%
2021/12/02	13	107.88	7	108.43	106.50	6	6,317	0.09%
2021/12/01	9	106.94	20	108.00	109.50	-11	6,490	-0.17%
2021/11/30	38	107.42	37	108.20	107.50	1	6,584	0.02%
2021/11/29	25	103.44	21	103.31	105.00	4	6,686	0.06%
2021/11/26	1	104.00	1	105.00	103.00	0	7,170	0.00%
2021/11/25	6	107.00	7	106.29	106.00	-1	7,680	-0.01%
2021/11/24	6	106.17	6	106.83	108.00	0	7,746	0.00%
2021/11/23	2	109.25	0	0.00	107.00	2	7,756	0.03%
2021/11/22	6	111.58	7	112.57	111.50	-1	7,789	-0.01%
2021/11/19	15	113.43	17.2	114.09	114.00	-2.2	7,899	-0.03%
2021/11/18	6	113.75	1	114.50	113.00	5	8,050	0.06%
2021/11/17	12.2	116.47	11.1	121.54	116.00	1.1	8,100	0.01%
2021/11/16	5.1	110.57	27	112.98	114.50	-21.9	7,883	-0.28%
2021/11/15	24	111.65	6	113.00	111.00	18	7,889	0.23%
2021/11/12	12	108.79	15	109.43	110.00	-3	7,882	-0.04%
2021/11/11	14	109.14	11	109.73	108.00	3	7,990	0.04%
2021/11/10	12	107.33	10	107.35	109.50	2	7,972	0.03%
2021/11/09	23	106.26	29.1	106.86	106.50	-6.1	8,086	-0.08%
2021/11/08	11	105.95	4	105.38	105.00	7	8,172	0.09%
2021/11/05	8.1	110.17	3	110.33	109.50	5.1	8,241	0.06%
2021/11/04	11	108.91	29	108.95	114.00	-18	8,233	-0.22%
2021/11/03	34	104.10	33	104.35	104.00	1	8,120	0.01%
2021/11/02	16	105.31	7	104.43	103.00	9	8,208	0.11%
2021/11/01	25	108.50	23	109.48	108.50	2	8,265	0.02%
2021/10/29	2	100.80	3	100.23	104.50	-1	8,134	-0.01%
2021/10/28	2	95.70	3	94.50	95.00	-1	8,069	-0.01%
2021/10/26	0	0.00	1	93.30	91.90	-1	8,858	-0.01%
2021/10/20	2	91.90	0	0.00	93.00	2	10,221	0.02%
2021/10/19	3	92.23	1	89.90	92.30	2	10,853	0.02%
2021/10/18	1	88.70	0	0.00	89.00	1	10,786	0.01%
2021/10/15	1	87.80	1	89.40	87.40	0	10,793	0.00%
2021/10/14	0	0.00	1	82.90	83.00	-1	11,096	-0.01%
2021/10/13	1	80.30	1	80.20	80.20	0	11,457	0.00%
2021/10/12	2	85.75	1	85.90	86.40	1	11,491	0.01%
2021/10/05	0	0.00	2	80.65	82.30	-2	12,470	-0.02%
2021/10/04	1	80.10	1	84.50	78.00	0	12,523	0.00%
2021/10/01	1	82.50	0	0.00	81.00	1	12,637	0.01%
2021/09/30	0	0.00	1	86.20	86.30	-1	12,804	-0.01%
2021/09/29	1	83.80	1	85.70	83.50	0	13,256	0.00%
2021/09/24	1	91.40	0	0.00	91.10	1	14,256	0.01%
2021/09/23	1	91.30	1	89.60	89.60	0	14,300	0.00%
2021/09/22	2	89.05	3	88.57	89.90	-1	14,379	-0.01%
2021/09/17	0.1	91.40	0	0.00	91.70	0.1	14,554	0.00%
2021/09/15	1	91.00	0	0.00	90.50	1	14,736	0.01%
2021/09/14	1	95.90	0	0.00	95.20	1	14,778	0.01%
2021/09/13	8.3	99.85	6	100.33	97.00	2.3	14,781	0.02%
2021/09/10	2	98.40	1	100.50	99.20	1	14,827	0.01%
2021/09/09	3.1	96.38	6	96.92	98.70	-2.9	14,969	-0.02%
2021/09/08	1	100.50	2	97.75	95.10	-1	15,006	-0.01%
2021/09/07	14	103.25	10	102.55	99.00	4	15,080	0.03%
2021/09/06	6	110.58	6	110.75	107.50	0	15,011	0.00%
2021/09/03	15	107.80	14	108.18	107.50	1	14,988	0.01%
2021/09/02	5	107.60	4	107.38	106.00	1	15,287	0.01%
2021/09/01	19	111.97	16	112.25	112.50	3	15,216	0.02%
2021/08/31	23	111.22	72	111.16	111.50	-49	14,733	-0.33%
2021/08/30	16	102.00	20	102.58	101.50	-4	14,232	-0.03%
2021/08/27	4	100.88	2	101.50	98.00	2	14,204	0.01%
2021/08/26	12	102.29	17	101.84	100.00	-5	14,209	-0.04%
2021/08/25	25	102.90	24	103.33	102.50	1	14,202	0.01%
2021/08/24	28	101.35	28	101.79	102.00	0	14,278	0.00%
2021/08/23	14	100.54	11	100.81	99.90	3	14,228	0.02%
2021/08/19	1	98.10	1	94.80	93.00	0	14,048	0.00%
2021/08/18	5	98.38	4	98.85	99.50	1	13,953	0.01%
2021/08/17	5	98.20	0	0.00	93.80	5	13,857	0.04%
2021/08/16	5	101.30	5	101.80	100.00	0	13,743	0.00%
2021/08/13	5	101.94	0	0.00	98.30	5	13,607	0.04%
2021/08/12	1	105.00	1	109.00	106.50	0	13,449	0.00%
2021/08/11	3	103.00	0	0.00	103.50	3	13,342	0.02%
2021/08/10	15	107.47	13	108.38	108.00	2	13,247	0.02%
2021/08/09	10	109.40	2	113.50	108.00	8	13,046	0.06%
2021/08/06	4	121.38	4.1	119.76	119.50	-0.1	12,877	0.00%
2021/08/05	0	0.00	1	121.50	126.50	-1	12,733	-0.01%
2021/08/04	3	125.83	4	126.13	122.00	-1	12,643	-0.01%
2021/08/03	5	128.70	4	128.75	129.00	1	12,443	0.01%
2021/08/02	1	124.00	3	127.33	129.00	-2	12,241	-0.02%
2021/07/30	6.1	130.15	8	130.88	122.50	-1.9	11,960	-0.02%
2021/07/29	4	122.63	6	122.42	129.50	-2	11,462	-0.02%
2021/07/28	13	119.54	4	118.88	118.00	9	11,060	0.08%
2021/07/27	8	128.69	8	131.88	131.00	0	10,822	0.00%
2021/07/26	7	128.29	21	130.21	128.50	-14	10,455	-0.13%
2021/07/23	28	119.46	47	120.51	124.50	-19	9,908	-0.19%
2021/07/22	0	0.00	4	116.50	116.50	-4	9,242	-0.04%
2021/07/21	0	0.00	4	106.00	106.00	-4	9,272	-0.04%
2021/07/20	21	98.68	5	99.94	96.40	16	9,293	0.17%
2021/07/19	4	96.45	4	97.78	100.50	0	9,196	0.00%
2021/07/16	1	93.70	0	0.00	91.60	1	9,152	0.01%
2021/07/14	2	92.65	1	91.70	92.00	1	9,742	0.01%
2021/07/13	2	97.05	2	97.20	90.50	0	9,925	0.00%
2021/07/12	3	94.47	2	95.20	92.10	1	9,792	0.01%
2021/07/08	0	0.00	1	88.40	87.90	-1	9,818	-0.01%
2021/07/07	7	89.03	0	0.00	87.80	7	9,891	0.07%
2021/07/06	10	88.70	4	91.50	87.50	6	9,768	0.06%
2021/07/05	6	85.13	13.1	86.45	90.10	-7.1	9,411	-0.08%
2021/07/02	21	79.71	33	78.48	82.90	-12	8,978	-0.13%
2021/07/01	25	74.86	0	0.00	75.40	25	9,001	0.28%
2021/06/30	16	77.45	2	76.65	76.90	14	8,982	0.16%
2021/06/29	23	76.41	0	0.00	75.60	23	9,002	0.26%
2021/06/28	1	75.80	4	76.78	77.50	-3	9,085	-0.03%
2021/06/25	7	76.00	0	0.00	75.70	7	9,051	0.08%
2021/06/24	5	73.50	0	0.00	73.20	5	9,138	0.05%
2021/06/23	0	0.00	2	72.25	73.50	-2	9,158	-0.02%
2021/06/21	0	0.00	1	72.00	69.80	-1	9,391	-0.01%
2021/06/18	2.1	74.36	10	74.20	73.70	-7.9	9,390	-0.08%
2021/06/17	1	71.80	1	72.20	72.50	0	9,282	0.00%
2021/06/16	14	72.41	10	71.80	72.00	4	9,499	0.04%
2021/06/15	0	0.00	1	71.50	70.80	-1	9,433	-0.01%
2021/06/11	3	69.77	0	0.00	70.40	3	9,510	0.03%
2021/06/10	17	71.92	10.2	70.49	70.40	6.9	10,042	0.07%
2021/06/09	0.2	68.10	0	0.00	66.70	0.2	10,067	0.00%
2021/06/04	2	67.90	2	67.30	66.70	0	9,968	0.00%
2021/06/03	0	0.00	1	67.60	66.80	-1	9,928	-0.01%
2021/06/02	1	67.50	4	65.90	65.50	-3	9,873	-0.03%
2021/06/01	16	70.19	0	0.00	67.90	16	9,790	0.16%
2021/05/31	11	63.19	12	67.92	68.30	-1	9,589	-0.01%
2021/05/25	3	62.33	1	64.00	62.00	2	9,403	0.02%
2021/05/21	0	0.00	20	58.00	59.10	-20	9,342	-0.21%
2021/05/19	0	0.00	1	57.50	58.50	-1	9,444	-0.01%
2021/05/17	0	0.00	0.2	53.00	52.10	-0.2	9,394	0.00%
2021/05/14	1	61.00	0	0.00	57.80	1	9,352	0.01%
2021/05/12	1	58.30	2	62.20	60.10	-1	9,227	-0.01%
2021/05/11	3	64.20	2	65.25	63.50	1	9,090	0.01%
2021/05/10	1	71.60	0	0.00	70.50	1	9,024	0.01%
2021/05/07	2	67.80	3	72.47	74.80	-1	9,028	-0.01%
2021/05/06	1	70.40	1	68.00	69.60	0	8,992	0.00%
2021/05/05	2	72.80	0	0.00	70.00	2	8,999	0.02%
2021/05/04	0	0.00	1	70.00	74.00	-1	9,026	-0.01%
2021/05/03	0	0.00	4	79.70	77.40	-4	9,009	-0.04%
2021/04/28	1	82.90	0	0.00	82.00	1	9,119	0.01%
2021/04/26	0.2	83.40	1	82.80	82.60	-0.8	9,326	-0.01%
2021/04/23	20	83.87	20.2	83.44	86.40	-0.2	9,285	0.00%
2021/04/22	2	83.60	5	82.62	79.70	-3	9,037	-0.03%
2021/04/21	1	80.10	5	81.68	79.90	-4	8,824	-0.05%
2021/04/20	13	79.27	27.9	79.79	79.00	-14.9	8,598	-0.17%
2021/04/19	1	73.60	2	74.00	76.50	-1	8,132	-0.01%
2021/04/16	1	69.30	4	66.90	69.60	-3	7,791	-0.04%
2021/04/15	3	63.30	24	63.80	63.30	-21	7,526	-0.28%
2021/04/14	30	61.20	19	62.15	62.00	11	7,463	0.15%
2021/04/13	2	62.00	10	62.00	61.90	-8	7,768	-0.10%
2021/04/12	0	0.00	4	59.60	60.50	-4	7,568	-0.05%
2021/04/09	66	60.65	1	60.90	60.00	65	7,649	0.85%
2021/04/08	14	61.74	0.2	61.00	61.80	13.8	7,673	0.18%
2021/04/07	12.2	61.93	0	0.00	61.50	12.2	7,607	0.16%
2021/04/06	3	57.43	2	58.20	57.80	1	7,339	0.01%
2021/04/01	12	57.78	0	0.00	57.40	12	7,523	0.16%
2021/03/31	6	60.60	20	59.76	58.90	-14	8,008	-0.17%
2021/03/30	2	59.30	5.5	59.29	59.00	-3.5	8,018	-0.04%
2021/03/29	2	59.90	12	59.96	59.50	-10	8,400	-0.12%
2021/03/26	3	58.50	0	0.00	57.10	3	8,614	0.03%
2021/03/25	106	59.13	103	58.82	56.90	3	9,155	0.03%	大買/大賣/
2021/03/23	3	57.70	1	57.90	55.60	2	9,648	0.02%
2021/03/22	1	57.50	2	57.40	56.80	-1	9,865	-0.01%
2021/03/19	1	56.10	10	56.40	58.40	-9	10,337	-0.09%
2021/03/18	2	56.15	0	0.00	55.40	2	10,389	0.02%
2021/03/17	7	56.60	3	56.80	56.10	4	10,372	0.04%
2021/03/16	40	58.88	9	56.36	56.30	31	10,286	0.30%
2021/03/15	9	55.62	10	56.51	58.00	-1	9,652	-0.01%
2021/03/03	20	51.30	1	50.30	51.30	19	9,888	0.19%
2021/03/02	20	52.00	0	0.00	51.30	20	10,766	0.19%
2021/02/22	8	52.43	2	52.60	51.80	6	11,186	0.05%
2021/02/19	1	50.90	1	51.00	51.00	0	11,118	0.00%
2021/02/17	0	0.00	2	48.50	48.80	-2	11,193	-0.02%
2021/01/25	1	50.90	0	0.00	51.30	1	12,157	0.01%
2021/01/22	4.5	50.10	2	51.20	51.10	2.5	12,198	0.02%
2021/01/20	0	0.00	4	52.45	50.10	-4	12,378	-0.03%
2021/01/19	4	53.33	3	53.80	52.80	1	12,384	0.01%
2021/01/15	0	0.00	2	53.20	52.10	-2	12,308	-0.02%
2021/01/12	3	51.77	5	51.72	50.90	-2	12,425	-0.02%
2021/01/08	2	52.25	1	53.80	51.80	1	13,263	0.01%
2021/01/07	1	54.20	1	53.30	53.40	0	13,330	0.00%
2021/01/06	24	54.60	20	53.74	53.00	4	13,483	0.03%
2021/01/05	1	52.40	2	52.60	52.70	-1	13,225	-0.01%
2021/01/04	0	0.00	2	53.50	53.50	-2	13,785	-0.01%
2020/12/31	3	52.97	8	53.01	52.90	-5	14,519	-0.03%
2020/12/30	8	52.15	5	52.00	51.60	3	14,780	0.02%
2020/12/29	9	52.29	13	51.70	51.30	-4	14,746	-0.03%
2020/12/28	13	53.64	15	52.69	52.40	-2	14,743	-0.01%
2020/12/25	24	53.25	25	53.14	53.00	-1	14,552	-0.01%
2020/12/24	5	51.96	10	50.78	50.90	-5	14,081	-0.04%
2020/12/23	21	52.28	28	51.43	51.20	-7	13,990	-0.05%
2020/12/22	23	52.04	31	51.23	50.80	-8	13,700	-0.06%
2020/12/21	105	50.89	89	52.14	52.90	16	13,544	0.12%	大買/
2020/12/18	8	48.91	19	49.04	48.15	-11	13,298	-0.08%
2020/12/17	0	0.00	4	46.39	46.50	-4	13,354	-0.03%
2020/12/16	9	46.37	15	45.72	45.70	-6	13,711	-0.04%
2020/12/15	49	46.49	48	46.79	44.65	1	13,772	0.01%
2020/12/14	30	48.40	10	49.36	49.40	20	13,220	0.15%
2020/12/11	0	0.00	8	43.69	44.95	-8	12,873	-0.06%
2020/12/10	6	45.15	20	45.35	44.70	-14	12,807	-0.11%
2020/12/09	0	0.00	3	45.35	45.35	-3	12,742	-0.02%
2020/12/08	11	45.24	0	0.00	45.65	11	12,656	0.09%
2020/12/04	2	44.80	3	45.47	44.60	-1	12,490	-0.01%
2020/12/03	27	46.23	6	46.73	45.25	21	12,427	0.17%
2020/12/02	0	0.00	1	45.35	44.45	-1	12,171	-0.01%
2020/12/01	1	43.95	1	44.55	45.15	0	12,125	0.00%
2020/11/27	1	45.55	6	47.00	45.80	-5	12,014	-0.04%
2020/11/26	12	47.78	11	46.97	46.60	1	11,865	0.01%
2020/11/25	2	44.35	10	44.75	46.20	-8	10,989	-0.07%
2020/11/24	1	43.15	1	42.85	42.00	0	10,673	0.00%
2020/11/13	1	42.90	1	42.20	42.05	0	10,637	0.00%
2020/11/12	5	43.24	7	43.76	42.55	-2	10,542	-0.02%
2020/11/10	20	43.56	10	41.20	42.25	10	10,302	0.10%
2020/11/09	0	0.00	2	43.80	43.80	-2	10,155	-0.02%
2020/11/05	0	0.00	5	41.00	41.00	-5	9,856	-0.05%
2020/11/04	2	40.53	1	40.55	40.30	1	9,819	0.01%
2020/11/03	6	40.12	6	40.43	40.50	0	9,778	0.00%
2020/10/30	12	41.50	10	40.10	40.10	2	9,624	0.02%
2020/10/28	10	42.57	10	42.20	42.20	0	9,447	0.00%
2020/10/27	14	41.10	14	42.22	42.30	0	9,165	0.00%
2020/10/26	22	41.26	22	40.97	40.95	0	9,050	0.00%
2020/10/23	12	41.87	11	41.20	41.20	1	8,939	0.01%
2020/10/21	33	43.39	33	42.60	42.55	0	8,719	0.00%
2020/10/19	15	42.06	19	43.05	43.20	-4	8,423	-0.05%
2020/10/16	34	44.82	20	43.58	41.40	14	8,114	0.17%
2020/10/15	94	43.81	91	44.00	43.65	3	7,442	0.04%
2020/10/14	81	43.48	81	43.78	43.70	0	7,267	0.00%
2020/10/13	54	43.16	52	43.43	44.05	2	7,006	0.03%
2020/10/12	53	41.21	55	41.48	43.00	-2	6,678	-0.03%
2020/10/08	121	40.02	117	40.34	41.20	4	6,058	0.07%	大買/大賣/
2020/10/07	2	37.70	3	38.58	39.35	-1	5,172	-0.02%
2020/10/06	2	35.50	0	0.00	35.80	2	4,764	0.04%
2020/09/29	0	0.00	1	32.70	32.55	-1	4,516	-0.02%
2020/09/25	2	36.10	7	34.44	34.60	-5	4,452	-0.11%
2020/09/24	129	36.47	131	36.32	36.30	-2	4,221	-0.05%	大買/大賣/
2020/09/23	4.1	36.75	2	36.68	36.25	2.1	3,918	0.05%
2020/09/22	5	35.91	9	36.17	37.10	-4	3,531	-0.11%
2020/09/21	11	34.11	30	35.05	35.35	-19	2,783	-0.68%
2020/09/18	27	31.94	23	32.05	32.15	4	2,251	0.18%
2020/09/17	0.6	29.25	0	0.00	29.25	0.6	1,935	0.03%
2020/08/31	0.2	29.30	0	0.00	29.30	0.2	1,989	0.01%
2020/08/28	1	30.20	1	30.10	30.00	0	1,961	0.00%
2020/08/27	3	31.18	2	30.53	30.95	1	1,923	0.05%
2020/08/25	0	0.00	2	29.00	29.20	-2	1,644	-0.12%
2020/08/24	40	29.80	38	29.72	29.80	2	1,579	0.13%
2020/08/17	0	0.00	1	29.35	29.35	-1	1,371	-0.07%
2020/08/14	0.1	29.90	0	0.00	29.90	0.1	1,341	0.01%
2020/07/17	1	27.55	1	27.25	27.15	0	1,115	0.00%
2020/07/10	6	28.65	0	0.00	28.30	6	1,094	0.55%
2020/07/09	11	29.95	0	0.00	29.60	11	1,080	1.02%
2020/07/06	6	29.98	6	30.19	30.60	0	943	0.00%
2020/06/19	1	28.00	0	0.00	28.15	1	717	0.14%
2020/05/27	0	0.00	1	25.00	25.00	-1	480	-0.21%
2020/05/26	0	0.00	3	25.25	25.25	-3	479	-0.63%
2020/04/29	0	0.00	1	22.50	22.65	-1	401	-0.25%
2020/04/27	1	21.95	0	0.00	22.30	1	418	0.24%
2020/04/21	0	0.00	2	20.90	20.85	-2	410	-0.49%
2020/04/10	0	20.35	0	0.00	20.10	0	394	0.00%
2020/03/24	1	16.40	0	0.00	16.45	1	432	0.23%
2020/03/20	1	16.45	0	0.00	16.25	1	581	0.17%
2020/02/21	0	0.00	2	26.85	26.90	-2	803	-0.25%
2020/02/20	0	0.00	1	27.45	27.15	-1	800	-0.12%
2020/02/19	1	26.05	0	0.00	26.70	1	777	0.13%
2020/02/05	0	0.00	1	25.50	25.40	-1	778	-0.13%
2020/02/04	2	25.10	0	0.00	25.10	2	782	0.26%
2020/02/03	0	0.00	10	23.30	24.00	-10	784	-1.27%
2020/01/17	11	28.60	0	0.00	28.45	11	894	1.23%
2019/12/17	0	0.00	1	32.50	30.90	-1	924	-0.11%
2019/12/16	2	30.45	0	0.00	30.50	2	867	0.23%
2019/12/13	0	0.00	5	29.35	28.80	-5	809	-0.62%
2019/11/22	1	27.80	0	0.00	27.55	1	600	0.17%
2019/11/01	0	0.00	1	29.25	29.60	-1	692	-0.14%
2019/10/31	0	0.00	1	29.25	29.10	-1	691	-0.14%
2019/10/28	5	30.90	0	0.00	30.60	5	667	0.75%
2019/10/15	0	0.00	1	27.65	27.65	-1	575	-0.17%
2019/09/26	0.5	28.35	0	0.00	28.35	0.5	622	0.08%
2019/09/24	0.5	28.85	0	0.00	28.90	0.5	630	0.08%
2019/09/10	0	0.00	32	28.73	28.70	-32	579	-5.52%
2019/08/12	0	0.00	1	27.40	27.35	-1	449	-0.22%
2019/07/30	0	0.00	1	28.35	28.05	-1	457	-0.22%
2019/07/16	1	29.60	0	0.00	29.80	1	396	0.25%
2019/07/02	2	26.80	0	0.00	26.90	2	456	0.44%
2019/04/17	1	31.65	0	0.00	31.30	1	832	0.12%
2019/01/18	2	30.78	2	31.50	31.10	0	1,541	0.00%
2019/01/16	1	30.80	1	30.75	30.70	0	1,499	0.00%
2018/12/13	5	34.20	0	0.00	34.05	5	1,671	0.30%
2018/12/05	1	33.45	2	34.43	33.65	-1	1,477	-0.07%
2018/12/03	1	33.55	0	0.00	33.40	1	1,405	0.07%
2018/11/30	1	32.50	1	31.90	32.15	0	1,372	0.00%
2018/11/28	1	32.40	1	32.90	32.40	0	1,331	0.00%
2018/11/26	0	0.00	1	30.05	29.80	-1	1,218	-0.08%
2018/11/21	0	0.00	1	30.15	30.60	-1	1,252	-0.08%
2018/11/08	1	29.30	0	0.00	29.30	1	1,407	0.07%
2018/10/24	0	0.00	3	29.60	29.50	-3	1,787	-0.17%
2018/10/12	0	0.00	2	30.35	30.10	-2	2,461	-0.08%
2018/10/11	2	30.00	0	0.00	29.70	2	2,622	0.08%
2018/10/08	0	0.00	2	34.20	33.50	-2	3,113	-0.06%
2018/10/05	3	33.93	1	35.60	33.40	2	3,160	0.06%
2018/10/02	1	40.30	0	0.00	39.40	1	3,295	0.03%
2018/09/27	1	40.60	0	0.00	39.05	1	3,610	0.03%
2018/09/26	7	40.22	4	40.06	39.60	3	3,666	0.08%
2018/09/13	1	38.00	1	38.60	37.85	0	4,110	0.00%
2018/09/12	1	37.50	1	36.85	37.25	0	4,137	0.00%
2018/08/29	2	43.58	2	43.95	42.95	0	6,248	0.00%
2018/08/28	6	42.85	6	42.20	42.20	0	6,247	0.00%
2018/08/17	2	44.55	2	42.65	42.60	0	7,522	0.00%
2018/08/15	1	42.00	1	41.70	42.00	0	7,619	0.00%
2018/08/13	0	0.00	1	42.30	42.30	-1	7,567	-0.01%
2018/08/09	1	47.15	1	46.25	46.30	0	7,426	0.00%
2018/08/07	2	48.00	2	47.65	47.60	0	7,390	0.00%
2018/08/03	0	0.00	1	46.05	46.80	-1	7,306	-0.01%
2018/08/02	2	46.83	2	46.30	46.00	0	7,270	0.00%
2018/07/31	3	47.53	3	47.53	47.55	0	7,208	0.00%
2018/07/26	6	50.10	6	50.50	50.10	0	7,045	0.00%
2018/07/25	3	48.90	4	49.73	50.50	-1	6,913	-0.01%
2018/07/24	6	51.23	6	51.22	50.50	0	6,842	0.00%
2018/07/20	3	47.27	0	0.00	46.90	3	6,582	0.05%
2018/07/19	6	48.77	3	49.20	48.80	3	6,510	0.05%
2018/07/18	25	49.46	26	48.73	48.90	-1	6,452	-0.02%
2018/07/17	39	54.00	31	50.55	50.40	8	6,275	0.13%
2018/07/16	5	52.84	8	55.16	55.50	-3	5,936	-0.05%
2018/07/12	1	49.20	1	49.70	50.20	0	5,792	0.00%
2018/07/10	0	0.00	3	49.52	49.85	-3	5,666	-0.05%
2018/07/09	6	49.22	3	49.55	47.80	3	5,599	0.05%
2018/07/06	2	46.83	4	48.49	48.50	-2	5,498	-0.04%
2018/07/05	2	46.80	2	46.85	47.00	0	5,368	0.00%
2018/07/04	6	52.09	3	51.10	51.00	3	5,239	0.06%
2018/07/03	0	0.00	4	54.83	53.00	-4	5,140	-0.08%
2018/07/02	2	53.25	2	52.40	52.00	0	4,934	0.00%
2018/06/29	4	53.23	3	53.87	53.70	1	4,820	0.02%
2018/06/27	2	51.10	0	0.00	49.60	2	4,706	0.04%
2018/06/22	0	0.00	3	51.00	50.00	-3	4,543	-0.07%
2018/06/21	3	53.90	0	0.00	54.80	3	4,510	0.07%
2018/06/20	0.1	52.50	0	0.00	52.50	0.1	4,481	0.00%
2018/06/19	0	0.00	13	53.50	53.20	-13	4,440	-0.29%
2018/06/15	0.2	57.40	0	0.00	57.50	0.2	4,426	0.00%
2018/06/14	3	58.20	4	59.23	60.20	-1	4,339	-0.02%
2018/06/13	1	55.00	0	0.00	55.50	1	3,971	0.03%
2018/06/12	15	54.73	15	54.15	56.50	0	3,542	0.00%
2018/06/11	3	50.50	1	51.30	51.40	2	3,159	0.06%
2018/06/08	9	45.21	2.2	46.53	46.80	6.8	2,873	0.24%
2018/06/07	0	0.00	2.8	39.60	42.55	-2.8	2,515	-0.11%
2018/06/06	2	39.00	0	0.00	38.70	2	2,331	0.09%
2018/06/01	0	0.00	4	38.80	38.80	-4	2,159	-0.19%
2018/05/31	7	40.37	18	40.53	39.05	-11	2,106	-0.52%
2018/05/30	26	38.85	14	38.86	40.00	12	1,838	0.65%
2018/05/29	0	0.00	10	37.01	36.80	-10	1,516	-0.66%
2018/05/28	2	35.90	1	36.45	36.50	1	1,287	0.08%
2018/05/25	18	33.25	21	33.81	34.00	-3	1,087	-0.28%
2018/05/24	12	31.68	0	0.00	32.20	12	863	1.39%
2018/05/23	2.3	29.30	0	0.00	29.30	2.3	716	0.32%
2018/02/21	0.2	29.20	0	0.00	29.20	0.2	2,158	0.01%
2018/02/07	0	0.00	2	29.20	28.65	-2	2,455	-0.08%
2018/02/06	2	28.35	2	30.00	28.20	0	2,501	0.00%
2018/02/05	0	0.00	6	30.98	31.00	-6	2,492	-0.24%
2018/02/02	0	0.00	1	32.05	32.00	-1	2,516	-0.04%
2018/02/01	47	33.83	44	33.12	32.50	3	2,621	0.11%
2018/01/30	5	33.65	5	33.03	32.60	0	2,654	0.00%
2018/01/29	6.2	33.31	0	0.00	33.25	6.2	2,665	0.23%
2018/01/26	0	0.00	2	32.10	32.00	-2	2,697	-0.07%
2018/01/23	0	0.00	2	33.35	32.55	-2	3,231	-0.06%
2018/01/18	0	0.00	1	32.35	31.70	-1	3,570	-0.03%
2018/01/15	0	0.00	1	32.05	32.30	-1	3,810	-0.03%
2018/01/10	1	31.60	1	30.80	30.80	0	3,974	0.00%
2018/01/04	2	31.70	0	0.00	31.95	2	3,894	0.05%
2018/01/03	0	0.00	1	33.35	32.40	-1	3,883	-0.03%