富鼎 (8261)-華南永昌-淡水券商分點個股進出

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－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/04/30	0	82.60	0	0.00	81.90	0	655	0.00%
2024/04/22	2	79.10	0	0.00	78.30	2	700	0.29%
2024/04/19	0	0.00	1	79.40	79.90	-1	698	-0.14%
2024/04/10	0	0.00	2	86.50	86.50	-2	688	-0.29%
2024/04/03	0	0.00	1	88.20	87.90	-1	702	-0.14%
2024/04/02	1	89.70	0	0.00	89.00	1	711	0.14%
2024/03/08	0	0.00	1	84.00	84.30	-1	927	-0.11%
2024/03/07	3	84.40	0	0.00	84.50	3	949	0.32%
2024/03/05	0	0.00	20	87.32	87.50	-20	1,128	-1.77%
2024/02/22	1	89.40	0	0.00	89.10	1	1,752	0.06%
2024/01/26	0.1	90.40	0	0.00	90.50	0.1	1,986	0.01%
2024/01/25	2	89.70	0	0.00	89.40	2	1,983	0.10%
2024/01/24	0.4	90.85	0	0.00	91.10	0.4	1,977	0.02%
2024/01/19	2.3	87.39	5	87.64	87.80	-2.7	1,985	-0.14%
2024/01/18	2	88.10	0	0.00	88.00	2	1,982	0.10%
2024/01/17	2	88.80	0	0.00	88.80	2	1,990	0.10%
2024/01/16	2	89.70	0	0.00	90.10	2	1,978	0.10%
2024/01/12	0	0.00	2	90.85	90.70	-2	1,978	-0.10%
2024/01/10	1	91.10	0	0.00	91.20	1	2,054	0.05%
2024/01/03	2	94.60	0	0.00	94.30	2	2,152	0.09%
2024/01/02	0	0.00	0	98.20	96.50	0	2,139	0.00%
2023/12/29	1	96.70	0	0.00	97.60	1	2,131	0.05%
2023/12/28	1.1	97.61	0	97.80	97.20	1.1	2,122	0.05%
2023/12/27	0	0.00	1	97.60	97.40	-1	2,108	-0.05%
2023/12/26	1	98.20	1	97.30	97.40	0	2,103	0.00%
2023/12/25	0	0.00	18	96.74	96.50	-18	2,102	-0.86%
2023/12/22	1	97.30	0	0.00	97.20	1	2,097	0.05%
2023/12/21	1	97.10	0	0.00	96.30	1	2,093	0.05%
2023/12/18	0	0.00	0	99.90	98.40	0	2,050	0.00%
2023/12/14	0	102.00	0	0.00	102.50	0	2,023	0.00%
2023/12/13	2	103.00	2.3	102.56	101.50	-0.3	2,011	-0.01%
2023/12/12	0	0.00	0.1	103.50	101.50	-0.1	2,004	0.00%
2023/12/11	0.5	101.22	1	102.00	102.00	-0.5	1,969	-0.03%
2023/12/08	0	0.00	1	99.31	100.00	-1	1,934	-0.05%
2023/12/07	0.1	102.50	0	0.00	101.00	0.1	1,888	0.01%
2023/12/06	0	0.00	1	102.00	102.00	-1	1,872	-0.05%
2023/12/05	0	0.00	2	101.00	101.00	-2	1,864	-0.11%
2023/12/04	6	102.00	0	0.00	102.50	6	1,912	0.31%
2023/12/01	1	103.50	30	102.75	103.50	-29	1,899	-1.53%
2023/11/30	13	105.85	21.1	106.83	105.50	-8.1	1,871	-0.43%
2023/11/29	5.1	102.50	1.1	102.50	103.00	4	1,728	0.23%
2023/11/28	0	99.40	10.1	100.51	101.00	-10.1	1,654	-0.61%
2023/11/27	23	96.62	0	0.00	96.00	23	1,586	1.45%
2023/11/24	3	97.90	3	96.30	98.70	0	1,543	0.00%
2023/11/22	9	96.31	11	99.05	98.20	-2	1,309	-0.15%
2023/11/21	1.1	97.20	0	97.00	94.60	1.1	1,184	0.09%
2023/11/20	4	95.45	8.1	98.03	96.90	-4.1	1,115	-0.37%
2023/11/15	2	89.15	0.1	87.90	89.00	1.9	927	0.20%
2023/11/14	0.1	84.40	0	0.00	84.70	0.1	870	0.01%
2023/11/07	0	0.00	0	86.20	86.40	0	887	0.00%
2023/10/27	0.1	87.50	8	87.18	86.10	-7.9	868	-0.91%
2023/10/25	0	0.00	0	87.60	86.90	0	868	0.00%
2023/10/24	0	86.70	0	0.00	85.60	0	859	0.00%
2023/10/18	10	89.72	1	87.50	89.40	9	854	1.05%
2023/10/17	0	0.00	0.1	90.30	89.40	-0.1	793	-0.01%
2023/10/16	0	0.00	2	84.20	84.20	-2	720	-0.28%
2023/10/13	2	87.50	0	0.00	87.20	2	716	0.28%
2023/10/05	0	0.00	1	83.60	83.50	-1	706	-0.14%
2023/10/03	0	0.00	1	84.40	84.00	-1	737	-0.14%
2023/10/02	1	84.00	1	84.30	84.30	0	756	0.00%
2023/09/20	0	0.00	1	85.00	84.90	-1	812	-0.12%
2023/09/08	0.1	86.40	0	0.00	87.50	0.1	809	0.01%
2023/08/31	0.1	82.60	0	0.00	82.10	0.1	771	0.01%
2023/08/29	0	0.00	4	81.18	81.70	-4	777	-0.51%
2023/08/24	0	0.00	0	82.20	81.40	0	812	0.00%
2023/08/14	0.3	84.30	0	0.00	84.30	0.3	938	0.03%
2023/08/07	2	94.20	0	0.00	93.90	2	944	0.21%
2023/07/31	5	96.00	0	0.00	94.40	5	954	0.52%
2023/07/28	14	95.96	0	0.00	96.30	14	957	1.46%
2023/07/26	14	94.00	0	0.00	92.60	14	956	1.46%
2023/07/24	1	92.50	0	0.00	91.20	1	962	0.10%
2023/07/19	0	0.00	2	97.60	96.50	-2	981	-0.20%
2023/07/17	1	97.40	1	97.30	97.70	0	1,024	0.00%
2023/07/04	0.1	102.50	0	0.00	102.00	0.1	1,414	0.01%
2023/07/03	4	106.38	10	106.50	106.50	-6	1,401	-0.43%
2023/06/30	0	0.00	20	105.50	105.50	-20	1,387	-1.44%
2023/06/20	2	105.50	1	105.00	105.50	1	1,432	0.07%
2023/06/16	7	107.00	0	0.00	107.00	7	1,432	0.49%
2023/06/15	2	108.50	0	0.00	108.00	2	1,447	0.14%
2023/06/14	0.2	109.50	0	0.00	109.00	0.2	1,455	0.01%
2023/06/13	0	0.00	1	110.00	110.00	-1	1,462	-0.07%
2023/06/09	2	106.50	0	0.00	107.50	2	1,452	0.14%
2023/06/07	1.1	108.00	10	108.00	108.00	-8.9	1,475	-0.60%
2023/06/06	0.1	108.00	0	0.00	110.50	0.1	1,468	0.01%
2023/05/19	1	105.00	0	0.00	105.00	1	1,628	0.06%
2023/05/18	0	102.50	0	0.00	105.00	0	1,577	0.00%
2023/05/11	1	101.00	0	0.00	100.50	1	1,694	0.06%
2023/05/09	0	0.00	1	102.50	102.00	-1	1,770	-0.06%
2023/04/21	0	0.00	1	106.50	105.50	-1	2,272	-0.04%
2023/04/19	0.1	113.00	0	0.00	113.00	0.1	2,261	0.00%
2023/04/17	2	113.00	0	114.00	113.00	2	2,177	0.09%
2023/04/14	2.1	113.71	0	0.00	113.00	2.1	2,170	0.10%
2023/04/13	1	113.50	6	114.08	113.50	-5	2,158	-0.23%
2023/04/12	2.1	114.40	1	114.00	114.50	1.1	2,102	0.05%
2023/04/11	2	113.00	0	0.00	113.50	2	2,065	0.10%
2023/04/06	1	104.00	0	0.00	104.00	1	1,964	0.05%
2023/03/31	3	104.00	0	104.50	104.00	3	1,970	0.15%
2023/03/30	2	104.00	0	0.00	103.50	2	1,986	0.10%
2023/03/29	2.1	103.98	0	0.00	102.50	2.1	2,010	0.10%
2023/03/28	10	104.15	0	0.00	104.00	10	2,027	0.49%
2023/03/24	0.1	107.00	0	0.00	107.00	0.1	2,084	0.00%
2023/03/23	3	106.50	5	107.00	106.50	-2	2,109	-0.09%
2023/03/20	3	106.00	3	105.83	106.00	0	2,147	0.00%
2023/03/16	5	102.00	0	0.00	102.00	5	2,195	0.23%
2023/03/15	0	106.00	0	0.00	105.00	0	2,250	0.00%
2023/03/14	0	0.00	1	105.00	104.50	-1	2,308	-0.04%
2023/03/13	2	106.00	0	0.00	106.00	2	2,404	0.08%
2023/03/09	0	0.00	1	113.50	111.50	-1	2,621	-0.04%
2023/03/08	1	113.00	0	0.00	113.00	1	2,672	0.04%
2023/03/03	0.1	110.50	0	0.00	110.00	0.1	3,013	0.00%
2023/02/24	0	0.00	1	109.00	109.00	-1	3,445	-0.03%
2023/02/22	0	110.50	0	0.00	109.50	0	3,523	0.00%
2023/02/17	0	0.00	0.3	116.00	114.50	-0.3	3,544	-0.01%
2023/02/16	1	115.00	6	114.92	115.00	-5	3,498	-0.14%
2023/02/14	0	0.00	1	111.50	111.00	-1	3,501	-0.03%
2023/02/13	1.1	111.09	0	0.00	111.00	1.1	3,523	0.03%
2023/02/10	5.1	112.00	2	112.00	111.50	3.1	3,566	0.09%
2023/02/09	2.1	113.98	2	115.25	113.50	0.1	3,566	0.00%
2023/02/08	1	114.50	0	0.00	114.00	1	3,488	0.03%
2023/02/06	2	112.50	0	0.00	112.50	2	3,540	0.06%
2023/02/03	0	0.00	1	112.50	112.50	-1	3,527	-0.03%
2023/02/02	0	0.00	1	115.00	115.50	-1	3,484	-0.03%
2023/02/01	1	113.50	12	114.00	114.50	-11	3,433	-0.32%
2023/01/31	3	114.67	3.1	113.68	114.00	-0.1	3,417	0.00%
2023/01/30	2	110.75	3	110.67	111.00	-1	3,334	-0.03%
2023/01/17	2	104.00	0	0.00	105.00	2	3,263	0.06%
2023/01/16	0	105.00	2	104.00	104.50	-2	3,302	-0.06%
2023/01/13	2	106.00	0	0.00	104.00	2	3,316	0.06%
2023/01/12	3	108.83	0	109.50	107.00	3	3,310	0.09%
2023/01/11	4	106.50	0	0.00	106.50	4	3,244	0.12%
2023/01/10	4	106.50	0	0.00	106.00	4	3,302	0.12%
2023/01/09	0	0.00	2	107.50	107.00	-2	3,355	-0.06%
2023/01/05	1	106.00	2	105.25	104.00	-1	3,518	-0.03%
2023/01/04	1	105.50	0	0.00	105.00	1	3,545	0.03%
2023/01/03	1	104.50	0	0.00	104.50	1	3,565	0.03%
2022/12/30	5	104.50	0	0.00	104.00	5	3,607	0.14%
2022/12/27	0	0.00	3	109.00	108.50	-3	3,723	-0.08%
2022/12/26	0	0.00	0	107.00	106.50	0	3,713	0.00%
2022/12/23	1	105.50	0	0.00	106.00	1	3,749	0.03%
2022/12/16	0	0.00	1	109.50	110.00	-1	4,027	-0.02%
2022/12/15	0	0.00	2	108.00	109.00	-2	4,055	-0.05%
2022/12/14	2	106.25	1	106.50	107.00	1	4,121	0.02%
2022/12/12	1	107.00	0	0.00	107.00	1	4,248	0.02%
2022/12/09	10	108.00	1	110.00	107.00	9	4,281	0.21%
2022/12/08	1	110.51	1	110.50	110.50	0	4,270	0.00%
2022/12/07	7.1	110.02	0	0.00	110.00	7.1	4,274	0.17%
2022/12/06	3	115.83	0	0.00	114.50	3	4,241	0.07%
2022/12/02	6	119.83	7	118.36	117.50	-1	4,157	-0.02%
2022/12/01	1.3	115.96	2	115.50	114.50	-0.7	4,057	-0.02%
2022/11/28	1	111.00	15	114.30	114.00	-14	3,993	-0.35%
2022/11/25	3	110.67	3	112.00	110.50	0	3,984	0.00%
2022/11/24	7	109.29	5	109.60	110.50	2	3,893	0.05%
2022/11/23	5	106.90	7	108.71	107.00	-2	3,705	-0.05%
2022/11/22	0	0.00	1	101.00	100.50	-1	3,542	-0.03%
2022/11/21	3	103.17	0	0.00	102.00	3	3,749	0.08%
2022/11/18	3.1	104.84	0	0.00	103.50	3.1	3,830	0.08%
2022/11/17	1	103.00	2.3	103.22	104.00	-1.3	3,893	-0.03%
2022/11/15	0.1	101.50	1	101.00	101.50	-0.9	4,106	-0.02%
2022/11/11	1.1	100.09	2	103.00	99.50	-0.9	4,747	-0.02%
2022/11/10	2	98.70	1	98.90	99.20	1	4,728	0.02%
2022/11/09	2	101.00	0	0.00	101.00	2	4,732	0.04%
2022/11/08	2	102.50	0	0.00	99.20	2	4,748	0.04%
2022/11/07	1	103.00	1	101.50	101.50	0	4,759	0.00%
2022/11/04	3	101.00	0	0.00	101.50	3	4,767	0.06%
2022/11/02	5	100.50	3	101.50	101.00	2	4,765	0.04%
2022/11/01	0	0.00	1	95.60	96.10	-1	4,714	-0.02%
2022/10/31	0	0.00	7	94.99	94.70	-7	4,756	-0.15%
2022/10/28	2	93.60	0	0.00	93.60	2	4,784	0.04%
2022/10/27	3	95.67	1	94.80	96.20	2	4,854	0.04%
2022/10/26	6	94.25	0	0.00	93.20	6	4,881	0.12%
2022/10/20	2	96.90	2	97.90	97.80	0	5,068	0.00%
2022/10/19	0.3	99.90	1	100.00	98.70	-0.7	5,122	-0.01%
2022/10/17	1	97.80	2	98.55	101.50	-1	5,292	-0.02%
2022/10/14	0	0.00	9	100.54	100.00	-9	5,387	-0.17%
2022/10/13	2	97.15	1	98.60	92.30	1	5,359	0.02%
2022/10/12	6	101.83	0	0.00	102.50	6	5,301	0.11%
2022/10/11	2	102.50	2	102.50	101.50	0	5,342	0.00%
2022/10/07	6	108.58	2	108.00	106.50	4	5,384	0.07%
2022/10/06	2	110.50	1	111.00	111.00	1	5,442	0.02%
2022/10/05	0	0.00	6	109.58	109.00	-6	5,454	-0.11%
2022/10/04	0	0.00	2.3	108.30	108.00	-2.3	5,462	-0.04%
2022/10/03	3	104.17	0	0.00	104.50	3	5,496	0.05%
2022/09/30	0	0.00	1	104.50	105.50	-1	5,576	-0.02%
2022/09/29	1	104.50	5	104.50	103.50	-4	5,658	-0.07%
2022/09/28	2	103.75	2	102.75	102.00	0	5,722	0.00%
2022/09/27	0.3	105.00	0	0.00	107.50	0.3	5,773	0.01%
2022/09/26	0	0.00	2	111.00	108.50	-2	5,793	-0.04%
2022/09/23	8	116.43	7	113.29	112.50	1	5,900	0.02%
2022/09/22	0	0.00	4	115.88	116.50	-4	5,955	-0.07%
2022/09/21	3	114.50	2	115.00	114.00	1	5,995	0.02%
2022/09/20	1	113.00	2.2	112.60	112.50	-1.2	6,025	-0.02%
2022/09/19	4	112.25	3	112.33	112.00	1	6,148	0.02%
2022/09/16	2	110.25	0	0.00	109.00	2	6,178	0.03%
2022/09/15	0.2	110.50	0	0.00	109.50	0.2	6,317	0.00%
2022/09/14	0	0.00	0	109.50	109.50	0	6,459	0.00%
2022/09/13	0	111.00	0	111.00	109.00	0	6,555	0.00%
2022/09/12	5	109.00	15	109.00	109.00	-10	6,682	-0.15%
2022/09/08	13.1	105.91	0	0.00	106.50	13.1	6,844	0.19%
2022/09/07	0	103.50	0	0.00	103.50	0	7,045	0.00%
2022/09/06	2	111.00	0	0.00	108.50	2	7,081	0.03%
2022/09/05	5	114.30	0	0.00	112.50	5	7,186	0.07%
2022/09/02	6	115.00	0	0.00	117.00	6	7,256	0.08%
2022/09/01	2	120.00	2	118.50	115.00	0	7,378	0.00%
2022/08/31	0	0.00	1	116.50	116.50	-1	7,317	-0.01%
2022/08/29	2	114.25	0	0.00	114.00	2	8,022	0.02%
2022/08/26	5	122.60	8	120.94	117.50	-3	8,217	-0.04%
2022/08/25	0.1	118.50	2	118.75	118.00	-1.9	8,843	-0.02%
2022/08/24	10.1	117.00	0	0.00	117.00	10.1	8,976	0.11%
2022/08/23	1	113.00	1	117.00	119.00	0	9,484	0.00%
2022/08/22	2	112.00	1	113.50	112.00	1	9,509	0.01%
2022/08/19	11.1	117.96	8	117.44	116.50	3.1	9,487	0.03%
2022/08/18	4	109.75	7	112.86	114.50	-3	9,186	-0.03%
2022/08/17	0	0.00	1	105.00	104.50	-1	9,000	-0.01%
2022/08/16	7	106.93	6	105.50	105.50	1	9,067	0.01%
2022/08/15	0	0.00	2	108.50	108.00	-2	9,227	-0.02%
2022/08/12	17	106.15	17	105.03	106.50	0	9,262	0.00%
2022/08/11	11	103.05	10	103.50	102.50	1	9,248	0.01%
2022/08/05	15	104.17	16	103.66	104.50	-1	9,291	-0.01%
2022/08/04	5	101.50	11	100.91	101.50	-6	9,293	-0.06%
2022/08/03	30	101.17	45	101.89	100.00	-15	9,299	-0.16%
2022/08/02	15	102.67	10	103.25	102.00	5	9,268	0.05%
2022/08/01	13	105.39	12	105.67	105.50	1	9,280	0.01%
2022/07/29	1	110.50	2	110.00	111.00	-1	9,384	-0.01%
2022/07/28	1	110.50	0	0.00	110.00	1	9,496	0.01%
2022/07/27	21	110.17	21	108.90	112.50	0	9,425	0.00%
2022/07/26	10	107.00	1	107.50	107.50	9	9,363	0.10%
2022/07/25	13	113.62	5.2	113.02	112.00	7.8	9,297	0.08%
2022/07/22	4.2	112.40	3	111.33	112.50	1.2	9,187	0.01%
2022/07/21	49	109.97	48	109.58	111.00	1	9,114	0.01%
2022/07/20	35	105.71	38	106.54	106.00	-3	9,007	-0.03%
2022/07/19	2	103.50	0	104.00	103.50	2	8,974	0.02%
2022/07/18	32	104.66	30	105.00	106.00	2	8,934	0.02%
2022/07/15	44	102.84	43	103.83	103.00	1	8,863	0.01%
2022/07/14	3	99.70	5	102.00	103.00	-2	8,786	-0.02%
2022/07/13	4	99.93	7	99.34	98.80	-3	8,681	-0.03%
2022/07/12	1	95.97	1	94.70	94.70	0	8,629	0.00%
2022/07/11	20	100.45	17	101.59	100.00	3	8,576	0.03%
2022/07/08	1	100.50	1	101.50	101.50	0	8,535	0.00%
2022/07/07	19	100.03	18	100.50	100.00	1	8,457	0.01%
2022/07/06	18	99.99	18	99.11	96.20	0	8,365	0.00%
2022/07/05	5	103.50	5	104.00	103.00	0	8,297	0.00%
2022/07/04	40	101.63	40	102.69	102.50	0	8,201	0.00%
2022/07/01	45	105.52	48	106.86	102.50	-3	8,120	-0.04%
2022/06/30	32	108.86	35	109.21	109.50	-3	7,972	-0.04%
2022/06/29	11	115.36	10	114.30	115.50	1	7,836	0.01%
2022/06/28	4	117.63	0	0.00	116.50	4	7,745	0.05%
2022/06/27	12	122.46	12	121.58	122.00	0	7,680	0.00%
2022/06/24	3	121.17	6	122.00	120.00	-3	7,527	-0.04%
2022/06/23	10	121.75	8	118.06	120.00	2	7,435	0.03%
2022/06/22	22	116.09	16	116.19	117.00	6	7,308	0.08%
2022/06/21	1	123.50	1	123.00	123.50	0	7,196	0.00%
2022/06/20	5	122.40	1	118.00	118.00	4	7,229	0.06%
2022/06/17	7	119.57	1	124.50	122.00	6	7,118	0.08%
2022/06/16	5	129.50	2	127.25	125.00	3	7,064	0.04%
2022/06/15	5	130.00	1.2	131.00	129.00	3.8	7,025	0.05%
2022/06/14	3	133.83	1	134.00	134.00	2	7,084	0.03%
2022/06/13	0.1	132.50	9	129.61	132.50	-8.9	6,955	-0.13%
2022/06/10	5	136.80	3	136.50	133.50	2	6,900	0.03%
2022/06/09	4	134.88	4	134.63	135.50	0	6,731	0.00%
2022/06/08	12.1	132.40	2	135.00	135.50	10.1	6,649	0.15%
2022/06/07	32	139.50	27	135.35	134.00	5	6,439	0.08%
2022/06/06	9	139.39	10.2	139.92	139.50	-1.2	5,902	-0.02%
2022/06/02	15.2	143.69	5.4	141.86	138.50	9.8	5,674	0.17%
2022/06/01	2	131.00	4.2	140.58	142.00	-2.2	4,842	-0.05%
2022/05/31	14.1	130.78	14	131.04	129.50	0.1	4,620	0.00%
2022/05/30	2	124.00	6	127.50	128.50	-4	3,995	-0.10%
2022/05/27	0	114.50	2.2	116.53	117.00	-2.2	3,813	-0.06%
2022/05/26	2.4	114.89	0	0.00	113.00	2.4	3,737	0.06%
2022/05/25	1.2	116.33	2	118.00	118.00	-0.8	3,635	-0.02%
2022/05/24	0	116.00	0	116.00	115.00	0	3,587	0.00%
2022/05/23	1	118.00	19	116.74	115.00	-18	3,511	-0.51%
2022/05/19	0	0.00	5	110.00	110.50	-5	3,287	-0.15%
2022/05/18	0	111.00	2.3	109.72	109.00	-2.3	3,250	-0.07%
2022/05/17	1	110.00	0	0.00	110.00	1	3,217	0.03%
2022/05/16	11	108.50	12	109.54	108.50	-1	3,219	-0.03%
2022/05/13	10	108.50	10	109.00	107.50	0	3,203	0.00%
2022/05/12	21.3	107.55	20	108.25	107.00	1.3	3,230	0.04%
2022/05/11	1	108.00	1	109.50	108.00	0	3,274	0.00%
2022/05/10	0	0.00	1	103.02	108.50	-1	3,309	-0.03%
2022/05/09	2	106.00	0	0.00	105.00	2	3,310	0.06%
2022/05/06	0	0.00	2.1	108.14	109.00	-2.1	3,255	-0.07%
2022/05/05	3	108.67	6	108.00	109.00	-3	3,061	-0.10%
2022/05/04	0	0.00	0	100.00	100.00	0	2,919	0.00%
2022/04/28	1.1	89.78	0.1	90.00	88.80	1	2,956	0.03%
2022/04/27	0	0.00	0.2	92.00	90.30	-0.2	2,968	-0.01%
2022/04/26	0.3	97.98	0	0.00	94.50	0.3	2,940	0.01%
2022/04/25	2	100.50	0.1	102.00	99.50	1.9	2,915	0.07%
2022/04/18	10	101.25	10	102.00	101.50	0	3,059	0.00%
2022/04/14	0	105.50	0	0.00	104.50	0	3,271	0.00%
2022/04/11	0	103.00	1	102.50	102.00	-1	4,033	-0.02%
2022/04/08	1	107.50	0	0.00	107.50	1	4,669	0.02%
2022/04/07	5.1	108.00	1	107.00	104.50	4.1	4,719	0.09%
2022/03/31	0	0.00	3	114.17	111.00	-3	4,789	-0.06%
2022/03/30	2	114.25	2	115.00	114.00	0	4,785	0.00%
2022/03/29	0	112.50	0	112.50	112.50	0	4,757	0.00%
2022/03/28	0.1	109.50	2	111.00	110.50	-2	4,781	-0.04%
2022/03/24	1	115.00	2	115.25	115.00	-1	4,831	-0.02%
2022/03/23	9	115.11	3	116.67	115.00	6	4,821	0.12%
2022/03/21	6	115.92	8	115.56	113.50	-2	4,698	-0.04%
2022/03/18	26	113.25	19	114.29	114.00	7	4,571	0.15%
2022/03/17	3	108.33	3	109.67	112.00	0	4,381	0.00%
2022/03/16	1	105.00	1	105.50	105.00	0	4,250	0.00%
2022/03/14	3	105.17	2	105.00	105.00	1	4,295	0.02%
2022/03/08	0	0.00	0	100.00	99.50	0	4,506	0.00%
2022/03/07	1	100.50	0	0.00	100.50	1	4,530	0.02%
2022/03/02	0	106.00	1	104.50	107.00	-1	4,656	-0.02%
2022/03/01	0	104.50	1	103.50	105.00	-1	4,669	-0.02%
2022/02/24	1	102.50	0	0.00	100.00	1	4,761	0.02%
2022/02/22	1	104.00	1	104.50	102.50	0	4,844	0.00%
2022/02/21	0	0.00	1	107.00	107.00	-1	4,925	-0.02%
2022/02/18	0	107.55	0	0.00	108.00	0	5,320	0.00%
2022/02/17	0	0.00	1	107.50	107.50	-1	5,449	-0.02%
2022/02/16	1	107.50	1	109.00	107.50	0	5,636	0.00%
2022/02/15	1	106.50	0	0.00	105.50	1	5,668	0.02%
2022/02/14	1	107.98	1	106.50	106.50	0	5,841	0.00%
2022/02/11	1	111.50	3	111.83	111.00	-2	5,846	-0.03%
2022/02/10	1	110.00	1.1	109.45	108.00	-0.1	5,829	0.00%
2022/02/09	1	105.50	2	107.50	107.50	-1	5,840	-0.02%
2022/02/08	2.1	102.02	0	0.00	102.50	2.1	6,052	0.03%
2022/01/25	10	102.50	11	102.82	101.00	-1	6,685	-0.01%
2022/01/24	11	99.59	0	0.00	102.50	11	7,098	0.15%
2022/01/21	0	101.50	0	0.00	101.00	0	7,381	0.00%
2022/01/20	6	103.83	18	103.78	103.00	-12	7,399	-0.16%
2022/01/18	0	0.00	2	101.50	101.00	-2	7,460	-0.03%
2022/01/17	2	102.25	1	100.50	103.50	1	7,513	0.01%
2022/01/14	1	99.60	0	0.00	99.50	1	7,580	0.01%
2022/01/13	3	100.00	0	0.00	101.00	3	7,647	0.04%
2022/01/11	4	102.00	3	102.50	101.00	1	7,749	0.01%
2022/01/10	14	103.39	14	104.50	104.00	0	7,785	0.00%
2022/01/07	2	110.25	2	103.00	103.00	0	7,876	0.00%
2022/01/06	9	112.67	0.5	115.00	111.50	8.5	7,712	0.11%
2022/01/05	2	117.75	10	117.90	117.00	-8	7,612	-0.11%
2022/01/04	35	122.83	27	123.15	121.00	8	7,481	0.11%
2022/01/03	17.5	122.43	13	123.96	123.00	4.5	7,037	0.06%
2021/12/30	0	109.00	1	114.00	114.00	-1	6,408	-0.02%
2021/12/29	1	109.00	0	0.00	109.50	1	6,357	0.02%
2021/12/28	0	0.00	2	111.25	112.00	-2	6,375	-0.03%
2021/12/24	0	0.00	3	109.50	108.50	-3	6,380	-0.05%
2021/12/23	1	111.00	1	111.50	110.50	0	6,389	0.00%
2021/12/21	0	0.00	1	113.00	112.50	-1	6,376	-0.02%
2021/12/20	0	0.00	1	112.00	111.50	-1	6,317	-0.02%
2021/12/17	3	111.83	200	111.64	108.50	-197	6,275	-3.14%	大賣/鉅額交易
2021/12/16	201	112.00	1.2	110.00	111.00	199.8	6,245	3.20%	大買/鉅額交易
2021/12/10	0	0.00	5	107.50	107.00	-5	6,300	-0.08%
2021/12/08	1	112.00	5	113.50	111.50	-4	6,324	-0.06%
2021/12/07	0	0.00	1	113.50	110.00	-1	6,279	-0.02%
2021/12/06	0	0.00	1	108.00	108.00	-1	6,202	-0.02%
2021/12/03	2	109.75	2	109.00	110.00	0	6,240	0.00%
2021/12/02	0	0.00	2	108.00	106.50	-2	6,317	-0.03%
2021/12/01	3	108.00	0	0.00	109.50	3	6,490	0.05%
2021/11/30	1	108.00	2	107.75	107.50	-1	6,584	-0.02%
2021/11/29	1	105.00	0	0.00	105.00	1	6,686	0.01%
2021/11/26	5	103.00	1	104.50	103.00	4	7,170	0.06%
2021/11/25	0.2	106.50	1	107.00	106.00	-0.8	7,680	-0.01%
2021/11/24	2	108.00	4	107.00	108.00	-2	7,746	-0.03%
2021/11/23	1	111.00	11	107.05	107.00	-10	7,756	-0.13%
2021/11/22	3	111.50	3	111.83	111.50	0	7,789	0.00%
2021/11/19	5	114.00	2	113.50	114.00	3	7,899	0.04%
2021/11/18	2	114.00	1	115.00	113.00	1	8,050	0.01%
2021/11/17	14	119.50	6	120.92	116.00	8	8,100	0.10%
2021/11/16	1	113.50	2	112.50	114.50	-1	7,883	-0.01%
2021/11/15	0	0.00	2	112.50	111.00	-2	7,889	-0.03%
2021/11/12	2	109.25	1	109.00	110.00	1	7,882	0.01%
2021/11/11	7	111.00	5	110.30	108.00	2	7,990	0.03%
2021/11/10	3	109.17	0	0.00	109.50	3	7,972	0.04%
2021/11/09	2	107.25	4	107.25	106.50	-2	8,086	-0.02%
2021/11/08	17	106.18	2	105.50	105.00	15	8,172	0.18%
2021/11/05	9	109.89	8	109.13	109.50	1	8,241	0.01%
2021/11/04	9	110.33	12	111.63	114.00	-3	8,233	-0.04%
2021/11/03	1	103.00	1	105.00	104.00	0	8,120	0.00%
2021/11/02	4	105.37	7	102.36	103.00	-3	8,208	-0.04%
2021/11/01	20	109.32	14	110.11	108.50	6	8,265	0.07%
2021/10/29	6	101.12	6	102.42	104.50	0	8,134	0.00%
2021/10/28	0	0.00	2	94.60	95.00	-2	8,069	-0.02%
2021/10/27	2	94.00	1	94.30	94.30	1	8,367	0.01%
2021/10/26	3	93.33	0	0.00	91.90	3	8,858	0.03%
2021/10/25	1	94.50	0	0.00	95.00	1	9,203	0.01%
2021/10/22	1	93.00	2	95.45	94.60	-1	9,425	-0.01%
2021/10/21	2	94.70	0	0.00	92.00	2	9,740	0.02%
2021/10/20	0	0.00	3	93.90	93.00	-3	10,221	-0.03%
2021/10/19	1	91.40	1	92.10	92.30	0	10,853	0.00%
2021/10/18	5	87.90	2	88.75	89.00	3	10,786	0.03%
2021/10/15	5	89.40	6	89.68	87.40	-1	10,793	-0.01%
2021/10/14	0	0.00	1	81.50	83.00	-1	11,096	-0.01%
2021/10/13	2	81.40	1	80.20	80.20	1	11,457	0.01%
2021/10/12	1	85.60	1	86.40	86.40	0	11,491	0.00%
2021/10/08	1	86.80	1	86.90	84.90	0	11,571	0.00%
2021/10/07	1	85.90	1	83.60	86.00	0	11,733	0.00%
2021/10/06	1	82.30	0	0.00	80.10	1	12,184	0.01%
2021/10/05	0	0.00	1	82.00	82.30	-1	12,470	-0.01%
2021/10/01	1	81.20	0	0.00	81.00	1	12,637	0.01%
2021/09/30	0	84.50	0	0.00	86.30	0	12,804	0.00%
2021/09/29	0	0.00	2	84.70	83.50	-2	13,256	-0.02%
2021/09/28	0	0.00	5	88.14	88.10	-5	13,840	-0.04%
2021/09/24	1	89.90	4	91.58	91.10	-3	14,256	-0.02%
2021/09/23	1	91.00	0	0.00	89.60	1	14,300	0.01%
2021/09/17	1	89.50	2	90.10	91.70	-1	14,554	-0.01%
2021/09/15	2	90.70	9	90.89	90.50	-7	14,736	-0.05%
2021/09/13	1	99.50	1	97.00	97.00	0	14,781	0.00%
2021/09/10	0	0.00	1	99.50	99.20	-1	14,827	-0.01%
2021/09/09	2	97.15	2	98.70	98.70	0	14,969	0.00%
2021/09/08	2	97.05	0	0.00	95.10	2	15,006	0.01%
2021/09/07	0	0.00	2	99.30	99.00	-2	15,080	-0.01%
2021/09/06	2	108.00	4	111.50	107.50	-2	15,011	-0.01%
2021/09/03	5	107.00	2	107.75	107.50	3	14,988	0.02%
2021/09/02	20	107.83	10	110.35	106.00	10	15,287	0.07%
2021/09/01	32	111.00	36	112.10	112.50	-4	15,216	-0.03%
2021/08/31	21	108.38	34	106.85	111.50	-13	14,733	-0.09%
2021/08/30	13	102.50	10	102.65	101.50	3	14,232	0.02%
2021/08/27	3	99.83	1	99.80	98.00	2	14,204	0.01%
2021/08/26	7	100.31	1	102.50	100.00	6	14,209	0.04%
2021/08/25	3	104.50	1	104.50	102.50	2	14,202	0.01%
2021/08/24	8	102.69	13	102.77	102.00	-5	14,278	-0.04%
2021/08/23	14	100.04	6	100.27	99.90	8	14,228	0.06%
2021/08/20	7	96.31	7	97.11	96.10	0	14,188	0.00%
2021/08/19	4	97.33	5	96.26	93.00	-1	14,048	-0.01%
2021/08/18	7	97.81	6	95.23	99.50	1	13,953	0.01%
2021/08/17	6	97.05	5	97.20	93.80	1	13,857	0.01%
2021/08/16	17	100.26	11	100.49	100.00	6	13,743	0.04%
2021/08/13	3	102.50	3	99.43	98.30	0	13,607	0.00%
2021/08/12	2	107.50	11	108.00	106.50	-9	13,449	-0.07%
2021/08/11	12	106.04	10	103.70	103.50	2	13,342	0.02%
2021/08/10	8	108.19	8	108.00	108.00	0	13,247	0.00%
2021/08/09	12	108.63	12	109.96	108.00	0	13,046	0.00%
2021/08/06	7	119.43	15	119.43	119.50	-8	12,877	-0.06%
2021/08/05	20	122.20	13	123.85	126.50	7	12,733	0.05%
2021/08/04	9	126.78	8	125.69	122.00	1	12,643	0.01%
2021/08/03	240	130.30	245	128.78	129.00	-5	12,443	-0.04%	大買/大賣/
2021/08/02	9	125.06	14	125.32	129.00	-5	12,241	-0.04%
2021/07/30	21	129.45	18	130.42	122.50	3	11,960	0.03%
2021/07/29	274	120.98	261	122.56	129.50	13	11,462	0.11%	大買/大賣/
2021/07/28	15	125.00	16	119.25	118.00	-1	11,060	-0.01%
2021/07/27	12.1	128.00	4	130.75	131.00	8.1	10,822	0.07%
2021/07/26	8	125.81	7	128.57	128.50	1	10,455	0.01%
2021/07/23	19	120.08	34	120.12	124.50	-15	9,908	-0.15%
2021/07/22	0	0.00	23	116.50	116.50	-23	9,242	-0.25%
2021/07/21	1	106.00	4	106.00	106.00	-3	9,272	-0.03%
2021/07/20	11	98.21	1.1	96.92	96.40	9.9	9,293	0.11%
2021/07/19	4	96.75	8	96.19	100.50	-4	9,196	-0.04%
2021/07/16	3	92.93	1	93.00	91.60	2	9,152	0.02%
2021/07/15	1	90.90	41	90.68	91.70	-40	9,313	-0.43%
2021/07/14	2.1	91.03	4	91.48	92.00	-1.9	9,742	-0.02%
2021/07/13	25	98.55	9	96.69	90.50	16	9,925	0.16%
2021/07/12	28	94.43	12	95.33	92.10	16	9,792	0.16%
2021/07/09	11	88.73	1	89.40	89.20	10	9,648	0.10%
2021/07/08	40	88.40	14	89.86	87.90	26	9,818	0.26%
2021/07/07	5	88.66	5	86.90	87.80	0	9,891	0.00%
2021/07/06	41	90.31	41	92.15	87.50	0	9,768	0.00%
2021/07/05	21	86.75	16	89.47	90.10	5	9,411	0.05%
2021/07/02	2	80.05	11	80.59	82.90	-9	8,978	-0.10%
2021/07/01	1	75.30	11	73.98	75.40	-10	9,001	-0.11%
2021/06/30	1	76.30	1	77.30	76.90	0	8,982	0.00%
2021/06/29	8	76.14	2	75.85	75.60	6	9,002	0.07%
2021/06/28	6	77.00	2	77.55	77.50	4	9,085	0.04%
2021/06/25	0	0.00	7	75.01	75.70	-7	9,051	-0.08%
2021/06/24	3	72.90	2	73.50	73.20	1	9,138	0.01%
2021/06/23	1	72.70	4	72.98	73.50	-3	9,158	-0.03%
2021/06/21	3	70.13	1	71.90	69.80	2	9,391	0.02%
2021/06/18	4	74.25	4	74.80	73.70	0	9,390	0.00%
2021/06/17	1	72.00	0	0.00	72.50	1	9,282	0.01%
2021/06/16	2	70.80	3	72.83	72.00	-1	9,499	-0.01%
2021/06/11	5	70.36	5	69.40	70.40	0	9,510	0.00%
2021/06/10	10	70.22	6	71.33	70.40	4	10,042	0.04%
2021/06/09	2	66.45	4	67.08	66.70	-2	10,067	-0.02%
2021/06/08	2	65.75	0	0.00	65.30	2	10,057	0.02%
2021/06/04	1	67.70	1	67.00	66.70	0	9,968	0.00%
2021/06/03	1	67.40	1	66.80	66.80	0	9,928	0.00%
2021/06/02	3	66.40	0	0.00	65.50	3	9,873	0.03%
2021/06/01	12	69.69	2	68.30	67.90	10	9,790	0.10%
2021/05/31	0	0.00	3	63.60	68.30	-3	9,589	-0.03%
2021/05/28	2	62.60	3	63.43	62.10	-1	9,445	-0.01%
2021/05/26	2	61.85	0	0.00	61.30	2	9,410	0.02%
2021/05/25	0	62.90	6	62.00	62.00	-6	9,403	-0.06%
2021/05/20	3	56.90	0	0.00	55.80	3	9,406	0.03%
2021/05/19	2	56.95	0	0.00	58.50	2	9,444	0.02%
2021/05/18	1	56.60	0	0.00	57.30	1	9,418	0.01%
2021/05/14	2	61.10	4	59.90	57.80	-2	9,352	-0.02%
2021/05/13	0	0.00	10	58.60	60.00	-10	9,291	-0.11%
2021/05/12	13	61.75	10	61.30	60.10	3	9,227	0.03%
2021/05/11	3	64.47	0.3	65.00	63.50	2.7	9,090	0.03%
2021/05/07	10.3	70.51	0	0.00	74.80	10.3	9,028	0.11%
2021/05/06	1	68.00	0	0.00	69.60	1	8,992	0.01%
2021/05/03	1	78.20	0	0.00	77.40	1	9,009	0.01%
2021/04/28	0	0.00	2	82.50	82.00	-2	9,119	-0.02%
2021/04/27	2	79.05	0	0.00	79.50	2	9,182	0.02%
2021/04/26	2	83.75	3.3	83.25	82.60	-1.3	9,326	-0.01%
2021/04/23	4	82.35	4	83.70	86.40	0	9,285	0.00%
2021/04/22	4	81.60	6	79.88	79.70	-2	9,037	-0.02%
2021/04/21	2	79.90	5	82.08	79.90	-3	8,824	-0.03%
2021/04/20	23	78.43	21	77.83	79.00	2	8,598	0.02%
2021/04/19	3	74.87	6	75.62	76.50	-3	8,132	-0.04%
2021/04/16	0	66.80	4.4	68.34	69.60	-4.4	7,791	-0.06%
2021/04/15	7	63.34	6	63.48	63.30	1	7,526	0.01%
2021/04/14	2	61.50	6	61.77	62.00	-4	7,463	-0.05%
2021/04/13	1	61.60	9	61.82	61.90	-8	7,768	-0.10%
2021/04/12	8	59.84	4	60.43	60.50	4	7,568	0.05%
2021/04/09	3.3	60.83	11	60.31	60.00	-7.7	7,649	-0.10%
2021/04/08	22.1	61.72	13	62.02	61.80	9.1	7,673	0.12%
2021/04/07	5	61.14	10	61.21	61.50	-5	7,607	-0.07%
2021/04/06	6	57.45	4	57.80	57.80	2	7,339	0.03%
2021/04/01	3	57.87	6	59.60	57.40	-3	7,523	-0.04%
2021/03/31	4	59.98	25	59.65	58.90	-21	8,008	-0.26%
2021/03/30	24	59.52	10	59.40	59.00	14	8,018	0.17%
2021/03/29	0	0.00	3	59.97	59.50	-3	8,400	-0.04%
2021/03/26	23	57.49	3	57.83	57.10	20	8,614	0.23%
2021/03/25	6	57.75	22	57.10	56.90	-16	9,155	-0.17%
2021/03/24	0	0.00	6	56.60	55.50	-6	9,500	-0.06%
2021/03/23	8	57.73	1	56.50	55.60	7	9,648	0.07%
2021/03/22	1	58.00	1	57.40	56.80	0	9,865	0.00%
2021/03/19	2	56.50	0	0.00	58.40	2	10,337	0.02%
2021/03/18	1	55.80	8	55.20	55.40	-7	10,389	-0.07%
2021/03/17	2	57.45	3	56.20	56.10	-1	10,372	-0.01%
2021/03/16	25	59.18	11	57.92	56.30	14	10,286	0.14%
2021/03/15	3	55.00	4	58.00	58.00	-1	9,652	-0.01%
2021/03/12	0	0.00	1	50.45	52.80	-1	9,297	-0.01%
2021/03/11	1	49.95	0	0.00	50.00	1	9,257	0.01%
2021/03/04	0	0.00	4	52.30	50.50	-4	9,753	-0.04%
2021/03/03	4	51.30	0	0.00	51.30	4	9,888	0.04%
2021/03/02	20	52.00	0	0.00	51.30	20	10,766	0.19%
2021/02/26	1	51.70	8	51.91	51.40	-7	11,028	-0.06%
2021/02/24	0	0.00	6	51.75	51.70	-6	11,160	-0.05%
2021/02/23	2	51.20	3	51.80	51.10	-1	11,185	-0.01%
2021/02/22	4	52.05	3.1	51.88	51.80	0.9	11,186	0.01%
2021/02/19	1	50.60	0.1	51.30	51.00	1	11,118	0.01%
2021/02/18	5	49.15	1	49.15	49.15	4	11,114	0.04%
2021/02/17	0	49.60	0	0.00	48.80	0	11,193	0.00%
2021/01/29	1	48.00	0	48.40	46.40	1	12,077	0.01%
2021/01/27	0	0.00	2	49.50	49.60	-2	12,100	-0.02%
2021/01/26	2	51.90	2	49.95	49.95	0	12,120	0.00%
2021/01/25	1	50.30	2	51.00	51.30	-1	12,157	-0.01%
2021/01/22	4	49.36	4	51.13	51.10	0	12,198	0.00%
2021/01/21	7	50.01	7	48.65	48.65	0	12,181	0.00%
2021/01/20	11	52.13	8	50.18	50.10	3	12,378	0.02%
2021/01/19	5	54.08	4	54.20	52.80	1	12,384	0.01%
2021/01/15	0	0.00	1	53.50	52.10	-1	12,308	-0.01%
2021/01/14	6	52.08	16	52.66	53.60	-10	12,316	-0.08%
2021/01/13	1	51.60	1	51.60	51.60	0	12,360	0.00%
2021/01/12	1	51.00	1	51.70	50.90	0	12,425	0.00%
2021/01/07	0	0.00	1	53.80	53.40	-1	13,330	-0.01%
2021/01/06	3	54.47	4	55.48	53.00	-1	13,483	-0.01%
2021/01/05	3	52.40	9	52.59	52.70	-6	13,225	-0.05%
2021/01/04	7	52.96	6	53.05	53.50	1	13,785	0.01%
2020/12/31	0	0.00	3.1	53.25	52.90	-3.1	14,519	-0.02%
2020/12/30	6	52.40	8	51.66	51.60	-2	14,780	-0.01%
2020/12/29	8.1	52.20	4	52.15	51.30	4.1	14,746	0.03%
2020/12/28	10	53.63	16	53.20	52.40	-6	14,743	-0.04%
2020/12/25	30	53.90	17	53.29	53.00	13	14,552	0.09%
2020/12/24	1	51.60	2	50.65	50.90	-1	14,081	-0.01%
2020/12/23	10	52.55	10	52.30	51.20	0	13,990	0.00%
2020/12/22	14.2	51.64	6	51.08	50.80	8.2	13,700	0.06%
2020/12/21	30	49.57	6	51.17	52.90	24	13,544	0.18%
2020/12/18	18	48.61	15	49.40	48.15	3	13,298	0.02%
2020/12/17	8.1	45.42	10	46.34	46.50	-2	13,354	-0.01%
2020/12/16	7	46.17	6	46.23	45.70	1	13,711	0.01%
2020/12/15	39	47.11	35	47.52	44.65	4	13,772	0.03%
2020/12/14	2	47.35	2	49.15	49.40	0	13,220	0.00%
2020/12/11	0	0.00	1	44.55	44.95	-1	12,873	-0.01%
2020/12/10	8	44.39	5	44.70	44.70	3	12,807	0.02%
2020/12/09	3	45.35	5	45.35	45.35	-2	12,742	-0.02%
2020/12/08	0	0.00	2	45.85	45.65	-2	12,656	-0.02%
2020/12/07	3	43.40	0	0.00	43.35	3	12,547	0.02%
2020/12/03	5	46.36	4	46.64	45.25	1	12,427	0.01%
2020/12/02	3	44.45	5	44.54	44.45	-2	12,171	-0.02%
2020/12/01	7	44.09	8	44.98	45.15	-1	12,125	-0.01%
2020/11/27	3	46.20	2	45.80	45.80	1	12,014	0.01%
2020/11/26	48	47.13	40	47.26	46.60	8	11,865	0.07%
2020/11/25	5	45.19	5	45.04	46.20	0	10,989	0.00%
2020/11/24	6	42.64	10	42.00	42.00	-4	10,673	-0.04%
2020/11/20	0	0.00	3	41.95	42.15	-3	10,739	-0.03%
2020/11/19	0	0.00	1	40.65	40.70	-1	10,697	-0.01%
2020/11/18	6	40.73	6	40.58	40.55	0	10,809	0.00%
2020/11/17	8	40.93	6	40.75	40.70	2	10,776	0.02%
2020/11/16	13	41.80	10	41.05	41.05	3	10,733	0.03%
2020/11/13	4	42.05	4	42.05	42.05	0	10,637	0.00%
2020/11/12	57	43.51	55	43.64	42.55	2	10,542	0.02%
2020/11/11	4	42.21	104	42.43	42.50	-100	10,249	-0.98%	大賣/
2020/11/10	16	43.32	9	42.25	42.25	7	10,302	0.07%
2020/11/09	97	43.32	14	43.09	43.80	83	10,155	0.82%
2020/11/06	1	40.80	1	40.80	40.80	0	9,901	0.00%
2020/11/05	0	0.00	4	40.85	41.00	-4	9,856	-0.04%
2020/11/04	10	40.45	3	40.30	40.30	7	9,819	0.07%
2020/11/03	2	40.03	1	40.30	40.50	1	9,778	0.01%
2020/10/30	0	0.00	1	41.45	40.10	-1	9,624	-0.01%
2020/10/29	1	41.00	1	41.30	41.00	0	9,536	0.00%
2020/10/28	8	42.63	15	42.65	42.20	-7	9,447	-0.07%
2020/10/27	3	41.57	3	41.28	42.30	0	9,165	0.00%
2020/10/26	11	40.98	3	40.80	40.95	8	9,050	0.09%
2020/10/23	1	42.50	1	41.20	41.20	0	8,939	0.00%
2020/10/22	5	41.98	1	41.50	41.50	4	8,835	0.05%
2020/10/21	7	43.76	6	42.89	42.55	1	8,719	0.01%
2020/10/19	3	42.73	1	43.20	43.20	2	8,423	0.02%
2020/10/16	10	45.32	11	44.13	41.40	-1	8,114	-0.01%
2020/10/14	6	43.90	0	0.00	43.70	6	7,267	0.08%
2020/10/13	2	43.18	3	43.55	44.05	-1	7,006	-0.01%
2020/10/12	3	43.25	1	44.05	43.00	2	6,678	0.03%
2020/10/08	5	40.35	6	41.02	41.20	-1	6,058	-0.02%
2020/10/07	2	37.80	5	38.93	39.35	-3	5,172	-0.06%
2020/09/29	0	0.00	12	33.00	32.55	-12	4,516	-0.27%
2020/09/28	1	34.55	2	34.78	34.30	-1	4,508	-0.02%
2020/09/25	0	0.00	3	34.90	34.60	-3	4,452	-0.07%
2020/09/24	2	36.65	3	37.00	36.30	-1	4,221	-0.02%
2020/09/23	2	36.90	0	0.00	36.25	2	3,918	0.05%
2020/09/22	1	35.40	3	35.97	37.10	-2	3,531	-0.06%
2020/09/21	6	34.24	5	34.54	35.35	1	2,783	0.04%
2020/09/18	0	0.00	1	31.80	32.15	-1	2,251	-0.04%
2020/09/17	1	29.25	0	0.00	29.25	1	1,935	0.05%
2020/09/11	0	0.00	2	28.05	28.10	-2	1,938	-0.10%
2020/09/03	0	0.00	1	30.65	29.95	-1	1,944	-0.05%
2020/09/02	1	30.80	0	0.00	30.75	1	2,006	0.05%
2020/09/01	0	0.00	10	29.55	29.90	-10	2,010	-0.50%
2020/08/31	0	0.00	1.9	29.85	29.30	-1.9	1,989	-0.10%
2020/08/28	1	30.00	0	0.00	30.00	1	1,961	0.05%
2020/08/27	22	30.86	20	30.64	30.95	2	1,923	0.10%
2020/08/26	11	29.72	1	31.45	31.45	10	1,811	0.55%
2020/08/24	1	29.05	1	29.30	29.80	0	1,579	0.00%
2020/08/14	0	0.00	1	30.30	29.90	-1	1,341	-0.07%
2020/08/13	3	29.25	0	0.00	29.45	3	1,194	0.25%
2020/07/23	20	28.80	20	28.55	28.35	0	1,139	0.00%
2020/07/07	1	30.92	1	30.28	29.55	0	1,044	0.00%
2020/06/29	0	28.55	1	28.45	28.80	-1	801	-0.12%
2020/06/24	1	29.29	0	28.90	29.05	1	774	0.13%
2020/06/22	0	0.00	4	28.05	27.80	-4	717	-0.56%
2020/06/19	5	28.61	1	28.15	28.15	4	717	0.56%
2020/06/16	0	0.00	1	27.25	27.05	-1	679	-0.15%
2020/06/12	0	27.00	0	27.00	27.10	0	670	0.00%
2020/06/11	0	0.00	11	28.52	27.30	-11	667	-1.65%
2020/06/10	1	28.10	20	28.05	28.20	-19	651	-2.92%
2020/06/09	22	30.02	0	28.60	28.75	22	650	3.38%
2020/06/08	10	29.00	1	29.05	29.05	9	558	1.61%
2020/06/05	0	0.00	0	26.25	26.45	0	509	0.00%
2020/05/13	0	0.00	2	25.70	25.80	-2	456	-0.44%
2020/05/07	0	25.80	0	25.80	25.70	0	435	0.00%
2020/05/06	0	24.25	0	24.25	24.35	0	413	0.00%
2020/05/05	2	24.55	0	24.40	24.60	2	410	0.49%
2020/04/30	0	0.00	2	22.93	23.30	-2	400	-0.50%
2020/04/20	1	22.00	0	0.00	21.90	1	405	0.25%
2020/04/17	1	22.28	0	21.60	21.75	1	404	0.25%
2020/04/16	0	21.95	0.1	21.95	21.95	0	399	-0.01%
2020/04/15	0	21.30	0	21.30	21.45	0	394	0.00%
2020/04/13	0	0.00	0	20.15	20.00	0	389	-0.01%
2020/04/10	0	20.35	0	0.00	20.10	0	394	0.00%
2020/04/09	0	20.15	0	0.00	20.20	0	400	0.00%
2020/03/20	0.1	16.25	0	16.25	16.25	0	581	0.00%
2020/03/19	0	15.05	0	0.00	15.05	0	633	0.01%
2020/03/17	0	17.00	0	17.00	16.90	0	631	0.00%
2020/03/16	0	18.90	0	18.90	18.60	0	629	0.00%
2020/03/13	1	19.90	0	0.00	20.25	1	728	0.14%
2020/02/24	0	26.55	0	26.55	26.35	0	804	0.00%
2020/02/21	0	26.80	0	26.80	26.90	0	803	0.00%
2020/02/12	0	25.75	0	25.75	25.75	0	772	0.00%
2020/01/30	0	0.00	1	25.60	25.45	-1	799	-0.13%
2020/01/06	1	28.75	0	0.00	28.65	1	982	0.10%
2019/12/17	0	0.00	1	30.70	30.90	-1	924	-0.11%
2019/12/16	1	30.05	0	0.00	30.50	1	867	0.12%
2019/12/10	0	29.60	0	29.60	29.70	0	786	0.00%
2019/12/09	0	29.00	1	29.40	29.20	-1	685	-0.15%
2019/12/05	1	27.50	0	0.00	27.45	1	559	0.18%
2019/11/25	0	0.00	0.1	27.45	27.60	-0.1	586	-0.01%
2019/11/18	1	27.90	0	0.00	27.95	1	635	0.16%
2019/10/24	0	0.00	10	29.30	29.35	-10	560	-1.78%
2019/09/27	0	0.00	1	27.80	27.15	-1	629	-0.16%
2019/09/19	1	29.50	0	0.00	29.20	1	610	0.16%
2019/09/05	1	29.05	0	0.00	29.10	1	561	0.18%
2019/08/28	0	0.00	1	29.00	28.80	-1	554	-0.18%
2019/08/27	0	0.00	0.6	28.60	28.80	-0.6	541	-0.10%
2019/08/26	0	0.00	0.1	27.65	27.65	-0.1	540	-0.03%
2019/08/20	0	0.00	1	29.80	29.40	-1	509	-0.20%
2019/08/15	1	26.80	0	0.00	27.00	1	440	0.23%
2019/08/02	1	27.00	0	0.00	27.00	1	453	0.22%
2019/07/29	0	28.95	0	28.95	29.00	0	454	0.00%
2019/07/24	10	29.55	1	30.29	29.50	9	472	1.90%
2019/07/22	0	28.70	0	28.70	28.90	0	435	0.00%
2019/07/19	0	28.90	0	28.90	28.90	0	430	0.00%
2019/07/18	15	29.50	0	0.00	29.05	15	428	3.50%
2019/07/17	0	0.00	10	29.30	29.25	-10	421	-2.37%
2019/07/16	0	0.00	1	29.80	29.80	-1	396	-0.25%
2019/07/10	0	0.00	1	26.90	26.80	-1	448	-0.22%
2019/06/28	0	25.85	0	25.85	25.95	0	453	0.00%
2019/06/24	10	26.70	1	26.50	26.35	9	461	1.95%
2019/06/21	1	26.20	0	0.00	25.65	1	447	0.22%
2019/06/18	1	25.90	0	0.00	25.65	1	453	0.22%
2019/05/14	0	26.20	0	26.20	25.65	0	680	0.00%
2019/05/02	0	29.75	0	29.75	29.75	0	722	0.00%
2019/04/19	1	29.80	0	0.00	30.05	1	839	0.12%
2019/04/03	0	0.00	1	29.65	29.70	-1	810	-0.12%
2019/03/19	1	30.05	0	0.00	30.05	1	1,094	0.09%
2019/03/08	0	0.00	3	30.80	31.15	-3	1,327	-0.23%
2019/02/25	3	33.00	0	32.75	32.90	3	1,600	0.19%
2019/02/19	0	0.00	3	33.40	33.25	-3	1,593	-0.19%
2019/02/18	0	33.10	0	33.10	33.25	0	1,597	0.00%
2019/01/30	0	0.00	1	30.50	30.20	-1	1,494	-0.07%
2019/01/29	0	0.00	2	30.58	30.40	-2	1,518	-0.13%
2019/01/25	3	31.00	0	0.00	30.95	3	1,537	0.20%
2019/01/23	0	0.00	1	30.95	30.80	-1	1,557	-0.06%
2019/01/18	0	0.00	2	31.63	31.10	-2	1,541	-0.13%
2019/01/16	0	30.50	0	30.50	30.70	0	1,499	0.00%
2019/01/14	0	29.45	0	29.45	29.25	0	1,457	0.00%
2019/01/09	4	30.50	4	30.25	30.20	0	1,464	0.00%
2019/01/07	1	30.55	1	30.40	30.15	0	1,470	0.00%
2018/12/28	0	0.00	1	31.00	30.95	-1	1,520	-0.07%
2018/12/26	1	29.50	0	0.00	29.50	1	1,541	0.06%
2018/12/25	0	0.00	3	30.00	30.15	-3	1,534	-0.20%
2018/12/24	0	30.50	0	30.50	30.60	0	1,552	0.00%
2018/12/20	1	30.55	1	29.35	29.35	0	1,603	0.00%
2018/12/18	1	32.00	0	31.65	31.65	1	1,701	0.06%
2018/12/13	0	0.00	1	34.10	34.05	-1	1,671	-0.06%
2018/12/12	1	33.75	1	34.15	34.75	0	1,598	0.00%
2018/12/05	1	34.10	0	0.00	33.65	1	1,477	0.07%
2018/11/29	1	32.20	1	33.00	31.60	0	1,357	0.00%
2018/11/28	9	32.54	7	32.46	32.40	2	1,331	0.15%
2018/11/27	0	0.00	3	31.20	31.50	-3	1,287	-0.23%
2018/11/22	5	31.60	2	31.00	29.60	3	1,286	0.23%
2018/11/21	0	0.00	1	30.00	30.60	-1	1,252	-0.08%
2018/11/19	0	29.50	0	29.50	29.45	0	1,277	0.00%
2018/11/16	1	29.15	0	28.80	29.00	1	1,281	0.08%
2018/11/12	0	28.75	0	28.75	28.75	0	1,364	0.00%
2018/11/06	1	31.90	1	31.30	29.15	0	1,493	0.00%
2018/10/26	0	0.00	20	26.35	26.60	-20	1,727	-1.16%
2018/10/24	0	29.75	2	29.95	29.50	-2	1,787	-0.11%
2018/10/11	1	29.75	4	30.25	29.70	-3	2,622	-0.11%
2018/10/09	0	33.40	0	33.40	33.00	0	2,962	0.00%
2018/10/08	0	33.60	0	33.60	33.50	0	3,113	0.00%
2018/10/05	3	33.78	1	34.50	33.40	2	3,160	0.06%
2018/10/04	1	37.80	0	0.00	37.10	1	3,165	0.03%
2018/10/02	0	0.00	1	40.35	39.40	-1	3,295	-0.03%
2018/10/01	1	39.40	2	39.10	39.70	-1	3,370	-0.03%
2018/09/28	1	39.25	0	0.00	39.30	1	3,492	0.03%
2018/09/27	1	40.15	0	0.00	39.05	1	3,610	0.03%
2018/09/26	8	40.00	3	39.95	39.60	5	3,666	0.14%
2018/09/10	2	37.10	6	36.95	36.25	-4	4,208	-0.10%
2018/09/07	9	39.26	0	0.00	38.60	9	4,273	0.21%
2018/09/06	0	0.00	1	41.35	41.10	-1	4,616	-0.02%
2018/09/04	1	42.00	0	0.00	42.00	1	5,423	0.02%
2018/09/03	6	41.65	2	41.85	41.35	4	5,702	0.07%
2018/08/31	2	43.95	2	43.48	44.05	0	6,041	0.00%
2018/08/30	2	43.70	0	0.00	43.70	2	6,213	0.03%
2018/08/28	1	42.40	0	42.35	42.20	1	6,247	0.02%
2018/08/27	0	0.00	11	42.19	43.90	-11	6,284	-0.18%
2018/08/20	0	42.10	0	42.10	42.30	0	7,321	0.00%
2018/08/17	1	42.60	0	0.00	42.60	1	7,522	0.01%
2018/08/16	0	0.00	1	42.35	42.40	-1	7,599	-0.01%
2018/08/13	2	42.50	0	0.00	42.30	2	7,567	0.03%
2018/08/02	4	46.00	2	47.00	46.00	2	7,270	0.03%
2018/07/30	6	48.00	0	0.00	48.40	6	7,157	0.08%
2018/07/27	1	50.60	0	0.00	50.40	1	7,101	0.01%
2018/07/26	0	0.00	10	51.50	50.10	-10	7,045	-0.14%
2018/07/25	0	50.50	2	49.35	50.50	-2	6,913	-0.03%
2018/07/24	17	51.42	25	50.67	50.50	-8	6,842	-0.12%
2018/07/23	9	48.23	1	48.00	48.50	8	6,648	0.12%
2018/07/20	3	47.88	3	47.67	46.90	0	6,582	0.00%
2018/07/19	1	48.80	0	0.00	48.80	1	6,510	0.02%
2018/07/18	21	48.41	17	49.23	48.90	4	6,452	0.06%
2018/07/17	3	52.87	1	52.50	50.40	2	6,275	0.03%
2018/07/16	1	55.20	0	0.00	55.50	1	5,936	0.02%
2018/07/13	1	50.80	2	50.40	50.50	-1	5,845	-0.02%
2018/07/12	1	50.00	1	48.90	50.20	0	5,792	0.00%
2018/07/11	1	48.90	0	0.00	48.90	1	5,753	0.02%
2018/07/09	1	50.50	2	48.28	47.80	-1	5,599	-0.02%
2018/07/06	1	44.60	1	48.65	48.50	0	5,498	0.00%
2018/07/05	5	48.90	0	0.00	47.00	5	5,368	0.09%
2018/07/04	2	52.05	6	50.67	51.00	-4	5,239	-0.08%
2018/07/03	2	54.10	10	53.53	53.00	-8	5,140	-0.16%
2018/07/02	1	52.00	1	52.40	52.00	0	4,934	0.00%
2018/06/29	1	53.70	0	0.00	53.70	1	4,820	0.02%
2018/06/28	0	0.00	1	51.10	52.40	-1	4,759	-0.02%
2018/06/27	1	51.50	0	0.00	49.60	1	4,706	0.02%
2018/06/26	0.5	49.00	8	47.75	49.00	-7.5	4,633	-0.16%
2018/06/25	1	46.80	10	47.57	46.75	-9	4,586	-0.20%
2018/06/22	0	50.00	3	51.63	50.00	-3	4,543	-0.07%
2018/06/21	3	53.80	0	0.00	54.80	3	4,510	0.07%
2018/06/19	1	53.60	0.4	53.20	53.20	0.6	4,440	0.01%
2018/06/15	2	56.90	4	58.10	57.50	-2	4,426	-0.05%
2018/06/14	7	58.76	5	59.38	60.20	2	4,339	0.05%
2018/06/13	8	58.19	8	58.02	55.50	0	3,971	0.00%
2018/06/12	34	54.21	25	55.17	56.50	9	3,542	0.25%
2018/06/11	25	49.95	23	50.74	51.40	2	3,159	0.06%
2018/06/08	3	46.15	3	45.57	46.80	0	2,873	0.00%
2018/06/07	11	39.57	12	38.73	42.55	-1	2,515	-0.04%
2018/06/06	3	38.83	1	38.60	38.70	2	2,331	0.09%
2018/06/05	1	37.50	0	0.00	38.05	1	2,288	0.04%
2018/05/31	14	41.84	0	0.00	39.05	14	2,106	0.66%
2018/05/30	1	39.30	27	39.73	40.00	-26	1,838	-1.41%
2018/05/29	3	37.77	35	37.77	36.80	-32	1,516	-2.11%
2018/05/28	60	36.33	2	35.90	36.50	58	1,287	4.50%
2018/05/25	5	33.63	12	33.14	34.00	-7	1,087	-0.64%
2018/05/24	2	31.60	0	32.20	32.20	2	863	0.23%
2018/05/16	1	26.60	0	0.00	26.70	1	680	0.15%
2018/05/15	1	27.20	0	0.00	27.10	1	682	0.15%
2018/05/08	0	28.00	0	28.00	27.25	0	781	0.00%
2018/04/23	0	0.00	0.6	28.20	28.30	-0.6	1,221	-0.05%
2018/04/20	0	28.80	0.2	28.80	29.00	-0.2	1,225	-0.02%
2018/04/19	8	28.75	0	0.00	28.95	8	1,219	0.66%
2018/03/26	0	26.90	0	26.90	26.90	0	1,557	0.00%
2018/03/23	0	0.00	1	26.80	26.90	-1	1,619	-0.06%
2018/03/21	0	0.00	5	29.00	28.80	-5	1,605	-0.31%
2018/03/12	2	28.60	0	0.00	28.35	2	1,721	0.12%
2018/03/09	4	28.74	0	0.00	28.55	4	1,762	0.23%
2018/03/06	1	29.80	0	0.00	29.00	1	1,794	0.06%
2018/02/26	1	30.00	0	0.00	29.65	1	1,899	0.05%
2018/02/23	0	0.00	1	29.70	29.60	-1	2,046	-0.05%
2018/02/08	0	0.00	3	28.65	28.70	-3	2,430	-0.12%
2018/02/01	2	32.80	1	34.00	32.50	1	2,621	0.04%
2018/01/29	1	31.80	0	0.00	33.25	1	2,665	0.04%
2018/01/26	6	32.03	14	32.45	32.00	-8	2,697	-0.30%
2018/01/24	0	0.00	20	32.19	32.50	-20	3,091	-0.65%
2018/01/23	20	33.42	23	33.09	32.55	-3	3,231	-0.09%
2018/01/16	0	31.75	0	0.00	31.90	0	3,773	0.00%
2018/01/11	2	31.00	2	30.90	30.85	0	3,979	0.00%
2018/01/03	10	32.80	0	0.00	32.40	10	3,883	0.26%
2018/01/02	30	32.62	30	32.70	32.50	0	3,851	0.00%