富鼎 (8261)-統一-嘉義券商分點個股進出

台股 » 個股 » 富鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富鼎

(8261)

可現股當沖

股價
79.5
漲跌
▼1.1
漲幅
-1.36%
成交量
396張
產業
上市半導體類股
654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－統一-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-嘉義券商分點個股進出
統一-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	0.00	1	78.30	79.30	-1	686	-0.15%
2024/04/19	0	81.16	0	0.00	79.90	0	698	0.00%
2024/04/17	0	0.00	1	83.79	83.50	-1	689	-0.15%
2024/04/16	2	82.10	0	0.00	82.00	2	691	0.29%
2024/04/15	1	84.60	0	0.00	84.60	1	683	0.15%
2024/04/12	1	86.00	0	0.00	85.60	1	686	0.15%
2024/04/11	0	86.80	0	0.00	86.70	0	686	0.00%
2024/04/10	1	86.80	0	0.00	86.50	1	688	0.15%
2024/04/09	0	86.30	0	0.00	86.20	0	696	0.00%
2024/04/08	0	87.25	0	0.00	87.10	0	696	0.00%
2024/04/03	0	88.40	0	0.00	87.90	0	702	0.00%
2024/03/29	0	0.00	1	88.20	87.00	-1	681	-0.15%
2024/03/28	1	87.10	0.1	86.20	88.50	0.9	670	0.14%
2024/03/26	0	83.90	0	0.00	83.90	0	635	0.00%
2024/03/22	0	84.70	1	85.30	85.30	-1	664	-0.15%
2024/03/21	1	84.10	1	84.00	84.00	0	678	0.00%
2024/03/20	0	84.60	0	0.00	84.20	0	695	0.00%
2024/03/19	0	84.78	7	84.93	84.60	-7	712	-0.98%
2024/03/18	0	0.00	0	86.30	84.90	0	724	0.00%
2024/03/15	0	0.00	0	84.10	84.20	0	771	0.00%
2024/03/13	0	85.37	1	85.00	84.60	-1	862	-0.11%
2024/03/12	2	87.10	0	86.81	86.50	2	885	0.22%
2024/03/08	0	84.10	0	0.00	84.30	0	927	0.00%
2024/03/07	0	84.90	0	0.00	84.50	0	949	0.00%
2024/03/04	0	87.40	0	0.00	87.30	0	1,211	0.00%
2024/02/27	0	87.40	0	0.00	88.00	0	1,356	0.00%
2024/02/23	0	88.70	0	0.00	87.80	0	1,682	0.00%
2024/02/19	0	0.00	2	91.60	91.00	-2	1,952	-0.10%
2024/02/16	5	90.10	0	91.10	90.80	5	2,006	0.25%
2024/02/05	1	87.10	0	0.00	87.40	1	1,979	0.05%
2024/02/02	0	88.40	0	0.00	87.90	0	1,974	0.00%
2024/01/30	1	89.20	0	0.00	89.20	1	1,986	0.05%
2024/01/25	0	0.00	1	89.60	89.40	-1	1,983	-0.05%
2024/01/24	0	0.00	0.1	90.30	91.10	-0.1	1,977	-0.01%
2024/01/22	0	0.00	0	89.50	89.60	0	1,978	0.00%
2024/01/19	3	87.60	0	0.00	87.80	3	1,985	0.15%
2024/01/17	0	0.00	1	88.50	88.80	-1	1,990	-0.05%
2024/01/11	1	91.30	0	0.00	91.70	1	1,994	0.05%
2024/01/09	1	92.10	0	0.00	91.70	1	2,126	0.05%
2023/12/29	1	96.50	0	0.00	97.60	1	2,131	0.05%
2023/12/28	5	98.14	5	97.52	97.20	0	2,122	0.00%
2023/12/27	0	0.00	1	97.60	97.40	-1	2,108	-0.05%
2023/12/26	1	97.50	0	0.00	97.40	1	2,103	0.05%
2023/12/19	5	96.80	5	97.40	97.90	0	2,067	0.00%
2023/12/12	1	104.00	0	0.00	101.50	1	2,004	0.05%
2023/12/08	1	100.00	10	99.60	100.00	-9	1,934	-0.47%
2023/12/07	0	0.00	5	102.00	101.00	-5	1,888	-0.26%
2023/12/05	2	100.75	0	0.00	101.00	2	1,864	0.11%
2023/12/04	2	102.25	0	0.00	102.50	2	1,912	0.10%
2023/12/01	1	103.50	0	0.00	103.50	1	1,899	0.05%
2023/11/30	3	106.50	3	107.67	105.50	0	1,871	0.00%
2023/11/29	3	102.17	0	0.00	103.00	3	1,728	0.17%
2023/11/28	5.1	100.99	1	101.00	101.00	4.1	1,654	0.25%
2023/11/24	0	0.00	0.1	97.10	98.70	-0.1	1,543	0.00%
2023/11/22	1	98.00	0	0.00	98.20	1	1,309	0.08%
2023/11/21	1	96.20	1	94.90	94.60	0	1,184	0.00%
2023/11/20	0	0.00	2	94.95	96.90	-2	1,115	-0.18%
2023/11/16	0	0.00	1	88.60	89.40	-1	948	-0.11%
2023/11/15	0	0.00	1	89.90	89.00	-1	927	-0.11%
2023/11/08	1	86.60	0	0.00	87.40	1	886	0.11%
2023/10/25	1	87.40	0	0.00	86.90	1	868	0.12%
2023/10/17	5	91.70	6	90.82	89.40	-1	793	-0.13%
2023/10/16	2	85.50	0	0.00	84.20	2	720	0.28%
2023/10/13	0	0.00	1	87.70	87.20	-1	716	-0.14%
2023/09/22	1	82.30	1	84.30	84.40	0	812	0.00%
2023/09/20	1	84.80	0	0.00	84.90	1	812	0.12%
2023/09/15	1	86.60	0	0.00	87.30	1	809	0.12%
2023/09/14	6	87.75	0	0.00	87.40	6	807	0.74%
2023/09/11	4	86.50	0	0.00	85.30	4	804	0.50%
2023/09/08	1	86.20	0	0.00	87.50	1	809	0.12%
2023/09/07	0	0.00	5	88.48	88.00	-5	814	-0.61%
2023/09/01	2	82.70	0	83.70	83.10	2	743	0.27%
2023/08/30	0	0.00	2	82.80	82.40	-2	773	-0.26%
2023/08/29	0	80.70	0	0.00	81.70	0	777	0.00%
2023/08/28	2	80.50	0	0.00	80.40	2	810	0.25%
2023/08/25	0	0.00	0	82.05	81.80	0	811	0.00%
2023/08/24	0	0.00	2	82.50	81.40	-2	812	-0.25%
2023/08/22	2	81.60	0	0.00	81.20	2	810	0.25%
2023/08/21	0	82.50	0	0.00	82.70	0	807	0.00%
2023/08/14	1	85.10	0	0.00	84.30	1	938	0.11%
2023/08/11	2	88.70	0	0.00	88.00	2	930	0.21%
2023/08/10	1	90.50	0	0.00	89.70	1	927	0.11%
2023/08/09	1	91.61	0	0.00	91.80	1	923	0.11%
2023/08/08	0	93.30	0	0.00	93.10	0	937	0.00%
2023/08/04	0	0.00	1	94.30	94.70	-1	949	-0.11%
2023/08/02	1	92.10	0	0.00	91.90	1	952	0.10%
2023/07/28	0	0.00	1	96.60	96.30	-1	957	-0.10%
2023/07/25	2	93.80	2	92.60	93.80	0	959	0.00%
2023/07/24	0	93.50	0	0.00	91.20	0	962	0.00%
2023/07/19	5	98.20	5	97.12	96.50	0	981	0.00%
2023/07/17	0	0.00	2	98.00	97.70	-2	1,024	-0.20%
2023/07/12	0	0.00	1	98.21	98.80	-1	1,143	-0.09%
2023/07/11	0	97.00	0	0.00	96.50	0	1,159	0.00%
2023/07/10	1	96.32	1	96.30	95.90	0	1,224	0.00%
2023/07/07	0	99.00	5	98.70	98.90	-5	1,259	-0.40%
2023/07/06	0	0.00	1	100.50	100.00	-1	1,393	-0.07%
2023/07/03	0	0.00	1	106.50	106.50	-1	1,401	-0.07%
2023/06/30	3	105.50	2	105.50	105.50	1	1,387	0.07%
2023/06/29	3	106.00	2	105.50	105.50	1	1,390	0.07%
2023/06/28	1	105.50	0	0.00	105.50	1	1,407	0.07%
2023/06/27	3	105.50	3	105.50	105.50	0	1,421	0.00%
2023/06/26	2	106.25	1	106.00	106.00	1	1,425	0.07%
2023/06/19	0	107.00	0	0.00	105.00	0	1,438	0.00%
2023/06/15	1	110.00	0	0.00	108.00	1	1,447	0.07%
2023/06/14	0	0.00	1	109.00	109.00	-1	1,455	-0.07%
2023/06/13	1	110.00	1	109.50	110.00	0	1,462	0.00%
2023/06/12	1	107.50	2	108.50	108.50	-1	1,447	-0.07%
2023/06/07	1	108.50	0	0.00	108.00	1	1,475	0.07%
2023/06/06	2	110.00	1	110.00	110.50	1	1,468	0.07%
2023/06/01	0	0.00	1	109.00	108.50	-1	1,480	-0.07%
2023/05/31	1	106.50	0	0.00	106.00	1	1,457	0.07%
2023/05/29	1	105.50	1	105.50	106.50	0	1,464	0.00%
2023/05/23	1	106.00	0	0.00	106.00	1	1,548	0.06%
2023/05/19	1	108.50	2	113.00	105.00	-1	1,628	-0.06%
2023/05/04	0	0.00	1	102.50	103.00	-1	1,918	-0.05%
2023/05/03	0	0.00	1	104.00	104.00	-1	1,955	-0.05%
2023/05/02	1	105.00	0	0.00	105.00	1	2,060	0.05%
2023/04/28	7	104.36	0	0.00	104.00	7	2,155	0.32%
2023/04/24	2	105.25	0	0.00	105.50	2	2,277	0.09%
2023/04/20	2	110.75	1	111.50	109.50	1	2,252	0.04%
2023/04/18	1	114.50	0	0.00	114.00	1	2,230	0.04%
2023/04/17	0	0.00	1	114.00	113.00	-1	2,177	-0.05%
2023/04/11	0	0.00	1	114.50	113.50	-1	2,065	-0.05%
2023/03/23	1	106.50	0	0.00	106.50	1	2,109	0.05%
2023/03/16	0	0.00	5	102.00	102.00	-5	2,195	-0.23%
2023/03/13	2	106.00	0	0.00	106.00	2	2,404	0.08%
2023/02/03	3	114.83	2	112.75	112.50	1	3,527	0.03%
2023/02/02	1	115.00	1	116.00	115.50	0	3,484	0.00%
2023/02/01	1	113.50	2	114.75	114.50	-1	3,433	-0.03%
2023/01/31	2	113.00	2	113.50	114.00	0	3,417	0.00%
2023/01/30	0	0.00	3	111.33	111.00	-3	3,334	-0.09%
2023/01/16	1	103.50	0	0.00	104.50	1	3,302	0.03%
2023/01/13	1	106.49	0	0.00	104.00	1	3,316	0.03%
2023/01/12	0	0.00	2	109.50	107.00	-2	3,310	-0.06%
2023/01/09	2	107.50	1	106.01	107.00	1	3,355	0.03%
2023/01/06	1	104.50	0	0.00	105.50	1	3,422	0.03%
2023/01/05	0	0.00	1	104.50	104.00	-1	3,518	-0.03%
2023/01/04	0	0.00	0	105.60	105.00	0	3,545	0.00%
2023/01/03	0	0.00	1	103.00	104.50	-1	3,565	-0.03%
2022/12/30	0	104.62	0	0.00	104.00	0	3,607	0.00%
2022/12/29	0	104.67	0	0.00	105.00	0	3,659	0.00%
2022/12/26	0	0.00	1.5	106.00	106.50	-1.5	3,713	-0.04%
2022/12/23	0	105.00	0	0.00	106.00	0	3,749	0.00%
2022/12/22	0	0.00	1	106.52	106.50	-1	3,793	-0.03%
2022/12/21	0	0.00	0	106.00	106.00	0	3,857	0.00%
2022/12/20	2	106.50	5	106.50	105.00	-3	3,921	-0.08%
2022/12/16	2	109.00	0	109.75	110.00	2	4,027	0.05%
2022/12/15	0	0.00	1	109.00	109.00	-1	4,055	-0.02%
2022/12/09	1.1	108.26	4	108.00	107.00	-2.9	4,281	-0.07%
2022/12/08	1	111.50	3	110.67	110.50	-2	4,270	-0.05%
2022/12/06	9	117.22	9	116.72	114.50	0	4,241	0.00%
2022/12/05	7	118.21	2	120.50	117.00	5	4,218	0.12%
2022/12/02	2	120.00	2	117.25	117.50	0	4,157	0.00%
2022/12/01	5	116.10	0	0.00	114.50	5	4,057	0.12%
2022/11/28	2	114.75	1	113.50	114.00	1	3,993	0.03%
2022/11/25	2	112.50	5	111.00	110.50	-3	3,984	-0.08%
2022/11/24	4	109.75	0	0.00	110.50	4	3,893	0.10%
2022/11/23	0	0.00	2	106.50	107.00	-2	3,705	-0.05%
2022/11/22	0	101.19	0	0.00	100.50	0	3,542	0.00%
2022/11/21	2.2	103.45	1	103.00	102.00	1.2	3,749	0.03%
2022/11/18	1	103.50	1	107.50	103.50	0	3,830	0.00%
2022/11/17	1	103.50	0	106.74	104.00	1	3,893	0.03%
2022/11/16	1	102.50	0	103.20	102.50	1	4,041	0.02%
2022/11/15	0	0.00	1	101.51	101.50	-1	4,106	-0.02%
2022/11/11	1	100.00	0	0.00	99.50	1	4,747	0.02%
2022/11/10	0	99.06	2	99.90	99.20	-2	4,728	-0.04%
2022/11/09	2	101.00	0	102.00	101.00	2	4,732	0.04%
2022/11/08	0	99.73	2	101.50	99.20	-2	4,748	-0.04%
2022/11/07	1	102.50	2	102.50	101.50	-1	4,759	-0.02%
2022/11/04	0	0.00	1	100.50	101.50	-1	4,767	-0.02%
2022/11/03	2	100.75	1	101.00	101.50	1	4,766	0.02%
2022/11/02	0	0.00	0	102.00	101.00	0	4,765	0.00%
2022/10/31	0	0.00	0	95.10	94.70	0	4,756	0.00%
2022/10/28	5	93.60	0	0.00	93.60	5	4,784	0.10%
2022/10/27	0	0.00	5	94.60	96.20	-5	4,854	-0.10%
2022/10/26	5	93.00	0	0.00	93.20	5	4,881	0.10%
2022/10/21	0	96.50	0	0.00	94.50	0	5,022	0.00%
2022/10/20	0	97.17	3	95.70	97.80	-3	5,068	-0.06%
2022/10/19	0	0.00	0	103.00	98.70	0	5,122	0.00%
2022/10/17	0	96.69	0	0.00	101.50	0	5,292	0.00%
2022/10/14	1	96.60	0	98.43	100.00	1	5,387	0.02%
2022/10/13	3	95.41	3	94.87	92.30	0	5,359	0.00%
2022/10/12	0	101.00	0	103.50	102.50	0	5,301	0.00%
2022/10/11	2	102.00	0	0.00	101.50	2	5,342	0.04%
2022/10/07	0.1	107.52	1	109.50	106.50	-0.9	5,384	-0.02%
2022/10/06	0	0.00	0	111.50	111.00	0	5,442	0.00%
2022/10/05	0	0.00	0	110.00	109.00	0	5,454	0.00%
2022/09/30	0	0.00	0	106.00	105.50	0	5,576	0.00%
2022/09/28	1	104.99	0	0.00	102.00	1	5,722	0.02%
2022/09/27	0	106.33	0	0.00	107.50	0	5,773	0.00%
2022/09/26	0.5	110.50	0	0.00	108.50	0.5	5,793	0.01%
2022/09/23	1	117.50	1	116.50	112.50	0	5,900	0.00%
2022/09/22	1	116.50	0	116.00	116.50	1	5,955	0.02%
2022/09/21	1	113.00	4	115.25	114.00	-3	5,995	-0.05%
2022/09/20	0	0.00	0	113.75	112.50	0	6,025	0.00%
2022/09/19	1	112.50	0	112.69	112.00	1	6,148	0.02%
2022/09/16	0	0.00	2	108.00	109.00	-2	6,178	-0.03%
2022/09/15	1	110.50	1	108.01	109.50	0	6,317	0.00%
2022/09/14	2	106.50	2	108.01	109.50	0	6,459	0.00%
2022/09/13	0	0.00	0	111.00	109.00	0	6,555	0.00%
2022/09/12	2	109.01	0	109.86	109.00	2	6,682	0.03%
2022/09/08	1	105.50	2	104.50	106.50	-1	6,844	-0.01%
2022/09/07	0	104.00	0	104.00	103.50	0	7,045	0.00%
2022/09/06	1	108.05	0	0.00	108.50	1	7,081	0.01%
2022/09/05	1	115.00	1	113.00	112.50	0	7,186	0.00%
2022/09/02	0	0.00	2	115.51	117.00	-2	7,256	-0.03%
2022/09/01	6	119.33	4	116.00	115.00	2	7,378	0.03%
2022/08/31	3	115.50	3	114.50	116.50	0	7,317	0.00%
2022/08/29	2	114.50	0	0.00	114.00	2	8,022	0.02%
2022/08/26	5	122.49	5	121.10	117.50	0	8,217	0.00%
2022/08/25	3	119.00	5	117.80	118.00	-2	8,843	-0.02%
2022/08/24	6	117.58	4	117.25	117.00	2	8,976	0.02%
2022/08/23	3	117.33	5	116.40	119.00	-2	9,484	-0.02%
2022/08/22	6	113.75	3	113.50	112.00	3	9,509	0.03%
2022/08/19	22	118.39	16	118.09	116.50	6	9,487	0.06%
2022/08/18	1	110.50	1	110.08	114.50	0	9,186	0.00%
2022/08/17	0	104.83	0	0.00	104.50	0	9,000	0.00%
2022/08/16	0	106.59	1	108.00	105.50	-1	9,067	-0.01%
2022/08/15	1	107.00	0	108.50	108.00	1	9,227	0.01%
2022/08/12	1	105.00	1	106.49	106.50	0	9,262	0.00%
2022/08/10	0	101.57	0	0.00	100.50	0	9,266	0.00%
2022/08/09	1	101.99	1	102.00	102.00	0	9,289	0.00%
2022/08/08	2	101.00	2	102.00	102.00	0	9,303	0.00%
2022/08/05	0	0.00	0	104.70	104.50	0	9,291	0.00%
2022/08/04	1	99.50	1	101.00	101.50	0	9,293	0.00%
2022/08/03	3	101.00	0	0.00	100.00	3	9,299	0.03%
2022/08/02	1	101.50	0	0.00	102.00	1	9,268	0.01%
2022/08/01	0	106.00	0	0.00	105.50	0	9,280	0.00%
2022/07/28	0	110.00	0	0.00	110.00	0	9,496	0.00%
2022/07/27	1	108.00	1	110.02	112.50	0	9,425	0.00%
2022/07/26	1	107.08	0	0.00	107.50	1	9,363	0.01%
2022/07/25	0	0.00	1	112.50	112.00	-1	9,297	-0.01%
2022/07/21	0	0.00	3	109.50	111.00	-3	9,114	-0.03%
2022/07/20	0	0.00	3	106.00	106.00	-3	9,007	-0.03%
2022/07/19	2.1	104.48	0	0.00	103.50	2.1	8,974	0.02%
2022/07/18	4	104.38	2	105.00	106.00	2	8,934	0.02%
2022/07/15	0	0.00	1	103.00	103.00	-1	8,863	-0.01%
2022/07/14	0	97.30	2	102.47	103.00	-2	8,786	-0.02%
2022/07/13	3	99.63	2	99.65	98.80	1	8,681	0.01%
2022/07/12	2	98.37	2	95.90	94.70	0	8,629	0.00%
2022/07/11	0	100.00	0	0.00	100.00	0	8,576	0.00%
2022/07/08	0	101.50	0	103.17	101.50	0	8,535	0.00%
2022/07/07	3	99.60	0	100.85	100.00	3	8,457	0.04%
2022/07/06	1	99.89	0	0.00	96.20	1	8,365	0.01%
2022/07/05	8	101.69	4	105.00	103.00	4	8,297	0.05%
2022/07/04	1	102.50	3	102.00	102.50	-2	8,201	-0.02%
2022/07/01	8	108.81	9	106.72	102.50	-1	8,120	-0.01%
2022/06/30	4	109.75	3	109.50	109.50	1	7,972	0.01%
2022/06/29	0	0.00	2	115.25	115.50	-2	7,836	-0.03%
2022/06/28	2	118.25	0	0.00	116.50	2	7,745	0.03%
2022/06/27	0	119.50	1	122.51	122.00	-1	7,680	-0.01%
2022/06/24	24	121.00	24	120.21	120.00	0	7,527	0.00%
2022/06/23	2	118.75	6	120.33	120.00	-4	7,435	-0.05%
2022/06/22	8	119.00	0	0.00	117.00	8	7,308	0.11%
2022/06/21	0	0.00	2	122.75	123.50	-2	7,196	-0.03%
2022/06/20	1	123.00	3	122.33	118.00	-2	7,229	-0.03%
2022/06/17	1	121.01	7	120.64	122.00	-6	7,118	-0.08%
2022/06/16	5	132.50	4	133.25	125.00	1	7,064	0.01%
2022/06/15	2	131.25	10	131.55	129.00	-8	7,025	-0.11%
2022/06/14	17	132.62	2	131.26	134.00	15	7,084	0.21%
2022/06/13	0.1	131.53	0	0.00	132.50	0.1	6,955	0.00%
2022/06/09	1	133.50	1	135.00	135.50	0	6,731	0.00%
2022/06/08	1	132.00	2	134.50	135.50	-1	6,649	-0.01%
2022/06/07	6	139.67	4	135.50	134.00	2	6,439	0.03%
2022/06/06	2	138.75	2	139.50	139.50	0	5,902	0.00%
2022/06/02	11	143.59	9	139.78	138.50	2	5,674	0.04%
2022/06/01	3	139.33	16	141.25	142.00	-13	4,842	-0.27%
2022/05/31	13	131.00	12.3	129.98	129.50	0.7	4,620	0.02%
2022/05/30	0	0.00	36	128.06	128.50	-36	3,995	-0.90%
2022/05/27	0	0.00	1	117.00	117.00	-1	3,813	-0.03%
2022/05/26	7	113.43	4	115.13	113.00	3	3,737	0.08%
2022/05/25	0	0.00	1	117.00	118.00	-1	3,635	-0.03%
2022/05/24	0	0.00	0.1	116.50	115.00	-0.1	3,587	0.00%
2022/05/23	1	116.50	2	119.75	115.00	-1	3,511	-0.03%
2022/05/20	2	113.00	2	111.02	112.50	0	3,360	0.00%
2022/05/19	1	111.00	0	110.75	110.50	1	3,287	0.03%
2022/05/18	0	109.00	2	110.75	109.00	-2	3,250	-0.06%
2022/05/16	0	0.00	0	109.50	108.50	0	3,219	0.00%
2022/05/12	2	107.50	0	0.00	107.00	2	3,230	0.06%
2022/05/11	1	107.00	1	109.50	108.00	0	3,274	0.00%
2022/05/10	0	0.00	0	108.00	108.50	0	3,309	0.00%
2022/05/09	1	106.00	4	106.00	105.00	-3	3,310	-0.09%
2022/05/06	54	108.95	2	109.50	109.00	52	3,255	1.60%
2022/05/05	1	109.00	2	109.48	109.00	-1	3,061	-0.03%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/04/29	1	90.00	0	0.00	89.90	1	2,942	0.03%
2022/04/28	21	88.92	21	89.01	88.80	0	2,956	0.00%
2022/04/27	4	91.10	55	88.85	90.30	-51	2,968	-1.72%
2022/04/26	1	99.67	6	96.37	94.50	-5	2,940	-0.17%
2022/04/25	0	0.00	2	99.50	99.50	-2	2,915	-0.07%
2022/04/22	0	0.00	2	101.50	101.50	-2	2,913	-0.07%
2022/04/20	0	0.00	1	102.00	102.50	-1	2,970	-0.03%
2022/04/15	2	104.50	0	0.00	103.00	2	3,093	0.06%
2022/04/13	0	103.00	0	0.00	105.50	0	3,424	0.00%
2022/04/12	0	101.88	0	0.00	101.50	0	3,563	0.00%
2022/04/11	1	102.51	0	0.00	102.00	1	4,033	0.02%
2022/04/07	0	108.00	0	108.50	104.50	0	4,719	0.00%
2022/04/06	0	110.00	0	0.00	110.00	0	4,726	0.00%
2022/04/01	0	110.00	0	0.00	112.00	0	4,783	0.00%
2022/03/30	2	115.00	2	114.25	114.00	0	4,785	0.00%
2022/03/29	0	111.50	2	112.50	112.50	-2	4,757	-0.04%
2022/03/28	1	110.00	1	112.00	110.50	0	4,781	0.00%
2022/03/25	4	112.01	0	0.00	112.00	4	4,821	0.08%
2022/03/24	10	115.00	12	115.50	115.00	-2	4,831	-0.04%
2022/03/23	15	116.03	1	116.00	115.00	14	4,821	0.29%
2022/03/22	1	112.50	1	114.01	114.50	0	4,731	0.00%
2022/03/21	4	116.00	3	114.83	113.50	1	4,698	0.02%
2022/03/18	3	113.00	7	113.57	114.00	-4	4,571	-0.09%
2022/03/17	8	109.75	1	108.00	112.00	7	4,381	0.16%
2022/03/16	2	105.00	0	0.00	105.00	2	4,250	0.05%
2022/03/15	0	0.00	0.1	105.50	104.50	-0.1	4,258	0.00%
2022/03/11	0	105.50	0	0.00	105.00	0	4,410	0.00%
2022/03/09	2	100.75	2	101.25	101.50	0	4,465	0.00%
2022/03/08	2	99.66	2	101.00	99.50	0	4,506	0.00%
2022/03/07	3	101.67	3	100.67	100.50	0	4,530	0.00%
2022/03/04	1	106.00	1	104.50	104.00	0	4,592	0.00%
2022/03/03	4	107.38	0	0.00	107.50	4	4,639	0.09%
2022/03/02	0	106.00	0	105.00	107.00	0	4,656	0.00%
2022/03/01	0	105.00	0	0.00	105.00	0	4,669	0.00%
2022/02/25	3	101.17	4	101.13	100.50	-1	4,707	-0.02%
2022/02/24	3	102.33	3	100.00	100.00	0	4,761	0.00%
2022/02/23	1	103.00	1	104.50	105.00	0	4,784	0.00%
2022/02/22	4	104.75	4	102.50	102.50	0	4,844	0.00%
2022/02/21	2	107.00	1	108.00	107.00	1	4,925	0.02%
2022/02/18	0	0.00	1	108.00	108.00	-1	5,320	-0.02%
2022/02/17	0	0.00	1	108.50	107.50	-1	5,449	-0.02%
2022/02/16	0.1	108.50	1	109.00	107.50	-0.9	5,636	-0.02%
2022/02/14	1	108.00	2	108.00	106.50	-1	5,841	-0.02%
2022/02/11	1	108.00	2.1	110.67	111.00	-1.1	5,846	-0.02%
2022/02/10	1	109.00	2	109.00	108.00	-1	5,829	-0.02%
2022/02/09	0.1	104.50	1	105.99	107.50	-0.9	5,840	-0.02%
2022/02/08	0	0.00	2	102.50	102.50	-2	6,052	-0.03%
2022/02/07	1	100.50	0	0.00	100.50	1	6,398	0.02%
2022/01/24	11	101.82	1	102.00	102.50	10	7,098	0.14%
2022/01/21	1	101.50	1	101.00	101.00	0	7,381	0.00%
2022/01/20	1	103.00	0	0.00	103.00	1	7,399	0.01%
2022/01/19	1	99.10	2	103.00	104.00	-1	7,397	-0.01%
2022/01/18	10	103.50	10	101.00	101.00	0	7,460	0.00%
2022/01/14	11	99.38	21	98.24	99.50	-10	7,580	-0.13%
2022/01/12	5	100.56	4	99.53	98.90	1	7,684	0.01%
2022/01/11	1	102.00	1	102.00	101.00	0	7,749	0.00%
2022/01/10	3	102.33	2	103.75	104.00	1	7,785	0.01%
2022/01/07	6	109.00	6	105.00	103.00	0	7,876	0.00%
2022/01/06	36	111.56	36	113.81	111.50	0	7,712	0.00%
2022/01/05	11.3	117.07	12	118.54	117.00	-0.7	7,612	-0.01%
2022/01/04	0	0.00	2	124.00	121.00	-2	7,481	-0.03%
2022/01/03	4	123.63	7	122.29	123.00	-3	7,037	-0.04%
2021/12/30	1	112.50	0	0.00	114.00	1	6,408	0.02%
2021/12/28	1	111.50	2	111.75	112.00	-1	6,375	-0.02%
2021/12/27	1	107.00	1	108.00	108.00	0	6,367	0.00%
2021/12/24	1	109.50	1	108.51	108.50	0	6,380	0.00%
2021/12/22	1	111.00	2	112.25	111.00	-1	6,403	-0.02%
2021/12/21	4	112.13	2	112.01	112.50	2	6,376	0.03%
2021/12/20	6	111.17	1	111.00	111.50	5	6,317	0.08%
2021/12/17	1	109.00	1	108.50	108.50	0	6,275	0.00%
2021/12/16	2	111.00	0	0.00	111.00	2	6,245	0.03%
2021/12/15	1	103.00	6	106.25	107.00	-5	6,192	-0.08%
2021/12/14	6	104.08	3	103.17	103.00	3	6,212	0.05%
2021/12/13	2	107.00	2	105.50	105.50	0	6,229	0.00%
2021/12/10	2	106.75	2	107.50	107.00	0	6,300	0.00%
2021/12/09	4	109.88	2	108.00	108.00	2	6,327	0.03%
2021/12/08	0	0.00	1	113.50	111.50	-1	6,324	-0.02%
2021/12/07	0.1	111.00	2	111.75	110.00	-1.9	6,279	-0.03%
2021/12/06	5	107.90	3	108.00	108.00	2	6,202	0.03%
2021/12/03	1	107.50	4.5	109.84	110.00	-3.5	6,240	-0.06%
2021/12/02	4	107.25	3	107.67	106.50	1	6,317	0.02%
2021/12/01	3	105.83	5	108.60	109.50	-2	6,490	-0.03%
2021/11/30	2	107.00	1	108.00	107.50	1	6,584	0.02%
2021/11/29	3	101.33	3	104.00	105.00	0	6,686	0.00%
2021/11/26	4	104.37	4	104.50	103.00	0	7,170	0.00%
2021/11/25	4	106.88	0	0.00	106.00	4	7,680	0.05%
2021/11/24	2	106.00	3	108.00	108.00	-1	7,746	-0.01%
2021/11/23	2	109.25	0	0.00	107.00	2	7,756	0.03%
2021/11/22	2	111.75	3	112.00	111.50	-1	7,789	-0.01%
2021/11/18	1	115.00	0	0.00	113.00	1	8,050	0.01%
2021/11/17	0	0.00	5	118.80	116.00	-5	8,100	-0.06%
2021/11/16	5	112.90	3	112.33	114.50	2	7,883	0.03%
2021/11/15	9	114.33	13	112.12	111.00	-4	7,889	-0.05%
2021/11/12	3	108.50	1	110.00	110.00	2	7,882	0.03%
2021/11/11	3	111.33	11	108.09	108.00	-8	7,990	-0.10%
2021/11/10	11	108.09	0	0.00	109.50	11	7,972	0.14%
2021/11/08	13	105.88	0	0.00	105.00	13	8,172	0.16%
2021/11/05	6	110.17	7	110.50	109.50	-1	8,241	-0.01%
2021/11/04	3	109.67	7.2	111.15	114.00	-4.2	8,233	-0.05%
2021/11/03	4.2	104.81	1	102.00	104.00	3.2	8,120	0.04%
2021/11/02	0	0.00	1	107.00	103.00	-1	8,208	-0.01%
2021/11/01	4	107.25	14	108.21	108.50	-10	8,265	-0.12%
2021/10/29	40	100.50	11	104.23	104.50	29	8,134	0.36%
2021/10/28	20	95.00	51	94.81	95.00	-31	8,069	-0.38%
2021/10/26	21	92.27	20	94.70	91.90	1	8,858	0.01%
2021/10/25	1	93.80	1	95.20	95.00	0	9,203	0.00%
2021/10/22	0	0.00	1	95.00	94.60	-1	9,425	-0.01%
2021/10/21	0	0.00	30	92.00	92.00	-30	9,740	-0.31%
2021/10/20	0	0.00	10	92.80	93.00	-10	10,221	-0.10%
2021/10/19	1	91.80	18	92.20	92.30	-17	10,853	-0.16%
2021/10/18	30	89.47	34	88.90	89.00	-4	10,786	-0.04%
2021/10/15	31	86.95	1	86.30	87.40	30	10,793	0.28%
2021/10/14	0	0.00	1	82.90	83.00	-1	11,096	-0.01%
2021/10/13	32	83.67	35	84.41	80.20	-3	11,457	-0.03%
2021/10/12	21	86.24	0	0.00	86.40	21	11,491	0.18%
2021/10/08	23	85.09	0	0.00	84.90	23	11,571	0.20%
2021/10/07	0	0.00	1	84.30	86.00	-1	11,733	-0.01%
2021/10/05	5	78.94	1	78.40	82.30	4	12,470	0.03%
2021/10/04	1	81.00	0	0.00	78.00	1	12,523	0.01%
2021/10/01	0	84.00	0	0.00	81.00	0	12,637	0.00%
2021/09/29	57	85.87	0	0.00	83.50	57	13,256	0.43%
2021/09/28	48	88.10	48	88.60	88.10	0	13,840	0.00%
2021/09/23	0	90.50	0	0.00	89.60	0	14,300	0.00%
2021/09/17	84	91.60	100	88.82	91.70	-16	14,554	-0.11%
2021/09/15	41	90.50	82	92.05	90.50	-41	14,736	-0.28%
2021/09/13	1	99.90	1	98.70	97.00	0	14,781	0.00%
2021/09/10	1	99.50	1	99.20	99.20	0	14,827	0.00%
2021/09/07	1	101.97	0	0.00	99.00	1	15,080	0.01%
2021/09/06	1	111.00	1	108.50	107.50	0	15,011	0.00%
2021/09/03	1	107.00	0	0.00	107.50	1	14,988	0.01%
2021/09/02	2	108.25	2	110.50	106.00	0	15,287	0.00%
2021/09/01	4	112.25	12	111.71	112.50	-8	15,216	-0.05%
2021/08/31	11	109.73	4	110.25	111.50	7	14,733	0.05%
2021/08/30	1	101.50	1	101.00	101.50	0	14,232	0.00%
2021/08/26	1	99.80	0	0.00	100.00	1	14,209	0.01%
2021/08/25	2	103.75	4	103.50	102.50	-2	14,202	-0.01%
2021/08/24	2	103.50	1	102.51	102.00	1	14,278	0.01%
2021/08/23	4	100.35	8	100.15	99.90	-4	14,228	-0.03%
2021/08/20	6	97.58	12	95.19	96.10	-6	14,188	-0.04%
2021/08/19	1	98.10	2	96.50	93.00	-1	14,048	-0.01%
2021/08/18	16	96.30	6	97.07	99.50	10	13,953	0.07%
2021/08/17	4	95.25	4	95.70	93.80	0	13,857	0.00%
2021/08/16	2	100.00	1	100.50	100.00	1	13,743	0.01%
2021/08/12	5	107.10	6	108.00	106.50	-1	13,449	-0.01%
2021/08/11	3	104.83	3	104.83	103.50	0	13,342	0.00%
2021/08/10	4	107.63	13	107.96	108.00	-9	13,247	-0.07%
2021/08/09	3	108.83	1	113.00	108.00	2	13,046	0.02%
2021/08/06	0	0.00	1	117.50	119.50	-1	12,877	-0.01%
2021/08/05	0	0.00	1	126.00	126.50	-1	12,733	-0.01%
2021/08/04	22	126.86	4	125.13	122.00	18	12,643	0.14%
2021/08/03	8	128.81	7	129.07	129.00	1	12,443	0.01%
2021/08/02	3	125.17	6	127.92	129.00	-3	12,241	-0.02%
2021/07/30	18	124.83	2	125.25	122.50	16	11,960	0.13%
2021/07/29	14	123.07	37	126.30	129.50	-23	11,462	-0.20%
2021/07/28	11	118.23	1	127.00	118.00	10	11,060	0.09%
2021/07/27	7	129.71	6	131.58	131.00	1	10,822	0.01%
2021/07/26	11	125.64	11	126.59	128.50	0	10,455	0.00%
2021/07/23	4	117.00	16	122.25	124.50	-12	9,908	-0.12%
2021/07/22	0	0.00	2	116.50	116.50	-2	9,242	-0.02%
2021/07/21	0	0.00	3	106.00	106.00	-3	9,272	-0.03%
2021/07/20	27	98.20	13	99.08	96.40	14	9,293	0.15%
2021/07/19	1	99.90	20	99.22	100.50	-19	9,196	-0.21%
2021/07/16	11	92.35	2	92.65	91.60	9	9,152	0.10%
2021/07/15	2	91.30	1	91.20	91.70	1	9,313	0.01%
2021/07/14	5	88.88	6	90.32	92.00	-1	9,742	-0.01%
2021/07/13	5	92.46	125	94.41	90.50	-120	9,925	-1.21%	大賣/鉅額交易
2021/07/12	109	95.77	14	94.90	92.10	95	9,792	0.97%	大買/
2021/07/09	8	87.28	5	88.76	89.20	3	9,648	0.03%
2021/07/08	14	88.89	5	89.60	87.90	9	9,818	0.09%
2021/07/07	9	88.48	7	88.34	87.80	2	9,891	0.02%
2021/07/06	7	88.80	5	90.82	87.50	2	9,768	0.02%
2021/07/05	29	84.33	9	86.59	90.10	20	9,411	0.21%
2021/07/02	131	82.25	133	81.38	82.90	-2	8,978	-0.02%	大買/大賣/
2021/07/01	4	75.13	2	75.25	75.40	2	9,001	0.02%
2021/06/30	3	76.67	1	77.40	76.90	2	8,982	0.02%
2021/06/29	3	76.03	2	78.30	75.60	1	9,002	0.01%
2021/06/28	11	76.62	14	77.26	77.50	-3	9,085	-0.03%
2021/06/25	4	72.61	18	75.53	75.70	-14	9,051	-0.15%
2021/06/24	3	72.47	3	73.47	73.20	0	9,138	0.00%
2021/06/23	1	71.50	3	72.27	73.50	-2	9,158	-0.02%
2021/06/22	1	70.30	0	0.00	69.40	1	9,395	0.01%
2021/06/21	2	72.00	0	0.00	69.80	2	9,391	0.02%
2021/06/18	2	73.75	2	76.00	73.70	0	9,390	0.00%
2021/06/17	4	71.73	4	72.40	72.50	0	9,282	0.00%
2021/06/16	1	73.30	6	73.17	72.00	-5	9,499	-0.05%
2021/06/15	1	69.40	1	70.80	70.80	0	9,433	0.00%
2021/06/11	10	70.52	2	70.40	70.40	8	9,510	0.08%
2021/06/10	14	70.93	14	72.61	70.40	0	10,042	0.00%
2021/06/09	0	0.00	2	66.90	66.70	-2	10,067	-0.02%
2021/06/08	2	65.95	2	67.40	65.30	0	10,057	0.00%
2021/06/07	3	66.03	2	65.65	64.90	1	10,019	0.01%
2021/06/04	1	65.90	1	67.40	66.70	0	9,968	0.00%
2021/06/03	10	66.20	1	67.60	66.80	9	9,928	0.09%
2021/06/02	3	66.47	0	0.00	65.50	3	9,873	0.03%
2021/06/01	1	70.90	0	0.00	67.90	1	9,790	0.01%
2021/05/31	0	0.00	14	68.08	68.30	-14	9,589	-0.15%
2021/05/27	1	62.40	1	62.30	62.00	0	9,413	0.00%
2021/05/18	0	0.00	1	54.20	57.30	-1	9,418	-0.01%
2021/05/14	13	60.71	0	0.00	57.80	13	9,352	0.14%
2021/05/13	2	60.20	0	0.00	60.00	2	9,291	0.02%
2021/05/12	1	61.60	1	65.70	60.10	0	9,227	0.00%
2021/05/11	1	65.80	0	0.00	63.50	1	9,090	0.01%
2021/05/10	1	72.00	1	74.80	70.50	0	9,024	0.00%
2021/05/07	0	0.00	1	69.00	74.80	-1	9,028	-0.01%
2021/05/06	2	70.90	1	71.80	69.60	1	8,992	0.01%
2021/05/05	1	70.00	0	0.00	70.00	1	8,999	0.01%
2021/05/04	0	0.00	1	75.50	74.00	-1	9,026	-0.01%
2021/04/27	2	77.55	1	78.60	79.50	1	9,182	0.01%
2021/04/26	1	83.00	9	83.04	82.60	-8	9,326	-0.09%
2021/04/23	9	82.67	1	84.60	86.40	8	9,285	0.09%
2021/04/22	2	82.20	0	0.00	79.70	2	9,037	0.02%
2021/04/21	3	80.33	3	79.70	79.90	0	8,824	0.00%
2021/04/20	0	0.00	3	77.53	79.00	-3	8,598	-0.03%
2021/04/19	3	72.60	21	74.83	76.50	-18	8,132	-0.22%
2021/04/16	1	67.40	4	66.78	69.60	-3	7,791	-0.04%
2021/04/15	0	0.00	2	63.80	63.30	-2	7,526	-0.03%
2021/04/14	1	62.00	2	61.45	62.00	-1	7,463	-0.01%
2021/04/13	0	0.00	6	62.52	61.90	-6	7,768	-0.08%
2021/04/12	0	0.00	1	59.00	60.50	-1	7,568	-0.01%
2021/04/09	9	60.71	11	60.53	60.00	-2	7,649	-0.03%
2021/04/08	2	60.80	2	63.50	61.80	0	7,673	0.00%
2021/04/07	19	61.81	7	61.70	61.50	12	7,607	0.16%
2021/04/06	1	58.00	0	0.00	57.80	1	7,339	0.01%
2021/04/01	7	59.29	0	0.00	57.40	7	7,523	0.09%
2021/03/31	2	59.10	0	0.00	58.90	2	8,008	0.02%
2021/03/30	2	59.30	3	59.70	59.00	-1	8,018	-0.01%
2021/03/29	3	60.53	2	59.60	59.50	1	8,400	0.01%
2021/03/26	1	58.50	8	57.25	57.10	-7	8,614	-0.08%
2021/03/25	1	57.50	4	58.55	56.90	-3	9,155	-0.03%
2021/03/23	3	56.53	1	56.80	55.60	2	9,648	0.02%
2021/03/22	1	56.80	1	57.10	56.80	0	9,865	0.00%
2021/03/19	5	57.32	6	57.28	58.40	-1	10,337	-0.01%
2021/03/18	1	55.50	1	55.50	55.40	0	10,389	0.00%
2021/03/17	11	56.15	3	57.00	56.10	8	10,372	0.08%
2021/03/16	23	57.71	10	57.65	56.30	13	10,286	0.13%
2021/03/15	2	56.10	7	56.19	58.00	-5	9,652	-0.05%
2021/03/12	1	52.00	0	0.00	52.80	1	9,297	0.01%
2021/03/11	0	0.00	1	49.30	50.00	-1	9,257	-0.01%
2021/03/09	1	48.00	0	0.00	47.70	1	9,562	0.01%
2021/03/08	1	50.30	1	50.80	49.00	0	9,592	0.00%
2021/03/04	2	52.20	0	0.00	50.50	2	9,753	0.02%
2021/02/26	1	50.90	0	0.00	51.40	1	11,028	0.01%
2021/02/25	1	51.20	1	51.30	51.20	0	11,114	0.00%
2021/02/24	1	51.60	1	52.60	51.70	0	11,160	0.00%
2021/02/22	1	51.90	0	0.00	51.80	1	11,186	0.01%
2021/02/03	0	0.00	5	46.50	46.45	-5	11,645	-0.04%
2021/01/27	1	49.50	1	49.50	49.60	0	12,100	0.00%
2021/01/25	1	51.00	1	50.60	51.30	0	12,157	0.00%
2021/01/22	0	0.00	2	49.45	51.10	-2	12,198	-0.02%
2021/01/21	1	48.55	0	0.00	48.65	1	12,181	0.01%
2021/01/19	1	54.20	0	0.00	52.80	1	12,384	0.01%
2021/01/15	1	51.60	0	0.00	52.10	1	12,308	0.01%
2021/01/14	1	53.40	2	53.55	53.60	-1	12,316	-0.01%
2021/01/13	5	51.70	0	0.00	51.60	5	12,360	0.04%
2021/01/12	2	51.15	0	0.00	50.90	2	12,425	0.02%
2021/01/07	0	0.00	7	53.39	53.40	-7	13,330	-0.05%
2021/01/06	18	54.71	10.9	54.36	53.00	7.1	13,483	0.05%
2021/01/04	1	53.20	4	53.00	53.50	-3	13,785	-0.02%
2020/12/31	0	0.00	1	52.70	52.90	-1	14,519	-0.01%
2020/12/30	1	52.10	2	51.95	51.60	-1	14,780	-0.01%
2020/12/29	1	52.00	4	51.53	51.30	-3	14,746	-0.02%
2020/12/28	2	52.85	1	53.20	52.40	1	14,743	0.01%
2020/12/25	3	54.23	10	53.58	53.00	-7	14,552	-0.05%
2020/12/24	2	51.80	2	51.50	50.90	0	14,081	0.00%
2020/12/23	13	53.02	6	53.02	51.20	7	13,990	0.05%
2020/12/22	3	51.83	10	52.21	50.80	-7	13,700	-0.05%
2020/12/21	9	51.09	11	51.28	52.90	-2	13,544	-0.01%
2020/12/18	16	49.24	16	49.21	48.15	0	13,298	0.00%
2020/12/16	1	45.85	0	0.00	45.70	1	13,711	0.01%
2020/12/15	10	47.64	66	49.19	44.65	-56	13,772	-0.41%
2020/12/14	84	48.71	23	48.64	49.40	61	13,220	0.46%
2020/12/10	2	44.38	0	0.00	44.70	2	12,807	0.02%
2020/12/09	0	0.00	5	46.10	45.35	-5	12,742	-0.04%
2020/12/08	4	44.86	6	45.45	45.65	-2	12,656	-0.02%
2020/12/07	1	43.55	0	0.00	43.35	1	12,547	0.01%
2020/12/04	1	44.70	0	0.00	44.60	1	12,490	0.01%
2020/12/03	1	45.35	2	45.50	45.25	-1	12,427	-0.01%
2020/12/02	3	44.48	5	45.15	44.45	-2	12,171	-0.02%
2020/12/01	2	43.80	1	44.30	45.15	1	12,125	0.01%
2020/11/30	5	45.50	5	45.35	44.75	0	12,054	0.00%
2020/11/27	1	45.90	0	0.00	45.80	1	12,014	0.01%
2020/11/26	16	48.56	35	46.83	46.60	-19	11,865	-0.16%
2020/11/25	107	45.79	83	45.84	46.20	24	10,989	0.22%	大買/
2020/11/23	0	0.00	1	42.50	42.60	-1	10,663	-0.01%
2020/11/20	0	0.00	3	41.63	42.15	-3	10,739	-0.03%
2020/11/18	2	40.70	0	0.00	40.55	2	10,809	0.02%
2020/11/17	2	40.75	0	0.00	40.70	2	10,776	0.02%
2020/11/12	10	43.57	13	44.22	42.55	-3	10,542	-0.03%
2020/11/11	1	41.90	5	42.20	42.50	-4	10,249	-0.04%
2020/11/09	2	43.00	1	43.00	43.80	1	10,155	0.01%
2020/11/03	1	40.20	0	0.00	40.50	1	9,778	0.01%
2020/11/02	0	0.00	7	38.50	38.95	-7	9,719	-0.07%
2020/10/30	7	41.50	0	0.00	40.10	7	9,624	0.07%
2020/10/29	5	41.00	0	0.00	41.00	5	9,536	0.05%
2020/10/27	1	41.05	0	0.00	42.30	1	9,165	0.01%
2020/10/26	3	41.70	2	41.55	40.95	1	9,050	0.01%
2020/10/23	0	0.00	4	41.00	41.20	-4	8,939	-0.04%
2020/10/21	6	43.55	2	42.80	42.55	4	8,719	0.05%
2020/10/20	1	42.50	0	0.00	42.30	1	8,530	0.01%
2020/10/19	2	42.65	3	42.55	43.20	-1	8,423	-0.01%
2020/10/16	58	47.23	58	46.88	41.40	0	8,114	0.00%
2020/10/15	2	43.73	1	44.00	43.65	1	7,442	0.01%
2020/10/14	9	44.26	11	43.96	43.70	-2	7,267	-0.03%
2020/10/13	9	43.63	13	43.66	44.05	-4	7,006	-0.06%
2020/10/12	12	43.11	6	43.75	43.00	6	6,678	0.09%
2020/10/08	7	40.05	51	40.39	41.20	-44	6,058	-0.73%
2020/10/07	82	38.94	40	39.13	39.35	42	5,172	0.81%
2020/10/06	2	35.18	2	35.30	35.80	0	4,764	0.00%
2020/10/05	2	35.30	3	34.20	35.30	-1	4,679	-0.02%
2020/09/30	4	33.33	0	0.00	33.50	4	4,562	0.09%
2020/09/25	0	0.00	10	34.72	34.60	-10	4,452	-0.22%
2020/09/24	0	0.00	10	36.00	36.30	-10	4,221	-0.24%
2020/09/23	3	36.43	33	36.91	36.25	-30	3,918	-0.77%
2020/09/22	14	36.18	33	36.54	37.10	-19	3,531	-0.54%
2020/09/21	54	34.85	9	34.48	35.35	45	2,783	1.62%
2020/09/18	169	31.95	162	31.90	32.15	7	2,251	0.31%	大買/大賣/
2020/09/17	0	0.00	6	29.00	29.25	-6	1,935	-0.31%
2020/09/16	3	28.80	0	0.00	28.80	3	1,923	0.16%
2020/09/11	0	0.00	3	28.15	28.10	-3	1,938	-0.15%
2020/09/09	0	0.00	11	28.75	29.15	-11	1,939	-0.57%
2020/09/08	3	28.80	0	0.00	28.80	3	1,938	0.15%
2020/09/07	0	0.00	1	29.75	29.05	-1	1,936	-0.05%
2020/08/27	5	30.65	3	30.60	30.95	2	1,923	0.10%
2020/08/26	23	30.60	8	31.28	31.45	15	1,811	0.83%
2020/08/25	5	29.25	50	29.10	29.20	-45	1,644	-2.74%
2020/08/24	458	29.64	408	29.64	29.80	50	1,579	3.17%	大買/大賣/
2020/08/20	0	0.00	8	27.01	26.50	-8	1,416	-0.56%
2020/08/14	9	30.13	0	0.00	29.90	9	1,341	0.67%
2020/08/10	6	28.67	0	0.00	28.40	6	1,138	0.53%
2020/08/03	0	0.00	35	27.47	27.50	-35	1,124	-3.11%
2020/07/27	5	26.80	0	0.00	26.70	5	1,148	0.44%
2020/07/24	10	27.43	0	0.00	27.30	10	1,146	0.87%
2020/07/23	20	28.40	0	0.00	28.35	20	1,139	1.75%
2020/07/17	0	0.00	6	27.55	27.15	-6	1,115	-0.54%
2020/07/16	0	0.00	3	27.80	27.80	-3	1,109	-0.27%
2020/07/13	0	0.00	11	28.60	28.70	-11	1,094	-1.00%
2020/07/09	0	0.00	21	29.73	29.60	-21	1,080	-1.94%
2020/07/07	10	30.23	10	31.85	29.55	0	1,044	0.00%
2020/07/06	20	30.25	0	0.00	30.60	20	943	2.12%
2020/07/03	11	28.74	3	29.50	29.30	8	887	0.90%
2020/06/24	3	29.20	0	0.00	29.05	3	774	0.39%
2020/06/19	0	0.00	1	28.25	28.15	-1	717	-0.14%
2020/06/18	1	27.40	0	0.00	27.55	1	693	0.14%
2020/06/09	0	0.00	171	29.99	28.75	-171	650	-26.28%	大賣/鉅額交易
2020/06/08	170	28.91	0	0.00	29.05	170	558	30.43%	大買/鉅額交易
2020/06/05	0	0.00	2	26.30	26.45	-2	509	-0.39%
2020/06/04	0	0.00	1	25.80	25.95	-1	501	-0.20%
2020/06/03	1	25.40	0	0.00	25.40	1	490	0.20%
2020/05/28	1	24.70	0	0.00	24.55	1	479	0.21%
2020/05/26	2	25.35	0	0.00	25.25	2	479	0.42%
2020/04/13	0	0.00	1	20.20	20.00	-1	389	-0.26%
2020/04/08	0	0.00	2	19.60	19.75	-2	400	-0.50%
2020/03/25	0	0.00	1	17.65	17.65	-1	434	-0.23%
2020/03/23	0	0.00	12	15.35	15.30	-12	456	-2.63%
2020/03/13	1	19.90	1	20.00	20.25	0	728	0.00%
2020/03/12	2	22.68	0	0.00	22.10	2	793	0.25%
2020/03/09	1	24.85	0	0.00	24.60	1	827	0.12%
2020/03/03	0	0.00	2	25.65	25.60	-2	814	-0.25%
2020/02/24	0	26.55	0	0.00	26.35	0	804	0.00%
2020/02/06	0	0.00	1	26.15	26.15	-1	777	-0.13%
2020/02/04	0	0.00	1	25.20	25.10	-1	782	-0.13%
2020/01/30	1	26.20	0	0.00	25.45	1	799	0.13%
2020/01/20	2	28.48	0	0.00	28.25	2	842	0.24%
2020/01/03	0	0.00	2	29.50	29.30	-2	978	-0.20%
2020/01/02	0	0.00	1	30.15	30.10	-1	982	-0.10%
2019/12/31	10	30.25	0	0.00	30.10	10	976	1.02%
2019/12/26	0	0.00	1	30.25	30.05	-1	955	-0.10%
2019/12/23	0	0.00	1	30.10	29.90	-1	951	-0.11%
2019/12/20	5	30.70	0	0.00	30.25	5	948	0.53%
2019/12/19	2	30.25	0	0.00	30.40	2	944	0.21%
2019/12/18	1	29.95	0	0.00	30.05	1	941	0.11%
2019/12/17	23	32.76	21	32.66	30.90	2	924	0.22%
2019/12/16	0	0.00	4	30.33	30.50	-4	867	-0.46%
2019/12/12	0	0.00	7	29.54	29.45	-7	803	-0.87%
2019/12/11	2	29.93	1	29.50	29.85	1	797	0.13%
2019/12/09	7	29.83	50	30.11	29.20	-43	685	-6.27%
2019/12/06	122	29.97	72	30.05	30.15	50	607	8.23%	大買/
2019/11/07	3	28.45	0	0.00	28.50	3	702	0.43%
2019/10/08	1	28.45	1	28.30	27.85	0	637	0.00%
2019/09/25	0	0.00	1	28.70	28.55	-1	628	-0.16%
2019/09/24	1	28.90	0	0.00	28.90	1	630	0.16%
2019/09/19	1	28.75	1	29.20	29.20	0	610	0.00%
2019/08/28	0	0.00	1	29.60	28.80	-1	554	-0.18%
2019/08/27	1	28.20	1	28.55	28.80	0	541	0.00%
2019/08/22	1	28.80	0	0.00	28.70	1	536	0.19%
2019/08/21	1	29.40	0	0.00	29.55	1	515	0.19%
2019/08/20	1	29.50	1	30.05	29.40	0	509	0.00%
2019/07/25	0	0.00	1	29.35	29.40	-1	480	-0.21%
2019/07/24	2	29.83	0	0.00	29.50	2	472	0.42%
2019/07/23	1	28.90	0	0.00	28.80	1	433	0.23%
2019/07/17	2	29.15	22	29.14	29.25	-20	421	-4.74%
2019/07/16	230	29.47	208	29.45	29.80	22	396	5.56%	大買/大賣/
2019/07/12	0	0.00	1	26.85	26.75	-1	355	-0.28%
2019/07/11	1	26.80	0	0.00	26.80	1	414	0.24%
2019/07/03	0	0.00	1	26.90	26.70	-1	451	-0.22%
2019/07/01	1	26.40	1	26.35	26.30	0	455	0.00%
2019/06/27	1	26.20	0	0.00	26.20	1	457	0.22%
2019/06/24	2	26.50	2	26.68	26.35	0	461	0.00%
2019/06/21	1	26.45	1	26.40	25.65	0	447	0.00%
2019/05/31	1	25.60	0	0.00	25.25	1	485	0.21%
2019/05/03	2	29.38	2	29.50	29.35	0	719	0.00%
2019/05/02	1	30.20	1	30.35	29.75	0	722	0.00%
2019/04/23	2	29.75	0	0.00	29.65	2	834	0.24%
2019/04/17	2	31.63	3	31.57	31.30	-1	832	-0.12%
2019/04/16	0	0.00	3	30.70	31.30	-3	777	-0.39%
2019/04/11	1	30.30	0	0.00	30.15	1	769	0.13%
2019/04/09	3	30.15	0	0.00	30.10	3	800	0.37%
2019/02/25	0	0.00	1	32.95	32.90	-1	1,600	-0.06%
2019/02/22	1	32.55	0	0.00	32.15	1	1,590	0.06%
2019/02/19	1	33.90	1	33.75	33.25	0	1,593	0.00%
2019/02/15	1	32.80	0	0.00	33.05	1	1,587	0.06%
2019/02/14	1	33.80	0	0.00	32.95	1	1,575	0.06%
2019/02/13	1	32.50	1	32.25	32.10	0	1,523	0.00%
2019/01/25	1	30.80	0	0.00	30.95	1	1,537	0.07%
2019/01/23	1	31.00	1	31.25	30.80	0	1,557	0.00%
2019/01/18	2	32.10	2	31.20	31.10	0	1,541	0.00%
2019/01/16	0	0.00	3	30.80	30.70	-3	1,499	-0.20%
2019/01/15	2	30.65	0	0.00	30.30	2	1,479	0.14%
2018/12/28	1	30.70	1	31.10	30.95	0	1,520	0.00%
2018/12/21	1	29.00	1	30.10	30.25	0	1,574	0.00%
2018/12/20	0	0.00	1	30.50	29.35	-1	1,603	-0.06%
2018/12/19	4	31.44	4	31.33	30.90	0	1,633	0.00%
2018/12/18	10	33.10	10	32.00	31.65	0	1,701	0.00%
2018/12/17	1	32.80	0	0.00	32.85	1	1,690	0.06%
2018/12/14	5	33.03	4	33.16	33.10	1	1,685	0.06%
2018/12/13	2	35.00	30	34.85	34.05	-28	1,671	-1.68%
2018/12/12	135	34.71	106	34.26	34.75	29	1,598	1.81%	大買/大賣/
2018/12/10	4	31.26	4	31.38	31.25	0	1,513	0.00%
2018/12/07	4	31.90	3	31.90	31.95	1	1,514	0.07%
2018/12/05	4	32.43	4	32.88	33.65	0	1,477	0.00%
2018/12/03	0	0.00	1	33.50	33.40	-1	1,405	-0.07%
2018/11/29	1	32.55	0	0.00	31.60	1	1,357	0.07%
2018/11/28	6	32.73	5	32.61	32.40	1	1,331	0.08%
2018/11/23	2	29.30	0	0.00	29.25	2	1,221	0.16%
2018/11/22	5	31.35	4	30.45	29.60	1	1,286	0.08%
2018/11/16	0	0.00	2	29.30	29.00	-2	1,281	-0.16%
2018/11/15	0	0.00	4	29.73	29.15	-4	1,293	-0.31%
2018/11/14	1	29.10	1	29.35	28.55	0	1,273	0.00%
2018/11/13	2	28.45	1	28.80	28.70	1	1,296	0.08%
2018/11/07	3	30.08	0	0.00	30.25	3	1,430	0.21%
2018/11/06	0	0.00	1	32.30	29.15	-1	1,493	-0.07%
2018/11/05	0	0.00	5	30.10	30.50	-5	1,550	-0.32%
2018/11/02	5	30.00	0	0.00	29.90	5	1,565	0.32%
2018/11/01	1	29.65	10	28.80	29.65	-9	1,568	-0.57%
2018/10/31	0	0.00	2	28.48	28.70	-2	1,633	-0.12%
2018/10/30	2	26.98	0	0.00	27.00	2	1,640	0.12%
2018/10/26	10	26.80	0	0.00	26.60	10	1,727	0.58%
2018/10/25	0	0.00	5	27.07	26.60	-5	1,752	-0.29%
2018/10/24	1	30.20	0	0.00	29.50	1	1,787	0.06%
2018/10/23	0	0.00	1	30.60	30.00	-1	1,836	-0.05%
2018/10/19	1	30.15	0	0.00	30.45	1	2,012	0.05%
2018/10/17	1	31.15	0	0.00	31.00	1	2,270	0.04%
2018/10/16	0	0.00	1	31.30	31.05	-1	2,333	-0.04%
2018/10/15	0	0.00	1	30.10	30.45	-1	2,398	-0.04%
2018/10/11	1	29.70	0	0.00	29.70	1	2,622	0.04%
2018/10/05	3	33.88	0	0.00	33.40	3	3,160	0.09%
2018/10/04	1	37.00	0	0.00	37.10	1	3,165	0.03%
2018/09/28	1	39.90	3	39.47	39.30	-2	3,492	-0.06%
2018/09/27	1	40.90	1	39.80	39.05	0	3,610	0.00%
2018/09/26	1	40.40	11	40.92	39.60	-10	3,666	-0.27%
2018/09/25	137	40.95	135	40.84	41.50	2	3,821	0.05%	大買/大賣/
2018/09/20	0	0.00	1	37.10	36.55	-1	3,895	-0.03%
2018/09/19	10	38.05	2	38.20	37.20	8	3,941	0.20%
2018/09/13	2	38.20	24	38.20	37.85	-22	4,110	-0.54%
2018/09/12	10	37.30	0	0.00	37.25	10	4,137	0.24%
2018/09/11	2	37.15	4	37.11	37.90	-2	4,169	-0.05%
2018/09/10	1	36.40	1	38.10	36.25	0	4,208	0.00%
2018/09/07	3	38.70	5	40.40	38.60	-2	4,273	-0.05%
2018/09/06	2	41.10	1	40.80	41.10	1	4,616	0.02%
2018/09/04	0	0.00	2	41.90	42.00	-2	5,423	-0.04%
2018/09/03	14	41.33	0	0.00	41.35	14	5,702	0.25%
2018/08/31	6	44.10	1	43.45	44.05	5	6,041	0.08%
2018/08/30	2	43.00	2	43.35	43.70	0	6,213	0.00%
2018/08/29	11	43.55	11	43.95	42.95	0	6,248	0.00%
2018/08/27	0	0.00	2	43.05	43.90	-2	6,284	-0.03%
2018/08/24	2	40.65	1	41.80	40.70	1	6,352	0.02%
2018/08/22	2	42.28	3	43.40	42.00	-1	6,918	-0.01%
2018/08/20	2	42.20	0	0.00	42.30	2	7,321	0.03%
2018/08/17	10	44.48	17	44.42	42.60	-7	7,522	-0.09%
2018/08/15	2	42.10	0	0.00	42.00	2	7,619	0.03%
2018/08/14	6	43.23	0	0.00	43.30	6	7,595	0.08%
2018/08/10	1	43.75	1	44.05	43.55	0	7,510	0.00%
2018/08/08	0	0.00	1	47.50	46.65	-1	7,409	-0.01%
2018/08/07	2	48.33	1	48.05	47.60	1	7,390	0.01%
2018/08/03	0	0.00	2	46.70	46.80	-2	7,306	-0.03%
2018/08/02	0	0.00	1	47.10	46.00	-1	7,270	-0.01%
2018/08/01	1	48.65	0	0.00	47.80	1	7,235	0.01%
2018/07/27	2	50.33	5	50.82	50.40	-3	7,101	-0.04%
2018/07/26	4	50.30	3	51.10	50.10	1	7,045	0.01%
2018/07/25	7	49.27	9	49.83	50.50	-2	6,913	-0.03%
2018/07/24	42	51.33	44	51.63	50.50	-2	6,842	-0.03%
2018/07/23	2	48.08	6	46.77	48.50	-4	6,648	-0.06%
2018/07/20	2	47.65	1	49.25	46.90	1	6,582	0.02%
2018/07/19	11	48.77	10	48.30	48.80	1	6,510	0.02%
2018/07/18	47	47.55	45	47.98	48.90	2	6,452	0.03%
2018/07/17	7	50.91	11	53.32	50.40	-4	6,275	-0.06%
2018/07/16	256	55.39	250	55.07	55.50	6	5,936	0.10%	大買/大賣/
2018/07/13	1	50.50	4	50.53	50.50	-3	5,845	-0.05%
2018/07/12	3	49.33	1	49.50	50.20	2	5,792	0.03%
2018/07/11	1	48.90	3	49.18	48.90	-2	5,753	-0.03%
2018/07/10	1	49.35	5	49.46	49.85	-4	5,666	-0.07%
2018/07/06	4	48.35	1	45.60	48.50	3	5,498	0.05%
2018/07/05	1	47.80	3	47.70	47.00	-2	5,368	-0.04%
2018/07/04	2	51.80	0	0.00	51.00	2	5,239	0.04%
2018/07/03	16	53.96	6	54.62	53.00	10	5,140	0.19%
2018/07/02	2	51.50	2	52.70	52.00	0	4,934	0.00%
2018/06/29	5	53.54	0	0.00	53.70	5	4,820	0.10%
2018/06/27	2	50.85	2	50.90	49.60	0	4,706	0.00%
2018/06/26	2	48.03	0	0.00	49.00	2	4,633	0.04%
2018/06/20	2	52.60	0	0.00	52.50	2	4,481	0.04%
2018/06/19	0	0.00	5	53.30	53.20	-5	4,440	-0.11%
2018/06/15	5	57.80	3	57.10	57.50	2	4,426	0.05%
2018/06/14	42	60.31	45	59.28	60.20	-3	4,339	-0.07%
2018/06/13	19	56.55	37.1	58.16	55.50	-18.1	3,971	-0.46%
2018/06/12	152	56.30	175	55.68	56.50	-23	3,542	-0.65%	大買/大賣/
2018/06/11	146	51.20	189	50.30	51.40	-43	3,159	-1.36%	大買/大賣/
2018/06/08	150	46.57	122	45.95	46.80	28	2,873	0.97%	大買/大賣/
2018/06/07	198	42.17	124	42.52	42.55	74	2,515	2.94%	大買/大賣/
2018/06/04	1	40.30	1	39.00	39.20	0	2,223	0.00%
2018/06/01	3	38.90	0	0.00	38.80	3	2,159	0.14%
2018/05/31	5	42.09	11	41.75	39.05	-6	2,106	-0.28%
2018/05/30	8	38.44	23	38.60	40.00	-15	1,838	-0.82%
2018/05/29	7	37.74	6	38.36	36.80	1	1,516	0.07%
2018/05/28	4	35.96	5	36.28	36.50	-1	1,287	-0.08%
2018/05/25	0	0.00	97	32.85	34.00	-97	1,087	-8.92%
2018/05/24	210	32.11	140	32.16	32.20	70	863	8.10%	大買/大賣/
2018/05/23	3	29.75	3	28.32	29.30	0	716	0.00%
2018/05/17	0	0.00	1	27.00	27.00	-1	679	-0.15%
2018/05/16	1	26.65	0	0.00	26.70	1	680	0.15%
2018/05/15	1	27.30	0	0.00	27.10	1	682	0.15%
2018/05/11	3	28.00	2	28.30	27.20	1	720	0.14%
2018/05/10	1	28.05	1	28.05	27.90	0	719	0.00%
2018/05/09	0	0.00	1	27.85	27.55	-1	768	-0.13%
2018/05/08	0	0.00	1	26.40	27.25	-1	781	-0.13%
2018/05/03	1	26.05	0	0.00	25.95	1	927	0.11%
2018/04/24	1	26.50	1	26.90	26.55	0	1,233	0.00%
2018/04/19	1	28.45	4	29.06	28.95	-3	1,219	-0.25%
2018/04/16	0	0.00	1	27.25	27.25	-1	1,146	-0.09%
2018/04/10	0	0.00	2	27.18	27.15	-2	1,239	-0.16%
2018/04/02	0	0.00	2	27.10	27.05	-2	1,324	-0.15%
2018/03/30	6	27.16	0	0.00	26.95	6	1,453	0.41%
2018/03/28	0	0.00	10	27.40	27.10	-10	1,532	-0.65%
2018/03/27	3	27.25	0	0.00	27.10	3	1,535	0.20%
2018/03/23	1	27.20	0	0.00	26.90	1	1,619	0.06%
2018/03/22	11	28.73	1	28.30	28.20	10	1,610	0.62%
2018/03/21	15	29.10	1	29.50	28.80	14	1,605	0.87%
2018/03/16	1	28.10	0	0.00	28.05	1	1,588	0.06%
2018/03/15	5	28.60	0	0.00	28.20	5	1,635	0.31%
2018/03/06	2	29.03	0	0.00	29.00	2	1,794	0.11%
2018/02/26	3	29.83	0	0.00	29.65	3	1,899	0.16%
2018/02/23	20	29.85	0	0.00	29.60	20	2,046	0.98%
2018/02/21	1	28.90	1	28.90	29.20	0	2,158	0.00%
2018/02/07	0	0.00	10	29.33	28.65	-10	2,455	-0.41%
2018/02/06	10	29.55	0	0.00	28.20	10	2,501	0.40%
2018/01/30	1	33.55	3	33.23	32.60	-2	2,654	-0.08%
2018/01/26	0	0.00	10	32.32	32.00	-10	2,697	-0.37%
2018/01/25	10	31.85	10	32.30	31.70	0	2,758	0.00%
2018/01/24	0	0.00	6	31.48	32.50	-6	3,091	-0.19%
2018/01/23	59	33.87	51	33.89	32.55	8	3,231	0.25%
2018/01/18	10	32.00	0	0.00	31.70	10	3,570	0.28%
2018/01/09	0	0.00	10	30.88	30.50	-10	3,962	-0.25%
2018/01/05	3	32.40	14	32.53	32.35	-11	3,938	-0.28%
2018/01/04	0	0.00	10	31.70	31.95	-10	3,894	-0.26%
2018/01/03	51	33.48	20	32.63	32.40	31	3,883	0.80%