前鼎 (4908)-國票-敦北法人券商分點個股進出

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

前鼎

(4908)

可現股當沖

股價
94.5
漲跌
▲3.9
漲幅
+4.30%
成交量
776張
產業
上櫃通信網路類股
182人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

前鼎 (4908)籌碼相關－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/04/19	2	92.80	1	93.90	97.50	1	8,073	0.01%
2024/04/08	1	111.00	1	111.50	110.00	0	8,104	0.00%
2024/04/03	11.1	112.86	8	113.75	111.00	3.1	8,165	0.04%
2024/03/28	6	108.33	9	109.44	110.00	-3	7,991	-0.04%
2024/03/27	5	106.30	14.1	108.07	107.50	-9.1	7,923	-0.11%
2024/03/26	3	107.00	2.1	107.83	106.00	0.9	7,886	0.01%
2024/03/25	10.2	108.20	40	109.65	112.00	-29.8	7,835	-0.38%
2024/03/22	40	106.00	11	106.64	107.00	29	7,840	0.37%
2024/03/21	1	102.50	0	0.00	103.00	1	7,792	0.01%
2024/03/20	10	104.00	0	0.00	102.00	10	7,824	0.13%
2024/03/19	5	107.20	4	107.50	104.00	1	7,866	0.01%
2024/03/18	10	103.00	10	104.50	103.50	0	7,866	0.00%
2024/03/15	1	104.50	1	102.00	102.00	0	8,146	0.00%
2024/03/14	1	103.55	1	104.00	103.00	0	8,674	0.00%
2024/03/13	1.1	106.48	51	112.80	107.00	-49.9	8,801	-0.57%
2024/03/12	70	110.32	20	110.75	111.00	50	8,710	0.57%
2024/03/11	2	112.25	3	110.83	112.50	-1	8,670	-0.01%
2024/03/08	0	0.00	150	107.04	107.00	-150	8,639	-1.74%	大賣/鉅額交易
2024/03/07	6.1	120.83	157	113.67	113.50	-150.9	8,583	-1.76%	大賣/鉅額交易
2024/03/06	3.2	119.69	1	121.00	119.00	2.2	8,519	0.03%
2024/03/05	3	117.00	3	118.33	117.50	0	8,609	0.00%
2024/03/04	6	121.50	9.3	121.58	120.00	-3.3	8,801	-0.04%
2024/03/01	23	119.28	18.2	119.32	120.50	4.8	8,762	0.05%
2024/02/29	7	120.00	7	120.07	121.50	0	8,706	0.00%
2024/02/27	14	120.29	13	120.65	119.00	1	8,677	0.01%
2024/02/26	25	128.06	491.6	130.41	121.50	-466.6	8,546	-5.46%	大賣/鉅額交易
2024/02/23	473.6	123.76	120	123.47	124.00	353.6	8,261	4.28%	大買/大賣/鉅額交易
2024/02/22	4	113.63	6	116.50	113.00	-2	8,077	-0.02%
2024/02/21	117.2	119.72	11	118.50	117.00	106.2	7,935	1.34%	大買/鉅額交易
2024/02/20	5	113.99	18	116.25	113.00	-13	7,681	-0.17%
2024/02/19	10.2	119.58	61	116.61	114.50	-50.8	7,570	-0.67%
2024/02/16	114	122.00	550.7	121.56	121.00	-436.7	7,532	-5.80%	大買/大賣/鉅額交易
2024/02/15	517.7	117.82	3	114.50	118.00	514.7	7,237	7.11%	大買/鉅額交易
2024/02/05	0	0.00	2	109.50	107.50	-2	7,143	-0.03%
2024/02/02	2	113.25	4	112.38	109.00	-2	7,022	-0.03%
2024/02/01	27	112.44	23	111.26	111.00	4	6,908	0.06%
2024/01/31	308	108.94	10	108.75	113.00	298	6,607	4.51%	大買/鉅額交易
2024/01/30	4	101.15	27.1	100.04	103.00	-23.1	6,443	-0.36%
2024/01/29	26.1	97.45	112	96.89	97.90	-85.9	6,206	-1.38%	大賣/
2024/01/26	1	90.40	1	87.60	89.00	0	6,042	0.00%
2024/01/25	0	0.00	1	85.60	85.60	-1	6,211	-0.02%
2024/01/23	4	88.80	4	90.65	89.10	0	6,596	0.00%
2024/01/22	0	0.00	1	88.10	88.10	-1	6,704	-0.01%
2024/01/19	0	0.00	1	87.10	86.90	-1	7,085	-0.01%
2024/01/17	2	87.95	1	89.80	86.60	1	7,908	0.01%
2024/01/16	6	89.57	6.2	90.31	88.30	-0.2	8,457	0.00%
2024/01/15	100	88.99	0	0.00	88.80	100	8,627	1.16%
2024/01/12	1	86.50	1	85.80	85.80	0	9,046	0.00%
2024/01/11	7	88.24	7	87.70	87.10	0	9,745	0.00%
2024/01/10	2	83.65	2	83.50	83.60	0	10,098	0.00%
2024/01/08	0	0.00	10	82.44	83.40	-10	11,258	-0.09%
2024/01/04	1	84.10	1	85.10	83.80	0	11,771	0.00%
2024/01/03	1	84.30	1	85.00	84.30	0	11,826	0.00%
2023/12/29	4	84.50	2	84.90	84.30	2	12,018	0.02%
2023/12/28	1	92.50	2	92.90	88.00	-1	11,980	-0.01%
2023/12/27	0	0.00	38	93.03	92.90	-38	12,094	-0.31%
2023/12/25	1	93.80	0	0.00	93.00	1	12,280	0.01%
2023/12/22	10	93.90	10	94.50	93.90	0	12,516	0.00%
2023/12/21	10	93.95	0	0.00	93.90	10	12,658	0.08%
2023/12/19	4	95.33	19.1	97.05	94.90	-15.1	13,402	-0.11%
2023/12/18	10.1	95.08	10	94.00	95.30	0.1	13,426	0.00%
2023/12/14	0	0.00	2	95.95	95.10	-2	13,808	-0.01%
2023/12/13	2	96.55	30	95.32	95.30	-28	14,130	-0.20%
2023/12/12	24	98.23	131	96.09	95.60	-107	14,999	-0.71%	大賣/鉅額交易
2023/12/11	147	105.14	644	102.34	105.50	-497	14,986	-3.32%	大買/大賣/鉅額交易
2023/12/08	224	97.10	283	96.31	97.20	-59	14,682	-0.40%	大買/大賣/
2023/12/07	0	0.00	1	92.60	92.40	-1	14,654	-0.01%
2023/12/06	0	94.50	12	94.50	93.10	-12	14,728	-0.08%
2023/12/05	0	92.80	0	0.00	92.60	0	14,833	0.00%
2023/12/04	0	0.00	50	93.14	94.00	-50	14,983	-0.33%
2023/12/01	1	95.10	0	0.00	95.10	1	15,063	0.01%
2023/11/30	38	96.50	14	101.46	94.80	24	15,044	0.16%
2023/11/29	67	100.45	47	98.14	100.00	20	14,956	0.13%
2023/11/28	3	94.73	2	94.00	94.00	1	14,737	0.01%
2023/11/27	3	91.20	1	92.00	91.50	2	14,653	0.01%
2023/11/24	2	92.00	0	0.00	91.50	2	14,633	0.01%
2023/11/22	33.1	101.32	52	101.07	102.00	-18.9	14,478	-0.13%
2023/11/21	36.1	99.35	15	98.81	100.00	21.1	14,016	0.15%
2023/11/20	1	93.40	0	0.00	91.20	1	13,853	0.01%
2023/11/17	2	92.20	78	92.04	92.10	-76	13,829	-0.55%
2023/11/16	11	92.95	10	95.25	92.90	1	13,777	0.01%
2023/11/15	34	95.70	43	97.35	94.60	-9	13,738	-0.07%
2023/11/14	71	94.12	19	95.21	96.20	52	13,581	0.38%
2023/11/13	25	91.44	7	91.54	92.00	18	13,487	0.13%
2023/11/10	1	89.70	0	0.00	89.70	1	13,405	0.01%
2023/11/09	7	94.40	6	94.92	93.80	1	13,318	0.01%
2023/11/08	17	96.29	4	96.08	95.00	13	13,174	0.10%
2023/11/07	21	99.11	10	96.31	97.20	11	13,063	0.08%
2023/11/06	3	98.53	2	97.85	97.60	1	12,832	0.01%
2023/11/03	16	93.61	18	94.36	93.40	-2	12,553	-0.02%
2023/11/02	6	93.53	5	93.24	95.40	1	12,407	0.01%
2023/11/01	28	91.30	17	91.86	92.00	11	12,224	0.09%
2023/10/31	18	90.42	18	91.00	89.80	0	12,043	0.00%
2023/10/30	21	93.93	6	93.63	93.70	15	11,866	0.13%
2023/10/27	40	94.03	50	95.09	95.40	-10	11,744	-0.09%
2023/10/26	307	100.25	8	101.50	99.20	299	11,606	2.58%	大買/鉅額交易
2023/10/25	36	101.64	328	103.56	98.30	-292	11,307	-2.58%	大賣/鉅額交易
2023/10/24	11.1	96.09	14	97.88	99.00	-2.9	10,840	-0.03%
2023/10/23	12	90.18	11	89.80	90.00	1	10,279	0.01%
2023/10/20	35	92.37	35	92.94	91.60	0	10,047	0.00%
2023/10/19	433	93.67	42.3	93.30	93.00	390.7	9,646	4.05%	大買/鉅額交易
2023/10/18	344.3	85.12	14	87.85	90.30	330.3	8,998	3.67%	大買/鉅額交易
2023/10/17	40	84.01	48	84.41	83.40	-8	8,818	-0.09%
2023/10/16	20	84.72	85	83.70	83.70	-65	8,393	-0.77%
2023/10/13	80.6	76.70	22	77.55	81.00	58.6	7,881	0.74%
2023/10/12	7.8	73.70	0	0.00	73.70	7.8	7,487	0.10%
2023/10/11	0	0.00	2	69.10	67.00	-2	7,503	-0.03%
2023/10/06	1	72.20	3	70.97	71.00	-2	7,490	-0.03%
2023/10/05	8	72.90	8	72.44	72.10	0	7,475	0.00%
2023/10/04	3	70.53	1	70.80	71.00	2	7,342	0.03%
2023/10/03	3	73.80	2	71.00	70.30	1	7,411	0.01%
2023/10/02	1	70.00	1	69.30	70.00	0	7,294	0.00%
2023/09/28	11	70.35	20	70.45	69.90	-9	7,283	-0.12%
2023/09/27	14	73.47	15	73.45	72.50	-1	7,197	-0.01%
2023/09/26	6	74.73	10	73.46	71.50	-4	7,054	-0.06%
2023/09/25	15	73.96	7	74.03	73.80	8	6,924	0.12%
2023/09/22	28	74.55	26	74.56	75.50	2	6,721	0.03%
2023/09/21	4	69.48	241	70.43	71.00	-237	6,308	-3.76%	大賣/鉅額交易
2023/09/20	30	72.32	26	72.69	71.50	4	6,252	0.06%
2023/09/19	3	70.93	46	71.83	72.10	-43	5,974	-0.72%
2023/09/18	15	73.90	12	74.77	72.80	3	5,790	0.05%
2023/09/15	87	71.96	83	71.66	70.00	4	5,396	0.07%
2023/09/14	76	67.30	815	67.53	70.50	-739	4,448	-16.61%	大賣/鉅額交易
2023/09/13	1,055.5	63.88	25	62.91	64.10	1,030.5	4,155	24.80%	大買/鉅額交易
2023/09/12	1	55.60	56	55.01	58.30	-55	3,900	-1.41%
2023/09/11	1	60.30	0	0.00	61.00	1	3,765	0.03%
2023/09/08	16	60.70	15	59.60	60.30	1	3,659	0.03%
2023/09/07	70	62.50	28	61.53	61.30	42	3,511	1.20%
2023/09/06	15.2	61.78	10.2	60.15	62.20	5	3,342	0.15%
2023/09/04	1	55.80	4	55.93	56.30	-3	3,169	-0.09%
2023/09/01	0	0.00	1	55.50	55.50	-1	3,103	-0.03%
2023/08/31	2	53.95	0	0.00	54.40	2	3,063	0.07%
2023/08/30	1	54.90	0	0.00	54.90	1	3,078	0.03%
2023/08/29	2	54.65	1	53.90	55.20	1	3,073	0.03%
2023/08/28	3	54.83	0	0.00	54.30	3	3,024	0.10%
2023/08/25	1	55.00	2	54.80	55.10	-1	2,978	-0.03%
2023/08/18	1	54.00	1	53.90	54.00	0	2,894	0.00%
2023/08/09	0	0.00	0	54.10	52.20	0	3,051	0.00%
2023/08/08	0	0.00	0	55.00	54.70	0	3,053	0.00%
2023/08/07	1	55.80	1	55.10	54.80	0	3,071	0.00%
2023/08/04	2	52.50	3	51.83	52.50	-1	3,036	-0.03%
2023/08/02	2	52.55	1	53.80	52.50	1	3,018	0.03%
2023/08/01	6	55.88	3	56.90	55.00	3	2,987	0.10%
2023/07/31	35	60.52	35	61.87	58.70	0	2,924	0.00%
2023/07/28	8.1	60.01	6	58.13	60.10	2.1	2,665	0.08%
2023/07/27	33	56.04	32	55.08	54.70	1	2,582	0.04%
2023/07/26	5	54.14	4	54.45	54.10	1	2,559	0.04%
2023/07/25	6	56.48	16	55.73	55.70	-10	2,562	-0.39%
2023/07/24	10	54.83	7	55.01	55.10	3	2,529	0.12%
2023/07/21	31	58.28	30	58.04	57.90	1	2,477	0.04%
2023/07/20	126	61.44	125	59.74	59.80	1	2,394	0.04%	大買/大賣/
2023/07/19	2	61.00	4	61.15	62.10	-2	2,109	-0.09%
2023/07/18	16	56.89	17	57.12	56.50	-1	2,050	-0.05%
2023/07/17	7	56.67	17	56.34	56.90	-10	1,885	-0.53%
2023/07/14	12.9	51.35	11	49.01	51.80	1.9	1,848	0.10%
2023/07/13	11	48.82	4	47.89	47.10	7	1,777	0.39%
2023/07/12	16	45.31	15	45.74	45.35	1	1,732	0.06%
2023/07/11	11	46.18	8	46.34	46.50	3	1,710	0.18%
2023/07/10	2	49.88	4	49.03	47.85	-2	1,673	-0.12%
2023/07/07	3	45.55	3	47.12	46.35	0	1,557	0.00%
2023/07/06	1	47.30	2	47.80	45.80	-1	1,501	-0.07%
2023/07/05	1	45.20	2	46.60	45.20	-1	1,435	-0.07%
2023/07/04	3.9	46.78	3	45.73	46.60	0.9	1,388	0.06%
2023/07/03	0	0.00	4	42.78	42.70	-4	1,279	-0.31%
2023/06/30	2	42.25	0	0.00	42.15	2	1,247	0.16%
2023/06/29	7	43.45	7	43.39	43.75	0	1,217	0.00%
2023/06/28	2	41.73	7	41.81	42.95	-5	1,069	-0.47%
2023/06/27	1	39.15	0	0.00	39.05	1	1,001	0.10%
2023/06/09	4	40.50	3	40.30	40.35	1	967	0.10%
2023/06/08	1	40.15	0	0.00	39.60	1	961	0.10%
2023/06/05	0	0.00	3	41.60	40.65	-3	949	-0.32%
2023/05/30	5	40.72	8	40.64	40.95	-3	869	-0.35%
2023/05/29	1	40.10	7	39.92	39.85	-6	823	-0.73%
2023/05/26	4	39.43	5	39.65	39.75	-1	803	-0.12%
2023/05/25	1	39.35	0	0.00	39.25	1	790	0.13%
2023/05/24	3	39.35	0	0.00	39.40	3	787	0.38%
2023/05/23	3	40.13	3	40.43	39.70	0	779	0.00%
2023/05/22	10	40.19	5	40.37	40.25	5	759	0.66%
2023/05/19	1	39.75	0	0.00	39.70	1	728	0.14%
2023/05/17	1	38.50	0	0.00	38.15	1	621	0.16%
2023/05/16	2	38.55	2	38.98	38.65	0	602	0.00%
2023/05/15	2	38.80	1	38.60	38.80	1	539	0.19%
2023/05/08	0	0.00	5	35.15	35.15	-5	450	-1.11%
2023/04/27	5	35.00	0	0.00	35.30	5	404	1.24%
2023/04/18	0	0.00	1	35.90	36.60	-1	319	-0.31%
2023/04/14	0	0.00	1	34.25	34.10	-1	269	-0.37%
2023/04/13	0	0.00	1	34.60	34.45	-1	260	-0.38%
2023/04/10	1	33.60	0	0.00	33.40	1	235	0.42%
2023/04/06	0	0.00	2	33.10	32.85	-2	218	-0.92%
2023/03/30	2	32.70	0	0.00	32.55	2	211	0.95%
2023/03/02	0	32.40	0	0.00	32.05	0	299	0.00%
2023/02/03	0	0.00	1	31.85	31.90	-1	314	-0.32%
2023/01/30	1	30.75	0	0.00	30.70	1	310	0.32%
2022/12/07	0	0.00	2	31.35	31.45	-2	406	-0.49%
2022/11/29	0	0.00	1	32.00	32.30	-1	452	-0.22%
2022/11/28	1	30.45	0	0.00	30.40	1	440	0.23%
2022/10/28	1	29.35	0	0.00	28.90	1	1,654	0.06%
2022/10/12	1	32.60	0	0.00	32.15	1	1,807	0.06%
2022/10/04	0	0.00	1	35.15	35.15	-1	2,199	-0.05%
2022/09/30	1	32.75	0	0.00	33.90	1	2,266	0.04%
2022/09/19	1	38.55	2	38.50	38.15	-1	2,452	-0.04%
2022/09/15	0	0.00	5	39.99	39.50	-5	2,563	-0.20%
2022/09/06	6	37.71	2	37.90	37.45	4	2,856	0.14%
2022/09/05	11	39.59	46	40.20	38.05	-35	2,862	-1.22%
2022/09/02	0	0.00	5	40.30	39.80	-5	2,841	-0.18%
2022/09/01	3	39.95	5	40.02	40.00	-2	2,848	-0.07%
2022/08/31	5	41.20	3	42.20	41.25	2	2,837	0.07%
2022/08/30	0	0.00	1	40.85	41.15	-1	2,814	-0.04%
2022/08/29	5	38.72	6	38.40	39.85	-1	2,789	-0.04%
2022/08/26	4	40.10	5	40.80	40.30	-1	2,772	-0.04%
2022/08/25	9	39.78	11	40.90	40.00	-2	2,736	-0.07%
2022/08/24	0	0.00	1	38.75	38.75	-1	2,676	-0.04%
2022/08/23	2	38.30	0	0.00	38.60	2	2,663	0.08%
2022/08/22	10	38.35	0	0.00	38.40	10	2,651	0.38%
2022/08/19	1	38.25	0	0.00	38.25	1	2,633	0.04%
2022/08/18	0	0.00	7	40.86	40.90	-7	2,598	-0.27%
2022/08/17	6	40.33	2	40.13	39.40	4	2,549	0.16%
2022/08/16	0	0.00	1	39.35	38.95	-1	2,462	-0.04%
2022/08/15	1	38.25	1	37.95	38.20	0	2,415	0.00%
2022/08/12	1	37.55	0	0.00	38.00	1	2,375	0.04%
2022/08/11	1	37.30	0	0.00	37.40	1	2,355	0.04%
2022/08/09	1	36.75	1	38.00	38.50	0	2,274	0.00%
2022/08/08	2	37.68	12	37.35	37.75	-10	2,214	-0.45%
2022/08/05	58	37.33	36	36.75	37.45	22	2,059	1.07%
2022/08/04	0	0.00	4	34.88	35.10	-4	1,794	-0.22%
2022/07/29	0	0.00	1	33.80	33.90	-1	1,714	-0.06%
2022/07/19	0	0.00	20	31.96	32.40	-20	1,666	-1.20%
2022/07/18	15	31.60	0	0.00	31.45	15	1,663	0.90%
2022/07/14	1	30.75	0	0.00	31.05	1	1,670	0.06%
2022/07/13	7	30.94	0	0.00	31.20	7	1,686	0.42%
2022/07/08	1	35.20	15	34.81	35.65	-14	1,351	-1.04%
2022/07/07	25	34.94	11	34.59	34.80	14	1,309	1.07%
2022/07/06	0	0.00	1	33.65	33.45	-1	1,281	-0.08%
2022/07/05	1	33.30	0	0.00	33.65	1	1,299	0.08%
2022/07/04	1	32.25	0	0.00	31.70	1	1,303	0.08%
2022/07/01	1	34.15	0	0.00	31.90	1	1,289	0.08%
2022/06/27	1	36.95	5	37.40	37.60	-4	1,221	-0.33%
2022/06/24	5	37.25	12	38.17	36.85	-7	1,208	-0.58%
2022/06/23	2	38.90	1	40.20	38.70	1	1,174	0.09%
2022/06/22	4	39.24	2	39.78	40.05	2	1,121	0.18%
2022/06/21	1	37.00	7	38.96	39.65	-6	1,051	-0.57%
2022/06/20	8	37.66	2	41.13	36.45	6	982	0.61%
2022/06/17	0	0.00	2.1	38.26	38.65	-2.1	902	-0.23%
2022/06/16	0	0.00	7.1	37.01	36.25	-7.1	857	-0.82%
2022/06/15	18	37.13	9	36.74	36.60	9	834	1.08%
2022/06/14	1	35.30	0	0.00	36.10	1	835	0.12%
2022/06/13	1	36.50	3.2	37.07	36.70	-2.2	817	-0.26%
2022/06/10	0	0.00	0	35.50	35.50	0	787	0.00%
2022/06/07	0	0.00	7	33.59	33.55	-7	772	-0.91%
2022/06/06	0	0.00	5	33.85	34.00	-5	770	-0.65%
2022/05/12	11	32.38	0	0.00	31.20	11	745	1.48%
2022/05/11	1	34.60	0	0.00	34.60	1	702	0.14%
2022/05/06	1	36.50	1	37.70	37.85	0	655	0.00%
2022/05/05	0	0.00	1	38.14	37.30	-1	640	-0.16%
2022/04/21	10	39.50	2	39.40	38.40	8	574	1.39%
2022/04/20	10	39.00	0	0.00	37.95	10	556	1.80%
2022/04/19	1	37.30	1.1	37.46	37.80	-0.1	524	-0.02%
2022/04/08	0	0.00	0.2	35.94	36.35	-0.2	402	-0.04%
2022/04/06	0	0.00	0.1	35.05	35.25	-0.1	363	-0.02%
2022/03/25	0	0.00	0.1	34.92	35.00	-0.1	324	-0.03%
2022/03/24	0	0.00	0.1	34.97	33.70	-0.1	301	-0.02%
2022/03/23	19	34.14	0	34.45	34.00	19	276	6.85%
2022/03/22	0	0.00	0.1	33.46	33.50	-0.1	268	-0.03%
2022/03/17	0	0.00	0.1	33.47	33.35	-0.1	275	-0.04%
2022/03/15	0	0.00	0.1	33.25	32.55	-0.1	277	-0.03%
2022/02/25	0	0.00	0.2	30.13	30.15	-0.2	292	-0.05%
2022/02/24	0	0.00	1	29.25	29.45	-1	303	-0.33%
2022/02/22	0	0.00	0.1	29.55	29.60	-0.1	360	-0.02%
2022/02/17	1	29.10	0	0.00	29.10	1	428	0.23%
2022/01/11	0	31.65	0	0.00	31.30	0	574	0.00%
2021/11/23	0	33.30	0	0.00	32.35	0	465	0.00%
2021/11/22	11	32.75	24.1	33.12	34.15	-13.1	446	-2.93%
2021/11/18	0	0.00	3	32.48	32.40	-3	384	-0.78%
2021/11/16	2	32.10	12	31.90	33.50	-10	363	-2.75%
2021/11/04	0	0.00	3	31.77	31.45	-3	457	-0.66%
2021/10/27	3	31.23	0	0.00	31.50	3	397	0.75%
2021/10/26	1	31.35	9	31.82	30.20	-8	379	-2.11%
2021/10/25	2	29.28	5	29.76	30.50	-3	315	-0.95%
2021/10/22	0.1	28.03	0	0.00	27.75	0.1	288	0.04%
2021/10/21	1	27.43	0	0.00	27.45	1	291	0.36%
2021/10/20	0	0.00	5	27.35	27.35	-5	294	-1.70%
2021/10/19	0	0.00	1	27.25	27.15	-1	299	-0.33%
2021/09/22	0	0.00	4	27.35	27.30	-4	456	-0.88%
2021/09/17	4	27.83	0	0.00	27.70	4	459	0.87%
2021/09/08	0.4	28.55	0	0.00	28.05	0.4	490	0.08%
2021/09/07	0.1	28.75	0	0.00	28.45	0.1	496	0.02%
2021/09/02	0	0.00	1	29.75	29.55	-1	581	-0.17%
2021/08/27	0.1	28.40	0	0.00	28.15	0.1	588	0.01%
2021/08/26	0.4	28.33	0	0.00	28.00	0.4	594	0.07%
2021/08/11	1	28.40	0	0.00	28.35	1	680	0.15%
2021/08/10	0	0.00	0.2	29.88	29.45	-0.2	685	-0.03%
2021/08/05	1	29.20	0	0.00	29.25	1	580	0.17%
2021/07/28	2	28.55	0	0.00	28.95	2	645	0.31%
2021/07/27	0	0.00	5	29.73	29.75	-5	657	-0.76%
2021/07/21	0	0.00	1	30.00	29.30	-1	694	-0.14%
2021/07/19	1	30.40	0	0.00	30.15	1	721	0.14%
2021/07/16	0	0.00	8	30.70	30.40	-8	737	-1.08%
2021/07/15	0	0.00	6	30.71	30.25	-6	747	-0.80%
2021/07/14	1	30.25	0	0.00	30.05	1	757	0.13%
2021/07/12	0	0.00	6	31.13	32.00	-6	727	-0.83%
2021/07/05	0	0.00	5	30.11	30.25	-5	922	-0.54%
2021/07/01	1	29.35	0	0.00	29.30	1	1,055	0.09%
2021/06/30	1	29.50	2	29.28	29.45	-1	1,160	-0.09%
2021/06/29	6	29.22	0	0.00	29.15	6	1,269	0.47%
2021/06/23	0	0.00	1	28.95	29.00	-1	1,329	-0.08%
2021/06/22	1.2	28.73	0	0.00	28.65	1.2	1,328	0.09%
2021/06/21	1	28.70	0	0.00	28.65	1	1,331	0.08%
2021/06/18	2	29.35	0	0.00	29.45	2	1,329	0.15%
2021/06/15	1	28.10	0	0.00	28.30	1	1,330	0.08%
2021/06/11	1	29.40	2	28.93	28.65	-1	1,325	-0.08%
2021/06/10	1	29.20	0	0.00	29.15	1	1,321	0.08%
2021/06/02	1	28.50	0	0.00	28.65	1	1,361	0.07%
2021/05/31	1	29.10	0	0.00	28.75	1	1,353	0.07%
2021/05/21	0	0.00	1	28.10	29.50	-1	1,319	-0.08%
2021/05/20	0.1	28.70	0	0.00	26.95	0.1	1,297	0.01%
2021/05/05	0	0.00	1	33.15	33.70	-1	1,177	-0.08%
2021/05/04	1	32.10	1	32.25	31.95	0	1,171	0.00%
2021/04/27	0.1	34.52	0	0.00	34.20	0.1	1,128	0.01%
2021/04/20	1	37.00	0	0.00	37.30	1	1,080	0.09%
2021/04/16	1	36.25	0	0.00	36.65	1	1,070	0.09%
2021/04/15	5	38.45	10	38.33	37.10	-5	1,044	-0.48%
2021/04/13	1	37.40	0	0.00	37.35	1	929	0.11%
2021/04/09	0	37.15	3	38.08	38.85	-3	870	-0.34%
2021/04/08	16.1	39.23	25	39.57	37.55	-8.9	826	-1.07%
2021/04/07	0	0.00	2	38.75	39.50	-2	751	-0.27%
2021/04/06	0	0.00	1	37.30	38.00	-1	686	-0.15%
2021/04/01	8	35.55	27	36.38	36.65	-19	578	-3.28%
2021/03/29	0	0.00	12	31.97	31.60	-12	433	-2.77%
2021/03/26	0	0.00	2	31.55	31.90	-2	430	-0.46%
2021/03/12	0	0.00	1	30.50	32.00	-1	420	-0.24%
2021/03/11	3	30.62	0	0.00	30.50	3	389	0.77%
2021/03/10	0	0.00	3	31.50	31.60	-3	374	-0.80%
2021/02/18	0	0.00	10	28.30	28.60	-10	509	-1.96%
2021/01/20	10	27.65	0	0.00	27.50	10	525	1.90%
2021/01/15	5	29.20	0	0.00	28.70	5	515	0.97%
2021/01/13	0	0.00	1	28.90	28.90	-1	512	-0.20%
2021/01/12	10	29.20	0	0.00	29.25	10	497	2.01%
2021/01/11	1	29.65	0	0.00	29.60	1	493	0.20%
2021/01/08	2	30.45	2	30.40	30.40	0	473	0.00%
2021/01/07	2	31.30	0	0.00	31.25	2	468	0.43%
2021/01/06	0	0.00	10	32.29	31.30	-10	466	-2.15%
2020/12/25	0	32.00	0	0.00	31.35	0	488	0.00%
2020/12/22	0	0.00	1	32.05	31.50	-1	498	-0.20%
2020/12/17	0	31.80	0	0.00	31.55	0	477	0.00%
2020/12/11	1	31.35	2	31.20	31.10	-1	469	-0.21%
2020/12/04	7	33.57	3	33.97	33.40	4	441	0.91%
2020/12/03	8	33.46	8	33.83	33.70	0	432	0.00%
2020/12/02	0	0.00	3	33.40	33.55	-3	386	-0.78%
2020/12/01	2	32.55	0	0.00	32.20	2	358	0.56%
2020/11/26	1	32.00	0	0.00	31.90	1	378	0.26%
2020/11/25	0	0.00	2	31.70	31.80	-2	378	-0.53%
2020/11/23	10	32.95	10	33.05	32.60	0	371	0.00%
2020/11/20	0	0.00	1	32.80	32.90	-1	350	-0.28%
2020/11/18	0	0.00	2	31.15	30.90	-2	333	-0.60%
2020/11/17	2	30.95	10	31.00	30.80	-8	338	-2.36%
2020/11/09	0	0.00	2	29.93	29.85	-2	401	-0.50%
2020/10/28	0	0.00	33	29.13	29.10	-33	533	-6.18%
2020/10/21	2	30.45	0	0.00	30.00	2	818	0.24%
2020/10/20	0	0.00	27	30.07	30.00	-27	1,062	-2.54%
2020/10/13	2	30.60	0	0.00	30.75	2	1,336	0.15%
2020/10/08	2	31.25	2	31.95	31.70	0	1,392	0.00%
2020/10/05	1	31.25	1	31.85	31.75	0	1,462	0.00%
2020/09/25	10	28.45	3	28.88	28.30	7	1,750	0.40%
2020/09/17	0	0.00	1	32.75	32.70	-1	2,150	-0.05%
2020/09/15	2	33.33	26	33.23	33.05	-24	2,180	-1.10%
2020/09/14	1	33.00	0	0.00	32.85	1	2,260	0.04%
2020/09/11	0	0.00	2	32.25	32.30	-2	2,263	-0.09%
2020/09/10	0	0.00	2	33.35	33.10	-2	2,277	-0.09%
2020/09/08	1	33.25	1	33.60	33.20	0	2,286	0.00%
2020/09/07	4	33.60	0	0.00	33.40	4	2,288	0.17%
2020/09/03	1	35.40	0	0.00	35.00	1	2,295	0.04%
2020/09/02	31	35.97	0	0.00	35.60	31	2,304	1.35%
2020/08/21	0	0.00	0.4	33.05	33.05	-0.4	2,360	-0.02%
2020/08/20	0	0.00	0.1	33.40	32.35	-0.1	2,361	0.00%
2020/08/17	0	0.00	10.3	36.94	36.65	-10.3	2,372	-0.43%
2020/08/13	12	36.81	1	36.60	36.05	11	2,440	0.45%
2020/08/12	0	0.00	2	35.60	35.50	-2	2,426	-0.08%
2020/08/11	1	34.30	0.2	35.00	34.25	0.8	2,411	0.03%
2020/08/10	0	0.00	91	37.21	36.55	-91	2,405	-3.78%
2020/08/07	0	0.00	10	37.20	36.80	-10	2,405	-0.42%
2020/08/06	0	0.00	50	37.26	37.05	-50	2,424	-2.06%
2020/08/05	1	37.50	20	37.60	37.35	-19	2,416	-0.79%
2020/08/04	1	37.45	49	36.74	37.20	-48	2,418	-1.98%
2020/08/03	3	37.05	0	0.00	36.45	3	2,405	0.12%
2020/07/31	1	36.85	0	0.00	37.00	1	2,423	0.04%
2020/07/30	4	37.30	0	0.00	37.05	4	2,422	0.17%
2020/07/29	15	36.71	12	37.07	36.35	3	2,407	0.12%
2020/07/28	57	37.51	30	36.76	36.45	27	2,364	1.14%
2020/07/27	36	42.15	0	0.00	40.50	36	2,268	1.59%
2020/07/24	272	49.30	78	50.69	45.00	194	2,237	8.67%	大買/鉅額交易
2020/07/23	1	48.30	32	48.87	50.00	-31	2,053	-1.51%
2020/07/22	3	44.40	4	44.14	45.90	-1	1,917	-0.05%
2020/07/21	5	43.50	0	0.00	42.45	5	1,901	0.26%
2020/07/17	4	43.68	4	43.56	42.00	0	1,918	0.00%
2020/07/15	2	42.68	4	42.88	42.75	-2	1,919	-0.10%
2020/07/14	1	41.80	0	0.00	42.70	1	1,928	0.05%
2020/07/13	3	42.70	0	0.00	42.45	3	1,922	0.16%
2020/07/10	4	44.20	17	44.02	42.35	-13	1,910	-0.68%
2020/07/09	6	47.03	8	46.68	46.00	-2	1,889	-0.11%
2020/07/08	2	45.50	1	45.65	45.80	1	1,880	0.05%
2020/07/07	23	47.83	3	47.18	45.90	20	1,881	1.06%
2020/07/06	46	50.76	13	50.39	50.90	33	1,795	1.84%
2020/07/03	40	45.91	5	46.49	46.85	35	1,706	2.05%
2020/07/02	30	45.55	1	45.40	45.95	29	1,677	1.73%
2020/07/01	3	44.90	0	0.00	44.85	3	1,634	0.18%
2020/06/30	7	41.96	13	42.72	43.45	-6	1,506	-0.40%
2020/06/29	2	39.58	3	40.45	39.50	-1	1,383	-0.07%
2020/06/24	1	39.10	5	39.55	40.00	-4	1,357	-0.29%
2020/06/23	0	0.00	4	39.13	39.00	-4	1,362	-0.29%
2020/06/22	2	39.38	1	38.75	38.80	1	1,359	0.07%
2020/06/19	32	39.38	36	39.30	39.55	-4	1,353	-0.30%
2020/06/17	2	37.08	0	0.00	36.80	2	1,281	0.16%
2020/06/15	0	0.00	2	36.10	35.40	-2	1,297	-0.15%
2020/06/09	1	35.70	0	0.00	35.75	1	1,359	0.07%
2020/06/08	6	38.16	1	39.95	36.90	5	1,364	0.37%
2020/06/05	0	0.00	10	39.30	39.10	-10	1,360	-0.73%
2020/06/04	0	0.00	1	39.45	38.80	-1	1,372	-0.07%
2020/06/02	7	38.53	2	38.60	38.00	5	1,351	0.37%
2020/06/01	0	0.00	2	38.05	38.60	-2	1,345	-0.15%
2020/05/29	2	37.35	0	0.00	37.45	2	1,340	0.15%
2020/05/28	3	38.50	2	38.10	37.45	1	1,351	0.07%
2020/05/27	1	37.80	0	0.00	37.45	1	1,348	0.07%
2020/05/26	2	37.65	0	0.00	37.55	2	1,353	0.15%
2020/05/25	1	37.00	0	0.00	38.00	1	1,347	0.07%
2020/05/22	2	39.10	5	38.90	37.90	-3	1,347	-0.22%
2020/05/21	0	0.00	5	38.96	40.00	-5	1,330	-0.38%
2020/05/19	0	0.00	1	37.20	37.00	-1	1,273	-0.08%
2020/05/18	2	36.45	0	0.00	36.30	2	1,279	0.16%
2020/05/14	0	0.00	10	37.45	37.00	-10	1,279	-0.78%
2020/05/13	0	0.00	1	38.60	37.75	-1	1,276	-0.08%
2020/05/12	3	37.20	2	38.20	37.00	1	1,283	0.08%
2020/05/11	2	37.05	0	0.00	37.90	2	1,319	0.15%
2020/05/08	2	37.90	1	37.45	37.45	1	1,308	0.08%
2020/05/07	13	38.65	3	38.72	38.15	10	1,308	0.76%
2020/05/06	2	36.80	0	0.00	36.80	2	1,299	0.15%
2020/05/04	0	0.00	5	36.50	36.65	-5	1,341	-0.37%
2020/04/30	0	0.00	1	37.80	37.45	-1	1,351	-0.07%
2020/04/29	13	38.38	11	39.05	37.35	2	1,357	0.15%
2020/04/28	7	38.84	5	39.50	37.00	2	1,337	0.15%
2020/04/27	20	35.54	23	35.94	37.65	-3	1,298	-0.23%
2020/04/24	1	33.25	2	34.55	34.25	-1	1,280	-0.08%
2020/04/23	5	33.90	1	33.85	33.60	4	1,287	0.31%
2020/04/22	1	31.30	0	0.00	31.95	1	1,349	0.07%
2020/04/20	1	32.75	0	0.00	32.85	1	1,437	0.07%
2020/04/17	7	34.62	8	34.88	33.30	-1	1,448	-0.07%
2020/04/14	0	0.00	1	32.35	32.35	-1	1,464	-0.07%
2020/04/13	3	33.75	0	0.00	32.10	3	1,469	0.20%
2020/04/10	1	32.00	2	33.40	33.40	-1	1,462	-0.07%
2020/04/09	1	30.40	6	30.41	30.40	-5	1,465	-0.34%
2020/04/08	0	0.00	1	31.00	30.65	-1	1,492	-0.07%
2020/04/07	5	28.30	1	29.95	29.95	4	1,556	0.26%
2020/03/31	1	27.50	15	27.35	27.10	-14	1,636	-0.86%
2020/03/30	1	25.50	0	0.00	27.40	1	1,661	0.06%
2020/03/27	15	27.48	1	27.80	27.20	14	1,690	0.83%
2020/03/23	5	22.50	5	22.80	22.35	0	1,895	0.00%
2020/03/20	0	0.00	5	24.50	24.30	-5	1,978	-0.25%
2020/03/19	5	22.60	0	0.00	22.60	5	2,110	0.24%
2020/03/18	0	0.00	1	25.60	25.10	-1	2,192	-0.05%
2020/03/17	1	26.70	0	0.00	25.60	1	2,373	0.04%
2020/03/16	1	27.80	1	30.00	27.65	0	2,573	0.00%
2020/03/10	1	32.05	0	0.00	32.80	1	2,835	0.04%
2020/03/09	0	0.00	3	35.50	33.00	-3	2,953	-0.10%
2020/03/06	0	0.00	2	35.95	35.90	-2	2,999	-0.07%
2020/03/05	3	36.60	0.5	36.30	36.50	2.5	3,106	0.08%
2020/03/04	2	36.15	0	0.00	36.10	2	3,219	0.06%
2020/03/02	1	35.45	0	0.00	35.05	1	3,695	0.03%
2020/02/25	0	0.00	2	38.05	39.10	-2	3,903	-0.05%
2020/02/24	1	38.25	0	0.00	38.10	1	3,911	0.03%
2020/02/20	2	40.95	0	0.00	40.05	2	3,935	0.05%
2020/02/19	3	39.45	5	39.80	40.00	-2	4,035	-0.05%
2020/02/14	0	0.00	3	40.82	40.90	-3	4,161	-0.07%
2020/02/13	4	41.29	3	41.72	40.10	1	4,192	0.02%
2020/02/12	13	41.67	13	41.85	41.15	0	4,207	0.00%
2020/02/11	2	39.00	0	0.00	39.15	2	4,174	0.05%
2020/02/10	1	37.65	2	38.85	38.65	-1	4,238	-0.02%
2020/02/07	1	40.00	2	40.00	38.00	-1	4,248	-0.02%
2020/02/05	6	39.27	4	39.49	39.10	2	4,256	0.05%
2020/02/04	4	36.40	4	37.24	38.00	0	4,227	0.00%
2020/02/03	19	34.55	0	0.00	34.55	19	4,242	0.45%
2020/01/31	1	36.50	1	37.35	38.00	0	4,262	0.00%
2020/01/30	1	38.00	0	0.00	37.80	1	4,283	0.02%
2020/01/20	1	42.55	0	0.00	42.00	1	4,313	0.02%
2020/01/17	0	0.00	4	43.21	43.50	-4	4,320	-0.09%
2020/01/16	8	45.48	5	45.76	44.00	3	4,334	0.07%
2020/01/15	21	45.44	3	44.05	44.65	18	4,341	0.41%
2020/01/14	0	0.00	1	42.05	41.80	-1	4,405	-0.02%
2020/01/13	2	40.90	2	41.38	41.00	0	4,483	0.00%
2020/01/10	2	41.68	11	41.93	41.45	-9	4,519	-0.20%
2020/01/09	10	39.95	0	0.00	40.00	10	4,537	0.22%
2020/01/08	0	0.00	2	39.30	39.00	-2	4,609	-0.04%
2020/01/07	2	40.35	0	0.00	39.20	2	4,646	0.04%
2020/01/03	0	0.00	1	41.20	39.50	-1	4,578	-0.02%
2020/01/02	11	40.97	0	0.00	41.35	11	4,536	0.24%
2019/12/31	2	39.98	1	40.70	40.30	1	4,494	0.02%
2019/12/30	12	41.63	0	0.00	40.70	12	4,397	0.27%
2019/12/25	0	0.00	1	46.30	45.65	-1	4,279	-0.02%
2019/12/18	1	45.05	38	44.80	44.80	-37	4,057	-0.91%
2019/12/17	1	48.20	5	47.70	47.00	-4	3,959	-0.10%
2019/12/16	12	49.15	14	47.77	47.00	-2	3,870	-0.05%
2019/12/13	6	54.05	118	54.26	51.00	-112	3,720	-3.01%	大賣/鉅額交易
2019/12/12	1	54.60	63	52.56	54.00	-62	3,618	-1.71%
2019/12/11	65	57.45	4	57.78	56.30	61	3,422	1.78%
2019/12/10	3	63.63	6	64.08	62.50	-3	3,203	-0.09%
2019/12/09	5	62.68	0	0.00	64.10	5	3,100	0.16%
2019/12/05	1	59.90	2	60.35	59.50	-1	2,904	-0.03%
2019/12/04	2	60.50	4	60.33	60.90	-2	2,866	-0.07%
2019/12/03	1	59.10	3	58.87	59.10	-2	2,725	-0.07%
2019/12/02	0	0.00	5	58.50	58.00	-5	2,671	-0.19%
2019/11/29	5	59.50	5	58.98	58.00	0	2,564	0.00%
2019/11/28	10	59.72	14	59.77	61.30	-4	2,451	-0.16%
2019/11/26	5	50.96	8	50.41	52.10	-3	1,971	-0.15%
2019/11/25	3	48.70	2	49.40	49.00	1	1,810	0.06%
2019/11/19	0	0.00	1	48.15	47.40	-1	1,737	-0.06%
2019/11/18	1	49.05	0	0.00	47.80	1	1,727	0.06%
2019/11/15	1	49.55	2	47.00	49.60	-1	1,619	-0.06%
2019/11/14	2	45.45	3	45.35	45.60	-1	1,557	-0.06%
2019/11/13	6	47.25	0	0.00	46.00	6	1,531	0.39%
2019/11/12	2	45.23	1	45.30	45.95	1	1,484	0.07%
2019/11/11	0	0.00	18	43.22	43.25	-18	1,441	-1.25%
2019/11/08	1	47.45	1	47.80	47.80	0	1,390	0.00%
2019/11/07	1	48.20	38	48.67	47.35	-37	1,371	-2.70%
2019/11/06	0	0.00	13	46.63	47.35	-13	1,297	-1.00%
2019/11/05	5	48.00	5	48.60	46.95	0	1,274	0.00%
2019/11/01	3	48.03	11	48.07	47.80	-8	1,229	-0.65%
2019/10/31	0	0.00	2	47.08	47.40	-2	1,205	-0.17%
2019/10/30	11	41.64	3	43.17	44.90	8	1,166	0.69%
2019/10/29	5	42.80	0	0.00	41.90	5	1,122	0.45%
2019/10/28	5	42.60	0	0.00	43.50	5	1,083	0.46%
2019/10/24	18	38.34	2	38.55	38.70	16	1,006	1.59%
2019/10/23	56	39.86	18	39.81	39.45	38	958	3.97%
2019/10/22	27	38.55	4	38.45	40.60	23	849	2.71%
2019/10/21	7	36.57	0	0.00	36.95	7	689	1.02%
2019/10/18	2	33.15	0	0.00	33.60	2	585	0.34%
2019/10/17	27	31.54	14	32.05	32.50	13	532	2.44%
2019/10/16	2	30.10	0	0.00	30.20	2	454	0.44%
2019/10/15	0	0.00	1	28.55	28.75	-1	369	-0.27%
2019/09/23	0	0.00	9	26.00	26.05	-9	308	-2.92%
2019/09/18	9	25.65	0	0.00	25.65	9	303	2.97%
2019/09/06	0	0.00	1	26.85	26.80	-1	284	-0.35%
2019/08/01	0	0.00	1	23.20	23.20	-1	155	-0.64%
2019/05/07	1	24.35	0	0.00	24.20	1	1,185	0.08%
2019/05/06	9	23.80	0	0.00	23.80	9	1,215	0.74%
2019/04/29	10	24.30	0	0.00	24.10	10	1,213	0.82%
2019/04/26	10	25.40	0	0.00	25.30	10	1,211	0.83%
2019/04/12	10	25.70	0	0.00	25.60	10	1,445	0.69%
2019/03/29	10	25.10	0	0.00	25.00	10	1,425	0.70%
2019/03/28	1	25.60	3	25.35	25.05	-2	1,416	-0.14%
2019/03/22	0	0.00	1.1	26.80	26.75	-1.1	1,382	-0.08%
2019/03/21	1	27.50	0	0.00	27.45	1	1,363	0.07%
2019/03/18	0	0.00	1	26.00	27.05	-1	1,227	-0.08%
2019/03/07	0	0.00	3	25.93	25.50	-3	1,081	-0.28%
2019/03/05	0	0.00	1	26.05	26.05	-1	1,064	-0.09%
2019/03/04	3	26.10	11	26.08	26.20	-8	1,052	-0.76%
2019/02/27	2.1	25.51	2	25.20	25.80	0.1	1,011	0.01%
2019/02/25	1	26.20	0	0.00	25.90	1	979	0.10%
2019/02/21	0	0.00	10	26.05	25.95	-10	923	-1.08%
2019/02/20	2	25.65	11	25.55	25.55	-9	797	-1.13%
2019/02/14	0	0.00	1	24.40	24.35	-1	674	-0.15%
2019/02/13	1	24.20	10	24.30	24.50	-9	644	-1.40%
2019/02/12	0	0.00	0.1	23.45	23.50	-0.1	623	-0.01%
2019/02/11	5	23.60	0	0.00	23.70	5	616	0.81%
2019/01/29	0	0.00	5	23.70	24.00	-5	595	-0.84%
2019/01/28	15.1	24.15	15	24.28	24.20	0.1	576	0.02%
2019/01/25	10	22.65	0	0.00	23.50	10	495	2.02%
2019/01/21	1	21.85	9	21.73	21.75	-8	451	-1.77%
2019/01/15	3	22.65	0	0.00	22.60	3	426	0.70%
2019/01/11	10	21.70	0	0.00	21.85	10	379	2.64%
2019/01/10	0	0.00	1	23.15	22.45	-1	361	-0.28%
2019/01/09	1	24.20	1	23.15	22.80	0	349	0.00%
2019/01/04	15	22.80	5	22.10	23.00	10	244	4.10%
2018/10/11	0	0.00	80	16.95	17.15	-80	141	-56.35%
2018/07/18	1	23.15	0	0.00	23.00	1	415	0.24%
2018/07/10	0	0.00	2	23.85	23.85	-2	388	-0.51%
2018/07/09	0	0.00	1	23.80	23.90	-1	364	-0.27%
2018/07/06	11	24.25	0	0.00	24.35	11	340	3.23%
2018/07/05	10	22.56	0	0.00	22.65	10	311	3.21%
2018/06/26	0	0.00	1	20.10	20.20	-1	208	-0.48%
2018/06/13	0	0.00	1	21.55	21.40	-1	214	-0.47%
2018/06/12	0	0.00	1	21.40	21.40	-1	215	-0.46%
2018/06/08	0	0.00	1	21.45	21.45	-1	216	-0.46%
2018/06/07	3	21.50	0	0.00	21.20	3	214	1.40%
2018/06/06	0	0.00	1	21.30	21.35	-1	222	-0.45%
2018/04/25	0	0.00	0.1	18.85	18.80	-0.1	333	-0.03%
2018/03/30	0	0.00	1	21.15	21.05	-1	870	-0.11%
2018/03/29	0	0.00	3	20.87	20.85	-3	913	-0.33%
2018/03/28	0	0.00	1	21.35	21.20	-1	961	-0.10%
2018/03/16	3	21.73	0	0.00	21.60	3	1,415	0.21%
2018/03/15	2	21.85	3	21.75	21.70	-1	1,426	-0.07%
2018/03/14	3	21.25	0	0.00	21.00	3	1,440	0.21%
2018/03/06	0	0.00	2	21.70	21.50	-2	1,946	-0.10%
2018/03/01	3	22.80	0	0.00	22.50	3	1,995	0.15%
2018/02/06	0	0.00	8	21.39	21.25	-8	2,042	-0.39%
2018/02/05	1	23.50	0	0.00	23.60	1	2,018	0.05%
2018/01/24	1	25.75	0	0.00	25.35	1	1,982	0.05%
2018/01/23	0	0.00	1	26.95	26.10	-1	1,972	-0.05%
2018/01/22	2	26.90	0	0.00	26.70	2	1,974	0.10%
2018/01/19	2	27.45	0	0.00	27.70	2	1,958	0.10%
2018/01/17	9	27.51	0	0.00	27.35	9	1,942	0.46%
2018/01/16	1	27.65	4	28.10	27.40	-3	1,935	-0.16%
2018/01/12	0	0.00	5	28.10	27.70	-5	1,907	-0.26%
2018/01/11	2	27.95	3	27.90	27.60	-1	1,894	-0.05%
2018/01/10	0	0.00	38	27.63	29.35	-38	1,858	-2.05%
2018/01/09	5	27.99	47	27.57	27.50	-42	1,816	-2.31%
2018/01/08	12	28.23	39	28.55	28.00	-27	1,804	-1.50%
2018/01/05	76	29.07	108	29.17	28.80	-32	1,775	-1.80%	大賣/
2018/01/04	103	28.20	29	28.07	28.25	74	1,599	4.63%	大買/
2018/01/03	0	0.00	6	25.99	25.70	-6	1,526	-0.39%
2018/01/02	11	25.55	2	25.60	25.60	9	1,517	0.59%