富鼎 (8261)-統一-基隆券商分點個股進出

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－統一-基隆券商分點個股進出

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-基隆券商分點個股進出
統一-基隆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
2024/04/25	1	79.60	0	0.00	79.50	1	672	0.15%
2024/04/22	1	79.60	2	78.30	78.30	-1	700	-0.14%
2024/04/19	4	80.65	3	79.03	79.90	1	698	0.14%
2024/04/12	5	85.80	0	0.00	85.60	5	686	0.73%
2024/03/28	0	0.00	1	89.40	88.50	-1	670	-0.15%
2024/03/26	0	0.00	35	84.13	83.90	-35	635	-5.51%
2024/03/22	37	84.92	2	85.30	85.30	35	664	5.27%
2024/03/19	2	84.70	0	0.00	84.60	2	712	0.28%
2024/03/18	1	84.90	0	0.00	84.90	1	724	0.14%
2024/03/14	0	84.60	0	0.00	84.60	0	812	0.00%
2024/03/08	2	84.20	0	0.00	84.30	2	927	0.22%
2024/03/07	2	84.55	0	0.00	84.50	2	949	0.21%
2024/03/01	0	0.00	3	87.90	88.30	-3	1,274	-0.24%
2024/02/23	5	88.32	0	0.00	87.80	5	1,682	0.30%
2024/02/16	4	91.10	0	0.00	90.80	4	2,006	0.20%
2024/02/05	0	0.00	1	87.40	87.40	-1	1,979	-0.05%
2024/01/30	0	0.00	3	89.30	89.20	-3	1,986	-0.15%
2024/01/26	0	0.00	2	89.80	90.50	-2	1,986	-0.10%
2024/01/25	2	90.80	1	89.60	89.40	1	1,983	0.05%
2024/01/22	1	88.90	0	0.00	89.60	1	1,978	0.05%
2024/01/19	1	87.30	0	0.00	87.80	1	1,985	0.05%
2024/01/18	1	88.00	0	0.00	88.00	1	1,982	0.05%
2024/01/17	1	89.30	0	0.00	88.80	1	1,990	0.05%
2024/01/15	2	90.90	2	91.70	91.50	0	1,969	0.00%
2024/01/11	1	91.40	0	0.00	91.70	1	1,994	0.05%
2024/01/09	2	91.90	0	0.00	91.70	2	2,126	0.09%
2023/12/27	1	97.40	0	0.00	97.40	1	2,108	0.05%
2023/12/25	0	97.00	0	0.00	96.50	0	2,102	0.00%
2023/12/21	0	0.00	1	96.30	96.30	-1	2,093	-0.05%
2023/12/19	2	96.90	0	0.00	97.90	2	2,067	0.10%
2023/12/18	1	98.30	0	0.00	98.40	1	2,050	0.05%
2023/12/15	2	102.50	1	101.00	100.00	1	2,035	0.05%
2023/12/14	1	102.00	0	0.00	102.50	1	2,023	0.05%
2023/12/12	1	103.50	1	101.50	101.50	0	2,004	0.00%
2023/12/11	2	100.50	0	0.00	102.00	2	1,969	0.10%
2023/12/07	5	102.50	2	103.50	101.00	3	1,888	0.16%
2023/12/05	2	100.25	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%
2023/11/30	2	106.25	1	108.00	105.50	1	1,871	0.05%
2023/11/29	0	0.00	2	102.50	103.00	-2	1,728	-0.12%
2023/11/28	1	101.00	0	0.00	101.00	1	1,654	0.06%
2023/11/27	0	0.00	1	101.50	96.00	-1	1,586	-0.06%
2023/11/24	0	0.00	1	97.30	98.70	-1	1,543	-0.06%
2023/11/22	1	96.10	0	0.00	98.20	1	1,309	0.08%
2023/11/17	1	89.70	0	0.00	90.00	1	955	0.10%
2023/11/15	0	0.00	6	89.55	89.00	-6	927	-0.65%
2023/11/14	0	0.00	1	84.70	84.70	-1	870	-0.11%
2023/11/13	1	85.00	0	0.00	83.90	1	878	0.11%
2023/10/30	1	85.50	0	0.00	85.20	1	872	0.11%
2023/10/24	2	86.45	0	0.00	85.60	2	859	0.23%
2023/10/23	1	86.50	0	0.00	85.60	1	860	0.12%
2023/10/19	1	88.80	0	0.00	88.00	1	858	0.12%
2023/10/18	1	89.10	0	0.00	89.40	1	854	0.12%
2023/09/26	1	84.00	0	0.00	83.50	1	787	0.13%
2023/09/07	0	0.00	0	86.00	88.00	0	814	0.00%
2023/08/31	0	0.00	1	82.80	82.10	-1	771	-0.13%
2023/08/21	1	82.00	0	0.00	82.70	1	807	0.12%
2023/08/16	0	0.00	1	83.40	84.60	-1	810	-0.12%
2023/08/10	0	0.00	1	90.20	89.70	-1	927	-0.11%
2023/08/09	1	92.00	0	0.00	91.80	1	923	0.11%
2023/08/07	0	94.20	0	0.00	93.90	0	944	0.00%
2023/07/26	0	0.00	1	92.90	92.60	-1	956	-0.10%
2023/07/10	2	98.00	0	0.00	95.90	2	1,224	0.16%
2023/07/06	1	100.00	1	100.00	100.00	0	1,393	0.00%
2023/07/03	0	0.00	1	106.50	106.50	-1	1,401	-0.07%
2023/06/29	1	106.50	0	0.00	105.50	1	1,390	0.07%
2023/06/20	1	105.00	0	0.00	105.50	1	1,432	0.07%
2023/06/16	1	107.00	1	107.00	107.00	0	1,432	0.00%
2023/06/15	0	0.00	2	108.00	108.00	-2	1,447	-0.14%
2023/06/13	1	109.50	2	109.50	110.00	-1	1,462	-0.07%
2023/06/12	0	0.00	1	109.00	108.50	-1	1,447	-0.07%
2023/06/07	2	107.75	1	108.00	108.00	1	1,475	0.07%
2023/06/06	0	0.00	1	110.50	110.50	-1	1,468	-0.07%
2023/06/02	1	108.00	1	109.00	108.00	0	1,470	0.00%
2023/05/30	1	107.00	0	0.00	105.50	1	1,458	0.07%
2023/05/12	0	0.00	1	98.80	100.50	-1	1,610	-0.06%
2023/05/03	0	0.00	1	104.00	104.00	-1	1,955	-0.05%
2023/04/26	0	0.00	1	102.00	103.00	-1	2,160	-0.05%
2023/04/21	1	106.00	4	108.00	105.50	-3	2,272	-0.13%
2023/04/19	1	112.00	0	0.00	113.00	1	2,261	0.04%
2023/04/18	0	0.00	2	115.00	114.00	-2	2,230	-0.09%
2023/04/14	1	113.00	4	114.00	113.00	-3	2,170	-0.14%
2023/04/13	5	114.40	3	115.33	113.50	2	2,158	0.09%
2023/04/12	1	114.50	1	113.00	114.50	0	2,102	0.00%
2023/04/11	0	0.00	4	113.38	113.50	-4	2,065	-0.19%
2023/04/10	3	105.50	0	0.00	108.50	3	1,944	0.15%
2023/03/30	0	0.00	1	104.00	103.50	-1	1,986	-0.05%
2023/03/29	1	102.50	1	103.50	102.50	0	2,010	0.00%
2023/03/27	1	106.50	0	0.00	106.00	1	2,040	0.05%
2023/03/23	3	107.17	0	0.00	106.50	3	2,109	0.14%
2023/03/22	1	106.50	0	0.00	107.00	1	2,123	0.05%
2023/03/17	1	102.00	0	103.00	103.00	1	2,175	0.05%
2023/03/16	0	0.00	5	103.00	102.00	-5	2,195	-0.23%
2023/03/15	2	105.00	0	0.00	105.00	2	2,250	0.09%
2023/03/13	0	107.00	0	0.00	106.00	0	2,404	0.00%
2023/03/10	2	109.00	0	0.00	108.50	2	2,547	0.08%
2023/03/08	0	113.00	6	113.50	113.00	-6	2,672	-0.22%
2023/03/07	2	112.25	0	0.00	112.00	2	2,729	0.07%
2023/03/06	2	111.75	2	111.75	111.50	0	2,878	0.00%
2023/03/01	0	0.00	10	109.25	109.50	-10	3,436	-0.29%
2023/02/23	1	110.00	0	0.00	110.00	1	3,453	0.03%
2023/02/22	2	110.00	0	0.00	109.50	2	3,523	0.06%
2023/02/20	4	114.25	0	0.00	113.50	4	3,542	0.11%
2023/02/17	6	115.67	3	115.33	114.50	3	3,544	0.08%
2023/02/16	6	113.75	1	114.50	115.00	5	3,498	0.14%
2023/02/10	1	111.50	0	0.00	111.50	1	3,566	0.03%
2023/02/09	2	115.25	1	113.50	113.50	1	3,566	0.03%
2023/02/08	3	114.83	3	114.00	114.00	0	3,488	0.00%
2023/02/03	1	115.50	1	113.50	112.50	0	3,527	0.00%
2023/02/02	2	115.50	2	115.25	115.50	0	3,484	0.00%
2023/02/01	3	114.33	1	114.50	114.50	2	3,433	0.06%
2023/01/31	1	114.00	1	114.00	114.00	0	3,417	0.00%
2023/01/30	0	0.00	4	111.75	111.00	-4	3,334	-0.12%
2023/01/12	0	0.00	1	108.50	107.00	-1	3,310	-0.03%
2023/01/10	0	0.00	2	107.00	106.00	-2	3,302	-0.06%
2023/01/05	1	106.00	0	0.00	104.00	1	3,518	0.03%
2022/12/28	1	107.00	0	0.00	105.50	1	3,714	0.03%
2022/12/19	1	107.00	0	0.00	107.00	1	3,955	0.03%
2022/12/16	0	0.00	1	109.00	110.00	-1	4,027	-0.02%
2022/12/13	1	106.00	0	0.00	105.50	1	4,163	0.02%
2022/12/12	0	0.00	4	106.50	107.00	-4	4,248	-0.09%
2022/12/09	2	108.00	2	108.00	107.00	0	4,281	0.00%
2022/12/07	0	0.00	1	113.00	110.00	-1	4,274	-0.02%
2022/12/06	1	115.00	1	118.00	114.50	0	4,241	0.00%
2022/12/05	4	120.63	1	119.50	117.00	3	4,218	0.07%
2022/12/02	2	120.00	2	118.75	117.50	0	4,157	0.00%
2022/12/01	2	115.75	1	114.50	114.50	1	4,057	0.02%
2022/11/29	1	113.00	0	0.00	113.50	1	4,017	0.02%
2022/11/28	1	114.50	5	114.10	114.00	-4	3,993	-0.10%
2022/11/25	1	112.50	1	110.50	110.50	0	3,984	0.00%
2022/11/24	6	109.33	5	109.70	110.50	1	3,893	0.03%
2022/11/23	2	107.25	7	108.14	107.00	-5	3,705	-0.13%
2022/11/21	4	102.50	1	104.00	102.00	3	3,749	0.08%
2022/11/18	1	105.00	0	0.00	103.50	1	3,830	0.03%
2022/11/15	0	0.00	10	101.00	101.50	-10	4,106	-0.24%
2022/11/14	2	100.50	0	0.00	101.00	2	4,501	0.04%
2022/11/02	0	0.00	1	101.00	101.00	-1	4,765	-0.02%
2022/11/01	0	0.00	1	95.70	96.10	-1	4,714	-0.02%
2022/10/28	1	94.00	0	0.00	93.60	1	4,784	0.02%
2022/10/24	3	99.33	0	0.00	95.80	3	4,983	0.06%
2022/10/21	0	0.00	1	96.60	94.50	-1	5,022	-0.02%
2022/10/20	1	97.90	0	0.00	97.80	1	5,068	0.02%
2022/10/19	1	100.00	1	102.00	98.70	0	5,122	0.00%
2022/10/18	0	0.00	2	101.25	101.50	-2	5,223	-0.04%
2022/10/17	2	97.65	0	0.00	101.50	2	5,292	0.04%
2022/10/14	4	97.45	2	97.70	100.00	2	5,387	0.04%
2022/10/12	2	101.50	0	0.00	102.50	2	5,301	0.04%
2022/10/11	1	101.50	0	0.00	101.50	1	5,342	0.02%
2022/10/07	1	107.00	2	108.00	106.50	-1	5,384	-0.02%
2022/10/06	2	110.00	0	0.00	111.00	2	5,442	0.04%
2022/10/05	1	109.50	0	0.00	109.00	1	5,454	0.02%
2022/09/29	0	0.00	1	105.50	103.50	-1	5,658	-0.02%
2022/09/28	2	103.00	4	103.75	102.00	-2	5,722	-0.03%
2022/09/27	1	107.00	2	107.50	107.50	-1	5,773	-0.02%
2022/09/26	2	111.25	2	108.00	108.50	0	5,793	0.00%
2022/09/23	4	115.13	0	0.00	112.50	4	5,900	0.07%
2022/09/22	2	116.00	0	0.00	116.50	2	5,955	0.03%
2022/09/21	2	115.25	0	0.00	114.00	2	5,995	0.03%
2022/09/20	0	0.00	1	113.50	112.50	-1	6,025	-0.02%
2022/09/19	3	112.00	1	113.00	112.00	2	6,148	0.03%
2022/09/16	2	109.75	0	0.00	109.00	2	6,178	0.03%
2022/09/15	1	109.00	5	110.00	109.50	-4	6,317	-0.06%
2022/09/08	1	104.00	0	0.00	106.50	1	6,844	0.01%
2022/09/07	2	104.00	2	104.25	103.50	0	7,045	0.00%
2022/09/06	0	0.00	2	110.50	108.50	-2	7,081	-0.03%
2022/09/01	0	0.00	3	119.00	115.00	-3	7,378	-0.04%
2022/08/31	1	114.50	0	0.00	116.50	1	7,317	0.01%
2022/08/29	1	114.00	1	114.00	114.00	0	8,022	0.00%
2022/08/26	24	118.25	21	123.79	117.50	3	8,217	0.04%
2022/08/25	2	118.00	1	118.00	118.00	1	8,843	0.01%
2022/08/24	0	0.00	2	116.50	117.00	-2	8,976	-0.02%
2022/08/23	2	114.75	1	116.50	119.00	1	9,484	0.01%
2022/08/22	1	115.00	0	0.00	112.00	1	9,509	0.01%
2022/08/19	5	118.80	1	116.50	116.50	4	9,487	0.04%
2022/08/18	1	109.00	14	113.36	114.50	-13	9,186	-0.14%
2022/08/16	0	0.00	3	107.17	105.50	-3	9,067	-0.03%
2022/08/12	2	105.50	0	0.00	106.50	2	9,262	0.02%
2022/08/11	2	103.00	0	0.00	102.50	2	9,248	0.02%
2022/08/10	1	101.00	0	0.00	100.50	1	9,266	0.01%
2022/08/08	0	0.00	61	100.52	102.00	-61	9,303	-0.66%
2022/08/05	2	103.25	0	0.00	104.50	2	9,291	0.02%
2022/08/04	1	101.00	0	0.00	101.50	1	9,293	0.01%
2022/08/03	60	102.09	1	100.00	100.00	59	9,299	0.63%
2022/08/01	1	105.00	0	0.00	105.50	1	9,280	0.01%
2022/07/28	10	110.00	0	0.00	110.00	10	9,496	0.11%
2022/07/27	0	0.00	3	111.67	112.50	-3	9,425	-0.03%
2022/07/26	5	108.80	4	108.00	107.50	1	9,363	0.01%
2022/07/22	1	111.00	1	113.00	112.50	0	9,187	0.00%
2022/07/21	6	108.92	6	109.92	111.00	0	9,114	0.00%
2022/07/20	1	106.00	7	105.93	106.00	-6	9,007	-0.07%
2022/07/19	1	104.00	0	0.00	103.50	1	8,974	0.01%
2022/07/18	7	104.93	2	106.00	106.00	5	8,934	0.06%
2022/07/14	0	0.00	2	101.75	103.00	-2	8,786	-0.02%
2022/07/13	2	99.05	0	0.00	98.80	2	8,681	0.02%
2022/07/12	2	95.50	0	0.00	94.70	2	8,629	0.02%
2022/07/11	1	100.00	0	0.00	100.00	1	8,576	0.01%
2022/07/07	3	99.50	1	99.60	100.00	2	8,457	0.02%
2022/07/05	6	102.50	13	99.79	103.00	-7	8,297	-0.08%
2022/07/04	0	0.00	2	101.75	102.50	-2	8,201	-0.02%
2022/07/01	1	109.50	4	105.00	102.50	-3	8,120	-0.04%
2022/06/30	1	110.50	0	0.00	109.50	1	7,972	0.01%
2022/06/29	1	111.50	0	0.00	115.50	1	7,836	0.01%
2022/06/28	2	116.25	1	118.00	116.50	1	7,745	0.01%
2022/06/27	1	121.50	0	0.00	122.00	1	7,680	0.01%
2022/06/24	1	121.00	0	0.00	120.00	1	7,527	0.01%
2022/06/23	1	118.50	0	0.00	120.00	1	7,435	0.01%
2022/06/21	1	120.00	5	120.20	123.50	-4	7,196	-0.06%
2022/06/20	20	118.00	0	0.00	118.00	20	7,229	0.28%
2022/06/16	3	134.00	1	125.00	125.00	2	7,064	0.03%
2022/06/15	5	130.50	5	130.10	129.00	0	7,025	0.00%
2022/06/09	3	134.50	2	134.50	135.50	1	6,731	0.01%
2022/06/08	0	0.00	2	132.00	135.50	-2	6,649	-0.03%
2022/06/07	5	143.00	1	134.00	134.00	4	6,439	0.06%
2022/06/06	2	139.75	1	139.50	139.50	1	5,902	0.02%
2022/06/02	20	144.50	6	144.17	138.50	14	5,674	0.25%
2022/06/01	3	135.67	1	142.00	142.00	2	4,842	0.04%
2022/05/31	16	130.16	7	131.14	129.50	9	4,620	0.19%
2022/05/30	1	121.00	22	123.14	128.50	-21	3,995	-0.53%
2022/05/27	2	115.50	4	115.63	117.00	-2	3,813	-0.05%
2022/05/26	22	113.11	2	113.75	113.00	20	3,737	0.54%
2022/05/25	3	117.50	10	117.55	118.00	-7	3,635	-0.19%
2022/05/23	1	118.00	28	121.18	115.00	-27	3,511	-0.77%
2022/05/20	3	110.50	1	113.00	112.50	2	3,360	0.06%
2022/05/19	0	0.00	1	110.00	110.50	-1	3,287	-0.03%
2022/05/18	1	109.00	2	109.00	109.00	-1	3,250	-0.03%
2022/05/17	2	110.00	1	109.50	110.00	1	3,217	0.03%
2022/05/16	1	110.00	1	109.50	108.50	0	3,219	0.00%
2022/05/12	0	0.00	5	108.10	107.00	-5	3,230	-0.15%
2022/05/11	2	107.00	1	108.00	108.00	1	3,274	0.03%
2022/05/06	0	0.00	2	109.00	109.00	-2	3,255	-0.06%
2022/05/05	1	109.00	1	108.00	109.00	0	3,061	0.00%
2022/04/28	3	88.30	3	89.47	88.80	0	2,956	0.00%
2022/04/27	7	88.49	7	89.41	90.30	0	2,968	0.00%
2022/04/18	1	103.50	0	0.00	101.50	1	3,059	0.03%
2022/04/15	3	104.00	1	104.00	103.00	2	3,093	0.06%
2022/04/13	1	105.50	0	0.00	105.50	1	3,424	0.03%
2022/04/12	0	0.00	1	101.00	101.50	-1	3,563	-0.03%
2022/04/11	0	0.00	4	102.00	102.00	-4	4,033	-0.10%
2022/04/07	2	105.50	1	107.00	104.50	1	4,719	0.02%
2022/03/30	2	114.50	1	115.00	114.00	1	4,785	0.02%
2022/03/24	6	115.00	0	0.00	115.00	6	4,831	0.12%
2022/03/23	8	116.00	3	116.50	115.00	5	4,821	0.10%
2022/03/22	2	114.25	0	0.00	114.50	2	4,731	0.04%
2022/03/21	0	0.00	2	116.00	113.50	-2	4,698	-0.04%
2022/03/18	4	114.00	2	115.00	114.00	2	4,571	0.04%
2022/03/17	1	110.50	1	109.00	112.00	0	4,381	0.00%
2022/03/15	1	104.50	2	107.00	104.50	-1	4,258	-0.02%
2022/03/14	2	105.00	0	0.00	105.00	2	4,295	0.05%
2022/03/11	1	105.00	0	0.00	105.00	1	4,410	0.02%
2022/03/10	2	105.00	0	0.00	105.00	2	4,433	0.05%
2022/03/03	0	0.00	1	108.00	107.50	-1	4,639	-0.02%
2022/02/22	1	102.50	0	0.00	102.50	1	4,844	0.02%
2022/02/15	0	0.00	4	107.13	105.50	-4	5,668	-0.07%
2022/02/14	0	0.00	1	108.00	106.50	-1	5,841	-0.02%
2022/02/11	2	111.75	6	111.25	111.00	-4	5,846	-0.07%
2022/02/10	2	110.75	4	109.63	108.00	-2	5,829	-0.03%
2022/02/09	2	106.50	1	106.00	107.50	1	5,840	0.02%
2022/01/26	0	102.00	0	0.00	99.00	0	6,524	0.00%
2022/01/24	1	100.00	0	0.00	102.50	1	7,098	0.01%
2022/01/19	0	104.00	0	0.00	104.00	0	7,397	0.00%
2022/01/18	1	103.00	0	0.00	101.00	1	7,460	0.01%
2022/01/13	0	0.00	3	99.87	101.00	-3	7,647	-0.04%
2022/01/12	0	0.00	4	99.25	98.90	-4	7,684	-0.05%
2022/01/10	6	104.00	0	0.00	104.00	6	7,785	0.08%
2022/01/07	30	108.15	2	105.75	103.00	28	7,876	0.36%
2022/01/06	3	112.33	2	112.50	111.50	1	7,712	0.01%
2022/01/05	3	119.00	1	117.50	117.00	2	7,612	0.03%
2022/01/04	1	122.50	1	121.50	121.00	0	7,481	0.00%
2022/01/03	1	125.00	9	121.22	123.00	-8	7,037	-0.11%
2021/12/30	2	112.75	3	114.00	114.00	-1	6,408	-0.02%
2021/12/28	4	110.75	1	112.00	112.00	3	6,375	0.05%
2021/12/27	1	108.50	1	107.00	108.00	0	6,367	0.00%
2021/12/22	3	111.33	1	111.50	111.00	2	6,403	0.03%
2021/12/21	0	0.00	2	112.50	112.50	-2	6,376	-0.03%
2021/12/16	2	110.50	1	110.50	111.00	1	6,245	0.02%
2021/12/08	1	112.50	1	113.50	111.50	0	6,324	0.00%
2021/12/07	0	0.00	1	111.00	110.00	-1	6,279	-0.02%
2021/12/06	1	109.00	2	108.50	108.00	-1	6,202	-0.02%
2021/12/03	0	0.00	1	110.00	110.00	-1	6,240	-0.02%
2021/12/02	3	108.17	2	107.00	106.50	1	6,317	0.02%
2021/12/01	1	107.00	1	109.00	109.50	0	6,490	0.00%
2021/11/23	2	107.00	0	0.00	107.00	2	7,756	0.03%
2021/11/22	2	112.25	0	0.00	111.50	2	7,789	0.03%
2021/11/19	0	0.00	1	114.00	114.00	-1	7,899	-0.01%
2021/11/18	3	114.33	1	116.00	113.00	2	8,050	0.02%
2021/11/17	2	119.75	2	118.75	116.00	0	8,100	0.00%
2021/11/16	2	111.75	4	114.25	114.50	-2	7,883	-0.03%
2021/11/15	2	113.50	2	113.50	111.00	0	7,889	0.00%
2021/11/12	1	108.00	0	0.00	110.00	1	7,882	0.01%
2021/11/11	2	110.00	1	109.00	108.00	1	7,990	0.01%
2021/11/10	1	106.50	4	108.50	109.50	-3	7,972	-0.04%
2021/11/08	0	0.00	3	105.67	105.00	-3	8,172	-0.04%
2021/11/05	8	109.88	3	110.83	109.50	5	8,241	0.06%
2021/11/04	5	108.20	12	110.92	114.00	-7	8,233	-0.09%
2021/11/03	1	103.00	5	102.20	104.00	-4	8,120	-0.05%
2021/11/02	1	100.50	0	0.00	103.00	1	8,208	0.01%
2021/11/01	2	108.75	2	109.50	108.50	0	8,265	0.00%
2021/10/29	13	100.37	11	101.29	104.50	2	8,134	0.02%
2021/10/28	0	0.00	1	95.50	95.00	-1	8,069	-0.01%
2021/10/27	0	0.00	1	94.50	94.30	-1	8,367	-0.01%
2021/10/26	2	93.30	3	93.50	91.90	-1	8,858	-0.01%
2021/10/25	1	93.80	4	94.78	95.00	-3	9,203	-0.03%
2021/10/22	3	93.30	2	95.20	94.60	1	9,425	0.01%
2021/10/20	2	92.50	2	92.05	93.00	0	10,221	0.00%
2021/10/19	2	91.80	9	91.59	92.30	-7	10,853	-0.06%
2021/10/18	1	89.20	1	89.00	89.00	0	10,786	0.00%
2021/10/15	6	87.52	1	86.40	87.40	5	10,793	0.05%
2021/10/14	30	82.65	1	81.70	83.00	29	11,096	0.26%
2021/10/13	1	83.70	30	80.80	80.20	-29	11,457	-0.25%
2021/10/07	0	0.00	4	85.75	86.00	-4	11,733	-0.03%
2021/10/05	0	0.00	1	82.50	82.30	-1	12,470	-0.01%
2021/10/04	3	80.67	0	0.00	78.00	3	12,523	0.02%
2021/10/01	2	82.50	0	0.00	81.00	2	12,637	0.02%
2021/09/30	2	84.90	2	86.10	86.30	0	12,804	0.00%
2021/09/29	0	0.00	1	84.00	83.50	-1	13,256	-0.01%
2021/09/28	1	88.80	0	0.00	88.10	1	13,840	0.01%
2021/09/27	0	0.00	1	90.70	90.10	-1	14,190	-0.01%
2021/09/23	1	91.30	0	0.00	89.60	1	14,300	0.01%
2021/09/22	1	89.50	0	0.00	89.90	1	14,379	0.01%
2021/09/17	0	0.00	2	90.00	91.70	-2	14,554	-0.01%
2021/09/16	3	90.57	0	0.00	89.50	3	14,684	0.02%
2021/09/15	3	90.73	0	0.00	90.50	3	14,736	0.02%
2021/09/14	3	95.67	1	97.20	95.20	2	14,778	0.01%
2021/09/13	2	98.05	0	0.00	97.00	2	14,781	0.01%
2021/09/07	2	99.75	0	0.00	99.00	2	15,080	0.01%
2021/09/03	1	108.00	3	108.33	107.50	-2	14,988	-0.01%
2021/09/02	0	0.00	1	106.00	106.00	-1	15,287	-0.01%
2021/09/01	14	112.32	7.2	112.92	112.50	6.8	15,216	0.04%
2021/08/31	2	108.50	8	109.69	111.50	-6	14,733	-0.04%
2021/08/30	0	0.00	2	102.00	101.50	-2	14,232	-0.01%
2021/08/26	4	99.93	0	0.00	100.00	4	14,209	0.03%
2021/08/25	3	102.17	1	103.00	102.50	2	14,202	0.01%
2021/08/24	4	101.75	34	103.69	102.00	-30	14,278	-0.21%
2021/08/23	39	101.30	10	100.95	99.90	29	14,228	0.20%
2021/08/20	2	97.25	1	99.40	96.10	1	14,188	0.01%
2021/08/19	4	98.55	1	98.80	93.00	3	14,048	0.02%
2021/08/18	1	100.00	2	95.45	99.50	-1	13,953	-0.01%
2021/08/17	31	95.04	30	96.43	93.80	1	13,857	0.01%
2021/08/13	3	104.33	4	102.88	98.30	-1	13,607	-0.01%
2021/08/12	1	106.50	3	108.17	106.50	-2	13,449	-0.01%
2021/08/11	2	104.50	1	103.00	103.50	1	13,342	0.01%
2021/08/10	51	106.46	50	106.80	108.00	1	13,247	0.01%
2021/08/09	6.2	108.52	3	109.50	108.00	3.2	13,046	0.02%
2021/08/06	5	119.90	1	118.50	119.50	4	12,877	0.03%
2021/08/05	4	123.00	5	124.50	126.50	-1	12,733	-0.01%
2021/08/04	4	123.13	1	130.50	122.00	3	12,643	0.02%
2021/08/03	5	129.10	3	127.33	129.00	2	12,443	0.02%
2021/08/02	3	126.17	1	126.50	129.00	2	12,241	0.02%
2021/07/30	4	130.75	2	134.75	122.50	2	11,960	0.02%
2021/07/29	1	128.00	6	126.17	129.50	-5	11,462	-0.04%
2021/07/28	2	118.75	2	119.75	118.00	0	11,060	0.00%
2021/07/27	4	128.88	5	132.40	131.00	-1	10,822	-0.01%
2021/07/26	33	130.86	31	128.61	128.50	2	10,455	0.02%
2021/07/23	9	120.17	10	121.00	124.50	-1	9,908	-0.01%
2021/07/22	1	116.50	1	116.50	116.50	0	9,242	0.00%
2021/07/21	2	106.00	0	0.00	106.00	2	9,272	0.02%
2021/07/20	4	97.70	12	99.08	96.40	-8	9,293	-0.09%
2021/07/19	5	96.20	7	95.81	100.50	-2	9,196	-0.02%
2021/07/15	3	92.13	0	0.00	91.70	3	9,313	0.03%
2021/07/14	3	92.70	2	92.65	92.00	1	9,742	0.01%
2021/07/13	16	97.97	11	94.85	90.50	5	9,925	0.05%
2021/07/12	33	93.51	34	96.04	92.10	-1	9,792	-0.01%
2021/07/09	1	87.60	5	88.96	89.20	-4	9,648	-0.04%
2021/07/08	1	88.20	2	89.25	87.90	-1	9,818	-0.01%
2021/07/07	4	88.00	1	89.60	87.80	3	9,891	0.03%
2021/07/06	6	89.00	4	89.10	87.50	2	9,768	0.02%
2021/07/05	9	86.72	4	88.98	90.10	5	9,411	0.05%
2021/07/02	2	79.25	13.1	79.52	82.90	-11.1	8,978	-0.12%
2021/07/01	0	0.00	12	75.41	75.40	-12	9,001	-0.13%
2021/06/30	1	76.90	1	77.30	76.90	0	8,982	0.00%
2021/06/29	1	76.40	7	76.31	75.60	-6	9,002	-0.07%
2021/06/25	1	75.80	3	75.37	75.70	-2	9,051	-0.02%
2021/06/24	2	72.80	0	0.00	73.20	2	9,138	0.02%
2021/06/23	0	0.00	1	73.50	73.50	-1	9,158	-0.01%
2021/06/22	12	71.81	5	69.80	69.40	7	9,395	0.07%
2021/06/21	2	70.10	0	0.00	69.80	2	9,391	0.02%
2021/06/18	3	74.60	1	74.80	73.70	2	9,390	0.02%
2021/06/17	0	0.00	1	71.30	72.50	-1	9,282	-0.01%
2021/06/16	1	71.70	2	72.65	72.00	-1	9,499	-0.01%
2021/06/10	2	71.00	2	70.15	70.40	0	10,042	0.00%
2021/06/07	5	64.60	9	65.10	64.90	-4	10,019	-0.04%
2021/06/04	1	67.70	0	0.00	66.70	1	9,968	0.01%
2021/06/03	0	0.00	1	66.90	66.80	-1	9,928	-0.01%
2021/06/02	1	68.30	1	68.00	65.50	0	9,873	0.00%
2021/06/01	9	69.30	0	0.00	67.90	9	9,790	0.09%
2021/05/31	9	65.84	3	66.87	68.30	6	9,589	0.06%
2021/05/28	2	62.80	2	62.55	62.10	0	9,445	0.00%
2021/05/27	3	62.07	2	61.95	62.00	1	9,413	0.01%
2021/05/26	2	62.75	3	62.00	61.30	-1	9,410	-0.01%
2021/05/19	10	58.40	10	58.90	58.50	0	9,444	0.00%
2021/05/17	0	0.00	13	52.82	52.10	-13	9,394	-0.14%
2021/05/14	2	60.10	0	0.00	57.80	2	9,352	0.02%
2021/05/13	1	59.60	0	0.00	60.00	1	9,291	0.01%
2021/05/12	11	64.40	0	0.00	60.10	11	9,227	0.12%
2021/05/11	4	63.78	2	65.60	63.50	2	9,090	0.02%
2021/05/10	0	0.00	3	72.70	70.50	-3	9,024	-0.03%
2021/05/07	1	72.80	0	0.00	74.80	1	9,028	0.01%
2021/05/06	1	69.90	0	0.00	69.60	1	8,992	0.01%
2021/05/04	1	69.70	1	72.90	74.00	0	9,026	0.00%
2021/05/03	1	81.10	1	79.60	77.40	0	9,009	0.00%
2021/04/26	1	83.50	1	83.50	82.60	0	9,326	0.00%
2021/04/23	11	83.29	14	85.07	86.40	-3	9,285	-0.03%
2021/04/22	17	82.52	9	83.58	79.70	8	9,037	0.09%
2021/04/21	4	80.15	9	80.72	79.90	-5	8,824	-0.06%
2021/04/20	9	79.27	3	78.10	79.00	6	8,598	0.07%
2021/04/19	7	73.90	20	73.09	76.50	-13	8,132	-0.16%
2021/04/16	5	66.56	16	68.75	69.60	-11	7,791	-0.14%
2021/04/15	0	0.00	5	63.36	63.30	-5	7,526	-0.07%
2021/04/14	26	61.65	3	64.30	62.00	23	7,463	0.31%
2021/04/13	1	62.40	1	62.90	61.90	0	7,768	0.00%
2021/04/12	2	59.75	1	59.70	60.50	1	7,568	0.01%
2021/04/09	3	62.23	2	61.50	60.00	1	7,649	0.01%
2021/04/08	3	62.60	4	62.00	61.80	-1	7,673	-0.01%
2021/04/07	4	60.88	6	61.52	61.50	-2	7,607	-0.03%
2021/04/06	2	57.95	1	58.10	57.80	1	7,339	0.01%
2021/04/01	5	58.14	3	58.70	57.40	2	7,523	0.03%
2021/03/31	1	59.60	12	60.99	58.90	-11	8,008	-0.14%
2021/03/30	1	59.60	1	59.10	59.00	0	8,018	0.00%
2021/03/29	7	60.20	8	60.05	59.50	-1	8,400	-0.01%
2021/03/26	0	0.00	2	57.80	57.10	-2	8,614	-0.02%
2021/03/25	6	58.67	15	58.48	56.90	-9	9,155	-0.10%
2021/03/24	2	56.00	1	55.90	55.50	1	9,500	0.01%
2021/03/22	0	0.00	4	57.40	56.80	-4	9,865	-0.04%
2021/03/19	5	57.60	39	57.44	58.40	-34	10,337	-0.33%
2021/03/18	1	56.40	3	55.27	55.40	-2	10,389	-0.02%
2021/03/17	2	56.05	1	56.70	56.10	1	10,372	0.01%
2021/03/16	23	58.53	22	57.57	56.30	1	10,286	0.01%
2021/03/15	33	56.18	9	56.92	58.00	24	9,652	0.25%
2021/03/12	1	52.00	3	52.17	52.80	-2	9,297	-0.02%
2021/03/11	1	49.45	1	50.30	50.00	0	9,257	0.00%
2021/03/09	0	0.00	2	47.80	47.70	-2	9,562	-0.02%
2021/03/04	0	0.00	1	52.20	50.50	-1	9,753	-0.01%
2021/03/03	2	50.60	0	0.00	51.30	2	9,888	0.02%
2021/02/26	2	51.50	0	0.00	51.40	2	11,028	0.02%
2021/02/25	0	0.00	1	51.80	51.20	-1	11,114	-0.01%
2021/02/24	2	52.05	5	52.12	51.70	-3	11,160	-0.03%
2021/02/23	1	50.80	0	0.00	51.10	1	11,185	0.01%
2021/02/22	5	51.84	3	52.03	51.80	2	11,186	0.02%
2021/02/18	1	48.55	1	49.20	49.15	0	11,114	0.00%
2021/02/05	1	45.95	0	0.00	45.15	1	11,257	0.01%
2021/02/03	2	47.30	0	0.00	46.45	2	11,645	0.02%
2021/01/26	0	0.00	1	51.30	49.95	-1	12,120	-0.01%
2021/01/21	3	50.63	3	50.25	48.65	0	12,181	0.00%
2021/01/20	1	52.80	2	51.15	50.10	-1	12,378	-0.01%
2021/01/19	8	53.90	4	53.78	52.80	4	12,384	0.03%
2021/01/18	1	50.10	1	50.20	52.20	0	12,257	0.00%
2021/01/15	1	51.80	2	52.50	52.10	-1	12,308	-0.01%
2021/01/14	1	53.00	1	53.40	53.60	0	12,316	0.00%
2021/01/13	1	51.50	1	51.20	51.60	0	12,360	0.00%
2021/01/12	1	50.70	6	52.08	50.90	-5	12,425	-0.04%
2021/01/11	9	52.34	7	52.43	52.80	2	12,655	0.02%
2021/01/08	0	0.00	2	53.50	51.80	-2	13,263	-0.02%
2021/01/07	13	53.65	7	53.61	53.40	6	13,330	0.05%
2021/01/06	41	55.83	37	55.79	53.00	4	13,483	0.03%
2021/01/04	3	52.83	7	53.16	53.50	-4	13,785	-0.03%
2020/12/31	5	52.94	2	52.55	52.90	3	14,519	0.02%
2020/12/30	5	52.46	5	51.98	51.60	0	14,780	0.00%
2020/12/29	9	52.47	19	52.33	51.30	-10	14,746	-0.07%
2020/12/28	25	52.92	23	53.57	52.40	2	14,743	0.01%
2020/12/25	11	53.22	9	53.89	53.00	2	14,552	0.01%
2020/12/24	4	51.90	5	52.00	50.90	-1	14,081	-0.01%
2020/12/23	53	52.78	40	52.07	51.20	13	13,990	0.09%
2020/12/22	41	51.66	44	51.89	50.80	-3	13,700	-0.02%
2020/12/21	13	49.87	41	50.99	52.90	-28	13,544	-0.21%
2020/12/18	3	48.48	8	49.36	48.15	-5	13,298	-0.04%
2020/12/17	12	46.01	1	45.65	46.50	11	13,354	0.08%
2020/12/16	3	45.88	1	46.40	45.70	2	13,711	0.01%
2020/12/15	93	47.79	75	47.63	44.65	18	13,772	0.13%
2020/12/14	1	47.80	5	48.50	49.40	-4	13,220	-0.03%
2020/12/11	2	44.45	3	44.60	44.95	-1	12,873	-0.01%
2020/12/10	2	43.93	1	44.20	44.70	1	12,807	0.01%
2020/12/09	0	0.00	1	45.50	45.35	-1	12,742	-0.01%
2020/12/08	1	44.20	1	44.95	45.65	0	12,656	0.00%
2020/12/07	1	43.50	0	0.00	43.35	1	12,547	0.01%
2020/12/04	1	45.25	20	44.86	44.60	-19	12,490	-0.15%
2020/12/03	24	46.29	5	46.10	45.25	19	12,427	0.15%
2020/12/02	6	44.50	5	45.80	44.45	1	12,171	0.01%
2020/12/01	2	44.98	2	45.05	45.15	0	12,125	0.00%
2020/11/30	31	45.32	2	45.10	44.75	29	12,054	0.24%
2020/11/27	7	45.92	56	46.31	45.80	-49	12,014	-0.41%
2020/11/26	79	47.54	73	47.80	46.60	6	11,865	0.05%
2020/11/25	2	43.68	3	44.87	46.20	-1	10,989	-0.01%
2020/11/24	1	43.75	3	43.18	42.00	-2	10,673	-0.02%
2020/11/23	1	42.40	3	42.30	42.60	-2	10,663	-0.02%
2020/11/20	7	42.05	9	41.18	42.15	-2	10,739	-0.02%
2020/11/19	1	41.10	0	0.00	40.70	1	10,697	0.01%
2020/11/18	5	40.55	5	41.10	40.55	0	10,809	0.00%
2020/11/16	9	41.33	15	41.64	41.05	-6	10,733	-0.06%
2020/11/13	5	42.70	5	42.60	42.05	0	10,637	0.00%
2020/11/12	14	43.63	12	43.34	42.55	2	10,542	0.02%
2020/11/11	10	42.70	10	42.20	42.50	0	10,249	0.00%
2020/11/10	6	42.06	6	43.63	42.25	0	10,302	0.00%
2020/11/09	16	43.38	8	43.10	43.80	8	10,155	0.08%
2020/11/05	1	41.00	3	40.92	41.00	-2	9,856	-0.02%
2020/11/04	3	40.42	1	40.15	40.30	2	9,819	0.02%
2020/11/03	1	40.20	1	39.85	40.50	0	9,778	0.00%
2020/10/30	4	41.51	4	41.64	40.10	0	9,624	0.00%
2020/10/29	3	41.17	3	41.23	41.00	0	9,536	0.00%
2020/10/28	27	42.77	27	42.28	42.20	0	9,447	0.00%
2020/10/27	0	0.00	2	42.10	42.30	-2	9,165	-0.02%
2020/10/22	1	42.20	27	41.50	41.50	-26	8,835	-0.29%
2020/10/21	12	43.02	11	43.55	42.55	1	8,719	0.01%
2020/10/20	2	42.68	5	43.01	42.30	-3	8,530	-0.04%
2020/10/19	10	42.88	13	42.65	43.20	-3	8,423	-0.04%
2020/10/16	63	44.36	52	45.00	41.40	11	8,114	0.14%
2020/10/15	10	43.95	10	44.38	43.65	0	7,442	0.00%
2020/10/14	80	44.23	22	43.80	43.70	58	7,267	0.80%
2020/10/13	5	43.31	119	43.76	44.05	-114	7,006	-1.63%	大賣/鉅額交易
2020/10/12	63	43.00	13	43.67	43.00	50	6,678	0.75%
2020/10/08	52	40.44	15	40.38	41.20	37	6,058	0.61%
2020/10/07	14	38.11	59	38.63	39.35	-45	5,172	-0.87%
2020/10/06	1	35.40	2	35.25	35.80	-1	4,764	-0.02%
2020/10/05	2	35.00	0	0.00	35.30	2	4,679	0.04%
2020/09/30	1	32.75	1	32.60	33.50	0	4,562	0.00%
2020/09/29	2	33.63	2	32.78	32.55	0	4,516	0.00%
2020/09/28	7	34.49	1	34.40	34.30	6	4,508	0.13%
2020/09/25	58	33.85	55	34.64	34.60	3	4,452	0.07%
2020/09/24	5	36.37	6	36.71	36.30	-1	4,221	-0.02%
2020/09/23	16	36.64	18	36.87	36.25	-2	3,918	-0.05%
2020/09/22	26	36.40	19	36.12	37.10	7	3,531	0.20%
2020/09/21	8	34.88	16	33.35	35.35	-8	2,783	-0.29%
2020/09/18	14	31.71	12	32.12	32.15	2	2,251	0.09%
2020/09/17	3	28.52	3	28.63	29.25	0	1,935	0.00%
2020/09/01	3	29.60	3	29.73	29.90	0	2,010	0.00%
2020/08/28	1	30.55	1	29.95	30.00	0	1,961	0.00%
2020/08/27	10	30.97	11	31.12	30.95	-1	1,923	-0.05%
2020/08/26	1	31.45	3	30.75	31.45	-2	1,811	-0.11%
2020/08/24	2	29.80	0	0.00	29.80	2	1,579	0.13%
2020/08/20	0	0.00	1	26.40	26.50	-1	1,416	-0.07%
2020/08/17	1	29.35	0	0.00	29.35	1	1,371	0.07%
2020/08/14	2	30.35	0	0.00	29.90	2	1,341	0.15%
2020/08/13	0	0.00	4	29.20	29.45	-4	1,194	-0.33%
2020/07/27	2	27.60	0	0.00	26.70	2	1,148	0.17%
2020/06/24	0	0.00	2	28.10	29.05	-2	774	-0.26%
2020/06/19	2	28.23	0	0.00	28.15	2	717	0.28%
2020/06/12	0	0.00	2	27.00	27.10	-2	670	-0.30%
2020/06/09	8	28.80	6	30.00	28.75	2	650	0.31%
2020/05/20	2	25.50	0	0.00	25.25	2	460	0.43%
2020/03/18	0	0.00	2	17.20	16.70	-2	629	-0.32%
2020/03/17	2	16.90	0	0.00	16.90	2	631	0.32%
2020/02/10	0	0.00	1	24.90	25.00	-1	775	-0.13%
2020/02/06	1	26.00	0	0.00	26.15	1	777	0.13%
2020/02/04	1	24.60	0	0.00	25.10	1	782	0.13%
2020/01/17	1	28.55	0	0.00	28.45	1	894	0.11%
2020/01/14	1	28.75	0	0.00	28.60	1	940	0.11%
2020/01/06	0	0.00	3	28.80	28.65	-3	982	-0.31%
2020/01/02	3	30.25	0	0.00	30.10	3	982	0.31%
2019/12/23	0	0.00	5	30.03	29.90	-5	951	-0.53%
2019/12/18	5	30.66	0	0.00	30.05	5	941	0.53%
2019/12/17	1	30.85	1	31.75	30.90	0	924	0.00%
2019/12/16	1	30.50	1	30.45	30.50	0	867	0.00%
2019/12/09	7	29.20	7	30.35	29.20	0	685	0.00%
2019/12/06	3	29.62	3	30.15	30.15	0	607	0.00%
2019/11/18	17	27.99	0	0.00	27.95	17	635	2.68%
2019/11/08	0	0.00	1	28.50	28.50	-1	700	-0.14%
2019/10/31	10	30.00	0	0.00	29.10	10	691	1.45%
2019/10/30	0	0.00	1	29.90	29.80	-1	686	-0.15%
2019/10/28	22	31.19	32	30.23	30.60	-10	667	-1.50%
2019/10/25	11	30.50	0	0.00	30.50	11	613	1.79%
2019/10/18	1	28.30	0	0.00	28.25	1	574	0.17%
2019/10/17	7	28.25	7	28.25	28.25	0	577	0.00%
2019/10/02	10	27.75	0	0.00	27.75	10	633	1.58%
2019/09/25	1	28.65	0	0.00	28.55	1	628	0.16%
2019/09/19	10	29.50	12	29.05	29.20	-2	610	-0.33%
2019/09/02	0	0.00	2	29.15	29.10	-2	563	-0.35%
2019/08/28	0	0.00	1	29.50	28.80	-1	554	-0.18%
2019/08/27	0	0.00	1	29.05	28.80	-1	541	-0.18%
2019/08/22	5	29.60	15	29.58	28.70	-10	536	-1.87%
2019/08/21	5	29.20	0	0.00	29.55	5	515	0.97%
2019/08/20	5	29.30	0	0.00	29.40	5	509	0.98%
2019/07/31	10	28.30	0	0.00	28.25	10	457	2.18%
2019/07/24	2	30.03	0	0.00	29.50	2	472	0.42%
2019/06/11	0	0.00	2	25.05	25.05	-2	463	-0.43%
2019/04/17	8	31.41	6	31.70	31.30	2	832	0.24%
2019/03/25	1	29.15	0	0.00	29.10	1	889	0.11%
2019/03/19	1	30.00	0	0.00	30.05	1	1,094	0.09%
2019/03/14	1	31.05	2	30.53	30.50	-1	1,128	-0.09%
2019/03/12	2	31.25	2	30.85	30.80	0	1,268	0.00%
2019/02/25	0	0.00	3	32.92	32.90	-3	1,600	-0.19%
2019/02/22	0	0.00	2	32.25	32.15	-2	1,590	-0.13%
2019/02/21	2	33.15	1	32.60	32.55	1	1,601	0.06%
2019/02/20	6	33.55	2	32.80	32.95	4	1,597	0.25%
2019/02/19	1	33.60	4	33.84	33.25	-3	1,593	-0.19%
2019/02/18	2	33.35	0	0.00	33.25	2	1,597	0.13%
2019/02/13	0	0.00	6	32.33	32.10	-6	1,523	-0.39%
2019/02/12	7	31.59	1	32.05	32.45	6	1,507	0.40%
2019/01/23	1	30.80	1	31.20	30.80	0	1,557	0.00%
2019/01/22	2	31.05	2	30.85	30.65	0	1,554	0.00%
2019/01/21	3	31.25	3	31.55	31.00	0	1,553	0.00%
2019/01/18	1	30.95	2	30.98	31.10	-1	1,541	-0.06%
2019/01/17	1	30.50	4	30.65	30.20	-3	1,501	-0.20%
2019/01/16	6	30.69	2	30.90	30.70	4	1,499	0.27%
2019/01/15	0	0.00	3	30.52	30.30	-3	1,479	-0.20%
2019/01/14	3	29.75	2	29.35	29.25	1	1,457	0.07%
2019/01/11	2	30.55	0	0.00	29.70	2	1,462	0.14%
2019/01/03	1	30.35	0	0.00	30.15	1	1,482	0.07%
2019/01/02	6	30.60	15	30.94	30.60	-9	1,511	-0.60%
2018/12/28	0	0.00	2	30.75	30.95	-2	1,520	-0.13%
2018/12/27	11	30.27	0	0.00	29.85	11	1,528	0.72%
2018/12/26	0	0.00	1	30.85	29.50	-1	1,541	-0.06%
2018/12/25	0	0.00	10	29.68	30.15	-10	1,534	-0.65%
2018/12/24	9	30.28	0	0.00	30.60	9	1,552	0.58%
2018/12/21	4	29.91	5	29.31	30.25	-1	1,574	-0.06%
2018/12/20	0	0.00	9	30.28	29.35	-9	1,603	-0.56%
2018/12/17	0	0.00	1	33.60	32.85	-1	1,690	-0.06%
2018/12/14	7	33.09	0	0.00	33.10	7	1,685	0.42%
2018/12/13	10	34.27	9	34.57	34.05	1	1,671	0.06%
2018/12/12	0	0.00	2	34.43	34.75	-2	1,598	-0.13%
2018/12/11	0	0.00	12	31.70	31.60	-12	1,497	-0.80%
2018/12/10	7	31.54	0	0.00	31.25	7	1,513	0.46%
2018/12/07	0	0.00	2	32.38	31.95	-2	1,514	-0.13%
2018/12/06	17	32.48	8	31.80	31.00	9	1,502	0.60%
2018/12/05	4	34.53	54	32.19	33.65	-50	1,477	-3.39%
2018/12/04	5	32.80	5	33.70	32.80	0	1,404	0.00%
2018/12/03	8	33.74	0	0.00	33.40	8	1,405	0.57%
2018/11/30	48	32.04	0	0.00	32.15	48	1,372	3.50%
2018/11/15	0	0.00	2	29.35	29.15	-2	1,293	-0.15%
2018/11/08	2	30.80	3	29.88	29.30	-1	1,407	-0.07%
2018/11/07	1	29.80	2	29.98	30.25	-1	1,430	-0.07%
2018/11/06	1	30.20	0	0.00	29.15	1	1,493	0.07%
2018/11/05	1	29.95	5	30.20	30.50	-4	1,550	-0.26%
2018/11/02	3	30.25	0	0.00	29.90	3	1,565	0.19%
2018/11/01	1	29.00	1	29.80	29.65	0	1,568	0.00%
2018/10/26	0	0.00	3	26.45	26.60	-3	1,727	-0.17%
2018/10/24	2	29.60	0	0.00	29.50	2	1,787	0.11%
2018/10/22	1	30.45	1	30.80	31.20	0	1,887	0.00%
2018/10/19	1	30.00	1	30.30	30.45	0	2,012	0.00%
2018/10/18	1	31.20	1	31.35	31.20	0	2,077	0.00%
2018/10/17	1	31.20	1	31.05	31.00	0	2,270	0.00%
2018/10/16	1	30.40	2	31.35	31.05	-1	2,333	-0.04%
2018/10/15	2	30.28	1	31.35	30.45	1	2,398	0.04%
2018/10/12	1	29.80	0	0.00	30.10	1	2,461	0.04%
2018/10/02	2	39.70	0	0.00	39.40	2	3,295	0.06%
2018/09/26	8	39.60	68	40.71	39.60	-60	3,666	-1.64%
2018/09/25	60	39.63	0	0.00	41.50	60	3,821	1.57%
2018/09/10	10	37.10	1	36.60	36.25	9	4,208	0.21%
2018/09/07	2	38.20	10	38.60	38.60	-8	4,273	-0.19%
2018/09/04	1	41.70	1	41.70	42.00	0	5,423	0.00%
2018/09/03	1	43.10	0	0.00	41.35	1	5,702	0.02%
2018/08/30	1	43.70	2	43.33	43.70	-1	6,213	-0.02%
2018/08/29	4	43.75	9	43.87	42.95	-5	6,248	-0.08%
2018/08/28	2	42.80	1	42.45	42.20	1	6,247	0.02%
2018/08/27	2	41.60	2	41.95	43.90	0	6,284	0.00%
2018/08/24	1	41.00	0	0.00	40.70	1	6,352	0.02%
2018/08/23	2	41.55	2	41.95	41.75	0	6,603	0.00%
2018/08/20	7	42.06	2	42.13	42.30	5	7,321	0.07%
2018/08/17	12	42.88	11	43.33	42.60	1	7,522	0.01%
2018/08/15	0	0.00	2	41.80	42.00	-2	7,619	-0.03%
2018/08/14	1	42.25	2	42.33	43.30	-1	7,595	-0.01%
2018/08/13	42	41.13	10	40.98	42.30	32	7,567	0.42%
2018/08/10	2	44.60	42	44.27	43.55	-40	7,510	-0.53%
2018/08/09	2	47.13	32	46.55	46.30	-30	7,426	-0.40%
2018/08/08	3	47.17	1	47.60	46.65	2	7,409	0.03%
2018/08/02	2	46.33	2	46.73	46.00	0	7,270	0.00%
2018/08/01	4	48.43	3	48.00	47.80	1	7,235	0.01%
2018/07/30	5	49.68	6	48.40	48.40	-1	7,157	-0.01%
2018/07/27	0	0.00	1	50.20	50.40	-1	7,101	-0.01%
2018/07/26	18	50.96	13	50.76	50.10	5	7,045	0.07%
2018/07/25	3	50.03	3	50.83	50.50	0	6,913	0.00%
2018/07/24	33	51.19	2	51.50	50.50	31	6,842	0.45%
2018/07/23	3	46.32	2	47.00	48.50	1	6,648	0.02%
2018/07/20	2	48.58	1	49.35	46.90	1	6,582	0.02%
2018/07/19	1	48.30	1	48.60	48.80	0	6,510	0.00%
2018/07/18	24	48.78	24	50.09	48.90	0	6,452	0.00%
2018/07/17	6	52.08	62	55.28	50.40	-56	6,275	-0.89%
2018/07/16	50	55.26	0	0.00	55.50	50	5,936	0.84%
2018/07/13	3	50.67	1	50.60	50.50	2	5,845	0.03%
2018/07/12	1	49.20	1	49.70	50.20	0	5,792	0.00%
2018/07/11	2	49.50	0	0.00	48.90	2	5,753	0.03%
2018/07/10	0	0.00	2	49.30	49.85	-2	5,666	-0.04%
2018/07/09	0	0.00	2	48.90	47.80	-2	5,599	-0.04%
2018/07/06	27	45.00	5	48.65	48.50	22	5,498	0.40%
2018/07/05	17	47.11	35	47.91	47.00	-18	5,368	-0.34%
2018/07/04	40	51.00	38	51.61	51.00	2	5,239	0.04%
2018/07/03	2	55.50	0	0.00	53.00	2	5,140	0.04%
2018/07/02	14	52.44	16	52.05	52.00	-2	4,934	-0.04%
2018/06/29	3	53.70	10	53.42	53.70	-7	4,820	-0.15%
2018/06/28	3	51.70	7	51.41	52.40	-4	4,759	-0.08%
2018/06/27	2	50.80	1	49.80	49.60	1	4,706	0.02%
2018/06/26	29	48.40	31	48.18	49.00	-2	4,633	-0.04%
2018/06/25	0	0.00	4	47.25	46.75	-4	4,586	-0.09%
2018/06/22	3	51.60	2	50.75	50.00	1	4,543	0.02%
2018/06/21	5	53.32	5	55.00	54.80	0	4,510	0.00%
2018/06/15	7	57.49	3	57.07	57.50	4	4,426	0.09%
2018/06/14	49	58.93	135	58.18	60.20	-86	4,339	-1.98%	大賣/
2018/06/13	133	55.45	52	58.72	55.50	81	3,971	2.04%	大買/
2018/06/12	36	54.04	94	53.60	56.50	-58	3,542	-1.64%
2018/06/11	66	50.84	70	49.56	51.40	-4	3,159	-0.13%
2018/06/08	78	46.23	37	45.40	46.80	41	2,873	1.43%
2018/06/07	38	41.78	11	39.80	42.55	27	2,515	1.07%
2018/06/05	4	38.24	3	37.87	38.05	1	2,288	0.04%
2018/06/04	1	38.90	0	0.00	39.20	1	2,223	0.04%
2018/06/01	7	39.14	0	0.00	38.80	7	2,159	0.32%
2018/05/31	11	39.97	10	41.01	39.05	1	2,106	0.05%
2018/05/30	5	40.00	13	38.66	40.00	-8	1,838	-0.44%
2018/05/29	7	36.96	4	38.83	36.80	3	1,516	0.20%
2018/05/28	14	35.82	11	36.56	36.50	3	1,287	0.23%
2018/05/25	5	33.47	5	33.78	34.00	0	1,087	0.00%
2018/05/18	0	0.00	4	27.70	27.25	-4	687	-0.58%
2018/05/15	4	27.20	0	0.00	27.10	4	682	0.59%
2018/05/10	0	0.00	3	27.80	27.90	-3	719	-0.42%
2018/05/08	3	27.10	0	0.00	27.25	3	781	0.38%
2018/04/20	0	0.00	1	28.70	29.00	-1	1,225	-0.08%
2018/04/19	4	29.31	0	0.00	28.95	4	1,219	0.33%
2018/02/12	0	0.00	1	28.05	27.60	-1	2,214	-0.05%
2018/02/06	0	0.00	1	28.40	28.20	-1	2,501	-0.04%
2018/02/01	3	33.75	0	0.00	32.50	3	2,621	0.11%
2018/01/29	1	33.40	3	33.55	33.25	-2	2,665	-0.08%
2018/01/24	0	0.00	2	31.25	32.50	-2	3,091	-0.06%
2018/01/23	3	33.83	3	33.30	32.55	0	3,231	0.00%
2018/01/12	0	0.00	2	31.50	31.70	-2	3,844	-0.05%
2018/01/11	2	30.85	0	0.00	30.85	2	3,979	0.05%