富鼎 (8261)-統一-板橋券商分點個股進出

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
82.8
漲跌
▼0.8
漲幅
-0.96%
成交量
636張
產業
上市半導體類股
655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-板橋券商分點個股進出

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-板橋券商分點個股進出
統一-板橋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
2024/05/31	1	83.60	0	0.00	82.80	1	578	0.17%
2024/05/22	0	0.00	3	83.50	83.30	-3	569	-0.53%
2024/05/20	1	82.20	0	0.00	82.30	1	575	0.17%
2024/05/15	1	82.80	0	0.00	82.70	1	606	0.17%
2024/05/10	1	83.40	0	0.00	83.70	1	627	0.16%
2024/04/25	10	79.50	0	0.00	79.50	10	672	1.49%
2024/04/22	10	79.36	0	0.00	78.30	10	700	1.43%
2024/04/19	5	80.82	0	0.00	79.90	5	698	0.72%
2024/04/18	5	82.70	0	0.00	82.00	5	689	0.72%
2024/04/16	20	83.28	0	0.00	82.00	20	691	2.89%
2024/03/28	0	0.00	6	85.92	88.50	-6	670	-0.89%
2024/03/26	7	83.80	0	0.00	83.90	7	635	1.10%
2024/03/21	10	83.97	0	0.00	84.00	10	678	1.47%
2024/03/20	5	84.20	0	0.00	84.20	5	695	0.72%
2024/03/15	2	84.30	0	0.00	84.20	2	771	0.26%
2024/03/14	5	84.12	0	0.00	84.60	5	812	0.62%
2024/03/13	1	85.00	0	0.00	84.60	1	862	0.12%
2024/03/08	16	83.90	0	0.00	84.30	16	927	1.73%
2024/03/07	16	84.41	0	0.00	84.50	16	949	1.68%
2024/03/06	2	87.10	0	0.00	86.40	2	986	0.20%
2024/03/05	3	87.40	0	0.00	87.50	3	1,128	0.27%
2024/02/29	0	0.00	2	87.50	87.60	-2	1,319	-0.15%
2024/02/21	0	0.00	4	89.90	89.80	-4	1,918	-0.21%
2024/02/20	1	89.80	0	0.00	89.60	1	1,931	0.05%
2024/02/19	3	91.37	0	0.00	91.00	3	1,952	0.15%
2024/02/16	0	0.00	5	91.02	90.80	-5	2,006	-0.25%
2024/02/15	1	89.20	0	0.00	89.40	1	1,985	0.05%
2024/02/01	1	88.70	0	0.00	88.40	1	1,978	0.05%
2024/01/29	1	89.70	1	90.50	90.20	0	1,990	0.00%
2024/01/24	1	90.10	0	0.00	91.10	1	1,977	0.05%
2024/01/22	0	0.00	1	89.30	89.60	-1	1,978	-0.05%
2024/01/19	1	87.70	0	0.00	87.80	1	1,985	0.05%
2024/01/11	2	91.35	0	0.00	91.70	2	1,994	0.10%
2024/01/08	0	0.00	4	94.53	92.50	-4	2,132	-0.19%
2024/01/05	3	92.83	0	0.00	93.00	3	2,151	0.14%
2024/01/04	0	0.00	1	94.00	92.10	-1	2,161	-0.05%
2024/01/03	1	94.60	4	94.55	94.30	-3	2,152	-0.14%
2023/12/28	16	97.73	24	98.70	97.20	-8	2,122	-0.38%
2023/12/27	3	97.67	0	0.00	97.40	3	2,108	0.14%
2023/12/26	6	97.42	0	0.00	97.40	6	2,103	0.29%
2023/12/22	1	96.80	0	0.00	97.20	1	2,097	0.05%
2023/12/21	4	96.80	0	0.00	96.30	4	2,093	0.19%
2023/12/20	1	98.30	0	0.00	97.50	1	2,081	0.05%
2023/12/19	1	97.10	0	0.00	97.90	1	2,067	0.05%
2023/12/18	0	0.00	8	99.00	98.40	-8	2,050	-0.39%
2023/12/14	1	102.00	0	0.00	102.50	1	2,023	0.05%
2023/12/13	2	102.50	5	102.00	101.50	-3	2,011	-0.15%
2023/12/12	0	0.00	2	103.25	101.50	-2	2,004	-0.10%
2023/12/11	3	100.00	5	102.50	102.00	-2	1,969	-0.10%
2023/12/08	7	99.76	0	0.00	100.00	7	1,934	0.36%
2023/12/07	2	102.75	3	102.50	101.00	-1	1,888	-0.05%
2023/12/05	1	101.00	2	101.00	101.00	-1	1,864	-0.05%
2023/12/04	6	102.92	2	103.50	102.50	4	1,912	0.21%
2023/12/01	9	103.94	3	103.00	103.50	6	1,899	0.32%
2023/11/30	11	106.73	2	105.25	105.50	9	1,871	0.48%
2023/11/29	1	102.00	6	102.67	103.00	-5	1,728	-0.29%
2023/11/28	0	0.00	3	99.47	101.00	-3	1,654	-0.18%
2023/11/27	3	97.47	0	0.00	96.00	3	1,586	0.19%
2023/11/24	5	96.84	2	97.65	98.70	3	1,543	0.19%
2023/11/22	5	99.26	7	98.51	98.20	-2	1,309	-0.15%
2023/11/21	2	95.05	0	0.00	94.60	2	1,184	0.17%
2023/11/20	14	95.19	27	96.69	96.90	-13	1,115	-1.16%
2023/11/16	0	0.00	1	88.40	89.40	-1	948	-0.11%
2023/11/15	1	90.20	13	86.64	89.00	-12	927	-1.29%
2023/11/14	5	84.56	1	84.80	84.70	4	870	0.46%
2023/11/13	3	84.80	0	0.00	83.90	3	878	0.34%
2023/11/10	5	85.54	0	0.00	85.00	5	876	0.57%
2023/11/09	0	0.00	1	86.90	86.50	-1	879	-0.11%
2023/11/07	2	85.15	1	85.80	86.40	1	887	0.11%
2023/11/03	1	84.70	1	85.60	86.10	0	880	0.00%
2023/11/02	0	0.00	5	85.00	84.60	-5	876	-0.57%
2023/11/01	3	83.63	0	0.00	83.70	3	875	0.34%
2023/10/31	20	83.98	0	0.00	83.00	20	877	2.28%
2023/10/30	2	85.45	0	0.00	85.20	2	872	0.23%
2023/10/27	0	0.00	2	87.80	86.10	-2	868	-0.23%
2023/10/26	2	85.60	1	86.60	85.50	1	861	0.12%
2023/10/24	1	85.40	0	0.00	85.60	1	859	0.12%
2023/10/19	2	88.80	2	88.20	88.00	0	858	0.00%
2023/10/18	2	90.75	13	89.21	89.40	-11	854	-1.29%
2023/10/17	9	90.31	10	91.32	89.40	-1	793	-0.13%
2023/10/16	10	84.80	0	0.00	84.20	10	720	1.39%
2023/10/13	6	86.80	0	0.00	87.20	6	716	0.84%
2023/10/12	0	0.00	9	85.70	87.50	-9	695	-1.29%
2023/10/05	9	83.50	0	0.00	83.50	9	706	1.27%
2023/10/04	11	83.01	0	0.00	83.10	11	714	1.54%
2023/10/03	5	84.00	0	0.00	84.00	5	737	0.68%
2023/10/02	1	83.60	0	0.00	84.30	1	756	0.13%
2023/09/28	15	82.54	0	0.00	82.60	15	762	1.97%
2023/09/27	20	82.95	0	0.00	82.80	20	770	2.60%
2023/09/26	30	83.81	0	0.00	83.50	30	787	3.81%
2023/09/25	1	84.80	0	0.00	85.00	1	806	0.12%
2023/09/22	3	82.70	0	0.00	84.40	3	812	0.37%
2023/09/21	11	84.50	0	0.00	83.50	11	814	1.35%
2023/09/20	11	85.01	0	0.00	84.90	11	812	1.35%
2023/09/19	82	86.75	0	0.00	86.00	82	814	10.07%
2023/09/15	0	0.00	1	86.50	87.30	-1	809	-0.12%
2023/09/14	1	86.90	1	87.60	87.40	0	807	0.00%
2023/09/13	0	0.00	4	86.90	86.80	-4	801	-0.50%
2023/09/12	3	85.37	1	85.30	85.50	2	803	0.25%
2023/09/11	3	86.27	1	85.30	85.30	2	804	0.25%
2023/09/08	5	86.30	4	86.98	87.50	1	809	0.12%
2023/09/07	0	0.00	3	88.33	88.00	-3	814	-0.37%
2023/09/04	2	82.25	0	0.00	82.50	2	725	0.28%
2023/09/01	0	0.00	1	83.70	83.10	-1	743	-0.13%
2023/08/31	4	82.28	0	0.00	82.10	4	771	0.52%
2023/08/24	1	81.60	0	0.00	81.40	1	812	0.12%
2023/08/14	0	0.00	1	83.70	84.30	-1	938	-0.11%
2023/08/11	0	0.00	5	87.92	88.00	-5	930	-0.54%
2023/08/10	0	0.00	1	89.90	89.70	-1	927	-0.11%
2023/08/08	0	0.00	2	93.15	93.10	-2	937	-0.21%
2023/08/04	0	0.00	2	93.70	94.70	-2	949	-0.21%
2023/07/26	1	93.30	1	92.80	92.60	0	956	0.00%
2023/07/25	0	0.00	1	92.40	93.80	-1	959	-0.10%
2023/07/24	1	92.60	0	0.00	91.20	1	962	0.10%
2023/07/21	0	0.00	1	93.80	94.00	-1	963	-0.10%
2023/07/14	2	97.60	0	0.00	97.60	2	1,061	0.19%
2023/07/13	1	99.00	3	98.50	98.10	-2	1,124	-0.18%
2023/07/10	3	96.97	0	0.00	95.90	3	1,224	0.25%
2023/07/07	3	98.77	0	0.00	98.90	3	1,259	0.24%
2023/07/06	1	100.00	5	100.50	100.00	-4	1,393	-0.29%
2023/07/05	3	101.33	0	0.00	101.00	3	1,420	0.21%
2023/07/04	0	0.00	4	103.00	102.00	-4	1,414	-0.28%
2023/06/29	1	105.50	0	0.00	105.50	1	1,390	0.07%
2023/06/27	4	105.50	1	105.50	105.50	3	1,421	0.21%
2023/06/21	0	0.00	4	106.75	107.00	-4	1,428	-0.28%
2023/06/20	5	105.40	0	0.00	105.50	5	1,432	0.35%
2023/06/19	7	106.07	0	0.00	105.00	7	1,438	0.49%
2023/06/16	0	0.00	12	108.04	107.00	-12	1,432	-0.84%
2023/06/15	1	108.50	1	110.00	108.00	0	1,447	0.00%
2023/06/14	0	0.00	1	109.00	109.00	-1	1,455	-0.07%
2023/06/13	0	0.00	12	109.29	110.00	-12	1,462	-0.82%
2023/06/12	0	0.00	6	108.75	108.50	-6	1,447	-0.41%
2023/06/08	1	106.50	0	0.00	107.50	1	1,468	0.07%
2023/06/07	14	108.07	0	0.00	108.00	14	1,475	0.95%
2023/06/06	6	110.00	33	110.42	110.50	-27	1,468	-1.84%
2023/06/05	1	109.00	7	108.86	108.50	-6	1,454	-0.41%
2023/06/01	1	109.00	1	107.50	108.50	0	1,480	0.00%
2023/05/29	0	0.00	1	105.50	106.50	-1	1,464	-0.07%
2023/05/24	8	104.63	5	105.50	104.50	3	1,533	0.20%
2023/05/22	2	105.25	0	0.00	106.50	2	1,570	0.13%
2023/05/19	20	110.00	12.2	110.16	105.00	7.8	1,628	0.48%
2023/05/18	15	102.80	6	103.33	105.00	9	1,577	0.57%
2023/05/17	2	99.65	0	0.00	100.50	2	1,567	0.13%
2023/05/12	2.1	98.64	0	0.00	100.50	2.1	1,610	0.13%
2023/05/09	1.1	102.09	0	0.00	102.00	1.1	1,770	0.06%
2023/05/08	6	103.58	0	0.00	103.50	6	1,788	0.34%
2023/04/28	4	104.25	0	0.00	104.00	4	2,155	0.19%
2023/04/25	2	103.00	4	103.50	103.00	-2	2,192	-0.09%
2023/04/24	3	106.50	0	0.00	105.50	3	2,277	0.13%
2023/04/21	1	105.50	5	107.30	105.50	-4	2,272	-0.18%
2023/04/20	2	110.75	0	0.00	109.50	2	2,252	0.09%
2023/04/18	0	0.00	1	114.50	114.00	-1	2,230	-0.04%
2023/04/13	5	114.90	4	114.75	113.50	1	2,158	0.05%
2023/04/12	16	112.94	0	0.00	114.50	16	2,102	0.76%
2023/04/11	10	113.15	9.4	113.79	113.50	0.6	2,065	0.03%
2023/04/07	0	0.00	1	104.50	104.50	-1	1,954	-0.05%
2023/04/06	0	0.00	0.2	104.50	104.00	-0.2	1,964	-0.01%
2023/03/29	2	102.75	0	0.00	102.50	2	2,010	0.10%
2023/03/27	5	106.00	0	0.00	106.00	5	2,040	0.25%
2023/03/20	2	106.00	0.2	106.50	106.00	1.9	2,147	0.09%
2023/03/16	0.2	102.50	0	0.00	102.00	0.2	2,195	0.01%
2023/03/13	0.1	107.25	0	0.00	106.00	0.1	2,404	0.00%
2023/03/09	0	0.00	5	113.51	111.50	-5	2,621	-0.19%
2023/03/03	2	111.00	1	110.50	110.00	1	3,013	0.03%
2023/03/02	1.1	109.00	0	0.00	109.50	1.1	3,217	0.03%
2023/02/23	1.2	110.07	0	0.00	110.00	1.2	3,453	0.03%
2023/02/17	2	115.50	2	115.00	114.50	0	3,544	0.00%
2023/02/16	0	0.00	1	114.00	115.00	-1	3,498	-0.03%
2023/02/14	0.1	111.50	2	111.00	111.00	-1.9	3,501	-0.05%
2023/02/13	2	111.50	0	0.00	111.00	2	3,523	0.06%
2023/02/09	0	0.00	100.2	115.25	113.50	-100.2	3,566	-2.81%
2023/02/08	301	114.50	202	115.00	114.00	99	3,488	2.84%	大買/大賣/
2023/02/07	200	112.75	200	113.25	113.50	0	3,456	0.00%	大買/大賣/
2023/02/06	1	113.50	0	0.00	112.50	1	3,540	0.03%
2023/02/02	0	0.00	1	115.50	115.50	-1	3,484	-0.03%
2023/02/01	0	0.00	91	113.50	114.50	-91	3,433	-2.65%
2023/01/31	102	113.01	102.3	113.51	114.00	-0.3	3,417	-0.01%	大買/大賣/
2023/01/30	147	110.66	57.3	111.49	111.00	89.7	3,334	2.69%	大買/
2023/01/16	0.1	104.00	0	0.00	104.50	0.1	3,302	0.00%
2023/01/13	0.2	105.75	0	0.00	104.00	0.2	3,316	0.01%
2023/01/12	3.1	109.51	2.2	107.64	107.00	0.9	3,310	0.03%
2023/01/10	0	0.00	1	107.00	106.00	-1	3,302	-0.03%
2023/01/09	0.1	106.00	0	0.00	107.00	0.1	3,355	0.00%
2022/12/28	0	0.00	0	107.50	105.50	0	3,714	0.00%
2022/12/27	122	108.41	197.2	108.54	108.50	-75.2	3,723	-2.02%	大買/大賣/
2022/12/26	75	107.00	0	0.00	106.50	75	3,713	2.02%
2022/12/22	1	108.00	100	107.50	106.50	-99	3,793	-2.61%
2022/12/21	209	106.24	109	106.54	106.00	100	3,857	2.59%	大買/大賣/
2022/12/20	0.1	106.00	52	107.81	105.00	-51.9	3,921	-1.32%
2022/12/19	68	107.17	16	108.00	107.00	52	3,955	1.31%
2022/12/16	27.1	107.00	27.1	107.51	110.00	0	4,027	0.00%
2022/12/15	113	108.00	113	108.50	109.00	0	4,055	0.00%	大買/大賣/
2022/12/14	0.1	106.50	1	107.00	107.00	-0.9	4,121	-0.02%
2022/12/13	0	0.00	1	106.50	105.50	-1	4,163	-0.02%
2022/12/12	1	107.00	0	0.00	107.00	1	4,248	0.02%
2022/12/09	3.3	108.30	4.1	107.65	107.00	-0.9	4,281	-0.02%
2022/12/08	0.1	111.00	2	111.50	110.50	-1.9	4,270	-0.04%
2022/12/07	0.3	111.30	1	110.00	110.00	-0.8	4,274	-0.02%
2022/12/06	2	115.50	6	115.58	114.50	-4	4,241	-0.09%
2022/12/05	0	0.00	4	118.88	117.00	-4	4,218	-0.09%
2022/12/02	4	119.13	6.4	118.53	117.50	-2.4	4,157	-0.06%
2022/12/01	6	116.42	5	116.50	114.50	1	4,057	0.02%
2022/11/30	1	114.50	1	113.50	114.50	0	4,032	0.00%
2022/11/29	100	112.50	107	112.97	113.50	-7	4,017	-0.17%	大賣/
2022/11/28	311	113.36	406.1	113.75	114.00	-95.1	3,993	-2.38%	大買/大賣/
2022/11/25	301	111.34	201.1	111.50	110.50	99.9	3,984	2.51%	大買/大賣/
2022/11/24	12	109.54	8.1	110.07	110.50	3.9	3,893	0.10%
2022/11/23	15	107.50	8.2	108.22	107.00	6.8	3,705	0.18%
2022/11/22	1	100.50	1	100.50	100.50	0	3,542	0.00%
2022/11/21	1	102.50	1	103.50	102.00	0	3,749	0.00%
2022/11/18	2	106.25	2	105.25	103.50	0	3,830	0.00%
2022/11/16	1	102.00	4	103.00	102.50	-3	4,041	-0.07%
2022/11/15	1	101.50	0	0.00	101.50	1	4,106	0.02%
2022/11/11	7	101.07	7	101.29	99.50	0	4,747	0.00%
2022/11/10	2	99.40	10.5	98.75	99.20	-8.5	4,728	-0.18%
2022/11/07	1.2	102.44	0	0.00	101.50	1.2	4,759	0.03%
2022/11/04	1	101.50	1	100.50	101.50	0	4,767	0.00%
2022/11/02	8	101.19	7	100.79	101.00	1	4,765	0.02%
2022/10/26	2	93.40	0	0.00	93.20	2	4,881	0.04%
2022/10/25	3	95.20	1	96.10	96.10	2	4,957	0.04%
2022/10/24	1	98.60	1	100.00	95.80	0	4,983	0.00%
2022/10/21	3	96.97	8	96.40	94.50	-5	5,022	-0.10%
2022/10/20	0	0.00	4	97.05	97.80	-4	5,068	-0.08%
2022/10/19	1	100.50	1	98.70	98.70	0	5,122	0.00%
2022/10/18	13	103.04	11	101.50	101.50	2	5,223	0.04%
2022/10/17	2	98.25	2.2	98.91	101.50	-0.2	5,292	0.00%
2022/10/14	1	96.70	7	99.71	100.00	-6	5,387	-0.11%
2022/10/13	2.3	98.25	1	103.00	92.30	1.3	5,359	0.02%
2022/10/12	2	101.75	1	103.00	102.50	1	5,301	0.02%
2022/10/11	0	0.00	2	101.50	101.50	-2	5,342	-0.04%
2022/10/07	1	108.00	3	108.50	106.50	-2	5,384	-0.04%
2022/10/06	0	0.00	100	111.00	111.00	-100	5,442	-1.84%
2022/10/05	101	109.99	2	110.00	109.00	99	5,454	1.82%	大買/
2022/10/04	0	0.00	1	107.00	108.00	-1	5,462	-0.02%
2022/10/03	3	103.50	3	104.67	104.50	0	5,496	0.00%
2022/09/30	2	104.25	2	105.00	105.50	0	5,576	0.00%
2022/09/29	2	104.50	227	105.00	103.50	-225	5,658	-3.98%	大賣/鉅額交易
2022/09/28	2.2	104.64	5	103.00	102.00	-2.8	5,722	-0.05%
2022/09/27	137.3	107.20	289	107.52	107.50	-151.7	5,773	-2.63%	大買/大賣/鉅額交易
2022/09/26	239.3	110.46	149	111.38	108.50	90.3	5,793	1.56%	大買/大賣/
2022/09/23	384	114.07	135	115.36	112.50	249	5,900	4.22%	大買/大賣/鉅額交易
2022/09/22	168.1	115.49	128	116.11	116.50	40.1	5,955	0.67%	大買/大賣/
2022/09/21	103	113.52	351.1	113.83	114.00	-248.1	5,995	-4.14%	大買/大賣/鉅額交易
2022/09/20	251.3	112.90	0.1	114.00	112.50	251.2	6,025	4.17%	大買/鉅額交易
2022/09/19	62.2	111.36	55	112.49	112.00	7.2	6,148	0.12%
2022/09/16	58	107.94	57	108.44	109.00	1	6,178	0.02%
2022/09/15	100	107.53	101	108.02	109.50	-1	6,317	-0.02%	大賣/
2022/09/14	93	107.49	93	107.98	109.50	0	6,459	0.00%
2022/09/13	1	110.00	2	109.75	109.00	-1	6,555	-0.02%
2022/09/12	1	108.50	2	108.75	109.00	-1	6,682	-0.01%
2022/09/08	1	105.50	0	0.00	106.50	1	6,844	0.01%
2022/09/06	0.2	111.22	5	108.70	108.50	-4.8	7,081	-0.07%
2022/09/05	1	112.50	0	0.00	112.50	1	7,186	0.01%
2022/09/01	2	119.75	3.1	117.71	115.00	-1.1	7,378	-0.01%
2022/08/31	146	115.79	146	116.50	116.50	0	7,317	0.00%	大買/大賣/
2022/08/30	0.1	116.00	0	0.00	116.00	0.1	7,503	0.00%
2022/08/26	1	123.00	3	121.33	117.50	-2	8,217	-0.02%
2022/08/25	0	0.00	1	118.00	118.00	-1	8,843	-0.01%
2022/08/23	1	119.00	0	0.00	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	12	118.17	11.8	117.65	116.50	0.3	9,487	0.00%
2022/08/18	5	109.70	2.2	111.71	114.50	2.9	9,186	0.03%
2022/08/11	0	0.00	1	104.00	102.50	-1	9,248	-0.01%
2022/08/10	1	101.00	0	0.00	100.50	1	9,266	0.01%
2022/08/09	1	102.00	0	0.00	102.00	1	9,289	0.01%
2022/08/05	1	103.00	2	104.25	104.50	-1	9,291	-0.01%
2022/08/04	1	100.50	1	102.00	101.50	0	9,293	0.00%
2022/08/03	0	0.00	10	103.50	100.00	-10	9,299	-0.11%
2022/08/02	1	101.50	4	101.75	102.00	-3	9,268	-0.03%
2022/08/01	2	105.50	2	105.00	105.50	0	9,280	0.00%
2022/07/29	3	111.00	2	109.50	111.00	1	9,384	0.01%
2022/07/28	12	113.25	2	110.25	110.00	10	9,496	0.11%
2022/07/27	1	108.50	0	0.00	112.50	1	9,425	0.01%
2022/07/26	1	106.50	2	108.75	107.50	-1	9,363	-0.01%
2022/07/25	16	114.03	15	112.17	112.00	1	9,297	0.01%
2022/07/21	3	110.00	2	108.75	111.00	1	9,114	0.01%
2022/07/19	0	0.00	2	104.00	103.50	-2	8,974	-0.02%
2022/07/18	111	104.43	120	104.88	106.00	-9	8,934	-0.10%	大買/大賣/
2022/07/15	11	104.18	12	101.83	103.00	-1	8,863	-0.01%
2022/07/14	10	101.50	10	96.80	103.00	0	8,786	0.00%
2022/07/13	11	99.48	0	0.00	98.80	11	8,681	0.13%
2022/07/12	0.4	95.73	14	97.24	94.70	-13.7	8,629	-0.16%
2022/07/11	10	101.50	3	100.00	100.00	7	8,576	0.08%
2022/07/08	17	101.79	13	102.04	101.50	4	8,535	0.05%
2022/07/07	4.3	100.58	1.1	99.55	100.00	3.2	8,457	0.04%
2022/07/06	1.1	100.70	1	96.70	96.20	0.1	8,365	0.00%
2022/07/04	0.2	103.38	0	0.00	102.50	0.2	8,201	0.00%
2022/07/01	0	0.00	7	104.43	102.50	-7	8,120	-0.09%
2022/06/30	3	110.67	301	108.79	109.50	-298	7,972	-3.74%	大賣/鉅額交易
2022/06/29	206	114.37	206	115.31	115.50	0	7,836	0.00%	大買/大賣/
2022/06/28	329.1	119.16	32	117.41	116.50	297.1	7,745	3.84%	大買/鉅額交易
2022/06/27	120	120.72	270	121.75	122.00	-150	7,680	-1.95%	大買/大賣/鉅額交易
2022/06/24	101	119.51	277	121.72	120.00	-176	7,527	-2.34%	大買/大賣/鉅額交易
2022/06/23	316	119.47	390	120.66	120.00	-74	7,435	-1.00%	大買/大賣/
2022/06/22	404	121.15	14	118.14	117.00	390	7,308	5.34%	大買/鉅額交易
2022/06/21	43	122.66	243	121.33	123.50	-200	7,196	-2.78%	大賣/鉅額交易
2022/06/20	407	121.95	211	122.93	118.00	196	7,229	2.71%	大買/大賣/鉅額交易
2022/06/17	6.3	120.67	0	0.00	122.00	6.3	7,118	0.09%
2022/06/16	15.2	130.41	7	130.86	125.00	8.2	7,064	0.12%
2022/06/15	3	130.67	2	131.00	129.00	1	7,025	0.01%
2022/06/14	1.9	132.00	11	132.00	134.00	-9.2	7,084	-0.13%
2022/06/13	0	0.00	1	132.50	132.50	-1	6,955	-0.01%
2022/06/10	10	135.50	2	134.50	133.50	8	6,900	0.12%
2022/06/09	8	134.50	1	134.00	135.50	7	6,731	0.10%
2022/06/08	254.2	132.73	269	133.57	135.50	-14.9	6,649	-0.22%	大買/大賣/
2022/06/07	24.2	137.60	22	141.45	134.00	2.2	6,439	0.03%
2022/06/06	50	140.02	4	139.50	139.50	46	5,902	0.78%
2022/06/02	5.1	144.74	6.1	142.45	138.50	-1	5,674	-0.02%
2022/06/01	0	0.00	4.1	139.13	142.00	-4.1	4,842	-0.08%
2022/05/31	19	131.21	22	131.73	129.50	-3	4,620	-0.06%
2022/05/30	3	124.33	3	127.33	128.50	0	3,995	0.00%
2022/05/27	5	114.50	11	115.23	117.00	-6	3,813	-0.16%
2022/05/26	7	113.86	14	113.57	113.00	-7	3,737	-0.19%
2022/05/24	1	116.50	107	116.03	115.00	-106	3,587	-2.95%	大賣/鉅額交易
2022/05/23	109	115.39	7.1	116.65	115.00	101.9	3,511	2.90%	大買/鉅額交易
2022/05/20	3	112.00	2	109.00	112.50	1	3,360	0.03%
2022/05/19	0	0.00	1.1	110.00	110.50	-1.1	3,287	-0.03%
2022/05/18	0	0.00	1	110.00	109.00	-1	3,250	-0.03%
2022/05/17	2	110.00	4	110.00	110.00	-2	3,217	-0.06%
2022/05/13	0	0.00	6	110.00	107.50	-6	3,203	-0.19%
2022/05/11	0	0.00	2	108.00	108.00	-2	3,274	-0.06%
2022/05/10	1	105.00	0	0.00	108.50	1	3,309	0.03%
2022/05/09	2	106.00	1	106.00	105.00	1	3,310	0.03%
2022/05/06	7.1	110.07	6	108.50	109.00	1.1	3,255	0.03%
2022/05/05	4	108.75	10	108.30	109.00	-6	3,061	-0.20%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/04/28	0	0.00	1	88.30	88.80	-1	2,956	-0.03%
2022/04/27	4	88.53	0	0.00	90.30	4	2,968	0.13%
2022/04/26	1	98.00	0	0.00	94.50	1	2,940	0.03%
2022/04/22	2	102.00	0	0.00	101.50	2	2,913	0.07%
2022/04/15	1	104.00	0	0.00	103.00	1	3,093	0.03%
2022/04/14	10	105.00	0	0.00	104.50	10	3,271	0.31%
2022/04/12	2	100.50	0	0.00	101.50	2	3,563	0.06%
2022/04/11	5	102.60	0	0.00	102.00	5	4,033	0.12%
2022/03/25	2	113.00	2	114.50	112.00	0	4,821	0.00%
2022/03/24	71	114.50	223	115.88	115.00	-152	4,831	-3.15%	大賣/鉅額交易
2022/03/23	454	115.29	303	115.58	115.00	151	4,821	3.13%	大買/大賣/鉅額交易
2022/03/22	109	113.97	106	114.50	114.50	3	4,731	0.06%	大買/大賣/
2022/03/21	7	115.14	9	114.39	113.50	-2	4,698	-0.04%
2022/03/18	354.1	114.07	556.1	113.68	114.00	-202	4,571	-4.42%	大買/大賣/鉅額交易
2022/03/17	700.1	110.14	503	110.39	112.00	197.1	4,381	4.50%	大買/大賣/鉅額交易
2022/03/16	100	105.50	100	106.00	105.00	0	4,250	0.00%
2022/03/15	2	104.50	6	107.25	104.50	-4	4,258	-0.09%
2022/03/11	0	0.00	150	105.75	105.00	-150	4,410	-3.40%	大賣/鉅額交易
2022/03/10	251	104.80	107	104.92	105.00	144	4,433	3.25%	大買/大賣/鉅額交易
2022/03/08	4	100.85	0	0.00	99.50	4	4,506	0.09%
2022/03/07	2	101.00	0	0.00	100.50	2	4,530	0.04%
2022/03/04	8.1	105.19	0	0.00	104.00	8.1	4,592	0.18%
2022/03/03	2	108.00	0	0.00	107.50	2	4,639	0.04%
2022/03/02	0	0.00	1	106.50	107.00	-1	4,656	-0.02%
2022/02/24	1	101.00	0	0.00	100.00	1	4,761	0.02%
2022/02/22	3	103.83	0	0.00	102.50	3	4,844	0.06%
2022/02/16	0	0.00	275	108.36	107.50	-275	5,636	-4.88%	大賣/鉅額交易
2022/02/15	302	107.50	26	108.00	105.50	276	5,668	4.87%	大買/鉅額交易
2022/02/11	1	111.00	0	0.00	111.00	1	5,846	0.02%
2022/02/10	1	109.50	1	108.00	108.00	0	5,829	0.00%
2022/02/09	0	0.00	1	107.50	107.50	-1	5,840	-0.02%
2022/02/08	0	0.00	1	102.50	102.50	-1	6,052	-0.02%
2022/01/26	1	100.00	0	0.00	99.00	1	6,524	0.02%
2022/01/25	4	101.88	5	102.20	101.00	-1	6,685	-0.01%
2022/01/21	1	101.00	0	0.00	101.00	1	7,381	0.01%
2022/01/19	0	0.00	1	102.50	104.00	-1	7,397	-0.01%
2022/01/18	1	101.00	0	0.00	101.00	1	7,460	0.01%
2022/01/17	0	0.00	3	100.83	103.50	-3	7,513	-0.04%
2022/01/12	2	99.90	0	0.00	98.90	2	7,684	0.03%
2022/01/11	0	0.00	6	102.25	101.00	-6	7,749	-0.08%
2022/01/07	7	108.79	6	106.33	103.00	1	7,876	0.01%
2022/01/06	3	113.33	0	0.00	111.50	3	7,712	0.04%
2022/01/04	41	122.50	117	122.42	121.00	-76	7,481	-1.02%	大賣/
2022/01/03	1,015	122.60	933	123.54	123.00	82	7,037	1.17%	大買/大賣/
2021/12/28	2	112.00	2	112.00	112.00	0	6,375	0.00%
2021/12/24	0	0.00	6	108.50	108.50	-6	6,380	-0.09%
2021/12/23	0	0.00	2	111.50	110.50	-2	6,389	-0.03%
2021/12/22	5	111.10	1	111.00	111.00	4	6,403	0.06%
2021/12/21	0	0.00	1	112.50	112.50	-1	6,376	-0.02%
2021/12/20	1	110.50	3.2	111.69	111.50	-2.2	6,317	-0.03%
2021/12/17	3	110.83	3	109.67	108.50	0	6,275	0.00%
2021/12/13	1	106.00	0	0.00	105.50	1	6,229	0.02%
2021/12/10	2	108.50	0	0.00	107.00	2	6,300	0.03%
2021/12/09	2.2	108.73	0	0.00	108.00	2.2	6,327	0.03%
2021/12/08	2	112.50	4	113.50	111.50	-2	6,324	-0.03%
2021/12/07	3	112.00	7	110.93	110.00	-4	6,279	-0.06%
2021/12/03	4	110.00	0	0.00	110.00	4	6,240	0.06%
2021/12/02	0	0.00	7	107.64	106.50	-7	6,317	-0.11%
2021/11/30	3	108.50	0	0.00	107.50	3	6,584	0.05%
2021/11/29	2	101.00	4	102.88	105.00	-2	6,686	-0.03%
2021/11/26	4	104.88	2	104.25	103.00	2	7,170	0.03%
2021/11/25	8	107.50	4	106.50	106.00	4	7,680	0.05%
2021/11/24	1	107.50	2	107.50	108.00	-1	7,746	-0.01%
2021/11/23	1	110.50	0	0.00	107.00	1	7,756	0.01%
2021/11/22	1	111.50	5	111.60	111.50	-4	7,789	-0.05%
2021/11/18	7	114.50	4	116.13	113.00	3	8,050	0.04%
2021/11/17	15	117.73	9	119.67	116.00	6	8,100	0.07%
2021/11/16	3	113.00	7	113.50	114.50	-4	7,883	-0.05%
2021/11/15	10	112.35	18	112.83	111.00	-8	7,889	-0.10%
2021/11/12	1	110.00	1	110.00	110.00	0	7,882	0.00%
2021/11/11	3	111.17	3	109.50	108.00	0	7,990	0.00%
2021/11/10	5	108.40	4.2	108.86	109.50	0.9	7,972	0.01%
2021/11/09	9	107.33	7	106.86	106.50	2	8,086	0.02%
2021/11/08	8	106.44	11	106.73	105.00	-3	8,172	-0.04%
2021/11/05	5	109.40	34	110.56	109.50	-29	8,241	-0.35%
2021/11/04	65	110.28	31	108.63	114.00	34	8,233	0.41%
2021/11/03	6	104.92	11	104.55	104.00	-5	8,120	-0.06%
2021/11/02	7.2	105.12	13	102.47	103.00	-5.9	8,208	-0.07%
2021/11/01	8	108.56	6	108.83	108.50	2	8,265	0.02%
2021/10/29	22	100.55	15.1	102.02	104.50	6.9	8,134	0.08%
2021/10/28	3	95.90	5	95.16	95.00	-2	8,069	-0.02%
2021/10/27	1	93.90	2	94.30	94.30	-1	8,367	-0.01%
2021/10/26	2	94.35	1	92.00	91.90	1	8,858	0.01%
2021/10/25	3	94.80	8	94.90	95.00	-5	9,203	-0.05%
2021/10/22	3	94.03	3	94.50	94.60	0	9,425	0.00%
2021/10/21	8	93.99	7	94.20	92.00	1	9,740	0.01%
2021/10/20	3	93.17	3	92.63	93.00	0	10,221	0.00%
2021/10/19	10	91.51	21	92.33	92.30	-11	10,853	-0.10%
2021/10/18	5	87.70	3	88.77	89.00	2	10,786	0.02%
2021/10/15	5	87.56	6	88.80	87.40	-1	10,793	-0.01%
2021/10/13	1	83.70	12	80.98	80.20	-11	11,457	-0.10%
2021/10/12	0	0.00	3	86.13	86.40	-3	11,491	-0.03%
2021/10/08	7	86.27	1	86.70	84.90	6	11,571	0.05%
2021/10/07	0	0.00	3	85.57	86.00	-3	11,733	-0.03%
2021/10/04	0	0.00	2	78.70	78.00	-2	12,523	-0.02%
2021/10/01	8	84.03	2	81.65	81.00	6	12,637	0.05%
2021/09/29	0	0.00	7	85.60	83.50	-7	13,256	-0.05%
2021/09/27	3	90.10	3	91.43	90.10	0	14,190	0.00%
2021/09/24	16	90.79	1	91.10	91.10	15	14,256	0.11%
2021/09/17	2	90.30	1	89.20	91.70	1	14,554	0.01%
2021/09/16	5	91.58	0	0.00	89.50	5	14,684	0.03%
2021/09/15	3	91.10	5	90.70	90.50	-2	14,736	-0.01%
2021/09/14	1	95.80	0	0.00	95.20	1	14,778	0.01%
2021/09/13	1	100.00	0	0.00	97.00	1	14,781	0.01%
2021/09/10	5	99.14	1	98.30	99.20	4	14,827	0.03%
2021/09/09	0	0.00	1	98.50	98.70	-1	14,969	-0.01%
2021/09/08	3	97.83	3	98.03	95.10	0	15,006	0.00%
2021/09/07	4	102.00	2	104.50	99.00	2	15,080	0.01%
2021/09/06	16	108.13	18	109.17	107.50	-2	15,011	-0.01%
2021/09/03	7	108.79	5	108.50	107.50	2	14,988	0.01%
2021/09/02	14	108.46	3	108.33	106.00	11	15,287	0.07%
2021/09/01	12.1	112.30	7	112.86	112.50	5.1	15,216	0.03%
2021/08/31	5	106.80	123.1	104.25	111.50	-118.1	14,733	-0.80%	大賣/鉅額交易
2021/08/30	150	102.17	50	103.00	101.50	100	14,232	0.70%	大買/
2021/08/27	1	100.50	4	98.53	98.00	-3	14,204	-0.02%
2021/08/26	1	100.50	1	101.00	100.00	0	14,209	0.00%
2021/08/25	52	102.99	91	103.82	102.50	-39	14,202	-0.27%
2021/08/24	881	102.59	837.1	103.06	102.00	44	14,278	0.31%	大買/大賣/
2021/08/23	1	100.50	1	99.90	99.90	0	14,228	0.00%
2021/08/20	1.1	97.57	0	0.00	96.10	1.1	14,188	0.01%
2021/08/18	11	97.40	10	97.36	99.50	1	13,953	0.01%
2021/08/17	3	96.37	3	94.77	93.80	0	13,857	0.00%
2021/08/16	10	99.50	0	0.00	100.00	10	13,743	0.07%
2021/08/13	1	98.10	2	100.00	98.30	-1	13,607	-0.01%
2021/08/12	1	107.00	1	106.50	106.50	0	13,449	0.00%
2021/08/11	2	104.25	1	103.50	103.50	1	13,342	0.01%
2021/08/10	2	107.50	1	107.00	108.00	1	13,247	0.01%
2021/08/09	6	110.08	59	110.07	108.00	-53	13,046	-0.41%
2021/08/06	7	119.00	53	119.99	119.50	-46	12,877	-0.36%
2021/08/05	0	0.00	1	126.50	126.50	-1	12,733	-0.01%
2021/08/04	2	124.75	6	128.33	122.00	-4	12,643	-0.03%
2021/08/03	11	128.05	2	128.75	129.00	9	12,443	0.07%
2021/08/02	4.1	127.20	21	129.67	129.00	-16.9	12,241	-0.14%
2021/07/30	6	129.25	6	128.75	122.50	0	11,960	0.00%
2021/07/29	101	122.45	0	0.00	129.50	101	11,462	0.88%	大買/鉅額交易
2021/07/28	8	120.44	84	125.63	118.00	-76	11,060	-0.69%
2021/07/27	34	130.03	4	132.38	131.00	30	10,822	0.28%
2021/07/26	9	128.06	21	126.48	128.50	-12	10,455	-0.11%
2021/07/23	69	120.52	19	121.68	124.50	50	9,908	0.50%
2021/07/22	0	0.00	2	116.50	116.50	-2	9,242	-0.02%
2021/07/21	2	106.00	1	106.00	106.00	1	9,272	0.01%
2021/07/20	8	99.11	15	98.22	96.40	-7	9,293	-0.08%
2021/07/19	28	97.45	28	98.40	100.50	0	9,196	0.00%
2021/07/16	2	93.20	1	92.70	91.60	1	9,152	0.01%
2021/07/15	5	90.70	5	91.04	91.70	0	9,313	0.00%
2021/07/14	6	90.77	1	92.10	92.00	5	9,742	0.05%
2021/07/13	5	94.90	33	94.56	90.50	-28	9,925	-0.28%
2021/07/12	6	94.37	31	94.41	92.10	-25	9,792	-0.26%
2021/07/09	2	88.30	1	88.50	89.20	1	9,648	0.01%
2021/07/08	6	90.48	10	89.28	87.90	-4	9,818	-0.04%
2021/07/07	11	88.80	0	0.00	87.80	11	9,891	0.11%
2021/07/06	13	92.30	15	90.47	87.50	-2	9,768	-0.02%
2021/07/05	23	88.30	22	85.95	90.10	1	9,411	0.01%
2021/07/02	2	81.60	2	77.00	82.90	0	8,978	0.00%
2021/07/01	2	75.50	0	0.00	75.40	2	9,001	0.02%
2021/06/30	0	0.00	4	76.90	76.90	-4	8,982	-0.04%
2021/06/29	4	76.55	0	0.00	75.60	4	9,002	0.04%
2021/06/28	8	76.94	6	76.88	77.50	2	9,085	0.02%
2021/06/25	17	73.69	3	76.30	75.70	14	9,051	0.15%
2021/06/24	3	72.27	3	73.10	73.20	0	9,138	0.00%
2021/06/23	0	0.00	3	72.60	73.50	-3	9,158	-0.03%
2021/06/22	2	71.40	4	70.00	69.40	-2	9,395	-0.02%
2021/06/21	2	71.30	1	70.90	69.80	1	9,391	0.01%
2021/06/18	4	74.98	2	75.30	73.70	2	9,390	0.02%
2021/06/16	5	72.68	2	71.60	72.00	3	9,499	0.03%
2021/06/15	0	0.00	4	70.65	70.80	-4	9,433	-0.04%
2021/06/11	1	72.00	3	69.73	70.40	-2	9,510	-0.02%
2021/06/10	3	71.27	20	71.29	70.40	-17	10,042	-0.17%
2021/06/09	16	67.45	6	67.05	66.70	10	10,067	0.10%
2021/06/08	3	65.10	0	0.00	65.30	3	10,057	0.03%
2021/06/07	1	63.70	1	65.20	64.90	0	10,019	0.00%
2021/06/04	1	68.30	0	0.00	66.70	1	9,968	0.01%
2021/06/03	5	67.10	10	67.30	66.80	-5	9,928	-0.05%
2021/06/02	9	67.03	2	66.40	65.50	7	9,873	0.07%
2021/06/01	11	68.90	6	68.70	67.90	5	9,790	0.05%
2021/05/31	3	67.90	0	0.00	68.30	3	9,589	0.03%
2021/05/28	0	0.00	1	64.50	62.10	-1	9,445	-0.01%
2021/05/27	1	62.20	0	0.00	62.00	1	9,413	0.01%
2021/05/26	0	0.00	1	62.10	61.30	-1	9,410	-0.01%
2021/05/25	2	62.55	5	61.92	62.00	-3	9,403	-0.03%
2021/05/18	5	55.40	0	0.00	57.30	5	9,418	0.05%
2021/05/12	0	0.00	3	58.37	60.10	-3	9,227	-0.03%
2021/05/07	5	66.76	0	0.00	74.80	5	9,028	0.06%
2021/05/05	1	71.90	0	0.00	70.00	1	8,999	0.01%
2021/05/03	10	78.14	10	77.80	77.40	0	9,009	0.00%
2021/04/27	15	81.81	8	80.06	79.50	7	9,182	0.08%
2021/04/26	2	83.30	2	83.00	82.60	0	9,326	0.00%
2021/04/23	5	83.66	11	85.15	86.40	-6	9,285	-0.06%
2021/04/22	14	81.24	21	82.60	79.70	-7	9,037	-0.08%
2021/04/21	9	80.40	12	81.06	79.90	-3	8,824	-0.03%
2021/04/20	23	79.23	7	80.83	79.00	16	8,598	0.19%
2021/04/19	19	73.67	25	74.48	76.50	-6	8,132	-0.07%
2021/04/16	30.1	66.27	36.1	66.77	69.60	-6	7,791	-0.08%
2021/04/15	24	63.41	2	63.95	63.30	22	7,526	0.29%
2021/04/14	26	60.68	11	61.45	62.00	15	7,463	0.20%
2021/04/13	2	62.45	2	62.60	61.90	0	7,768	0.00%
2021/04/12	2	59.40	0	0.00	60.50	2	7,568	0.03%
2021/04/09	10	60.72	3	62.01	60.00	7	7,649	0.09%
2021/04/08	8	62.35	12	62.39	61.80	-4	7,673	-0.05%
2021/04/07	31	61.51	22	61.80	61.50	9	7,607	0.12%
2021/04/06	0	0.00	2	57.70	57.80	-2	7,339	-0.03%
2021/04/01	1	57.60	2	60.10	57.40	-1	7,523	-0.01%
2021/03/31	2	59.75	0	0.00	58.90	2	8,008	0.02%
2021/03/30	2	60.50	5	60.08	59.00	-3	8,018	-0.04%
2021/03/29	4	60.65	2	59.00	59.50	2	8,400	0.02%
2021/03/26	6	58.25	32	57.64	57.10	-26	8,614	-0.30%
2021/03/25	42	58.95	20	58.46	56.90	22	9,155	0.24%
2021/03/24	1	55.70	1	55.90	55.50	0	9,500	0.00%
2021/03/23	5	55.90	5	56.40	55.60	0	9,648	0.00%
2021/03/22	1	57.00	30	57.90	56.80	-29	9,865	-0.29%
2021/03/19	7	57.64	8	57.34	58.40	-1	10,337	-0.01%
2021/03/18	2	55.80	1	55.30	55.40	1	10,389	0.01%
2021/03/16	26	58.51	13	58.96	56.30	13	10,286	0.13%
2021/03/15	60	56.37	306	54.55	58.00	-246	9,652	-2.55%	大賣/鉅額交易
2021/03/12	501	52.62	232	52.79	52.80	269	9,297	2.89%	大買/大賣/鉅額交易
2021/03/08	0	0.00	2	50.20	49.00	-2	9,592	-0.02%
2021/03/05	2	49.85	0	0.00	49.70	2	9,684	0.02%
2021/03/02	0	0.00	5	52.90	51.30	-5	10,766	-0.05%
2021/02/26	5	51.88	1	51.50	51.40	4	11,028	0.04%
2021/02/24	0	0.00	1	52.00	51.70	-1	11,160	-0.01%
2021/02/23	1	51.50	0	0.00	51.10	1	11,185	0.01%
2021/02/22	0	0.00	16	52.43	51.80	-16	11,186	-0.14%
2021/02/19	2	50.95	2	51.20	51.00	0	11,118	0.00%
2021/02/17	0	0.00	1	48.30	48.80	-1	11,193	-0.01%
2021/02/05	2	45.45	0	0.00	45.15	2	11,257	0.02%
2021/02/01	0	0.00	2	46.00	45.70	-2	12,061	-0.02%
2021/01/29	4	47.48	0	0.00	46.40	4	12,077	0.03%
2021/01/28	5	48.26	0	0.00	48.05	5	12,073	0.04%
2021/01/27	4	49.59	2	49.30	49.60	2	12,100	0.02%
2021/01/26	0	0.00	2	52.00	49.95	-2	12,120	-0.02%
2021/01/25	0	0.00	1.4	50.40	51.30	-1.4	12,157	-0.01%
2021/01/21	4	48.93	1	49.00	48.65	3	12,181	0.02%
2021/01/20	3	50.90	0	0.00	50.10	3	12,378	0.02%
2021/01/19	164	53.43	166	53.79	52.80	-2	12,384	-0.02%	大買/大賣/
2021/01/18	2	50.15	2	49.90	52.20	0	12,257	0.00%
2021/01/15	0	0.00	6	52.60	52.10	-6	12,308	-0.05%
2021/01/14	3	53.37	1	53.60	53.60	2	12,316	0.02%
2021/01/12	2	50.95	5	51.96	50.90	-3	12,425	-0.02%
2021/01/11	4	52.55	1	52.80	52.80	3	12,655	0.02%
2021/01/08	4	51.85	44	52.47	51.80	-40	13,263	-0.30%
2021/01/07	4	53.75	3	54.10	53.40	1	13,330	0.01%
2021/01/06	29	55.73	25	55.87	53.00	4	13,483	0.03%
2021/01/05	2	52.45	3	52.80	52.70	-1	13,225	-0.01%
2021/01/04	7	52.99	8	53.25	53.50	-1	13,785	-0.01%
2020/12/31	5	52.68	8	52.84	52.90	-3	14,519	-0.02%
2020/12/30	2	52.30	13	52.20	51.60	-11	14,780	-0.07%
2020/12/29	4	52.30	4	51.88	51.30	0	14,746	0.00%
2020/12/28	5	53.72	19	52.88	52.40	-14	14,743	-0.09%
2020/12/25	200	53.05	195	53.32	53.00	5	14,552	0.03%	大買/大賣/
2020/12/24	9	51.46	1	50.90	50.90	8	14,081	0.06%
2020/12/23	37	52.37	37	52.43	51.20	0	13,990	0.00%
2020/12/22	14	52.11	5	52.09	50.80	9	13,700	0.07%
2020/12/21	19	50.56	43	51.61	52.90	-24	13,544	-0.18%
2020/12/18	21	49.30	517	48.29	48.15	-496	13,298	-3.73%	大賣/鉅額交易
2020/12/17	1,216	46.03	715	45.99	46.50	501	13,354	3.75%	大買/大賣/鉅額交易
2020/12/16	346	46.10	352	46.36	45.70	-6	13,711	-0.04%	大買/大賣/
2020/12/15	37	46.72	20	46.31	44.65	17	13,772	0.12%
2020/12/14	149	46.76	168	47.47	49.40	-19	13,220	-0.14%	大買/大賣/
2020/12/11	54	44.30	51	44.66	44.95	3	12,873	0.02%
2020/12/10	1	44.55	0	0.00	44.70	1	12,807	0.01%
2020/12/09	1	45.75	0	0.00	45.35	1	12,742	0.01%
2020/12/08	0	0.00	3	45.58	45.65	-3	12,656	-0.02%
2020/12/07	4	43.55	10	43.50	43.35	-6	12,547	-0.05%
2020/12/04	2	44.93	0	0.00	44.60	2	12,490	0.02%
2020/12/03	3	45.60	14	45.57	45.25	-11	12,427	-0.09%
2020/12/02	0	0.00	1	45.35	44.45	-1	12,171	-0.01%
2020/12/01	4	44.70	3	45.50	45.15	1	12,125	0.01%
2020/11/30	8	45.18	5	45.62	44.75	3	12,054	0.02%
2020/11/27	1	46.50	0	0.00	45.80	1	12,014	0.01%
2020/11/26	26	47.42	20	47.65	46.60	6	11,865	0.05%
2020/11/25	1	42.80	8	44.14	46.20	-7	10,989	-0.06%
2020/11/24	1	42.05	1	43.40	42.00	0	10,673	0.00%
2020/11/23	1	42.10	7	42.69	42.60	-6	10,663	-0.06%
2020/11/20	8	41.53	6	41.67	42.15	2	10,739	0.02%
2020/11/19	3	41.03	2	40.80	40.70	1	10,697	0.01%
2020/11/18	3	40.68	1	41.00	40.55	2	10,809	0.02%
2020/11/17	0	0.00	3	41.03	40.70	-3	10,776	-0.03%
2020/11/16	3	41.35	9	42.50	41.05	-6	10,733	-0.06%
2020/11/13	4	42.31	7	43.14	42.05	-3	10,637	-0.03%
2020/11/12	24	43.45	24	43.50	42.55	0	10,542	0.00%
2020/11/11	1	42.90	3	42.57	42.50	-2	10,249	-0.02%
2020/11/10	8	43.04	2	42.53	42.25	6	10,302	0.06%
2020/11/09	19	42.83	19	42.92	43.80	0	10,155	0.00%
2020/11/06	0	0.00	1	41.65	40.80	-1	9,901	-0.01%
2020/11/05	4	41.01	4	40.71	41.00	0	9,856	0.00%
2020/11/04	0	0.00	9	40.41	40.30	-9	9,819	-0.09%
2020/11/03	14	40.03	14	39.99	40.50	0	9,778	0.00%
2020/11/02	15	39.13	2	39.43	38.95	13	9,719	0.13%
2020/10/30	2	41.08	2	41.55	40.10	0	9,624	0.00%
2020/10/29	2	40.78	7	41.00	41.00	-5	9,536	-0.05%
2020/10/28	39	42.52	21	43.07	42.20	18	9,447	0.19%
2020/10/27	8	41.35	15	41.04	42.30	-7	9,165	-0.08%
2020/10/26	19	41.19	28	40.92	40.95	-9	9,050	-0.10%
2020/10/23	26	41.57	19	41.69	41.20	7	8,939	0.08%
2020/10/22	3	41.68	0	0.00	41.50	3	8,835	0.03%
2020/10/21	22	43.56	11	43.24	42.55	11	8,719	0.13%
2020/10/20	15	42.47	23	42.88	42.30	-8	8,530	-0.09%
2020/10/19	20	42.40	20	42.74	43.20	0	8,423	0.00%
2020/10/16	122	44.90	113	43.21	41.40	9	8,114	0.11%	大買/大賣/
2020/10/15	27	43.80	21	43.79	43.65	6	7,442	0.08%
2020/10/14	53	44.05	12	43.41	43.70	41	7,267	0.56%
2020/10/13	39	43.66	39	43.38	44.05	0	7,006	0.00%
2020/10/12	75	43.52	81.8	42.98	43.00	-6.8	6,678	-0.10%
2020/10/08	73	40.44	43	40.09	41.20	30	6,058	0.50%
2020/10/07	29	38.54	1	39.05	39.35	28	5,172	0.54%
2020/10/06	0	0.00	15	35.13	35.80	-15	4,764	-0.31%
2020/10/05	0	0.00	2	34.00	35.30	-2	4,679	-0.04%
2020/09/30	4	32.93	4	33.08	33.50	0	4,562	0.00%
2020/09/29	14	32.53	2	32.98	32.55	12	4,516	0.27%
2020/09/28	1	34.60	1	34.55	34.30	0	4,508	0.00%
2020/09/24	9	36.88	4	36.90	36.30	5	4,221	0.12%
2020/09/23	2	36.70	2	36.05	36.25	0	3,918	0.00%
2020/09/22	18	35.93	28	36.18	37.10	-10	3,531	-0.28%
2020/09/21	22	34.33	10	34.66	35.35	12	2,783	0.43%
2020/09/18	0	0.00	1	32.00	32.15	-1	2,251	-0.04%
2020/09/04	4	29.15	5	29.60	29.60	-1	1,943	-0.05%
2020/09/03	5	30.70	4	30.13	29.95	1	1,944	0.05%
2020/09/02	5	30.48	5	30.69	30.75	0	2,006	0.00%
2020/09/01	2	29.85	3	29.93	29.90	-1	2,010	-0.05%
2020/08/27	0	0.00	31	31.04	30.95	-31	1,923	-1.61%
2020/08/26	37	30.90	19	31.47	31.45	18	1,811	0.99%
2020/08/25	1	29.25	0	0.00	29.20	1	1,644	0.06%
2020/08/24	4	29.05	1	29.00	29.80	3	1,579	0.19%
2020/08/21	0	0.00	1	27.00	27.10	-1	1,425	-0.07%
2020/08/20	1	26.75	10	26.90	26.50	-9	1,416	-0.64%
2020/08/18	0	0.00	1	29.00	28.70	-1	1,388	-0.07%
2020/08/17	2	29.40	4	29.46	29.35	-2	1,371	-0.15%
2020/08/14	26	30.21	2	29.90	29.90	24	1,341	1.79%
2020/07/10	0	0.00	58	28.52	28.30	-58	1,094	-5.30%
2020/07/08	38	29.65	1	29.70	29.65	37	1,060	3.49%
2020/07/07	21	30.55	0	0.00	29.55	21	1,044	2.01%
2020/07/03	0	0.00	1	29.00	29.30	-1	887	-0.11%
2020/06/30	1	28.25	0	0.00	28.25	1	826	0.12%
2020/06/29	1	28.30	1	28.90	28.80	0	801	0.00%
2020/06/11	0	0.00	2	27.70	27.30	-2	667	-0.30%
2020/06/08	2	28.45	0	0.00	29.05	2	558	0.36%
2020/06/03	60	25.70	60	25.31	25.40	0	490	0.00%
2020/05/27	30	25.52	30	25.00	25.00	0	480	0.00%
2020/05/07	53	25.17	53	25.49	25.70	0	435	0.00%
2020/04/16	0	0.00	1	22.00	21.95	-1	399	-0.25%
2020/04/14	0	20.80	0	0.00	20.80	0	390	0.00%
2020/03/30	25	17.71	25	17.42	18.00	0	420	0.00%
2020/03/27	30	18.44	30	17.90	17.95	0	424	0.00%
2020/03/17	1	17.25	0	0.00	16.90	1	631	0.16%
2020/03/13	0	0.00	7	19.90	20.25	-7	728	-0.96%
2019/12/17	3	32.60	3	31.50	30.90	0	924	0.00%
2019/11/06	0	0.00	1	29.40	29.10	-1	695	-0.14%
2019/11/04	0	0.00	2	29.25	29.15	-2	695	-0.29%
2019/10/30	1	29.50	1	29.95	29.80	0	686	0.00%
2019/10/29	1	29.65	0	0.00	29.50	1	678	0.15%
2019/10/28	2	30.35	0	0.00	30.60	2	667	0.30%
2019/10/25	20	30.10	20	29.96	30.50	0	613	0.00%
2019/09/19	9	29.20	9	29.26	29.20	0	610	0.00%
2019/09/12	0	0.00	0.4	27.60	27.70	-0.4	566	-0.07%
2019/08/23	1	28.50	0	0.00	28.40	1	541	0.18%
2019/08/22	1	28.90	0	0.00	28.70	1	536	0.19%
2019/08/20	14	30.09	13	30.01	29.40	1	509	0.20%
2019/08/19	0	0.00	0	28.00	28.20	0	445	-0.01%
2019/08/02	1	27.05	0	0.00	27.00	1	453	0.22%
2019/07/25	1	29.35	0	0.00	29.40	1	480	0.21%
2019/07/23	1	28.90	0	0.00	28.80	1	433	0.23%
2019/07/22	1	28.60	0	0.00	28.90	1	435	0.23%
2019/06/18	5	26.50	5	26.20	25.65	0	453	0.00%
2019/05/02	54	29.73	54	29.91	29.75	0	722	0.00%
2019/04/23	1	29.55	0	0.00	29.65	1	834	0.12%
2019/04/17	0	0.00	50	31.70	31.30	-50	832	-6.01%
2019/04/16	50	31.30	2	30.85	31.30	48	777	6.17%
2019/04/03	0	0.00	1	29.40	29.70	-1	810	-0.12%
2019/03/29	2	29.25	0	0.00	29.30	2	814	0.25%
2019/03/18	1	29.90	0	0.00	29.95	1	1,097	0.09%
2019/02/25	0	32.75	0	0.00	32.90	0	1,600	0.00%
2019/02/15	0	0.00	1	32.10	33.05	-1	1,587	-0.06%
2019/02/14	0	0.00	1	33.20	32.95	-1	1,575	-0.06%
2019/02/13	1	32.20	0	0.00	32.10	1	1,523	0.07%
2019/01/16	0	0.00	1	30.75	30.70	-1	1,499	-0.07%
2019/01/15	10	30.68	10	30.66	30.30	0	1,479	0.00%
2019/01/11	1	30.40	0	0.00	29.70	1	1,462	0.07%
2018/12/21	1	28.90	0	0.00	30.25	1	1,574	0.06%
2018/12/20	2	29.70	0	0.00	29.35	2	1,603	0.12%
2018/12/19	2	30.90	0	0.00	30.90	2	1,633	0.12%
2018/12/13	3	34.72	3	35.05	34.05	0	1,671	0.00%
2018/12/12	0	0.00	2	33.20	34.75	-2	1,598	-0.13%
2018/12/06	2	31.53	0	0.00	31.00	2	1,502	0.13%
2018/12/05	3	33.65	3	34.10	33.65	0	1,477	0.00%
2018/12/04	3	33.50	3	32.80	32.80	0	1,404	0.00%
2018/12/03	3	33.30	3	33.40	33.40	0	1,405	0.00%
2018/11/22	3	31.47	3	31.65	29.60	0	1,286	0.00%
2018/11/20	0	29.10	0	0.00	29.30	0	1,267	0.00%
2018/10/31	0	0.00	1	28.80	28.70	-1	1,633	-0.06%
2018/10/29	1	26.55	0	0.00	26.90	1	1,679	0.06%
2018/10/25	1	27.30	1	27.60	26.60	0	1,752	0.00%
2018/10/24	0	0.00	3	30.00	29.50	-3	1,787	-0.17%
2018/10/22	2	31.45	2	31.20	31.20	0	1,887	0.00%
2018/10/05	4	34.99	3	36.00	33.40	1	3,160	0.03%
2018/10/03	1	38.20	1	38.00	38.00	0	3,235	0.00%
2018/09/27	7	40.52	9	40.70	39.05	-2	3,610	-0.06%
2018/09/26	8	40.30	3	39.60	39.60	5	3,666	0.14%
2018/09/17	3	38.90	0	0.00	38.70	3	4,057	0.07%
2018/09/14	0	0.00	4	39.51	39.35	-4	4,098	-0.10%
2018/09/12	0	0.00	3	36.85	37.25	-3	4,137	-0.07%
2018/09/11	3	37.90	3	37.13	37.90	0	4,169	0.00%
2018/09/10	1	36.45	0	0.00	36.25	1	4,208	0.02%
2018/08/29	2	43.05	2	44.10	42.95	0	6,248	0.00%
2018/08/28	0	0.00	1	42.70	42.20	-1	6,247	-0.02%
2018/08/27	1	44.15	0	0.00	43.90	1	6,284	0.02%
2018/08/21	2	42.18	2	42.55	43.30	0	7,130	0.00%
2018/08/20	0	0.00	1	42.20	42.30	-1	7,321	-0.01%
2018/08/17	7	44.30	6	44.53	42.60	1	7,522	0.01%
2018/08/15	1	41.90	2	41.90	42.00	-1	7,619	-0.01%
2018/08/14	1	41.75	1	42.60	43.30	0	7,595	0.00%
2018/08/13	10	43.55	0	0.00	42.30	10	7,567	0.13%
2018/08/10	3	44.98	2	46.30	43.55	1	7,510	0.01%
2018/08/09	1	46.50	0	0.00	46.30	1	7,426	0.01%
2018/08/03	3	46.80	3	46.63	46.80	0	7,306	0.00%
2018/08/02	3	46.05	3	46.30	46.00	0	7,270	0.00%
2018/08/01	5	48.55	5	47.85	47.80	0	7,235	0.00%
2018/07/31	2	47.15	10	47.00	47.55	-8	7,208	-0.11%
2018/07/26	12	51.50	12	51.30	50.10	0	7,045	0.00%
2018/07/24	48	50.91	51	51.04	50.50	-3	6,842	-0.04%
2018/07/23	1	48.50	0	0.00	48.50	1	6,648	0.02%
2018/07/18	3	47.67	0	0.00	48.90	3	6,452	0.05%
2018/07/17	49	54.94	120	55.33	50.40	-71	6,275	-1.13%	大賣/
2018/07/16	72	55.41	0	0.00	55.50	72	5,936	1.21%
2018/07/12	0	0.00	2	50.00	50.20	-2	5,792	-0.03%
2018/07/11	12	50.31	7	49.90	48.90	5	5,753	0.09%
2018/07/10	3	48.80	3	49.18	49.85	0	5,666	0.00%
2018/07/06	1	48.50	0	0.00	48.50	1	5,498	0.02%
2018/07/05	2	47.10	10	47.64	47.00	-8	5,368	-0.15%
2018/07/04	0	0.00	1	52.90	51.00	-1	5,239	-0.02%
2018/07/03	7	54.06	10	54.97	53.00	-3	5,140	-0.06%
2018/07/02	7	52.79	8	52.28	52.00	-1	4,934	-0.02%
2018/06/29	2	53.30	1	53.40	53.70	1	4,820	0.02%
2018/06/28	1	50.90	1	52.10	52.40	0	4,759	0.00%
2018/06/27	3	51.50	3	49.60	49.60	0	4,706	0.00%
2018/06/26	1	48.40	2	47.65	49.00	-1	4,633	-0.02%
2018/06/25	1	46.80	0	0.00	46.75	1	4,586	0.02%
2018/06/22	5	51.36	0	0.00	50.00	5	4,543	0.11%
2018/06/20	4	49.00	0	0.00	52.50	4	4,481	0.09%
2018/06/19	0	0.00	1	54.20	53.20	-1	4,440	-0.02%
2018/06/15	0	0.00	1	57.10	57.50	-1	4,426	-0.02%
2018/06/14	16	58.76	20	58.52	60.20	-4	4,339	-0.09%
2018/06/13	9	59.18	10	58.30	55.50	-1	3,971	-0.03%
2018/06/12	12	54.26	9	54.37	56.50	3	3,542	0.08%
2018/06/11	4	50.53	0	0.00	51.40	4	3,159	0.13%
2018/06/08	15	46.03	16.7	46.21	46.80	-1.7	2,873	-0.06%
2018/06/04	1	40.05	3	38.88	39.20	-2	2,223	-0.09%
2018/06/01	8	39.38	8	39.56	38.80	0	2,159	0.00%
2018/05/31	19	41.13	17	40.49	39.05	2	2,106	0.09%
2018/05/30	10	38.52	10	39.17	40.00	0	1,838	0.00%
2018/05/29	10	38.73	13	38.43	36.80	-3	1,516	-0.20%
2018/05/28	6	36.33	5	36.18	36.50	1	1,287	0.08%
2018/05/25	2	33.28	5	33.75	34.00	-3	1,087	-0.28%
2018/05/24	2	30.70	1	31.15	32.20	1	863	0.12%
2018/05/23	3	28.15	1	29.35	29.30	2	716	0.28%
2018/05/22	0	0.00	1	27.45	27.30	-1	679	-0.15%
2018/05/21	1	27.65	1	27.25	27.60	0	686	0.00%
2018/05/18	3	27.72	0	0.00	27.25	3	687	0.44%
2018/04/10	2	27.10	2	27.05	27.15	0	1,239	0.00%
2018/03/08	0	28.95	0	0.00	28.95	0	1,775	0.00%
2018/02/01	3	33.42	2	33.23	32.50	1	2,621	0.04%
2018/01/23	2	33.33	2	33.63	32.55	0	3,231	0.00%
2018/01/18	1	32.00	0	0.00	31.70	1	3,570	0.03%
2018/01/15	1	31.70	1	32.10	32.30	0	3,810	0.00%
2018/01/08	0	0.00	6.2	32.28	31.90	-6.2	3,946	-0.16%
2018/01/03	0	0.00	1	32.60	32.40	-1	3,883	-0.03%
2018/01/02	1	33.15	0	0.00	32.50	1	3,851	0.03%