富鼎 (8261)-國泰券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
79.9
漲跌
▲0.4
漲幅
+0.50%
成交量
235張
產業
上市半導體類股
654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－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/03/28	0	0.00	65	88.33	88.50	-65	670	-9.69%
2024/03/22	0	0.00	4	84.55	85.30	-4	664	-0.60%
2024/03/20	0	0.00	4	84.35	84.20	-4	695	-0.58%
2024/03/19	0	0.00	60	84.63	84.60	-60	712	-8.43%
2024/03/18	0	0.00	1	86.00	84.90	-1	724	-0.14%
2024/03/13	4	84.73	0	0.00	84.60	4	862	0.46%
2024/03/12	5	87.04	0	0.00	86.50	5	885	0.56%
2024/03/11	0	85.00	0	0.00	85.00	0	902	0.00%
2024/03/08	0	0.00	2	84.10	84.30	-2	927	-0.22%
2024/03/07	11	85.15	0	0.00	84.50	11	949	1.16%
2024/03/05	0	0.00	3	87.63	87.50	-3	1,128	-0.27%
2024/03/01	0	0.00	9	88.09	88.30	-9	1,274	-0.71%
2024/02/22	1	89.20	0	0.00	89.10	1	1,752	0.06%
2024/02/20	2	90.40	0	0.00	89.60	2	1,931	0.10%
2024/02/19	1	91.20	0	0.00	91.00	1	1,952	0.05%
2024/02/16	2	91.10	0	0.00	90.80	2	2,006	0.10%
2024/02/05	1	87.00	5	86.94	87.40	-4	1,979	-0.20%
2024/02/02	1	88.20	0	0.00	87.90	1	1,974	0.05%
2024/01/31	1	88.90	0	0.00	88.80	1	1,982	0.05%
2024/01/30	4	89.10	0	0.00	89.20	4	1,986	0.20%
2024/01/19	0	0.00	90	87.63	87.80	-90	1,985	-4.53%
2024/01/17	0	0.00	53	88.26	88.80	-53	1,990	-2.66%
2024/01/16	0	0.00	9	89.98	90.10	-9	1,978	-0.45%
2024/01/11	0	0.00	19	91.22	91.70	-19	1,994	-0.95%
2024/01/10	0	0.00	7	91.19	91.20	-7	2,054	-0.34%
2024/01/09	0	0.00	47	91.79	91.70	-47	2,126	-2.21%
2024/01/04	0	0.00	98	92.17	92.10	-98	2,161	-4.53%
2024/01/03	0	0.00	50	95.07	94.30	-50	2,152	-2.32%
2024/01/02	0	0.00	30	97.90	96.50	-30	2,139	-1.40%
2023/12/27	0	0.00	34	97.39	97.40	-34	2,108	-1.61%
2023/12/26	0	0.00	1	97.30	97.40	-1	2,103	-0.05%
2023/12/20	20	98.28	0	0.00	97.50	20	2,081	0.96%
2023/12/19	0	0.00	1	99.20	97.90	-1	2,067	-0.05%
2023/12/18	0	0.00	16	99.29	98.40	-16	2,050	-0.78%
2023/12/15	11	100.45	20	102.00	100.00	-9	2,035	-0.44%
2023/12/14	0	0.00	40	102.03	102.50	-40	2,023	-1.98%
2023/12/13	30	102.97	20	102.75	101.50	10	2,011	0.50%
2023/12/12	118	103.64	0	0.00	101.50	118	2,004	5.89%	大買/鉅額交易
2023/12/11	0	0.00	100	101.18	102.00	-100	1,969	-5.08%
2023/12/08	35	99.70	30	99.97	100.00	5	1,934	0.26%
2023/12/07	125	102.50	0	0.00	101.00	125	1,888	6.62%	大買/鉅額交易
2023/12/06	20	102.25	0	0.00	102.00	20	1,872	1.07%
2023/12/05	0	0.00	5	100.30	101.00	-5	1,864	-0.27%
2023/12/04	0	0.00	5	102.00	102.50	-5	1,912	-0.26%
2023/12/01	25	103.50	13	104.00	103.50	12	1,899	0.63%
2023/11/30	86	107.16	44	106.05	105.50	42	1,871	2.24%
2023/11/29	2	103.00	197	102.53	103.00	-195	1,728	-11.28%	大賣/鉅額交易
2023/11/28	12	99.00	9	97.27	101.00	3	1,654	0.18%
2023/11/27	84	98.94	74	96.88	96.00	10	1,586	0.63%
2023/11/24	31	97.74	25	96.64	98.70	6	1,543	0.39%
2023/11/22	164	97.77	14	99.24	98.20	150	1,309	11.45%	大買/鉅額交易
2023/11/21	29	97.23	54	96.09	94.60	-25	1,184	-2.11%
2023/11/20	93	96.34	39	95.33	96.90	54	1,115	4.84%
2023/11/17	20	89.94	5	89.20	90.00	15	955	1.57%
2023/11/16	0	0.00	2	88.20	89.40	-2	948	-0.21%
2023/11/15	18	89.21	15	89.49	89.00	3	927	0.32%
2023/11/14	1	84.30	0	0.00	84.70	1	870	0.11%
2023/11/13	1	84.50	1	83.90	83.90	0	878	0.00%
2023/10/17	2	87.40	0	0.00	89.40	2	793	0.25%
2023/10/02	2	84.10	0	0.00	84.30	2	756	0.26%
2023/09/18	2	87.85	0	0.00	88.10	2	810	0.25%
2023/09/14	1	87.40	0	0.00	87.40	1	807	0.12%
2023/09/07	5	88.72	3	88.30	88.00	2	814	0.25%
2023/08/14	2	85.70	2	83.90	84.30	0	938	0.00%
2023/08/10	0	0.00	1	90.30	89.70	-1	927	-0.11%
2023/08/02	0	0.00	1	93.00	91.90	-1	952	-0.10%
2023/07/31	1	94.50	0	0.00	94.40	1	954	0.10%
2023/07/28	0	0.00	5	96.10	96.30	-5	957	-0.52%
2023/07/26	4	93.40	0	0.00	92.60	4	956	0.42%
2023/07/25	1	93.60	0	0.00	93.80	1	959	0.10%
2023/07/12	6	98.55	0	0.00	98.80	6	1,143	0.52%
2023/07/07	0	0.00	2	98.50	98.90	-2	1,259	-0.16%
2023/07/06	0	0.00	54	100.87	100.00	-54	1,393	-3.87%
2023/07/05	0	0.00	146	101.86	101.00	-146	1,420	-10.28%	大賣/鉅額交易
2023/07/04	0	0.00	400	102.12	102.00	-400	1,414	-28.27%	大賣/鉅額交易
2023/06/14	0	0.00	0.1	110.00	109.00	-0.1	1,455	-0.01%
2023/06/13	0	0.00	0.2	108.75	110.00	-0.2	1,462	-0.01%
2023/06/12	0.3	109.00	0	0.00	108.50	0.3	1,447	0.02%
2023/06/02	3	108.00	3.3	109.38	108.00	-0.3	1,470	-0.02%
2023/06/01	1.3	110.38	1	109.50	108.50	0.3	1,480	0.02%
2023/05/23	0	0.00	0.1	106.00	106.00	-0.1	1,548	-0.01%
2023/05/22	0	0.00	0.1	105.00	106.50	-0.1	1,570	-0.01%
2023/05/19	0.2	109.00	0	0.00	105.00	0.2	1,628	0.01%
2023/05/04	3	102.50	0	0.00	103.00	3	1,918	0.16%
2023/04/21	0	0.00	0.1	107.50	105.50	-0.1	2,272	0.00%
2023/04/19	0	0.00	0.2	112.25	113.00	-0.2	2,261	-0.01%
2023/04/18	0.3	115.50	0.2	114.00	114.00	0.1	2,230	0.00%
2023/04/17	0.2	114.50	0.2	114.00	113.00	0	2,177	0.00%
2023/04/14	100	113.00	0.3	113.33	113.00	99.7	2,170	4.59%
2023/04/13	100.5	114.00	0.2	114.00	113.50	100.3	2,158	4.65%
2023/04/12	262	113.15	5.4	112.96	114.50	256.6	2,102	12.20%	大買/鉅額交易
2023/04/11	145.6	113.00	2	113.75	113.50	143.6	2,065	6.95%	大買/鉅額交易
2023/03/21	1	106.00	1	107.50	106.00	0	2,131	0.00%
2023/03/16	0	0.00	1	103.50	102.00	-1	2,195	-0.05%
2023/03/09	68	113.50	0	0.00	111.50	68	2,621	2.59%
2023/02/22	9	110.44	0	0.00	109.50	9	3,523	0.26%
2023/02/21	10	113.50	4	114.00	113.50	6	3,503	0.17%
2023/02/20	1	114.00	0	0.00	113.50	1	3,542	0.03%
2023/02/17	5	115.00	12	116.13	114.50	-7	3,544	-0.20%
2023/02/16	5	114.60	6	114.50	115.00	-1	3,498	-0.03%
2023/02/15	4	110.25	0	0.00	110.50	4	3,488	0.11%
2023/02/14	4	111.00	0	0.00	111.00	4	3,501	0.11%
2023/02/10	7	111.50	0	0.00	111.50	7	3,566	0.20%
2023/02/09	3	113.50	0.3	115.50	113.50	2.7	3,566	0.08%
2023/02/08	2.3	114.78	0	0.00	114.00	2.3	3,488	0.07%
2023/02/07	15	112.33	2	112.50	113.50	13	3,456	0.38%
2023/02/03	4	112.75	0	0.00	112.50	4	3,527	0.11%
2023/02/02	2	115.50	5.1	116.16	115.50	-3.1	3,484	-0.09%
2023/02/01	10	113.00	0	0.00	114.50	10	3,433	0.29%
2023/01/31	21	113.48	94.4	114.23	114.00	-73.4	3,417	-2.15%
2023/01/30	26.5	109.08	27	110.54	111.00	-0.5	3,334	-0.01%
2023/01/16	0	0.00	0.1	103.50	104.50	-0.1	3,302	0.00%
2023/01/13	0	0.00	0.3	107.50	104.00	-0.3	3,316	-0.01%
2023/01/12	25.4	107.47	7	109.93	107.00	18.4	3,310	0.56%
2023/01/11	0	0.00	2	106.75	106.50	-2	3,244	-0.06%
2023/01/09	0	0.00	5	107.30	107.00	-5	3,355	-0.15%
2023/01/06	0	0.00	3	105.00	105.50	-3	3,422	-0.09%
2023/01/05	0	0.00	5	106.70	104.00	-5	3,518	-0.14%
2023/01/04	5	106.00	3	105.67	105.00	2	3,545	0.06%
2022/12/27	0	0.00	5	108.50	108.50	-5	3,723	-0.13%
2022/12/22	0	0.00	0.8	107.50	106.50	-0.8	3,793	-0.02%
2022/12/21	0	0.00	1	105.50	106.00	-1	3,857	-0.03%
2022/12/19	4	107.00	0	0.00	107.00	4	3,955	0.10%
2022/12/14	0	0.00	4	106.50	107.00	-4	4,121	-0.10%
2022/12/12	21	107.88	20	105.50	107.00	1	4,248	0.02%
2022/12/09	1	109.00	0	0.00	107.00	1	4,281	0.02%
2022/12/07	14	112.93	13	112.35	110.00	1	4,274	0.02%
2022/12/06	0	0.00	23.1	114.98	114.50	-23.1	4,241	-0.54%
2022/12/05	28	118.98	127.3	118.06	117.00	-99.3	4,218	-2.35%	大賣/
2022/12/02	173.4	119.42	12.1	116.07	117.50	161.3	4,157	3.88%	大買/鉅額交易
2022/12/01	6	116.50	1.1	116.91	114.50	4.9	4,057	0.12%
2022/11/30	2.2	114.32	1	114.50	114.50	1.2	4,032	0.03%
2022/11/29	5	112.10	33	112.00	113.50	-28	4,017	-0.70%
2022/11/28	35	111.40	11	114.68	114.00	24	3,993	0.60%
2022/11/25	2	110.75	4	111.38	110.50	-2	3,984	-0.05%
2022/11/24	30	109.38	29	110.03	110.50	1	3,893	0.03%
2022/11/23	28	105.27	69	107.91	107.00	-41	3,705	-1.11%
2022/11/22	0	0.00	3	100.67	100.50	-3	3,542	-0.08%
2022/11/21	0	0.00	22	102.91	102.00	-22	3,749	-0.59%
2022/11/18	2	106.75	2	103.50	103.50	0	3,830	0.00%
2022/11/16	1	102.50	1	103.50	102.50	0	4,041	0.00%
2022/11/15	0	0.00	3	101.00	101.50	-3	4,106	-0.07%
2022/11/14	1	101.00	0	0.00	101.00	1	4,501	0.02%
2022/11/11	1	99.50	0	0.00	99.50	1	4,747	0.02%
2022/11/10	2	99.50	2	99.05	99.20	0	4,728	0.00%
2022/11/09	1	101.00	0	0.00	101.00	1	4,732	0.02%
2022/11/08	0	0.00	4	99.45	99.20	-4	4,748	-0.08%
2022/11/07	2	102.50	1	102.00	101.50	1	4,759	0.02%
2022/11/04	5	100.90	1	101.50	101.50	4	4,767	0.08%
2022/11/03	5	101.50	5	101.00	101.50	0	4,766	0.00%
2022/11/02	7	101.36	7	101.00	101.00	0	4,765	0.00%
2022/10/31	1	94.70	0	0.00	94.70	1	4,756	0.02%
2022/10/28	1	94.30	3	93.63	93.60	-2	4,784	-0.04%
2022/10/27	4	95.50	0	0.00	96.20	4	4,854	0.08%
2022/10/26	0	0.00	5	94.14	93.20	-5	4,881	-0.10%
2022/10/25	0	0.00	4	95.85	96.10	-4	4,957	-0.08%
2022/10/24	1	95.80	54	99.29	95.80	-53	4,983	-1.06%
2022/10/21	19	96.65	16	96.41	94.50	3	5,022	0.06%
2022/10/20	3	96.43	6	97.73	97.80	-3	5,068	-0.06%
2022/10/19	0	0.00	5	100.02	98.70	-5	5,122	-0.10%
2022/10/18	3	101.17	3	103.83	101.50	0	5,223	0.00%
2022/10/17	12	98.29	6	99.55	101.50	6	5,292	0.11%
2022/10/14	33	100.79	3	100.33	100.00	30	5,387	0.56%
2022/10/13	90	98.24	31	94.39	92.30	59	5,359	1.10%
2022/10/12	11	100.68	0	0.00	102.50	11	5,301	0.21%
2022/10/11	48	102.10	20	101.98	101.50	28	5,342	0.52%
2022/10/07	9	108.67	14	108.11	106.50	-5	5,384	-0.09%
2022/10/06	3	109.67	42	110.62	111.00	-39	5,442	-0.72%
2022/10/05	43	110.30	40	109.84	109.00	3	5,454	0.06%
2022/10/04	11	108.00	32	107.33	108.00	-21	5,462	-0.38%
2022/10/03	18	105.50	26	104.15	104.50	-8	5,496	-0.15%
2022/09/30	22	105.09	84	103.36	105.50	-62	5,576	-1.11%
2022/09/29	23	104.26	36	104.88	103.50	-13	5,658	-0.23%
2022/09/28	55	103.51	15	105.57	102.00	40	5,722	0.70%
2022/09/27	38	106.95	18	106.36	107.50	20	5,773	0.35%
2022/09/26	64	109.19	41	111.28	108.50	23	5,793	0.40%
2022/09/23	8	114.25	28	115.57	112.50	-20	5,900	-0.34%
2022/09/22	25	116.12	14	115.11	116.50	11	5,955	0.18%
2022/09/21	31	114.50	29.1	114.09	114.00	1.9	5,995	0.03%
2022/09/20	1	113.00	22	113.02	112.50	-21	6,025	-0.35%
2022/09/19	22.1	112.11	0	0.00	112.00	22.1	6,148	0.36%
2022/09/14	1	107.50	0	0.00	109.50	1	6,459	0.02%
2022/09/13	1	109.00	12	111.17	109.00	-11	6,555	-0.17%
2022/09/12	2	109.25	0	0.00	109.00	2	6,682	0.03%
2022/09/07	0	0.00	12	103.67	103.50	-12	7,045	-0.17%
2022/09/06	12	108.92	17	111.62	108.50	-5	7,081	-0.07%
2022/09/05	9	113.61	6	113.33	112.50	3	7,186	0.04%
2022/09/02	19	116.87	0.2	115.50	117.00	18.8	7,256	0.26%
2022/09/01	5.2	117.88	57	117.93	115.00	-51.8	7,378	-0.70%
2022/08/31	50	115.83	5	115.00	116.50	45	7,317	0.61%
2022/08/30	9	115.67	30	115.17	116.00	-21	7,503	-0.28%
2022/08/29	3	114.00	14	113.93	114.00	-11	8,022	-0.14%
2022/08/26	26	119.21	73	119.10	117.50	-47	8,217	-0.57%
2022/08/25	22	118.11	30	118.08	118.00	-8	8,843	-0.09%
2022/08/24	8	117.38	20	117.78	117.00	-12	8,976	-0.13%
2022/08/23	63	118.23	66	113.02	119.00	-3	9,484	-0.03%
2022/08/22	23	113.41	13	115.31	112.00	10	9,509	0.11%
2022/08/19	15	118.13	151.1	118.25	116.50	-136.1	9,487	-1.43%	大賣/鉅額交易
2022/08/18	67.1	111.58	29	110.74	114.50	38.1	9,186	0.41%
2022/08/17	10	105.35	7	105.57	104.50	3	9,000	0.03%
2022/08/16	1	105.50	0	0.00	105.50	1	9,067	0.01%
2022/08/15	1	108.50	19.1	107.66	108.00	-18.1	9,227	-0.20%
2022/08/12	17.1	105.97	17.1	104.85	106.50	0	9,262	0.00%
2022/08/11	21.1	102.98	6	103.58	102.50	15.1	9,248	0.16%
2022/08/10	7	100.93	23	100.50	100.50	-16	9,266	-0.17%
2022/08/09	45	102.00	8	102.31	102.00	37	9,289	0.40%
2022/08/08	18	101.42	0	0.00	102.00	18	9,303	0.19%
2022/08/05	0	0.00	26	104.10	104.50	-26	9,291	-0.28%
2022/08/04	25	100.46	12	99.97	101.50	13	9,293	0.14%
2022/08/03	6	103.50	16	101.06	100.00	-10	9,299	-0.11%
2022/08/02	16	102.63	0	0.00	102.00	16	9,268	0.17%
2022/08/01	2	106.50	337	106.09	105.50	-335	9,280	-3.61%	大賣/鉅額交易
2022/07/29	33	110.89	8	110.38	111.00	25	9,384	0.27%
2022/07/28	23	110.04	59	110.72	110.00	-36	9,496	-0.38%
2022/07/27	122	111.26	70	109.36	112.50	52	9,425	0.55%	大買/
2022/07/26	50	107.37	13	110.65	107.50	37	9,363	0.40%
2022/07/25	61	112.61	58	113.00	112.00	3	9,297	0.03%
2022/07/22	59	111.29	67.1	111.80	112.50	-8.1	9,187	-0.09%
2022/07/21	62.1	110.33	66	109.33	111.00	-3.9	9,114	-0.04%
2022/07/20	36	105.76	35	106.33	106.00	1	9,007	0.01%
2022/07/19	2	103.75	0	0.00	103.50	2	8,974	0.02%
2022/07/18	0	0.00	14	104.61	106.00	-14	8,934	-0.16%
2022/07/15	51	103.99	58	102.66	103.00	-7	8,863	-0.08%
2022/07/14	163	102.87	154	99.39	103.00	9	8,786	0.10%	大買/大賣/
2022/07/13	132	98.83	138	99.49	98.80	-6	8,681	-0.07%	大買/大賣/
2022/07/12	0	0.00	33	96.62	94.70	-33	8,629	-0.38%
2022/07/11	85	100.40	62	100.96	100.00	23	8,576	0.27%
2022/07/08	62	101.45	114	103.10	101.50	-52	8,535	-0.61%	大賣/
2022/07/07	113	99.68	62	98.40	100.00	51	8,457	0.60%	大買/
2022/07/06	317	101.58	54	99.79	96.20	263	8,365	3.14%	大買/鉅額交易
2022/07/05	75	101.69	54	103.03	103.00	21	8,297	0.25%
2022/07/04	81	103.56	65	102.40	102.50	16	8,201	0.20%
2022/07/01	32	107.14	36	107.07	102.50	-4	8,120	-0.05%
2022/06/30	23	109.46	76	110.65	109.50	-53	7,972	-0.66%
2022/06/29	23	114.37	12	113.92	115.50	11	7,836	0.14%
2022/06/28	20	116.53	94	116.80	116.50	-74	7,745	-0.96%
2022/06/27	81	121.72	7	120.43	122.00	74	7,680	0.96%
2022/06/24	6	120.75	38	121.71	120.00	-32	7,527	-0.43%
2022/06/23	67	120.62	29	118.45	120.00	38	7,435	0.51%
2022/06/22	27	117.04	94	119.57	117.00	-67	7,308	-0.92%
2022/06/21	42	123.18	18	119.89	123.50	24	7,196	0.33%
2022/06/20	74	122.67	75.1	120.15	118.00	-1.1	7,229	-0.02%
2022/06/17	30	123.12	20	120.93	122.00	10	7,118	0.14%
2022/06/16	33.1	133.31	30	133.03	125.00	3.1	7,064	0.04%
2022/06/15	8	130.50	32	131.64	129.00	-24	7,025	-0.34%
2022/06/14	30	132.72	21	132.12	134.00	9	7,084	0.13%
2022/06/13	40	132.84	67	131.57	132.50	-27	6,955	-0.39%
2022/06/10	63	135.60	5	135.90	133.50	58	6,900	0.84%
2022/06/09	4	134.75	19	134.53	135.50	-15	6,731	-0.22%
2022/06/08	34	134.32	16	133.31	135.50	18	6,649	0.27%
2022/06/07	34	140.01	15.2	140.82	134.00	18.8	6,439	0.29%
2022/06/06	36.2	139.53	3.1	140.01	139.50	33.1	5,902	0.56%
2022/06/02	7.1	142.87	38	139.99	138.50	-30.9	5,674	-0.54%
2022/06/01	3	141.33	5	134.60	142.00	-2	4,842	-0.04%
2022/05/31	45	129.32	61.4	132.09	129.50	-16.4	4,620	-0.35%
2022/05/30	56	123.15	20	123.78	128.50	36	3,995	0.90%
2022/05/27	35.4	116.35	22.2	114.71	117.00	13.2	3,813	0.35%
2022/05/26	105.2	113.94	9.1	114.11	113.00	96.1	3,737	2.57%	大買/
2022/05/25	9	117.61	4.9	116.14	118.00	4.1	3,635	0.11%
2022/05/24	8	116.56	7	116.43	115.00	1	3,587	0.03%
2022/05/23	10	118.20	63.5	118.41	115.00	-53.5	3,511	-1.52%
2022/05/20	35.5	112.71	15.2	110.66	112.50	20.3	3,360	0.60%
2022/05/19	26.2	109.60	6.1	109.39	110.50	20.1	3,287	0.61%
2022/05/18	3	110.17	13.3	109.51	109.00	-10.3	3,250	-0.32%
2022/05/17	3.4	110.00	72.3	109.57	110.00	-68.9	3,217	-2.14%
2022/05/16	81.1	109.19	15	109.47	108.50	66.1	3,219	2.05%
2022/05/13	12	108.25	5	109.00	107.50	7	3,203	0.22%
2022/05/12	29	108.38	24	108.19	107.00	5	3,230	0.15%
2022/05/11	5	108.50	10	108.30	108.00	-5	3,274	-0.15%
2022/05/10	52	106.77	22	103.23	108.50	30	3,309	0.91%
2022/05/09	136	106.66	10	106.05	105.00	126	3,310	3.81%	大買/鉅額交易
2022/05/06	16	108.19	55	108.12	109.00	-39	3,255	-1.20%
2022/05/05	11.1	108.73	10	108.55	109.00	1.1	3,061	0.03%
2022/05/03	31	90.41	4	89.80	91.00	27	2,924	0.92%
2022/04/29	15	90.47	2	90.90	89.90	13	2,942	0.44%
2022/04/28	2	89.90	2	89.50	88.80	0	2,956	0.00%
2022/04/27	5	90.70	4	90.40	90.30	1	2,968	0.03%
2022/04/26	3	96.03	39	99.91	94.50	-36	2,940	-1.22%
2022/04/25	12	100.92	5	100.40	99.50	7	2,915	0.24%
2022/04/22	0	0.00	11	101.95	101.50	-11	2,913	-0.38%
2022/04/21	19	103.21	0	0.00	103.00	19	2,937	0.65%
2022/04/20	7	102.50	0	0.00	102.50	7	2,970	0.24%
2022/04/18	1	103.00	352	101.07	101.50	-351	3,059	-11.47%	大賣/鉅額交易
2022/04/15	1	104.50	58	103.00	103.00	-57	3,093	-1.84%
2022/04/14	6	105.08	64	105.36	104.50	-58	3,271	-1.77%
2022/04/13	366	104.31	0	0.00	105.50	366	3,424	10.69%	大買/鉅額交易
2022/04/12	6	100.83	0	0.00	101.50	6	3,563	0.17%
2022/04/11	0	0.00	4	103.88	102.00	-4	4,033	-0.10%
2022/04/08	0	0.00	5	109.50	107.50	-5	4,669	-0.11%
2022/04/07	16	104.66	0	0.00	104.50	16	4,719	0.34%
2022/04/06	15	110.00	20	109.43	110.00	-5	4,726	-0.11%
2022/04/01	1	110.50	1	109.50	112.00	0	4,783	0.00%
2022/03/31	0	0.00	9	113.50	111.00	-9	4,789	-0.19%
2022/03/30	0	0.00	12	114.71	114.00	-12	4,785	-0.25%
2022/03/29	1	111.00	0	0.00	112.50	1	4,757	0.02%
2022/03/28	3	110.50	29	108.90	110.50	-26	4,781	-0.54%
2022/03/25	0	0.00	3	111.67	112.00	-3	4,821	-0.06%
2022/03/24	10	115.10	8	115.50	115.00	2	4,831	0.04%
2022/03/23	15	117.67	283	116.37	115.00	-268	4,821	-5.56%	大賣/鉅額交易
2022/03/22	38	114.70	1	113.50	114.50	37	4,731	0.78%
2022/03/21	379	116.01	166	116.42	113.50	213	4,698	4.53%	大買/大賣/鉅額交易
2022/03/18	85	114.60	26	114.00	114.00	59	4,571	1.29%
2022/03/17	118	109.10	106	109.23	112.00	12	4,381	0.27%	大買/大賣/
2022/03/16	1	105.50	0	0.00	105.00	1	4,250	0.02%
2022/03/15	6	105.33	0	0.00	104.50	6	4,258	0.14%
2022/03/14	9	104.94	8	105.00	105.00	1	4,295	0.02%
2022/03/10	2	104.00	1	105.00	105.00	1	4,433	0.02%
2022/03/09	1	101.50	1	101.50	101.50	0	4,465	0.00%
2022/03/08	0	0.00	1	100.00	99.50	-1	4,506	-0.02%
2022/03/07	2	101.25	37	100.36	100.50	-35	4,530	-0.77%
2022/03/03	0	0.00	8	107.50	107.50	-8	4,639	-0.17%
2022/02/24	0	0.00	1	100.00	100.00	-1	4,761	-0.02%
2022/02/23	0	0.00	1	105.00	105.00	-1	4,784	-0.02%
2022/02/22	1	101.50	43	105.76	102.50	-42	4,844	-0.87%
2022/02/18	10	108.00	8	107.56	108.00	2	5,320	0.04%
2022/02/16	42	109.82	39	107.50	107.50	3	5,636	0.05%
2022/02/15	36	107.44	35	107.99	105.50	1	5,668	0.02%
2022/02/14	11	108.45	16.1	108.34	106.50	-5.1	5,841	-0.09%
2022/02/11	155.1	110.10	69	110.41	111.00	86.1	5,846	1.47%	大買/
2022/02/10	361	109.78	236.2	110.09	108.00	124.8	5,829	2.14%	大買/大賣/鉅額交易
2022/02/09	21.2	107.45	5	104.20	107.50	16.2	5,840	0.28%
2022/02/08	6	103.00	0	0.00	102.50	6	6,052	0.10%
2022/02/07	0	0.00	7	100.50	100.50	-7	6,398	-0.11%
2022/01/26	3	99.27	6	99.77	99.00	-3	6,524	-0.05%
2022/01/25	6	102.17	6	102.50	101.00	0	6,685	0.00%
2022/01/24	4	102.50	3	99.00	102.50	1	7,098	0.01%
2022/01/21	3	101.00	6	101.50	101.00	-3	7,381	-0.04%
2022/01/20	4	103.75	30	103.33	103.00	-26	7,399	-0.35%
2022/01/19	25	103.00	0	0.00	104.00	25	7,397	0.34%
2022/01/18	7	101.50	9	102.00	101.00	-2	7,460	-0.03%
2022/01/17	18	101.22	1	103.00	103.50	17	7,513	0.23%
2022/01/14	0	0.00	7	99.17	99.50	-7	7,580	-0.09%
2022/01/13	5	101.20	0	0.00	101.00	5	7,647	0.07%
2022/01/12	3	99.80	3	101.13	98.90	0	7,684	0.00%
2022/01/11	7	101.93	4	102.38	101.00	3	7,749	0.04%
2022/01/10	7	103.86	4.1	104.15	104.00	2.9	7,785	0.04%
2022/01/07	12	106.08	21	105.95	103.00	-9	7,876	-0.11%
2022/01/06	35	114.59	18	113.06	111.50	17	7,712	0.22%
2022/01/05	102	118.08	16.1	118.81	117.00	85.9	7,612	1.13%	大買/
2022/01/04	116.1	124.42	125.6	122.96	121.00	-9.5	7,481	-0.13%	大買/大賣/
2022/01/03	57.6	120.24	51.2	122.83	123.00	6.4	7,037	0.09%
2021/12/30	38.3	112.61	26	112.77	114.00	12.3	6,408	0.19%
2021/12/28	4	111.00	1	110.50	112.00	3	6,375	0.05%
2021/12/22	1	112.00	0	0.00	111.00	1	6,403	0.02%
2021/12/16	7	109.00	1	111.00	111.00	6	6,245	0.10%
2021/12/09	1	112.00	1	108.00	108.00	0	6,327	0.00%
2021/12/08	1	113.00	0	0.00	111.50	1	6,324	0.02%
2021/12/07	10	113.50	10	110.00	110.00	0	6,279	0.00%
2021/12/01	0	0.00	0.2	106.25	109.50	-0.2	6,490	0.00%
2021/11/30	0.2	108.50	0	0.00	107.50	0.2	6,584	0.00%
2021/11/24	1	104.00	0	0.00	108.00	1	7,746	0.01%
2021/11/19	0	0.00	13	114.00	114.00	-13	7,899	-0.16%
2021/11/18	9	116.33	10	113.35	113.00	-1	8,050	-0.01%
2021/11/17	8	117.94	8	121.19	116.00	0	8,100	0.00%
2021/11/16	13	113.08	3.1	111.95	114.50	9.9	7,883	0.13%
2021/11/15	17.1	113.50	14	111.04	111.00	3.1	7,889	0.04%
2021/11/12	5	110.00	13	109.81	110.00	-8	7,882	-0.10%
2021/11/11	15	111.67	7	110.21	108.00	8	7,990	0.10%
2021/11/08	0	0.00	1	104.50	105.00	-1	8,172	-0.01%
2021/11/05	6	111.83	11	112.50	109.50	-5	8,241	-0.06%
2021/11/04	15	111.23	7	108.79	114.00	8	8,233	0.10%
2021/11/03	4	103.00	2	103.75	104.00	2	8,120	0.02%
2021/11/02	1	101.00	0	107.20	103.00	1	8,208	0.01%
2021/11/01	12	110.25	17	109.29	108.50	-5	8,265	-0.06%
2021/10/29	1	102.00	7	100.23	104.50	-6	8,134	-0.07%
2021/10/28	1	94.60	1	95.80	95.00	0	8,069	0.00%
2021/10/20	1	91.70	1	92.30	93.00	0	10,221	0.00%
2021/10/18	0	0.00	0.7	87.36	89.00	-0.7	10,786	-0.01%
2021/10/15	2.7	88.08	2	89.10	87.40	0.7	10,793	0.01%
2021/10/04	1	79.00	0	0.00	78.00	1	12,523	0.01%
2021/09/23	1	90.00	0	0.00	89.60	1	14,300	0.01%
2021/09/22	2	90.10	2.1	90.46	89.90	-0.1	14,379	0.00%
2021/09/15	1	90.90	0	0.00	90.50	1	14,736	0.01%
2021/09/14	0	0.00	10	96.10	95.20	-10	14,778	-0.07%
2021/09/13	10	101.50	0	0.00	97.00	10	14,781	0.07%
2021/09/08	0	98.60	1	98.90	95.10	-1	15,006	-0.01%
2021/09/07	0	104.00	6	106.00	99.00	-6	15,080	-0.04%
2021/09/06	6	111.33	11	109.41	107.50	-5	15,011	-0.03%
2021/09/03	10	107.50	48	108.63	107.50	-38	14,988	-0.25%
2021/09/02	5	110.50	0	0.00	106.00	5	15,287	0.03%
2021/09/01	54	112.52	1.2	112.08	112.50	52.8	15,216	0.35%
2021/08/31	22.2	110.22	21	111.36	111.50	1.2	14,733	0.01%
2021/08/30	1	103.00	1	102.50	101.50	0	14,232	0.00%
2021/08/27	31	99.87	2	100.75	98.00	29	14,204	0.20%
2021/08/26	1	99.80	30	100.50	100.00	-29	14,209	-0.20%
2021/08/25	5	103.50	0	0.00	102.50	5	14,202	0.04%
2021/08/24	1	104.00	1	104.00	102.00	0	14,278	0.00%
2021/08/23	1	101.00	1.1	99.75	99.90	-0.1	14,228	0.00%
2021/08/20	1.1	96.73	0	0.00	96.10	1.1	14,188	0.01%
2021/08/19	1	97.90	6	96.92	93.00	-5	14,048	-0.04%
2021/08/18	5	94.34	2	93.10	99.50	3	13,953	0.02%
2021/08/17	10	94.76	1	100.50	93.80	9	13,857	0.06%
2021/08/16	3	100.00	0	0.00	100.00	3	13,743	0.02%
2021/08/13	1	105.50	4	100.40	98.30	-3	13,607	-0.02%
2021/08/12	3	105.83	70	107.79	106.50	-67	13,449	-0.50%
2021/08/10	1	105.00	10	110.00	108.00	-9	13,247	-0.07%
2021/08/09	0	0.00	2	108.50	108.00	-2	13,046	-0.02%
2021/08/06	0	0.00	66.1	120.34	119.50	-66.1	12,877	-0.51%
2021/08/05	13.1	124.24	9.2	124.60	126.50	3.9	12,733	0.03%
2021/08/04	6.1	125.33	35.2	127.60	122.00	-29.1	12,643	-0.23%
2021/08/03	15.3	129.08	15	128.50	129.00	0.3	12,443	0.00%
2021/08/02	14	124.54	16	124.78	129.00	-2	12,241	-0.02%
2021/07/30	69	129.72	12	126.08	122.50	57	11,960	0.48%
2021/07/29	10	123.00	19	123.50	129.50	-9	11,462	-0.08%
2021/07/28	16	120.19	0	0.00	118.00	16	11,060	0.14%
2021/07/27	12	129.42	14	129.14	131.00	-2	10,822	-0.02%
2021/07/26	32	127.03	37	123.97	128.50	-5	10,455	-0.05%
2021/07/23	38.1	119.71	63	115.97	124.50	-25	9,908	-0.25%
2021/07/22	0	0.00	179	116.50	116.50	-179	9,242	-1.94%	大賣/鉅額交易
2021/07/21	0	0.00	3	106.00	106.00	-3	9,272	-0.03%
2021/07/20	12	99.44	30.1	100.07	96.40	-18.1	9,293	-0.19%
2021/07/19	22.1	98.93	11.5	96.73	100.50	10.6	9,196	0.12%
2021/07/16	1.5	91.73	0	0.00	91.60	1.5	9,152	0.02%
2021/07/15	3	90.87	2	91.35	91.70	1	9,313	0.01%
2021/07/14	7	89.34	62.2	92.77	92.00	-55.2	9,742	-0.57%
2021/07/13	60.2	96.97	3.5	95.55	90.50	56.7	9,925	0.57%
2021/07/12	16.5	92.97	54.6	93.64	92.10	-38.1	9,792	-0.39%
2021/07/09	1.6	89.01	4.5	88.63	89.20	-2.9	9,648	-0.03%
2021/07/08	5.5	88.55	15	90.41	87.90	-9.5	9,818	-0.10%
2021/07/07	4	88.60	0	0.00	87.80	4	9,891	0.04%
2021/07/06	0	0.00	39	92.00	87.50	-39	9,768	-0.40%
2021/07/05	102	90.53	78	83.34	90.10	24	9,411	0.26%	大買/
2021/06/30	46	77.37	0	0.00	76.90	46	8,982	0.51%
2021/06/29	32	76.88	2	77.40	75.60	30	9,002	0.33%
2021/06/17	1	72.00	0.2	72.10	72.50	0.8	9,282	0.01%
2021/06/16	0.2	72.90	0	0.00	72.00	0.2	9,499	0.00%
2021/06/11	0	0.00	3.3	71.55	70.40	-3.3	9,510	-0.03%
2021/06/10	4.3	71.38	19	70.41	70.40	-14.7	10,042	-0.15%
2021/06/02	0	0.00	30	68.09	65.50	-30	9,873	-0.30%
2021/06/01	49	68.50	0.2	68.35	67.90	48.8	9,790	0.50%
2021/05/31	0.2	68.30	30	66.25	68.30	-29.8	9,589	-0.31%
2021/05/28	30	63.37	0	0.00	62.10	30	9,445	0.32%
2021/05/26	0	0.00	50	62.10	61.30	-50	9,410	-0.53%
2021/05/25	60	63.83	10	63.90	62.00	50	9,403	0.53%
2021/05/24	0	0.00	203	60.31	60.20	-203	9,372	-2.17%	大賣/鉅額交易
2021/05/20	0	0.00	20	58.70	55.80	-20	9,406	-0.21%
2021/05/18	21	57.23	0	0.00	57.30	21	9,418	0.22%
2021/05/14	1	60.10	0	0.00	57.80	1	9,352	0.01%
2021/05/13	1	58.50	1	60.10	60.00	0	9,291	0.00%
2021/05/04	1	70.00	0	0.00	74.00	1	9,026	0.01%
2021/04/29	1	81.50	0	0.00	81.10	1	9,069	0.01%
2021/04/28	0	0.00	5	80.80	82.00	-5	9,119	-0.05%
2021/04/27	0	0.00	1	80.40	79.50	-1	9,182	-0.01%
2021/04/26	0	0.00	0.1	82.70	82.60	-0.1	9,326	0.00%
2021/04/23	1.1	82.30	2	86.00	86.40	-0.9	9,285	-0.01%
2021/04/22	22	84.53	20	85.24	79.70	2	9,037	0.02%
2021/04/20	1	80.00	1	82.00	79.00	0	8,598	0.00%
2021/04/19	4	73.40	31	73.01	76.50	-27	8,132	-0.33%
2021/04/16	62	66.11	10	69.60	69.60	52	7,791	0.67%
2021/04/14	1	59.40	4	63.03	62.00	-3	7,463	-0.04%
2021/04/13	3	62.17	1	61.60	61.90	2	7,768	0.03%
2021/04/12	0	0.00	0.2	59.80	60.50	-0.2	7,568	0.00%
2021/04/09	0	0.00	0.3	61.90	60.00	-0.3	7,649	0.00%
2021/04/08	1.2	62.60	1	63.20	61.80	0.2	7,673	0.00%
2021/04/07	0.3	61.93	4.1	61.75	61.50	-3.8	7,607	-0.05%
2021/04/01	0	0.00	0.3	58.41	57.40	-0.3	7,523	0.00%
2021/03/31	0.3	61.00	2	59.10	58.90	-1.7	8,008	-0.02%
2021/03/30	0	0.00	2	59.90	59.00	-2	8,018	-0.02%
2021/03/29	0.1	59.10	30.3	59.70	59.50	-30.2	8,400	-0.36%
2021/03/26	0.2	58.30	0.2	58.20	57.10	0	8,614	0.00%
2021/03/25	1.2	57.79	1.3	57.48	56.90	-0.1	9,155	0.00%
2021/03/24	0.4	55.10	0	0.00	55.50	0.4	9,500	0.00%
2021/03/23	1	58.10	0.1	56.90	55.60	0.9	9,648	0.01%
2021/03/22	0	0.00	25.2	57.30	56.80	-25.2	9,865	-0.26%
2021/03/19	4.2	56.76	2	58.40	58.40	2.2	10,337	0.02%
2021/03/17	1	57.90	0	0.00	56.10	1	10,372	0.01%
2021/03/16	14	57.29	25	59.00	56.30	-11	10,286	-0.11%
2021/03/15	60	56.02	1	57.50	58.00	59	9,652	0.61%
2021/03/12	1	51.10	1	51.20	52.80	0	9,297	0.00%
2021/03/11	1	49.60	0	0.00	50.00	1	9,257	0.01%
2021/03/09	1	47.65	0	0.00	47.70	1	9,562	0.01%
2021/03/08	1	49.30	0	0.00	49.00	1	9,592	0.01%
2021/03/05	0	0.00	3	50.40	49.70	-3	9,684	-0.03%
2021/03/03	2	51.25	0	0.00	51.30	2	9,888	0.02%
2021/02/24	0	0.00	1	52.60	51.70	-1	11,160	-0.01%
2021/02/22	1	51.00	0	0.00	51.80	1	11,186	0.01%
2021/02/05	26	45.88	1	45.75	45.15	25	11,257	0.22%
2021/02/03	25	47.44	0	0.00	46.45	25	11,645	0.21%
2021/02/02	2	46.43	0	0.00	46.60	2	11,821	0.02%
2021/02/01	1	45.40	0	0.00	45.70	1	12,061	0.01%
2021/01/28	2	48.50	0	0.00	48.05	2	12,073	0.02%
2021/01/26	0	0.00	4	51.55	49.95	-4	12,120	-0.03%
2021/01/22	0	0.00	2	48.80	51.10	-2	12,198	-0.02%
2021/01/20	3	50.10	0	0.00	50.10	3	12,378	0.02%
2021/01/18	1	49.45	0	0.00	52.20	1	12,257	0.01%
2021/01/15	1	52.20	0	0.00	52.10	1	12,308	0.01%
2021/01/14	0	0.00	1	53.10	53.60	-1	12,316	-0.01%
2021/01/13	3	51.57	0	0.00	51.60	3	12,360	0.02%
2021/01/08	1	52.20	0	0.00	51.80	1	13,263	0.01%
2021/01/07	2	53.65	0.2	53.31	53.40	1.8	13,330	0.01%
2021/01/06	2.3	53.28	1	55.40	53.00	1.3	13,483	0.01%
2021/01/04	0	0.00	1.2	53.49	53.50	-1.2	13,785	-0.01%
2020/12/31	0.2	53.20	1	52.20	52.90	-0.8	14,519	-0.01%
2020/12/30	1	51.70	0	0.00	51.60	1	14,780	0.01%
2020/12/28	0	0.00	1	53.30	52.40	-1	14,743	-0.01%
2020/12/25	6	52.57	5.5	54.62	53.00	0.5	14,552	0.00%
2020/12/23	0	0.00	2	52.50	51.20	-2	13,990	-0.01%
2020/12/22	1	52.90	1	50.80	50.80	0	13,700	0.00%
2020/12/21	2	52.00	2	48.75	52.90	0	13,544	0.00%
2020/12/18	1	49.00	1	49.70	48.15	0	13,298	0.00%
2020/12/16	2	45.75	0	0.00	45.70	2	13,711	0.01%
2020/12/15	4	49.45	0	0.00	44.65	4	13,772	0.03%
2020/12/10	0	0.00	1	43.90	44.70	-1	12,807	-0.01%
2020/12/09	1	45.40	0	0.00	45.35	1	12,742	0.01%
2020/12/07	0	0.00	21	44.05	43.35	-21	12,547	-0.17%
2020/12/04	0	0.00	0.2	45.50	44.60	-0.2	12,490	0.00%
2020/12/03	0.2	46.08	0	0.00	45.25	0.2	12,427	0.00%
2020/12/02	5	44.60	0	0.00	44.45	5	12,171	0.04%
2020/11/30	0	0.00	1	44.90	44.75	-1	12,054	-0.01%
2020/11/27	0	0.00	0.2	46.40	45.80	-0.2	12,014	0.00%
2020/11/26	8	48.13	1	46.80	46.60	7	11,865	0.06%
2020/11/25	29.2	43.87	22	43.25	46.20	7.2	10,989	0.07%
2020/11/24	2	43.00	1	42.05	42.00	1	10,673	0.01%
2020/11/23	2	42.43	0	0.00	42.60	2	10,663	0.02%
2020/11/20	0	0.00	2	41.75	42.15	-2	10,739	-0.02%
2020/11/18	0	0.00	0.2	40.95	40.55	-0.2	10,809	0.00%
2020/11/17	0	0.00	0.2	41.00	40.70	-0.2	10,776	0.00%
2020/11/16	1	42.50	0	0.00	41.05	1	10,733	0.01%
2020/11/13	0.3	42.78	0	0.00	42.05	0.3	10,637	0.00%
2020/11/12	1.1	44.35	1	44.86	42.55	0.1	10,542	0.00%
2020/11/11	3	42.52	1.3	42.31	42.50	1.7	10,249	0.02%
2020/11/10	1	41.50	2	42.88	42.25	-1	10,302	-0.01%
2020/11/09	4.3	42.01	0	0.00	43.80	4.3	10,155	0.04%
2020/11/06	1	41.35	0	0.00	40.80	1	9,901	0.01%
2020/11/03	10	39.65	0	0.00	40.50	10	9,778	0.10%
2020/11/02	0	0.00	10	38.88	38.95	-10	9,719	-0.10%
2020/10/30	0	0.00	2	41.10	40.10	-2	9,624	-0.02%
2020/10/29	0	0.00	1	41.15	41.00	-1	9,536	-0.01%
2020/10/22	0	0.00	1	41.80	41.50	-1	8,835	-0.01%
2020/10/21	5	42.73	0	0.00	42.55	5	8,719	0.06%
2020/10/20	1	42.95	3	43.02	42.30	-2	8,530	-0.02%
2020/10/19	0	0.00	1	43.00	43.20	-1	8,423	-0.01%
2020/10/16	3	42.97	2	46.10	41.40	1	8,114	0.01%
2020/10/15	0	0.00	1	43.50	43.65	-1	7,442	-0.01%
2020/10/14	1	43.40	0	0.00	43.70	1	7,267	0.01%
2020/10/13	0	0.00	4	43.35	44.05	-4	7,006	-0.06%
2020/10/12	6	41.52	0	0.00	43.00	6	6,678	0.09%
2020/10/08	27	40.50	0	0.00	41.20	27	6,058	0.45%
2020/10/07	0	0.00	3	36.80	39.35	-3	5,172	-0.06%
2020/10/06	3	35.42	0	0.00	35.80	3	4,764	0.06%
2020/09/28	0	0.00	1	34.60	34.30	-1	4,508	-0.02%
2020/09/24	0	0.00	3	36.45	36.30	-3	4,221	-0.07%
2020/09/23	0	0.00	151	36.88	36.25	-151	3,918	-3.85%	大賣/鉅額交易
2020/09/22	3	36.18	3	36.13	37.10	0	3,531	0.00%
2020/09/18	0	0.00	3	31.48	32.15	-3	2,251	-0.13%
2020/09/17	0	0.00	2	28.55	29.25	-2	1,935	-0.10%
2020/09/16	0	0.00	2	29.00	28.80	-2	1,923	-0.10%
2020/09/11	2	28.30	0	0.00	28.10	2	1,938	0.10%
2020/09/07	0	0.00	1	29.25	29.05	-1	1,936	-0.05%
2020/09/03	0	0.00	1	31.00	29.95	-1	1,944	-0.05%
2020/09/02	150	30.53	0	0.00	30.75	150	2,006	7.48%	大買/鉅額交易
2020/08/28	1	30.00	0	0.00	30.00	1	1,961	0.05%
2020/08/27	1	30.40	6	30.88	30.95	-5	1,923	-0.26%
2020/08/26	4	29.15	1	31.35	31.45	3	1,811	0.17%
2020/08/25	1	29.20	0	0.00	29.20	1	1,644	0.06%
2020/08/24	0	0.00	1	29.45	29.80	-1	1,579	-0.06%
2020/08/20	1	26.40	2	27.30	26.50	-1	1,416	-0.07%
2020/08/19	0	0.00	10	28.50	28.15	-10	1,399	-0.71%
2020/08/18	1	28.85	12	28.84	28.70	-11	1,388	-0.79%
2020/08/17	14	29.53	0	0.00	29.35	14	1,371	1.02%
2020/08/14	3	29.85	24	29.94	29.90	-21	1,341	-1.57%
2020/08/13	10	28.85	1	29.15	29.45	9	1,194	0.75%
2020/08/11	0	0.00	3	28.60	28.35	-3	1,141	-0.26%
2020/07/31	26	27.37	0	0.00	27.45	26	1,143	2.27%
2020/07/28	0	0.00	1	26.80	25.70	-1	1,154	-0.09%
2020/07/24	0	0.00	1	27.75	27.30	-1	1,146	-0.09%
2020/07/23	0	0.00	1	28.75	28.35	-1	1,139	-0.09%
2020/07/21	1	27.75	0	0.00	27.80	1	1,118	0.09%
2020/07/16	0	0.00	1	27.75	27.80	-1	1,109	-0.09%
2020/07/13	1	28.65	2	28.35	28.70	-1	1,094	-0.09%
2020/07/10	1	28.65	0	0.00	28.30	1	1,094	0.09%
2020/07/06	1	30.25	1	30.20	30.60	0	943	0.00%
2020/07/02	0	0.00	3	29.07	29.10	-3	864	-0.35%
2020/06/30	1	28.25	1	29.05	28.25	0	826	0.00%
2020/06/29	3	28.68	2	28.43	28.80	1	801	0.12%
2020/06/24	0	0.00	2	28.95	29.05	-2	774	-0.26%
2020/06/23	1	27.95	1	27.80	27.60	0	722	0.00%
2020/06/19	0	0.00	1	28.10	28.15	-1	717	-0.14%
2020/06/16	1	27.10	0	0.00	27.05	1	679	0.15%
2020/06/15	0	0.00	2	27.23	26.45	-2	675	-0.30%
2020/06/12	7	26.36	0	0.00	27.10	7	670	1.04%
2020/06/11	0	0.00	1	28.35	27.30	-1	667	-0.15%
2020/06/10	1	28.00	0	0.00	28.20	1	651	0.15%
2020/06/09	0	0.00	10	29.13	28.75	-10	650	-1.54%
2020/06/08	0	0.00	10	28.40	29.05	-10	558	-1.79%
2020/06/05	0	0.00	2	26.25	26.45	-2	509	-0.39%
2020/06/03	3	25.42	1	25.65	25.40	2	490	0.41%
2020/06/02	5	25.65	2	25.58	25.15	3	484	0.62%
2020/06/01	24	25.23	1	25.20	25.15	23	478	4.81%
2020/05/28	1	24.60	0	0.00	24.55	1	479	0.21%
2020/05/22	2	24.55	1	25.20	24.60	1	462	0.22%
2020/05/20	3	25.67	0	0.00	25.25	3	460	0.65%
2020/05/18	1	24.35	0	0.00	23.90	1	469	0.21%
2020/05/07	0	0.00	3	24.95	25.70	-3	435	-0.69%
2020/04/21	0	0.00	10	21.48	20.85	-10	410	-2.44%
2020/04/20	0	0.00	2.4	21.90	21.90	-2.4	405	-0.60%
2020/04/14	1	20.30	0	0.00	20.80	1	390	0.26%
2020/04/06	0.1	18.20	0	0.00	18.20	0.1	399	0.04%
2020/03/31	2	17.95	0	0.00	17.80	2	415	0.48%
2020/03/30	2	17.75	0	0.00	18.00	2	420	0.48%
2020/03/26	0.3	17.75	0	0.00	17.70	0.3	425	0.08%
2020/03/23	0	0.00	1	15.10	15.30	-1	456	-0.22%
2020/03/17	3	17.42	0	0.00	16.90	3	631	0.47%
2020/03/10	0	0.00	1	23.80	24.90	-1	832	-0.12%
2020/03/09	0	0.00	1	25.10	24.60	-1	827	-0.12%
2020/03/06	0	0.00	1	25.80	25.65	-1	821	-0.12%
2020/03/03	1	25.90	0	0.00	25.60	1	814	0.12%
2020/02/27	0	0.00	1	25.85	25.10	-1	809	-0.12%
2020/02/26	2	26.00	0	0.00	25.95	2	806	0.25%
2020/02/24	0	0.00	1	26.35	26.35	-1	804	-0.12%
2020/02/20	1	27.85	0	0.00	27.15	1	800	0.12%
2020/02/18	0	0.00	1	26.15	25.75	-1	774	-0.13%
2020/02/03	1	23.30	0	0.00	24.00	1	784	0.13%
2020/01/31	0	0.00	1	25.60	25.70	-1	788	-0.13%
2020/01/15	0	0.00	1	28.40	28.45	-1	929	-0.11%
2020/01/09	1	28.30	0	0.00	28.30	1	945	0.11%
2020/01/08	0	0.00	1	28.30	28.05	-1	985	-0.10%
2020/01/03	0	0.00	1	29.95	29.30	-1	978	-0.10%
2019/12/31	0	0.00	2	30.20	30.10	-2	976	-0.20%
2019/12/30	2	30.15	0	0.00	30.05	2	974	0.21%
2019/12/24	0	0.00	6	30.10	29.60	-6	957	-0.63%
2019/12/18	1	30.20	0	0.00	30.05	1	941	0.11%
2019/12/13	4	29.10	0	0.00	28.80	4	809	0.49%
2019/12/12	3	29.55	0	0.00	29.45	3	803	0.37%
2019/12/09	1	29.65	1	30.10	29.20	0	685	0.00%
2019/12/06	1	29.00	1	27.95	30.15	0	607	0.00%
2019/11/29	0	0.00	1	27.50	27.35	-1	569	-0.18%
2019/11/22	1	27.40	0	0.00	27.55	1	600	0.17%
2019/11/21	0	0.00	3	27.80	27.80	-3	603	-0.50%
2019/11/19	1	27.95	0	0.00	27.95	1	626	0.16%
2019/11/18	1	27.95	0	0.00	27.95	1	635	0.16%
2019/11/15	3	27.85	0	0.00	27.80	3	699	0.43%
2019/11/11	1	27.75	0	0.00	27.70	1	703	0.14%
2019/11/06	1	29.85	1	29.70	29.10	0	695	0.00%
2019/11/05	3	29.33	0	0.00	29.20	3	693	0.43%
2019/11/04	2	29.38	0	0.00	29.15	2	695	0.29%
2019/11/01	1	28.95	0	0.00	29.60	1	692	0.14%
2019/10/31	0	0.00	0.5	29.10	29.10	-0.5	691	-0.07%
2019/10/30	0	0.00	2	29.95	29.80	-2	686	-0.29%
2019/10/29	4	29.71	0	0.00	29.50	4	678	0.59%
2019/10/28	0	0.00	4.5	30.60	30.60	-4.5	667	-0.67%
2019/10/25	1	29.70	4	30.05	30.50	-3	613	-0.49%
2019/10/24	0	0.00	9	29.12	29.35	-9	560	-1.61%
2019/10/23	2	29.80	0	0.00	29.25	2	566	0.35%
2019/10/21	0	0.00	2	28.53	28.60	-2	568	-0.35%
2019/10/16	1	28.60	1	29.35	28.20	0	587	0.00%
2019/10/14	3	28.00	0	0.00	28.00	3	638	0.47%
2019/10/09	0	0.00	1	27.65	27.60	-1	637	-0.16%
2019/10/08	2	28.38	1	28.30	27.85	1	637	0.16%
2019/10/07	0	0.00	2	28.15	28.00	-2	626	-0.32%
2019/10/01	1	27.45	0	0.00	27.70	1	631	0.16%
2019/09/27	2	27.35	0	0.00	27.15	2	629	0.32%
2019/09/25	0	0.00	1	28.60	28.55	-1	628	-0.16%
2019/09/24	0	0.00	1	29.00	28.90	-1	630	-0.16%
2019/09/20	0	0.00	9	28.95	28.80	-9	619	-1.45%
2019/08/29	1	28.60	0	0.00	28.65	1	556	0.18%
2019/08/27	5	28.97	0	0.00	28.80	5	541	0.92%
2019/08/26	0	0.00	2	27.70	27.65	-2	540	-0.37%
2019/08/23	1	28.65	0	0.00	28.40	1	541	0.18%
2019/08/22	1	29.20	0	0.00	28.70	1	536	0.19%
2019/08/20	1	29.60	0	0.00	29.40	1	509	0.20%
2019/08/16	0	0.00	1	27.95	27.70	-1	444	-0.22%
2019/08/12	0	0.00	1	27.30	27.35	-1	449	-0.22%
2019/08/07	0	0.00	1	26.80	26.60	-1	446	-0.22%
2019/07/08	0	0.00	1	27.20	27.15	-1	452	-0.22%
2019/06/24	1	26.70	1	26.55	26.35	0	461	0.00%
2019/06/20	5	26.15	0	0.00	26.20	5	449	1.11%
2019/06/19	4	25.91	0	0.00	25.95	4	451	0.89%
2019/06/17	1	25.30	0	0.00	25.25	1	442	0.23%
2019/06/10	0	0.00	1	25.35	25.15	-1	468	-0.21%
2019/06/06	0	0.00	3	24.62	24.40	-3	465	-0.64%
2019/06/05	1	24.50	0	0.00	24.50	1	468	0.21%
2019/06/04	0	0.00	1	24.95	24.45	-1	472	-0.21%
2019/06/03	0	0.00	1	24.70	24.75	-1	482	-0.21%
2019/05/31	0	0.00	1	25.55	25.25	-1	485	-0.21%
2019/05/30	0	0.00	12	25.50	25.50	-12	475	-2.53%
2019/05/29	0	0.00	1	24.05	23.75	-1	479	-0.21%
2019/05/27	3	24.10	0	0.00	23.95	3	494	0.61%
2019/05/24	0	0.00	1	24.80	24.30	-1	520	-0.19%
2019/05/23	12	24.15	0	0.00	24.15	12	528	2.27%
2019/05/21	2	24.70	1	24.80	25.25	1	547	0.18%
2019/05/20	1	25.00	5	25.02	24.90	-4	576	-0.69%
2019/05/17	4	26.10	1	25.45	25.45	3	589	0.51%
2019/05/15	0	0.00	2	26.18	26.05	-2	659	-0.30%
2019/05/14	6	24.57	4	24.90	25.65	2	680	0.29%
2019/05/13	5	25.80	4	26.35	25.60	1	704	0.14%
2019/05/10	4	27.33	0	0.00	26.90	4	708	0.56%
2019/05/09	8	27.45	0	0.00	27.10	8	709	1.13%
2019/05/02	1	29.75	1	29.85	29.75	0	722	0.00%
2019/04/17	5	31.05	0	0.00	31.30	5	832	0.60%
2019/04/15	1	29.40	0	0.00	29.40	1	750	0.13%
2019/04/08	0	0.00	24	30.24	30.25	-24	802	-2.99%
2019/02/25	4	32.88	0	0.00	32.90	4	1,600	0.25%
2019/02/22	12	32.22	0	0.00	32.15	12	1,590	0.75%
2019/02/21	1	32.55	0	0.00	32.55	1	1,601	0.06%
2019/02/18	3	33.20	0	0.00	33.25	3	1,597	0.19%
2019/02/14	0	0.00	2	33.50	32.95	-2	1,575	-0.13%
2019/02/11	2	30.58	0	0.00	31.15	2	1,492	0.13%
2019/01/30	1	30.20	0	0.00	30.20	1	1,494	0.07%
2019/01/29	0	0.00	2	30.70	30.40	-2	1,518	-0.13%
2019/01/28	1	31.05	0	0.00	31.00	1	1,525	0.07%
2019/01/25	2	30.90	0	0.00	30.95	2	1,537	0.13%
2019/01/21	0	0.00	2	31.45	31.00	-2	1,553	-0.13%
2019/01/18	1	31.95	3	31.00	31.10	-2	1,541	-0.13%
2019/01/17	0	0.00	1	30.50	30.20	-1	1,501	-0.07%
2019/01/16	0	0.00	7	30.73	30.70	-7	1,499	-0.47%
2019/01/15	5	29.84	3	30.47	30.30	2	1,479	0.14%
2019/01/14	0	0.00	6	29.43	29.25	-6	1,457	-0.41%
2019/01/11	1	29.90	4	29.96	29.70	-3	1,462	-0.21%
2019/01/10	0	0.00	2	30.10	30.25	-2	1,457	-0.14%
2019/01/09	18	30.42	0	0.00	30.20	18	1,464	1.23%
2019/01/08	0	0.00	4	30.28	30.30	-4	1,463	-0.27%
2019/01/07	2	30.15	0	0.00	30.15	2	1,470	0.14%
2019/01/04	3	29.32	3	29.95	30.15	0	1,485	0.00%
2019/01/03	1	30.35	5	30.79	30.15	-4	1,482	-0.27%
2019/01/02	0	0.00	5	30.72	30.60	-5	1,511	-0.33%
2018/12/28	1	30.75	6	30.97	30.95	-5	1,520	-0.33%
2018/12/27	1	30.35	8	30.44	29.85	-7	1,528	-0.46%
2018/12/26	0	0.00	9	30.60	29.50	-9	1,541	-0.58%
2018/12/25	0	0.00	6	29.77	30.15	-6	1,534	-0.39%
2018/12/21	0	0.00	12	29.70	30.25	-12	1,574	-0.76%
2018/12/20	0	0.00	54	29.13	29.35	-54	1,603	-3.37%
2018/12/19	68	30.90	0	0.00	30.90	68	1,633	4.16%
2018/12/18	1	32.30	0	0.00	31.65	1	1,701	0.06%
2018/12/14	1	32.85	3	33.10	33.10	-2	1,685	-0.12%
2018/12/13	4	34.70	1	35.15	34.05	3	1,671	0.18%
2018/12/12	4	34.00	4	34.51	34.75	0	1,598	0.00%
2018/12/07	1	32.60	1	32.50	31.95	0	1,514	0.00%
2018/12/06	0	0.00	1	34.50	31.00	-1	1,502	-0.07%
2018/12/05	3	34.52	3	34.60	33.65	0	1,477	0.00%
2018/11/29	1	32.25	1	32.80	31.60	0	1,357	0.00%
2018/11/27	1	30.80	1	30.80	31.50	0	1,287	0.00%
2018/11/22	1	29.60	0	0.00	29.60	1	1,286	0.08%
2018/11/21	0	0.00	15	30.60	30.60	-15	1,252	-1.20%
2018/11/13	1	28.70	1	28.50	28.70	0	1,296	0.00%
2018/11/08	14	29.30	0	0.00	29.30	14	1,407	0.99%
2018/11/06	1	30.80	1	32.50	29.15	0	1,493	0.00%
2018/11/02	1	30.75	0	0.00	29.90	1	1,565	0.06%
2018/11/01	0	0.00	1	29.50	29.65	-1	1,568	-0.06%
2018/10/30	0	0.00	9	26.70	27.00	-9	1,640	-0.55%
2018/10/23	1	30.15	1	30.60	30.00	0	1,836	0.00%
2018/10/19	0	0.00	1	30.55	30.45	-1	2,012	-0.05%
2018/10/18	4	31.15	4	31.15	31.20	0	2,077	0.00%
2018/10/17	1	31.20	0	0.00	31.00	1	2,270	0.04%
2018/10/15	1	30.20	2	31.50	30.45	-1	2,398	-0.04%
2018/10/12	2	30.00	6	29.08	30.10	-4	2,461	-0.16%
2018/10/11	0	0.00	9	30.61	29.70	-9	2,622	-0.34%
2018/10/09	10	32.72	3	32.30	33.00	7	2,962	0.24%
2018/10/08	8	33.49	0	0.00	33.50	8	3,113	0.26%
2018/10/05	3	33.75	0	0.00	33.40	3	3,160	0.09%
2018/10/04	0	0.00	2	38.20	37.10	-2	3,165	-0.06%
2018/10/02	0	0.00	2	40.60	39.40	-2	3,295	-0.06%
2018/10/01	1	39.30	0	0.00	39.70	1	3,370	0.03%
2018/09/25	0	0.00	2	39.93	41.50	-2	3,821	-0.05%
2018/09/21	1	36.65	0	0.00	37.75	1	3,845	0.03%
2018/09/14	1	38.10	0	0.00	39.35	1	4,098	0.02%
2018/09/13	6	37.98	1	38.35	37.85	5	4,110	0.12%
2018/09/11	0	0.00	1	38.40	37.90	-1	4,169	-0.02%
2018/09/10	4	36.50	2	37.10	36.25	2	4,208	0.05%
2018/09/07	1	40.40	0	0.00	38.60	1	4,273	0.02%
2018/09/05	0	0.00	2	41.95	41.25	-2	5,043	-0.04%
2018/08/23	0	0.00	1	41.85	41.75	-1	6,603	-0.02%
2018/08/22	1	42.40	1	42.85	42.00	0	6,918	0.00%
2018/08/20	1	42.45	1	43.40	42.30	0	7,321	0.00%
2018/08/17	1	44.25	9	44.80	42.60	-8	7,522	-0.11%
2018/08/16	1	42.10	1	42.35	42.40	0	7,599	0.00%
2018/08/14	0	0.00	1	43.45	43.30	-1	7,595	-0.01%
2018/08/13	4	41.65	1	42.50	42.30	3	7,567	0.04%
2018/08/10	0	0.00	0.1	43.50	43.55	-0.1	7,510	0.00%
2018/08/08	1	47.65	0	0.00	46.65	1	7,409	0.01%
2018/07/30	1	48.25	0	0.00	48.40	1	7,157	0.01%
2018/07/27	0	0.00	1	50.40	50.40	-1	7,101	-0.01%
2018/07/26	0.1	49.90	0	0.00	50.10	0.1	7,045	0.00%
2018/07/25	0	0.00	1	49.30	50.50	-1	6,913	-0.01%
2018/07/23	0	0.00	1	48.20	48.50	-1	6,648	-0.02%
2018/07/20	1	46.90	0	0.00	46.90	1	6,582	0.02%
2018/07/19	0	0.00	1	47.80	48.80	-1	6,510	-0.02%
2018/07/18	3	48.60	0	0.00	48.90	3	6,452	0.05%
2018/07/17	4	55.80	0	0.00	50.40	4	6,275	0.06%
2018/07/16	2	55.00	2	53.85	55.50	0	5,936	0.00%
2018/07/11	1	48.60	1	48.75	48.90	0	5,753	0.00%
2018/07/10	0	0.00	45	49.85	49.85	-45	5,666	-0.79%
2018/07/09	0	0.00	9	48.80	47.80	-9	5,599	-0.16%
2018/07/06	1	47.00	0	0.00	48.50	1	5,498	0.02%
2018/07/05	58	47.31	1	47.50	47.00	57	5,368	1.06%
2018/07/04	2	50.48	0	0.00	51.00	2	5,239	0.04%
2018/07/03	16	53.00	1	53.50	53.00	15	5,140	0.29%
2018/07/02	0	0.00	2	54.40	52.00	-2	4,934	-0.04%
2018/06/29	1	53.00	1	54.30	53.70	0	4,820	0.00%
2018/06/28	1	50.80	1	49.30	52.40	0	4,759	0.00%
2018/06/27	1	49.20	0	0.00	49.60	1	4,706	0.02%
2018/06/15	2	57.00	1	57.00	57.50	1	4,426	0.02%
2018/06/14	0	0.00	51	56.97	60.20	-51	4,339	-1.18%
2018/06/13	54	55.52	3	56.87	55.50	51	3,971	1.28%
2018/06/12	32	53.19	81	55.37	56.50	-49	3,542	-1.38%
2018/06/11	149	50.89	90	51.34	51.40	59	3,159	1.87%	大買/
2018/06/08	2	44.80	12	46.55	46.80	-10	2,873	-0.35%
2018/06/07	3	38.60	1	42.55	42.55	2	2,515	0.08%
2018/06/06	1	38.70	0	0.00	38.70	1	2,331	0.04%
2018/06/05	1	37.90	3	38.05	38.05	-2	2,288	-0.09%
2018/06/04	1	39.70	10	39.85	39.20	-9	2,223	-0.40%
2018/06/01	0	0.00	5	39.97	38.80	-5	2,159	-0.23%
2018/05/31	3	39.85	93	40.08	39.05	-90	2,106	-4.27%
2018/05/30	105	39.59	2	38.23	40.00	103	1,838	5.60%	大買/鉅額交易
2018/05/29	3	36.58	7	38.53	36.80	-4	1,516	-0.26%
2018/05/28	0	0.00	244	36.06	36.50	-244	1,287	-18.94%	大賣/鉅額交易
2018/05/25	1	33.50	0	0.00	34.00	1	1,087	0.09%
2018/05/24	250	30.91	0	0.00	32.20	250	863	28.94%	大買/鉅額交易
2018/05/23	0	0.00	2	28.05	29.30	-2	716	-0.28%
2018/05/18	0	0.00	2	27.75	27.25	-2	687	-0.29%
2018/05/11	2	27.20	0	0.00	27.20	2	720	0.28%
2018/05/09	0	0.00	2	27.58	27.55	-2	768	-0.26%
2018/04/27	0	0.00	1	26.15	26.45	-1	1,175	-0.09%
2018/04/24	1	26.75	0	0.00	26.55	1	1,233	0.08%
2018/04/20	0	0.00	6	29.03	29.00	-6	1,225	-0.49%
2018/04/19	1	28.95	0	0.00	28.95	1	1,219	0.08%
2018/03/27	1	27.05	0	0.00	27.10	1	1,535	0.07%
2018/03/16	0	0.00	1	28.10	28.05	-1	1,588	-0.06%
2018/03/13	3	28.67	1	28.60	28.70	2	1,717	0.12%
2018/03/12	1	28.65	0	0.00	28.35	1	1,721	0.06%
2018/03/09	1	28.60	5	28.65	28.55	-4	1,762	-0.23%
2018/03/06	0	0.00	1	29.40	29.00	-1	1,794	-0.06%
2018/03/05	0	0.00	3	29.25	28.90	-3	1,767	-0.17%
2018/02/22	2	29.30	0	0.00	29.50	2	2,095	0.10%
2018/02/21	6	28.85	2	29.00	29.20	4	2,158	0.19%
2018/02/07	2	28.80	4	28.83	28.65	-2	2,455	-0.08%
2018/02/06	7	29.70	4	28.59	28.20	3	2,501	0.12%
2018/02/05	1	30.60	1	31.10	31.00	0	2,492	0.00%
2018/02/01	1	32.50	0	0.00	32.50	1	2,621	0.04%
2018/01/31	0	0.00	1	33.15	33.15	-1	2,615	-0.04%
2018/01/29	1	31.80	0	0.00	33.25	1	2,665	0.04%
2018/01/26	1	32.35	10	32.25	32.00	-9	2,697	-0.33%
2018/01/25	2	31.98	0	0.00	31.70	2	2,758	0.07%
2018/01/24	12	31.29	22	31.21	32.50	-10	3,091	-0.32%
2018/01/23	23	33.97	5	33.40	32.55	18	3,231	0.56%
2018/01/19	5	31.35	15	31.07	31.30	-10	3,406	-0.29%
2018/01/18	15	32.55	11	32.55	31.70	4	3,570	0.11%
2018/01/15	4	31.79	0	0.00	32.30	4	3,810	0.10%
2018/01/11	0	0.00	1	31.10	30.85	-1	3,979	-0.03%
2018/01/04	0	0.00	1	32.15	31.95	-1	3,894	-0.03%