台半 (5425)-凱基-羅東券商分點個股進出

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

台半

(5425)

可現股當沖

股價
71.0
漲跌
▼0.4
漲幅
-0.56%
成交量
1,046張
產業
上櫃半導體類股
1076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

台半 (5425)籌碼相關－凱基-羅東券商分點個股進出

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

凱基-羅東券商分點個股進出
凱基-羅東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
2024/04/22	1.3	70.00	0	0.00	68.80	1.3	2,914	0.04%
2024/04/19	6	71.62	0	0.00	71.10	6	2,935	0.20%
2024/04/17	1	74.60	0	0.00	74.60	1	2,992	0.03%
2024/04/15	4	80.80	0	0.00	77.50	4	3,006	0.13%
2024/04/12	0.3	81.00	0	0.00	80.80	0.3	2,970	0.01%
2024/04/11	3	77.53	3	77.53	78.20	0	2,887	0.00%
2024/04/09	0	0.00	1	77.50	77.00	-1	3,007	-0.03%
2024/03/18	1	73.20	1	74.60	75.90	0	5,723	0.00%
2024/03/13	2.2	76.34	0	0.00	76.00	2.2	5,723	0.04%
2024/03/12	1	77.60	2	77.60	77.50	-1	5,706	-0.02%
2024/03/08	2	76.90	0	0.00	75.40	2	5,692	0.04%
2024/03/07	0.1	77.00	1	77.10	75.50	-0.9	5,612	-0.02%
2024/03/06	0.1	78.70	0	0.00	78.50	0.1	5,601	0.00%
2024/02/29	0	0.00	1	80.80	80.00	-1	5,727	-0.02%
2024/02/27	1	79.60	0	0.00	79.70	1	5,775	0.02%
2024/02/21	1	82.70	0	0.00	82.70	1	5,702	0.02%
2024/02/19	0	0.00	1	84.10	83.60	-1	5,699	-0.02%
2024/02/16	3	82.57	4	83.05	82.80	-1	5,689	-0.02%
2024/02/15	1	82.00	0	0.00	81.70	1	5,647	0.02%
2024/02/05	0	0.00	1	81.00	81.10	-1	5,631	-0.02%
2024/02/02	2	82.10	1	81.60	81.50	1	5,619	0.02%
2024/02/01	1	81.00	2	80.90	81.10	-1	5,611	-0.02%
2024/01/29	1	81.30	0	0.00	81.60	1	5,557	0.02%
2024/01/23	2	82.85	0	0.00	82.30	2	5,574	0.04%
2024/01/22	0	0.00	6	81.10	80.90	-6	5,491	-0.11%
2024/01/17	6	84.70	4	84.13	80.60	2	5,434	0.04%
2024/01/16	3	81.87	0	0.00	82.90	3	5,235	0.06%
2024/01/15	2	82.10	0	0.00	82.10	2	5,178	0.04%
2024/01/12	0	0.00	2	81.70	80.30	-2	5,163	-0.04%
2024/01/11	1	82.00	0	0.00	82.20	1	5,125	0.02%
2024/01/08	1	82.80	1	83.40	82.70	0	5,094	0.00%
2024/01/05	1	83.30	11	84.56	83.10	-10	5,086	-0.20%
2024/01/04	1	84.90	2	85.20	85.20	-1	5,016	-0.02%
2024/01/02	4	87.50	3	88.83	87.20	1	4,828	0.02%
2023/12/28	8	92.51	3	91.83	91.10	5	4,675	0.11%
2023/12/27	3	93.30	3	94.30	92.80	0	4,640	0.00%
2023/12/26	0	0.00	10	94.79	94.60	-10	4,553	-0.22%
2023/12/25	8	96.06	10	97.55	94.90	-2	4,436	-0.05%
2023/12/22	0	0.00	5	94.44	94.60	-5	4,094	-0.12%
2023/12/21	22	93.49	0	0.00	92.20	22	3,995	0.55%
2023/12/20	1	94.90	7	94.31	94.60	-6	3,900	-0.15%
2023/12/19	2	91.60	4	91.50	92.60	-2	3,620	-0.06%
2023/12/18	7	92.17	0	0.00	91.20	7	3,524	0.20%
2023/12/15	9	96.78	10	96.77	93.20	-1	3,309	-0.03%
2023/12/14	3	92.37	5	92.42	92.00	-2	2,412	-0.08%
2023/12/05	1	85.50	1	85.40	85.10	0	2,308	0.00%
2023/11/30	1	87.00	12	88.54	88.80	-11	2,341	-0.47%
2023/11/29	0	0.00	3	84.60	85.50	-3	2,140	-0.14%
2023/11/27	0	0.00	1	83.50	82.70	-1	2,178	-0.05%
2023/11/24	2	86.10	3	85.27	84.60	-1	2,286	-0.04%
2023/11/22	2	82.90	0	0.00	83.80	2	2,200	0.09%
2023/11/20	0	0.00	1	83.00	83.40	-1	2,225	-0.04%
2023/11/17	0	0.00	1	82.30	82.30	-1	2,218	-0.05%
2023/11/16	1	81.80	0	0.00	81.10	1	2,215	0.05%
2023/10/31	1.1	78.09	0	0.00	77.80	1.1	3,001	0.04%
2023/10/25	1	84.30	0	0.00	84.20	1	3,322	0.03%
2023/10/20	1	81.70	0	0.00	81.70	1	3,509	0.03%
2023/10/18	1	85.30	0.1	85.50	85.60	0.9	3,746	0.02%
2023/10/16	2	85.00	1	85.00	83.30	1	4,001	0.02%
2023/10/05	5	83.34	0	0.00	83.10	5	4,808	0.10%
2023/10/03	3	83.60	0	0.00	82.90	3	5,183	0.06%
2023/10/02	3	85.70	1	85.60	84.80	2	5,213	0.04%
2023/09/22	0	0.00	2	82.90	83.10	-2	5,548	-0.04%
2023/09/19	1	87.20	1	86.10	85.60	0	5,754	0.00%
2023/09/15	0	0.00	4.5	86.29	86.40	-4.5	6,051	-0.07%
2023/09/14	0	0.00	2	86.90	86.90	-2	6,173	-0.03%
2023/09/13	7	87.31	0	0.00	87.50	7	6,227	0.11%
2023/09/12	10	86.32	11	85.77	86.50	-1	6,296	-0.02%
2023/09/07	1	85.20	0	0.00	85.20	1	6,812	0.01%
2023/09/05	1.5	85.37	0	0.00	85.60	1.5	7,622	0.02%
2023/09/01	0	0.00	3	84.30	83.50	-3	7,591	-0.04%
2023/08/28	0	0.00	1	80.50	80.20	-1	7,699	-0.01%
2023/08/25	1	81.00	0	0.00	80.80	1	7,753	0.01%
2023/08/24	2	80.90	1	80.80	80.50	1	7,854	0.01%
2023/08/17	1	81.50	1	81.30	81.30	0	8,228	0.00%
2023/08/15	1	77.70	1	77.80	78.40	0	8,194	0.00%
2023/08/14	1	77.10	0	0.00	78.50	1	8,212	0.01%
2023/08/10	1	81.40	0	0.00	81.10	1	8,148	0.01%
2023/08/09	2	83.60	0	0.00	83.40	2	8,124	0.02%
2023/08/08	0	0.00	1	86.60	85.70	-1	7,979	-0.01%
2023/08/07	1	86.70	0	0.00	87.40	1	7,986	0.01%
2023/08/04	0	0.00	2	86.50	86.50	-2	8,015	-0.02%
2023/08/02	5	89.18	1	87.80	87.60	4	8,097	0.05%
2023/08/01	1	88.30	0	0.00	88.20	1	8,007	0.01%
2023/07/31	0	0.00	2	88.65	88.30	-2	7,987	-0.03%
2023/07/28	1	90.00	0	0.00	90.30	1	7,921	0.01%
2023/07/27	1	90.80	0	0.00	90.80	1	7,957	0.01%
2023/07/25	1	93.50	0	0.00	94.20	1	8,096	0.01%
2023/07/24	5	94.00	0	0.00	94.00	5	8,104	0.06%
2023/07/21	3	97.47	2	97.00	96.50	1	8,127	0.01%
2023/07/18	1	99.60	3	100.43	99.00	-2	8,411	-0.02%
2023/07/17	1	100.50	2	102.75	101.50	-1	8,285	-0.01%
2023/07/14	1	99.40	0	0.00	99.80	1	8,170	0.01%
2023/07/13	1	99.80	3	99.47	98.60	-2	8,150	-0.02%
2023/07/12	2	101.00	0	0.00	98.80	2	8,068	0.02%
2023/07/11	3	100.67	7	101.50	101.00	-4	7,945	-0.05%
2023/07/10	1	95.80	0	0.00	96.10	1	7,693	0.01%
2023/07/06	0	0.00	1	97.70	96.50	-1	8,073	-0.01%
2023/07/05	1	99.50	0	0.00	97.60	1	8,410	0.01%
2023/07/04	1	98.10	0	0.00	98.10	1	8,317	0.01%
2023/06/30	0	0.00	1	96.70	97.10	-1	8,280	-0.01%
2023/06/29	0.1	97.20	0	0.00	96.60	0.1	8,377	0.00%
2023/06/27	7	96.53	2	97.60	96.10	5	8,836	0.06%
2023/06/21	2	102.25	10	102.40	99.00	-8	9,123	-0.09%
2023/06/20	3	98.93	3	100.00	99.80	0	9,440	0.00%
2023/06/16	6	97.10	1	97.50	97.00	5	9,932	0.05%
2023/06/15	2	99.80	0.1	101.00	99.60	1.9	9,969	0.02%
2023/06/14	2	101.25	0	0.00	99.50	2	10,122	0.02%
2023/06/13	3	104.00	1	105.50	103.00	2	10,142	0.02%
2023/06/12	1	104.50	0	0.00	103.00	1	10,296	0.01%
2023/06/08	0	0.00	6	93.58	93.50	-6	9,936	-0.06%
2023/06/07	1	94.70	0	0.00	94.70	1	10,232	0.01%
2023/05/30	0	0.00	1	94.90	94.70	-1	12,536	-0.01%
2023/05/29	3	94.33	6	95.55	96.20	-3	12,592	-0.02%
2023/05/26	0	0.00	2	90.40	90.60	-2	12,507	-0.02%
2023/05/23	4	93.98	2	93.60	93.60	2	12,835	0.02%
2023/05/19	1	92.50	0	0.00	91.90	1	13,267	0.01%
2023/05/18	0	0.00	2	93.60	93.00	-2	13,742	-0.01%
2023/05/15	0.1	90.00	0	0.00	90.00	0.1	13,996	0.00%
2023/05/02	1	93.90	2	96.05	95.20	-1	15,731	-0.01%
2023/04/27	1	93.20	0	0.00	92.10	1	16,013	0.01%
2023/04/26	0	0.00	5	90.60	92.50	-5	15,945	-0.03%
2023/04/25	3	91.03	6	91.12	90.60	-3	15,842	-0.02%
2023/04/24	2	95.00	0	0.00	93.00	2	15,628	0.01%
2023/04/21	1	95.60	1	95.90	95.40	0	15,461	0.00%
2023/04/19	2	102.50	0	0.00	102.00	2	15,417	0.01%
2023/04/18	3	106.17	0	0.00	104.00	3	15,439	0.02%
2023/04/14	3	106.33	0	0.00	104.00	3	15,556	0.02%
2023/04/12	9	108.44	2	107.50	107.50	7	15,398	0.05%
2023/04/11	5	110.00	0	0.00	110.00	5	15,199	0.03%
2023/04/10	19	110.74	2	109.50	110.00	17	14,998	0.11%
2023/04/07	18	104.17	0	0.00	104.50	18	14,641	0.12%
2023/03/31	1	103.50	1	104.50	104.00	0	14,613	0.00%
2023/03/30	0	0.00	4	103.75	103.50	-4	14,560	-0.03%
2023/03/29	2	100.50	2	101.00	101.00	0	14,503	0.00%
2023/03/28	4	104.00	150	104.00	104.00	-146	14,356	-1.02%	大賣/鉅額交易
2023/03/27	46	112.50	51	109.99	110.00	-5	14,082	-0.04%
2023/03/24	1	113.50	1	112.50	112.00	0	13,971	0.00%
2023/03/23	16	113.84	63	112.33	112.00	-47	13,799	-0.34%
2023/03/22	2	110.25	3.6	111.76	115.50	-1.6	13,314	-0.01%
2023/03/20	2	106.50	75	107.50	108.00	-73	12,746	-0.57%
2023/03/17	76	104.03	0	0.00	106.50	76	12,745	0.60%
2023/03/16	51	104.98	56	102.99	103.00	-5	12,593	-0.04%
2023/03/15	54	107.68	56	109.78	107.00	-2	12,521	-0.02%
2023/03/14	55	105.86	2	104.00	104.50	53	12,311	0.43%
2023/03/13	2	106.00	20	106.00	106.50	-18	12,340	-0.15%
2023/03/10	52	106.90	52	103.64	103.50	0	12,328	0.00%
2023/03/09	50	109.00	0	0.00	110.00	50	12,477	0.40%
2023/03/08	2	111.25	37	111.20	111.50	-35	12,469	-0.28%
2023/03/07	32	105.50	8	108.31	109.00	24	12,413	0.19%
2023/03/06	0	0.00	2	103.50	103.50	-2	11,838	-0.02%
2023/03/03	134	93.47	3	95.30	94.40	131	12,404	1.06%	大買/鉅額交易
2023/02/24	0	0.00	2	93.60	93.60	-2	12,882	-0.02%
2023/02/23	0	0.00	1	92.40	92.20	-1	12,880	-0.01%
2023/02/21	2	94.80	2	96.15	94.50	0	12,897	0.00%
2023/02/17	15	93.19	15	94.67	95.00	0	12,912	0.00%
2023/02/16	8	92.39	11	91.74	94.60	-3	12,624	-0.02%
2023/02/15	1	89.80	101	89.79	88.00	-100	12,386	-0.81%	大賣/
2023/02/14	51	88.99	1	89.00	87.50	50	12,368	0.40%
2023/02/13	50	89.96	0	0.00	88.60	50	12,443	0.40%
2023/02/09	0	0.00	0	91.40	90.90	0	12,514	0.00%
2023/02/06	5	88.48	7	88.10	88.10	-2	12,440	-0.02%
2023/02/03	5	89.60	3	89.10	89.10	2	12,639	0.02%
2023/02/02	1	89.60	35	89.81	89.50	-34	12,692	-0.27%
2023/02/01	35	91.00	1	89.60	90.30	34	12,632	0.27%
2023/01/31	81	86.06	180	86.87	88.30	-99	12,403	-0.80%	大賣/
2023/01/30	101	84.33	11	86.05	85.30	90	12,178	0.74%	大買/
2023/01/17	2	79.10	3	79.40	79.30	-1	11,917	-0.01%
2023/01/13	1	78.30	1	77.80	77.50	0	12,565	0.00%
2023/01/12	2	78.90	6	79.30	77.80	-4	12,770	-0.03%
2023/01/11	8	78.80	2	78.70	78.80	6	12,869	0.05%
2023/01/10	10	80.20	10	79.50	79.00	0	13,023	0.00%
2023/01/04	0	0.00	1	77.20	77.00	-1	13,624	-0.01%
2022/12/23	1	75.70	0	0.00	75.30	1	16,481	0.01%
2022/12/20	1	77.40	1	78.00	74.50	0	16,913	0.00%
2022/12/19	5	77.80	0	0.00	77.90	5	17,031	0.03%
2022/12/15	0	0.00	1	80.70	81.40	-1	17,209	-0.01%
2022/12/14	1	79.60	0	0.00	80.60	1	17,370	0.01%
2022/12/13	1	79.00	1	79.50	78.70	0	17,508	0.00%
2022/12/09	1	79.70	0	0.00	79.80	1	17,789	0.01%
2022/12/08	1	81.10	1	80.80	81.90	0	17,970	0.00%
2022/12/07	4	79.10	4	79.60	79.80	0	18,154	0.00%
2022/12/06	0	0.00	81	81.55	81.40	-81	18,155	-0.45%
2022/12/05	2	83.90	140	83.66	83.50	-138	18,273	-0.76%	大賣/鉅額交易
2022/12/02	9	85.06	90	85.15	84.60	-81	18,370	-0.44%
2022/12/01	52	83.83	5	84.68	84.60	47	18,456	0.25%
2022/11/30	102	82.13	7	82.73	82.60	95	18,425	0.52%	大買/
2022/11/29	163	82.67	14	81.75	81.20	149	18,659	0.80%	大買/鉅額交易
2022/11/28	76	81.67	83	82.02	82.20	-7	18,821	-0.04%
2022/11/25	32	79.24	32	79.11	80.50	0	18,450	0.00%
2022/11/24	68	73.52	67	74.31	76.30	1	18,061	0.01%
2022/11/23	18	75.69	15	73.00	73.00	3	17,997	0.02%
2022/11/22	4	75.88	0	0.00	76.00	4	17,967	0.02%
2022/11/21	1	78.80	9	78.67	78.30	-8	18,649	-0.04%
2022/11/18	1	78.00	6	79.35	77.10	-5	19,544	-0.03%
2022/11/17	0	0.00	7	78.57	78.40	-7	19,617	-0.04%
2022/11/16	4	77.50	3	77.33	77.00	1	19,635	0.01%
2022/11/15	51	77.00	51	76.99	77.00	0	19,744	0.00%
2022/11/14	1	76.80	3	75.37	77.20	-2	19,968	-0.01%
2022/11/11	12	77.70	8	76.78	75.20	4	19,955	0.02%
2022/11/10	10	77.51	0	0.00	75.70	10	19,829	0.05%
2022/11/09	6	77.82	4	77.80	78.10	2	19,936	0.01%
2022/11/08	0	0.00	4	78.90	76.50	-4	19,924	-0.02%
2022/11/07	31	77.58	27	77.77	77.50	4	19,859	0.02%
2022/11/04	11	77.47	11	77.23	77.60	0	19,985	0.00%
2022/11/03	10	76.00	11	76.97	77.20	-1	20,068	0.00%
2022/11/02	11	75.55	129	76.16	76.40	-118	20,064	-0.59%	大賣/鉅額交易
2022/11/01	101	75.08	3	75.93	75.00	98	19,958	0.49%	大買/
2022/10/31	2	75.05	13	75.21	75.00	-11	19,861	-0.06%
2022/10/28	12	74.08	3	73.87	74.40	9	20,090	0.04%
2022/10/27	1	74.20	20	73.25	74.20	-19	20,228	-0.09%
2022/10/26	51	70.83	26	70.00	69.60	25	20,115	0.12%
2022/10/25	7	73.21	6	72.18	71.50	1	19,950	0.01%
2022/10/21	11	70.93	22	73.67	72.20	-11	19,616	-0.06%
2022/10/20	11	69.15	27	70.59	70.60	-16	19,332	-0.08%
2022/10/19	10	70.40	10	70.85	70.00	0	19,185	0.00%
2022/10/18	75	71.41	60	70.67	70.70	15	19,100	0.08%
2022/10/17	11	70.95	11	71.48	72.00	0	19,008	0.00%
2022/10/14	0	0.00	1	75.90	74.00	-1	18,966	-0.01%
2022/10/13	5	74.88	5	68.80	69.70	0	18,974	0.00%
2022/10/12	11	74.32	11	74.82	75.00	0	18,989	0.00%
2022/10/07	1	75.40	0	0.00	75.40	1	18,894	0.01%
2022/10/06	2	72.22	5	75.22	76.80	-3	18,693	-0.02%
2022/10/05	24	75.56	252	78.07	74.30	-228	18,224	-1.25%	大賣/鉅額交易
2022/10/04	50	82.10	50	82.50	82.50	0	17,473	0.00%
2022/10/03	66	81.92	16	82.28	81.20	50	17,672	0.28%
2022/09/30	5	78.70	5	81.50	83.00	0	17,865	0.00%
2022/09/29	0	0.00	1	80.60	79.60	-1	17,877	-0.01%
2022/09/28	56	80.88	50	78.32	77.50	6	17,890	0.03%
2022/09/26	0	0.00	100	79.86	80.00	-100	18,114	-0.55%
2022/09/23	19	87.11	18	85.90	86.00	1	18,363	0.01%
2022/09/22	5	87.10	5	88.40	88.50	0	18,579	0.00%
2022/09/20	2	88.85	8	88.85	89.50	-6	18,796	-0.03%
2022/09/19	0	0.00	52	86.75	87.40	-52	18,821	-0.28%
2022/09/16	18	86.68	11	85.36	84.80	7	18,763	0.04%
2022/09/15	65	90.59	56	91.65	87.90	9	18,640	0.05%
2022/09/14	10	84.90	11	89.09	89.70	-1	18,407	-0.01%
2022/09/12	76	90.12	84	90.64	89.50	-8	18,246	-0.04%
2022/09/08	0	0.00	1	90.50	91.00	-1	18,134	-0.01%
2022/09/07	16	87.99	16	87.99	87.50	0	18,053	0.00%
2022/09/06	80	92.50	70	91.60	91.60	10	17,892	0.06%
2022/09/05	152	96.71	2	95.75	94.50	150	17,786	0.84%	大買/鉅額交易
2022/09/02	18	92.71	127	93.83	95.30	-109	17,609	-0.62%	大賣/鉅額交易
2022/09/01	110	92.76	5	93.38	91.70	105	17,213	0.61%	大買/鉅額交易
2022/08/31	13	92.87	21	94.21	95.50	-8	17,043	-0.05%
2022/08/30	18	93.27	14	92.56	92.50	4	17,097	0.02%
2022/08/29	0	0.00	3	91.10	90.90	-3	17,066	-0.02%
2022/08/25	2	90.65	9	90.89	89.70	-7	16,701	-0.04%
2022/08/24	201	85.47	0	0.00	84.40	201	15,928	1.26%	大買/鉅額交易
2022/08/23	3	87.07	2	87.95	87.10	1	15,808	0.01%
2022/08/22	5	87.50	10	88.10	88.00	-5	15,853	-0.03%
2022/08/19	7	86.57	8	87.14	86.70	-1	15,739	-0.01%
2022/08/17	6	84.60	6	82.75	82.30	0	15,682	0.00%
2022/08/16	4	85.12	6	84.07	84.30	-2	15,606	-0.01%
2022/08/12	0	0.00	6	80.70	80.80	-6	15,375	-0.04%
2022/08/11	1	79.80	1	80.60	80.20	0	15,485	0.00%
2022/08/10	1	79.60	1	80.00	80.50	0	15,481	0.00%
2022/08/08	1	76.00	1	75.00	76.50	0	15,929	0.00%
2022/08/04	50	68.20	150	71.33	74.50	-100	16,567	-0.60%	大賣/
2022/08/03	105	73.82	3	70.60	70.60	102	16,597	0.61%	大買/鉅額交易
2022/08/02	1	78.30	0	0.00	77.50	1	16,489	0.01%
2022/07/29	0	0.00	2	80.30	80.50	-2	16,575	-0.01%
2022/07/25	0	0.00	1	81.50	81.20	-1	17,446	-0.01%
2022/07/21	0	0.00	6	80.87	81.40	-6	17,547	-0.03%
2022/07/20	1	80.30	1	80.00	80.40	0	17,436	0.00%
2022/07/19	0	0.00	1	78.40	78.30	-1	17,307	-0.01%
2022/07/15	0	0.00	2	75.20	75.70	-2	17,313	-0.01%
2022/07/12	0	0.00	0.2	70.90	71.50	-0.2	17,024	0.00%
2022/07/11	3.2	71.97	4	72.60	72.10	-0.8	17,029	0.00%
2022/07/08	0	0.00	253	66.39	70.90	-253	16,858	-1.50%	大賣/鉅額交易
2022/07/07	0	0.00	71	64.48	64.50	-71	16,588	-0.43%
2022/07/05	8	62.74	8	62.96	64.70	0	16,582	0.00%
2022/07/04	92	62.84	22	61.39	62.00	70	16,523	0.42%
2022/07/01	106	67.89	4.3	67.12	64.10	101.8	16,602	0.61%	大買/鉅額交易
2022/06/30	16	72.25	14	72.79	71.10	2	16,349	0.01%
2022/06/29	165.3	80.11	4	78.90	78.90	161.3	16,293	0.99%	大買/鉅額交易
2022/06/28	7	84.24	11	85.22	84.20	-4	16,494	-0.02%
2022/06/27	21	85.76	110	85.62	86.00	-89	17,864	-0.50%	大賣/
2022/06/24	1	82.10	95	81.92	82.30	-94	18,257	-0.51%
2022/06/23	96	80.13	0	0.00	80.80	96	18,721	0.51%
2022/06/22	100	81.50	0	80.60	79.60	100	19,474	0.51%
2022/06/21	0	79.90	0	0.00	82.80	0	19,674	0.00%
2022/06/20	5	80.20	3	79.87	78.80	2	19,738	0.01%
2022/06/17	2	81.95	5	80.76	83.00	-3	19,699	-0.02%
2022/06/16	2	84.10	51	86.74	81.10	-49	19,870	-0.25%
2022/06/15	50	85.90	1	87.80	85.10	49	20,269	0.24%
2022/06/14	2	86.75	2	87.10	87.10	0	20,458	0.00%
2022/06/13	2	88.60	2	87.80	87.30	0	20,206	0.00%
2022/06/10	2	87.30	1	88.40	88.50	1	19,935	0.01%
2022/06/09	2	87.80	0	0.00	87.30	2	19,737	0.01%
2022/06/08	11	88.03	7	86.70	86.50	4	19,504	0.02%
2022/06/07	2	87.60	2	86.90	87.90	0	19,104	0.00%
2022/06/06	5	85.52	4	86.33	85.70	1	18,765	0.01%
2022/06/02	1	84.60	108	85.13	86.10	-107	18,378	-0.58%	大賣/鉅額交易
2022/06/01	0	0.00	300	85.26	83.80	-300	17,994	-1.67%	大賣/鉅額交易
2022/05/30	0	0.00	4	81.00	82.50	-4	17,644	-0.02%
2022/05/27	3	78.43	2	79.05	78.70	1	17,448	0.01%
2022/05/26	103	80.63	0	0.00	78.00	103	17,330	0.59%	大買/鉅額交易
2022/05/25	0	80.40	0	0.00	81.70	0	17,091	0.00%
2022/05/23	1	83.80	1	84.80	83.00	0	16,866	0.00%
2022/05/20	102	82.97	5	84.18	84.00	97	16,821	0.58%	大買/
2022/05/19	52	82.12	0	0.00	83.50	52	16,806	0.31%
2022/05/18	152	85.46	11	85.22	84.20	141	16,616	0.85%	大買/鉅額交易
2022/05/17	61	84.98	102	86.05	86.20	-41	16,414	-0.25%	大賣/
2022/05/16	54	86.28	3	86.27	85.00	51	16,157	0.32%
2022/05/13	5	84.46	14	85.31	87.30	-9	15,645	-0.06%
2022/05/12	1	86.00	0	82.30	80.40	1	15,209	0.01%
2022/05/11	4	85.38	4	86.23	85.30	0	14,870	0.00%
2022/05/10	75	80.95	75	83.00	85.20	0	14,480	0.00%
2022/05/09	2	81.65	1	81.70	81.10	1	14,362	0.01%
2022/05/06	4	82.28	2	82.05	82.00	2	14,360	0.01%
2022/05/05	9	87.13	21	87.60	85.10	-12	14,232	-0.08%
2022/05/04	1	83.70	1	83.80	84.80	0	13,475	0.00%
2022/04/29	1	79.40	1	79.10	77.50	0	13,126	0.00%
2022/04/28	1	78.10	1	78.30	77.30	0	13,094	0.00%
2022/04/27	1	77.70	1	79.30	80.30	0	12,991	0.00%
2022/04/25	0	79.40	0	0.00	79.00	0	12,807	0.00%
2022/04/22	2	83.80	6	85.13	83.40	-4	12,705	-0.03%
2022/04/21	10	86.49	2	86.05	84.20	8	12,629	0.06%
2022/04/20	3	83.77	1	84.20	84.70	2	12,311	0.02%
2022/04/19	1	81.10	1	82.70	80.60	0	12,139	0.00%
2022/04/18	1	77.90	1	76.70	80.10	0	12,088	0.00%
2022/04/14	4	81.80	5	82.30	83.00	-1	11,981	-0.01%
2022/04/13	3	79.20	4	79.63	79.90	-1	11,840	-0.01%
2022/04/12	3	79.97	4	79.30	79.40	-1	11,767	-0.01%
2022/04/11	1	81.19	0	0.00	79.20	1	11,731	0.01%
2022/04/08	8	83.00	8	82.94	83.00	0	11,552	0.00%
2022/04/07	3	85.73	5	81.20	81.30	-2	11,354	-0.02%
2022/04/06	2	86.00	1	85.00	87.00	1	10,952	0.01%
2022/04/01	5	85.74	3	85.27	87.40	2	10,763	0.02%
2022/03/31	4	86.85	3	86.57	86.50	1	10,500	0.01%
2022/03/30	18	90.33	13.1	91.54	85.10	4.9	10,152	0.05%
2022/03/29	76	87.85	85.5	88.84	86.90	-9.5	8,872	-0.11%
2022/03/28	14	86.04	13.5	86.40	88.00	0.5	8,344	0.01%
2022/03/25	11	85.08	7.1	85.65	85.00	3.9	8,081	0.05%
2022/03/24	0	80.90	200	81.57	82.70	-200	7,595	-2.63%	大賣/鉅額交易
2022/03/23	65	79.99	12	79.39	80.20	53	7,494	0.71%
2022/03/22	10	79.62	1	79.00	80.10	9	7,369	0.12%
2022/03/21	1	81.50	10	80.18	80.40	-9	7,280	-0.12%
2022/03/18	159	79.33	14.1	78.91	81.00	144.9	6,995	2.07%	大買/鉅額交易
2022/03/17	3	76.83	3	77.33	77.50	0	6,435	0.00%
2022/03/14	0	0.00	0.2	70.80	71.60	-0.2	6,020	0.00%
2022/03/11	0	0.00	0.1	69.80	70.00	-0.1	6,127	0.00%
2022/03/08	0.1	66.20	0	0.00	66.10	0.1	6,511	0.00%
2022/03/07	0.2	68.30	0	0.00	68.00	0.2	6,584	0.00%
2022/03/03	0	0.00	0.3	72.00	71.80	-0.3	6,869	0.00%
2022/03/02	1	69.60	0	0.00	70.80	1	6,995	0.01%
2022/03/01	0	0.00	1	70.00	70.00	-1	7,070	-0.01%
2022/02/24	0.3	67.50	0	0.00	67.30	0.3	7,353	0.00%
2022/02/22	1	70.70	1	69.30	69.60	0	8,067	0.00%
2022/02/21	0	0.00	1	76.50	72.00	-1	8,202	-0.01%
2022/02/18	1	74.80	0	0.00	74.90	1	8,234	0.01%
2022/02/16	2	74.90	2	74.30	74.20	0	8,716	0.00%
2022/02/10	0	0.00	1	74.30	74.10	-1	9,646	-0.01%
2022/02/09	0	0.00	8	74.95	74.90	-8	10,150	-0.08%
2022/02/08	0	0.00	4	73.00	73.10	-4	10,373	-0.04%
2022/01/21	1	69.20	1	69.50	68.80	0	14,547	0.00%
2022/01/14	1.1	67.95	0	0.00	68.80	1.1	16,872	0.01%
2022/01/10	0	0.00	1	70.70	71.00	-1	20,336	0.00%
2022/01/07	10	72.37	1	71.60	70.90	9	20,476	0.04%
2022/01/06	7	75.27	5.2	75.25	75.10	1.8	20,452	0.01%
2022/01/05	0	0.00	4	78.40	77.40	-4	20,554	-0.02%
2022/01/04	12	81.75	10	80.20	79.80	2	20,676	0.01%
2022/01/03	1	79.20	0	0.00	79.40	1	20,793	0.00%
2021/12/30	0	0.00	1	78.40	78.60	-1	20,844	0.00%
2021/12/29	1	78.20	1	78.10	78.20	0	20,889	0.00%
2021/12/28	3	79.17	3	79.67	78.40	0	20,964	0.00%
2021/12/27	1	79.00	0.3	79.20	78.30	0.7	21,037	0.00%
2021/12/24	0.2	79.00	2	79.55	78.90	-1.8	21,060	-0.01%
2021/12/23	1.1	81.97	0	0.00	81.90	1.1	20,859	0.01%
2021/12/22	0.1	81.30	1	80.90	80.10	-0.9	20,690	0.00%
2021/12/21	3	81.30	1	81.50	80.50	2	20,637	0.01%
2021/12/20	1	80.50	5	81.22	81.20	-4	20,361	-0.02%
2021/12/17	2	79.00	0	0.00	79.10	2	20,033	0.01%
2021/12/15	1	74.90	0	0.00	74.70	1	19,824	0.01%
2021/12/14	1	75.10	2	74.70	74.30	-1	19,865	-0.01%
2021/12/13	1	75.90	1	77.70	77.60	0	19,910	0.00%
2021/12/10	0	0.00	1	76.80	76.80	-1	19,926	-0.01%
2021/12/09	1	76.00	0	0.00	76.10	1	19,940	0.01%
2021/12/07	0	0.00	0.2	76.90	76.10	-0.2	20,292	0.00%
2021/12/03	3	77.13	9	77.67	77.50	-6	20,361	-0.03%
2021/12/02	10	75.32	4	77.23	75.00	6	20,358	0.03%
2021/12/01	3	76.30	0	0.00	76.90	3	20,366	0.01%
2021/11/29	0	0.00	8	75.20	77.60	-8	20,598	-0.04%
2021/11/26	2	76.85	1	76.50	76.50	1	20,615	0.00%
2021/11/25	1.2	78.82	0	0.00	78.30	1.2	20,637	0.01%
2021/11/24	1	77.80	1	78.20	78.90	0	20,597	0.00%
2021/11/22	0	0.00	1	82.00	81.20	-1	20,602	0.00%
2021/11/19	7	83.07	2	82.80	82.80	5	20,706	0.02%
2021/11/18	0	0.00	1	82.00	80.90	-1	20,386	0.00%
2021/11/17	0	0.00	125.2	80.35	80.00	-125.2	20,482	-0.61%	大賣/鉅額交易
2021/11/16	140.3	80.47	3	80.80	78.00	137.3	20,495	0.67%	大買/鉅額交易
2021/11/15	3	81.43	1.1	82.48	81.10	1.9	20,416	0.01%
2021/11/12	1	82.50	1.3	83.08	82.70	-0.3	20,441	0.00%
2021/11/11	50	79.50	51	80.63	81.30	-1	20,341	0.00%
2021/11/10	0.2	79.60	0	0.00	81.10	0.2	20,252	0.00%
2021/11/09	102	78.77	100.2	80.31	79.90	1.8	20,149	0.01%	大買/
2021/11/08	7	84.17	14	81.69	80.20	-7	19,853	-0.04%
2021/11/04	60	85.95	61	87.01	85.90	-1	19,319	-0.01%
2021/11/03	3	86.60	0	0.00	88.00	3	18,964	0.02%
2021/11/02	8.2	89.27	12	91.24	85.30	-3.8	18,323	-0.02%
2021/11/01	105	88.85	106.1	85.11	89.30	-1.1	16,847	-0.01%	大買/大賣/
2021/10/29	139	82.30	237	82.24	81.20	-98	16,846	-0.58%	大買/大賣/
2021/10/28	180.2	80.16	80	81.55	79.80	100.2	16,505	0.61%	大買/
2021/10/27	51	79.01	52	79.97	80.90	-1	16,351	-0.01%
2021/10/26	3	78.00	2	80.35	77.70	1	16,176	0.01%
2021/10/25	1	79.30	1	80.80	79.70	0	15,891	0.00%
2021/10/22	6	77.78	18	79.32	78.80	-12	15,795	-0.08%
2021/10/21	107.1	80.93	107	77.78	78.80	0.1	15,412	0.00%	大買/大賣/
2021/10/20	150	75.10	141.1	75.76	75.40	8.9	14,730	0.06%	大買/大賣/
2021/10/19	16	73.12	15	73.65	75.00	1	14,747	0.01%
2021/10/18	8.1	69.11	6	70.47	70.70	2.1	14,411	0.01%
2021/10/15	0	0.00	0.2	65.50	65.80	-0.2	14,578	0.00%
2021/10/14	0	0.00	1	62.20	63.50	-1	15,815	-0.01%
2021/10/13	5.2	60.73	2	60.50	60.20	3.2	16,257	0.02%
2021/10/12	5	64.90	0	0.00	65.50	5	16,739	0.03%
2021/10/08	3	65.03	7.1	64.35	65.00	-4.1	17,376	-0.02%
2021/10/07	1	62.10	1	63.00	63.50	0	17,904	0.00%
2021/10/06	0	0.00	1	61.10	59.20	-1	18,922	-0.01%
2021/10/05	4	59.00	0	0.00	60.30	4	19,696	0.02%
2021/10/01	0	0.00	1	61.20	60.90	-1	21,353	0.00%
2021/09/30	1	62.40	2	63.85	64.80	-1	22,208	0.00%
2021/09/28	1	63.90	1	65.20	63.80	0	23,337	0.00%
2021/09/27	0	0.00	1.2	65.20	65.50	-1.2	23,859	0.00%
2021/09/22	1	63.20	0	0.00	63.20	1	25,138	0.00%
2021/09/17	2	63.35	0	0.00	65.40	2	25,646	0.01%
2021/09/16	1	65.00	0	0.00	64.00	1	26,363	0.00%
2021/09/13	0	0.00	4	68.30	66.80	-4	26,968	-0.01%
2021/09/10	4	66.63	0	0.00	66.00	4	26,885	0.01%
2021/09/09	6	66.33	6	66.27	67.00	0	26,926	0.00%
2021/09/08	0	0.00	1	63.60	63.90	-1	26,890	0.00%
2021/09/07	1	65.30	3	67.20	68.00	-2	26,801	-0.01%
2021/09/06	4	67.60	1	67.40	67.10	3	26,727	0.01%
2021/09/03	2	68.50	7	69.90	69.40	-5	26,587	-0.02%
2021/09/02	10	71.20	7	68.94	69.00	3	26,369	0.01%
2021/09/01	6	73.80	5	72.22	72.20	1	26,128	0.00%
2021/08/30	10	75.48	10	75.40	75.40	0	25,744	0.00%
2021/08/27	10	76.30	13	74.85	75.00	-3	25,699	-0.01%
2021/08/26	7	78.30	7	75.50	75.50	0	25,587	0.00%
2021/08/25	12	77.87	12	77.92	77.70	0	25,447	0.00%
2021/08/24	15	80.70	15	76.80	76.80	0	25,198	0.00%
2021/08/23	105	77.19	106	78.34	80.70	-1	24,957	0.00%	大買/大賣/
2021/08/20	2	75.00	1	75.30	74.30	1	24,687	0.00%
2021/08/18	0	0.00	2	68.50	74.10	-2	24,286	-0.01%
2021/08/16	1	71.70	0	0.00	74.00	1	23,924	0.00%
2021/08/11	9	77.02	9	77.03	75.50	0	23,623	0.00%
2021/08/10	0	0.00	20	77.68	77.80	-20	23,485	-0.09%
2021/08/09	2	79.20	1	79.00	79.20	1	23,359	0.00%
2021/08/06	0	0.00	18.3	85.71	84.70	-18.3	23,156	-0.08%
2021/08/05	1	84.90	1	83.80	83.40	0	22,945	0.00%
2021/08/04	19	85.65	3	85.43	85.00	16	22,875	0.07%
2021/08/03	1	81.30	0	0.00	85.30	1	22,243	0.00%
2021/07/27	24	85.46	20	83.89	79.80	4	21,054	0.02%
2021/07/26	20.2	85.42	15	85.60	84.50	5.2	20,746	0.03%
2021/07/23	17	91.12	17	84.69	85.60	0	20,327	0.00%
2021/07/22	12	92.35	15	91.07	90.20	-3	19,619	-0.02%
2021/07/21	4	90.83	0	0.00	87.00	4	18,911	0.02%
2021/07/20	22.3	89.97	24	89.54	90.40	-1.7	18,096	-0.01%
2021/07/19	1	85.90	0	0.00	85.10	1	16,737	0.01%
2021/07/15	3	84.27	2	84.00	87.40	1	15,577	0.01%
2021/07/14	2	84.10	5.1	84.07	82.80	-3.1	14,810	-0.02%
2021/07/13	11.1	101.65	3.1	95.53	90.00	8	14,018	0.06%
2021/07/12	12	95.08	12	97.14	97.70	0	12,898	0.00%
2021/07/09	10	89.02	18	89.14	90.60	-8	12,061	-0.07%
2021/07/08	30	88.11	23	88.62	86.50	7	11,259	0.06%
2021/07/07	2	79.90	3	80.90	83.90	-1	10,270	-0.01%
2021/07/06	4	76.45	4	77.83	76.30	0	9,445	0.00%
2021/07/05	1.1	72.65	1.1	74.64	75.00	0	8,684	0.00%
2021/07/02	3	67.33	6.6	67.19	68.20	-3.6	8,356	-0.04%
2021/07/01	7	62.93	2	64.05	62.00	5	7,804	0.06%
2021/06/30	32	67.73	35	67.59	67.10	-3	7,506	-0.04%
2021/06/29	5	65.66	8	64.65	64.00	-3	6,969	-0.04%
2021/06/28	10	63.07	6	64.08	64.30	4	6,481	0.06%
2021/06/25	12.1	60.49	50	62.17	61.00	-37.9	5,976	-0.63%
2021/06/24	0	59.40	10	59.45	59.90	-10	5,284	-0.19%
2021/06/22	0	0.00	1	56.50	54.50	-1	4,631	-0.02%
2021/06/21	3	55.00	1	55.40	53.70	2	4,497	0.04%
2021/06/18	4	56.48	11	57.01	56.50	-7	4,504	-0.16%
2021/06/17	0	0.00	3	54.50	54.10	-3	4,336	-0.07%
2021/06/11	0	0.00	2	49.60	49.60	-2	4,177	-0.05%
2021/06/08	0	0.00	1	49.20	49.20	-1	4,374	-0.02%
2021/06/07	0	0.00	1	48.10	48.10	-1	4,383	-0.02%
2021/06/03	1	49.05	2	49.48	49.40	-1	4,415	-0.02%
2021/06/02	2	48.25	1	48.65	48.70	1	4,435	0.02%
2021/06/01	0	0.00	1	49.25	49.80	-1	4,423	-0.02%
2021/05/28	2	47.65	0	0.00	48.00	2	4,408	0.05%
2021/05/26	1	45.50	2	46.78	46.20	-1	4,445	-0.02%
2021/05/25	1	46.05	4	45.90	45.95	-3	4,555	-0.07%
2021/05/24	1	44.55	3	44.50	44.70	-2	4,661	-0.04%
2021/05/21	1	43.40	2	44.03	43.30	-1	4,790	-0.02%
2021/05/20	3	43.23	1	43.95	43.30	2	4,975	0.04%
2021/05/19	4	43.98	7	44.41	44.35	-3	5,303	-0.06%
2021/05/18	1	41.50	3	42.15	42.10	-2	5,286	-0.04%
2021/05/14	2	42.75	2	44.25	42.80	0	5,230	0.00%
2021/05/13	3	40.32	5	42.89	43.00	-2	5,227	-0.04%
2021/05/12	4	44.29	1	46.90	42.40	3	5,401	0.06%
2021/05/11	3	48.50	0	0.00	46.95	3	5,473	0.05%
2021/05/10	1	51.10	1	52.00	51.10	0	5,490	0.00%
2021/05/07	0	0.00	4	50.65	51.10	-4	5,661	-0.07%
2021/05/06	0	0.00	2	48.50	48.50	-2	5,666	-0.04%
2021/05/05	1	50.10	1	50.70	49.60	0	5,651	0.00%
2021/05/04	4	50.50	0	0.00	50.80	4	5,704	0.07%
2021/05/03	9	54.39	0	0.00	53.00	9	5,651	0.16%
2021/04/29	2	56.80	6	57.77	56.20	-4	5,621	-0.07%
2021/04/28	0	0.00	1	56.70	56.30	-1	5,610	-0.02%
2021/04/26	0	0.00	1	56.30	56.80	-1	5,700	-0.02%
2021/04/22	0	0.00	1	57.60	54.10	-1	5,728	-0.02%
2021/04/21	1	56.70	0	0.00	56.70	1	5,714	0.02%
2021/04/19	1	55.80	0	0.00	56.30	1	5,728	0.02%
2021/04/16	1	55.70	0	0.00	55.70	1	5,875	0.02%
2021/04/14	5	54.60	0	0.00	54.30	5	6,093	0.08%
2021/04/13	3	55.97	14	56.29	55.10	-11	6,184	-0.18%
2021/04/12	6	55.97	0	0.00	55.70	6	6,279	0.10%
2021/04/09	0	0.00	9	59.31	57.90	-9	6,309	-0.14%
2021/04/08	5	59.44	0	0.00	58.80	5	6,388	0.08%
2021/04/06	0	0.00	3	58.60	59.20	-3	6,738	-0.04%
2021/04/01	4	57.85	4	57.78	57.50	0	7,016	0.00%
2021/03/31	1	57.60	0	0.00	57.70	1	7,777	0.01%
2021/03/29	16	59.30	17	60.19	58.70	-1	8,496	-0.01%
2021/03/26	0	0.00	15	58.90	59.00	-15	8,403	-0.18%
2021/03/25	0	0.00	1	58.00	58.00	-1	8,387	-0.01%
2021/03/24	0	0.00	3	58.70	58.20	-3	8,406	-0.04%
2021/03/23	3	58.70	5	59.20	58.50	-2	8,426	-0.02%
2021/03/22	0	0.00	26	57.18	58.50	-26	8,391	-0.31%
2021/03/18	4	58.00	1	57.80	57.90	3	8,574	0.03%
2021/03/16	22	58.34	0	0.00	58.90	22	8,592	0.26%
2021/03/12	5	54.90	0	0.00	54.90	5	8,502	0.06%
2021/03/11	1	55.20	3	55.17	55.20	-2	8,569	-0.02%
2021/03/10	2	54.50	0	0.00	54.00	2	8,594	0.02%
2021/03/09	6	53.70	5	54.06	54.00	1	8,669	0.01%
2021/03/08	1	56.10	1	57.00	54.60	0	8,731	0.00%
2021/03/05	2	54.85	4	55.53	55.40	-2	8,835	-0.02%
2021/03/04	3	54.47	1	55.10	54.10	2	8,975	0.02%
2021/03/03	11	55.00	0	0.00	55.10	11	9,243	0.12%
2021/03/02	1	56.59	0	0.00	55.00	1	9,312	0.01%
2021/02/26	6	56.17	1	56.40	56.10	5	9,701	0.05%
2021/02/25	3.2	57.92	1	59.50	57.50	2.2	9,751	0.02%
2021/02/24	55	58.98	0	0.00	58.50	55	9,825	0.56%
2021/02/23	8	60.09	2	59.50	59.40	6	9,700	0.06%
2021/02/22	2	59.60	2	60.00	59.50	0	9,571	0.00%
2021/02/19	2	59.20	6	58.87	59.40	-4	9,505	-0.04%
2021/02/18	0	0.00	3	56.20	56.20	-3	9,258	-0.03%
2021/02/05	1	53.40	0	0.00	53.70	1	9,207	0.01%
2021/02/02	2	51.50	3	54.67	55.10	-1	9,229	-0.01%
2021/02/01	0	0.00	1	50.30	50.70	-1	9,113	-0.01%
2021/01/20	3	53.10	0	0.00	52.40	3	9,054	0.03%
2021/01/19	0	0.00	1	55.80	55.40	-1	9,069	-0.01%
2021/01/18	0	0.00	1	56.00	55.40	-1	9,089	-0.01%
2021/01/13	1	56.70	0	0.00	57.50	1	9,801	0.01%
2021/01/12	0	0.00	3	55.60	56.80	-3	9,872	-0.03%
2021/01/11	6	58.30	2	58.00	58.00	4	9,898	0.04%
2021/01/08	1	58.20	0	0.00	58.20	1	9,993	0.01%
2021/01/07	10	60.10	20	60.30	60.30	-10	9,892	-0.10%
2021/01/06	10	60.80	0	0.00	58.00	10	9,822	0.10%
2021/01/05	6	60.90	2	60.70	61.00	4	9,666	0.04%
2021/01/04	9	62.58	5	63.52	62.70	4	9,527	0.04%
2020/12/31	9	63.81	6	64.63	62.20	3	9,395	0.03%
2020/12/30	10	64.55	6	63.32	64.00	4	9,184	0.04%
2020/12/29	5	62.60	6	64.78	64.90	-1	8,938	-0.01%
2020/12/28	1	63.70	2	63.20	62.90	-1	8,702	-0.01%
2020/12/25	12	63.55	11	62.42	61.50	1	8,341	0.01%
2020/12/24	3	57.93	3	58.80	60.80	0	7,563	0.00%
2020/12/23	1	54.80	3	56.10	55.30	-2	7,028	-0.03%
2020/12/22	1	52.60	0	0.00	52.50	1	6,832	0.01%
2020/12/21	1	53.90	0	0.00	53.20	1	6,807	0.01%
2020/12/18	1	54.50	1	54.60	54.50	0	6,786	0.00%
2020/12/16	0	0.00	7	56.01	56.50	-7	6,769	-0.10%
2020/12/15	3	55.17	4	57.13	53.20	-1	6,680	-0.01%
2020/12/10	1	55.60	0	0.00	54.50	1	6,348	0.02%
2020/12/09	3	56.53	5	55.90	56.30	-2	6,319	-0.03%
2020/12/08	1	54.90	3	54.83	56.00	-2	6,278	-0.03%
2020/12/04	0	0.00	1	54.50	54.30	-1	6,197	-0.02%
2020/12/03	2	53.90	0	0.00	53.80	2	6,218	0.03%
2020/12/02	0	0.00	101	55.21	55.10	-101	6,206	-1.63%	大賣/鉅額交易
2020/12/01	2	54.55	0	0.00	55.80	2	6,174	0.03%
2020/11/30	105	56.98	0	0.00	56.80	105	6,154	1.71%	大買/鉅額交易
2020/11/27	4	56.83	18	56.08	57.00	-14	6,498	-0.22%
2020/11/26	2	52.90	0	0.00	53.20	2	6,505	0.03%
2020/11/25	14	55.94	1	57.60	53.20	13	6,450	0.20%
2020/11/24	10	52.66	14	53.06	53.20	-4	6,030	-0.07%
2020/11/23	8	52.83	4	52.55	52.80	4	5,986	0.07%
2020/11/20	0	0.00	1	50.90	50.50	-1	5,786	-0.02%
2020/11/19	2	50.30	1	50.00	50.10	1	5,727	0.02%
2020/11/18	4	51.18	3	50.40	50.40	1	5,697	0.02%
2020/11/17	0	0.00	4	49.48	49.95	-4	5,558	-0.07%
2020/11/12	4	48.88	0	0.00	47.65	4	5,513	0.07%
2020/11/11	1	49.45	2	49.13	49.95	-1	5,433	-0.02%
2020/11/10	0	0.00	1	47.90	47.65	-1	5,326	-0.02%
2020/11/09	2	48.23	1	47.90	47.90	1	5,253	0.02%
2020/11/05	5	47.35	6	48.13	48.15	-1	5,199	-0.02%
2020/11/04	1	46.45	0	0.00	47.20	1	5,151	0.02%
2020/11/02	0	0.00	2	45.60	46.00	-2	5,193	-0.04%
2020/10/30	1	45.90	3	44.80	44.90	-2	5,167	-0.04%
2020/10/28	7	48.71	2	49.10	48.45	5	5,053	0.10%
2020/10/26	0	0.00	1	47.30	47.45	-1	4,697	-0.02%
2020/10/23	3	48.47	3	48.23	48.25	0	4,629	0.00%
2020/10/22	5	48.76	9	48.36	48.25	-4	4,490	-0.09%
2020/10/21	0	0.00	8	46.46	46.80	-8	3,949	-0.20%
2020/10/20	1	44.60	3	45.50	44.55	-2	3,677	-0.05%
2020/10/19	1	43.90	1	44.80	45.20	0	3,537	0.00%
2020/10/16	8	43.96	9	44.72	43.80	-1	3,411	-0.03%
2020/10/15	6	42.03	7	42.46	41.85	-1	3,144	-0.03%
2020/10/08	1	41.05	3	41.55	41.25	-2	3,057	-0.07%
2020/09/21	0	0.00	1	41.60	41.70	-1	3,166	-0.03%
2020/09/08	1	40.25	0	0.00	40.25	1	2,957	0.03%
2020/09/07	4	40.73	0	0.00	39.40	4	2,917	0.14%
2020/09/03	0	0.00	2	42.60	42.60	-2	2,812	-0.07%
2020/09/02	0	0.00	3	43.00	43.40	-3	2,748	-0.11%
2020/09/01	0	0.00	1	41.25	41.25	-1	2,280	-0.04%
2020/08/31	0	0.00	5	38.00	37.50	-5	2,104	-0.24%
2020/08/27	4	37.35	0	0.00	37.05	4	2,424	0.16%
2020/08/26	0	0.00	3	36.07	36.95	-3	2,384	-0.13%
2020/08/21	2	35.65	1	36.00	35.60	1	2,421	0.04%
2020/08/20	0	0.00	4	36.20	35.35	-4	2,408	-0.17%
2020/08/19	7	38.36	2	38.40	38.00	5	2,369	0.21%
2020/08/18	1	37.25	10	37.45	37.40	-9	2,305	-0.39%
2020/08/17	10	36.90	0	0.00	37.00	10	2,291	0.44%
2020/08/13	0	0.00	1	36.30	36.55	-1	2,253	-0.04%
2020/08/04	0	0.00	1	36.80	36.50	-1	2,125	-0.05%
2020/07/31	0	0.00	5	37.70	37.10	-5	2,130	-0.23%
2020/07/30	5	36.80	0	0.00	37.05	5	2,124	0.24%
2020/07/28	1	35.55	0	0.00	35.50	1	2,120	0.05%
2020/07/13	4	40.90	0	0.00	41.25	4	2,335	0.17%
2020/07/10	0	0.00	1	41.60	40.95	-1	2,331	-0.04%
2020/07/09	1	42.30	30	42.45	42.10	-29	2,334	-1.24%
2020/07/07	30	43.10	0	0.00	42.65	30	2,295	1.31%
2020/07/03	1	43.35	22	43.38	43.35	-21	2,374	-0.88%
2020/06/30	1	40.00	0	0.00	40.00	1	2,257	0.04%
2020/06/29	0	0.00	1	39.70	39.75	-1	2,283	-0.04%
2020/06/18	1	41.55	0	0.00	41.70	1	2,402	0.04%
2020/06/10	0	0.00	4	43.03	43.25	-4	2,535	-0.16%
2020/06/09	1	42.90	2	42.60	42.60	-1	2,560	-0.04%
2020/06/08	6	44.60	2	44.55	44.00	4	2,534	0.16%
2020/06/05	20	46.50	3	45.80	45.25	17	2,473	0.69%
2020/06/04	5	44.53	20	45.40	45.40	-15	2,367	-0.63%
2020/06/03	1	42.60	1	42.50	41.30	0	2,160	0.00%
2020/06/02	0	0.00	2	39.60	40.00	-2	1,983	-0.10%
2020/06/01	22	39.45	0	0.00	39.45	22	1,971	1.12%
2020/05/05	0	0.00	19	38.10	38.15	-19	2,070	-0.92%
2020/04/30	0	0.00	10	38.10	38.30	-10	2,122	-0.47%
2020/04/27	0	0.00	1	38.00	38.00	-1	2,130	-0.05%
2020/04/24	2	37.98	2	37.98	37.40	0	2,117	0.00%
2020/04/23	1	37.90	0	0.00	38.00	1	2,085	0.05%
2020/04/21	0	0.00	1	36.10	35.80	-1	2,027	-0.05%
2020/04/15	1	35.45	0	0.00	35.80	1	1,964	0.05%
2020/04/09	8	34.03	8	34.50	34.00	0	2,021	0.00%
2020/04/01	0	0.00	1	30.50	30.55	-1	1,963	-0.05%
2020/03/31	2	31.08	0	0.00	30.55	2	2,010	0.10%
2020/03/25	2	29.40	2	29.40	30.20	0	2,239	0.00%
2020/03/20	2	28.35	0	0.00	28.05	2	2,267	0.09%
2020/03/18	5	30.28	2	29.35	29.50	3	2,254	0.13%
2020/03/17	1	32.50	0	0.00	32.45	1	2,220	0.05%
2020/03/16	1	36.45	0	0.00	36.05	1	2,190	0.05%
2020/03/13	3	37.07	0	0.00	40.00	3	2,216	0.14%
2020/03/12	18	42.10	1	42.75	41.00	17	2,237	0.76%
2020/03/06	2	46.85	0	0.00	46.80	2	2,342	0.09%
2020/03/05	1	46.90	0	0.00	46.70	1	2,331	0.04%
2020/03/03	6	45.05	0	0.00	45.20	6	2,362	0.25%
2020/03/02	5	44.00	0	0.00	44.25	5	2,358	0.21%
2020/02/03	1	43.00	0	0.00	43.10	1	2,510	0.04%
2020/01/30	1	46.00	2	46.75	45.65	-1	2,545	-0.04%
2020/01/02	2	53.90	0	0.00	53.60	2	2,523	0.08%
2019/12/25	10	54.00	10	54.60	54.90	0	2,323	0.00%
2019/12/23	0	0.00	2	53.80	53.80	-2	2,231	-0.09%
2019/12/19	0	0.00	5	52.40	52.40	-5	2,003	-0.25%
2019/12/17	2	52.80	1	53.10	51.90	1	1,988	0.05%
2019/12/16	5	51.90	0	0.00	51.80	5	1,893	0.26%
2019/12/09	0	0.00	21	52.23	53.00	-21	1,715	-1.22%
2019/12/06	25	52.46	5	52.30	52.60	20	1,647	1.21%
2019/12/04	0	0.00	2	49.30	49.50	-2	1,507	-0.13%
2019/12/03	2	49.20	0	0.00	49.15	2	1,520	0.13%
2019/11/27	0	0.00	5	49.70	50.00	-5	1,481	-0.34%
2019/11/26	5	49.05	2	49.53	49.50	3	1,469	0.20%
2019/11/22	2	49.60	0	0.00	48.90	2	1,455	0.14%
2019/11/21	0	0.00	1	49.30	49.40	-1	1,452	-0.07%
2019/11/14	3	49.13	0	0.00	48.80	3	1,572	0.19%
2019/11/08	5	49.85	5	50.80	50.90	0	1,632	0.00%
2019/11/06	0	0.00	2	50.50	50.30	-2	1,629	-0.12%
2019/10/31	1	51.50	0	0.00	51.00	1	1,571	0.06%
2019/10/29	0	0.00	2	50.40	49.10	-2	1,351	-0.15%
2019/10/24	4	49.33	0	0.00	49.80	4	1,334	0.30%
2019/10/23	3	48.58	3	49.32	49.30	0	1,357	0.00%
2019/09/24	0	0.00	1	48.20	47.65	-1	1,660	-0.06%
2019/09/20	0	0.00	1	47.20	47.10	-1	1,712	-0.06%
2019/09/19	1	46.80	0	0.00	46.75	1	1,733	0.06%
2019/09/06	0	0.00	12	46.96	46.70	-12	1,891	-0.63%
2019/09/05	10	46.95	0	0.00	46.55	10	1,889	0.53%
2019/09/04	0	0.00	1	46.95	46.90	-1	1,891	-0.05%
2019/08/16	0	0.00	2	42.30	43.50	-2	2,130	-0.09%
2019/08/05	0	0.00	2	45.60	45.15	-2	2,209	-0.09%
2019/07/16	2	54.30	0	0.00	53.10	2	2,338	0.09%
2019/07/15	0	0.00	1	53.20	52.80	-1	2,307	-0.04%
2019/07/11	0	0.00	1	50.90	50.90	-1	2,281	-0.04%
2019/07/09	0	0.00	1	51.20	51.00	-1	2,278	-0.04%
2019/07/08	1	51.80	0	0.00	51.60	1	2,304	0.04%
2019/07/04	1	51.50	0	0.00	51.40	1	2,456	0.04%
2019/07/01	1	51.50	1	51.40	51.50	0	2,521	0.00%
2019/06/20	0	0.00	1	46.70	47.40	-1	2,689	-0.04%
2019/06/19	1	46.75	1	45.40	45.85	0	2,790	0.00%
2019/06/17	1	44.35	0	0.00	43.80	1	2,894	0.03%
2019/06/14	0	0.00	1	44.50	44.35	-1	2,901	-0.03%
2019/06/13	1	45.25	0	0.00	45.05	1	2,920	0.03%
2019/06/11	0	0.00	1	43.75	44.00	-1	2,958	-0.03%
2019/06/10	0	0.00	1	42.75	42.85	-1	2,927	-0.03%
2019/06/06	1	41.60	1	42.55	41.75	0	2,908	0.00%
2019/06/05	1	42.45	2	42.58	42.05	-1	2,901	-0.03%
2019/06/03	3	42.77	1	42.65	42.55	2	2,897	0.07%
2019/05/31	0	0.00	1	43.50	43.00	-1	2,876	-0.03%
2019/05/30	0	0.00	1	43.25	43.50	-1	2,833	-0.04%
2019/05/29	6	43.54	4	43.38	43.00	2	2,814	0.07%
2019/05/15	1	48.85	0	0.00	48.80	1	3,014	0.03%
2019/05/14	0	0.00	5	47.55	48.25	-5	3,079	-0.16%
2019/05/13	11	49.80	5	48.90	48.80	6	3,220	0.19%
2019/05/09	2	56.90	0	0.00	56.40	2	3,402	0.06%
2019/05/06	1	55.30	0	0.00	55.00	1	3,487	0.03%
2019/05/03	0	0.00	5	56.00	55.90	-5	3,743	-0.13%
2019/05/02	5	55.00	0	0.00	55.30	5	3,742	0.13%
2019/04/24	0	0.00	1	59.40	57.80	-1	3,777	-0.03%
2019/04/18	0	0.00	1	57.10	56.10	-1	3,686	-0.03%
2019/04/15	0	0.00	3	57.40	56.90	-3	3,746	-0.08%
2019/04/12	3	56.50	0	0.00	56.10	3	3,810	0.08%
2019/04/11	1	57.50	3	58.30	58.30	-2	3,846	-0.05%
2019/04/10	3	57.60	3	59.00	57.70	0	3,825	0.00%
2019/04/09	3	56.60	0	0.00	57.60	3	3,756	0.08%
2019/04/02	0	0.00	1	56.50	56.70	-1	3,744	-0.03%
2019/03/28	1	55.60	5	55.50	55.10	-4	3,681	-0.11%
2019/03/27	5	55.40	0	0.00	56.10	5	3,659	0.14%
2019/03/21	0	0.00	1	53.50	53.60	-1	3,598	-0.03%
2019/03/20	1	51.60	0	0.00	51.40	1	3,496	0.03%
2019/03/14	0	0.00	6	53.85	52.40	-6	3,541	-0.17%
2019/03/13	6	53.65	0	0.00	53.50	6	3,576	0.17%
2019/03/12	0	0.00	5	54.70	53.70	-5	3,626	-0.14%
2019/03/11	5	54.00	5	54.70	54.00	0	3,670	0.00%
2019/03/08	0	0.00	2	53.40	53.40	-2	3,794	-0.05%
2019/03/07	5	55.80	10	55.40	54.90	-5	3,841	-0.13%
2019/03/06	0	0.00	10	55.85	56.10	-10	3,965	-0.25%
2019/03/05	7	56.11	2	55.90	55.90	5	4,222	0.12%
2019/03/04	5	56.10	0	0.00	56.10	5	4,347	0.11%
2019/02/27	4	56.78	14	55.74	55.50	-10	4,376	-0.23%
2019/02/26	2	57.40	7	56.93	57.00	-5	4,368	-0.11%
2019/02/25	10	57.39	0	0.00	57.70	10	4,435	0.23%
2019/02/22	5	57.30	0	0.00	57.00	5	4,468	0.11%
2019/02/21	0	0.00	5	57.90	57.70	-5	4,510	-0.11%
2019/02/20	6	58.77	20	58.66	58.40	-14	4,587	-0.31%
2019/02/19	15	58.14	10	58.50	57.80	5	4,618	0.11%
2019/02/18	16	58.09	7	58.80	58.10	9	4,662	0.19%
2019/02/15	18	58.97	21	60.04	58.70	-3	4,726	-0.06%
2019/02/14	14	58.67	15	59.09	58.90	-1	4,714	-0.02%
2019/02/13	30	58.89	19	59.68	58.70	11	4,705	0.23%
2019/02/12	28	58.46	20	59.12	58.70	8	4,638	0.17%
2019/02/11	12	58.94	8	59.84	59.10	4	4,518	0.09%
2019/01/30	3	56.43	3	56.17	56.00	0	4,261	0.00%
2019/01/29	1	56.10	5	56.26	56.60	-4	4,265	-0.09%
2019/01/28	16	55.33	18	55.76	55.50	-2	4,233	-0.05%
2019/01/25	10	55.12	6	53.80	53.50	4	4,227	0.09%
2019/01/24	3	55.83	1	58.10	54.90	2	4,223	0.05%
2019/01/16	0	0.00	2	55.60	55.60	-2	4,179	-0.05%
2019/01/15	2	53.30	0	0.00	53.40	2	4,146	0.05%
2019/01/08	0	0.00	5	56.00	54.40	-5	4,219	-0.12%
2019/01/07	5	55.20	0	0.00	55.10	5	4,241	0.12%
2018/12/24	20	50.70	20	50.60	51.00	0	4,299	0.00%
2018/12/18	2	48.80	2	48.95	49.00	0	4,261	0.00%
2018/11/30	0	0.00	3	57.63	56.80	-3	4,077	-0.07%
2018/11/29	13	56.58	12	56.20	56.40	1	4,002	0.02%
2018/11/28	26	56.58	26	57.60	56.60	0	3,862	0.00%
2018/11/22	2	52.50	2	52.20	50.20	0	3,417	0.00%
2018/11/07	42	51.99	46	52.53	52.90	-4	2,858	-0.14%
2018/11/02	4	52.30	2	50.00	50.30	2	2,981	0.07%
2018/11/01	6	49.86	4	49.65	49.70	2	2,907	0.07%
2018/10/31	3	44.98	3	46.05	46.30	0	2,809	0.00%
2018/10/23	1	43.60	0	0.00	43.65	1	2,590	0.04%
2018/10/22	0	0.00	1	44.85	44.25	-1	2,598	-0.04%
2018/10/08	3	47.80	3	47.98	50.00	0	2,543	0.00%
2018/10/05	36	53.74	34	54.39	52.90	2	2,508	0.08%
2018/09/14	1	64.10	2	64.95	66.80	-1	3,006	-0.03%
2018/09/13	6	64.10	6	62.73	64.20	0	3,087	0.00%
2018/09/12	1	63.10	0	0.00	63.20	1	3,396	0.03%
2018/08/22	0	0.00	1	71.20	69.60	-1	4,783	-0.02%
2018/08/20	1	67.50	2	68.90	67.20	-1	4,774	-0.02%
2018/08/16	2	70.90	0	0.00	70.00	2	4,730	0.04%
2018/08/09	5	75.00	0	0.00	75.00	5	4,613	0.11%
2018/08/07	0	0.00	3	82.10	82.00	-3	4,589	-0.07%
2018/07/20	5	82.50	0	0.00	83.40	5	4,512	0.11%
2018/07/10	3	90.00	0	0.00	87.00	3	4,458	0.07%
2018/07/05	0	0.00	11	94.35	88.50	-11	4,481	-0.25%
2018/07/04	10	92.00	0	0.00	93.30	10	4,367	0.23%
2018/07/03	13	95.82	18	96.57	97.20	-5	4,295	-0.12%
2018/07/02	2	92.30	7	90.87	90.60	-5	4,073	-0.12%
2018/06/29	0	0.00	1	86.40	86.40	-1	3,952	-0.03%
2018/06/27	6	85.95	6	85.95	83.80	0	3,934	0.00%
2018/06/21	18	90.51	20	90.64	87.00	-2	3,871	-0.05%
2018/06/20	4	86.50	1	87.80	88.30	3	3,575	0.08%
2018/06/12	1	86.00	0	0.00	86.40	1	3,437	0.03%
2018/06/11	1	84.50	1	86.30	86.10	0	3,374	0.00%
2018/06/07	0	0.00	1	85.30	85.40	-1	3,394	-0.03%
2018/06/04	6	87.08	0	0.00	83.50	6	3,721	0.16%
2018/06/01	1	87.80	2	88.85	87.30	-1	3,737	-0.03%
2018/05/31	1	81.50	9	83.74	85.30	-8	3,355	-0.24%
2018/05/23	5	72.10	0	0.00	72.10	5	3,168	0.16%
2018/05/16	2	76.55	0	0.00	76.50	2	3,200	0.06%
2018/05/15	0	0.00	2	79.00	77.90	-2	3,201	-0.06%
2018/05/07	0	0.00	5	73.00	72.60	-5	3,219	-0.16%
2018/05/04	1	70.70	0	0.00	69.90	1	3,218	0.03%
2018/04/26	5	68.70	2	70.10	67.10	3	3,272	0.09%
2018/04/25	2	69.30	0	0.00	69.40	2	3,290	0.06%
2018/04/18	2	75.30	2	74.70	74.60	0	3,224	0.00%
2018/04/13	2	81.40	0	0.00	80.50	2	3,278	0.06%
2018/04/09	1	77.60	0	0.00	76.50	1	3,450	0.03%
2018/03/29	0	78.70	0	0.00	78.00	0	3,533	0.00%
2018/03/21	1	79.60	4	80.77	81.50	-3	3,481	-0.09%
2018/03/20	3	80.10	100	80.56	80.10	-97	3,466	-2.80%
2018/03/19	2	80.95	0	0.00	81.10	2	3,476	0.06%
2018/03/16	0	0.00	5	83.90	81.30	-5	3,516	-0.14%
2018/03/14	3	83.67	0	0.00	82.10	3	3,527	0.09%
2018/03/12	4	84.48	5	83.42	82.60	-1	3,530	-0.03%
2018/03/09	105	81.96	1	81.40	81.60	104	3,432	3.03%	大買/鉅額交易
2018/03/08	1	82.70	0	0.00	82.80	1	3,360	0.03%
2018/03/02	1	71.90	1	73.00	73.30	0	3,086	0.00%
2018/03/01	0	0.00	2	71.35	73.10	-2	3,064	-0.07%
2018/02/27	3	71.27	5	71.80	71.00	-2	3,039	-0.07%
2018/01/17	0	0.00	1	71.90	71.50	-1	4,412	-0.02%
2018/01/16	1	71.30	0	0.00	73.10	1	4,416	0.02%
2018/01/15	0	0.00	1	71.60	72.00	-1	4,443	-0.02%
2018/01/12	1	71.00	0	0.00	72.50	1	4,572	0.02%
2018/01/11	1	70.00	0	0.00	69.90	1	4,595	0.02%
2018/01/09	1	76.60	0	0.00	73.80	1	4,654	0.02%
2018/01/04	0	0.00	1	78.10	78.60	-1	4,733	-0.02%
2018/01/03	0	0.00	2	75.15	75.80	-2	4,721	-0.04%
2018/01/02	3	74.83	4	75.10	75.30	-1	4,673	-0.02%