富鼎 (8261)-凱基-信義券商分點個股進出

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
79.5
漲跌
▼1.1
漲幅
-1.36%
成交量
396張
產業
上市半導體類股▼2.09%
654人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-信義券商分點個股進出

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-信義券商分點個股進出
凱基-信義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	0	0.00	0	79.10	78.30	0	700	-0.01%
2024/04/19	0	79.90	0	0.00	79.90	0	698	0.01%
2024/04/18	0	0.00	0	82.80	82.00	0	689	-0.01%
2024/04/17	0	83.40	1	83.00	83.50	-1	689	-0.14%
2024/04/16	1	82.50	0	0.00	82.00	1	691	0.14%
2024/04/15	0	0.00	0	84.90	84.60	0	683	-0.01%
2024/04/12	1	85.73	0	0.00	85.60	1	686	0.15%
2024/04/11	0	0.00	0	86.70	86.70	0	686	0.00%
2024/04/10	0	0.00	0.1	87.35	86.50	-0.1	688	-0.02%
2024/04/09	0.2	86.95	0	86.50	86.20	0.2	696	0.02%
2024/04/08	0	0.00	0.1	87.10	87.10	-0.1	696	-0.01%
2024/04/03	0	0.00	0	87.90	87.90	0	702	0.00%
2024/04/02	1.1	90.18	1.1	89.32	89.00	0	711	0.00%
2024/04/01	0.1	88.20	1	88.80	88.90	-0.9	691	-0.14%
2024/03/29	1	87.58	1.1	87.30	87.00	0	681	0.00%
2024/03/28	0.1	88.80	0	0.00	88.50	0.1	670	0.01%
2024/03/21	0	0.00	0.1	84.00	84.00	-0.1	678	-0.01%
2024/03/20	0.1	84.20	0	0.00	84.20	0.1	695	0.01%
2024/03/18	0	0.00	0.1	85.10	84.90	-0.1	724	-0.01%
2024/03/15	0.1	84.90	0.2	84.25	84.20	-0.1	771	-0.01%
2024/03/14	0.2	85.10	1	85.20	84.60	-0.8	812	-0.10%
2024/03/13	1	85.20	2	85.30	84.60	-1	862	-0.12%
2024/03/12	2	86.00	0.1	85.40	86.50	1.9	885	0.21%
2024/03/11	0.1	85.30	0	0.00	85.00	0.1	902	0.01%
2024/03/08	0	0.00	0.1	84.50	84.30	-0.1	927	-0.01%
2024/03/07	0.1	85.10	0	84.60	84.50	0.1	949	0.01%
2024/03/05	0	0.00	0	87.30	87.50	0	1,128	0.00%
2024/03/04	0	0.00	1	87.60	87.30	-1	1,211	-0.08%
2024/03/01	0	88.10	0	0.00	88.30	0	1,274	0.00%
2024/02/27	0	0.00	0.1	87.20	88.00	-0.1	1,356	-0.01%
2024/02/26	0.1	88.40	0.1	88.30	88.60	0	1,554	0.00%
2024/02/23	1.1	88.19	0	0.00	87.80	1.1	1,682	0.07%
2024/02/22	0	0.00	0	89.30	89.10	0	1,752	0.00%
2024/02/21	0	0.00	0.1	90.10	89.80	-0.1	1,918	0.00%
2024/02/20	2.1	90.09	1	89.90	89.60	1.1	1,931	0.06%
2024/02/19	0	0.00	1	91.50	91.00	-1	1,952	-0.05%
2024/02/16	0	0.00	1.1	91.01	90.80	-1.1	2,006	-0.05%
2024/02/15	1	89.50	0.1	89.50	89.40	1	1,985	0.05%
2024/02/05	1.1	86.93	0	0.00	87.40	1.1	1,979	0.05%
2024/02/02	1	88.20	0	0.00	87.90	1	1,974	0.05%
2024/01/31	1	88.61	0	0.00	88.80	1	1,982	0.05%
2024/01/30	0	0.00	0	89.40	89.20	0	1,986	0.00%
2024/01/29	4	89.73	5.2	90.30	90.20	-1.2	1,990	-0.06%
2024/01/26	2.1	90.18	1.2	90.53	90.50	1	1,986	0.05%
2024/01/25	0.2	90.13	1	89.90	89.40	-0.9	1,983	-0.04%
2024/01/22	1	89.10	0.1	89.20	89.60	1	1,978	0.05%
2024/01/19	0.1	88.00	1	87.70	87.80	-1	1,985	-0.05%
2024/01/18	1	88.40	0.1	88.60	88.00	1	1,982	0.05%
2024/01/17	6	88.52	6.1	88.79	88.80	-0.1	1,990	0.00%
2024/01/16	0.1	90.40	1	90.10	90.10	-0.9	1,978	-0.05%
2024/01/12	2	90.80	0.1	91.20	90.70	2	1,978	0.10%
2024/01/10	0.1	91.60	1	90.80	91.20	-1	2,054	-0.05%
2024/01/04	1	93.10	10.1	93.50	92.10	-9.1	2,161	-0.42%
2024/01/03	1	94.60	1.1	94.79	94.30	-0.1	2,152	0.00%
2024/01/02	0.1	96.50	0	0.00	96.50	0.1	2,139	0.00%
2023/12/27	0	0.00	0.1	97.60	97.40	-0.1	2,108	0.00%
2023/12/25	1	97.30	0	0.00	96.50	1	2,102	0.05%
2023/12/22	1.1	97.07	1	96.50	97.20	0.1	2,097	0.00%
2023/12/21	0	0.00	3	96.30	96.30	-3	2,093	-0.14%
2023/12/20	1	98.40	108.1	98.43	97.50	-107.1	2,081	-5.14%	大賣/鉅額交易
2023/12/19	1	97.50	229	97.05	97.90	-228	2,067	-11.03%	大賣/鉅額交易
2023/12/18	1.1	98.11	14	98.41	98.40	-13	2,050	-0.63%
2023/12/15	0	0.00	3	100.33	100.00	-3	2,035	-0.15%
2023/12/14	1	102.50	58.1	102.11	102.50	-57.1	2,023	-2.82%
2023/12/13	4	101.88	13	102.00	101.50	-9	2,011	-0.45%
2023/12/12	0.1	101.50	57	102.50	101.50	-57	2,004	-2.84%
2023/12/11	5	100.00	1	101.50	102.00	4	1,969	0.20%
2023/12/08	1	99.40	1.1	99.61	100.00	-0.1	1,934	-0.01%
2023/12/07	20	102.25	51	102.88	101.00	-31	1,888	-1.64%
2023/12/06	1.1	102.48	10	102.50	102.00	-9	1,872	-0.48%
2023/12/05	5.1	100.01	133.1	100.85	101.00	-128	1,864	-6.87%	大賣/鉅額交易
2023/12/04	0	0.00	22.1	102.25	102.50	-22.1	1,912	-1.15%
2023/12/01	33.1	102.99	63	103.21	103.50	-29.9	1,899	-1.57%
2023/11/30	143	106.29	176	106.31	105.50	-33	1,871	-1.76%	大買/大賣/
2023/11/29	74	102.53	136	102.23	103.00	-62	1,728	-3.59%	大賣/
2023/11/28	119	100.76	16	99.50	101.00	103	1,654	6.23%	大買/鉅額交易
2023/11/27	30	97.32	16	98.59	96.00	14	1,586	0.88%
2023/11/24	21	98.45	21.1	97.04	98.70	-0.1	1,543	-0.01%
2023/11/22	143.2	97.62	0	0.00	98.20	143.2	1,309	10.93%	大買/鉅額交易
2023/11/21	98	95.20	1	95.20	94.60	97	1,184	8.19%
2023/11/20	1	97.10	7	93.66	96.90	-6	1,115	-0.54%
2023/11/17	1	89.90	1.1	88.95	90.00	-0.1	955	-0.01%
2023/11/16	1.1	88.22	1	88.30	89.40	0.1	948	0.01%
2023/11/15	9	89.97	6	88.53	89.00	3	927	0.32%
2023/11/14	1	84.70	0.1	84.80	84.70	0.9	870	0.11%
2023/11/10	1.1	85.15	0	0.00	85.00	1.1	876	0.12%
2023/11/08	0	0.00	5	87.24	87.40	-5	886	-0.56%
2023/11/07	4	85.50	3	86.27	86.40	1	887	0.11%
2023/11/06	4	87.38	3	88.20	86.70	1	888	0.11%
2023/11/03	0	0.00	3	85.90	86.10	-3	880	-0.34%
2023/11/02	0	0.00	1	84.70	84.60	-1	876	-0.11%
2023/11/01	0	0.00	8	84.43	83.70	-8	875	-0.91%
2023/10/31	1	83.20	0	0.00	83.00	1	877	0.11%
2023/10/30	1	85.10	1.1	85.53	85.20	-0.1	872	-0.01%
2023/10/27	2.1	86.59	1.2	88.10	86.10	0.9	868	0.10%
2023/10/26	0.1	85.65	0.1	85.76	85.50	0	861	0.00%
2023/10/25	1	87.20	1.1	87.61	86.90	-0.1	868	-0.01%
2023/10/24	1	85.60	0	0.00	85.60	1	859	0.12%
2023/10/20	3	86.67	0.1	86.44	86.90	3	861	0.34%
2023/10/19	2	88.70	0	88.90	88.00	2	858	0.23%
2023/10/18	9.1	88.47	3.7	90.21	89.40	5.4	854	0.64%
2023/10/17	6.9	89.89	6	89.75	89.40	0.9	793	0.12%
2023/10/13	4.1	86.90	0	0.00	87.20	4.1	716	0.57%
2023/10/04	0	0.00	1	83.10	83.10	-1	714	-0.14%
2023/10/03	0	0.00	0.1	84.60	84.00	-0.1	737	-0.01%
2023/10/02	0	0.00	0.2	83.00	84.30	-0.2	756	-0.02%
2023/09/28	1.1	82.60	0	0.00	82.60	1.1	762	0.14%
2023/09/26	0	83.80	0.1	84.27	83.50	-0.1	787	-0.01%
2023/09/25	0.1	85.00	0.1	85.00	85.00	0	806	0.00%
2023/09/22	1.3	82.77	2	83.85	84.40	-0.7	812	-0.09%
2023/09/21	2	84.10	1	84.70	83.50	1	814	0.13%
2023/09/20	1	84.71	1	85.50	84.90	0	812	0.00%
2023/09/19	0	87.00	0.1	86.77	86.00	-0.1	814	-0.01%
2023/09/15	0.1	87.14	0	0.00	87.30	0.1	809	0.01%
2023/09/13	0	86.70	0	0.00	86.80	0	801	0.00%
2023/09/11	0	86.50	0	0.00	85.30	0	804	0.00%
2023/09/08	0	86.89	0	0.00	87.50	0	809	0.00%
2023/09/07	0	0.00	1	87.60	88.00	-1	814	-0.12%
2023/09/06	1	84.10	1	84.40	84.40	0	747	0.00%
2023/09/05	0.1	85.50	1	85.40	85.70	-0.9	737	-0.12%
2023/09/01	0.1	83.80	1.1	83.12	83.10	-1	743	-0.13%
2023/08/31	1	82.30	1	83.00	82.10	0	771	0.00%
2023/08/25	0	0.00	1	81.30	81.80	-1	811	-0.12%
2023/08/23	1	81.80	0	0.00	81.80	1	813	0.12%
2023/08/22	0.1	81.80	0.2	82.12	81.20	-0.1	810	-0.01%
2023/08/21	0.1	82.50	0	0.00	82.70	0.1	807	0.02%
2023/08/14	0	0.00	0	84.50	84.30	0	938	0.00%
2023/08/11	0	88.00	0	0.00	88.00	0	930	0.00%
2023/08/10	0	0.00	0	90.50	89.70	0	927	0.00%
2023/08/09	1	92.10	0	0.00	91.80	1	923	0.11%
2023/08/08	0.1	93.40	0.1	93.40	93.10	0	937	0.00%
2023/08/07	0	0.00	0.1	94.10	93.90	-0.1	944	-0.01%
2023/08/04	0.1	93.30	0	0.00	94.70	0.1	949	0.01%
2023/08/02	0.1	92.80	0.1	92.30	91.90	0	952	0.00%
2023/08/01	0.1	94.50	0.1	94.70	93.80	-0.1	951	-0.01%
2023/07/31	2.2	95.50	2	95.65	94.40	0.2	954	0.02%
2023/07/26	1.1	93.61	0	0.00	92.60	1.1	956	0.11%
2023/07/13	0	0.00	2	99.05	98.10	-2	1,124	-0.18%
2023/07/12	7	98.33	0.1	98.43	98.80	6.9	1,143	0.61%
2023/07/11	0.1	97.00	0	0.00	96.50	0.1	1,159	0.00%
2023/07/10	2.1	97.74	1	97.70	95.90	1.1	1,224	0.09%
2023/07/07	3.1	99.11	2.1	98.81	98.90	1.1	1,259	0.08%
2023/07/06	0	0.00	0.1	101.00	100.00	-0.1	1,393	-0.01%
2023/07/05	5	101.20	0.1	101.75	101.00	4.9	1,420	0.34%
2023/07/04	0.1	102.50	0	0.00	102.00	0.1	1,414	0.00%
2023/07/03	0.1	106.50	0	0.00	106.50	0.1	1,401	0.01%
2023/06/16	1	107.00	1	107.50	107.00	0	1,432	0.00%
2023/06/15	0	0.00	1	108.50	108.00	-1	1,447	-0.07%
2023/06/14	0	0.00	1	111.00	109.00	-1	1,455	-0.07%
2023/06/13	0	0.00	1	109.50	110.00	-1	1,462	-0.07%
2023/06/12	1	108.50	0	0.00	108.50	1	1,447	0.07%
2023/06/09	0	0.00	1	107.00	107.50	-1	1,452	-0.07%
2023/06/07	2.1	108.71	1	108.00	108.00	1.1	1,475	0.07%
2023/05/25	1.1	105.02	0	0.00	104.50	1.1	1,487	0.07%
2023/05/24	0	0.00	1	104.50	104.50	-1	1,533	-0.07%
2023/05/22	1	105.50	1	104.50	106.50	0	1,570	0.00%
2023/05/19	3	112.00	3	106.00	105.00	0	1,628	0.00%
2023/05/12	1.1	99.18	1	99.70	100.50	0.1	1,610	0.01%
2023/05/10	0.1	103.00	0	0.00	102.00	0.1	1,751	0.01%
2023/05/09	1	102.00	0	0.00	102.00	1	1,770	0.06%
2023/05/04	0	0.00	1	102.50	103.00	-1	1,918	-0.05%
2023/05/03	0	0.00	1	104.00	104.00	-1	1,955	-0.05%
2023/04/25	1	103.00	1	102.50	103.00	0	2,192	0.00%
2023/04/24	1	105.00	0.1	105.50	105.50	0.9	2,277	0.04%
2023/04/21	1.1	106.86	2	106.50	105.50	-0.9	2,272	-0.04%
2023/04/20	1	111.00	0	0.00	109.50	1	2,252	0.04%
2023/04/19	1	111.50	1	112.00	113.00	0	2,261	0.00%
2023/04/18	0	0.00	2	115.25	114.00	-2	2,230	-0.09%
2023/04/17	2.1	113.50	1	114.00	113.00	1.1	2,177	0.05%
2023/04/13	1	113.50	0	0.00	113.50	1	2,158	0.05%
2023/04/12	0.1	113.00	0	0.00	114.50	0.1	2,102	0.01%
2023/04/07	0	104.50	0	0.00	104.50	0	1,954	0.00%
2023/03/29	1	102.00	0	0.00	102.50	1	2,010	0.05%
2023/03/28	0	0.00	1	104.50	104.00	-1	2,027	-0.05%
2023/03/23	1	106.50	0	0.00	106.50	1	2,109	0.05%
2023/03/22	0	0.00	1	106.50	107.00	-1	2,123	-0.05%
2023/03/21	0	0.00	0.1	106.50	106.00	-0.1	2,131	0.00%
2023/03/20	0.1	106.50	0	0.00	106.00	0.1	2,147	0.00%
2023/03/17	1	102.50	0	103.00	103.00	1	2,175	0.05%
2023/03/16	0.1	102.50	1	103.00	102.00	-1	2,195	-0.04%
2023/03/15	1	105.50	0	0.00	105.00	1	2,250	0.04%
2023/03/14	0	105.50	0	0.00	104.50	0	2,308	0.00%
2023/03/13	0	0.00	1	106.00	106.00	-1	2,404	-0.04%
2023/03/09	9	114.00	0	0.00	111.50	9	2,621	0.34%
2023/03/08	2	112.00	2	112.50	113.00	0	2,672	0.00%
2023/03/07	41	112.00	1	112.00	112.00	40	2,729	1.47%
2023/03/06	0	0.00	1	111.50	111.50	-1	2,878	-0.03%
2023/03/02	0	0.00	1	109.50	109.50	-1	3,217	-0.03%
2023/02/23	0.1	111.00	0	0.00	110.00	0.1	3,453	0.00%
2023/02/22	2.1	110.03	0	0.00	109.50	2.1	3,523	0.06%
2023/02/20	0	0.00	134	114.01	113.50	-134	3,542	-3.78%	大賣/鉅額交易
2023/02/17	135	115.56	2	116.25	114.50	133	3,544	3.75%	大買/鉅額交易
2023/02/16	0	0.00	1	114.50	115.00	-1	3,498	-0.03%
2023/02/14	2	111.25	1	112.00	111.00	1	3,501	0.03%
2023/02/09	3	114.00	41	115.52	113.50	-38	3,566	-1.07%
2023/02/08	41	114.50	1	115.00	114.00	40	3,488	1.15%
2023/02/03	2	114.00	0	0.00	112.50	2	3,527	0.06%
2023/02/01	0	0.00	1	113.50	114.50	-1	3,433	-0.03%
2023/01/31	1	114.50	17	113.06	114.00	-16	3,417	-0.47%
2023/01/30	18	109.86	0	0.00	111.00	18	3,334	0.54%
2023/01/16	0	0.00	52	104.19	104.50	-52	3,302	-1.57%
2023/01/13	2	104.75	1	105.00	104.00	1	3,316	0.03%
2023/01/12	50	108.75	0	0.00	107.00	50	3,310	1.51%
2023/01/09	0	0.00	2	106.99	107.00	-2	3,355	-0.06%
2022/12/30	17	104.50	15	104.23	104.00	2	3,607	0.06%
2022/12/29	0	0.00	131.1	104.50	105.00	-131.1	3,659	-3.58%	大賣/鉅額交易
2022/12/28	26	107.13	30	107.58	105.50	-4	3,714	-0.11%
2022/12/27	131	108.50	1	108.50	108.50	130	3,723	3.49%	大買/鉅額交易
2022/12/26	5	106.00	0	0.00	106.50	5	3,713	0.13%
2022/12/21	1	106.00	0	0.00	106.00	1	3,857	0.03%
2022/12/20	0	0.00	1	105.00	105.00	-1	3,921	-0.03%
2022/12/16	1	107.00	0	0.00	110.00	1	4,027	0.02%
2022/12/14	0	0.00	1	106.00	107.00	-1	4,121	-0.02%
2022/12/13	0	0.00	0.2	106.50	105.50	-0.2	4,163	0.00%
2022/12/09	11.1	107.55	11	108.00	107.00	0.1	4,281	0.00%
2022/12/08	1.1	111.45	0	0.00	110.50	1.1	4,270	0.03%
2022/12/07	1.1	110.64	2	111.50	110.00	-1	4,274	-0.02%
2022/12/05	11.2	117.49	11	117.95	117.00	0.2	4,218	0.00%
2022/12/02	66	120.00	0	0.00	117.50	66	4,157	1.59%
2022/11/30	76	113.50	96	114.40	114.50	-20	4,032	-0.50%
2022/11/29	90	112.50	91	113.00	113.50	-1	4,017	-0.02%
2022/11/25	61	111.50	61.1	112.00	110.50	-0.1	3,984	0.00%
2022/11/24	0.1	109.00	5	110.50	110.50	-4.9	3,893	-0.13%
2022/11/23	71	106.97	53	107.22	107.00	18	3,705	0.49%
2022/11/22	1	100.00	1	100.50	100.50	0	3,542	0.00%
2022/11/21	2	102.75	0	0.00	102.00	2	3,749	0.05%
2022/11/18	1	106.50	4	106.88	103.50	-3	3,830	-0.08%
2022/11/17	0	0.00	20	102.50	104.00	-20	3,893	-0.51%
2022/11/16	0	0.00	1	103.00	102.50	-1	4,041	-0.02%
2022/11/15	2	101.50	1	100.50	101.50	1	4,106	0.02%
2022/11/14	0	0.00	30	100.50	101.00	-30	4,501	-0.67%
2022/11/10	1	99.10	1	99.70	99.20	0	4,728	0.00%
2022/11/09	1	101.50	1	101.00	101.00	0	4,732	0.00%
2022/11/08	31	102.95	1	99.90	99.20	30	4,748	0.63%
2022/11/02	0.1	100.00	0.1	101.50	101.00	0	4,765	0.00%
2022/10/28	1	94.30	0	0.00	93.60	1	4,784	0.02%
2022/10/27	0	0.00	3.1	95.50	96.20	-3.1	4,854	-0.06%
2022/10/26	1.1	92.97	1	95.30	93.20	0.1	4,881	0.00%
2022/10/24	0	0.00	0.1	96.90	95.80	-0.1	4,983	0.00%
2022/10/21	2.1	96.36	1	95.90	94.50	1.1	5,022	0.02%
2022/10/20	0	0.00	7	97.40	97.80	-7	5,068	-0.14%
2022/10/19	3	100.10	3	101.50	98.70	0	5,122	0.00%
2022/10/18	2	103.50	14	100.50	101.50	-12	5,223	-0.23%
2022/10/17	0	0.00	37	98.40	101.50	-37	5,292	-0.70%
2022/10/14	0	0.00	1	95.90	100.00	-1	5,387	-0.02%
2022/10/13	2	96.65	11	97.45	92.30	-9	5,359	-0.17%
2022/10/11	1	102.00	1	102.50	101.50	0	5,342	0.00%
2022/10/07	1	107.00	1	107.50	106.50	0	5,384	0.00%
2022/10/04	0	0.00	5	107.00	108.00	-5	5,462	-0.09%
2022/09/29	1	102.50	1	104.50	103.50	0	5,658	0.00%
2022/09/28	2	104.50	2	105.25	102.00	0	5,722	0.00%
2022/09/27	3	107.33	0	0.00	107.50	3	5,773	0.05%
2022/09/26	2	110.50	0	0.00	108.50	2	5,793	0.03%
2022/09/23	1	113.50	1	115.00	112.50	0	5,900	0.00%
2022/09/22	1	114.50	3	114.83	116.50	-2	5,955	-0.03%
2022/09/21	2	114.00	2	114.75	114.00	0	5,995	0.00%
2022/09/20	1	113.00	0.1	113.00	112.50	0.9	6,025	0.01%
2022/09/19	12.1	109.52	11	110.23	112.00	1.1	6,148	0.02%
2022/09/16	1	108.00	3	109.00	109.00	-2	6,178	-0.03%
2022/09/15	2	108.00	3	110.00	109.50	-1	6,317	-0.02%
2022/09/14	1	105.50	1	108.00	109.50	0	6,459	0.00%
2022/09/13	1	110.50	1.1	110.82	109.00	-0.1	6,555	0.00%
2022/09/12	0.6	109.00	2	108.50	109.00	-1.4	6,682	-0.02%
2022/09/08	1	106.00	1	105.00	106.50	0	6,844	0.00%
2022/09/07	3	103.83	3.1	104.68	103.50	-0.1	7,045	0.00%
2022/09/06	1.1	108.52	2.1	110.07	108.50	-1	7,081	-0.01%
2022/09/05	1.1	113.10	1	112.50	112.50	0.1	7,186	0.00%
2022/09/02	3	116.42	2.1	116.71	117.00	0.9	7,256	0.01%
2022/09/01	5.1	117.27	5.1	119.08	115.00	0	7,378	0.00%
2022/08/31	0.1	115.50	0	0.00	116.50	0.1	7,317	0.00%
2022/08/30	2.5	115.40	1	115.00	116.00	1.5	7,503	0.02%
2022/08/29	2	114.50	1	114.50	114.00	1	8,022	0.01%
2022/08/26	6	120.33	38	122.64	117.50	-32	8,217	-0.39%
2022/08/25	1	117.50	2	118.75	118.00	-1	8,843	-0.01%
2022/08/24	13	118.38	2.1	117.71	117.00	10.9	8,976	0.12%
2022/08/23	30	115.00	36	113.50	119.00	-6	9,484	-0.06%
2022/08/22	14	113.71	141	113.69	112.00	-127	9,509	-1.34%	大賣/鉅額交易
2022/08/19	197.1	118.59	25.1	118.80	116.50	172	9,487	1.81%	大買/鉅額交易
2022/08/18	12.1	113.75	11	109.50	114.50	1.1	9,186	0.01%
2022/08/12	0	0.00	12	105.58	106.50	-12	9,262	-0.13%
2022/08/11	3	103.67	12	103.75	102.50	-9	9,248	-0.10%
2022/08/10	0	0.00	1	101.00	100.50	-1	9,266	-0.01%
2022/08/09	0	0.00	0.1	101.50	102.00	-0.1	9,289	0.00%
2022/08/08	1.1	101.50	0.1	101.50	102.00	1.1	9,303	0.01%
2022/08/05	0.1	103.50	2	103.75	104.50	-2	9,291	-0.02%
2022/08/04	2	100.20	1	101.00	101.50	1	9,293	0.01%
2022/08/03	3	101.50	1	99.80	100.00	2	9,299	0.02%
2022/08/02	1	102.50	1.1	102.95	102.00	-0.1	9,268	0.00%
2022/08/01	1.1	106.00	0	0.00	105.50	1.1	9,280	0.01%
2022/07/28	1	112.50	2	112.25	110.00	-1	9,496	-0.01%
2022/07/27	1	108.50	0.1	108.50	112.50	0.9	9,425	0.01%
2022/07/26	11.1	107.28	86.1	110.26	107.50	-75	9,363	-0.80%
2022/07/25	11.1	111.64	26.1	114.11	112.00	-15	9,297	-0.16%
2022/07/22	0	0.00	3	114.00	112.50	-3	9,187	-0.03%
2022/07/21	5	110.90	2	110.25	111.00	3	9,114	0.03%
2022/07/20	0.1	105.00	40	106.00	106.00	-40	9,007	-0.44%
2022/07/19	0	0.00	1	103.50	103.50	-1	8,974	-0.01%
2022/07/18	1	105.00	3	104.83	106.00	-2	8,934	-0.02%
2022/07/15	1	102.50	0.1	103.00	103.00	0.9	8,863	0.01%
2022/07/14	133	102.54	12	100.54	103.00	121	8,786	1.38%	大買/鉅額交易
2022/07/13	1.1	99.45	11	99.43	98.80	-9.9	8,681	-0.11%
2022/07/12	1	95.20	2	95.20	94.70	-1	8,629	-0.01%
2022/07/11	1	100.00	6	102.50	100.00	-5	8,576	-0.06%
2022/07/08	6	102.25	1	103.50	101.50	5	8,535	0.06%
2022/07/07	2	98.30	0	0.00	100.00	2	8,457	0.02%
2022/07/01	1	105.50	2	105.00	102.50	-1	8,120	-0.01%
2022/06/30	1	109.00	0	0.00	109.50	1	7,972	0.01%
2022/06/28	1	116.50	0	0.00	116.50	1	7,745	0.01%
2022/06/27	0	0.00	2	119.50	122.00	-2	7,680	-0.03%
2022/06/24	0	0.00	1	119.50	120.00	-1	7,527	-0.01%
2022/06/23	0.1	120.00	10.1	120.00	120.00	-10	7,435	-0.13%
2022/06/22	12	116.17	39.1	115.31	117.00	-27.1	7,308	-0.37%
2022/06/21	35.1	122.36	2	124.00	123.50	33.1	7,196	0.46%
2022/06/20	2	121.75	11.1	123.02	118.00	-9.1	7,229	-0.13%
2022/06/17	23	119.33	20	119.25	122.00	3	7,118	0.04%
2022/06/16	25	130.96	25.1	130.36	125.00	-0.1	7,064	0.00%
2022/06/15	5	130.40	0	0.00	129.00	5	7,025	0.07%
2022/06/14	0	0.00	5	132.70	134.00	-5	7,084	-0.07%
2022/06/13	13	131.85	0	0.00	132.50	13	6,955	0.19%
2022/06/10	5	135.90	0	0.00	133.50	5	6,900	0.07%
2022/06/08	4	133.25	4	134.88	135.50	0	6,649	0.00%
2022/06/07	53	135.83	52	136.56	134.00	1	6,439	0.02%
2022/06/02	13	141.12	13	141.04	138.50	0	5,674	0.00%
2022/06/01	2	135.50	2	142.00	142.00	0	4,842	0.00%
2022/05/31	12	132.50	17	129.09	129.50	-5	4,620	-0.11%
2022/05/30	0	0.00	6	122.50	128.50	-6	3,995	-0.15%
2022/05/27	6	117.42	2	116.00	117.00	4	3,813	0.10%
2022/05/26	1	113.50	1.1	113.05	113.00	-0.1	3,737	0.00%
2022/05/25	3	116.00	2	116.50	118.00	1	3,635	0.03%
2022/05/24	0.1	116.50	0	0.00	115.00	0.1	3,587	0.00%
2022/05/23	0	0.00	3	123.00	115.00	-3	3,511	-0.09%
2022/05/20	0	0.00	0.1	109.00	112.50	-0.1	3,360	0.00%
2022/05/19	2.1	108.06	0	0.00	110.50	2.1	3,287	0.06%
2022/05/18	40.1	109.00	40	109.50	109.00	0.1	3,250	0.00%
2022/05/17	6	109.42	6	110.00	110.00	0	3,217	0.00%
2022/05/09	10	106.50	10	107.00	105.00	0	3,310	0.00%
2022/05/06	10	108.00	12	108.50	109.00	-2	3,255	-0.06%
2022/05/05	6	110.00	2	109.25	109.00	4	3,061	0.13%
2022/04/29	1	90.90	2	90.70	89.90	-1	2,942	-0.03%
2022/04/28	2	89.85	1	88.70	88.80	1	2,956	0.03%
2022/04/27	1	88.10	7	90.17	90.30	-6	2,968	-0.20%
2022/04/26	1	97.10	1	96.50	94.50	0	2,940	0.00%
2022/04/18	0	0.00	0.1	101.50	101.50	-0.1	3,059	0.00%
2022/04/15	1	103.50	1	105.00	103.00	0	3,093	0.00%
2022/04/11	1	102.00	0	0.00	102.00	1	4,033	0.02%
2022/04/08	0	0.00	30	108.50	107.50	-30	4,669	-0.64%
2022/04/07	0	0.00	1.2	106.81	104.50	-1.2	4,719	-0.03%
2022/04/06	2	109.50	0	0.00	110.00	2	4,726	0.04%
2022/04/01	0.1	110.50	1	110.50	112.00	-0.9	4,783	-0.02%
2022/03/31	0	0.00	3	111.50	111.00	-3	4,789	-0.06%
2022/03/30	0.1	114.50	0	0.00	114.00	0.1	4,785	0.00%
2022/03/29	1	111.50	0	0.00	112.50	1	4,757	0.02%
2022/03/28	1	108.50	1.1	109.05	110.50	-0.1	4,781	0.00%
2022/03/25	3.1	112.05	1	113.50	112.00	2.1	4,821	0.04%
2022/03/24	2	115.25	1	115.50	115.00	1	4,831	0.02%
2022/03/23	6	117.00	2.1	115.31	115.00	3.9	4,821	0.08%
2022/03/22	30.1	115.00	0	0.00	114.50	30.1	4,731	0.64%
2022/03/21	2.1	113.29	3	114.00	113.50	-1	4,698	-0.02%
2022/03/18	1	113.50	0	0.00	114.00	1	4,571	0.02%
2022/03/17	100	109.50	100	110.00	112.00	0	4,381	0.00%
2022/03/15	3	105.17	3	106.17	104.50	0	4,258	0.00%
2022/03/11	1	105.50	0	0.00	105.00	1	4,410	0.02%
2022/03/08	0	0.00	1	99.70	99.50	-1	4,506	-0.02%
2022/03/07	0	0.00	1	100.50	100.50	-1	4,530	-0.02%
2022/03/04	2	105.75	0	0.00	104.00	2	4,592	0.04%
2022/03/03	0.1	107.50	50	107.00	107.50	-50	4,639	-1.08%
2022/03/02	50	105.20	0	0.00	107.00	50	4,656	1.07%
2022/02/24	0	104.00	20.1	99.71	100.00	-20	4,761	-0.42%
2022/02/22	1	103.00	1	102.00	102.50	0	4,844	0.00%
2022/02/18	1	107.50	1	107.00	108.00	0	5,320	0.00%
2022/02/17	1	109.00	4	107.13	107.50	-3	5,449	-0.06%
2022/02/16	1	108.50	0	0.00	107.50	1	5,636	0.02%
2022/02/15	0	0.00	0.1	107.50	105.50	-0.1	5,668	0.00%
2022/02/14	1.1	104.59	8	106.50	106.50	-6.9	5,841	-0.12%
2022/02/11	5.1	111.71	1.1	112.45	111.00	4	5,846	0.07%
2022/02/10	22.2	110.00	1.2	110.04	108.00	21	5,829	0.36%
2022/02/09	0.2	106.00	1	108.00	107.50	-0.8	5,840	-0.01%
2022/02/08	0	0.00	0.1	102.50	102.50	-0.1	6,052	0.00%
2022/02/07	0	99.90	0	0.00	100.50	0	6,398	0.00%
2022/01/26	0.1	100.00	0	0.00	99.00	0.1	6,524	0.00%
2022/01/25	0	0.00	0.1	102.00	101.00	-0.1	6,685	0.00%
2022/01/21	0.1	101.00	0	0.00	101.00	0.1	7,381	0.00%
2022/01/20	1	103.00	0	0.00	103.00	1	7,399	0.01%
2022/01/19	0	0.00	1	101.00	104.00	-1	7,397	-0.01%
2022/01/18	0	0.00	0.1	103.00	101.00	-0.1	7,460	0.00%
2022/01/17	0.1	102.00	0	0.00	103.50	0.1	7,513	0.00%
2022/01/14	0	0.00	10	100.00	99.50	-10	7,580	-0.13%
2022/01/13	7	101.36	0	0.00	101.00	7	7,647	0.09%
2022/01/12	0	0.00	12	98.86	98.90	-12	7,684	-0.16%
2022/01/11	0	0.00	0.1	102.50	101.00	-0.1	7,749	0.00%
2022/01/10	12	104.25	1	105.50	104.00	11	7,785	0.14%
2022/01/07	5	106.20	17	106.82	103.00	-12	7,876	-0.15%
2022/01/06	3	114.00	2.1	112.45	111.50	0.9	7,712	0.01%
2022/01/05	6	119.75	0	0.00	117.00	6	7,612	0.08%
2022/01/04	5	123.00	3	124.00	121.00	2	7,481	0.03%
2022/01/03	21	119.60	17	122.00	123.00	4	7,037	0.06%
2021/12/30	7	112.43	0	0.00	114.00	7	6,408	0.11%
2021/12/27	0	0.00	1	108.00	108.00	-1	6,367	-0.02%
2021/12/22	0	0.00	0	111.50	111.00	0	6,403	0.00%
2021/12/20	1	111.50	0.1	111.50	111.50	0.9	6,317	0.01%
2021/12/17	1.1	111.23	2	109.75	108.50	-0.9	6,275	-0.01%
2021/12/14	1	103.50	0.1	103.50	103.00	0.9	6,212	0.02%
2021/12/10	0.1	106.50	0	0.00	107.00	0.1	6,300	0.00%
2021/12/09	0	0.00	2.1	108.05	108.00	-2.1	6,327	-0.03%
2021/12/08	3	112.67	0	0.00	111.50	3	6,324	0.05%
2021/12/07	6	112.33	3	111.67	110.00	3	6,279	0.05%
2021/12/06	0.1	107.50	0	0.00	108.00	0.1	6,202	0.00%
2021/12/02	0	0.00	1	106.00	106.50	-1	6,317	-0.02%
2021/12/01	0	0.00	1	106.50	109.50	-1	6,490	-0.02%
2021/11/30	0.1	108.50	0	0.00	107.50	0.1	6,584	0.00%
2021/11/29	0	0.00	0.1	102.00	105.00	-0.1	6,686	0.00%
2021/11/26	2	104.50	0	0.00	103.00	2	7,170	0.03%
2021/11/24	0	0.00	1	105.50	108.00	-1	7,746	-0.01%
2021/11/23	1	109.50	0.2	107.50	107.00	0.9	7,756	0.01%
2021/11/22	1.1	111.52	1	112.00	111.50	0.1	7,789	0.00%
2021/11/19	2	113.50	0.1	113.50	114.00	1.9	7,899	0.02%
2021/11/18	0.1	114.50	1.1	114.91	113.00	-1	8,050	-0.01%
2021/11/17	1	116.04	3.1	117.90	116.00	-2.1	8,100	-0.03%
2021/11/16	0.1	110.00	2	112.00	114.50	-1.9	7,883	-0.02%
2021/11/15	2.1	115.21	2.1	114.88	111.00	0	7,889	0.00%
2021/11/11	2	110.00	2	110.50	108.00	0	7,990	0.00%
2021/11/10	3	108.17	1	108.00	109.50	2	7,972	0.03%
2021/11/09	0	0.00	1	105.50	106.50	-1	8,086	-0.01%
2021/11/08	1.2	105.92	1.1	106.98	105.00	0.2	8,172	0.00%
2021/11/05	41.1	108.54	40.4	109.00	109.50	0.7	8,241	0.01%
2021/11/04	3.3	109.23	5	110.00	114.00	-1.7	8,233	-0.02%
2021/11/03	2	103.75	4	104.13	104.00	-2	8,120	-0.02%
2021/11/02	2.1	104.16	14.2	101.28	103.00	-12.1	8,208	-0.15%
2021/11/01	10	109.60	3	109.50	108.50	7	8,265	0.08%
2021/10/29	9	102.11	3.1	99.97	104.50	5.9	8,134	0.07%
2021/10/28	0	0.00	2	94.75	95.00	-2	8,069	-0.02%
2021/10/26	1.2	92.02	0	0.00	91.90	1.2	8,858	0.01%
2021/10/25	0	0.00	1	93.80	95.00	-1	9,203	-0.01%
2021/10/22	0	0.00	7	95.31	94.60	-7	9,425	-0.07%
2021/10/21	6.1	94.35	7	93.43	92.00	-0.9	9,740	-0.01%
2021/10/20	1	93.20	6	93.40	93.00	-5	10,221	-0.05%
2021/10/19	16	91.18	10	91.94	92.30	6	10,853	0.06%
2021/10/18	0	0.00	1	88.90	89.00	-1	10,786	-0.01%
2021/10/15	1.1	87.53	0	0.00	87.40	1.1	10,793	0.01%
2021/10/14	0	0.00	0.1	82.00	83.00	-0.1	11,096	0.00%
2021/10/13	2	82.55	2.1	80.54	80.20	-0.1	11,457	0.00%
2021/10/07	0	0.00	0.1	84.10	86.00	-0.1	11,733	0.00%
2021/10/06	0.1	82.60	0	0.00	80.10	0.1	12,184	0.00%
2021/10/05	0	0.00	2	78.00	82.30	-2	12,470	-0.02%
2021/10/04	4	80.58	4	82.18	78.00	0	12,523	0.00%
2021/10/01	6	83.63	0.1	81.70	81.00	5.9	12,637	0.05%
2021/09/30	0	0.00	2	85.30	86.30	-2	12,804	-0.02%
2021/09/29	1	85.20	1	85.20	83.50	0	13,256	0.00%
2021/09/28	1	89.50	0	0.00	88.10	1	13,840	0.01%
2021/09/23	1	91.40	1	89.70	89.60	0	14,300	0.00%
2021/09/22	0	0.00	10	88.60	89.90	-10	14,379	-0.07%
2021/09/17	0	0.00	2	89.65	91.70	-2	14,554	-0.01%
2021/09/16	3	90.33	1	92.10	89.50	2	14,684	0.01%
2021/09/15	0	0.00	0.1	91.70	90.50	-0.1	14,736	0.00%
2021/09/13	3	99.57	7.1	97.89	97.00	-4.1	14,781	-0.03%
2021/09/10	1	100.00	1	99.50	99.20	0	14,827	0.00%
2021/09/09	0	0.00	1	95.70	98.70	-1	14,969	-0.01%
2021/09/08	2	95.55	0	0.00	95.10	2	15,006	0.01%
2021/09/07	0	0.00	0.3	100.33	99.00	-0.3	15,080	0.00%
2021/09/06	0	0.00	0.1	109.50	107.50	-0.1	15,011	0.00%
2021/09/03	1	109.00	12	109.13	107.50	-11	14,988	-0.07%
2021/09/02	11	110.05	15	110.10	106.00	-4	15,287	-0.03%
2021/09/01	7	112.36	1	112.50	112.50	6	15,216	0.04%
2021/08/31	14	105.11	16	108.06	111.50	-2	14,733	-0.01%
2021/08/30	3	103.00	12	102.92	101.50	-9	14,232	-0.06%
2021/08/27	1.8	99.08	2	100.75	98.00	-0.2	14,204	0.00%
2021/08/26	13	99.85	61	100.94	100.00	-48	14,209	-0.34%
2021/08/25	15	102.50	35	104.00	102.50	-20	14,202	-0.14%
2021/08/24	100	102.65	34	101.57	102.00	66	14,278	0.46%
2021/08/23	2	99.30	17	101.03	99.90	-15	14,228	-0.11%
2021/08/20	30	97.64	37	96.43	96.10	-7	14,188	-0.05%
2021/08/19	12.2	97.40	22	98.13	93.00	-9.8	14,048	-0.07%
2021/08/18	14	96.02	4	94.83	99.50	10	13,953	0.07%
2021/08/17	5	96.50	6	97.05	93.80	-1	13,857	-0.01%
2021/08/16	34	101.34	9	100.70	100.00	25	13,743	0.18%
2021/08/13	3	102.33	3	99.90	98.30	0	13,607	0.00%
2021/08/12	0	0.00	1	105.50	106.50	-1	13,449	-0.01%
2021/08/11	14	103.79	33	102.94	103.50	-19	13,342	-0.14%
2021/08/10	122	107.48	108	107.88	108.00	14	13,247	0.11%	大買/大賣/
2021/08/09	35	109.93	62	109.28	108.00	-27	13,046	-0.21%
2021/08/06	10	120.15	5	119.90	119.50	5	12,877	0.04%
2021/08/05	4	122.88	11	124.32	126.50	-7	12,733	-0.05%
2021/08/04	11	124.32	251	128.74	122.00	-240	12,643	-1.90%	大賣/鉅額交易
2021/08/03	7	129.14	6	128.50	129.00	1	12,443	0.01%
2021/08/02	16	126.72	21	128.14	129.00	-5	12,241	-0.04%
2021/07/30	25	128.04	13.5	130.17	122.50	11.5	11,960	0.10%
2021/07/29	284.5	124.59	15	125.90	129.50	269.5	11,462	2.35%	大買/鉅額交易
2021/07/27	13	130.62	16.1	128.10	131.00	-3.1	10,822	-0.03%
2021/07/26	17.1	128.19	6.1	126.41	128.50	11	10,455	0.11%
2021/07/23	22.1	119.74	315	117.42	124.50	-292.9	9,908	-2.96%	大賣/鉅額交易
2021/07/21	300	106.00	0	0.00	106.00	300	9,272	3.24%	大買/鉅額交易
2021/07/20	6	99.85	13.1	98.22	96.40	-7.1	9,293	-0.08%
2021/07/19	367.1	95.92	358	100.49	100.50	9.1	9,196	0.10%	大買/大賣/
2021/07/16	13	92.08	13	92.10	91.60	0	9,152	0.00%
2021/07/15	1	90.80	201	90.93	91.70	-200	9,313	-2.15%	大賣/鉅額交易
2021/07/14	7	89.51	11	89.46	92.00	-4	9,742	-0.04%
2021/07/13	225	96.43	33	95.05	90.50	192	9,925	1.93%	大買/鉅額交易
2021/07/12	28	94.14	48	93.61	92.10	-20	9,792	-0.20%
2021/07/09	10	88.25	11	87.85	89.20	-1	9,648	-0.01%
2021/07/08	31	90.74	18	89.96	87.90	13	9,818	0.13%
2021/07/07	12	89.25	2	86.75	87.80	10	9,891	0.10%
2021/07/06	17	89.54	28.1	90.00	87.50	-11.1	9,768	-0.11%
2021/07/05	28.1	90.16	6	90.05	90.10	22.1	9,411	0.23%
2021/07/02	15	80.64	47	78.90	82.90	-32	8,978	-0.36%
2021/07/01	5	74.96	64	73.79	75.40	-59	9,001	-0.66%
2021/06/30	61	77.73	58	77.48	76.90	3	8,982	0.03%
2021/06/29	12	76.99	96	77.07	75.60	-84	9,002	-0.93%
2021/06/28	21	76.93	22	76.52	77.50	-1	9,085	-0.01%
2021/06/25	10	73.82	7	74.69	75.70	3	9,051	0.03%
2021/06/24	8	72.79	7	73.57	73.20	1	9,138	0.01%
2021/06/23	177	73.25	3	73.23	73.50	174	9,158	1.90%	大買/鉅額交易
2021/06/22	3	70.67	3	69.43	69.40	0	9,395	0.00%
2021/06/21	4	72.25	4	71.10	69.80	0	9,391	0.00%
2021/06/18	3	74.17	5	74.52	73.70	-2	9,390	-0.02%
2021/06/17	4	71.98	3	72.30	72.50	1	9,282	0.01%
2021/06/16	1	71.00	5	71.72	72.00	-4	9,499	-0.04%
2021/06/15	0	0.00	4	70.85	70.80	-4	9,433	-0.04%
2021/06/11	6	70.22	10.1	71.31	70.40	-4.1	9,510	-0.04%
2021/06/10	19.1	71.35	12	72.29	70.40	7.1	10,042	0.07%
2021/06/09	1	67.50	1	68.20	66.70	0	10,067	0.00%
2021/06/08	2	66.00	49	66.50	65.30	-47	10,057	-0.47%
2021/06/07	0	0.00	1	67.00	64.90	-1	10,019	-0.01%
2021/06/04	2	67.95	4	67.18	66.70	-2	9,968	-0.02%
2021/06/03	52	67.56	2	66.60	66.80	50	9,928	0.50%
2021/06/02	9	66.86	2	64.90	65.50	7	9,873	0.07%
2021/06/01	10	69.60	13.2	68.50	67.90	-3.2	9,790	-0.03%
2021/05/31	3.2	66.30	2	66.50	68.30	1.2	9,589	0.01%
2021/05/28	0	0.00	10	63.60	62.10	-10	9,445	-0.11%
2021/05/27	11	62.25	0	0.00	62.00	11	9,413	0.12%
2021/05/26	2	62.30	0	0.00	61.30	2	9,410	0.02%
2021/05/25	16	62.62	16	63.01	62.00	0	9,403	0.00%
2021/05/21	0	0.00	1	58.00	59.10	-1	9,342	-0.01%
2021/05/19	0	0.00	0.2	57.00	58.50	-0.2	9,444	0.00%
2021/05/18	0.2	56.90	1	54.80	57.30	-0.8	9,418	-0.01%
2021/05/14	12	61.86	12	61.40	57.80	0	9,352	0.00%
2021/05/13	3	61.60	2	60.65	60.00	1	9,291	0.01%
2021/05/12	2	60.05	41	58.76	60.10	-39	9,227	-0.42%
2021/05/11	7	66.03	0	0.00	63.50	7	9,090	0.08%
2021/05/10	1	71.00	0	0.00	70.50	1	9,024	0.01%
2021/05/07	0	0.00	2	70.50	74.80	-2	9,028	-0.02%
2021/05/06	3	71.30	11	70.09	69.60	-8	8,992	-0.09%
2021/05/05	6	71.77	0	0.00	70.00	6	8,999	0.07%
2021/05/04	11	72.45	1	71.50	74.00	10	9,026	0.11%
2021/04/29	1	80.50	1	81.70	81.10	0	9,069	0.00%
2021/04/28	0	0.00	3.2	81.43	82.00	-3.2	9,119	-0.03%
2021/04/27	5	80.14	6.1	80.03	79.50	-1.1	9,182	-0.01%
2021/04/26	12.3	83.29	12	85.79	82.60	0.3	9,326	0.00%
2021/04/23	62	83.97	43	84.67	86.40	19	9,285	0.20%
2021/04/22	70	83.94	294	82.37	79.70	-224	9,037	-2.48%	大賣/鉅額交易
2021/04/21	212	80.19	12	80.90	79.90	200	8,824	2.27%	大買/鉅額交易
2021/04/20	60	78.08	33	79.17	79.00	27	8,598	0.31%
2021/04/19	37	73.39	257	73.46	76.50	-220	8,132	-2.71%	大賣/鉅額交易
2021/04/16	253	67.63	73	67.50	69.60	180	7,791	2.31%	大買/鉅額交易
2021/04/15	43	63.36	8	63.64	63.30	35	7,526	0.47%
2021/04/14	28	63.43	106	63.26	62.00	-78	7,463	-1.05%	大賣/
2021/04/13	3	61.53	1	61.90	61.90	2	7,768	0.03%
2021/04/12	16	59.64	1	59.70	60.50	15	7,568	0.20%
2021/04/09	8	60.79	29	62.22	60.00	-21	7,649	-0.27%
2021/04/08	4	61.80	85	63.53	61.80	-81	7,673	-1.06%
2021/04/07	4	61.30	22	61.77	61.50	-18	7,607	-0.24%
2021/04/06	0	0.00	14	57.90	57.80	-14	7,339	-0.19%
2021/04/01	13	57.35	117	59.25	57.40	-104	7,523	-1.38%	大賣/鉅額交易
2021/03/31	13	60.15	12	60.60	58.90	1	8,008	0.01%
2021/03/30	192	60.26	13	60.35	59.00	179	8,018	2.23%	大買/鉅額交易
2021/03/29	133	60.95	2	60.00	59.50	131	8,400	1.56%	大買/鉅額交易
2021/03/26	7	58.80	0	0.00	57.10	7	8,614	0.08%
2021/03/25	5	59.04	17	58.16	56.90	-12	9,155	-0.13%
2021/03/24	2	55.60	2	56.25	55.50	0	9,500	0.00%
2021/03/23	3	55.77	0	0.00	55.60	3	9,648	0.03%
2021/03/19	0	0.00	31	56.97	58.40	-31	10,337	-0.30%
2021/03/18	3	55.20	1	55.30	55.40	2	10,389	0.02%
2021/03/17	31	55.60	2	57.05	56.10	29	10,372	0.28%
2021/03/16	21	59.34	1	58.60	56.30	20	10,286	0.19%
2021/03/15	13	55.41	12	57.16	58.00	1	9,652	0.01%
2021/03/12	0	0.00	6	52.00	52.80	-6	9,297	-0.06%
2021/03/11	1	50.10	1	49.25	50.00	0	9,257	0.00%
2021/03/10	0	0.00	1	48.45	48.25	-1	9,307	-0.01%
2021/03/09	7	48.39	1	48.30	47.70	6	9,562	0.06%
2021/03/08	1	49.00	1	50.50	49.00	0	9,592	0.00%
2021/03/05	1	49.70	0	0.00	49.70	1	9,684	0.01%
2021/03/04	1	51.80	1	52.10	50.50	0	9,753	0.00%
2021/02/26	1	51.10	2	51.10	51.40	-1	11,028	-0.01%
2021/02/25	2	51.85	2	52.45	51.20	0	11,114	0.00%
2021/02/24	3	51.57	7	52.03	51.70	-4	11,160	-0.04%
2021/02/23	0	0.00	5	51.30	51.10	-5	11,185	-0.04%
2021/02/22	5	52.20	0	0.00	51.80	5	11,186	0.04%
2021/02/18	0	0.00	2	48.75	49.15	-2	11,114	-0.02%
2021/02/05	1	45.15	1	45.50	45.15	0	11,257	0.00%
2021/02/04	1	45.65	0	0.00	45.65	1	11,555	0.01%
2021/01/29	6	48.17	0	0.00	46.40	6	12,077	0.05%
2021/01/25	0	0.00	5	50.74	51.30	-5	12,157	-0.04%
2021/01/21	3	50.50	3	48.65	48.65	0	12,181	0.00%
2021/01/20	3	51.97	3	53.30	50.10	0	12,378	0.00%
2021/01/19	52	53.53	56	53.76	52.80	-4	12,384	-0.03%
2021/01/18	5	52.20	10	50.28	52.20	-5	12,257	-0.04%
2021/01/15	3	53.50	8	52.10	52.10	-5	12,308	-0.04%
2021/01/14	5	52.40	0	0.00	53.60	5	12,316	0.04%
2021/01/13	0	0.00	1	52.20	51.60	-1	12,360	-0.01%
2021/01/12	0	0.00	15	50.90	50.90	-15	12,425	-0.12%
2021/01/08	14	53.74	5	51.70	51.80	9	13,263	0.07%
2021/01/07	10	54.00	5	53.40	53.40	5	13,330	0.04%
2021/01/06	54	54.67	39	55.52	53.00	15	13,483	0.11%
2021/01/05	0	0.00	3	52.70	52.70	-3	13,225	-0.02%
2021/01/04	7	53.04	11	53.62	53.50	-4	13,785	-0.03%
2020/12/31	12	52.75	13	53.25	52.90	-1	14,519	-0.01%
2020/12/30	5	52.70	5	52.00	51.60	0	14,780	0.00%
2020/12/29	0	0.00	6	52.40	51.30	-6	14,746	-0.04%
2020/12/28	1	51.80	0	0.00	52.40	1	14,743	0.01%
2020/12/25	33	53.76	27.3	53.40	53.00	5.8	14,552	0.04%
2020/12/23	13.3	52.07	11	52.34	51.20	2.3	13,990	0.02%
2020/12/22	3	52.17	13	52.82	50.80	-10	13,700	-0.07%
2020/12/21	20	51.40	14	51.69	52.90	6	13,544	0.04%
2020/12/18	26	48.83	21	49.85	48.15	5	13,298	0.04%
2020/12/17	11	46.21	10	46.35	46.50	1	13,354	0.01%
2020/12/16	12	46.05	10	46.30	45.70	2	13,711	0.01%
2020/12/15	3	48.18	4	48.98	44.65	-1	13,772	-0.01%
2020/12/14	2	48.15	0	0.00	49.40	2	13,220	0.02%
2020/12/10	1	44.70	2	44.00	44.70	-1	12,807	-0.01%
2020/12/09	0	0.00	1	46.10	45.35	-1	12,742	-0.01%
2020/12/08	3	44.92	2	45.28	45.65	1	12,656	0.01%
2020/12/03	20	45.28	22	46.03	45.25	-2	12,427	-0.02%
2020/12/01	2	44.05	2	44.10	45.15	0	12,125	0.00%
2020/11/30	1	45.30	5	45.51	44.75	-4	12,054	-0.03%
2020/11/27	2	45.98	1	46.95	45.80	1	12,014	0.01%
2020/11/26	15	47.65	12	47.47	46.60	3	11,865	0.03%
2020/11/25	1	43.20	8	44.09	46.20	-7	10,989	-0.06%
2020/11/24	4	42.56	0	0.00	42.00	4	10,673	0.04%
2020/11/20	5	40.65	0	0.00	42.15	5	10,739	0.05%
2020/11/16	0	0.00	1	41.05	41.05	-1	10,733	-0.01%
2020/11/13	0	0.00	3	42.85	42.05	-3	10,637	-0.03%
2020/11/12	12	44.26	10	44.81	42.55	2	10,542	0.02%
2020/11/11	1	41.80	1.4	42.34	42.50	-0.4	10,249	0.00%
2020/11/10	1	43.25	8	43.24	42.25	-7	10,302	-0.07%
2020/11/09	2.4	42.80	2	43.50	43.80	0.4	10,155	0.00%
2020/11/06	1	41.90	0	0.00	40.80	1	9,901	0.01%
2020/11/02	0	0.00	2	39.70	38.95	-2	9,719	-0.02%
2020/10/30	0	0.00	1	41.50	40.10	-1	9,624	-0.01%
2020/10/27	9	41.52	0	0.00	42.30	9	9,165	0.10%
2020/10/26	2	40.90	2	41.90	40.95	0	9,050	0.00%
2020/10/22	0	0.00	2	41.40	41.50	-2	8,835	-0.02%
2020/10/21	0	0.00	1	43.45	42.55	-1	8,719	-0.01%
2020/10/20	3	42.58	5	42.76	42.30	-2	8,530	-0.02%
2020/10/19	7	42.64	6	42.26	43.20	1	8,423	0.01%
2020/10/16	5	43.61	17	45.88	41.40	-12	8,114	-0.15%
2020/10/15	2	43.43	3	43.85	43.65	-1	7,442	-0.01%
2020/10/14	18	44.72	2	44.30	43.70	16	7,267	0.22%
2020/10/13	0	0.00	1	44.00	44.05	-1	7,006	-0.01%
2020/10/12	2	43.25	30	42.32	43.00	-28	6,678	-0.42%
2020/10/08	24	40.54	20	40.08	41.20	4	6,058	0.07%
2020/10/07	30	38.35	2	39.05	39.35	28	5,172	0.54%
2020/10/05	2	34.78	5	34.00	35.30	-3	4,679	-0.06%
2020/09/29	0	0.00	20	32.69	32.55	-20	4,516	-0.44%
2020/09/28	6	34.74	0	0.00	34.30	6	4,508	0.13%
2020/09/25	78	34.59	82	33.58	34.60	-4	4,452	-0.09%
2020/09/24	23	36.34	8	37.26	36.30	15	4,221	0.36%
2020/09/23	25	36.71	23	37.00	36.25	2	3,918	0.05%
2020/09/22	20	35.54	47	35.80	37.10	-27	3,531	-0.76%
2020/09/21	14	34.69	452	35.28	35.35	-438	2,783	-15.73%	大賣/鉅額交易
2020/09/18	443	32.15	2	31.95	32.15	441	2,251	19.59%	大買/鉅額交易
2020/09/17	1	29.30	3	29.20	29.25	-2	1,935	-0.10%
2020/09/11	0	0.00	20	27.94	28.10	-20	1,938	-1.03%
2020/09/10	0	0.00	11	29.21	28.70	-11	1,935	-0.57%
2020/09/09	0	0.00	2	29.15	29.15	-2	1,939	-0.10%
2020/09/07	2	29.63	0	0.00	29.05	2	1,936	0.10%
2020/09/03	4	30.16	0	0.00	29.95	4	1,944	0.21%
2020/09/02	1	30.75	2	30.50	30.75	-1	2,006	-0.05%
2020/09/01	3	29.80	0	0.00	29.90	3	2,010	0.15%
2020/08/31	5	29.76	0	0.00	29.30	5	1,989	0.25%
2020/08/28	0	0.00	1	30.25	30.00	-1	1,961	-0.05%
2020/08/27	21	31.41	0	0.00	30.95	21	1,923	1.09%
2020/08/26	31	29.91	1	30.75	31.45	30	1,811	1.66%
2020/08/24	1	29.80	1	29.30	29.80	0	1,579	0.00%
2020/08/14	0	0.00	2	30.50	29.90	-2	1,341	-0.15%
2020/08/11	0	0.00	0.1	28.35	28.35	-0.1	1,141	-0.01%
2020/08/05	0	0.00	10	27.80	28.15	-10	1,122	-0.89%
2020/07/14	2	28.10	0	0.00	27.90	2	1,103	0.18%
2020/07/06	0	0.00	2	30.50	30.60	-2	943	-0.21%
2020/06/19	0	0.00	1	28.10	28.15	-1	717	-0.14%
2020/06/15	0	0.00	1	27.00	26.45	-1	675	-0.15%
2020/06/09	12	30.00	0	0.00	28.75	12	650	1.84%
2020/05/11	0	0.00	2	25.40	25.45	-2	445	-0.45%
2020/05/08	2	25.40	0	0.00	25.40	2	441	0.45%
2020/05/07	0	0.00	3	25.00	25.70	-3	435	-0.69%
2020/04/23	10	22.30	10	21.80	21.80	0	419	0.00%
2020/04/15	2	21.00	0	0.00	21.45	2	394	0.51%
2020/04/01	0	19.40	0	0.00	18.10	0	411	0.00%
2020/03/05	1	26.35	1	26.90	26.05	0	820	0.00%
2019/12/27	1	30.10	0	0.00	30.05	1	968	0.10%
2019/12/17	1	31.35	0	0.00	30.90	1	924	0.11%
2019/09/19	16	29.29	16	29.22	29.20	0	610	0.00%
2019/08/22	0	0.00	1	28.80	28.70	-1	536	-0.19%
2019/07/16	10	28.53	10	29.00	29.80	0	396	0.00%
2019/06/24	1	26.70	0	0.00	26.35	1	461	0.22%
2019/06/05	0	0.00	1	24.80	24.50	-1	468	-0.21%
2019/05/31	1	25.55	0	0.00	25.25	1	485	0.21%
2019/05/21	0	0.00	12	25.01	25.25	-12	547	-2.19%
2019/04/17	0	0.00	1	31.60	31.30	-1	832	-0.12%
2019/04/15	0	0.00	3	29.35	29.40	-3	750	-0.40%
2019/03/29	1	29.25	0	0.00	29.30	1	814	0.12%
2019/03/25	0	0.00	30	29.08	29.10	-30	889	-3.37%
2019/03/22	3	30.20	12	30.03	29.80	-9	897	-1.00%
2019/03/13	0	30.80	1	30.85	30.80	-1	1,172	-0.09%
2019/03/08	0	0.00	1	30.90	31.15	-1	1,327	-0.08%
2019/03/07	1	32.30	0	0.00	31.50	1	1,347	0.07%
2019/02/25	1	32.85	0	0.00	32.90	1	1,600	0.06%
2019/02/22	0	0.00	2	32.35	32.15	-2	1,590	-0.13%
2019/02/21	1	32.55	0	0.00	32.55	1	1,601	0.06%
2019/02/20	0	0.00	1	32.85	32.95	-1	1,597	-0.06%
2019/02/19	1	33.30	2	33.50	33.25	-1	1,593	-0.06%
2019/02/18	1	33.00	0	0.00	33.25	1	1,597	0.06%
2019/02/15	2	32.18	0	0.00	33.05	2	1,587	0.13%
2019/02/12	0	0.00	2	32.45	32.45	-2	1,507	-0.13%
2019/01/15	2	30.30	0	0.00	30.30	2	1,479	0.14%
2018/12/27	0	0.00	2.1	30.08	29.85	-2.1	1,528	-0.14%
2018/12/18	0	31.65	3	31.67	31.65	-3	1,701	-0.18%
2018/12/17	2	33.25	0	0.00	32.85	2	1,690	0.12%
2018/12/13	2	34.55	1	34.50	34.05	1	1,671	0.06%
2018/12/12	20	34.45	22	34.73	34.75	-2	1,598	-0.13%
2018/12/10	1	32.40	0	0.00	31.25	1	1,513	0.07%
2018/12/06	3	33.57	2	32.33	31.00	1	1,502	0.07%
2018/12/05	0	0.00	8	33.81	33.65	-8	1,477	-0.54%
2018/12/04	8	33.24	0	0.00	32.80	8	1,404	0.57%
2018/11/29	0	0.00	2	32.05	31.60	-2	1,357	-0.15%
2018/11/28	1	32.50	1	32.50	32.40	0	1,331	0.00%
2018/11/27	3	31.85	1	31.80	31.50	2	1,287	0.16%
2018/11/23	0	0.00	2	29.40	29.25	-2	1,221	-0.16%
2018/11/22	3	31.88	3	31.75	29.60	0	1,286	0.00%
2018/11/20	0	0.00	1	29.90	29.30	-1	1,267	-0.08%
2018/11/15	1	29.35	4	29.10	29.15	-3	1,293	-0.23%
2018/11/06	0	0.00	1	29.85	29.15	-1	1,493	-0.07%
2018/11/02	0	0.00	20	29.91	29.90	-20	1,565	-1.28%
2018/11/01	1	29.65	0	0.00	29.65	1	1,568	0.06%
2018/10/30	4	26.60	0	0.00	27.00	4	1,640	0.24%
2018/10/29	1	26.60	0	0.00	26.90	1	1,679	0.06%
2018/10/26	15	27.21	1	26.65	26.60	14	1,727	0.81%
2018/10/25	1	27.20	0	0.00	26.60	1	1,752	0.06%
2018/10/23	0	0.00	1	30.55	30.00	-1	1,836	-0.05%
2018/10/15	1	30.95	0	0.00	30.45	1	2,398	0.04%
2018/10/12	2	30.20	3	30.30	30.10	-1	2,461	-0.04%
2018/10/11	50	29.92	0	0.00	29.70	50	2,622	1.91%
2018/10/09	3	32.62	5	33.04	33.00	-2	2,962	-0.07%
2018/10/08	1	33.95	0	0.00	33.50	1	3,113	0.03%
2018/10/05	3	33.98	0	0.00	33.40	3	3,160	0.09%
2018/10/04	3	37.10	0	0.00	37.10	3	3,165	0.09%
2018/10/01	2	39.03	1	39.70	39.70	1	3,370	0.03%
2018/09/28	0	0.00	1	39.90	39.30	-1	3,492	-0.03%
2018/09/27	1	39.45	1	40.65	39.05	0	3,610	0.00%
2018/09/26	2	40.43	1	40.15	39.60	1	3,666	0.03%
2018/09/25	1	39.25	1	38.90	41.50	0	3,821	0.00%
2018/09/21	0	0.00	3	37.50	37.75	-3	3,845	-0.08%
2018/09/19	3	37.25	3	38.00	37.20	0	3,941	0.00%
2018/09/17	1	39.15	1	39.30	38.70	0	4,057	0.00%
2018/09/11	0	0.00	1	37.00	37.90	-1	4,169	-0.02%
2018/09/07	0	0.00	50	38.57	38.60	-50	4,273	-1.17%
2018/09/03	1	41.20	1	42.00	41.35	0	5,702	0.00%
2018/08/29	1	42.95	0	0.00	42.95	1	6,248	0.02%
2018/08/13	0	0.00	1	42.80	42.30	-1	7,567	-0.01%
2018/08/10	2	45.05	2	43.48	43.55	0	7,510	0.00%
2018/08/09	1	46.50	0	0.00	46.30	1	7,426	0.01%
2018/08/08	0	0.00	1	47.65	46.65	-1	7,409	-0.01%
2018/08/07	12	48.98	13	48.94	47.60	-1	7,390	-0.01%
2018/08/06	9	46.96	0	0.00	47.20	9	7,315	0.12%
2018/08/02	2	46.10	1	47.00	46.00	1	7,270	0.01%
2018/08/01	1	48.30	1	48.55	47.80	0	7,235	0.00%
2018/07/27	2	50.95	2	50.35	50.40	0	7,101	0.00%
2018/07/26	1	51.00	1	51.60	50.10	0	7,045	0.00%
2018/07/25	3	49.13	1	50.50	50.50	2	6,913	0.03%
2018/07/24	3	51.00	25	50.92	50.50	-22	6,842	-0.32%
2018/07/23	24	48.54	1	47.85	48.50	23	6,648	0.35%
2018/07/18	0	0.00	8	49.12	48.90	-8	6,452	-0.12%
2018/07/17	3	55.53	2	51.35	50.40	1	6,275	0.02%
2018/07/11	1	50.00	3	50.20	48.90	-2	5,753	-0.03%
2018/07/10	3	49.40	0	0.00	49.85	3	5,666	0.05%
2018/07/09	12	48.60	0	0.00	47.80	12	5,599	0.21%
2018/07/06	9	46.83	5	45.80	48.50	4	5,498	0.07%
2018/07/05	3	47.70	1	49.65	47.00	2	5,368	0.04%
2018/07/04	11	52.32	11	50.79	51.00	0	5,239	0.00%
2018/07/03	12	54.22	13	54.58	53.00	-1	5,140	-0.02%
2018/07/02	17	51.99	22	52.05	52.00	-5	4,934	-0.10%
2018/06/29	15	53.33	9	53.69	53.70	6	4,820	0.12%
2018/06/28	0	0.00	5	50.14	52.40	-5	4,759	-0.11%
2018/06/27	25	50.88	34	51.02	49.60	-9	4,706	-0.19%
2018/06/26	43	47.08	42	47.55	49.00	1	4,633	0.02%
2018/06/25	7	47.56	2	47.75	46.75	5	4,586	0.11%
2018/06/22	3	51.57	13	52.00	50.00	-10	4,543	-0.22%
2018/06/21	5	53.70	1	52.50	54.80	4	4,510	0.09%
2018/06/20	8	52.34	2	54.55	52.50	6	4,481	0.13%
2018/06/19	39	53.65	39	54.09	53.20	0	4,440	0.00%
2018/06/15	32	57.46	31	57.25	57.50	1	4,426	0.02%
2018/06/14	34	59.42	37	58.72	60.20	-3	4,339	-0.07%
2018/06/13	15	57.24	15	58.05	55.50	0	3,971	0.00%
2018/06/12	27	55.48	33	55.48	56.50	-6	3,542	-0.17%
2018/06/11	18	49.74	16	50.34	51.40	2	3,159	0.06%
2018/06/08	5	45.75	5	45.69	46.80	0	2,873	0.00%
2018/06/07	2	40.80	13	41.83	42.55	-11	2,515	-0.44%
2018/06/06	3	38.67	4	38.95	38.70	-1	2,331	-0.04%
2018/06/05	11	37.90	5	37.88	38.05	6	2,288	0.26%
2018/06/04	1	39.90	1	39.10	39.20	0	2,223	0.00%
2018/06/01	0	0.00	2	39.53	38.80	-2	2,159	-0.09%
2018/05/31	12	42.24	17	41.47	39.05	-5	2,106	-0.24%
2018/05/30	15	38.56	8	38.78	40.00	7	1,838	0.38%
2018/05/29	9	37.94	12	38.13	36.80	-3	1,516	-0.20%
2018/05/28	3	36.05	141	35.81	36.50	-138	1,287	-10.71%	大賣/鉅額交易
2018/05/25	144	34.36	0	0.00	34.00	144	1,087	13.24%	大買/鉅額交易
2018/05/16	2	26.90	0	0.00	26.70	2	680	0.29%
2018/04/27	0	0.00	1	26.10	26.45	-1	1,175	-0.09%
2018/04/23	1	28.50	0	0.00	28.30	1	1,221	0.08%
2018/04/20	2	28.70	0	0.00	29.00	2	1,225	0.16%
2018/04/16	0	0.00	1	27.25	27.25	-1	1,146	-0.09%
2018/04/03	1	26.85	0	0.00	26.75	1	1,311	0.08%
2018/03/28	1	26.90	0	0.00	27.10	1	1,532	0.07%
2018/03/26	3	26.95	0	0.00	26.90	3	1,557	0.19%
2018/03/16	0	0.00	9	28.20	28.05	-9	1,588	-0.57%
2018/03/15	0	0.00	3	28.45	28.20	-3	1,635	-0.18%
2018/03/14	0	0.00	6	28.60	28.50	-6	1,690	-0.35%
2018/03/12	0	0.00	5	28.70	28.35	-5	1,721	-0.29%
2018/03/07	5	28.95	0	0.00	28.95	5	1,780	0.28%
2018/03/06	18	29.81	0	0.00	29.00	18	1,794	1.00%
2018/01/25	11	33.10	11	32.08	31.70	0	2,758	0.00%
2018/01/23	31	32.33	31	32.88	32.55	0	3,231	0.00%
2018/01/05	5	32.40	6	32.73	32.35	-1	3,938	-0.03%
2018/01/04	0	0.00	13	32.05	31.95	-13	3,894	-0.33%
2018/01/02	8	33.11	0	0.00	32.50	8	3,851	0.21%