波若威 (3163)-群益金鼎-市府券商分點個股進出

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

波若威

(3163)

可現股當沖

股價
105.0
漲跌
--
漲幅
0.00%
成交量
1,981張
產業
上櫃通信網路類股
350人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

波若威 (3163)籌碼相關－群益金鼎-市府券商分點個股進出

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

群益金鼎-市府券商分點個股進出
群益金鼎-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	0.00	0	105.50	105.00	0	10,674	0.00%
2024/05/20	1	105.00	3	105.00	105.00	-2	10,984	-0.02%
2024/05/17	2	105.50	2	106.00	104.50	0	11,041	0.00%
2024/05/16	12	108.54	9	108.11	105.50	3	11,077	0.03%
2024/05/15	5	109.60	3	107.67	110.00	2	10,938	0.02%
2024/05/14	4	105.75	1	106.00	105.50	3	10,750	0.03%
2024/05/13	1	104.50	1	104.50	103.50	0	10,672	0.00%
2024/05/09	1	103.50	11	104.41	102.50	-10	10,622	-0.09%
2024/05/08	9	109.00	0	0.00	106.50	9	10,580	0.09%
2024/05/07	8	107.75	4	107.25	106.00	4	10,509	0.04%
2024/05/06	14	106.04	7	106.00	107.50	7	10,386	0.07%
2024/05/03	2	106.25	2	108.00	103.50	0	10,209	0.00%
2024/05/02	10	106.00	40	107.00	105.50	-30	10,029	-0.30%
2024/04/30	58	106.12	27	107.06	106.50	31	9,924	0.31%
2024/04/29	1	104.50	2	103.50	105.50	-1	9,702	-0.01%
2024/04/26	3	100.27	9	100.94	99.00	-6	9,508	-0.06%
2024/04/25	5	96.40	8	97.68	96.20	-3	9,357	-0.03%
2024/04/24	0	0.00	2	92.80	92.90	-2	9,318	-0.02%
2024/04/22	2	92.65	0	0.00	90.10	2	9,319	0.02%
2024/04/19	1	91.80	0	0.00	92.50	1	9,302	0.01%
2024/04/18	2	96.20	1	96.90	96.20	1	9,272	0.01%
2024/04/16	2	94.00	1	92.80	92.30	1	9,263	0.01%
2024/04/15	1	96.30	27	97.24	96.30	-26	9,206	-0.28%
2024/04/11	0	0.00	2	101.25	101.00	-2	9,116	-0.02%
2024/04/10	4	103.00	2	102.50	102.50	2	9,098	0.02%
2024/04/09	0	0.00	1	101.50	102.50	-1	9,056	-0.01%
2024/04/08	5	105.50	0	0.00	106.00	5	8,947	0.06%
2024/04/02	1	106.50	0	0.00	107.50	1	8,876	0.01%
2024/04/01	13	104.96	3	105.67	105.00	10	8,790	0.11%
2024/03/26	25	106.02	23	105.93	104.50	2	8,622	0.02%
2024/03/25	1	110.00	1	109.00	110.00	0	8,357	0.00%
2024/03/22	1	104.00	0	0.00	102.50	1	8,175	0.01%
2024/03/21	1	103.00	1	104.50	103.00	0	8,115	0.00%
2024/03/20	6	103.58	0	0.00	100.00	6	8,057	0.07%
2024/03/19	2	104.25	2	104.25	102.00	0	8,041	0.00%
2024/03/18	1	103.00	2	102.75	103.00	-1	8,053	-0.01%
2024/03/15	27	104.70	26	102.81	101.50	1	8,052	0.01%
2024/03/14	11	112.50	3	108.67	109.50	8	7,830	0.10%
2024/03/13	14	116.68	15	117.20	115.50	-1	7,485	-0.01%
2024/03/12	6	119.83	11	120.73	120.50	-5	6,762	-0.07%
2024/03/11	16	116.34	17	117.03	121.00	-1	6,306	-0.02%
2024/03/08	8	105.88	8	110.69	110.50	0	5,709	0.00%
2024/03/07	7.2	115.01	23	114.72	116.00	-15.8	5,178	-0.31%
2024/03/06	1	103.50	5	104.40	105.50	-4	4,650	-0.09%
2024/03/05	6	106.92	2	108.75	105.00	4	4,572	0.09%
2024/03/04	3	105.17	2	105.00	104.50	1	4,406	0.02%
2024/03/01	10	98.46	7	98.10	97.60	3	4,139	0.07%
2024/02/29	1	101.50	0	0.00	102.00	1	4,009	0.02%
2024/02/27	58	108.53	57	108.74	102.50	1	3,908	0.03%
2024/02/26	6	105.75	5	106.40	108.50	1	3,351	0.03%
2024/02/23	2	98.75	2	99.65	98.70	0	2,983	0.00%
2024/02/22	4	99.90	6	99.90	98.70	-2	2,977	-0.07%
2024/02/21	17	99.54	37	97.91	99.00	-20	2,822	-0.71%
2024/02/20	20	95.14	3	95.53	94.70	17	2,502	0.68%
2024/02/19	3	95.77	4	94.78	94.50	-1	2,422	-0.04%
2024/02/16	2	94.15	5.2	96.22	94.90	-3.2	2,357	-0.13%
2024/02/05	0	0.00	1	91.90	91.30	-1	2,278	-0.04%
2024/02/02	2	91.50	2	91.75	91.30	0	2,305	0.00%
2024/01/31	0	0.00	1	91.80	91.00	-1	2,359	-0.04%
2024/01/30	0	0.00	1	91.30	90.50	-1	2,356	-0.04%
2024/01/29	1	90.10	3	89.90	89.90	-2	2,378	-0.08%
2024/01/26	3	88.20	0	0.00	88.60	3	2,413	0.12%
2024/01/25	1	89.50	0	0.00	88.50	1	2,515	0.04%
2024/01/24	0	0.00	1	89.70	89.80	-1	2,563	-0.04%
2024/01/23	0	0.00	0.1	90.50	89.30	-0.1	2,624	0.00%
2024/01/22	0	0.00	6.1	88.93	89.50	-6.1	2,635	-0.23%
2024/01/19	1.1	86.25	1	86.60	87.20	0.1	2,684	0.00%
2024/01/18	4	84.50	0	0.00	85.70	4	2,745	0.15%
2024/01/16	0.1	88.70	0	0.00	88.00	0.1	2,945	0.00%
2024/01/12	2	88.10	0	0.00	88.30	2	3,118	0.06%
2024/01/11	0	0.00	5	88.30	89.50	-5	3,214	-0.16%
2024/01/09	2	86.00	0	0.00	86.00	2	3,442	0.06%
2024/01/05	0	0.00	1	87.40	87.40	-1	3,872	-0.03%
2023/12/29	3	88.40	0	0.00	88.40	3	4,547	0.07%
2023/12/27	2	89.70	0	0.00	89.60	2	5,158	0.04%
2023/12/25	1	88.80	6	88.10	88.40	-5	5,483	-0.09%
2023/12/22	1	91.00	0	0.00	90.90	1	5,665	0.02%
2023/12/21	0.1	91.90	0	0.00	91.50	0.1	5,829	0.00%
2023/12/19	1.1	90.62	0	0.00	91.00	1.1	6,438	0.02%
2023/12/15	0	0.00	1	92.70	92.00	-1	6,837	-0.01%
2023/12/14	0	0.00	2	94.75	93.70	-2	7,244	-0.03%
2023/12/13	9.1	94.72	2	95.05	94.90	7.1	7,549	0.09%
2023/12/12	0	0.00	4	93.20	93.00	-4	8,955	-0.04%
2023/12/11	7	94.41	6	94.85	94.30	1	9,483	0.01%
2023/12/07	0	0.00	2	90.65	90.20	-2	9,792	-0.02%
2023/12/06	0	92.00	1	91.00	91.00	-1	10,039	-0.01%
2023/12/04	1	92.40	0	0.00	92.10	1	10,297	0.01%
2023/12/01	1	94.10	1	93.60	93.60	0	10,808	0.00%
2023/11/29	1	92.80	1	93.80	93.90	0	11,205	0.00%
2023/11/28	0	0.00	5	90.54	91.20	-5	11,497	-0.04%
2023/11/24	0	0.00	1	92.20	92.20	-1	11,674	-0.01%
2023/11/23	0	0.00	1	92.50	92.00	-1	11,870	-0.01%
2023/11/22	3	93.90	2	93.65	94.10	1	12,032	0.01%
2023/11/21	8	93.88	2	94.45	92.60	6	12,215	0.05%
2023/11/20	2	90.70	0	0.00	90.90	2	12,413	0.02%
2023/11/14	1	88.60	0	0.00	89.20	1	14,383	0.01%
2023/11/13	0	0.00	2	87.90	88.00	-2	14,997	-0.01%
2023/11/10	2	85.60	0	0.00	86.10	2	15,271	0.01%
2023/11/08	2	90.40	0	0.00	90.30	2	15,839	0.01%
2023/11/03	0	0.00	1	91.20	89.90	-1	16,995	-0.01%
2023/11/02	7	90.16	8	90.23	90.80	-1	17,669	-0.01%
2023/11/01	0	0.00	3	85.57	87.00	-3	17,926	-0.02%
2023/10/31	6	86.70	3	85.40	85.10	3	18,219	0.02%
2023/10/27	0	0.00	1	90.60	90.20	-1	19,675	-0.01%
2023/10/26	16	92.51	16	92.57	91.00	0	20,342	0.00%
2023/10/24	40	93.13	40	93.14	94.60	0	21,214	0.00%
2023/10/19	1	95.80	0	0.00	95.80	1	21,552	0.00%
2023/10/18	5	96.06	5	94.82	94.50	0	21,532	0.00%
2023/10/17	2	97.95	2	98.70	97.50	0	21,486	0.00%
2023/10/16	1	100.50	0	0.00	98.60	1	21,500	0.00%
2023/10/13	12	100.03	14	99.15	98.80	-2	21,847	-0.01%
2023/10/12	53	98.49	52	98.75	99.10	1	21,980	0.00%
2023/10/06	2	99.35	3	99.13	98.00	-1	21,977	0.00%
2023/10/05	4	98.35	1	99.90	98.50	3	21,947	0.01%
2023/10/04	1	97.90	1	97.90	97.90	0	21,847	0.00%
2023/10/03	5	102.70	5	101.70	98.60	0	21,875	0.00%
2023/10/02	3	98.74	6	99.28	98.90	-3	21,604	-0.01%
2023/09/28	4	98.60	4	96.50	97.10	0	21,682	0.00%
2023/09/27	5	97.40	8	97.48	96.90	-3	22,012	-0.01%
2023/09/26	3	96.37	6	95.73	95.40	-3	22,054	-0.01%
2023/09/25	32	99.62	29	97.03	96.50	3	21,935	0.01%
2023/09/22	9	96.89	4	96.68	98.10	5	21,677	0.02%
2023/09/21	11	94.75	7	94.93	94.10	4	21,389	0.02%
2023/09/20	6	99.73	6	98.58	97.00	0	21,246	0.00%
2023/09/19	41	99.16	26	99.42	100.50	15	21,069	0.07%
2023/09/18	18	104.22	14	103.86	105.50	4	20,650	0.02%
2023/09/15	108	107.03	104	107.69	101.50	4	20,302	0.02%	大買/大賣/
2023/09/14	24	102.60	54	102.78	106.50	-30	18,835	-0.16%
2023/09/13	43	96.01	47.1	95.49	97.10	-4.1	18,256	-0.02%
2023/09/12	15.1	91.46	10	91.44	91.30	5.1	18,056	0.03%
2023/09/11	37	93.96	11	94.80	92.30	26	18,032	0.14%
2023/09/08	4	99.73	2	100.00	99.40	2	17,806	0.01%
2023/09/07	1	102.50	0	0.00	100.50	1	17,783	0.01%
2023/09/06	20	103.15	27	103.35	101.50	-7	17,698	-0.04%
2023/09/05	2	100.00	0	0.00	99.60	2	17,137	0.01%
2023/09/04	6	99.47	8	100.14	102.00	-2	16,983	-0.01%
2023/09/01	23	99.23	22	98.68	98.00	1	16,704	0.01%
2023/08/31	11	94.79	10	94.91	94.40	1	16,363	0.01%
2023/08/30	7	95.31	11	95.22	94.70	-4	16,317	-0.02%
2023/08/29	16	94.41	19	94.55	94.00	-3	16,296	-0.02%
2023/08/28	18	94.18	18	94.33	93.20	0	16,183	0.00%
2023/08/25	17	98.86	11	99.10	96.00	6	16,009	0.04%
2023/08/24	28	99.70	24	99.62	98.20	4	15,865	0.03%
2023/08/23	22	101.36	26	101.69	99.00	-4	15,768	-0.03%
2023/08/22	23	101.99	24	102.42	101.50	-1	15,475	-0.01%
2023/08/21	18	99.44	23	101.22	103.50	-5	15,048	-0.03%
2023/08/18	46	96.79	31	98.03	94.40	15	14,663	0.10%
2023/08/17	29	97.75	46	98.69	102.00	-17	14,330	-0.12%
2023/08/16	12	90.91	9	91.41	92.80	3	13,930	0.02%
2023/08/15	20	90.86	31	91.14	92.40	-11	13,918	-0.08%
2023/08/14	48	85.18	20.1	85.48	85.20	27.9	13,504	0.21%
2023/08/11	22	89.90	21	90.13	87.90	1	13,292	0.01%
2023/08/10	26.1	93.33	26	93.70	90.10	0.1	12,997	0.00%
2023/08/09	18	92.08	10	92.38	91.30	8	12,312	0.06%
2023/08/08	19	93.71	26	93.92	94.90	-7	12,020	-0.06%
2023/08/07	4	87.75	42	87.26	91.60	-38	11,305	-0.34%
2023/08/04	34	85.70	15	84.64	83.30	19	10,941	0.17%
2023/08/02	50	92.28	64	93.27	88.10	-14	10,595	-0.13%
2023/08/01	40	97.21	45	100.26	92.40	-5	9,932	-0.05%
2023/07/31	33	98.88	35	99.11	98.30	-2	9,025	-0.02%
2023/07/28	5	89.34	10	91.76	94.90	-5	8,291	-0.06%
2023/07/27	29	84.19	30	85.33	86.30	-1	7,766	-0.01%
2023/07/26	20	81.09	22	80.69	79.30	-2	7,268	-0.03%
2023/07/25	2	76.40	0	0.00	76.40	2	6,831	0.03%
2023/07/24	2	72.10	22	71.05	71.20	-20	6,664	-0.30%
2023/07/21	0	0.00	10	69.00	72.60	-10	6,601	-0.15%
2023/07/20	2	70.65	1	69.90	70.70	1	6,532	0.02%
2023/07/19	11	72.89	5	74.68	71.60	6	6,454	0.09%
2023/07/18	40	84.38	11	80.20	74.50	29	6,319	0.46%
2023/07/17	27	77.14	26	79.89	80.10	1	5,822	0.02%
2023/07/14	2	72.40	19	71.63	72.90	-17	5,439	-0.31%
2023/07/13	21	70.52	7	70.63	69.30	14	5,306	0.26%
2023/07/12	4	69.38	2	70.30	68.90	2	5,143	0.04%
2023/07/11	6	69.20	0	0.00	69.50	6	5,055	0.12%
2023/07/10	1	69.60	0	0.00	69.70	1	4,975	0.02%
2023/07/07	8	71.58	40	69.98	71.90	-32	4,817	-0.66%
2023/07/06	6	72.28	7	72.17	71.50	-1	4,581	-0.02%
2023/07/05	31	71.56	19	72.83	72.60	12	4,324	0.28%
2023/07/04	30	65.62	22	65.56	67.70	8	3,827	0.21%
2023/07/03	1	61.60	1	61.80	61.60	0	3,565	0.00%
2023/06/28	1	58.80	0	0.00	58.50	1	3,443	0.03%
2023/06/21	0	0.00	6	62.40	62.20	-6	3,337	-0.18%
2023/06/19	1	63.30	0	0.00	62.40	1	3,328	0.03%
2023/06/16	7	63.17	7	63.87	63.40	0	3,327	0.00%
2023/06/15	1	63.80	1	65.40	62.40	0	3,211	0.00%
2023/06/14	1	62.50	0	0.00	62.20	1	3,073	0.03%
2023/06/13	3	62.27	6	60.77	62.90	-3	3,044	-0.10%
2023/06/12	0	0.00	1	59.20	59.40	-1	2,946	-0.03%
2023/06/06	0	0.00	1	63.00	63.40	-1	2,874	-0.03%
2023/06/01	0	0.00	7	66.73	67.00	-7	2,761	-0.25%
2023/05/30	0	0.00	0.1	65.90	64.00	-0.1	2,667	0.00%
2023/05/26	0.1	67.50	0	0.00	65.90	0.1	2,425	0.00%
2023/05/24	3	63.13	3	62.43	64.00	0	2,177	0.00%
2023/05/22	1	62.40	1	62.60	61.90	0	1,872	0.00%
2023/05/19	7	59.77	7	59.84	58.60	0	1,640	0.00%
2023/05/18	1	56.50	0	0.00	56.60	1	1,370	0.07%
2023/05/09	0	0.00	14	53.46	53.40	-14	1,491	-0.94%
2023/04/28	0	0.00	6	55.00	54.60	-6	1,683	-0.36%
2023/04/27	0	0.00	0.2	52.50	52.50	-0.2	1,673	-0.01%
2023/04/25	2	51.90	6	52.07	51.90	-4	1,693	-0.24%
2023/04/21	5	54.44	13	54.65	54.10	-8	1,744	-0.46%
2023/04/19	10	57.80	0	57.70	57.20	10	1,816	0.55%
2023/04/18	5	58.20	0	0.00	57.60	5	1,789	0.28%
2023/04/17	0	56.93	40	57.03	57.10	-40	1,715	-2.33%
2023/04/13	1	55.70	0	0.00	55.50	1	1,705	0.06%
2023/04/11	1	55.40	0	0.00	55.50	1	1,704	0.06%
2023/04/10	2	55.00	0	0.00	55.30	2	1,715	0.12%
2023/04/07	6	56.30	0	0.00	56.20	6	1,700	0.35%
2023/04/06	0	0.00	6	56.90	56.70	-6	1,699	-0.35%
2023/03/30	3	56.77	0	0.00	56.50	3	1,713	0.18%
2023/03/29	2	56.15	0	0.00	56.20	2	1,714	0.12%
2023/03/27	6	56.35	1	56.50	56.30	5	1,731	0.29%
2023/03/23	1	55.60	5	57.00	56.70	-4	1,740	-0.23%
2023/03/20	2	54.50	0	0.00	54.50	2	1,730	0.12%
2023/03/15	0	0.00	4	55.10	54.40	-4	1,866	-0.21%
2023/03/13	11	54.67	0	0.00	54.60	11	1,992	0.55%
2023/03/10	6	55.42	0	0.00	55.10	6	2,021	0.30%
2023/03/09	32	57.14	11	57.59	56.70	21	2,105	1.00%
2023/03/08	4	58.48	34	58.44	58.50	-30	2,182	-1.37%
2023/03/07	5	58.04	34	58.09	58.10	-29	2,320	-1.25%
2023/03/06	2	57.75	4	57.70	57.50	-2	2,447	-0.08%
2023/03/03	5	58.08	4	57.95	57.30	1	2,458	0.04%
2023/03/02	0	0.00	19	57.97	57.70	-19	2,456	-0.77%
2023/03/01	1	57.50	6	57.70	57.30	-5	2,432	-0.21%
2023/02/24	43	56.13	46	57.68	55.80	-3	2,419	-0.12%
2023/02/23	4	56.85	0	0.00	56.90	4	2,378	0.17%
2023/02/22	1	55.20	2	55.50	55.10	-1	2,393	-0.04%
2023/02/21	8	56.85	1	56.40	56.80	7	2,433	0.29%
2023/02/20	3	56.93	4	56.75	56.60	-1	2,451	-0.04%
2023/02/17	0	0.00	1	56.30	56.10	-1	2,460	-0.04%
2023/02/14	0	0.00	3.1	55.71	55.30	-3.1	2,575	-0.12%
2023/02/13	3	55.47	0	0.00	55.30	3	2,654	0.11%
2023/02/10	1.1	55.01	0	55.00	54.90	1	2,691	0.04%
2023/02/09	3	56.10	0	0.00	55.80	3	2,807	0.11%
2023/02/08	6	57.25	5	56.78	56.10	1	2,815	0.03%
2023/02/07	0	0.00	4	56.73	56.70	-4	2,766	-0.14%
2023/02/06	5.1	56.17	3	56.43	57.20	2.1	2,727	0.08%
2023/02/02	2	55.00	2	55.05	55.30	0	2,619	0.00%
2023/02/01	3	54.13	1	54.50	54.50	2	2,603	0.08%
2023/01/31	5	54.46	5	54.26	54.20	0	2,606	0.00%
2023/01/30	0	0.00	0.1	53.50	53.30	-0.1	2,601	0.00%
2023/01/17	0.2	52.85	0	0.00	52.60	0.2	2,603	0.01%
2023/01/13	2	52.70	2	52.55	51.50	0	2,621	0.00%
2023/01/12	0.1	53.60	0	0.00	53.20	0.1	2,613	0.00%
2023/01/11	4	54.55	3	54.20	54.60	1	2,607	0.04%
2023/01/10	8	53.80	11	53.88	53.40	-3	2,558	-0.12%
2023/01/06	0	0.00	1	50.80	51.20	-1	2,470	-0.04%
2023/01/05	2	52.00	0	0.00	50.80	2	2,520	0.08%
2023/01/03	4	51.00	0	0.00	51.30	4	2,550	0.16%
2022/12/26	0	0.00	1	50.80	50.80	-1	2,655	-0.04%
2022/12/23	1	50.60	2	50.60	50.50	-1	2,681	-0.04%
2022/12/22	11	50.61	0	0.00	50.60	11	2,700	0.41%
2022/12/16	0	0.00	0	54.80	54.20	0	2,789	0.00%
2022/12/09	14	56.42	3	56.50	56.50	11	2,829	0.39%
2022/12/08	0	57.50	1	57.40	58.40	-1	2,803	-0.03%
2022/12/07	14	56.83	3	57.43	56.60	11	2,800	0.39%
2022/12/06	20	58.70	4	58.63	58.30	16	2,826	0.57%
2022/12/05	2	60.45	26	59.91	59.80	-24	2,942	-0.82%
2022/12/02	5	58.40	0	0.00	59.00	5	2,918	0.17%
2022/12/01	22	58.50	3	59.17	58.60	19	2,986	0.64%
2022/11/30	12	58.07	13	59.22	59.20	-1	3,024	-0.03%
2022/11/29	17	58.68	17	58.91	58.60	0	3,281	0.00%
2022/11/28	1	58.30	8	56.55	57.30	-7	3,207	-0.22%
2022/11/25	1	55.40	2	56.20	54.50	-1	3,178	-0.03%
2022/11/24	1	55.80	1	55.80	55.80	0	3,370	0.00%
2022/11/22	2	55.25	0	55.20	54.90	2	3,463	0.06%
2022/11/21	4.1	55.78	6	56.18	55.90	-2	3,616	-0.05%
2022/11/18	2	54.35	1	54.10	54.10	1	3,880	0.03%
2022/11/17	4	55.63	5	55.84	55.20	-1	3,927	-0.03%
2022/11/16	2	54.90	1	55.20	55.00	1	3,968	0.03%
2022/11/15	0	0.00	2	54.85	55.00	-2	4,029	-0.05%
2022/11/09	9	54.10	19.1	54.28	54.00	-10.1	4,996	-0.20%
2022/11/08	5	52.82	3	53.87	53.00	2	5,093	0.04%
2022/11/07	12.1	53.27	2	52.60	53.20	10.1	5,221	0.19%
2022/11/04	0	0.00	5	51.74	52.40	-5	5,483	-0.09%
2022/11/02	0	0.00	4	47.08	47.50	-4	6,770	-0.06%
2022/10/31	0	0.00	1	45.75	45.65	-1	7,333	-0.01%
2022/10/26	1	43.80	1	44.05	43.55	0	7,545	0.00%
2022/10/25	0	0.00	1	44.95	44.50	-1	7,735	-0.01%
2022/10/21	2	44.50	1	44.15	44.15	1	8,124	0.01%
2022/10/19	1	47.75	0	0.00	46.65	1	8,180	0.01%
2022/10/17	2	46.05	0	0.00	46.70	2	8,299	0.02%
2022/10/13	3	46.75	4	44.85	45.05	-1	8,510	-0.01%
2022/10/11	4	49.08	6	49.28	48.50	-2	8,565	-0.02%
2022/10/07	2	52.80	0	0.00	51.30	2	8,664	0.02%
2022/10/05	0	0.00	1	52.30	51.00	-1	8,756	-0.01%
2022/09/30	0	0.00	0.1	47.35	49.85	-0.1	8,797	0.00%
2022/09/29	3	49.08	2	49.50	48.60	1	8,799	0.01%
2022/09/28	5	49.14	5	48.31	47.80	0	8,788	0.00%
2022/09/27	1	50.30	0	0.00	51.40	1	8,758	0.01%
2022/09/26	6	51.67	2	50.40	50.10	4	8,747	0.05%
2022/09/23	3	53.10	3	52.60	52.60	0	8,742	0.00%
2022/09/21	0	0.00	0	54.70	54.90	0	8,761	0.00%
2022/09/19	0	55.70	0	0.00	55.60	0	8,764	0.00%
2022/09/16	7	56.40	2	56.45	55.70	5	8,770	0.06%
2022/09/15	0	59.30	0	58.20	57.20	0	8,771	0.00%
2022/09/14	1	58.30	3	58.40	58.50	-2	8,855	-0.02%
2022/09/13	3	58.47	3.1	58.08	58.40	-0.1	8,863	0.00%
2022/09/12	6	56.46	5	56.42	58.00	1	8,829	0.01%
2022/09/08	5	57.88	4.1	57.41	58.20	0.9	8,726	0.01%
2022/09/07	17.2	56.44	8	57.33	56.30	9.2	8,701	0.11%
2022/09/06	40	60.07	9	59.60	58.80	31	8,625	0.36%
2022/09/05	38	62.93	37	63.99	61.20	1	8,597	0.01%
2022/09/02	4.1	62.75	0	0.00	63.20	4.1	8,284	0.05%
2022/09/01	10	62.66	13	63.18	61.60	-3	8,250	-0.04%
2022/08/31	7	63.09	36	63.28	62.90	-29	8,197	-0.35%
2022/08/30	0	0.00	2	61.80	61.90	-2	8,059	-0.02%
2022/08/29	10	60.00	0	0.00	59.90	10	8,059	0.12%
2022/08/26	27	61.40	27	61.87	61.90	0	8,204	0.00%
2022/08/25	34	62.79	26	62.87	62.70	8	8,149	0.10%
2022/08/24	4	60.65	7	60.54	60.90	-3	8,109	-0.04%
2022/08/23	9	59.93	9	60.12	59.70	0	8,202	0.00%
2022/08/22	1	61.10	1	59.21	59.00	0	8,136	0.00%
2022/08/19	28	62.97	16	62.94	61.00	12	8,039	0.15%
2022/08/18	2	61.80	2	61.50	62.80	0	7,651	0.00%
2022/08/17	27	60.96	27	61.38	61.20	0	7,476	0.00%
2022/08/16	23	61.70	25	61.95	61.00	-2	7,321	-0.03%
2022/08/15	2	59.95	2	59.10	59.70	0	6,952	0.00%
2022/08/12	13	59.13	8	59.15	59.80	5	6,817	0.07%
2022/08/11	12	60.18	13	59.98	59.10	-1	6,655	-0.02%
2022/08/10	70	62.81	65.1	62.19	60.00	4.9	6,359	0.08%
2022/08/09	82	61.00	84	60.61	61.30	-2	5,657	-0.04%
2022/08/08	27	59.67	29	60.96	62.00	-2	5,213	-0.04%
2022/08/05	0	0.00	2	56.30	56.40	-2	4,767	-0.04%
2022/08/04	0	0.00	8	50.43	51.30	-8	4,710	-0.17%
2022/08/03	3	49.75	0	0.00	49.55	3	4,668	0.06%
2022/08/02	4.1	51.16	5	51.92	51.60	-0.9	4,626	-0.02%
2022/08/01	3	54.00	3	53.80	53.80	0	4,535	0.00%
2022/07/29	5	51.76	2	52.10	52.20	3	4,328	0.07%
2022/07/28	12	50.66	20	51.29	52.80	-8	4,146	-0.19%
2022/07/27	0	0.00	1	48.75	48.75	-1	3,908	-0.03%
2022/07/26	2	46.60	2	46.85	46.95	0	3,874	0.00%
2022/07/22	3	48.20	0	0.00	47.90	3	3,772	0.08%
2022/07/21	3	50.80	0	0.00	50.20	3	3,686	0.08%
2022/07/20	12	52.54	9	53.13	53.10	3	3,543	0.08%
2022/07/19	1	52.10	1	52.40	51.60	0	3,439	0.00%
2022/07/18	4	51.80	2	52.30	52.10	2	3,396	0.06%
2022/07/14	6	49.79	9	50.29	52.00	-3	3,188	-0.09%
2022/07/13	2	47.30	1	47.60	47.30	1	3,066	0.03%
2022/07/11	2	47.00	2	45.90	45.90	0	3,026	0.00%
2022/07/01	1	40.80	0	0.00	40.50	1	2,926	0.03%
2022/06/30	0	0.00	1	43.20	44.00	-1	2,913	-0.03%
2022/06/27	0	0.00	1	48.00	48.55	-1	2,837	-0.04%
2022/06/23	4	47.16	4	46.80	46.85	0	2,836	0.00%
2022/06/22	17	47.66	14	48.00	46.60	3	2,839	0.11%
2022/06/20	0	0.00	2	51.10	48.30	-2	2,665	-0.08%
2022/06/17	2	50.60	0	0.00	50.60	2	2,637	0.08%
2022/06/16	1	52.10	0	0.00	52.10	1	2,599	0.04%
2022/06/15	1	55.90	3	55.50	54.10	-2	2,579	-0.08%
2022/06/14	4	53.30	4	55.93	55.20	0	2,585	0.00%
2022/06/13	1	57.00	4	57.85	57.00	-3	2,469	-0.12%
2022/06/10	3	58.60	3	58.80	59.20	0	2,431	0.00%
2022/06/08	2	57.25	0	0.00	57.70	2	2,287	0.09%
2022/06/07	3	57.80	2	57.80	58.50	1	2,204	0.05%
2022/06/06	12	58.98	14.1	59.48	57.90	-2.1	2,128	-0.10%
2022/06/02	2	57.60	3	57.90	57.90	-1	1,920	-0.05%
2022/06/01	11.1	57.03	17	56.82	57.30	-5.9	1,784	-0.33%
2022/05/31	9	54.59	6	54.28	54.90	3	1,500	0.20%
2022/05/30	0	0.00	1	51.00	51.60	-1	1,307	-0.08%
2022/05/23	0	0.00	1	48.60	48.60	-1	1,190	-0.08%
2022/05/20	2	49.05	0	0.00	49.05	2	1,170	0.17%
2022/05/18	2	52.85	2	54.10	51.70	0	1,095	0.00%
2022/05/13	0	0.00	1	49.70	50.00	-1	801	-0.12%
2022/05/11	4	50.30	4	47.91	47.95	0	716	0.00%
2022/04/11	5	48.92	5	48.73	48.00	0	541	0.00%
2022/04/08	1	46.90	0	0.00	47.95	1	505	0.20%
2022/04/07	0	0.00	2	46.60	45.35	-2	493	-0.41%
2022/04/06	2	47.60	0	0.00	47.85	2	478	0.42%
2022/04/01	0	0.00	2	46.90	47.20	-2	461	-0.43%
2022/03/31	2	47.95	0	0.00	47.85	2	451	0.44%
2022/03/29	0	0.00	0	47.07	47.90	0	427	0.00%
2022/03/28	1	48.10	1	47.60	47.15	0	408	0.00%
2022/03/22	0	0.00	0	44.50	44.90	0	309	0.00%
2022/03/21	0	45.93	0	0.00	45.10	0	294	0.00%
2022/03/17	0	45.85	0	0.00	45.85	0	264	0.00%
2022/03/15	1	43.40	1	43.70	43.50	0	194	0.00%
2022/03/11	2	40.70	0	0.00	40.90	2	156	1.28%
2022/03/04	0	0.00	0	40.75	40.45	0	148	0.00%
2022/02/23	0	41.75	0	0.00	39.80	0	157	0.00%
2022/02/16	0	0.00	1	39.50	39.35	-1	202	-0.49%
2021/12/13	1	42.70	0	0.00	42.40	1	246	0.41%
2021/11/19	1	42.85	0	0.00	41.90	1	321	0.31%
2021/11/09	2	40.50	0	0.00	40.60	2	326	0.61%
2021/11/02	0	0.00	2	41.00	40.05	-2	338	-0.59%
2021/10/28	0	0.00	8	39.91	40.00	-8	330	-2.42%
2021/10/27	1	39.50	4	38.63	39.50	-3	325	-0.92%
2021/10/26	2	38.80	4	38.25	38.80	-2	325	-0.61%
2021/10/25	1	38.70	1	38.65	38.70	0	326	0.00%
2021/10/22	2	37.78	2	37.98	38.10	0	330	0.00%
2021/10/21	5	37.14	1	37.40	37.20	4	336	1.19%
2021/10/20	1	36.85	1	36.90	36.85	0	347	0.00%
2021/10/19	1	36.50	1	36.65	36.50	0	374	0.00%
2021/10/18	1	36.10	1	36.10	36.10	0	383	0.00%
2021/10/15	1	36.20	1	36.15	36.20	0	388	0.00%
2021/10/14	2	36.00	2	35.70	36.00	0	396	0.00%
2021/10/13	1	36.00	1	36.00	36.00	0	403	0.00%
2021/10/08	1	37.00	3	37.05	37.00	-2	428	-0.47%
2021/10/07	1	35.70	1	35.70	35.70	0	431	0.00%
2021/10/05	1	35.30	0	0.00	35.30	1	450	0.22%
2021/10/04	1	35.50	1	35.05	35.50	0	452	0.00%
2021/10/01	1	36.70	0	0.00	36.70	1	452	0.22%
2021/09/30	1	37.95	1	37.95	37.95	0	452	0.00%
2021/09/29	9	38.12	0	0.00	37.85	9	454	1.98%
2021/09/28	6	38.35	6	38.40	38.45	0	458	0.00%
2021/09/06	0	0.00	1	39.55	39.20	-1	487	-0.21%
2021/08/30	1	45.10	0	0.00	43.85	1	472	0.21%
2021/08/27	0	0.00	2	45.85	45.75	-2	454	-0.44%
2021/08/13	5	41.50	0	0.00	41.00	5	421	1.19%
2021/07/30	4	44.23	0	0.00	44.00	4	558	0.72%
2021/07/02	1	44.40	1	43.90	43.80	0	1,463	0.00%
2021/07/01	1	44.10	0	0.00	44.10	1	1,494	0.07%
2021/06/23	1	44.00	0	0.00	44.00	1	1,618	0.06%
2021/05/31	0	0.00	2	46.00	45.65	-2	1,851	-0.11%
2021/05/13	0	0.00	3	40.95	41.30	-3	1,839	-0.16%
2021/05/03	1	50.60	0	0.00	50.60	1	1,727	0.06%
2021/04/27	1	54.90	2	55.10	54.60	-1	1,714	-0.06%
2021/04/26	1	54.50	0	0.00	54.50	1	1,701	0.06%
2021/04/23	1	53.70	0	0.00	53.70	1	1,689	0.06%
2021/04/22	0	0.00	2	56.25	55.00	-2	1,666	-0.12%
2021/04/21	2	58.55	1	58.20	57.60	1	1,632	0.06%
2021/04/20	1	57.20	0	0.00	57.90	1	1,597	0.06%
2021/04/19	7	56.93	5	57.20	57.00	2	1,596	0.13%
2021/04/16	4	58.90	3	58.87	58.20	1	1,552	0.06%
2021/04/15	19	60.35	31	60.10	59.30	-12	1,496	-0.80%
2021/04/14	18	57.79	4	57.58	59.10	14	1,226	1.14%
2021/04/08	7	56.00	7	55.73	55.80	0	964	0.00%
2021/04/07	7	55.80	7	55.70	55.30	0	945	0.00%
2021/04/01	0	55.00	0	0.00	54.10	0	911	0.00%
2021/03/25	0	0.00	2	52.90	52.90	-2	828	-0.24%
2021/03/24	2	54.20	0	0.00	53.70	2	822	0.24%
2021/03/23	2	52.80	0	0.00	52.10	2	789	0.25%
2021/03/12	0	52.45	2	51.50	51.50	-2	884	-0.23%
2021/03/10	2	52.50	0	0.00	52.30	2	934	0.21%
2021/02/18	0	0.00	6	49.55	50.70	-6	1,220	-0.49%
2021/02/17	0	0.00	8	47.98	48.15	-8	1,222	-0.65%
2021/02/05	14	47.78	0	0.00	47.80	14	1,227	1.14%
2021/01/29	0	0.00	1	49.10	47.50	-1	1,472	-0.07%
2021/01/28	1	48.80	0	0.00	48.75	1	1,493	0.07%
2021/01/27	0	0.00	5	49.29	49.50	-5	1,509	-0.33%
2021/01/21	7	46.79	0	0.00	46.10	7	1,567	0.45%
2021/01/12	1	49.20	1	49.60	48.35	0	1,763	0.00%
2020/12/21	0	0.00	4	54.80	54.90	-4	2,580	-0.16%
2020/12/18	4	56.50	0	0.00	56.10	4	2,696	0.15%
2020/12/11	0	0.00	2	55.40	55.70	-2	2,910	-0.07%
2020/12/09	0	0.00	20	58.80	58.80	-20	2,951	-0.68%
2020/12/04	1	61.10	0	0.00	61.10	1	2,982	0.03%
2020/12/03	30	63.71	6	62.95	62.20	24	2,959	0.81%
2020/11/27	0	0.00	10	61.30	60.80	-10	2,839	-0.35%
2020/11/17	12	59.85	0	0.00	58.70	12	2,985	0.40%
2020/11/16	1	58.20	0	0.00	58.60	1	3,051	0.03%
2020/11/11	1	57.60	0	0.00	57.60	1	3,131	0.03%
2020/10/30	1	62.40	1	62.20	60.70	0	3,729	0.00%
2020/10/29	6	60.80	0	0.00	62.50	6	3,957	0.15%
2020/10/28	0	0.00	2	63.10	62.50	-2	4,019	-0.05%
2020/10/27	0	0.00	4	62.45	63.90	-4	4,040	-0.10%
2020/10/23	1	66.50	0	0.00	66.10	1	4,036	0.02%
2020/10/19	0	0.00	2	66.60	66.40	-2	4,180	-0.05%
2020/10/16	0	0.00	1	66.00	65.30	-1	4,186	-0.02%
2020/10/15	1	66.30	2	67.20	66.00	-1	4,196	-0.02%
2020/10/14	1	68.30	0	0.00	67.80	1	4,172	0.02%
2020/10/13	0	0.00	1	68.00	68.00	-1	4,187	-0.02%
2020/10/12	4	68.88	4	68.93	68.80	0	4,173	0.00%
2020/10/08	3	69.80	3	70.00	68.70	0	4,133	0.00%
2020/10/06	6	65.30	6	64.85	64.80	0	3,960	0.00%
2020/10/05	1	62.00	4	64.10	64.80	-3	3,984	-0.08%
2020/09/30	6	62.60	6	62.70	62.80	0	4,079	0.00%
2020/09/29	9	63.67	10	63.56	63.60	-1	4,147	-0.02%
2020/09/28	15	63.83	12	63.62	63.40	3	4,350	0.07%
2020/09/25	10	69.81	10	68.50	63.00	0	4,374	0.00%
2020/09/24	0	0.00	1	68.40	68.80	-1	4,301	-0.02%
2020/09/23	1	67.70	0	0.00	68.80	1	4,285	0.02%
2020/09/22	0	0.00	1	67.50	65.80	-1	4,243	-0.02%
2020/09/21	1	70.00	2	70.00	68.20	-1	4,289	-0.02%
2020/09/18	3	68.97	1	66.00	69.70	2	4,249	0.05%
2020/09/16	1	65.20	0	0.00	65.00	1	4,186	0.02%
2020/09/15	14	65.45	13	65.35	65.60	1	4,203	0.02%
2020/09/14	0	0.00	1	62.70	64.30	-1	4,225	-0.02%
2020/09/09	1	62.70	1	63.90	62.40	0	4,167	0.00%
2020/09/03	1	65.30	0	0.00	65.00	1	4,076	0.02%
2020/09/02	10	66.70	10	66.70	65.80	0	4,121	0.00%
2020/08/28	0	0.00	5	63.80	64.10	-5	4,052	-0.12%
2020/08/27	0	0.00	1	65.10	64.10	-1	4,062	-0.02%
2020/08/25	5	64.66	1	63.90	64.50	4	4,040	0.10%
2020/08/21	3	63.63	1	65.70	65.70	2	4,024	0.05%
2020/08/18	3	70.17	1	70.10	67.30	2	3,885	0.05%
2020/08/17	2	68.50	0	0.00	69.50	2	3,863	0.05%
2020/08/14	1	69.90	1	70.30	69.30	0	3,842	0.00%
2020/08/13	4	69.18	3	70.70	69.00	1	3,800	0.03%
2020/08/11	20	67.57	22	66.40	65.10	-2	3,521	-0.06%
2020/08/07	0	0.00	7	73.14	73.50	-7	3,317	-0.21%
2020/08/06	34	74.15	36	73.34	72.10	-2	3,262	-0.06%
2020/08/05	3	71.93	5	72.64	72.10	-2	3,168	-0.06%
2020/08/04	28	70.45	45	70.77	72.70	-17	3,081	-0.55%
2020/08/03	3	66.63	244	64.49	66.60	-241	2,839	-8.49%	大賣/鉅額交易
2020/07/31	38	63.11	10	63.78	62.90	28	2,767	1.01%
2020/07/30	6	62.80	21	63.89	64.00	-15	2,735	-0.55%
2020/07/29	2	61.70	25	62.45	62.80	-23	2,713	-0.85%
2020/07/28	16	58.58	7	59.87	60.30	9	2,677	0.34%
2020/07/27	69	60.64	5	61.00	59.50	64	2,628	2.43%
2020/07/24	4	63.33	6	63.68	62.50	-2	2,581	-0.08%
2020/07/23	1	62.00	6	61.80	62.30	-5	2,468	-0.20%
2020/07/22	12	60.62	2	61.80	61.00	10	2,435	0.41%
2020/07/21	4	61.05	4	61.20	60.80	0	2,436	0.00%
2020/07/20	12	57.02	4	59.25	59.40	8	2,437	0.33%
2020/07/17	154	58.19	3	59.80	57.10	151	2,398	6.30%	大買/鉅額交易
2020/07/16	3	59.63	4	59.85	60.50	-1	2,360	-0.04%
2020/07/15	9	60.22	7	62.03	59.50	2	2,340	0.09%
2020/07/14	4	59.10	6	60.23	61.10	-2	2,265	-0.09%
2020/07/13	1	60.50	0	0.00	60.20	1	2,227	0.04%
2020/07/10	2	63.10	1	60.20	59.50	1	2,178	0.05%
2020/07/09	4	65.75	7	65.89	64.00	-3	2,111	-0.14%
2020/07/08	15	61.85	18	62.12	64.40	-3	1,985	-0.15%
2020/07/07	40	61.18	35	61.24	59.00	5	1,881	0.27%
2020/07/03	1	53.60	1	54.90	54.80	0	1,608	0.00%
2020/07/02	2	54.10	4	54.95	54.80	-2	1,556	-0.13%
2020/07/01	8	53.90	6	54.42	53.40	2	1,500	0.13%
2020/06/30	2	51.95	2	52.45	52.30	0	1,422	0.00%
2020/06/29	0	0.00	5	49.50	50.30	-5	1,355	-0.37%
2020/06/19	0	0.00	120	49.18	47.50	-120	1,224	-9.80%	大賣/鉅額交易
2020/06/18	10	45.70	0	0.00	46.35	10	1,131	0.88%
2020/06/12	5	44.50	0	0.00	45.35	5	1,145	0.44%
2020/06/11	105	46.01	0	0.00	45.35	105	1,153	9.11%	大買/鉅額交易
2020/06/09	0	0.00	160	47.96	46.10	-160	1,160	-13.79%	大賣/鉅額交易
2020/06/05	0	0.00	20	47.15	46.70	-20	1,112	-1.80%
2020/06/03	0	0.00	6	47.60	46.65	-6	1,103	-0.54%
2020/06/02	20	45.49	0	0.00	45.35	20	1,081	1.85%
2020/06/01	2	46.23	1	46.10	45.95	1	1,075	0.09%
2020/05/28	165	44.22	0	0.00	43.70	165	1,020	16.17%	大買/鉅額交易
2020/05/27	0	0.00	79	44.79	44.90	-79	994	-7.95%
2020/05/26	25	41.62	0	0.00	41.85	25	937	2.67%
2020/05/25	0	0.00	2	41.85	41.90	-2	932	-0.21%
2020/05/22	50	41.61	0	0.00	41.60	50	931	5.37%
2020/05/12	1	43.20	0	0.00	43.15	1	866	0.12%
2020/04/29	0	0.00	1	39.35	38.65	-1	891	-0.11%
2020/04/28	1	38.70	0	0.00	38.25	1	896	0.11%
2020/04/24	2	38.50	2	38.25	38.00	0	888	0.00%
2020/04/23	4	38.35	4	38.10	38.30	0	860	0.00%
2020/04/14	0	0.00	3	34.15	34.00	-3	855	-0.35%
2020/04/13	0	0.00	2	34.40	33.35	-2	876	-0.23%
2020/04/09	5	33.10	0	0.00	32.65	5	909	0.55%
2020/03/27	1	28.65	0	0.00	27.85	1	1,109	0.09%
2020/03/20	1	25.75	0	0.00	25.75	1	1,123	0.09%
2020/03/18	5	25.80	0	0.00	25.40	5	1,113	0.45%
2020/03/13	2	30.00	0	0.00	30.70	2	1,141	0.18%
2020/03/12	5	33.60	0	0.00	33.30	5	1,134	0.44%
2020/03/10	1	34.95	0	0.00	37.30	1	1,121	0.09%
2020/03/09	3	37.20	0	0.00	36.50	3	1,116	0.27%
2020/03/04	5	38.05	0	0.00	38.30	5	1,147	0.44%
2020/02/13	1	39.90	1	40.20	39.15	0	1,268	0.00%
2020/02/10	3	37.85	0	0.00	37.95	3	1,291	0.23%
2020/02/03	0	0.00	1	37.65	37.50	-1	1,288	-0.08%
2020/01/20	0	0.00	1	48.60	48.30	-1	1,468	-0.07%
2020/01/17	0	0.00	35	48.83	48.70	-35	1,540	-2.27%
2020/01/16	0	0.00	215	48.86	48.70	-215	1,574	-13.65%	大賣/鉅額交易
2020/01/15	0	0.00	1	49.45	49.20	-1	1,623	-0.06%
2020/01/14	1	50.00	20	50.12	50.00	-19	1,653	-1.15%
2020/01/10	10	48.15	0	0.00	48.15	10	1,644	0.61%
2020/01/08	30	48.33	0	0.00	48.35	30	1,690	1.77%
2020/01/07	30	49.03	0	0.00	49.00	30	1,683	1.78%
2020/01/06	6	49.70	0	0.00	49.75	6	1,672	0.36%
2020/01/03	50	49.94	0	0.00	49.80	50	1,668	3.00%
2020/01/02	2	51.20	2	51.40	51.40	0	1,645	0.00%
2019/12/31	0	0.00	94	51.36	51.20	-94	1,629	-5.77%
2019/12/30	4	50.78	16	50.97	50.90	-12	1,595	-0.75%
2019/12/25	1	49.00	0	0.00	49.20	1	1,666	0.06%
2019/12/24	20	48.70	1	49.75	48.70	19	1,685	1.13%
2019/12/20	1	49.10	2	48.85	48.70	-1	1,719	-0.06%
2019/12/19	5	48.55	6	48.72	48.60	-1	1,804	-0.06%
2019/12/18	30	48.06	0	0.00	47.95	30	1,792	1.67%
2019/12/13	25	47.57	0	0.00	47.80	25	1,788	1.40%
2019/12/12	45	48.15	20	48.48	48.20	25	1,779	1.41%
2019/12/11	1	49.60	11	49.58	48.40	-10	1,764	-0.57%
2019/12/10	20	48.30	0	0.00	48.10	20	1,729	1.16%
2019/12/03	15	48.12	0	0.00	47.90	15	1,743	0.86%
2019/11/29	135	48.99	0	0.00	48.80	135	1,821	7.41%	大買/鉅額交易
2019/11/28	0	0.00	68	50.39	49.60	-68	1,810	-3.76%
2019/11/11	18	47.31	0	0.00	47.00	18	1,936	0.93%
2019/11/08	50	48.55	0	0.00	48.50	50	1,928	2.59%
2019/11/05	0	0.00	6	48.65	48.25	-6	1,899	-0.32%
2019/10/29	14	50.40	8	50.44	49.80	6	1,877	0.32%
2019/10/28	10	50.70	10	50.96	51.10	0	1,799	0.00%
2019/10/22	4	48.56	4	48.50	48.10	0	1,634	0.00%
2019/10/17	2	48.05	2	47.95	47.85	0	1,762	0.00%
2019/10/02	0	0.00	1	49.60	49.95	-1	2,027	-0.05%
2019/09/09	0	0.00	2	46.80	46.60	-2	1,976	-0.10%
2019/09/03	5	48.33	4	48.43	47.00	1	2,049	0.05%
2019/08/30	0	0.00	1	47.95	47.50	-1	1,959	-0.05%
2019/08/28	1	48.40	0	0.00	47.75	1	1,935	0.05%
2019/08/27	3	48.10	3	48.07	48.05	0	1,919	0.00%
2019/08/26	0	0.00	1	46.20	46.10	-1	1,880	-0.05%
2019/08/22	3	48.12	7	47.85	47.00	-4	1,863	-0.21%
2019/07/31	5	46.05	0	0.00	46.25	5	1,899	0.26%
2019/07/25	0	0.00	20	50.20	49.50	-20	1,904	-1.05%
2019/07/24	0	0.00	1	48.10	48.45	-1	1,878	-0.05%
2019/07/23	24	50.96	4	49.93	49.05	20	1,879	1.06%
2019/07/22	1	47.70	0	0.00	48.10	1	1,804	0.06%
2019/07/17	2	45.90	2	47.00	45.70	0	2,011	0.00%
2019/07/15	3	46.50	3	46.77	46.50	0	2,081	0.00%
2019/07/12	4	45.76	4	46.55	45.45	0	2,199	0.00%
2019/07/11	7	46.34	8	46.79	46.05	-1	2,308	-0.04%
2019/07/10	13	48.75	10	48.63	48.55	3	2,404	0.12%
2019/07/08	0	0.00	1	47.25	47.40	-1	2,659	-0.04%
2019/07/05	2	47.18	1	47.60	47.60	1	2,783	0.04%
2019/06/25	1	42.85	1	42.10	42.10	0	2,644	0.00%
2019/06/19	0	0.00	6	41.35	41.55	-6	2,622	-0.23%
2019/06/14	24	43.14	27	42.77	42.25	-3	2,743	-0.11%
2019/06/12	11	41.49	2	41.90	41.80	9	2,724	0.33%
2019/05/17	0	0.00	2	42.80	40.40	-2	3,237	-0.06%
2019/05/16	4	42.49	2	43.05	41.80	2	3,223	0.06%
2019/05/14	0	0.00	10	39.40	39.40	-10	3,196	-0.31%
2019/05/09	1	41.40	0	0.00	41.80	1	3,249	0.03%
2019/05/06	2	44.60	3	44.72	43.50	-1	3,285	-0.03%
2019/04/29	0	0.00	9	47.45	47.45	-9	3,320	-0.27%
2019/04/26	9	50.40	0	0.00	49.45	9	3,313	0.27%
2019/04/25	0	0.00	11	51.01	51.00	-11	3,340	-0.33%
2019/04/24	1	52.10	0	0.00	50.80	1	3,399	0.03%
2019/04/23	11	53.50	14	54.19	53.00	-3	3,450	-0.09%
2019/04/22	0	0.00	5	55.00	55.00	-5	3,318	-0.15%
2019/04/19	10	54.86	9	54.00	54.00	1	3,320	0.03%
2019/04/18	21	53.56	9	56.44	53.30	12	3,320	0.36%
2019/04/17	2	55.75	3	55.87	54.20	-1	3,473	-0.03%
2019/04/16	3	55.20	8	55.73	55.80	-5	3,422	-0.15%
2019/04/15	1	54.90	5	54.00	54.00	-4	3,537	-0.11%
2019/04/12	5	48.56	11	49.60	50.40	-6	3,429	-0.17%
2019/04/11	18	48.46	27	49.14	49.20	-9	3,489	-0.26%
2019/04/02	0	0.00	10	46.65	46.65	-10	3,381	-0.30%
2019/04/01	10	48.00	11	47.70	47.25	-1	3,378	-0.03%
2019/03/29	10	47.40	10	46.90	46.90	0	3,344	0.00%
2019/03/27	11	46.18	0	0.00	46.50	11	3,307	0.33%
2019/03/18	11	47.08	10	46.48	46.50	1	3,190	0.03%
2019/03/15	31	46.04	0	0.00	45.45	31	3,166	0.98%
2019/03/14	10	46.00	10	46.80	45.55	0	3,168	0.00%
2019/03/13	1	45.45	15	45.60	45.50	-14	3,156	-0.44%
2019/03/12	4	45.85	18	45.56	45.25	-14	3,157	-0.44%
2019/03/11	1	45.75	0	0.00	45.75	1	3,163	0.03%
2019/03/07	0	0.00	14	44.27	44.15	-14	3,138	-0.45%
2019/03/04	0	0.00	1	45.95	45.85	-1	3,114	-0.03%
2019/02/27	0	0.00	1	46.60	46.55	-1	3,098	-0.03%
2019/02/26	16	48.80	13	48.32	46.95	3	3,087	0.10%
2019/02/25	10	47.74	15	47.31	47.95	-5	2,965	-0.17%
2019/02/22	4	47.45	0	0.00	46.65	4	2,911	0.14%
2019/02/21	1	46.50	3	46.72	46.50	-2	2,849	-0.07%
2019/02/20	27	46.73	20	45.45	47.25	7	2,755	0.25%
2019/02/18	5	42.86	0	0.00	42.90	5	2,604	0.19%
2019/02/12	27	45.90	0	0.00	45.50	27	2,520	1.07%
2019/02/11	0	0.00	1	45.10	45.30	-1	2,502	-0.04%
2019/01/30	11	46.05	11	45.55	45.35	0	2,488	0.00%
2019/01/29	0	0.00	1	44.35	45.20	-1	2,425	-0.04%
2019/01/28	18	44.99	17	45.61	44.50	1	2,405	0.04%
2019/01/24	8	43.85	8	44.05	43.85	0	2,342	0.00%
2019/01/23	6	43.88	7	43.84	44.00	-1	2,339	-0.04%
2019/01/22	4	44.06	3	44.40	43.80	1	2,343	0.04%
2019/01/21	3	44.73	4	45.80	43.45	-1	2,316	-0.04%
2019/01/17	10	48.00	11	46.46	46.30	-1	2,230	-0.04%
2019/01/16	30	46.85	29	46.81	47.55	1	2,165	0.05%
2019/01/15	47	47.46	67	47.52	46.25	-20	2,067	-0.97%
2019/01/09	88	47.17	91	47.17	46.45	-3	1,759	-0.17%
2019/01/08	2	45.98	1	45.25	46.50	1	1,457	0.07%
2019/01/07	29	45.20	38	45.16	46.50	-9	1,365	-0.66%
2019/01/04	6	42.82	21	43.36	44.65	-15	1,091	-1.37%
2019/01/03	24	42.66	30	43.05	40.60	-6	906	-0.66%
2019/01/02	21	41.17	58	40.24	41.60	-37	728	-5.08%
2018/12/27	1	38.20	0	0.00	38.20	1	635	0.16%
2018/12/24	1	38.00	1	38.00	38.00	0	609	0.00%
2018/12/20	52	35.23	1	35.15	35.20	51	595	8.56%
2018/12/12	1	39.50	2	39.48	39.30	-1	556	-0.18%
2018/12/04	0	0.00	5	37.75	37.55	-5	439	-1.14%
2018/11/30	0	0.00	5	36.00	36.00	-5	418	-1.20%
2018/11/29	0	0.00	11	35.78	35.70	-11	417	-2.64%
2018/11/28	1	36.75	45	36.26	36.25	-44	410	-10.72%
2018/11/27	0	0.00	5	35.20	35.15	-5	402	-1.24%
2018/11/26	0	0.00	10	34.95	35.00	-10	402	-2.49%
2018/11/23	0	0.00	15	34.75	34.60	-15	432	-3.47%
2018/11/22	0	0.00	40	36.00	35.00	-40	427	-9.36%
2018/11/21	0	0.00	15	33.48	33.45	-15	404	-3.71%
2018/11/19	0	0.00	6	33.50	33.50	-6	486	-1.23%
2018/11/14	0	0.00	9	33.50	33.10	-9	511	-1.76%
2018/11/12	0	0.00	8	33.65	33.55	-8	506	-1.58%
2018/11/09	0	0.00	50	33.78	33.80	-50	502	-9.96%
2018/11/01	2	31.30	0	0.00	31.10	2	471	0.42%
2018/10/29	2	29.45	2	29.60	29.75	0	427	0.00%
2018/10/26	10	27.90	0	0.00	28.35	10	402	2.48%
2018/10/19	0	0.00	1	27.25	28.30	-1	392	-0.26%
2018/10/16	0	0.00	2	27.30	28.30	-2	395	-0.51%
2018/10/15	0	0.00	1	27.45	27.30	-1	392	-0.25%
2018/10/12	0	0.00	1	26.45	26.70	-1	391	-0.26%
2018/10/08	1	30.35	0	0.00	30.25	1	383	0.26%
2018/10/05	0	0.00	1	31.00	31.00	-1	382	-0.26%
2018/09/12	4	34.70	5	34.60	34.60	-1	527	-0.19%
2018/09/11	0	0.00	12	34.76	35.20	-12	532	-2.25%
2018/09/10	0	0.00	21	35.01	34.65	-21	535	-3.92%
2018/09/05	1	38.10	2	38.30	38.15	-1	537	-0.19%
2018/09/04	10	38.50	5	38.15	38.15	5	548	0.91%
2018/08/31	2	39.00	0	0.00	39.25	2	571	0.35%
2018/08/30	8	40.27	1	40.60	38.80	7	581	1.20%
2018/08/29	0	0.00	8	38.89	39.40	-8	584	-1.37%
2018/08/28	12	38.65	6	38.60	38.60	6	595	1.01%
2018/08/27	4	38.85	0	0.00	39.75	4	626	0.64%
2018/08/24	14	39.01	14	38.89	39.10	0	606	0.00%
2018/08/23	21	36.60	2	37.18	37.60	19	551	3.44%
2018/08/15	5	34.20	0	0.00	34.40	5	567	0.88%
2018/08/13	15	33.45	0	0.00	33.10	15	575	2.61%
2018/08/10	10	35.72	0	0.00	35.55	10	572	1.75%
2018/08/09	2	36.30	0	0.00	35.55	2	579	0.35%
2018/08/08	5	36.70	0	0.00	36.60	5	581	0.86%
2018/08/03	10	37.46	0	0.00	37.45	10	607	1.65%
2018/07/30	5	37.55	0	0.00	37.50	5	666	0.75%
2018/07/27	2	37.70	0	0.00	37.95	2	697	0.29%
2018/07/25	1	37.95	0	0.00	37.90	1	698	0.14%
2018/07/23	15	37.45	0	0.00	37.50	15	697	2.15%
2018/07/20	0	0.00	3	38.70	38.50	-3	697	-0.43%
2018/07/18	1	38.75	0	0.00	38.85	1	707	0.14%
2018/07/16	0	0.00	1	39.20	38.55	-1	701	-0.14%
2018/07/13	1	38.15	0	0.00	38.45	1	699	0.14%
2018/07/11	13	37.65	0	0.00	38.00	13	698	1.86%
2018/07/09	52	37.67	0	0.00	37.45	52	698	7.45%
2018/07/06	125	37.86	1	38.95	38.60	124	694	17.86%	大買/鉅額交易
2018/07/04	1	38.00	0	0.00	38.00	1	683	0.15%
2018/07/03	1	39.80	0	0.00	39.75	1	672	0.15%
2018/07/02	1	42.05	0	0.00	41.30	1	657	0.15%
2018/06/29	2	42.18	5	42.55	43.15	-3	627	-0.48%
2018/06/27	1	39.85	0	0.00	40.00	1	569	0.18%
2018/06/26	1	39.35	1	39.95	39.80	0	571	0.00%
2018/06/25	0	0.00	1	41.00	40.35	-1	568	-0.18%
2018/06/15	1	40.05	0	0.00	40.10	1	558	0.18%
2018/06/14	1	40.80	1	40.55	40.50	0	556	0.00%
2018/06/08	0	0.00	2	42.30	40.90	-2	541	-0.37%
2018/06/07	1	40.30	1	41.20	41.20	0	539	0.00%
2018/06/06	2	41.85	2	41.20	41.65	0	526	0.00%
2018/06/05	1	40.10	0	0.00	40.10	1	490	0.20%
2018/06/04	0	0.00	4	39.76	40.90	-4	472	-0.85%
2018/06/01	1	38.40	0	0.00	38.30	1	426	0.23%
2018/05/29	0	0.00	1	38.10	38.20	-1	412	-0.24%
2018/05/24	0	0.00	5	37.35	37.80	-5	389	-1.28%
2018/05/16	0	0.00	1	37.35	36.90	-1	367	-0.27%
2018/05/08	0	0.00	1	34.85	35.00	-1	358	-0.28%
2018/05/04	3	34.35	1	32.20	34.35	2	321	0.62%
2018/05/03	1	31.05	0	0.00	31.25	1	294	0.34%
2018/04/27	1	30.05	1	30.05	30.00	0	302	0.00%
2018/04/26	0	0.00	2	30.70	29.95	-2	307	-0.65%
2018/04/25	1	30.30	0	0.00	30.30	1	305	0.33%
2018/04/24	0	0.00	1	30.10	30.10	-1	308	-0.32%
2018/04/16	1	33.60	0	0.00	33.70	1	333	0.30%
2018/04/11	0	0.00	1	34.95	34.30	-1	380	-0.26%
2018/04/10	1	34.05	0	0.00	34.25	1	404	0.25%
2018/04/03	0	0.00	10	35.20	34.90	-10	445	-2.25%
2018/04/02	1	36.10	0	0.00	35.40	1	567	0.18%
2018/03/30	1	36.60	1	37.00	36.40	0	666	0.00%
2018/03/28	3	35.20	0	0.00	34.80	3	834	0.36%
2018/03/21	5	35.45	0	0.00	35.35	5	904	0.55%
2018/03/08	1	33.75	0	0.00	33.80	1	1,052	0.10%
2018/02/06	8	33.63	0	0.00	33.85	8	1,240	0.64%
2018/01/26	1	38.05	0	0.00	38.10	1	1,245	0.08%
2018/01/16	0	0.00	1	40.20	40.30	-1	1,249	-0.08%
2018/01/15	1	39.55	0	0.00	39.75	1	1,250	0.08%
2018/01/12	0	0.00	1	39.95	40.35	-1	1,253	-0.08%
2018/01/10	3	39.35	1	40.00	39.00	2	1,248	0.16%
2018/01/09	5	39.93	0	0.00	40.00	5	1,237	0.40%
2018/01/08	1	42.00	0	0.00	41.25	1	1,221	0.08%
2018/01/05	1	42.55	0	0.00	42.50	1	1,213	0.08%
2018/01/04	0	0.00	1	43.20	42.50	-1	1,207	-0.08%
2018/01/03	1	42.45	1	43.20	42.20	0	1,210	0.00%
2018/01/02	2	42.43	1	42.95	42.75	1	1,197	0.08%