群翊 (6664)-美商高盛券商分點個股進出

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

群翊

(6664)

可現股當沖

股價
265.0
漲跌
▲3.0
漲幅
+1.15%
成交量
160張
產業
上櫃電子零組件類股
95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

群翊 (6664)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/12/03	0	0.00	3	264.67	265.00	-3	662	-0.45%
2024/12/02	10	264.05	6	260.33	262.00	4	681	0.59%
2024/11/29	3	259.00	3	257.33	259.50	0	696	0.00%
2024/11/28	8	256.06	6	255.25	255.50	2	738	0.27%
2024/11/27	13	258.92	1	257.50	256.00	12	763	1.57%
2024/11/26	19	262.29	0	0.00	260.50	19	817	2.32%
2024/11/25	14	265.93	0	0.00	265.00	14	885	1.58%
2024/11/22	6	267.50	1	269.00	267.50	5	931	0.54%
2024/11/21	6	268.25	6	267.92	267.50	0	945	0.00%
2024/11/20	50	268.17	2	268.00	267.50	48	955	5.02%
2024/11/19	22	261.91	8	260.44	265.00	14	973	1.44%
2024/11/18	24	258.00	4	260.00	255.00	20	979	2.04%
2024/11/15	45	264.49	4	263.63	263.00	41	994	4.12%
2024/11/14	39	262.65	2	262.25	262.50	37	1,005	3.68%
2024/11/13	7	276.50	20	275.50	277.50	-13	1,005	-1.29%
2024/11/12	22	284.27	10	283.20	282.50	12	1,004	1.19%
2024/11/11	25	293.14	6	294.75	292.00	19	1,005	1.89%
2024/11/08	8	296.13	10	294.40	289.50	-2	1,010	-0.20%
2024/11/07	43	295.44	16	297.94	297.00	27	1,011	2.67%
2024/11/06	14	286.36	2	286.25	285.00	12	996	1.20%
2024/11/05	17	282.79	1	284.50	284.00	16	1,002	1.60%
2024/11/04	22	279.75	1	280.00	280.00	21	1,013	2.07%
2024/11/01	14	279.36	4	280.88	281.00	10	1,020	0.98%
2024/10/30	10	282.25	6	281.25	279.50	4	1,026	0.39%
2024/10/29	18	285.22	9	285.28	283.50	9	1,023	0.88%
2024/10/28	9	287.33	17	287.82	287.00	-8	1,025	-0.78%
2024/10/25	4	290.50	49	291.40	292.50	-45	1,027	-4.38%
2024/10/24	9	299.06	15	297.03	294.00	-6	1,029	-0.58%
2024/10/23	25	307.64	44	307.30	304.00	-19	1,027	-1.85%
2024/10/22	27	297.54	21	294.60	295.50	6	1,013	0.59%
2024/10/21	23	298.76	40	299.40	298.00	-17	1,013	-1.68%
2024/10/18	14	293.00	31	291.15	287.50	-17	1,014	-1.68%
2024/10/17	5	292.40	43	291.48	292.00	-38	1,022	-3.72%
2024/10/16	9	288.50	25	289.92	290.00	-16	1,025	-1.56%
2024/10/15	19	288.26	52	287.22	288.00	-33	1,033	-3.19%
2024/10/14	12	289.50	39	290.17	289.50	-27	1,031	-2.62%
2024/10/11	7	298.43	165	293.07	287.50	-158	1,032	-15.30%	大賣/鉅額交易
2024/10/09	23	318.26	24	318.60	317.50	-1	1,016	-0.10%
2024/10/08	27	317.59	9	320.06	321.50	18	1,022	1.76%
2024/10/07	62	314.52	20	317.85	318.50	42	1,038	4.04%
2024/10/04	22	301.30	49	302.12	302.00	-27	1,070	-2.52%
2024/10/01	15	305.33	14	306.29	308.50	1	1,082	0.09%
2024/09/30	20	303.63	4	303.63	300.00	16	1,091	1.47%
2024/09/27	19	314.79	17	315.18	310.50	2	1,089	0.18%
2024/09/26	23	318.09	21	317.71	315.50	2	1,089	0.18%
2024/09/25	18	315.14	16	314.00	311.50	2	1,090	0.18%
2024/09/24	43	325.83	81	322.94	318.50	-38	1,075	-3.53%
2024/09/23	58	337.22	38	337.12	340.00	20	1,049	1.91%
2024/09/20	30	329.73	14	328.50	332.00	16	1,000	1.60%
2024/09/19	17	303.24	11	300.50	302.00	6	982	0.61%
2024/09/18	10	298.60	14	299.54	295.50	-4	994	-0.40%
2024/09/16	8	295.94	21	297.00	293.00	-13	989	-1.31%
2024/09/13	26	294.13	40	297.88	299.50	-14	981	-1.43%
2024/09/12	23	287.83	42	287.17	286.50	-19	976	-1.95%
2024/09/11	28	278.23	12	277.04	276.50	16	965	1.66%
2024/09/10	40	282.30	11	284.18	279.00	29	961	3.01%
2024/09/09	22	290.09	17	289.12	288.00	5	954	0.52%
2024/09/06	21	296.21	12	298.75	294.50	9	950	0.95%
2024/09/05	28	303.48	25	300.92	298.50	3	944	0.32%
2024/09/04	77	301.96	8	302.00	298.50	69	950	7.26%
2024/09/03	23	323.48	39	324.17	319.50	-16	934	-1.71%
2024/09/02	69	321.62	8	325.25	318.50	61	920	6.63%
2024/08/30	14	332.86	51	336.04	326.50	-37	910	-4.06%
2024/08/29	32	329.58	109	330.33	334.00	-77	886	-8.69%	大賣/
2024/08/28	73	338.30	55	340.59	335.50	18	864	2.08%
2024/08/27	40	326.05	21	320.79	343.00	19	831	2.28%
2024/08/26	28	307.25	126	310.43	312.00	-98	775	-12.64%	大賣/
2024/08/23	19	290.08	9	290.89	296.00	10	754	1.33%
2024/08/22	42	284.37	2	285.75	282.50	40	752	5.31%
2024/08/21	31	297.13	89	293.51	289.50	-58	763	-7.60%
2024/08/20	13	286.88	30	289.68	288.50	-17	759	-2.24%
2024/08/19	32	283.56	85	280.94	288.50	-53	767	-6.90%
2024/08/16	10	276.05	58	275.92	275.00	-48	759	-6.32%
2024/08/15	29	271.52	39	271.44	269.00	-10	776	-1.29%
2024/08/14	6	258.50	45	257.63	255.50	-39	764	-5.10%
2024/08/13	8	251.63	29	258.62	259.00	-21	771	-2.72%
2024/08/12	33	246.76	14	245.29	247.00	19	784	2.42%
2024/08/09	4	247.13	24	250.31	248.50	-20	807	-2.48%
2024/08/08	14	230.29	2	228.75	231.00	12	862	1.39%
2024/08/07	14	233.32	22	233.95	234.00	-8	890	-0.90%
2024/08/06	34	218.28	10	225.30	221.50	24	890	2.69%
2024/08/05	15	229.03	34	226.90	226.50	-19	887	-2.14%
2024/08/02	36	257.69	9	260.39	251.50	27	883	3.06%
2024/08/01	4	275.75	5	273.20	272.00	-1	878	-0.11%
2024/07/31	4	272.25	32	272.78	268.50	-28	886	-3.16%
2024/07/30	5	264.40	22	270.50	277.00	-17	892	-1.90%
2024/07/29	18	268.00	25	271.80	262.50	-7	896	-0.78%
2024/07/26	4	271.00	9	269.56	271.00	-5	889	-0.56%
2024/07/23	5	291.10	24	288.92	291.00	-19	887	-2.14%
2024/07/22	1	286.00	43	287.62	282.50	-42	888	-4.73%
2024/07/19	12	295.25	35	298.63	292.00	-23	891	-2.58%
2024/07/18	17	283.12	19	289.66	290.00	-2	888	-0.22%
2024/07/17	2	305.50	47	298.26	295.50	-45	881	-5.11%
2024/07/16	5	308.70	2	310.00	302.00	3	890	0.34%
2024/07/15	7	298.50	22	295.20	293.50	-15	900	-1.67%
2024/07/12	76	292.58	2	295.00	292.50	74	922	8.02%
2024/07/11	63	298.87	7	303.14	293.50	56	937	5.97%
2024/07/10	34	306.63	26	311.98	307.00	8	932	0.86%
2024/07/09	43	300.53	15	303.87	301.00	28	938	2.98%
2024/07/08	83	319.10	22	317.36	310.50	61	945	6.45%
2024/07/05	11	307.50	12	311.00	315.00	-1	909	-0.11%
2024/07/04	2	286.50	1	286.50	286.50	1	894	0.11%
2024/07/03	23	260.24	11	259.14	260.50	12	886	1.35%
2024/07/02	7	258.93	10	257.90	258.00	-3	888	-0.34%
2024/07/01	64	254.83	5	256.10	257.00	59	886	6.65%
2024/06/28	3	248.50	6	247.00	248.00	-3	892	-0.34%
2024/06/27	19	248.53	17	247.76	246.00	2	899	0.22%
2024/06/26	7	253.36	6	252.25	250.00	1	916	0.11%
2024/06/25	4	251.63	17	253.29	253.00	-13	940	-1.38%
2024/06/24	3	250.67	68	249.31	251.50	-65	927	-7.01%
2024/06/21	1	233.00	5	238.10	239.50	-4	908	-0.44%
2024/06/20	24	231.96	0	0.00	232.00	24	904	2.65%
2024/06/19	7	229.07	0	0.00	228.00	7	905	0.77%
2024/06/18	3	235.50	13	233.35	233.00	-10	903	-1.11%
2024/06/17	24	232.96	5	234.00	232.00	19	908	2.09%
2024/06/14	7	235.79	29	233.91	236.00	-22	917	-2.40%
2024/06/13	0	0.00	3	235.00	233.50	-3	915	-0.33%
2024/06/12	0	0.00	20	230.88	231.00	-20	914	-2.19%
2024/06/11	13	230.65	27	232.72	230.00	-14	915	-1.53%
2024/06/07	24	245.00	8	244.75	244.00	16	901	1.77%
2024/06/06	6	242.58	15	241.27	240.00	-9	897	-1.00%
2024/06/05	6	239.92	9	238.28	238.00	-3	899	-0.33%
2024/06/04	18	239.81	7	239.21	239.00	11	904	1.22%
2024/06/03	0	0.00	75	252.41	251.00	-75	897	-8.35%
2024/05/31	43	255.35	2	257.75	252.00	41	892	4.59%
2024/05/30	14	264.18	33	264.79	261.50	-19	872	-2.18%
2024/05/29	9	262.56	21	267.71	265.50	-12	861	-1.39%
2024/05/28	16	257.88	36	261.85	264.50	-20	838	-2.39%
2024/05/27	9	255.00	39	253.77	256.50	-30	831	-3.61%
2024/05/24	16	237.81	33	240.67	243.00	-17	818	-2.08%
2024/05/23	19	233.29	16	233.59	231.50	3	812	0.37%
2024/05/22	10	237.20	22	236.05	234.50	-12	808	-1.48%
2024/05/21	11	233.64	28	239.09	241.00	-17	804	-2.11%
2024/05/20	5	222.70	0	0.00	223.00	5	773	0.65%
2024/05/17	11	221.41	27	221.65	221.50	-16	772	-2.07%
2024/05/16	17	221.65	27	225.96	219.50	-10	758	-1.32%
2024/05/15	16	227.22	37	227.64	225.00	-21	748	-2.81%
2024/05/14	50	219.22	20	216.70	223.50	30	719	4.17%
2024/05/13	38	201.29	8	200.44	204.50	30	657	4.56%
2024/05/10	9	186.61	34	186.75	186.00	-25	629	-3.97%
2024/05/09	13	184.00	14	188.14	186.00	-1	623	-0.16%
2024/05/08	10	190.25	7	190.43	190.00	3	614	0.49%
2024/05/07	7	189.64	3	188.33	189.50	4	611	0.65%
2024/05/06	7	190.21	8	190.00	190.00	-1	607	-0.16%
2024/05/03	13	189.46	14	187.11	187.50	-1	596	-0.17%
2024/05/02	4	181.00	24	183.06	187.50	-20	584	-3.42%
2024/04/30	1	183.00	2	183.50	183.00	-1	574	-0.17%
2024/04/29	0	0.00	4	182.13	184.00	-4	572	-0.70%
2024/04/26	1	183.00	16	182.53	181.50	-15	569	-2.63%
2024/04/25	5	179.20	16	182.34	184.00	-11	564	-1.95%
2024/04/24	1	180.50	29	180.14	182.00	-28	554	-5.05%
2024/04/23	11	175.82	12	173.50	174.00	-1	547	-0.18%
2024/04/22	1	171.50	77	171.00	170.00	-76	542	-14.01%
2024/04/19	12	176.04	13	178.35	177.00	-1	526	-0.19%
2024/04/18	12	184.79	51	184.22	185.00	-39	509	-7.66%
2024/04/17	80	178.09	5	179.90	180.50	75	484	15.47%
2024/04/16	0	0.00	41	166.32	166.50	-41	466	-8.78%
2024/04/15	8	175.69	110	176.55	175.00	-102	455	-22.38%	大賣/鉅額交易
2024/04/12	21	179.12	1	183.00	184.00	20	437	4.57%
2024/04/11	2	173.25	4	172.25	172.00	-2	409	-0.49%
2024/04/10	1	171.50	1	173.00	171.50	0	404	0.00%
2024/04/09	0	0.00	1	174.00	171.50	-1	403	-0.25%
2024/04/08	1	174.00	5	172.60	171.50	-4	398	-1.00%
2024/04/03	64	173.54	1	175.50	175.00	63	392	16.05%
2024/04/02	11	175.73	22	175.50	174.50	-11	385	-2.85%
2024/04/01	4	172.25	12	172.54	172.00	-8	369	-2.16%
2024/03/29	19	171.58	5	171.30	172.00	14	360	3.89%
2024/03/28	43	169.16	4	169.50	169.00	39	340	11.47%
2024/03/27	3	161.83	0	0.00	161.50	3	311	0.96%
2024/03/26	26	162.67	15	161.03	161.00	11	311	3.54%
2024/03/25	12	163.79	3	163.67	164.00	9	306	2.93%
2024/03/22	4	162.75	1	163.50	163.00	3	307	0.98%
2024/03/21	4	163.75	2	163.00	162.00	2	311	0.64%
2024/03/20	18	163.14	4	162.63	163.00	14	308	4.54%
2024/03/19	37	161.46	1	161.50	161.50	36	304	11.83%
2024/03/18	28	157.91	3	156.50	157.50	25	295	8.45%
2024/03/15	57	155.89	4	155.38	155.50	53	312	16.95%
2024/03/14	5	157.00	2	155.00	155.00	3	319	0.94%
2024/03/13	1	158.00	43	158.72	158.00	-42	318	-13.19%
2024/03/12	3	160.17	17	159.18	161.50	-14	317	-4.41%
2024/03/11	61	159.09	5	159.70	160.50	56	314	17.82%
2024/03/08	1	155.50	55	157.22	155.50	-54	313	-17.25%
2024/03/07	23	164.41	37	162.26	162.00	-14	304	-4.59%
2024/03/06	22	161.27	0	0.00	160.50	22	294	7.47%
2024/03/05	14	161.00	7	159.93	160.50	7	293	2.38%
2024/03/04	14	160.43	0	0.00	159.50	14	293	4.77%
2024/03/01	4	160.50	11	159.27	159.00	-7	292	-2.39%
2024/02/29	0	0.00	23	159.70	161.00	-23	293	-7.84%
2024/02/27	46	159.62	1	161.50	161.50	45	288	15.60%
2024/02/26	7	158.29	32	156.30	158.00	-25	286	-8.72%
2024/02/23	35	160.83	26	161.81	160.00	9	280	3.21%
2024/02/22	11	158.59	1	156.00	158.50	10	270	3.70%
2024/02/21	0	0.00	12	156.63	156.50	-12	270	-4.44%
2024/02/20	21	158.33	0	0.00	156.50	21	274	7.66%
2024/02/19	34	156.07	15	155.27	156.00	19	273	6.94%
2024/02/16	23	156.20	8	156.13	156.00	15	299	5.00%
2024/02/15	33	150.23	1	150.50	150.50	32	307	10.42%
2024/02/05	29	147.52	0	0.00	146.50	29	332	8.73%
2024/02/02	1	151.00	24	148.98	148.00	-23	363	-6.32%
2024/02/01	2	151.00	11	151.00	150.00	-9	367	-2.45%
2024/01/31	4	151.63	1	152.50	152.50	3	371	0.81%
2024/01/30	0	0.00	18	151.06	151.50	-18	380	-4.73%
2024/01/29	27	153.09	0	0.00	153.00	27	391	6.90%
2024/01/26	5	151.70	1	151.00	151.00	4	394	1.01%
2024/01/25	1	153.00	0	0.00	152.00	1	395	0.25%
2024/01/24	17	152.47	0	0.00	152.00	17	399	4.26%
2024/01/23	0	0.00	8	150.94	150.50	-8	411	-1.94%
2024/01/22	3	152.50	20	151.63	153.00	-17	416	-4.08%
2024/01/19	2	150.50	15	150.00	150.50	-13	415	-3.13%
2024/01/18	3	143.83	7	146.07	147.00	-4	418	-0.96%
2024/01/17	0	0.00	30	147.93	146.00	-30	426	-7.04%
2024/01/15	12	151.17	1	149.00	151.50	11	429	2.56%
2024/01/12	18	149.25	32	149.52	148.50	-14	432	-3.24%
2024/01/11	2	150.75	31	151.34	150.50	-29	429	-6.75%
2024/01/10	4	153.75	3	154.17	153.50	1	428	0.23%
2024/01/09	0	0.00	25	153.68	153.00	-25	441	-5.66%
2024/01/08	0	0.00	5	156.20	155.50	-5	448	-1.12%
2024/01/05	52	155.63	1	156.00	155.50	51	445	11.44%
2024/01/04	4	154.25	0	0.00	154.00	4	446	0.90%
2024/01/03	5	153.70	1	153.50	153.00	4	446	0.90%
2024/01/02	2	152.75	1	153.50	153.00	1	445	0.22%
2023/12/29	1	154.00	1	153.50	154.00	0	444	0.00%
2023/12/28	0	0.00	2	153.00	152.50	-2	445	-0.45%
2023/12/27	3	154.17	4	153.75	153.50	-1	447	-0.22%
2023/12/26	1	152.50	0	0.00	152.50	1	449	0.22%
2023/12/25	7	151.79	3	151.50	151.00	4	451	0.89%
2023/12/22	1	151.00	0	0.00	151.00	1	451	0.22%
2023/12/21	5	151.90	4	152.00	152.00	1	453	0.22%
2023/12/20	2	151.25	0	0.00	151.00	2	457	0.44%
2023/12/19	11	150.68	2	151.00	151.00	9	460	1.96%
2023/12/18	21	150.52	32	153.34	150.00	-11	461	-2.39%
2023/12/15	2	153.25	18	154.14	153.50	-16	462	-3.46%
2023/12/14	2	154.00	22	154.52	153.50	-20	467	-4.28%
2023/12/13	8	154.50	5	154.50	154.50	3	465	0.64%
2023/12/12	27	152.70	8	155.94	152.00	19	466	4.07%
2023/12/11	7	157.14	24	157.21	158.00	-17	450	-3.77%
2023/12/08	0	0.00	2	162.25	161.50	-2	447	-0.45%
2023/12/07	1	163.00	19	162.50	163.00	-18	450	-4.00%
2023/12/06	3	164.00	7	162.21	163.50	-4	474	-0.84%
2023/12/05	3	161.00	10	162.35	161.00	-7	496	-1.41%
2023/12/04	1	165.00	30	166.02	165.00	-29	518	-5.60%
2023/12/01	7	167.29	2	167.75	167.50	5	534	0.94%
2023/11/30	8	166.94	14	166.61	166.00	-6	539	-1.11%
2023/11/29	0	0.00	20	165.85	165.50	-20	549	-3.64%
2023/11/28	1	165.00	2	164.75	165.00	-1	559	-0.18%
2023/11/27	17	164.06	4	167.00	163.50	13	571	2.27%
2023/11/24	0	0.00	14	167.32	168.50	-14	588	-2.38%
2023/11/22	5	172.10	0	0.00	172.00	5	622	0.80%
2023/11/21	0	0.00	7	168.14	168.00	-7	661	-1.06%
2023/11/20	6	167.58	5	168.20	167.00	1	717	0.14%
2023/11/17	6	171.33	5	170.80	170.50	1	754	0.13%
2023/11/16	8	171.25	1	172.50	171.00	7	782	0.89%
2023/11/15	28	173.50	69	173.21	170.50	-41	826	-4.96%
2023/11/14	13	173.54	20	174.98	176.00	-7	847	-0.83%
2023/11/13	62	170.80	10	174.50	174.50	52	924	5.63%
2023/11/10	77	165.90	28	167.14	164.50	49	1,056	4.64%
2023/11/09	23	167.72	4	166.00	170.00	19	1,068	1.78%
2023/11/08	12	166.38	1	167.00	166.00	11	1,100	1.00%
2023/11/07	6	165.17	6	167.50	167.50	0	1,096	0.00%
2023/11/06	16	163.19	6	164.83	165.00	10	1,095	0.91%
2023/11/03	8	157.75	0	0.00	158.00	8	1,085	0.74%
2023/11/02	3	157.33	2	156.50	157.00	1	1,086	0.09%
2023/11/01	0	0.00	3	154.17	153.50	-3	1,091	-0.27%
2023/10/31	1	158.50	18	157.69	155.50	-17	1,091	-1.56%
2023/10/30	2	162.00	6	161.92	162.50	-4	1,087	-0.37%
2023/10/27	9	159.33	2	159.50	158.00	7	1,088	0.64%
2023/10/26	11	158.23	2	159.00	158.00	9	1,096	0.82%
2023/10/25	32	161.25	0	0.00	162.50	32	1,103	2.90%
2023/10/24	15	151.37	6	151.75	155.00	9	1,108	0.81%
2023/10/23	10	155.85	16	155.84	153.00	-6	1,110	-0.54%
2023/10/20	11	157.50	11	158.59	158.00	0	1,115	0.00%
2023/10/19	5	158.40	4	157.63	157.50	1	1,120	0.09%
2023/10/18	23	157.39	17	157.18	157.50	6	1,125	0.53%
2023/10/17	5	161.10	75	160.45	158.50	-70	1,125	-6.22%
2023/10/16	11	161.05	25	163.80	166.00	-14	1,115	-1.26%
2023/10/13	6	158.50	1	159.00	159.00	5	1,115	0.45%
2023/10/12	17	157.94	0	0.00	159.50	17	1,129	1.51%
2023/10/11	3	154.67	17	155.44	154.50	-14	1,131	-1.24%
2023/10/06	3	155.33	10	155.35	155.00	-7	1,134	-0.62%
2023/10/05	7	156.57	11	156.41	156.00	-4	1,138	-0.35%
2023/10/04	2	157.50	7	157.29	156.50	-5	1,140	-0.44%
2023/10/03	20	158.80	9	159.44	159.50	11	1,152	0.95%
2023/10/02	8	160.19	1	160.50	160.50	7	1,153	0.61%
2023/09/28	6	158.08	1	158.00	158.00	5	1,155	0.43%
2023/09/27	17	156.65	0	0.00	156.00	17	1,157	1.47%
2023/09/26	26	158.29	5	158.40	158.00	21	1,163	1.80%
2023/09/25	21	157.93	3	158.33	157.00	18	1,170	1.54%
2023/09/22	29	153.28	1	153.50	154.50	28	1,171	2.39%
2023/09/21	23	151.33	4	152.38	151.00	19	1,171	1.62%
2023/09/20	2	152.50	18	154.64	152.50	-16	1,177	-1.36%
2023/09/19	5	153.30	17	156.15	157.50	-12	1,176	-1.02%
2023/09/18	8	155.88	5	156.30	155.50	3	1,174	0.26%
2023/09/15	3	155.50	1	157.50	157.50	2	1,178	0.17%
2023/09/14	8	157.06	4	157.38	157.50	4	1,181	0.34%
2023/09/13	16	154.84	22	156.07	154.50	-6	1,191	-0.50%
2023/09/12	6	157.75	4	158.00	158.50	2	1,207	0.17%
2023/09/11	35	156.66	85	158.91	155.50	-50	1,227	-4.07%
2023/09/08	0	0.00	73	166.53	167.00	-73	1,233	-5.92%
2023/09/07	1	175.00	42	173.36	174.00	-41	1,245	-3.29%
2023/09/06	26	169.67	15	170.67	170.00	11	1,243	0.88%
2023/09/05	4	164.75	19	167.08	167.00	-15	1,294	-1.16%
2023/09/04	38	162.24	9	162.50	162.50	29	1,326	2.19%
2023/09/01	27	165.78	16	167.13	164.00	11	1,324	0.83%
2023/08/31	79	168.16	16	167.75	168.50	63	1,311	4.80%
2023/08/30	30	169.55	34	169.19	170.50	-4	1,299	-0.31%
2023/08/29	24	164.08	16	164.25	164.00	8	1,280	0.62%
2023/08/28	34	165.65	47	166.87	163.50	-13	1,272	-1.02%
2023/08/25	56	170.90	14	171.61	170.00	42	1,240	3.38%
2023/08/24	6	168.17	86	170.49	170.00	-80	1,209	-6.62%
2023/08/23	46	158.28	137	159.77	162.00	-91	1,150	-7.91%	大賣/
2023/08/22	39	153.13	42	152.54	153.50	-3	1,107	-0.27%
2023/08/21	28	156.71	77	153.23	153.00	-49	1,075	-4.56%
2023/08/18	65	171.90	82	170.73	169.50	-17	1,026	-1.66%
2023/08/17	131	170.39	78	170.98	173.00	53	977	5.42%	大買/
2023/08/16	191	168.24	76	168.22	168.00	115	888	12.95%	大買/鉅額交易
2023/08/15	5	151.00	39	155.99	158.50	-34	730	-4.65%
2023/08/14	44	143.14	5	143.10	144.50	39	685	5.69%
2023/08/11	18	131.69	1	131.50	131.50	17	650	2.61%
2023/08/10	4	131.88	19	131.66	132.00	-15	650	-2.31%
2023/08/09	2	135.00	3	136.17	135.00	-1	644	-0.16%
2023/08/08	3	137.17	14	136.82	135.50	-11	644	-1.71%
2023/08/07	7	136.64	6	135.50	139.00	1	653	0.15%
2023/08/04	4	134.88	0	0.00	134.50	4	650	0.61%
2023/08/02	1	139.00	9	136.78	134.50	-8	652	-1.23%
2023/08/01	16	139.91	2	139.25	140.00	14	644	2.17%
2023/07/31	4	136.63	20	140.03	136.50	-16	638	-2.51%
2023/07/28	26	140.23	19	141.00	141.50	7	628	1.11%
2023/07/27	52	138.70	10	138.60	139.50	42	617	6.80%
2023/07/26	24	136.23	4	134.13	132.50	20	603	3.31%
2023/07/25	56	134.58	10	134.50	135.50	46	597	7.70%
2023/07/24	18	131.56	4	132.63	130.00	14	588	2.38%
2023/07/21	32	134.83	14	136.21	135.00	18	580	3.10%
2023/07/20	2	135.75	2	135.25	135.50	0	577	0.00%
2023/07/19	2	134.00	11	136.73	134.00	-9	577	-1.56%
2023/07/18	12	139.83	16	141.66	138.50	-4	574	-0.70%
2023/07/17	5	144.20	14	143.39	145.00	-9	570	-1.58%
2023/07/14	0	0.00	5	137.80	140.00	-5	558	-0.90%
2023/07/13	0	0.00	11	133.73	133.50	-11	555	-1.98%
2023/07/12	5	130.60	10	131.35	130.50	-5	550	-0.91%
2023/07/11	1	136.00	9	134.83	134.00	-8	547	-1.46%
2023/07/10	1	133.50	37	134.05	135.50	-36	555	-6.48%
2023/07/07	11	142.41	0	0.00	140.50	11	553	1.99%
2023/07/06	2	145.50	10	144.10	143.00	-8	555	-1.44%
2023/07/05	4	145.00	0	0.00	145.00	4	555	0.72%
2023/07/04	4	142.13	2	142.25	144.00	2	556	0.36%
2023/07/03	3	142.00	55	140.39	142.00	-52	559	-9.29%
2023/06/30	14	133.18	9	136.06	136.50	5	557	0.90%
2023/06/29	3	136.00	0	0.00	134.00	3	562	0.53%
2023/06/28	0	0.00	71	136.77	135.00	-71	562	-12.62%
2023/06/27	3	136.50	3	137.17	136.50	0	555	0.00%
2023/06/26	8	141.13	1	139.50	139.50	7	551	1.27%
2023/06/21	4	141.13	2	142.25	142.00	2	556	0.36%
2023/06/20	22	138.43	1	140.00	139.00	21	552	3.80%
2023/06/16	1	144.00	70	144.32	144.50	-69	534	-12.92%
2023/06/15	2	143.00	0	0.00	144.50	2	513	0.39%
2023/06/14	15	140.83	7	143.57	140.00	8	487	1.64%
2023/06/13	6	131.67	6	135.25	139.00	0	456	0.00%
2023/06/12	34	129.35	17	129.56	129.00	17	421	4.03%
2023/06/09	39	136.42	42	134.93	133.00	-3	396	-0.76%
2023/06/08	25	128.80	14	129.75	130.00	11	327	3.36%
2023/06/07	9	120.44	32	120.28	120.50	-23	291	-7.90%
2023/06/06	0	0.00	4	116.63	116.50	-4	283	-1.41%
2023/06/05	9	116.78	2	117.00	117.00	7	285	2.45%
2023/06/02	8	116.69	1	116.00	115.50	7	288	2.43%
2023/06/01	0	0.00	2	115.50	116.00	-2	288	-0.69%
2023/05/31	1	116.00	20	116.73	116.00	-19	289	-6.57%
2023/05/30	23	118.93	2	118.00	118.00	21	293	7.16%
2023/05/26	1	115.50	16	114.69	114.00	-15	321	-4.66%
2023/05/25	0	0.00	3	115.00	115.00	-3	326	-0.92%
2023/05/24	0	0.00	8	115.00	115.50	-8	327	-2.44%
2023/05/23	0	0.00	3	116.50	114.50	-3	329	-0.91%
2023/05/22	3	115.83	3	114.17	115.50	0	344	0.00%
2023/05/19	7	115.57	10	113.50	113.00	-3	349	-0.86%
2023/05/18	7	114.29	1	113.50	115.00	6	348	1.72%
2023/05/17	1	114.00	7	113.21	113.50	-6	352	-1.70%
2023/05/16	4	111.00	1	112.00	112.00	3	348	0.86%
2023/05/15	1	109.50	6	108.33	108.50	-5	346	-1.44%
2023/05/12	10	108.45	5	108.70	107.50	5	344	1.45%
2023/05/11	0	0.00	72	108.65	107.00	-72	344	-20.92%
2023/05/10	26	118.33	1	118.50	118.50	25	333	7.51%
2023/05/09	12	115.79	3	117.17	117.00	9	329	2.73%
2023/05/08	5	113.50	2	113.00	113.00	3	324	0.93%
2023/05/05	9	112.72	3	113.00	113.00	6	325	1.84%
2023/05/04	0	0.00	2	112.50	112.50	-2	324	-0.62%
2023/05/03	2	112.00	0	0.00	113.00	2	324	0.62%
2023/05/02	3	112.00	0	0.00	113.00	3	324	0.92%
2023/04/28	2	112.50	0	0.00	112.50	2	325	0.61%
2023/04/26	2	109.50	3	109.17	109.50	-1	326	-0.31%
2023/04/25	10	108.10	27	108.39	108.50	-17	328	-5.18%
2023/04/24	2	111.25	10	110.25	110.00	-8	325	-2.45%
2023/04/21	15	111.60	29	111.88	110.00	-14	327	-4.27%
2023/04/20	0	0.00	9	113.83	113.00	-9	325	-2.76%
2023/04/19	19	116.84	1	116.00	116.00	18	322	5.58%
2023/04/18	11	115.64	4	115.50	115.00	7	322	2.17%
2023/04/17	0	0.00	3	115.17	115.00	-3	320	-0.94%
2023/04/14	9	116.00	11	115.45	115.50	-2	320	-0.62%
2023/04/13	8	116.00	32	117.45	115.50	-24	317	-7.56%
2023/04/12	63	121.50	13	121.31	122.00	50	309	16.16%
2023/04/11	48	120.30	0	0.00	121.00	48	298	16.06%
2023/04/10	13	117.58	4	117.25	117.00	9	292	3.08%
2023/04/07	2	117.00	16	115.97	115.50	-14	291	-4.81%
2023/04/06	50	117.81	2	117.75	118.50	48	287	16.71%
2023/03/31	17	115.53	0	0.00	114.00	17	277	6.12%
2023/03/30	2	113.50	25	114.58	113.50	-23	271	-8.47%
2023/03/29	10	110.90	0	0.00	112.00	10	261	3.82%
2023/03/28	6	108.75	0	0.00	108.50	6	264	2.27%
2023/03/27	8	110.25	0	0.00	109.50	8	263	3.04%
2023/03/24	39	108.99	0	0.00	110.00	39	263	14.80%
2023/03/22	0	0.00	1	106.00	106.50	-1	273	-0.37%
2023/03/17	4	102.63	0	0.00	102.50	4	285	1.40%
2023/03/16	0	0.00	4	101.50	101.00	-4	289	-1.38%
2023/03/15	0	0.00	4	102.63	102.00	-4	302	-1.32%
2023/03/14	0	0.00	8	102.56	102.50	-8	311	-2.57%
2023/03/13	0	0.00	2	102.25	103.00	-2	332	-0.60%
2023/03/10	1	103.50	1	103.50	102.50	0	330	0.00%
2023/03/09	0	0.00	2	105.00	104.50	-2	328	-0.61%
2023/03/08	3	105.50	0	0.00	105.50	3	327	0.92%
2023/03/07	9	105.56	1	106.00	106.00	8	327	2.45%
2023/03/06	10	104.00	0	0.00	103.50	10	320	3.12%
2023/03/03	6	103.50	8	103.00	102.50	-2	317	-0.63%
2023/03/02	12	102.71	3	101.67	103.50	9	314	2.86%
2023/03/01	2	101.75	139	101.59	101.50	-137	308	-44.36%	大賣/鉅額交易
2023/02/24	27	106.96	0	0.00	109.00	27	285	9.46%
2023/02/23	0	0.00	2	104.75	104.00	-2	268	-0.75%
2023/02/20	2	104.75	35	104.87	102.50	-33	256	-12.84%
2023/02/17	63	104.06	0	0.00	105.00	63	244	25.74%
2023/02/16	1	102.00	1	101.00	102.00	0	236	0.00%
2023/02/15	16	99.38	2	100.70	101.50	14	234	5.98%
2023/02/14	1	98.20	0	0.00	98.20	1	226	0.44%
2023/02/13	4	97.98	0	0.00	98.30	4	228	1.75%
2023/02/10	3	98.70	0	0.00	98.70	3	227	1.32%
2023/02/09	2	98.90	0	0.00	99.00	2	228	0.87%
2023/02/08	20	99.23	0	0.00	99.60	20	230	8.67%
2023/02/07	5	97.30	3	97.23	97.30	2	227	0.88%
2023/02/06	2	97.95	4	97.65	97.60	-2	226	-0.88%
2023/02/03	9	98.50	0	0.00	98.90	9	225	3.99%
2023/02/02	5	97.32	1	97.40	97.60	4	223	1.79%
2023/02/01	2	97.55	0	0.00	97.60	2	222	0.90%
2023/01/31	1	96.30	5	96.34	97.20	-4	221	-1.81%
2023/01/30	4	95.50	0	0.00	96.10	4	220	1.82%
2023/01/17	0	0.00	4	92.73	92.90	-4	217	-1.84%
2023/01/16	0	0.00	4	93.48	93.40	-4	214	-1.86%
2023/01/12	0	0.00	9	92.77	92.50	-9	212	-4.24%
2023/01/11	8	94.20	0	0.00	93.80	8	209	3.82%
2023/01/10	32	95.55	1	95.00	95.10	31	204	15.15%
2023/01/09	7	96.63	2	95.00	95.90	5	203	2.46%
2023/01/06	0	0.00	4	96.00	94.70	-4	200	-1.99%
2023/01/04	0	0.00	19	97.37	97.40	-19	199	-9.53%
2023/01/03	0	0.00	11	98.26	98.10	-11	198	-5.53%
2022/12/30	4	98.55	8	98.40	98.20	-4	198	-2.02%
2022/12/29	0	0.00	2	96.25	97.30	-2	195	-1.02%
2022/12/28	0	0.00	6	97.62	97.30	-6	194	-3.08%
2022/12/27	5	99.88	0	0.00	99.00	5	194	2.57%
2022/12/26	0	0.00	16	99.51	98.30	-16	190	-8.39%
2022/12/23	1	96.60	5	95.96	97.40	-4	188	-2.12%
2022/12/22	0	0.00	7	98.13	97.30	-7	189	-3.70%
2022/12/21	33	97.03	0	0.00	98.00	33	191	17.22%
2022/12/20	8	98.78	27	98.16	94.20	-19	189	-10.02%
2022/12/19	12	100.40	1	99.80	99.90	11	183	5.98%
2022/12/16	5	100.30	0	0.00	100.00	5	183	2.73%
2022/12/15	20	101.98	0	0.00	102.50	20	179	11.15%
2022/12/14	21	102.62	31	104.10	102.00	-10	177	-5.62%
2022/12/13	44	100.65	0	0.00	100.50	44	157	27.87%
2022/12/12	3	99.37	8	98.25	98.90	-5	152	-3.29%
2022/12/09	2	101.75	21	100.76	100.50	-19	149	-12.68%
2022/12/08	1	100.00	0	0.00	101.00	1	144	0.69%
2022/12/07	11	99.84	6	100.83	99.50	5	139	3.58%
2022/12/06	37	97.68	4	97.33	98.60	33	124	26.42%
2022/12/05	43	98.67	12	97.94	97.40	31	116	26.57%
2022/12/02	15	89.26	0	0.00	89.90	15	96	15.61%
2022/12/01	2	88.70	3	89.10	88.40	-1	94	-1.05%
2022/11/30	23	87.93	0	0.00	88.40	23	94	24.35%
2022/11/29	2	87.00	0	0.00	86.50	2	92	2.17%
2022/11/28	1	87.20	0	0.00	87.00	1	89	1.12%
2022/11/23	0	0.00	2	87.00	87.00	-2	93	-2.15%
2022/11/22	11	87.72	0	0.00	87.00	11	93	11.77%
2022/11/21	2	87.60	2	87.30	87.30	0	91	0.00%
2022/11/18	7	87.34	1	86.90	87.00	6	93	6.42%
2022/11/17	2	85.50	0	0.00	86.30	2	96	2.08%
2022/11/16	0	0.00	1	84.70	85.00	-1	113	-0.88%
2022/11/15	3	87.10	0	0.00	85.20	3	116	2.57%
2022/11/11	4	86.70	2	87.55	87.20	2	118	1.68%
2022/11/10	0	0.00	1	87.00	87.10	-1	119	-0.84%
2022/11/09	0	0.00	1	87.00	87.00	-1	122	-0.82%
2022/11/08	1	86.50	3	87.00	86.60	-2	127	-1.57%
2022/11/07	0	0.00	8	86.69	87.60	-8	128	-6.25%
2022/11/04	2	84.90	5	83.96	85.10	-3	129	-2.32%
2022/11/03	3	80.47	0	0.00	81.30	3	128	2.33%
2022/11/01	4	79.90	0	0.00	80.60	4	136	2.92%
2022/10/31	3	78.93	0	0.00	79.50	3	139	2.16%
2022/10/27	0	0.00	2	79.30	79.50	-2	143	-1.39%
2022/10/26	0	0.00	2	78.55	78.40	-2	145	-1.38%
2022/10/25	0	0.00	3	78.17	78.30	-3	146	-2.05%
2022/10/24	0	0.00	1	78.70	78.80	-1	148	-0.68%
2022/10/21	0	0.00	3	79.50	78.20	-3	151	-1.98%
2022/10/20	0	0.00	1	77.60	77.90	-1	156	-0.64%
2022/10/17	0	0.00	5	77.30	78.50	-5	161	-3.10%
2022/10/14	0	0.00	3	81.00	79.90	-3	161	-1.86%
2022/10/13	1	82.00	9	79.86	79.20	-8	163	-4.90%
2022/10/12	1	81.80	2	81.10	81.90	-1	162	-0.62%
2022/10/11	1	82.00	0	0.00	82.40	1	164	0.61%
2022/10/07	0	0.00	3	85.93	85.00	-3	164	-1.82%
2022/10/06	0	0.00	1	84.70	84.60	-1	165	-0.60%
2022/10/05	0	0.00	1	86.00	85.20	-1	167	-0.60%
2022/10/04	3	86.00	1	85.90	86.30	2	171	1.17%
2022/10/03	3	84.00	1	83.50	83.90	2	172	1.16%
2022/09/28	0	0.00	10	81.27	80.50	-10	174	-5.74%
2022/09/26	0	0.00	9	84.34	83.10	-9	170	-5.27%
2022/09/23	19	86.95	1	86.70	87.00	18	174	10.29%
2022/09/21	1	87.40	2	87.80	87.30	-1	180	-0.55%
2022/09/20	14	88.99	0	0.00	89.50	14	180	7.74%
2022/09/19	11	89.02	3	89.07	88.80	8	180	4.44%
2022/09/16	6	90.03	0	0.00	90.10	6	179	3.34%
2022/09/15	10	89.80	4	90.03	89.80	6	181	3.30%
2022/09/14	1	88.20	1	88.80	88.40	0	189	0.00%
2022/09/13	0	0.00	9	89.11	88.60	-9	190	-4.73%
2022/09/12	2	89.90	7	89.54	89.70	-5	192	-2.59%
2022/09/08	10	90.24	2	90.85	91.30	8	199	4.01%
2022/09/07	1	89.00	0	0.00	88.90	1	204	0.49%
2022/09/06	0	0.00	6	88.38	88.50	-6	206	-2.91%
2022/09/05	0	0.00	1	89.00	88.50	-1	208	-0.48%
2022/09/02	1	88.60	0	0.00	88.80	1	208	0.48%
2022/09/01	0	0.00	5	88.94	88.60	-5	210	-2.37%
2022/08/31	1	90.70	3	90.20	90.70	-2	210	-0.95%
2022/08/29	11	89.65	1	90.20	90.70	10	211	4.74%
2022/08/26	0	0.00	3	90.80	90.40	-3	214	-1.40%
2022/08/25	0	0.00	21	90.70	90.90	-21	214	-9.79%
2022/08/24	24	90.58	2	89.40	90.70	22	215	10.21%
2022/08/23	1	93.10	80	90.64	88.80	-79	216	-36.44%
2022/08/22	5	88.30	1	88.50	88.30	4	203	1.97%
2022/08/19	18	87.34	5	88.40	88.30	13	209	6.22%
2022/08/18	25	83.76	0	0.00	84.50	25	222	11.22%
2022/08/17	12	82.64	0	0.00	83.00	12	230	5.20%
2022/08/16	6	82.10	1	82.30	81.80	5	232	2.15%
2022/08/15	0	0.00	12	82.56	81.70	-12	235	-5.09%
2022/08/11	17	82.24	0	0.00	82.00	17	245	6.93%
2022/08/10	0	0.00	5	81.28	81.00	-5	246	-2.03%
2022/08/09	2	82.50	10	82.14	82.50	-8	251	-3.18%
2022/08/08	12	81.16	0	0.00	82.30	12	252	4.75%
2022/08/05	9	79.66	0	0.00	80.10	9	249	3.60%
2022/08/04	2	77.20	13	77.12	78.50	-11	251	-4.37%
2022/08/03	1	79.10	3	78.20	78.30	-2	259	-0.77%
2022/08/02	0	0.00	4	77.85	79.50	-4	263	-1.52%
2022/08/01	0	0.00	4	78.68	78.60	-4	266	-1.50%
2022/07/29	1	78.80	0	0.00	79.60	1	271	0.37%
2022/07/28	3	78.73	20	77.82	77.80	-17	271	-6.26%
2022/07/27	21	82.82	0	0.00	82.70	21	269	7.80%
2022/07/26	1	82.50	0	0.00	82.00	1	265	0.38%
2022/07/25	14	82.37	0	0.00	82.40	14	264	5.29%
2022/07/22	3	81.80	0	0.00	81.90	3	263	1.14%
2022/07/21	0	0.00	3	81.70	81.40	-3	264	-1.13%
2022/07/20	0	0.00	6	82.10	81.50	-6	263	-2.28%
2022/07/19	0	0.00	1	81.30	81.50	-1	262	-0.38%
2022/07/18	18	81.17	0	0.00	81.90	18	261	6.88%
2022/07/15	8	78.54	0	0.00	79.00	8	259	3.09%
2022/07/14	9	77.91	3	77.33	78.00	6	258	2.32%
2022/07/13	13	76.83	1	76.40	76.40	12	258	4.64%
2022/07/12	2	75.65	4	76.18	75.60	-2	259	-0.77%
2022/07/11	0	0.00	14	78.70	78.00	-14	260	-5.38%
2022/07/08	1	80.90	8	80.40	80.70	-7	260	-2.68%
2022/07/07	11	78.74	2	77.45	79.10	9	265	3.39%
2022/07/06	0	0.00	10	78.39	77.90	-10	267	-3.74%
2022/07/05	0	0.00	11	79.65	79.60	-11	267	-4.11%
2022/07/04	2	78.65	0	0.00	78.80	2	270	0.74%
2022/07/01	4	79.90	8	78.76	77.90	-4	271	-1.47%
2022/06/30	11	79.97	13	79.95	79.80	-2	267	-0.75%
2022/06/29	4	82.10	2	81.80	82.00	2	261	0.77%
2022/06/28	6	81.83	12	81.88	81.90	-6	261	-2.29%
2022/06/27	1	83.80	3	84.23	83.80	-2	261	-0.76%
2022/06/24	5	83.04	2	82.65	82.70	3	262	1.14%
2022/06/23	9	80.81	2	81.30	81.00	7	263	2.66%
2022/06/22	3	82.63	28	82.78	80.60	-25	260	-9.59%
2022/06/21	4	86.63	0	0.00	86.60	4	251	1.59%
2022/06/20	4	85.90	0	0.00	84.90	4	251	1.59%
2022/06/17	29	86.09	0	0.00	86.90	29	248	11.67%
2022/06/16	12	90.48	0	0.00	89.00	12	242	4.94%
2022/06/14	0	0.00	13	95.32	95.30	-13	241	-5.38%
2022/06/10	0	0.00	13	98.80	99.40	-13	246	-5.27%
2022/06/09	5	96.32	0	0.00	97.70	5	247	2.02%
2022/06/08	0	0.00	16	97.44	97.00	-16	248	-6.44%
2022/06/07	20	97.34	0	0.00	97.10	20	262	7.61%
2022/06/06	0	0.00	25	96.82	95.80	-25	266	-9.38%
2022/06/02	0	0.00	3	102.67	102.00	-3	264	-1.13%
2022/06/01	0	0.00	3	103.83	103.50	-3	270	-1.11%
2022/05/27	50	100.47	0	0.00	100.50	50	277	18.03%
2022/05/26	16	98.04	2	101.25	98.30	14	278	5.02%
2022/05/25	4	95.55	0	0.00	95.30	4	268	1.49%
2022/05/24	4	94.95	1	95.40	94.60	3	264	1.13%
2022/05/23	5	95.58	6	94.93	95.40	-1	265	-0.38%
2022/05/20	17	94.60	1	93.80	93.70	16	263	6.07%
2022/05/19	48	91.37	0	0.00	92.20	48	255	18.76%
2022/05/17	3	91.17	0	0.00	90.60	3	245	1.22%
2022/05/16	1	88.50	0	0.00	88.50	1	238	0.42%
2022/05/13	1	88.50	0	0.00	87.80	1	237	0.42%
2022/05/12	1	87.00	0	0.00	87.30	1	236	0.42%
2022/05/11	5	86.80	0	0.00	87.90	5	233	2.14%
2022/05/10	4	84.63	0	0.00	85.20	4	224	1.78%
2022/05/09	0	0.00	3	85.63	83.40	-3	223	-1.34%
2022/05/06	12	83.69	0	0.00	85.90	12	228	5.24%
2022/05/05	2	83.45	0	0.00	83.20	2	229	0.87%
2022/04/27	0	0.00	4	78.63	78.60	-4	234	-1.70%
2022/04/22	0	0.00	1	81.30	81.30	-1	233	-0.43%
2022/04/12	1	82.90	0	0.00	82.60	1	242	0.41%
2022/04/11	1	83.90	2	83.55	83.20	-1	245	-0.41%
2022/04/07	0	0.00	1	85.20	83.40	-1	260	-0.38%
2022/04/06	0	0.00	1	84.20	85.30	-1	267	-0.37%
2022/03/30	0	0.00	6	84.52	83.50	-6	288	-2.08%
2022/03/28	0	0.00	3	84.07	84.00	-3	301	-1.00%
2022/03/25	0	0.00	2	85.50	85.50	-2	301	-0.66%
2022/03/23	1	86.30	0	0.00	86.30	1	307	0.33%
2022/03/21	0	0.00	2	86.10	86.70	-2	312	-0.64%
2022/03/17	0	0.00	5	84.04	84.00	-5	310	-1.61%
2022/03/16	0	0.00	2	82.20	82.50	-2	307	-0.65%
2022/03/15	0	0.00	8	83.76	82.50	-8	306	-2.61%
2022/03/14	0	0.00	1	87.50	87.20	-1	300	-0.33%
2022/03/10	16	92.19	1	91.30	90.20	15	294	5.09%
2022/03/09	2	89.55	0	0.00	89.30	2	277	0.72%
2022/03/07	6	88.27	0	0.00	88.00	6	268	2.24%
2022/03/04	0	0.00	4	89.78	89.50	-4	260	-1.53%
2022/03/03	7	90.89	0	0.00	90.90	7	252	2.77%
2022/03/02	4	88.50	0	0.00	87.90	4	245	1.63%
2022/03/01	6	87.58	0	0.00	87.40	6	240	2.49%
2022/02/17	9	81.03	0	0.00	81.00	9	202	4.45%
2022/02/10	25	84.19	0	0.00	84.00	25	197	12.67%
2022/02/08	8	84.20	0	0.00	84.20	8	194	4.11%
2022/02/07	18	82.93	0	0.00	84.60	18	184	9.76%
2022/01/25	0	0.00	1	78.60	78.20	-1	176	-0.57%
2022/01/14	1	80.20	0	0.00	80.30	1	164	0.61%
2022/01/13	0	0.00	1	80.80	80.70	-1	162	-0.62%
2022/01/12	0	0.00	1	80.10	81.00	-1	160	-0.62%
2022/01/11	0	0.00	1	81.50	80.10	-1	157	-0.64%
2022/01/10	36	80.08	0	0.00	79.40	36	149	24.10%
2022/01/06	4	78.65	0	0.00	78.40	4	143	2.79%
2022/01/05	4	76.98	0	0.00	77.30	4	139	2.86%
2021/09/14	1	64.10	0	0.00	64.00	1	146	0.68%
2021/09/13	1	64.20	0	0.00	63.90	1	146	0.68%
2021/09/10	1	64.60	0	0.00	64.40	1	147	0.68%
2021/08/12	23	65.69	0	0.00	65.50	23	158	14.48%
2021/08/06	6	70.18	0	0.00	70.40	6	152	3.93%
2021/05/10	0	0.00	1	70.60	70.80	-1	204	-0.49%
2021/05/07	1	70.00	0	0.00	70.00	1	201	0.50%
2021/04/27	21	73.96	0	0.00	74.00	21	189	11.10%
2021/01/14	0	0.00	11	65.94	66.30	-11	130	-8.42%
2020/09/25	0	0.00	1	57.00	57.00	-1	229	-0.43%
2020/07/27	0	0.00	3	63.00	61.80	-3	274	-1.09%
2020/07/24	2	64.00	6	63.53	63.30	-4	273	-1.46%
2020/07/23	5	64.20	0	0.00	64.50	5	271	1.84%
2020/07/22	0	0.00	11	64.71	64.20	-11	270	-4.07%
2020/07/20	4	69.30	6	68.90	68.60	-2	254	-0.79%
2020/07/16	0	0.00	2	67.40	67.40	-2	240	-0.83%
2020/07/03	0	0.00	1	64.50	64.70	-1	178	-0.56%
2020/06/23	0	0.00	3	62.93	63.30	-3	180	-1.66%
2020/06/12	0	0.00	1	63.00	63.00	-1	198	-0.50%
2020/06/11	0	0.00	10	64.58	63.90	-10	198	-5.03%
2020/06/10	0	0.00	1	65.00	66.40	-1	192	-0.52%
2020/06/08	0	0.00	1	65.20	65.20	-1	204	-0.49%
2020/06/05	2	65.30	0	0.00	65.40	2	205	0.97%
2020/06/04	1	64.50	0	0.00	64.70	1	205	0.49%
2020/06/03	0	0.00	7	64.70	64.70	-7	205	-3.41%
2020/05/27	5	63.90	0	0.00	65.90	5	189	2.63%
2020/05/26	3	62.50	7	62.09	62.00	-4	182	-2.19%
2020/05/25	4	61.20	4	60.45	61.50	0	180	0.00%
2020/05/22	1	61.20	0	0.00	60.60	1	179	0.56%
2020/05/21	3	61.60	4	61.28	61.10	-1	179	-0.56%
2020/05/15	0	0.00	7	60.50	60.40	-7	178	-3.93%
2020/05/14	0	0.00	1	61.00	61.00	-1	176	-0.57%
2020/05/13	2	60.50	0	0.00	61.20	2	173	1.15%
2020/05/12	1	61.00	0	0.00	60.70	1	175	0.57%
2020/05/11	2	61.20	0	0.00	61.10	2	175	1.14%
2020/05/08	0	0.00	2	61.10	61.10	-2	174	-1.15%
2020/05/07	0	0.00	4	60.73	60.80	-4	172	-2.32%
2020/05/06	0	0.00	3	60.57	60.50	-3	171	-1.75%
2020/05/05	3	60.43	0	0.00	60.80	3	173	1.73%
2020/04/30	2	61.55	6	61.27	61.50	-4	177	-2.25%
2020/04/29	1	60.60	2	60.50	60.50	-1	178	-0.56%
2020/04/27	2	59.95	3	59.80	59.90	-1	187	-0.53%
2020/04/24	3	59.40	4	59.00	59.30	-1	200	-0.50%
2020/04/23	2	58.85	3	59.30	59.30	-1	202	-0.49%
2020/04/16	1	56.80	0	0.00	56.70	1	195	0.51%
2020/04/15	1	56.50	0	0.00	56.80	1	199	0.50%
2020/04/14	0	0.00	3	55.30	55.30	-3	194	-1.55%
2020/04/07	0	0.00	3	54.20	54.70	-3	192	-1.56%
2020/03/20	13	48.96	17	48.88	48.50	-4	191	-2.08%
2020/03/19	0	0.00	19	46.60	45.60	-19	189	-10.00%
2020/03/18	0	0.00	1	50.60	49.70	-1	184	-0.54%
2020/03/17	1	47.10	10	49.69	50.00	-9	182	-4.94%
2020/03/16	0	0.00	6	52.15	51.70	-6	182	-3.30%
2020/03/13	1	49.80	0	0.00	52.10	1	180	0.55%
2020/03/12	1	55.20	0	0.00	55.10	1	174	0.57%
2020/03/11	0	0.00	5	61.22	61.10	-5	167	-2.99%
2020/03/10	0	0.00	4	60.53	61.30	-4	166	-2.41%
2020/03/09	0	0.00	2	60.85	60.70	-2	164	-1.22%
2020/03/06	1	61.70	0	0.00	61.80	1	166	0.60%
2020/03/05	0	0.00	3	61.63	62.00	-3	169	-1.77%
2020/03/04	1	61.40	1	60.90	60.90	0	171	0.00%
2020/03/03	0	0.00	3	61.33	61.40	-3	173	-1.73%
2020/03/02	0	0.00	8	61.20	61.10	-8	173	-4.62%
2020/02/27	1	62.00	0	0.00	61.60	1	174	0.57%
2020/02/26	0	0.00	2	61.65	61.60	-2	173	-1.15%
2020/02/25	0	0.00	1	62.20	62.20	-1	173	-0.58%
2020/02/21	0	0.00	2	63.15	63.10	-2	175	-1.14%
2020/02/19	0	0.00	1	63.60	63.60	-1	178	-0.56%
2020/02/17	0	0.00	1	63.80	63.80	-1	201	-0.50%
2020/01/30	0	0.00	1	66.80	63.30	-1	233	-0.43%
2019/12/20	0	0.00	1	65.30	65.30	-1	301	-0.33%
2019/12/12	1	65.40	0	0.00	65.30	1	354	0.28%
2019/12/10	0	0.00	2	66.25	66.30	-2	419	-0.48%
2019/12/05	0	0.00	1	65.70	66.10	-1	459	-0.22%
2019/11/28	0	0.00	1	67.50	67.50	-1	571	-0.17%
2019/11/15	0	0.00	5	68.56	67.70	-5	1,306	-0.38%
2019/11/14	5	68.00	0	0.00	69.00	5	1,309	0.38%
2019/11/12	1	64.00	0	0.00	64.40	1	1,291	0.08%
2019/11/11	0	0.00	2	66.20	64.20	-2	1,290	-0.15%
2019/11/08	2	67.00	0	0.00	66.90	2	1,282	0.16%
2019/11/06	0	0.00	1	68.50	68.50	-1	1,278	-0.08%
2019/11/01	1	66.50	0	0.00	67.40	1	1,251	0.08%
2019/10/29	1	68.40	0	0.00	67.00	1	1,241	0.08%
2019/10/25	1	67.10	1	68.50	67.10	0	1,234	0.00%
2019/10/24	2	68.70	0	0.00	68.50	2	1,229	0.16%
2019/10/22	0	0.00	2	70.50	70.00	-2	1,221	-0.16%
2019/10/21	3	69.50	0	0.00	69.50	3	1,205	0.25%
2019/10/18	1	67.70	0	0.00	67.70	1	1,194	0.08%
2019/10/17	2	67.10	0	0.00	67.10	2	1,191	0.17%
2019/10/16	3	67.50	0	0.00	67.50	3	1,191	0.25%
2019/10/15	3	66.10	0	0.00	66.10	3	1,178	0.25%
2019/10/09	0	0.00	1	66.20	66.20	-1	1,173	-0.09%
2019/10/07	0	0.00	6	67.12	67.00	-6	1,179	-0.51%
2019/10/04	1	67.30	4	68.05	68.30	-3	1,178	-0.25%
2019/10/03	1	66.60	0	0.00	67.00	1	1,172	0.09%
2019/10/02	1	66.90	0	0.00	67.10	1	1,171	0.09%
2019/09/27	1	68.20	0	0.00	66.50	1	1,164	0.09%
2019/09/24	0	0.00	64	71.48	70.80	-64	1,134	-5.64%
2019/09/23	0	0.00	17	71.04	70.90	-17	1,118	-1.52%
2019/09/20	0	0.00	20	71.04	70.90	-20	1,116	-1.79%
2019/09/19	0	0.00	4	71.60	70.90	-4	1,110	-0.36%
2019/09/18	0	0.00	3	72.53	71.90	-3	1,099	-0.27%
2019/09/16	0	0.00	32	74.28	72.80	-32	1,081	-2.96%
2019/09/11	6	71.75	0	0.00	71.90	6	1,016	0.59%
2019/09/06	0	0.00	3	71.70	70.80	-3	972	-0.31%
2019/09/05	0	0.00	3	72.60	72.20	-3	954	-0.31%
2019/09/04	6	72.37	0	0.00	72.00	6	942	0.64%
2019/09/02	0	0.00	8	74.10	75.10	-8	886	-0.90%
2019/08/30	102	75.82	0	0.00	72.50	102	850	12.00%	大買/鉅額交易
2019/08/29	9	77.61	0	0.00	77.00	9	785	1.15%
2019/08/28	39	77.68	24	78.90	78.10	15	740	2.03%
2019/08/27	59	74.88	0	0.00	77.00	59	602	9.79%
2019/08/26	46	71.09	0	0.00	70.00	46	472	9.74%
2019/08/23	19	71.81	0	0.00	71.50	19	432	4.39%
2019/08/21	29	67.73	13	69.77	69.90	16	278	5.75%
2019/06/25	3	57.57	0	0.00	57.30	3	259	1.16%
2019/06/24	6	57.38	0	0.00	57.30	6	260	2.31%
2019/06/21	1	57.60	0	0.00	57.00	1	265	0.38%
2019/06/18	2	57.65	0	0.00	57.90	2	270	0.74%
2019/06/14	1	56.80	0	0.00	56.80	1	271	0.37%
2019/06/10	1	56.30	0	0.00	56.30	1	277	0.36%
2019/06/06	0	0.00	2	56.05	56.00	-2	277	-0.72%
2019/06/05	2	56.55	0	0.00	56.50	2	278	0.72%
2019/05/29	0	0.00	1	54.70	55.10	-1	279	-0.36%
2019/05/27	0	0.00	3	55.67	55.20	-3	283	-1.06%
2019/05/24	0	0.00	3	56.20	56.10	-3	286	-1.05%
2019/05/21	0	0.00	1	57.00	57.50	-1	306	-0.33%
2019/05/20	2	57.00	0	0.00	57.30	2	307	0.65%
2019/05/17	0	0.00	2	56.60	56.20	-2	307	-0.65%
2019/05/16	0	0.00	2	57.50	57.30	-2	307	-0.65%
2019/05/15	2	57.90	0	0.00	58.10	2	307	0.65%
2019/05/10	2	58.35	0	0.00	57.40	2	304	0.66%
2019/05/09	0	0.00	2	59.25	58.90	-2	299	-0.67%
2019/05/07	0	0.00	2	60.30	60.50	-2	295	-0.68%
2019/04/29	0	0.00	3	61.40	61.00	-3	297	-1.01%
2019/04/25	0	0.00	1	61.30	61.30	-1	292	-0.34%