宜特 (3289)-國票-敦北法人券商分點個股進出

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

宜特

(3289)

可現股當沖

股價
125.0
漲跌
▲4.5
漲幅
+3.73%
成交量
1,461張
產業
上櫃其他電子類股
337人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宜特 (3289)籌碼相關－國票-敦北法人券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/04/24	0	0.00	1	123.50	125.00	-1	4,512	-0.02%
2024/04/22	2	122.00	0	0.00	117.00	2	4,535	0.04%
2024/04/19	3	121.33	3	121.00	122.50	0	4,547	0.00%
2024/04/18	9	130.67	1	133.50	129.50	8	4,498	0.18%
2024/04/17	0	0.00	5	134.50	134.50	-5	4,462	-0.11%
2024/04/15	1	130.00	9.1	138.52	129.50	-8.1	4,360	-0.19%
2024/04/12	10.1	137.86	111.1	132.72	138.50	-101	4,187	-2.41%	大賣/
2024/04/11	3	130.50	0	0.00	127.00	3	4,055	0.07%
2024/04/10	2	130.50	86	133.47	130.00	-84	3,983	-2.11%
2024/04/09	1	130.50	6	132.92	132.00	-5	3,950	-0.13%
2024/04/08	3	132.83	25	136.04	133.50	-22	3,914	-0.56%
2024/04/03	1	132.50	5	134.50	132.50	-4	3,837	-0.10%
2024/04/02	25	132.10	1	134.50	132.00	24	3,768	0.64%
2024/04/01	1	129.50	3	129.00	129.00	-2	3,688	-0.05%
2024/03/28	0	122.00	0	0.00	123.00	0	3,592	0.00%
2024/03/27	2	120.50	22	119.95	119.50	-20	3,578	-0.56%
2024/03/22	0	0.00	10	121.00	120.50	-10	3,557	-0.28%
2024/03/21	10	120.25	0	0.00	119.00	10	3,558	0.28%
2024/03/20	2	121.50	2	123.00	120.00	0	3,571	0.00%
2024/03/19	33	122.64	0	0.00	124.00	33	3,541	0.93%
2024/03/18	20	123.75	0	0.00	124.00	20	3,480	0.57%
2024/03/15	10	115.00	1	116.00	116.00	9	3,429	0.26%
2024/03/14	1	115.50	1	117.47	117.00	0	3,423	0.00%
2024/03/13	2	122.00	0	123.33	119.00	2	3,390	0.06%
2024/03/12	0	127.78	0	0.00	127.00	0	3,337	0.00%
2024/03/11	6	125.00	12	124.00	124.00	-6	3,309	-0.18%
2024/03/08	122	125.48	12	125.71	125.50	110	3,264	3.37%	大買/鉅額交易
2024/03/07	47	132.43	13	132.23	129.50	34	3,175	1.07%
2024/03/06	29.1	130.77	30	132.95	135.00	-0.9	3,100	-0.03%
2024/03/05	139	133.56	314.8	132.62	133.50	-175.8	3,043	-5.78%	大買/大賣/鉅額交易
2024/03/04	327.8	138.47	7	139.21	141.00	320.8	2,840	11.29%	大買/鉅額交易
2024/03/01	22	128.52	0	0.00	128.50	22	2,607	0.84%
2024/02/29	5	129.00	7	132.07	131.00	-2	2,548	-0.08%
2024/02/27	0	0.00	1	130.50	128.00	-1	2,481	-0.04%
2024/02/26	2	133.25	0	133.50	133.00	2	2,439	0.08%
2024/02/23	14	132.61	14	133.25	130.50	0	2,410	0.00%
2024/02/22	0	133.50	9	133.06	134.00	-9	2,349	-0.38%
2024/02/21	3	126.83	5	127.70	126.00	-2	2,169	-0.09%
2024/02/20	25	126.08	3	126.33	126.50	22	2,056	1.07%
2024/02/19	35	128.53	0	0.00	129.50	35	1,975	1.77%
2024/02/16	8	133.25	14	133.89	131.50	-6	1,926	-0.31%
2024/02/15	35	126.07	15	133.00	136.00	20	1,766	1.13%
2024/02/05	24	125.58	8	126.00	126.00	16	1,597	1.00%
2024/02/02	36	118.50	34	121.28	123.00	2	1,456	0.14%
2024/02/01	50.1	116.04	38.1	115.32	117.50	12	1,250	0.96%
2024/01/31	20	109.00	27.1	106.06	108.50	-7.1	1,071	-0.66%
2024/01/30	242.1	102.77	13	104.38	106.50	229.1	972	23.56%	大買/鉅額交易
2024/01/29	150	96.81	0	0.00	97.50	150	837	17.92%	大買/鉅額交易
2024/01/25	0	0.00	5	97.40	95.60	-5	828	-0.60%
2024/01/23	0	0.00	1	97.70	97.70	-1	822	-0.12%
2024/01/17	6	95.27	4	95.20	95.20	2	776	0.26%
2024/01/16	1	98.40	1.4	97.85	96.50	-0.4	768	-0.05%
2024/01/15	1	96.80	4	95.60	98.00	-3	730	-0.41%
2024/01/10	0	0.00	5	90.60	90.20	-5	693	-0.72%
2024/01/08	0	0.00	1	90.90	90.50	-1	715	-0.14%
2024/01/05	0	0.00	1	90.10	90.10	-1	725	-0.14%
2024/01/04	1	90.30	0	0.00	90.10	1	735	0.14%
2023/12/29	0	0.00	2	91.90	92.50	-2	759	-0.26%
2023/12/19	3	92.90	2	94.50	94.50	1	802	0.12%
2023/12/18	0	0.00	1	93.00	93.00	-1	832	-0.12%
2023/12/15	0	0.00	2	93.80	93.50	-2	849	-0.24%
2023/12/14	0	0.00	66	90.35	90.40	-66	803	-8.21%
2023/12/13	0	0.00	28	90.41	90.10	-28	806	-3.47%
2023/12/08	0	0.00	7	92.04	91.60	-7	851	-0.82%
2023/12/06	2	91.30	0	0.00	91.40	2	903	0.22%
2023/12/01	40	93.76	0	0.00	93.30	40	952	4.20%
2023/11/28	3	91.43	0	0.00	91.90	3	981	0.31%
2023/11/21	0	0.00	0	89.80	89.80	0	1,120	0.00%
2023/11/13	5	88.90	0	0.00	89.60	5	1,239	0.40%
2023/11/09	5	89.10	0	0.00	88.90	5	1,250	0.40%
2023/11/08	25	89.40	0	0.00	89.30	25	1,268	1.97%
2023/11/07	70	89.63	0	0.00	89.70	70	1,292	5.42%
2023/11/06	0	0.00	1	90.00	90.30	-1	1,326	-0.08%
2023/11/02	0	0.00	1	86.90	86.70	-1	1,390	-0.07%
2023/10/30	0	0.00	1	87.40	87.10	-1	1,544	-0.06%
2023/10/23	2	86.60	0	0.00	85.90	2	2,214	0.09%
2023/10/20	1	83.80	0	0.00	85.60	1	2,261	0.04%
2023/10/19	4	85.73	0	0.00	85.80	4	2,360	0.17%
2023/10/13	1	90.30	0	0.00	89.00	1	3,282	0.03%
2023/10/12	0	0.00	1	90.30	90.20	-1	3,341	-0.03%
2023/10/11	3	89.43	11	89.23	89.00	-8	3,403	-0.24%
2023/10/06	12	91.35	0	0.00	91.00	12	3,475	0.35%
2023/10/05	5	91.50	0	0.00	91.50	5	3,640	0.14%
2023/10/03	0	0.00	1	94.00	91.80	-1	3,831	-0.03%
2023/09/28	1	91.50	1	91.40	91.40	0	4,051	0.00%
2023/09/26	1	92.20	0	0.00	91.20	1	4,419	0.02%
2023/09/25	0	0.00	1	94.20	93.60	-1	4,571	-0.02%
2023/09/22	1	92.30	1	92.30	93.10	0	4,630	0.00%
2023/09/21	3	90.70	141	90.65	91.50	-138	4,663	-2.96%	大賣/鉅額交易
2023/09/20	1	95.60	3	94.60	93.80	-2	4,696	-0.04%
2023/09/19	1	97.30	0	0.00	97.10	1	4,869	0.02%
2023/09/18	1	100.00	2	99.50	99.50	-1	4,911	-0.02%
2023/09/13	1	96.50	4	97.20	97.00	-3	5,012	-0.06%
2023/09/12	4	98.08	1	98.20	97.50	3	5,026	0.06%
2023/09/11	5	99.42	1	102.50	97.50	4	5,050	0.08%
2023/09/08	1	103.00	1	103.50	102.50	0	5,052	0.00%
2023/09/07	5	105.90	6	105.67	106.00	-1	5,134	-0.02%
2023/09/06	2	105.50	2	103.75	105.00	0	5,162	0.00%
2023/09/05	5	105.10	1	104.00	105.50	4	5,170	0.08%
2023/09/04	7	103.43	7	102.21	103.50	0	5,213	0.00%
2023/09/01	18	103.44	15	104.17	103.00	3	5,299	0.06%
2023/08/31	11	104.68	11	104.32	104.50	0	5,292	0.00%
2023/08/30	16	106.56	17	108.32	106.00	-1	5,287	-0.02%
2023/08/29	30	107.72	17	107.85	107.50	13	5,260	0.25%
2023/08/28	6	108.75	6	110.92	108.50	0	5,259	0.00%
2023/08/25	13	111.19	14	109.61	111.00	-1	5,274	-0.02%
2023/08/24	2	109.25	13	108.65	110.50	-11	5,247	-0.21%
2023/08/23	4	104.25	4	104.50	104.00	0	5,227	0.00%
2023/08/22	7	103.79	7	102.43	102.50	0	5,245	0.00%
2023/08/18	1	102.50	3	103.17	102.50	-2	5,249	-0.04%
2023/08/17	11	106.05	3	105.00	106.50	8	5,234	0.15%
2023/08/16	1	103.50	0	0.00	103.50	1	5,224	0.02%
2023/08/15	8	103.13	8	103.19	103.00	0	5,236	0.00%
2023/08/14	4	102.25	4	101.00	102.00	0	5,229	0.00%
2023/08/11	4	103.13	4	103.50	103.00	0	5,230	0.00%
2023/08/10	1	107.00	0	0.00	104.50	1	5,229	0.02%
2023/08/09	7	112.07	0	0.00	111.00	7	5,203	0.13%
2023/08/08	2	113.25	2	114.50	114.50	0	5,194	0.00%
2023/08/07	0	0.00	6	115.50	115.50	-6	5,174	-0.12%
2023/08/04	2	112.50	0	0.00	113.00	2	5,138	0.04%
2023/08/02	33	109.52	41	112.41	110.00	-8	5,134	-0.16%
2023/08/01	12	115.33	13	115.12	115.50	-1	5,051	-0.02%
2023/07/31	55	112.81	54	115.49	112.50	1	4,930	0.02%
2023/07/28	36	116.11	34	114.56	117.50	2	4,786	0.04%
2023/07/27	10	108.50	0	0.00	109.00	10	4,531	0.22%
2023/07/26	10	103.65	9	104.33	103.50	1	4,500	0.02%
2023/07/25	17	106.76	17	106.79	106.50	0	4,521	0.00%
2023/07/24	33	106.48	24	104.81	107.00	9	4,508	0.20%
2023/07/21	13	109.35	9.1	109.55	108.00	4	4,467	0.09%
2023/07/20	74.1	119.84	90	130.63	114.50	-16	4,378	-0.36%
2023/07/19	58.4	122.05	38.1	122.81	127.00	20.3	3,801	0.53%
2023/07/18	21	115.40	15	115.93	115.50	6	3,687	0.16%
2023/07/17	0	0.00	1	118.00	119.00	-1	3,642	-0.03%
2023/07/14	33	116.50	32	115.70	117.00	1	3,598	0.03%
2023/07/13	5	117.70	24	116.81	117.50	-19	3,582	-0.53%
2023/07/12	50	114.66	42	118.83	114.00	8	3,620	0.22%
2023/07/11	16	116.50	29	115.50	117.00	-13	3,709	-0.35%
2023/07/10	24	114.46	24	115.02	115.00	0	3,728	0.00%
2023/07/07	32	113.38	36	112.21	114.00	-4	3,635	-0.11%
2023/07/06	35	115.21	31	114.92	116.00	4	3,553	0.11%
2023/07/05	24	115.13	36	115.65	114.50	-12	3,451	-0.35%
2023/07/04	135	110.85	29	107.00	110.00	106	3,262	3.25%	大買/鉅額交易
2023/07/03	39	101.44	37	99.63	103.00	2	3,146	0.06%
2023/06/30	3	96.53	44	95.15	97.20	-41	2,999	-1.37%
2023/06/29	7	93.31	3	93.53	94.80	4	2,954	0.14%
2023/06/28	10	93.24	11	94.13	93.30	-1	2,944	-0.03%
2023/06/27	24	93.27	70	95.21	92.40	-46	2,919	-1.58%
2023/06/26	13	92.45	13	93.48	92.50	0	2,783	0.00%
2023/06/21	2	92.30	1	93.90	93.80	1	2,756	0.04%
2023/06/20	15	90.62	15	90.77	90.70	0	2,730	0.00%
2023/06/19	8	92.00	8	92.14	91.90	0	2,729	0.00%
2023/06/16	12	93.03	13	93.77	93.00	-1	2,718	-0.04%
2023/06/15	11	92.44	10	92.35	92.30	1	2,714	0.04%
2023/06/14	6	92.52	9.2	93.05	92.00	-3.2	2,731	-0.12%
2023/06/13	14	93.63	332	92.54	91.70	-318	2,717	-11.70%	大賣/鉅額交易
2023/06/12	13	90.12	23	90.91	90.00	-10	2,702	-0.37%
2023/06/09	26	91.02	12	89.92	90.90	14	2,706	0.52%
2023/06/08	6	89.20	5	89.20	88.70	1	2,793	0.04%
2023/06/07	31	90.61	12.1	91.64	91.90	18.9	2,810	0.67%
2023/06/05	0	0.00	5	89.14	88.60	-5	3,168	-0.16%
2023/06/02	1	87.10	0	0.00	87.60	1	3,175	0.03%
2023/05/31	4	88.60	4	88.10	89.20	0	3,219	0.00%
2023/05/30	0	0.00	1	87.40	86.00	-1	3,179	-0.03%
2023/05/29	0	0.00	9	87.18	86.20	-9	3,164	-0.28%
2023/05/26	1	84.80	1	84.50	84.10	0	3,125	0.00%
2023/05/25	2.1	83.14	2	82.00	82.90	0.1	3,114	0.00%
2023/05/24	2	82.45	0	0.00	81.70	2	3,143	0.06%
2023/05/23	4	82.63	1	82.90	82.80	3	3,173	0.09%
2023/05/22	1	82.80	2	82.55	82.40	-1	3,214	-0.03%
2023/05/19	24	81.65	4	81.38	81.40	20	3,235	0.62%
2023/05/18	12	81.09	11	80.89	81.00	1	3,267	0.03%
2023/05/17	2	80.70	0	0.00	80.50	2	3,282	0.06%
2023/05/16	25	79.37	20	79.48	79.00	5	3,317	0.15%
2023/05/15	24	79.29	23	79.59	79.10	1	3,462	0.03%
2023/05/12	4	81.80	4	80.70	81.00	0	3,517	0.00%
2023/05/11	16	80.57	15	81.23	80.30	1	3,568	0.03%
2023/05/10	2	81.95	2	81.80	81.90	0	3,587	0.00%
2023/05/09	1	82.50	1	82.40	82.50	0	3,665	0.00%
2023/05/08	17	84.76	12	85.18	84.30	5	3,689	0.14%
2023/05/03	2	84.80	2	85.30	84.70	0	3,825	0.00%
2023/05/02	2	84.50	1	85.40	84.70	1	3,908	0.03%
2023/04/27	0	0.00	11	77.87	77.80	-11	3,926	-0.28%
2023/04/26	15	77.83	5	77.80	78.30	10	3,903	0.26%
2023/04/25	9	79.96	3	81.00	79.90	6	3,854	0.16%
2023/04/24	5	84.74	1	84.20	84.00	4	3,840	0.10%
2023/04/21	2	85.50	67	86.05	84.60	-65	3,935	-1.65%
2023/04/20	0.2	88.75	0	0.00	87.50	0.2	3,923	0.01%
2023/04/19	5	90.54	5	90.00	90.50	0	3,921	0.00%
2023/04/18	45	90.47	35	90.90	90.00	10	3,938	0.25%
2023/04/17	39	92.08	108	93.49	92.10	-69	3,903	-1.77%	大賣/
2023/04/14	131	95.30	57	96.07	91.30	74	3,819	1.94%	大買/
2023/04/13	423	90.89	6	91.67	91.60	417	3,625	11.50%	大買/鉅額交易
2023/04/11	0	86.80	1	87.00	86.20	-1	3,556	-0.03%
2023/04/10	1	86.10	148	86.09	86.90	-147	3,571	-4.12%	大賣/鉅額交易
2023/04/07	7	86.19	6	86.08	86.20	1	3,573	0.03%
2023/04/06	6	86.27	0	0.00	85.90	6	3,582	0.17%
2023/03/31	1	88.70	1	88.90	89.20	0	3,579	0.00%
2023/03/30	1	88.70	1	89.40	88.80	0	3,609	0.00%
2023/03/29	9	89.10	6	89.83	89.00	3	3,658	0.08%
2023/03/28	22	90.30	62	91.77	90.30	-40	3,702	-1.08%
2023/03/27	40	93.51	5	93.62	93.60	35	3,675	0.95%
2023/03/24	6	90.90	6	91.33	90.90	0	3,648	0.00%
2023/03/23	3	93.43	0	0.00	92.50	3	3,683	0.08%
2023/03/21	1	92.70	1	92.30	91.80	0	3,842	0.00%
2023/03/20	2	92.30	2	90.10	92.30	0	4,140	0.00%
2023/03/17	1	93.40	1	90.70	90.70	0	4,666	0.00%
2023/03/16	5	92.70	5	92.00	92.70	0	4,958	0.00%
2023/03/15	3	92.83	6	92.20	93.00	-3	5,259	-0.06%
2023/03/14	10	89.19	8	89.76	89.10	2	5,444	0.04%
2023/03/13	27	91.66	18	89.82	91.80	9	5,519	0.16%
2023/03/10	18	92.47	14	93.37	92.00	4	5,539	0.07%
2023/03/09	4	97.28	4	96.25	94.00	0	5,539	0.00%
2023/03/08	1	91.60	7.1	94.07	96.80	-6.1	5,296	-0.12%
2023/03/07	1	88.00	0	0.00	88.00	1	5,172	0.02%
2023/03/06	11	89.21	12	89.53	89.10	-1	5,233	-0.02%
2023/03/03	0	0.00	7	88.21	88.80	-7	5,284	-0.13%
2023/03/01	1	86.50	1	85.20	86.50	0	5,536	0.00%
2023/02/22	6	85.68	1	86.50	84.90	5	5,831	0.09%
2023/02/21	5	88.40	3	88.00	87.10	2	5,888	0.03%
2023/02/20	0	0.00	1	88.80	89.00	-1	5,973	-0.02%
2023/02/17	6	85.88	6	86.35	86.80	0	5,997	0.00%
2023/02/16	2	85.15	34	84.85	85.80	-32	6,038	-0.53%
2023/02/15	4	84.85	8	84.58	84.70	-4	6,101	-0.07%
2023/02/14	26	84.61	27	84.47	84.60	-1	6,165	-0.02%
2023/02/13	102	88.70	372	85.36	84.40	-270	6,236	-4.33%	大買/大賣/鉅額交易
2023/02/10	3	92.13	7	91.60	91.90	-4	6,272	-0.06%
2023/02/09	5	90.80	5	90.70	90.60	0	6,509	0.00%
2023/02/08	20	90.29	19	90.45	90.30	1	6,663	0.02%
2023/02/07	0	0.00	6	89.95	90.80	-6	6,698	-0.09%
2023/02/06	0	0.00	1	88.30	87.20	-1	6,843	-0.01%
2023/02/03	3	88.53	2	87.70	89.00	1	7,270	0.01%
2023/02/02	11	88.38	11	88.61	88.40	0	7,405	0.00%
2023/02/01	1	86.90	1	87.20	87.20	0	7,399	0.00%
2023/01/31	16	85.94	18	85.06	85.60	-2	7,414	-0.03%
2023/01/30	12	82.21	30	82.47	83.10	-18	7,395	-0.24%
2023/01/16	3	75.17	2	75.50	76.30	1	7,467	0.01%
2023/01/12	10	76.41	7	75.74	76.60	3	7,657	0.04%
2023/01/11	22	78.45	17	78.47	76.50	5	7,780	0.06%
2023/01/10	1	76.90	1	77.30	76.60	0	7,909	0.00%
2023/01/09	1	75.60	1	76.00	75.60	0	8,003	0.00%
2023/01/06	11	74.33	13	75.09	75.00	-2	8,045	-0.02%
2023/01/04	7	76.71	2	77.00	75.30	5	8,187	0.06%
2023/01/03	2	71.90	2	72.50	75.30	0	8,244	0.00%
2022/12/30	6	70.57	0	0.00	70.20	6	8,285	0.07%
2022/12/28	1	72.80	0	0.00	71.30	1	8,326	0.01%
2022/12/27	0	75.50	10	74.68	74.10	-10	8,457	-0.12%
2022/12/26	3	76.17	6	76.08	75.30	-3	8,522	-0.04%
2022/12/23	5	75.24	2	74.30	77.80	3	8,623	0.03%
2022/12/22	0	0.00	1	77.50	76.50	-1	8,674	-0.01%
2022/12/21	133.1	78.93	1	78.00	76.50	132.1	8,712	1.52%	大買/鉅額交易
2022/12/20	1	79.80	1	81.29	77.50	0	8,722	0.00%
2022/12/16	11	79.46	1	79.20	79.00	10	8,785	0.11%
2022/12/15	13	80.27	9	80.12	80.20	4	8,831	0.05%
2022/12/14	14	81.14	10	80.05	81.50	4	8,811	0.05%
2022/12/13	46	80.18	38	81.06	80.00	8	8,819	0.09%
2022/12/12	27	82.67	22	87.13	81.80	5	8,830	0.06%
2022/12/09	35.1	92.01	19	92.31	90.30	16.1	8,649	0.19%
2022/12/08	8	85.19	21	85.52	88.50	-13	8,305	-0.16%
2022/12/07	65	80.72	58	85.53	80.50	7	8,171	0.09%
2022/12/06	143	85.92	20	84.78	84.60	123	7,980	1.54%	大買/鉅額交易
2022/12/05	26	81.97	26	82.43	81.80	0	7,737	0.00%
2022/12/02	18	81.88	22	82.23	81.30	-4	7,628	-0.05%
2022/12/01	3	79.70	1	80.00	78.30	2	7,507	0.03%
2022/11/30	0	0.00	106	78.08	78.30	-106	7,488	-1.42%	大賣/鉅額交易
2022/11/29	17	76.97	11	77.05	76.80	6	7,477	0.08%
2022/11/28	12	78.25	10	79.42	78.10	2	7,465	0.03%
2022/11/25	37	80.42	30	82.02	80.00	7	7,465	0.09%
2022/11/24	41	83.91	33	83.70	83.70	8	7,453	0.11%
2022/11/23	71	82.57	26	83.67	84.60	45	7,340	0.61%
2022/11/22	9	80.94	7	81.27	80.50	2	7,222	0.03%
2022/11/21	79	85.39	76	83.64	83.40	3	7,191	0.04%
2022/11/18	58	83.58	59.5	83.35	83.40	-1.5	7,036	-0.02%
2022/11/17	9	82.14	15	82.57	82.60	-6	7,000	-0.09%
2022/11/16	10	80.32	12	80.48	81.50	-2	6,954	-0.03%
2022/11/15	8	77.83	11	77.86	78.70	-3	6,830	-0.04%
2022/11/14	7	78.76	5	78.88	78.40	2	6,761	0.03%
2022/11/11	21	82.63	19	83.29	80.00	2	6,693	0.03%
2022/11/10	13	80.22	10	79.86	80.90	3	6,573	0.05%
2022/11/09	20	81.76	26	81.68	81.20	-6	6,485	-0.09%
2022/11/08	61	81.04	62	81.11	81.00	-1	6,368	-0.02%
2022/11/07	91	82.35	59	81.06	81.50	32	6,185	0.52%
2022/11/04	23	78.01	27	75.96	78.80	-4	5,887	-0.07%
2022/11/03	16	75.41	15	75.02	75.50	1	5,665	0.02%
2022/11/02	61	76.74	278	77.85	76.40	-217	5,580	-3.89%	大賣/鉅額交易
2022/11/01	46	79.91	2,627	80.07	81.70	-2,581	5,354	-48.20%	大賣/鉅額交易
2022/10/31	2,587	78.48	13	77.41	78.50	2,574	4,889	52.64%	大買/鉅額交易
2022/10/28	7	71.64	6	72.97	71.40	1	4,725	0.02%
2022/10/27	5	73.78	3	72.47	74.20	2	4,646	0.04%
2022/10/26	4	71.95	5	70.60	71.70	-1	4,562	-0.02%
2022/10/25	11	71.08	10	71.39	71.00	1	4,479	0.02%
2022/10/24	5	72.16	5	71.26	71.40	0	4,378	0.00%
2022/10/21	90	68.66	120	67.95	68.00	-30	4,276	-0.70%	大賣/
2022/10/20	15	69.67	14	71.71	69.50	1	4,190	0.02%
2022/10/19	62	74.89	59	75.09	74.80	3	4,056	0.07%
2022/10/18	125	75.04	44	73.40	76.50	81	3,905	2.07%	大買/
2022/10/17	5	69.88	4	71.50	73.00	1	3,671	0.03%
2022/10/14	250	67.37	1	67.10	67.90	249	3,533	7.05%	大買/鉅額交易
2022/10/13	8	62.21	8	65.13	61.80	0	3,500	0.00%
2022/10/12	1	63.40	1	65.30	63.90	0	3,405	0.00%
2022/10/11	5	73.32	4	70.85	69.50	1	3,310	0.03%
2022/10/07	0	0.00	2	76.10	77.20	-2	3,209	-0.06%
2022/10/06	1	75.10	1	73.90	75.10	0	3,099	0.00%
2022/10/05	17	74.80	17	74.99	74.70	0	3,066	0.00%
2022/10/04	25	75.83	37	76.25	75.60	-12	2,987	-0.40%
2022/10/03	10	74.02	9	73.61	75.20	1	2,811	0.04%
2022/09/30	144	74.19	27	73.73	74.20	117	2,715	4.31%	大買/鉅額交易
2022/09/29	6	73.28	22	72.89	73.20	-16	2,584	-0.62%
2022/09/28	16	69.70	15	71.72	68.90	1	2,476	0.04%
2022/09/26	7	69.31	7	70.49	68.60	0	2,313	0.00%
2022/09/23	40	72.83	61	74.16	71.70	-21	2,237	-0.94%
2022/09/22	31	76.08	1	74.90	77.00	30	2,146	1.40%
2022/09/21	2	74.10	2	74.70	74.90	0	2,067	0.00%
2022/09/20	27	74.69	20.9	73.78	74.70	6.1	2,020	0.30%
2022/09/19	22	73.78	42	72.28	72.50	-20	1,891	-1.06%
2022/09/16	60	75.22	10	75.18	74.20	50	1,754	2.85%
2022/09/15	90	75.06	83	75.19	74.90	7	1,618	0.43%
2022/09/14	118	72.70	41	71.68	74.50	77	1,399	5.50%	大買/
2022/09/13	48	70.06	32	69.60	70.60	16	1,183	1.35%
2022/09/12	4	66.60	5	66.90	66.60	-1	1,036	-0.10%
2022/09/08	2	65.20	0	0.00	64.90	2	1,008	0.20%
2022/09/06	10	65.49	71	64.38	64.30	-61	977	-6.24%
2022/09/05	14	67.24	13	67.01	67.00	1	920	0.11%
2022/09/02	73	67.89	15	68.03	68.10	58	885	6.55%
2022/09/01	47	68.58	21	67.88	66.70	26	835	3.11%
2022/08/31	7	65.74	45	64.78	67.40	-38	743	-5.11%
2022/08/30	6	63.47	3	63.73	64.20	3	647	0.46%
2022/08/29	0	0.00	25	62.52	64.00	-25	618	-4.04%
2022/08/26	206	64.48	1	62.40	62.50	205	570	35.96%	大買/鉅額交易
2022/08/25	13	62.69	6	63.45	63.50	7	529	1.32%
2022/08/24	15	62.41	15	63.23	62.50	0	493	0.00%
2022/08/23	50	57.94	5	59.38	61.20	45	415	10.83%
2022/08/12	0	0.00	2	56.15	56.50	-2	321	-0.62%
2022/08/08	2	55.60	1	55.50	55.50	1	272	0.37%
2022/07/22	0	0.00	20	53.46	53.30	-20	226	-8.85%
2022/07/21	0	0.00	1	53.10	53.50	-1	212	-0.47%
2022/07/20	0	0.00	30	53.48	53.70	-30	203	-14.73%
2022/07/15	0	0.00	1	47.60	48.40	-1	148	-0.67%
2022/07/14	1	47.35	0	0.00	47.35	1	150	0.67%
2022/07/04	0	0.00	20	46.24	45.50	-20	188	-10.62%
2022/06/29	0	0.00	1	52.30	52.20	-1	201	-0.50%
2022/06/22	0	50.50	0	0.00	49.95	0	237	0.00%
2022/06/20	0	0.00	2	51.00	51.30	-2	248	-0.81%
2022/06/15	7	53.44	0	0.00	52.40	7	260	2.69%
2022/06/13	0	53.50	0	0.00	52.70	0	277	0.00%
2022/06/02	13	51.02	0	0.00	51.50	13	266	4.88%
2022/05/30	10	51.50	0	0.00	51.30	10	269	3.71%
2022/05/27	10	51.39	0	0.00	51.10	10	268	3.72%
2022/05/19	0	0.00	4	50.00	50.20	-4	277	-1.44%
2022/05/04	0	0.00	0.2	49.60	49.60	-0.2	292	-0.07%
2022/04/29	0	0.00	1	49.50	49.50	-1	297	-0.34%
2022/04/26	0	0.00	1	49.85	49.70	-1	300	-0.33%
2022/04/14	20	53.00	0	0.00	52.50	20	317	6.30%
2022/04/08	50	53.24	0	0.00	53.60	50	315	15.83%
2022/03/28	0	0.00	3	53.83	54.10	-3	279	-1.07%
2022/03/24	0	0.00	1	53.90	53.90	-1	266	-0.38%
2022/03/21	0	0.00	1	53.00	52.70	-1	253	-0.39%
2022/03/17	1	51.90	0	0.00	51.60	1	245	0.41%
2022/03/08	0	0.00	3	46.23	45.80	-3	262	-1.14%
2022/03/07	0	0.00	3	47.47	47.50	-3	266	-1.13%
2022/02/24	0	0.00	5	48.05	48.10	-5	345	-1.45%
2022/02/21	0	0.00	1	50.10	49.95	-1	443	-0.23%
2022/02/17	0	0.00	2	50.00	49.70	-2	578	-0.35%
2022/02/16	0	0.00	1	50.10	50.20	-1	588	-0.17%
2022/01/25	0	0.00	1	50.00	49.85	-1	619	-0.16%
2022/01/17	0	0.00	6	51.27	52.40	-6	615	-0.97%
2022/01/14	0.1	50.20	0	0.00	49.85	0.1	617	0.02%
2022/01/10	0.1	51.20	0	0.00	51.00	0.1	637	0.02%
2022/01/07	4	52.15	1	52.80	51.40	3	642	0.47%
2022/01/05	1	51.80	0	0.00	51.80	1	633	0.16%
2022/01/03	0	0.00	2	54.30	53.00	-2	629	-0.32%
2021/12/29	2	53.20	10	52.52	53.20	-8	616	-1.30%
2021/12/24	4	51.85	0	0.00	52.00	4	614	0.65%
2021/12/23	4	52.40	0	0.00	52.60	4	609	0.66%
2021/12/22	2	53.00	2	54.40	53.00	0	605	0.00%
2021/12/21	0	0.00	2	52.40	52.70	-2	597	-0.33%
2021/12/17	2	52.10	0	0.00	51.70	2	593	0.34%
2021/12/14	1	52.00	0	0.00	51.50	1	591	0.17%
2021/12/13	0	0.00	1	53.50	52.60	-1	585	-0.17%
2021/12/09	2	52.90	2	53.70	53.20	0	584	0.00%
2021/12/08	3	53.10	0	0.00	53.00	3	582	0.52%
2021/12/06	2	53.60	1	54.00	53.50	1	587	0.17%
2021/12/03	3	54.93	0	0.00	54.30	3	589	0.51%
2021/11/29	0	0.00	2	56.60	56.30	-2	577	-0.35%
2021/11/23	0	0.00	1	55.70	56.70	-1	532	-0.19%
2021/11/22	1	56.50	0	0.00	56.50	1	526	0.19%
2021/11/19	0	0.00	1	57.50	57.50	-1	523	-0.19%
2021/11/17	0	0.00	9	58.16	58.50	-9	437	-2.06%
2021/11/16	5	56.84	1	55.90	56.50	4	363	1.10%
2021/11/15	1	53.60	0	0.00	53.80	1	312	0.32%
2021/11/12	1	54.00	1	53.90	54.30	0	307	0.00%
2021/11/09	1	52.90	3	51.80	52.20	-2	299	-0.67%
2021/10/28	0	0.00	1	51.90	52.00	-1	309	-0.32%
2021/10/25	1	51.60	0	0.00	51.50	1	306	0.33%
2021/10/04	0	0.00	1	45.90	45.50	-1	376	-0.27%
2021/09/14	1	48.30	0	0.00	48.30	1	464	0.22%
2021/09/03	0	0.00	1	52.20	52.60	-1	480	-0.21%
2021/08/26	0	0.00	1	51.10	51.10	-1	484	-0.21%
2021/08/25	0	0.00	1	50.50	50.80	-1	480	-0.21%
2021/08/23	0	0.00	1	49.85	50.10	-1	478	-0.21%
2021/08/19	0	0.00	2	47.15	48.40	-2	489	-0.41%
2021/08/09	0	0.00	1	50.30	50.30	-1	498	-0.20%
2021/07/29	0	0.00	2	50.70	50.80	-2	570	-0.35%
2021/07/28	1	50.10	0	0.00	50.50	1	576	0.17%
2021/07/16	3	52.87	0	0.00	52.60	3	668	0.45%
2021/07/13	0	0.00	1	55.20	55.30	-1	742	-0.13%
2021/07/08	1	54.00	0	0.00	54.50	1	750	0.13%
2021/07/07	1	53.80	2	54.30	54.30	-1	765	-0.13%
2021/07/05	0	0.00	1	54.20	54.20	-1	896	-0.11%
2021/07/02	0	0.00	1	53.00	53.00	-1	957	-0.10%
2021/06/25	0	0.00	1	53.30	53.10	-1	976	-0.10%
2021/06/24	0	0.00	1	52.90	53.00	-1	979	-0.10%
2021/06/18	0	0.00	3	52.93	53.00	-3	979	-0.31%
2021/06/17	0	0.00	2	53.10	53.10	-2	980	-0.20%
2021/05/27	0	0.00	1	49.80	49.85	-1	1,023	-0.10%
2021/05/25	1	48.95	0	0.00	48.65	1	1,027	0.10%
2021/05/14	1	44.85	0	0.00	45.15	1	1,033	0.10%
2021/05/12	1	45.15	0	0.00	43.80	1	1,024	0.10%
2021/05/05	1	51.20	0	0.00	51.20	1	999	0.10%
2021/05/04	1	52.10	0	0.00	52.10	1	1,005	0.10%
2021/04/29	0	0.00	2	57.20	56.20	-2	990	-0.20%
2021/04/27	0	0.00	4	55.60	55.60	-4	992	-0.40%
2021/04/26	4	54.85	0	0.00	54.80	4	998	0.40%
2021/04/22	1	56.00	1	55.20	54.70	0	1,008	0.00%
2021/04/21	3	57.60	2	57.90	57.50	1	990	0.10%
2021/04/20	0	0.00	7	58.21	58.40	-7	952	-0.74%
2021/04/16	1	56.50	0	0.00	56.50	1	932	0.11%
2021/04/13	3	56.27	0	0.00	55.30	3	964	0.31%
2021/04/12	1	57.00	50	56.88	56.40	-49	981	-4.99%
2021/04/09	8	57.80	0	0.00	57.30	8	1,046	0.76%
2021/04/08	50	53.94	18	55.41	57.10	32	961	3.33%
2021/04/06	10	53.40	1	53.30	53.10	9	877	1.03%
2021/03/16	0	0.00	1	52.60	52.90	-1	864	-0.12%
2021/03/15	1	50.20	0	0.00	50.70	1	853	0.12%
2021/03/11	3	51.00	0	0.00	51.00	3	839	0.36%
2021/03/10	1	51.60	0	0.00	51.60	1	837	0.12%
2021/03/05	1	51.60	0	0.00	51.50	1	846	0.12%
2021/03/04	1	52.20	0	0.00	52.00	1	870	0.11%
2021/03/03	1	52.00	0	0.00	52.50	1	880	0.11%
2021/03/02	1	53.00	1	53.00	53.10	0	879	0.00%
2021/02/26	2	52.10	0	0.00	52.30	2	882	0.23%
2021/02/25	1	53.30	0	0.00	53.00	1	884	0.11%
2021/02/24	0	0.00	23	53.79	53.60	-23	884	-2.60%
2021/02/22	1	54.80	0	0.00	55.00	1	883	0.11%
2021/02/19	9	54.49	0	0.00	54.50	9	876	1.03%
2021/02/18	2	53.35	0	0.00	53.20	2	874	0.23%
2021/02/17	1	52.80	1	52.20	52.80	0	875	0.00%
2021/02/05	1	50.70	0	0.00	50.70	1	872	0.11%
2021/02/03	20	51.45	0	0.00	51.00	20	888	2.25%
2021/02/02	1	51.00	60	51.41	51.40	-59	889	-6.63%
2021/02/01	1	51.30	1	51.30	51.20	0	883	0.00%
2021/01/29	1	53.30	0	0.00	51.80	1	879	0.11%
2021/01/26	1	55.80	0	0.00	54.70	1	869	0.11%
2021/01/22	1	54.60	0	0.00	54.60	1	862	0.12%
2021/01/21	1	53.90	0	0.00	53.80	1	859	0.12%
2021/01/19	0	0.00	13	57.33	56.90	-13	837	-1.55%
2021/01/18	1	55.40	11	55.86	57.10	-10	823	-1.21%
2021/01/15	17	57.11	1	55.90	56.00	16	811	1.97%
2021/01/14	1	57.40	0	0.00	57.10	1	799	0.13%
2021/01/12	1	57.80	200	56.27	55.60	-199	812	-24.51%	大賣/鉅額交易
2021/01/11	1	57.80	23	57.83	57.70	-22	794	-2.77%
2021/01/06	3	59.93	2	58.60	58.30	1	769	0.13%
2021/01/05	67	62.20	1	61.10	61.00	66	740	8.91%
2021/01/04	2	62.20	2	62.10	62.30	0	714	0.00%
2020/12/29	0	0.00	2	53.50	53.30	-2	590	-0.34%
2020/12/28	0	54.00	0	0.00	54.00	0	595	0.00%
2020/12/17	0	56.00	0	0.00	53.80	0	648	0.00%
2020/12/15	1	53.70	17	54.81	53.90	-16	653	-2.45%
2020/12/14	0	0.00	20	55.16	54.80	-20	648	-3.08%
2020/12/10	1	55.60	0	0.00	56.30	1	664	0.15%
2020/11/27	0	0.00	1	57.10	57.50	-1	706	-0.14%
2020/11/12	21	55.40	1	56.20	55.80	20	953	2.10%
2020/11/09	10	53.80	0	0.00	53.90	10	985	1.01%
2020/11/06	0	0.00	2	53.70	53.10	-2	1,017	-0.20%
2020/11/03	10	51.77	1	51.50	52.30	9	1,194	0.75%
2020/10/30	1	52.60	0	0.00	51.30	1	1,277	0.08%
2020/10/28	1	53.80	1	52.80	52.80	0	1,343	0.00%
2020/10/27	1	53.80	2	54.05	53.80	-1	1,412	-0.07%
2020/10/26	0	54.40	0	0.00	54.50	0	1,461	0.00%
2020/10/22	1	55.60	0	0.00	54.80	1	1,670	0.06%
2020/10/21	0	0.00	2.7	55.76	55.50	-2.7	1,767	-0.15%
2020/10/20	1	56.30	8	57.21	55.50	-7	1,901	-0.37%
2020/10/15	20	54.92	0	0.00	54.70	20	2,153	0.93%
2020/10/14	6	55.32	0	0.00	55.30	6	2,242	0.27%
2020/09/25	1	53.60	0	0.00	54.30	1	3,040	0.03%
2020/09/23	1	59.10	0	0.00	58.70	1	3,516	0.03%
2020/09/22	1	59.80	0	0.00	59.30	1	3,738	0.03%
2020/09/15	2	61.00	0	0.00	60.80	2	3,816	0.05%
2020/09/14	0	0.00	11	62.95	63.00	-11	3,826	-0.29%
2020/09/11	1.6	60.70	5	61.00	60.40	-3.4	3,818	-0.09%
2020/09/09	0	62.70	0	0.00	62.70	0	3,867	0.00%
2020/09/08	0	0.00	5	62.70	62.50	-5	3,907	-0.13%
2020/09/07	2	62.25	1	64.30	61.40	1	3,929	0.03%
2020/09/03	0	0.00	1	64.60	63.40	-1	3,987	-0.03%
2020/09/02	0	0.00	1	63.30	63.30	-1	4,020	-0.02%
2020/09/01	0	0.00	5	63.20	62.90	-5	4,040	-0.12%
2020/08/31	1	61.70	0	0.00	63.80	1	4,040	0.02%
2020/08/28	0	0.00	17	60.25	60.40	-17	4,048	-0.42%
2020/08/27	2	61.40	0	0.00	60.70	2	4,073	0.05%
2020/08/26	1	60.70	1	60.40	60.70	0	4,097	0.00%
2020/08/25	1	59.10	1	60.10	59.00	0	4,114	0.00%
2020/08/24	0	0.00	14	58.36	59.30	-14	4,220	-0.33%
2020/08/21	20	58.50	1	57.90	58.30	19	4,289	0.44%
2020/08/20	5	58.00	0	0.00	56.00	5	4,368	0.11%
2020/08/19	3	60.20	0	0.00	60.20	3	4,568	0.07%
2020/08/18	6	60.85	9	60.60	60.90	-3	4,743	-0.06%
2020/08/11	0	0.00	8	64.85	64.50	-8	4,799	-0.17%
2020/08/10	1	70.60	1	69.30	68.70	0	4,784	0.00%
2020/08/07	0	0.00	18	70.33	71.10	-18	4,874	-0.37%
2020/08/06	0	0.00	1	71.30	69.60	-1	4,857	-0.02%
2020/08/05	1	70.60	0	0.00	70.20	1	4,886	0.02%
2020/08/04	2	70.70	1	69.90	70.70	1	4,875	0.02%
2020/07/31	5	70.82	11	70.64	70.60	-6	4,896	-0.12%
2020/07/30	12	69.58	10	69.10	69.50	2	4,838	0.04%
2020/07/29	3	66.50	1	67.90	68.20	2	4,807	0.04%
2020/07/28	13	69.23	3	69.83	66.30	10	4,772	0.21%
2020/07/27	2	71.15	3	70.87	68.60	-1	4,642	-0.02%
2020/07/24	5	69.36	27	69.83	69.50	-22	4,571	-0.48%
2020/07/23	10	69.19	16	69.50	69.00	-6	4,458	-0.13%
2020/07/22	16	68.80	0	0.00	68.80	16	4,409	0.36%
2020/07/21	2	69.00	0	0.00	67.50	2	4,373	0.05%
2020/07/16	1	65.50	0	0.00	66.20	1	4,222	0.02%
2020/07/15	104	67.65	1	67.80	65.50	103	4,200	2.45%	大買/鉅額交易
2020/07/14	1	65.90	0	0.00	65.80	1	4,156	0.02%
2020/07/10	0	0.00	1	68.50	68.30	-1	4,089	-0.02%
2020/07/09	0	0.00	50	75.50	75.50	-50	3,895	-1.28%
2020/07/08	8	68.00	1	68.50	68.70	7	3,812	0.18%
2020/07/07	0	0.00	4	69.05	68.00	-4	3,753	-0.11%
2020/07/06	104	68.25	3	67.20	67.50	101	3,652	2.77%	大買/鉅額交易
2020/07/03	9	65.94	59	66.23	66.90	-50	3,583	-1.40%
2020/07/02	71	64.62	5	64.02	65.30	66	3,333	1.98%
2020/07/01	15	57.63	39.6	57.70	59.40	-24.6	3,093	-0.80%
2020/06/29	0	0.00	1	52.80	53.10	-1	2,874	-0.03%
2020/06/24	4	54.80	1	54.90	54.00	3	2,867	0.10%
2020/06/23	1	52.90	0	52.40	52.70	1	2,852	0.04%
2020/06/22	1	53.80	0	0.00	53.90	1	2,856	0.04%
2020/06/16	0	0.00	2	53.45	54.10	-2	2,828	-0.07%
2020/06/15	3	51.00	0	0.00	50.80	3	2,808	0.11%
2020/06/12	1	52.00	0	0.00	53.00	1	2,774	0.04%
2020/06/11	4	55.78	4	55.25	54.60	0	2,760	0.00%
2020/06/10	2	54.60	0	0.00	54.60	2	2,716	0.07%
2020/06/09	1	53.50	0	0.00	55.20	1	2,718	0.04%
2020/06/08	0	0.00	10	57.40	56.50	-10	2,689	-0.37%
2020/06/05	10	56.10	0	0.00	56.90	10	2,702	0.37%
2020/06/03	1	56.90	1	57.30	56.70	0	2,644	0.00%
2020/06/02	6	57.50	5	57.50	56.70	1	2,627	0.04%
2020/06/01	3	56.40	4	56.40	56.10	-1	2,592	-0.04%
2020/05/29	13	55.93	116	56.10	55.80	-103	2,556	-4.03%	大賣/鉅額交易
2020/05/28	13	56.51	99	56.35	57.40	-86	2,441	-3.52%
2020/05/27	110	55.10	266	55.81	55.80	-156	2,369	-6.58%	大買/大賣/鉅額交易
2020/05/26	324	56.07	11	56.31	54.10	313	2,271	13.78%	大買/鉅額交易
2020/05/25	50	53.44	13	54.21	55.00	37	2,007	1.84%
2020/05/22	0	0.00	4	48.70	50.00	-4	1,813	-0.22%
2020/05/21	9	49.09	25	49.80	48.70	-16	1,754	-0.91%
2020/05/20	22	47.69	10	47.60	48.95	12	1,708	0.70%
2020/05/19	1	47.30	4	46.98	47.30	-3	1,679	-0.18%
2020/05/18	1	45.35	0.1	45.85	45.85	0.9	1,647	0.06%
2020/05/15	28	46.29	29	46.69	46.30	-1	1,621	-0.06%
2020/05/14	14	50.41	15	51.77	45.80	-1	1,553	-0.06%
2020/05/13	0	0.00	6	49.70	49.75	-6	1,415	-0.42%
2020/05/12	4	49.08	13	49.21	49.10	-9	1,394	-0.65%
2020/05/11	0	0.00	1	48.10	47.65	-1	1,327	-0.08%
2020/05/08	3	47.50	0	0.00	48.50	3	1,294	0.23%
2020/05/07	7	46.84	41	45.97	47.50	-34	1,266	-2.68%
2020/05/06	0	0.00	3	45.38	45.00	-3	1,224	-0.24%
2020/05/05	3	44.98	1	45.80	44.40	2	1,212	0.16%
2020/05/04	6	44.89	0	0.00	44.70	6	1,202	0.50%
2020/04/30	0	0.00	5	45.35	45.60	-5	1,194	-0.42%
2020/04/29	3	44.70	1	44.60	44.70	2	1,185	0.17%
2020/04/28	1	44.30	0.6	44.10	44.10	0.4	1,173	0.04%
2020/04/27	3	44.60	5	44.17	44.50	-2	1,186	-0.17%
2020/04/24	19	43.08	7	43.16	42.90	12	1,146	1.05%
2020/04/23	3	41.15	0	0.00	41.15	3	1,104	0.27%
2020/04/21	7	42.50	105	41.90	40.10	-98	1,074	-9.12%	大賣/
2020/04/17	100	41.25	0	0.00	39.35	100	1,027	9.73%
2020/04/16	5	39.45	6	39.43	39.70	-1	996	-0.10%
2020/04/15	1	37.65	1	38.20	37.65	0	971	0.00%
2020/04/13	1	37.00	1	37.55	36.80	0	982	0.00%
2020/04/09	1	36.60	0	0.00	36.65	1	1,030	0.10%
2020/04/08	1	36.00	1	37.00	36.85	0	1,049	0.00%
2020/03/24	0	0.00	1	30.10	30.15	-1	1,362	-0.07%
2020/03/20	1	27.10	0	0.00	27.95	1	1,382	0.07%
2020/03/18	0	0.00	1	30.05	28.25	-1	1,374	-0.07%
2020/03/17	0	0.00	3	30.60	29.95	-3	1,388	-0.22%
2020/03/12	0	0.00	3	38.60	38.20	-3	1,496	-0.20%
2020/03/05	0	0.00	0	39.65	39.55	0	1,604	0.00%
2020/02/25	1	39.40	0	0.00	40.10	1	1,683	0.06%
2020/02/24	1	40.25	0	0.00	40.05	1	1,688	0.06%
2020/02/17	1	40.15	0	0.00	40.15	1	1,735	0.06%
2020/02/14	1	40.50	0	0.00	40.50	1	1,741	0.06%
2020/02/06	20	40.45	0	0.00	40.45	20	1,979	1.01%
2020/02/04	0	0.00	6	38.25	39.40	-6	2,017	-0.30%
2020/02/03	1	38.10	0	0.00	38.10	1	2,042	0.05%
2020/01/31	0	0.00	1	40.25	40.15	-1	2,039	-0.05%
2020/01/20	4	45.60	0	0.00	44.85	4	2,070	0.19%
2020/01/16	0	0.00	0	45.70	45.70	0	2,119	0.00%
2020/01/14	0	0.00	8	46.18	46.30	-8	2,206	-0.36%
2020/01/08	8	43.86	4	44.15	43.75	4	2,536	0.16%
2020/01/07	6	45.00	6	45.05	44.90	0	2,641	0.00%
2020/01/03	9	47.07	8	47.81	46.50	1	2,716	0.04%
2019/12/31	15	48.55	9	48.86	48.00	6	2,729	0.22%
2019/12/30	0	0.00	6	47.67	48.00	-6	2,613	-0.23%
2019/12/27	6	47.17	0	0.00	47.00	6	2,569	0.23%
2019/12/26	11	45.00	27	45.74	47.05	-16	2,460	-0.65%
2019/12/23	7	44.45	0	0.00	43.95	7	2,348	0.30%
2019/12/17	1	44.40	1	44.60	44.85	0	2,319	0.00%
2019/12/12	4	44.61	0	0.00	44.25	4	2,281	0.18%
2019/12/11	5	44.95	10	45.63	45.10	-5	2,262	-0.22%
2019/12/10	0	0.00	7	45.20	44.95	-7	2,200	-0.32%
2019/12/09	0	0.00	9	45.00	45.55	-9	2,183	-0.41%
2019/12/06	7	45.30	10	45.35	45.30	-3	2,102	-0.14%
2019/12/05	4	44.20	1	43.00	44.35	3	2,006	0.15%
2019/12/03	1	41.90	0	0.00	41.95	1	1,938	0.05%
2019/11/21	2	40.50	3	40.63	41.10	-1	1,833	-0.05%
2019/11/20	0	0.00	1	41.10	41.10	-1	1,836	-0.05%
2019/11/19	0.1	40.90	0	0.00	40.80	0.1	1,833	0.01%
2019/11/13	5	41.40	0	0.00	41.30	5	1,827	0.27%
2019/11/11	2	43.60	0	0.00	41.50	2	1,810	0.11%
2019/11/08	3	43.83	0	0.00	43.80	3	1,769	0.17%
2019/11/07	34	44.43	41	44.13	44.05	-7	1,739	-0.40%
2019/11/06	5	43.50	0	0.00	42.55	5	1,616	0.31%
2019/11/04	1	44.00	5	44.27	44.00	-4	1,591	-0.25%
2019/11/01	5	42.95	5	43.15	43.40	0	1,555	0.00%
2019/10/31	2	43.10	8	43.25	43.15	-6	1,555	-0.39%
2019/10/30	5	42.15	5	42.30	42.70	0	1,524	0.00%
2019/10/29	5	42.40	23	42.16	42.35	-18	1,520	-1.18%
2019/10/28	6	42.88	4	42.25	42.05	2	1,511	0.13%
2019/10/25	10	43.90	10	43.82	43.40	0	1,486	0.00%
2019/10/24	4	44.45	4	44.70	44.05	0	1,498	0.00%
2019/10/23	11	44.67	7	44.53	43.95	4	1,480	0.27%
2019/10/22	9	43.93	5	44.11	44.75	4	1,473	0.27%
2019/10/21	85	45.40	5	44.26	44.00	80	1,507	5.31%
2019/10/18	6	47.13	11	46.25	47.50	-5	1,387	-0.36%
2019/10/17	6	44.02	1	44.15	44.15	5	1,326	0.38%
2019/10/16	2	44.18	13	45.10	44.95	-11	1,309	-0.84%
2019/10/15	10	44.87	10	45.45	44.25	0	1,262	0.00%
2019/10/14	0	0.00	0.8	42.35	42.35	-0.8	1,134	-0.07%
2019/10/09	2	39.00	2	38.50	38.50	0	1,050	0.00%
2019/10/07	2	40.00	0	0.00	39.70	2	1,006	0.20%
2019/09/24	9	41.90	0	0.00	41.30	9	894	1.01%
2019/09/18	0	0.00	1	38.40	39.60	-1	868	-0.12%
2019/09/04	1	45.60	0	0.00	45.50	1	793	0.13%
2019/08/23	0	0.00	1	46.20	46.50	-1	758	-0.13%
2019/08/22	0	0.00	10	45.30	45.50	-10	744	-1.34%
2019/08/19	0	0.00	2	45.85	47.90	-2	704	-0.28%
2019/08/14	2	45.03	1	45.65	44.20	1	674	0.15%
2019/08/13	2	44.00	1	44.30	45.10	1	664	0.15%
2019/08/12	0	0.00	20	42.66	43.65	-20	653	-3.06%
2019/08/08	0	0.00	5	42.30	42.05	-5	651	-0.77%
2019/08/07	5	43.40	5	43.60	42.30	0	659	0.00%
2019/08/05	2	45.20	2	44.35	44.20	0	673	0.00%
2019/08/02	5	47.00	5	46.72	46.15	0	666	0.00%
2019/08/01	5	47.20	11	47.67	47.80	-6	657	-0.91%
2019/07/31	19	47.36	9	47.60	47.80	10	650	1.54%
2019/07/30	9	48.74	3	50.20	47.05	6	636	0.94%
2019/07/26	5	52.50	0	0.00	52.60	5	585	0.85%
2019/07/25	5	51.50	0	0.00	51.60	5	543	0.92%
2019/07/24	54	50.80	39	51.27	51.10	15	521	2.88%
2019/07/23	15	52.20	0	0.00	50.70	15	493	3.04%
2019/07/19	0	0.00	6	44.98	45.00	-6	345	-1.74%
2019/07/12	1	41.85	1	41.85	41.95	0	278	0.00%
2019/05/24	2	38.30	2	37.85	38.00	0	418	0.00%
2019/05/17	5	38.90	0	0.00	38.90	5	434	1.15%
2019/05/15	9	39.82	9	40.02	40.95	0	465	0.00%
2019/05/13	0	0.00	1	35.25	35.15	-1	441	-0.23%
2019/05/10	0	0.00	2	40.45	39.05	-2	420	-0.48%
2019/04/29	2	41.50	2	42.80	41.75	0	429	0.00%
2019/04/15	0	0.00	3	42.10	41.95	-3	396	-0.76%
2019/04/08	5	45.25	1	45.65	44.05	4	417	0.96%
2019/03/25	2	38.58	0	0.00	38.55	2	422	0.47%
2019/03/22	0	0.00	1	39.90	39.15	-1	428	-0.23%
2019/03/21	1	39.70	0	0.00	39.90	1	440	0.23%
2019/03/20	1	39.75	2	39.85	39.75	-1	492	-0.20%
2019/03/19	2	39.45	0	0.00	39.90	2	513	0.39%
2019/02/26	2	39.60	6	40.33	40.40	-4	639	-0.63%
2019/02/25	8	39.62	28	39.82	40.00	-20	685	-2.92%
2019/02/19	0	0.00	15	41.81	41.85	-15	720	-2.08%
2019/02/18	3	41.20	3	41.95	41.40	0	725	0.00%
2019/02/15	8	42.41	1	42.65	42.00	7	721	0.97%
2019/01/04	1	40.90	0	0.00	41.00	1	740	0.13%
2018/12/27	0	0.00	2	43.00	45.50	-2	741	-0.27%
2018/12/26	2	42.30	0	0.00	41.40	2	746	0.27%
2018/12/21	2	46.25	2	47.10	46.80	0	748	0.00%
2018/12/20	1	46.20	0	0.00	46.80	1	744	0.13%
2018/12/19	1	46.55	0	0.00	46.25	1	732	0.14%
2018/12/14	5	51.20	9	51.50	50.70	-4	708	-0.56%
2018/12/13	37	54.34	27	55.00	52.00	10	696	1.44%
2018/12/12	0	0.00	8	48.34	50.70	-8	646	-1.24%
2018/12/10	8	47.25	0	0.00	46.30	8	627	1.27%
2018/12/06	3	47.93	1	47.10	45.35	2	614	0.33%
2018/12/05	10	50.13	0	0.00	49.40	10	599	1.67%
2018/12/04	10	50.01	5	50.72	50.10	5	598	0.84%
2018/11/28	0	0.00	1	41.10	40.45	-1	534	-0.19%
2018/11/27	1	40.25	1	39.10	40.70	0	528	0.00%
2018/11/22	1	40.90	0	0.00	39.45	1	504	0.20%
2018/11/06	1	32.30	0	0.00	31.55	1	447	0.22%
2018/10/12	1	34.30	0	0.00	39.45	1	427	0.23%
2018/10/05	0	0.00	1	43.30	43.30	-1	469	-0.21%
2018/09/20	0	0.00	1	50.50	50.50	-1	486	-0.21%
2018/08/30	2	59.20	0	0.00	59.50	2	541	0.37%
2018/08/20	0	0.00	63	56.18	54.40	-63	550	-11.45%
2018/08/17	0	0.00	139	59.52	59.00	-139	530	-26.22%	大賣/鉅額交易
2018/08/16	0	0.00	68	59.83	60.00	-68	525	-12.94%
2018/08/13	1	65.00	0	0.00	65.00	1	509	0.20%
2018/07/23	0	0.00	6	69.73	71.20	-6	547	-1.10%
2018/07/16	3	79.00	0	0.00	77.40	3	641	0.47%
2018/06/29	0	0.00	5	75.58	73.80	-5	637	-0.78%
2018/06/26	5	66.36	0	0.00	66.50	5	576	0.87%
2018/06/22	2	68.20	0	0.00	68.80	2	576	0.35%
2018/06/20	1	72.30	0	0.00	71.70	1	567	0.18%
2018/05/24	1	77.50	0	0.00	76.60	1	635	0.16%
2018/05/22	3	77.20	0	0.00	77.10	3	632	0.47%
2018/05/16	0	0.00	1	75.00	75.20	-1	671	-0.15%
2018/05/14	0	0.00	2	78.50	76.20	-2	739	-0.27%
2018/05/10	7	78.87	0	0.00	79.10	7	751	0.93%
2018/05/04	0	0.00	2	74.10	74.90	-2	870	-0.23%
2018/05/02	20	74.07	0	0.00	74.40	20	897	2.23%
2018/04/26	20	73.23	1	71.60	71.50	19	911	2.08%
2018/04/24	16	75.18	35	75.44	74.90	-19	872	-2.18%
2018/04/23	18	81.30	0	0.00	81.10	18	837	2.15%
2018/04/20	16	89.60	0	0.00	89.60	16	793	2.02%
2018/04/19	16	90.81	0	0.00	90.80	16	797	2.01%
2018/04/18	16	91.40	0	0.00	91.40	16	799	2.00%
2018/04/17	16	90.60	0	0.00	90.60	16	824	1.94%
2018/04/16	16	94.50	0	0.00	94.50	16	831	1.92%
2018/04/13	38	95.51	0	0.00	94.40	38	854	4.45%
2018/04/12	16	94.20	0	0.00	94.20	16	854	1.87%
2018/04/11	51	93.99	0	0.00	92.20	51	891	5.72%
2018/04/10	0	0.00	1	93.40	93.40	-1	925	-0.11%
2018/04/09	0	0.00	10	91.75	93.20	-10	931	-1.07%
2018/04/02	1	95.10	3	96.57	95.00	-2	929	-0.22%
2018/03/27	2	92.40	0	0.00	92.70	2	948	0.21%
2018/03/23	1	90.10	0	0.00	90.30	1	956	0.10%
2018/03/22	3	93.80	0	0.00	93.90	3	948	0.32%
2018/03/20	1	94.10	0	0.00	94.20	1	943	0.11%
2018/03/19	1	96.30	56	96.65	95.80	-55	942	-5.84%
2018/03/16	1	97.60	0	0.00	97.40	1	939	0.11%
2018/03/15	1	99.50	0	0.00	98.70	1	941	0.11%
2018/03/14	2	99.80	0	0.00	99.60	2	950	0.21%
2018/03/13	2	99.00	0	0.00	98.80	2	952	0.21%
2018/03/12	0	0.00	1	97.80	97.80	-1	933	-0.11%
2018/03/08	1	89.90	0	0.00	88.80	1	911	0.11%
2018/03/02	0	0.00	20	91.20	91.10	-20	922	-2.17%
2018/02/07	0	0.00	12	91.98	90.70	-12	983	-1.22%
2018/02/06	13	91.55	0	0.00	91.40	13	964	1.35%
2018/02/05	0	0.00	2	100.00	101.50	-2	935	-0.21%
2018/01/29	10	107.85	0	0.00	104.50	10	887	1.13%
2018/01/26	6	111.00	0	0.00	111.00	6	821	0.73%
2018/01/25	2	112.25	0	0.00	112.00	2	804	0.25%
2018/01/22	0	0.00	1	115.50	115.00	-1	844	-0.12%
2018/01/16	1	114.00	0	0.00	114.00	1	880	0.11%
2018/01/12	1	114.00	0	0.00	114.50	1	913	0.11%
2018/01/11	4	115.38	0	0.00	113.50	4	955	0.42%
2018/01/10	1	113.00	22	113.50	112.50	-21	940	-2.23%
2018/01/09	0	0.00	20	116.15	113.50	-20	951	-2.10%
2018/01/08	1	119.00	0	0.00	117.00	1	945	0.11%
2018/01/05	12	119.71	0	0.00	119.50	12	946	1.27%
2018/01/04	10	120.50	3	120.33	120.50	7	925	0.76%
2018/01/03	10	116.50	0	0.00	116.50	10	931	1.07%
2018/01/02	10	114.50	20	115.10	114.50	-10	943	-1.06%