立隆電 (2472)-群益金鼎券商分點個股進出

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

立隆電

(2472)

可現股當沖

股價
80.8
漲跌
▼1.9
漲幅
-2.30%
成交量
2,593張
產業
上市電子零組件類股
313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

立隆電 (2472)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/12/13	1	83.00	51	80.83	80.80	-50	1,586	-3.15%
2024/12/12	22	82.81	22	84.97	82.70	0	1,550	0.00%
2024/12/11	2	85.20	2.1	84.71	85.20	-0.1	1,522	0.00%
2024/12/10	22.1	84.70	22.1	86.11	84.40	0	1,482	0.00%
2024/12/09	18.1	87.39	18	88.08	87.60	0	1,441	0.00%
2024/12/06	15	87.85	28.7	86.04	87.70	-13.6	1,345	-1.01%
2024/12/05	84.3	88.53	120	90.25	86.70	-35.7	1,274	-2.80%	大賣/
2024/12/04	257	86.10	17	86.52	89.90	240	1,000	24.00%	大買/鉅額交易
2024/12/03	222	83.19	8	82.21	81.80	214	832	25.71%	大買/鉅額交易
2024/11/27	1	77.90	0	0.00	76.70	1	723	0.14%
2024/11/25	1	79.60	1	79.40	79.40	0	715	0.00%
2024/11/15	11	77.51	7	78.80	75.80	4	815	0.49%
2024/11/04	1	72.00	0	0.00	72.00	1	915	0.11%
2024/11/01	1	73.00	1	72.50	73.00	0	944	0.00%
2024/10/30	3	72.97	3	72.20	72.20	0	953	0.00%
2024/10/29	1	75.00	1	74.40	74.40	0	945	0.00%
2024/10/07	0	0.00	10	75.85	75.80	-10	1,446	-0.69%
2024/10/01	2	74.90	0	0.00	74.90	2	1,503	0.13%
2024/09/27	2	75.90	0	0.00	75.90	2	1,575	0.13%
2024/09/24	1	74.70	1	74.60	74.60	0	1,754	0.00%
2024/09/18	4	73.88	0	0.00	73.80	4	2,155	0.19%
2024/09/13	2	74.70	0	0.00	74.80	2	2,247	0.09%
2024/09/12	5	74.90	0	0.00	75.00	5	2,272	0.22%
2024/09/10	5	73.40	4	74.73	73.40	1	2,288	0.04%
2024/09/09	1	73.40	9	73.02	73.40	-8	2,306	-0.35%
2024/09/05	1	73.50	1	74.90	73.50	0	2,367	0.00%
2024/09/04	1	75.10	2	74.10	74.20	-1	2,372	-0.04%
2024/09/02	12	80.20	0	0.00	80.20	12	2,381	0.50%
2024/08/30	0	0.00	1	81.40	80.50	-1	2,379	-0.04%
2024/08/26	3	77.40	3	78.60	77.40	0	2,400	0.00%
2024/08/23	1	76.20	1	77.80	77.80	0	2,403	0.00%
2024/08/20	0	0.00	25	80.28	79.30	-25	2,419	-1.03%
2024/08/19	1	82.70	0	0.00	82.30	1	2,411	0.04%
2024/08/16	0	0.00	25	82.88	82.30	-25	2,363	-1.06%
2024/08/14	3	82.00	3	82.30	82.00	0	2,335	0.00%
2024/08/13	1	82.80	1	82.60	82.80	0	2,341	0.00%
2024/08/12	7	82.61	49	82.39	82.70	-42	2,346	-1.79%
2024/08/09	9	83.32	2	84.00	82.90	7	2,344	0.30%
2024/08/08	7	80.97	7	79.49	80.80	0	2,341	0.00%
2024/08/07	1	80.50	1	80.10	80.10	0	2,347	0.00%
2024/08/06	3	75.33	3	74.00	75.20	0	2,339	0.00%
2024/08/05	0	0.00	34	74.09	74.00	-34	2,335	-1.46%
2024/08/01	15	86.20	1	85.50	86.20	14	2,397	0.58%
2024/07/31	1	84.40	0	0.00	84.40	1	2,469	0.04%
2024/07/29	1	84.60	0	0.00	81.20	1	2,520	0.04%
2024/07/23	57	83.50	0	0.00	83.50	57	2,532	2.25%
2024/07/22	0	0.00	19	83.99	82.80	-19	2,542	-0.75%
2024/07/19	60	87.86	0	0.00	86.60	60	2,525	2.38%
2024/07/18	37	89.45	9	88.10	89.90	28	2,502	1.12%
2024/07/17	9	91.02	1	91.20	91.00	8	2,470	0.32%
2024/07/16	22	92.69	84.2	92.80	91.50	-62.2	2,446	-2.54%
2024/07/15	0	0.00	26.1	89.31	89.30	-26.1	2,357	-1.11%
2024/07/12	0.1	87.87	0.1	88.25	88.20	0	2,319	0.00%
2024/07/11	1.1	88.79	0	0.00	88.70	1.1	2,311	0.05%
2024/07/10	0	0.00	5	87.10	87.00	-5	2,246	-0.22%
2024/07/09	26	84.44	0	0.00	85.50	26	2,225	1.17%
2024/07/05	0	0.00	2	86.15	85.80	-2	2,228	-0.09%
2024/07/04	78	84.49	0	0.00	85.00	78	2,197	3.55%
2024/07/03	0	0.00	4	83.70	83.90	-4	2,175	-0.18%
2024/07/02	1	81.90	8	82.29	81.90	-7	2,198	-0.32%
2024/07/01	5	83.76	40	84.53	83.20	-35	2,201	-1.59%
2024/06/28	51	87.57	12	86.85	86.50	39	2,192	1.78%
2024/06/27	1	83.90	0	0.00	83.10	1	2,183	0.05%
2024/06/25	0	0.00	1	86.00	85.00	-1	2,103	-0.05%
2024/06/24	2	86.30	1	85.30	85.30	1	1,922	0.05%
2024/06/21	4	83.65	4	84.33	83.70	0	1,786	0.00%
2024/06/17	1	80.50	0	0.00	80.20	1	1,715	0.06%
2024/06/14	6	80.23	6	81.10	80.30	0	1,749	0.00%
2024/06/13	1	77.80	8	79.90	81.20	-7	1,732	-0.40%
2024/06/12	7	77.44	10	76.90	77.30	-3	1,675	-0.18%
2024/06/11	4	78.23	4	78.20	77.10	0	1,671	0.00%
2024/05/28	10	79.73	0	0.00	79.10	10	1,663	0.60%
2024/05/27	0	0.00	2	79.50	79.40	-2	1,670	-0.12%
2024/05/24	0	0.00	46	78.52	78.30	-46	1,656	-2.78%
2024/05/15	12	78.06	0	0.00	77.90	12	1,633	0.73%
2024/05/14	36	78.16	0	0.00	78.40	36	1,665	2.16%
2024/05/13	5	77.62	5	77.18	77.80	0	1,657	0.00%
2024/05/10	7	78.13	7	78.17	78.10	0	1,641	0.00%
2024/05/08	1	79.00	3	79.80	80.20	-2	1,589	-0.13%
2024/05/07	45	78.69	2	80.50	79.50	43	1,557	2.76%
2024/05/06	2	79.35	8	79.04	79.70	-6	1,486	-0.40%
2024/05/03	11	77.63	8	77.31	76.60	3	1,406	0.21%
2024/04/30	1	76.30	24	76.06	75.50	-23	1,334	-1.72%
2024/04/29	0	0.00	40	75.84	75.30	-40	1,322	-3.03%
2024/04/26	0	0.00	3	75.10	75.30	-3	1,304	-0.23%
2024/04/25	24	74.18	3	74.40	74.20	21	1,289	1.63%
2024/04/24	0	0.00	20	73.00	73.30	-20	1,279	-1.56%
2024/04/19	7	72.17	0	0.00	71.80	7	1,301	0.54%
2024/04/17	1	73.70	1	72.30	73.70	0	1,299	0.00%
2024/04/15	8	74.50	0	0.00	74.10	8	1,267	0.63%
2024/04/12	0	0.00	1	76.00	76.60	-1	1,250	-0.08%
2024/04/11	0	0.00	2	74.10	73.80	-2	1,199	-0.17%
2024/04/08	3	75.20	0	0.00	75.30	3	1,161	0.26%
2024/04/02	45	74.14	0	0.00	75.00	45	1,114	4.04%
2024/04/01	6	75.30	10	74.67	75.10	-4	1,069	-0.37%
2024/03/21	5	72.20	0	0.00	72.20	5	1,053	0.47%
2024/03/20	0	0.00	35.2	72.92	72.70	-35.2	1,090	-3.23%
2024/03/19	28	71.09	13	72.23	71.70	15	1,137	1.32%
2024/03/18	20	68.97	0	0.00	70.30	20	1,165	1.72%
2024/03/12	0	0.00	1	66.70	66.90	-1	1,251	-0.08%
2024/03/08	2.2	68.12	0	0.00	66.30	2.2	1,292	0.17%
2024/03/05	1	71.50	0	0.00	71.90	1	1,372	0.07%
2024/03/04	0	0.00	1	71.20	71.50	-1	1,562	-0.06%
2024/03/01	4	72.03	13	72.12	71.70	-9	1,636	-0.55%
2024/02/29	4	72.88	25	73.36	72.80	-21	1,644	-1.28%
2024/02/27	8	70.95	0	0.00	71.50	8	1,640	0.49%
2024/02/26	7	72.40	3	72.60	72.30	4	1,626	0.25%
2024/02/20	9	72.10	0	0.00	72.10	9	1,580	0.57%
2024/02/19	0	0.00	1	72.50	72.60	-1	1,567	-0.06%
2024/02/16	0	0.00	7	72.64	72.70	-7	1,562	-0.45%
2024/02/15	5	70.90	0	0.00	72.10	5	1,538	0.32%
2024/02/05	3	68.00	0	0.00	68.80	3	1,491	0.20%
2024/01/29	2	68.65	0	0.00	68.80	2	1,467	0.14%
2024/01/18	0	0.00	2	71.30	71.00	-2	1,417	-0.14%
2024/01/17	0	0.00	5	70.90	70.90	-5	1,409	-0.35%
2024/01/09	5	68.60	0	0.00	68.80	5	1,331	0.38%
2024/01/03	1	70.10	1	70.40	70.10	0	1,280	0.00%
2024/01/02	3	70.87	3	71.63	70.70	0	1,271	0.00%
2023/12/28	15	71.80	1	71.70	71.50	14	1,235	1.13%
2023/12/22	2	70.90	2	70.95	70.90	0	1,195	0.00%
2023/12/20	2	71.70	2	72.00	71.70	0	1,169	0.00%
2023/12/19	6	72.25	66	72.50	72.20	-60	1,152	-5.21%
2023/12/18	13	73.18	12	73.98	73.00	1	1,124	0.09%
2023/12/15	34	73.99	15	73.71	74.90	19	1,083	1.75%
2023/12/14	10	74.61	17	74.38	74.50	-7	1,037	-0.67%
2023/12/13	7	73.13	7	72.59	73.00	0	953	0.00%
2023/12/12	13	71.40	12	71.13	71.40	1	893	0.11%
2023/12/11	33	71.15	3	71.17	71.60	30	864	3.47%
2023/12/08	0	0.00	1	70.40	70.40	-1	818	-0.12%
2023/12/07	1	70.30	1	71.00	69.70	0	804	0.00%
2023/12/06	13	70.02	1	69.90	69.90	12	786	1.53%
2023/12/05	1	70.40	1	70.00	70.00	0	768	0.00%
2023/12/01	1	69.00	2	69.70	70.10	-1	723	-0.14%
2023/11/30	2	69.15	3	69.47	69.40	-1	691	-0.14%
2023/11/29	12	68.37	21	70.15	70.00	-9	646	-1.39%
2023/11/28	19	64.22	7	66.46	65.50	12	478	2.51%
2023/09/25	0	0.00	10	60.14	59.80	-10	495	-2.02%
2023/09/18	0	0.00	17	61.10	60.80	-17	494	-3.44%
2023/09/15	1	61.70	23	61.70	61.20	-22	491	-4.48%
2023/09/04	28	59.28	0	0.00	60.40	28	431	6.48%
2023/09/01	5	59.10	15	58.53	58.30	-10	401	-2.49%
2023/08/31	31	57.43	0	0.00	57.80	31	374	8.28%
2023/07/21	0	0.00	1	59.50	59.60	-1	363	-0.28%
2023/05/05	0	0.00	8	66.09	65.60	-8	1,351	-0.59%
2023/05/04	5	64.84	0	0.00	64.80	5	1,341	0.37%
2023/05/03	0	0.00	1	65.90	65.70	-1	1,349	-0.07%
2023/05/02	0	0.00	11	65.33	65.40	-11	1,348	-0.82%
2023/04/28	5	64.92	7	65.44	64.80	-2	1,347	-0.15%
2023/04/27	4	64.00	2	64.50	64.10	2	1,339	0.15%
2023/04/26	3	64.27	1	64.80	64.50	2	1,335	0.15%
2023/04/25	5	65.34	0	0.00	64.20	5	1,331	0.38%
2023/04/24	0	0.00	19	66.40	66.80	-19	1,316	-1.44%
2023/04/21	4	65.30	2	65.25	64.50	2	1,295	0.15%
2023/04/20	6	66.07	0	0.00	65.70	6	1,288	0.47%
2023/04/19	11	66.95	0	0.00	66.60	11	1,283	0.86%
2023/04/18	0	0.00	2	68.70	67.10	-2	1,281	-0.16%
2023/04/13	0	0.00	1	66.50	66.30	-1	1,205	-0.08%
2023/04/10	1	66.10	1	65.70	66.00	0	1,167	0.00%
2023/03/29	1	64.40	0	0.00	64.40	1	1,113	0.09%
2023/03/28	0	0.00	8	65.90	65.00	-8	1,104	-0.72%
2023/03/27	1	66.50	0	0.00	66.40	1	1,087	0.09%
2023/03/24	0	0.00	1	67.10	67.10	-1	1,075	-0.09%
2023/03/22	8	68.90	0	0.00	69.30	8	1,035	0.77%
2023/03/13	0	0.00	1	67.30	67.40	-1	937	-0.11%
2023/03/10	1	71.10	1	71.50	69.10	0	904	0.00%
2023/03/09	2	72.35	0	0.00	72.20	2	844	0.24%
2023/03/07	0	0.00	1	66.60	67.20	-1	672	-0.15%
2023/03/06	1	65.70	1	66.20	66.10	0	651	0.00%
2023/02/21	2	66.10	2	66.65	65.80	0	559	0.00%
2023/02/20	1	63.70	0	0.00	63.80	1	480	0.21%
2023/02/17	1	63.30	1	64.30	63.70	0	459	0.00%
2023/02/07	1	59.30	0	0.00	59.70	1	311	0.32%
2023/02/03	1	58.80	0	0.00	58.70	1	306	0.33%
2023/02/02	2	59.25	0	0.00	59.20	2	303	0.66%
2023/01/10	0	0.00	2	56.90	57.10	-2	276	-0.72%
2022/11/24	1	56.00	0	0.00	56.00	1	276	0.36%
2022/11/14	5	54.80	5	55.00	54.80	0	274	0.00%
2022/10/31	1	48.45	0	0.00	48.45	1	254	0.39%
2022/09/12	20	56.70	27	56.67	56.60	-7	327	-2.14%
2022/09/05	0	0.00	1	56.50	55.30	-1	323	-0.31%
2022/09/01	7	57.60	0	0.00	57.40	7	324	2.16%
2022/08/26	1	58.10	1	57.30	57.30	0	321	0.00%
2022/07/08	0	0.00	1	54.00	54.40	-1	364	-0.27%
2022/07/04	0	0.00	1	50.30	50.30	-1	372	-0.27%
2022/07/01	0.1	53.50	3	52.00	50.30	-2.9	372	-0.77%
2022/06/30	0.3	55.07	0	0.00	54.00	0.3	359	0.08%
2022/06/29	0.2	56.45	0	0.00	55.90	0.2	353	0.05%
2022/06/24	0	0.00	0.1	57.60	56.90	-0.1	366	-0.02%
2022/06/20	0	0.00	2	57.10	57.10	-2	398	-0.50%
2022/06/16	0	0.00	2	63.30	61.50	-2	387	-0.52%
2022/06/09	1	64.90	0	0.00	64.80	1	409	0.24%
2022/05/27	0	0.00	13	63.60	63.70	-13	462	-2.81%
2022/05/23	0	0.00	0.2	63.55	63.60	-0.2	504	-0.04%
2022/05/20	0	0.00	0.2	62.40	62.40	-0.2	503	-0.04%
2022/05/17	1	62.50	0	0.00	62.10	1	511	0.20%
2022/05/11	5	60.00	0	0.00	59.50	5	524	0.95%
2022/05/10	0	0.00	38	57.52	57.80	-38	541	-7.02%
2022/05/06	5	59.10	0	0.00	59.10	5	568	0.88%
2022/05/05	0	0.00	13	59.65	59.50	-13	570	-2.28%
2022/04/29	0	0.00	7	58.90	59.00	-7	589	-1.19%
2022/04/25	0	0.00	0.1	59.80	59.40	-0.1	620	-0.02%
2022/04/14	15	64.07	15	64.40	63.90	0	874	0.00%
2022/04/13	41	63.86	15	63.67	64.60	26	871	2.98%
2022/03/28	6	65.88	6	65.88	66.00	0	926	0.00%
2022/03/23	8	64.94	8	65.38	65.40	0	902	0.00%
2022/03/18	0	0.00	15	63.67	63.60	-15	901	-1.66%
2022/03/17	10	63.50	5	63.70	64.00	5	906	0.55%
2022/03/15	3	62.60	3	63.90	62.10	0	904	0.00%
2022/03/14	6	63.40	5	63.48	64.00	1	908	0.11%
2022/03/11	10	64.74	10	65.20	64.00	0	907	0.00%
2022/03/10	5	64.42	6	64.85	64.60	-1	917	-0.11%
2022/03/09	2	63.05	46	62.82	63.00	-44	932	-4.72%
2022/03/04	4	69.20	5	69.60	68.70	-1	1,003	-0.10%
2022/03/03	1	68.90	0	0.00	69.20	1	1,012	0.10%
2022/03/02	5	68.40	5	68.90	69.00	0	1,033	0.00%
2022/02/25	5	68.70	5	68.90	68.40	0	1,064	0.00%
2022/02/24	14	68.74	9	70.20	68.20	5	1,059	0.47%
2022/02/23	77	70.14	0	0.00	70.40	77	1,051	7.32%
2022/02/17	0	0.00	1	68.90	68.20	-1	1,088	-0.09%
2022/02/11	0	0.00	1	69.70	69.70	-1	1,078	-0.09%
2022/02/10	0	0.00	3	69.40	69.50	-3	1,069	-0.28%
2022/01/21	0	0.00	2	66.40	65.90	-2	1,038	-0.19%
2022/01/14	0	0.00	1	66.80	66.60	-1	1,023	-0.10%
2022/01/13	1	69.60	1	69.60	68.50	0	1,014	0.00%
2022/01/12	2	68.95	3	68.73	69.70	-1	995	-0.10%
2022/01/11	34	70.98	34	70.04	68.70	0	966	0.00%
2022/01/10	3	69.63	0	0.00	70.50	3	894	0.34%
2022/01/07	1	67.60	0	0.00	67.00	1	830	0.12%
2022/01/05	0	0.00	1	66.80	66.60	-1	804	-0.12%
2022/01/04	1	67.80	1	67.50	67.20	0	805	0.00%
2021/12/29	0	0.00	15	66.63	66.20	-15	797	-1.88%
2021/12/27	5	66.20	5	66.50	66.00	0	806	0.00%
2021/12/24	20.9	65.58	5	65.70	66.40	15.9	817	1.94%
2021/12/09	2	65.90	3	65.93	65.80	-1	891	-0.11%
2021/12/03	1	68.40	20	68.20	68.20	-19	904	-2.10%
2021/12/02	26	69.75	5	68.74	68.60	21	914	2.30%
2021/11/30	2	67.20	19	67.95	67.40	-17	874	-1.94%
2021/11/29	1	64.50	3	64.40	66.00	-2	854	-0.23%
2021/11/26	1	67.70	2	65.80	65.60	-1	886	-0.11%
2021/11/25	25	67.24	15	67.63	67.40	10	882	1.13%
2021/11/24	0	0.00	0.2	65.60	65.70	-0.2	870	-0.02%
2021/11/23	0.2	66.40	15	66.43	65.40	-14.8	878	-1.68%
2021/11/22	35	67.63	10	67.50	66.70	25	894	2.79%
2021/10/27	9	64.10	24	63.96	63.80	-15	1,305	-1.15%
2021/10/26	1	63.60	20	64.25	63.60	-19	1,318	-1.44%
2021/10/22	4	62.13	0	0.00	62.50	4	1,360	0.29%
2021/10/20	0	0.00	8	61.30	61.00	-8	1,436	-0.56%
2021/10/19	0	0.00	14	61.05	60.90	-14	1,488	-0.94%
2021/10/15	26	60.41	19	60.86	60.70	7	1,696	0.41%
2021/10/14	10	59.16	0	0.00	59.50	10	1,746	0.57%
2021/10/12	3	59.93	0	0.00	59.50	3	1,838	0.16%
2021/10/08	0	0.00	1	61.80	60.90	-1	1,873	-0.05%
2021/10/07	0	0.00	10	59.64	60.10	-10	1,932	-0.52%
2021/10/06	1	59.60	0	0.00	58.10	1	2,044	0.05%
2021/10/05	0	0.00	37	57.85	59.10	-37	2,208	-1.68%
2021/10/04	0	0.00	3	58.00	58.00	-3	2,454	-0.12%
2021/10/01	23	60.29	3	60.90	60.80	20	2,508	0.80%
2021/09/30	0	0.00	8	63.70	63.60	-8	2,569	-0.31%
2021/09/29	13	63.89	0	0.00	64.10	13	2,744	0.47%
2021/09/27	0	0.00	2	67.10	66.50	-2	2,805	-0.07%
2021/09/23	0	0.00	10	67.40	67.30	-10	2,964	-0.34%
2021/09/22	17	66.46	3	66.27	66.60	14	3,060	0.46%
2021/09/17	5	66.40	0	0.00	67.00	5	3,070	0.16%
2021/09/16	10	66.70	27	67.18	66.80	-17	3,075	-0.55%
2021/09/15	15	67.02	10	67.04	67.80	5	3,047	0.16%
2021/09/13	6	68.15	3	68.00	67.80	3	3,042	0.10%
2021/09/09	1	68.50	17	68.72	68.80	-16	3,067	-0.52%
2021/09/07	5	69.10	0	0.00	69.00	5	3,061	0.16%
2021/09/06	8	69.25	0	0.00	68.30	8	3,067	0.26%
2021/09/03	0	0.00	20	70.58	70.50	-20	3,080	-0.65%
2021/09/02	10	70.80	23	70.58	70.20	-13	3,074	-0.42%
2021/09/01	56	70.21	0	0.00	71.30	56	3,054	1.83%
2021/08/31	0	0.00	1	71.60	71.80	-1	3,011	-0.03%
2021/08/26	0	0.00	1	72.50	72.00	-1	2,976	-0.03%
2021/08/25	1	71.70	16	71.02	71.10	-15	2,970	-0.50%
2021/08/24	0	0.00	1	69.50	69.50	-1	2,957	-0.03%
2021/08/23	0	0.00	10	69.40	69.40	-10	2,972	-0.34%
2021/08/20	0	0.00	5	67.70	67.60	-5	2,974	-0.17%
2021/08/19	1	68.20	0	0.00	67.40	1	2,963	0.03%
2021/08/18	16	70.20	21	69.20	70.20	-5	2,952	-0.17%
2021/08/17	0	0.00	6	66.40	66.40	-6	2,929	-0.20%
2021/08/11	0	0.00	9	73.42	73.30	-9	2,898	-0.31%
2021/08/10	0	0.00	3	74.90	75.30	-3	2,900	-0.10%
2021/08/09	5	76.80	8	77.20	76.10	-3	2,903	-0.10%
2021/08/06	7	78.36	7	77.80	77.80	0	2,882	0.00%
2021/08/05	23	76.82	5	76.72	76.70	18	2,830	0.64%
2021/08/04	1	74.30	32	73.98	74.30	-31	2,791	-1.11%
2021/08/03	34	73.90	0	0.00	73.70	34	2,808	1.21%
2021/08/02	30	73.72	0	0.00	74.20	30	2,830	1.06%
2021/07/29	0	0.00	7	72.86	73.40	-7	2,857	-0.25%
2021/07/28	0	0.00	39	72.98	72.90	-39	2,860	-1.36%
2021/07/27	0	0.00	5	78.80	75.50	-5	2,861	-0.17%
2021/07/26	1	76.50	1	77.90	77.90	0	2,842	0.00%
2021/07/23	1	76.30	26	77.07	76.30	-25	2,817	-0.89%
2021/07/22	9	78.62	65	79.16	78.00	-56	2,771	-2.02%
2021/07/21	99	78.28	25	78.13	77.90	74	2,678	2.76%
2021/07/20	7	77.53	66	77.58	76.20	-59	2,585	-2.28%
2021/07/19	54	78.11	5	78.20	77.90	49	2,545	1.93%
2021/07/16	2	77.30	3	77.57	77.40	-1	2,523	-0.04%
2021/07/15	2	76.40	1	76.80	76.80	1	2,492	0.04%
2021/07/14	5	76.60	18	76.56	76.40	-13	2,473	-0.53%
2021/07/13	33	78.05	4	77.33	76.80	29	2,419	1.20%
2021/07/12	17	78.52	21	78.77	78.90	-4	2,316	-0.17%
2021/07/09	37	76.65	47	77.44	77.10	-10	2,156	-0.46%
2021/07/07	7	73.79	67	74.40	73.70	-60	1,924	-3.12%
2021/07/06	240	73.91	93	74.14	74.00	147	1,864	7.88%	大買/鉅額交易
2021/07/05	4	70.85	1	71.00	70.50	3	1,758	0.17%
2021/07/02	1	67.80	0	0.00	67.80	1	1,755	0.06%
2021/06/30	6	70.55	8	69.54	71.50	-2	1,726	-0.12%
2021/06/29	14	67.27	30	67.90	68.00	-16	1,642	-0.97%
2021/06/28	20	66.53	0.3	65.10	66.70	19.7	1,567	1.26%
2021/06/23	0	0.00	0.2	65.00	64.60	-0.2	1,587	-0.01%
2021/06/18	0	0.00	40	66.91	66.20	-40	1,681	-2.38%
2021/06/17	4	66.65	0	0.00	67.00	4	1,680	0.24%
2021/06/15	0	0.00	5	66.60	66.60	-5	1,697	-0.29%
2021/06/11	32	65.47	0	0.00	65.50	32	1,690	1.89%
2021/06/10	18	64.68	0	0.00	64.70	18	1,708	1.05%
2021/06/02	0.2	65.40	0	0.00	64.60	0.2	2,033	0.01%
2021/05/31	2	65.70	2	66.50	65.60	0	2,083	0.00%
2021/05/25	0	0.00	1	62.10	62.70	-1	2,475	-0.04%
2021/05/20	1	59.50	1	60.00	58.60	0	3,196	0.00%
2021/05/18	3	59.00	2	55.60	59.50	1	3,264	0.03%
2021/05/17	0.3	56.20	0	0.00	54.20	0.3	3,330	0.01%
2021/05/14	6	62.58	5	59.92	59.10	1	3,337	0.03%
2021/05/12	0	0.00	1	61.80	59.10	-1	3,372	-0.03%
2021/05/10	1	66.90	0	0.00	66.90	1	3,373	0.03%
2021/05/07	0	0.00	1	67.90	67.90	-1	3,420	-0.03%
2021/05/04	1	64.00	1	64.60	63.10	0	3,603	0.00%
2021/04/26	1	71.40	0	0.00	70.80	1	3,951	0.03%
2021/04/19	0	0.00	1	72.60	72.60	-1	4,385	-0.02%
2021/04/14	0	0.00	5	70.78	71.20	-5	5,233	-0.10%
2021/04/13	2	75.20	1	75.00	74.30	1	5,258	0.02%
2021/04/12	1	75.10	1	75.20	75.20	0	5,293	0.00%
2021/04/09	2	77.05	100	76.93	75.80	-98	5,298	-1.85%
2021/04/08	4	78.88	54	78.97	79.10	-50	5,254	-0.95%
2021/04/07	5	77.96	2	77.55	77.90	3	5,250	0.06%
2021/04/06	151	77.23	0	0.00	77.30	151	5,362	2.82%	大買/鉅額交易
2021/04/01	0	0.00	3	76.00	75.70	-3	5,359	-0.06%
2021/03/31	4	76.05	0	0.00	75.20	4	5,370	0.07%
2021/03/30	0	0.00	1	76.50	76.40	-1	5,404	-0.02%
2021/03/29	0	0.00	1	76.60	76.10	-1	5,411	-0.02%
2021/03/26	0	0.00	1	76.40	76.10	-1	5,428	-0.02%
2021/03/25	2	75.10	3	75.17	74.80	-1	5,432	-0.02%
2021/03/24	0	0.00	100	77.75	76.90	-100	5,416	-1.85%
2021/03/23	2	79.25	1	79.90	78.60	1	5,459	0.02%
2021/03/22	9	78.71	59	78.20	78.80	-50	5,516	-0.91%
2021/03/17	0	0.00	2	79.95	79.50	-2	5,607	-0.04%
2021/03/16	0	0.00	3	80.90	79.80	-3	5,673	-0.05%
2021/03/12	1	79.00	2	79.70	79.70	-1	6,003	-0.02%
2021/03/11	10	80.79	4	81.08	80.10	6	5,992	0.10%
2021/03/10	2	78.00	1	78.20	77.90	1	5,868	0.02%
2021/03/09	21	76.39	2	75.40	76.50	19	5,883	0.32%
2021/03/08	1	77.30	2	76.30	75.70	-1	5,919	-0.02%
2021/03/05	33	78.89	3	77.83	77.90	30	5,889	0.51%
2021/03/04	2	78.20	1	79.30	78.20	1	5,886	0.02%
2021/03/03	2	79.50	5	77.70	79.00	-3	5,865	-0.05%
2021/03/02	106	82.14	4	79.85	79.40	102	5,804	1.76%	大買/鉅額交易
2021/02/26	0	0.00	1	82.30	81.90	-1	5,740	-0.02%
2021/02/25	47	82.66	126	82.71	82.30	-79	5,756	-1.37%	大賣/
2021/02/24	31	82.04	7.4	82.42	81.00	23.6	5,626	0.42%
2021/02/23	176.4	82.22	189	80.72	81.70	-12.6	5,541	-0.23%	大買/大賣/
2021/02/22	67	78.15	9	78.04	78.90	58	5,137	1.13%
2021/02/19	1	72.30	0	0.00	71.80	1	4,961	0.02%
2021/02/18	3	71.00	0	0.00	71.30	3	4,984	0.06%
2021/02/17	22	71.35	26	70.88	71.70	-4	4,982	-0.08%
2021/02/05	2	68.55	3	68.33	68.20	-1	4,996	-0.02%
2021/02/04	18	67.57	12	67.85	67.60	6	5,007	0.12%
2021/02/03	6	67.73	5	67.28	66.30	1	4,996	0.02%
2021/02/01	2	66.30	2	67.00	66.10	0	4,965	0.00%
2021/01/29	2	71.40	4	70.85	68.00	-2	4,922	-0.04%
2021/01/28	20	72.20	17	71.73	70.70	3	4,844	0.06%
2021/01/27	0	0.00	5	69.84	70.80	-5	4,691	-0.11%
2021/01/25	53	70.34	54	70.62	70.50	-1	4,650	-0.02%
2021/01/22	44	69.34	42	69.54	69.50	2	4,580	0.04%
2021/01/21	5	68.42	14	68.56	68.10	-9	4,525	-0.20%
2021/01/20	10	68.80	3	68.70	67.50	7	4,473	0.16%
2021/01/19	118	70.65	99	71.92	70.90	19	4,374	0.43%	大買/
2021/01/18	0	0.00	19	69.14	69.40	-19	4,233	-0.45%
2021/01/15	41	70.84	32	71.05	69.70	9	4,166	0.22%
2021/01/14	49	70.81	21	71.52	71.30	28	4,064	0.69%
2021/01/13	3	70.70	3	70.57	70.40	0	4,012	0.00%
2021/01/12	3.2	70.61	9	70.53	69.00	-5.8	3,911	-0.15%
2021/01/11	210	72.48	598	71.98	73.20	-388	3,758	-10.32%	大買/大賣/鉅額交易
2021/01/08	199	69.91	182	70.83	72.60	17	3,424	0.50%	大買/大賣/
2021/01/07	61	65.48	0	0.00	66.00	61	3,037	2.01%
2021/01/06	98.2	64.48	50	64.24	63.60	48.2	2,941	1.64%
2021/01/05	55	64.31	2	64.30	63.70	53	2,860	1.85%
2021/01/04	50	63.85	1	63.80	63.50	49	2,811	1.74%
2020/12/31	0	0.00	1	63.70	63.80	-1	2,788	-0.04%
2020/12/30	2	64.50	4	64.48	64.10	-2	2,753	-0.07%
2020/12/29	10	64.54	8	64.41	64.60	2	2,693	0.07%
2020/12/28	1	62.40	1	62.00	62.50	0	2,556	0.00%
2020/12/25	0	0.00	2	62.00	61.80	-2	2,534	-0.08%
2020/12/24	20	61.56	21	62.07	61.80	-1	2,527	-0.04%
2020/12/23	0	0.00	1	60.60	60.40	-1	2,477	-0.04%
2020/12/22	2	60.05	4	61.63	59.70	-2	2,487	-0.08%
2020/12/18	1	61.40	6	61.18	61.10	-5	2,452	-0.20%
2020/12/17	10	62.82	3	62.27	62.80	7	2,427	0.29%
2020/12/16	3	63.70	5.3	63.20	63.90	-2.3	2,363	-0.10%
2020/12/15	2.3	59.92	6.2	60.63	59.80	-3.9	2,290	-0.17%
2020/12/14	8.2	63.18	2	62.90	62.30	6.2	2,258	0.27%
2020/12/11	3	63.40	4	64.80	63.40	-1	2,234	-0.04%
2020/12/10	6	64.70	3	64.93	64.10	3	2,180	0.14%
2020/12/09	16	64.43	20	64.84	65.30	-4	2,115	-0.19%
2020/12/08	31	60.96	23.4	62.67	63.30	7.6	1,938	0.39%
2020/12/07	2	57.90	2	58.10	57.60	0	1,803	0.00%
2020/12/04	0	0.00	2	58.80	58.70	-2	1,828	-0.11%
2020/12/03	2	59.25	1	59.00	59.00	1	1,867	0.05%
2020/12/02	3	59.20	0	0.00	59.20	3	1,845	0.16%
2020/11/30	6	57.70	3	58.37	57.70	3	1,902	0.16%
2020/11/27	3	58.30	0	0.00	57.80	3	1,900	0.16%
2020/11/25	0	0.00	3	58.13	57.60	-3	1,944	-0.15%
2020/11/24	2	60.00	0	0.00	58.80	2	1,922	0.10%
2020/11/20	1	58.50	3	58.43	58.20	-2	1,857	-0.11%
2020/11/18	0	0.00	1	57.20	57.30	-1	1,859	-0.05%
2020/11/16	0	0.00	3	57.50	57.20	-3	1,929	-0.16%
2020/11/13	8	57.23	9	56.92	56.90	-1	1,982	-0.05%
2020/11/12	20	55.80	21	55.59	56.00	-1	1,937	-0.05%
2020/11/11	1	55.00	2	54.65	54.80	-1	2,026	-0.05%
2020/11/04	2	54.00	4	54.08	54.10	-2	2,192	-0.09%
2020/11/03	3	54.20	1	52.50	53.70	2	2,226	0.09%
2020/11/02	1	51.50	0	0.00	51.70	1	2,210	0.05%
2020/10/30	10	53.10	10	53.55	52.50	0	2,238	0.00%
2020/10/29	5	52.50	5	53.10	53.10	0	2,229	0.00%
2020/10/26	1	53.00	0	0.00	53.30	1	2,241	0.04%
2020/10/21	0	0.00	10	54.00	54.00	-10	2,272	-0.44%
2020/10/19	0	0.00	5	53.74	53.30	-5	2,365	-0.21%
2020/10/16	9	54.02	13	53.80	53.20	-4	2,380	-0.17%
2020/10/15	1	53.50	1	53.30	53.50	0	2,353	0.00%
2020/10/14	0	0.00	2	53.20	52.90	-2	2,343	-0.09%
2020/10/13	10	52.60	0	0.00	52.50	10	2,357	0.42%
2020/10/08	5	53.00	0	0.00	53.00	5	2,374	0.21%
2020/09/30	0	0.00	2	52.40	52.40	-2	2,500	-0.08%
2020/09/28	4	51.90	7	51.80	51.60	-3	2,582	-0.12%
2020/09/25	0	0.00	16	50.00	49.80	-16	2,685	-0.60%
2020/09/24	1	52.00	5	52.10	51.50	-4	2,705	-0.15%
2020/09/23	1	52.00	0	0.00	52.70	1	2,696	0.04%
2020/09/22	1	52.50	0	0.00	52.30	1	2,695	0.04%
2020/09/21	5	53.70	0	0.00	53.70	5	2,691	0.19%
2020/09/18	1	53.80	0	0.00	53.40	1	2,678	0.04%
2020/09/17	10	53.80	16	53.52	53.80	-6	2,691	-0.22%
2020/09/16	1	53.00	0	0.00	52.90	1	2,684	0.04%
2020/09/15	2	53.50	0	0.00	53.40	2	2,676	0.07%
2020/09/14	0	0.00	1	54.30	54.00	-1	2,683	-0.04%
2020/09/11	1	53.20	2	54.00	52.90	-1	2,667	-0.04%
2020/09/10	1	55.00	0	0.00	55.00	1	2,618	0.04%
2020/09/09	1	55.80	16	55.60	55.50	-15	2,610	-0.57%
2020/09/08	40	57.20	15	56.99	56.50	25	2,558	0.98%
2020/09/07	28	55.69	18	55.21	55.80	10	2,525	0.40%
2020/09/04	21	56.19	16	55.97	56.10	5	2,512	0.20%
2020/09/03	77	56.47	82	57.18	57.90	-5	2,484	-0.20%
2020/08/31	58	55.21	60	55.68	55.20	-2	2,506	-0.08%
2020/08/28	10	54.55	2	54.75	54.50	8	2,467	0.32%
2020/08/27	2	55.00	3	54.60	54.20	-1	2,457	-0.04%
2020/08/25	2	56.05	0	0.00	56.00	2	2,408	0.08%
2020/08/24	2	56.60	3	56.57	56.00	-1	2,377	-0.04%
2020/08/21	24	55.70	26	57.41	57.40	-2	2,334	-0.09%
2020/08/20	4	55.70	2	56.05	53.30	2	2,291	0.09%
2020/08/19	21	57.35	22	57.98	58.20	-1	2,222	-0.05%
2020/08/18	4	56.53	7	56.51	56.50	-3	2,169	-0.14%
2020/08/17	8	56.41	4	56.05	57.30	4	2,121	0.19%
2020/08/14	11	51.95	16	52.99	53.80	-5	1,998	-0.25%
2020/08/13	2	50.75	0	0.00	49.60	2	1,888	0.11%
2020/08/12	2	49.15	3	49.72	50.60	-1	1,878	-0.05%
2020/08/07	5	50.06	1.1	49.52	48.70	3.9	1,880	0.21%
2020/08/06	5.1	48.92	0	0.00	48.05	5.1	1,922	0.27%
2020/08/05	9	48.67	3	48.80	49.00	6	1,897	0.32%
2020/08/03	0	0.00	2	47.50	47.10	-2	1,867	-0.11%
2020/07/31	11	46.70	0	0.00	46.50	11	1,863	0.59%
2020/07/30	0	0.00	2	46.50	46.05	-2	1,883	-0.11%
2020/07/28	5	45.77	3	46.92	44.85	2	1,967	0.10%
2020/07/24	18	47.34	12	47.28	46.40	6	1,995	0.30%
2020/07/23	52	47.47	86	48.14	48.90	-34	1,990	-1.71%
2020/07/22	12	47.23	0	0.00	47.05	12	1,934	0.62%
2020/07/21	2	46.95	0	0.00	46.90	2	1,924	0.10%
2020/07/15	10	46.70	20	46.40	45.60	-10	1,957	-0.51%
2020/07/14	0	0.00	5	46.15	46.05	-5	2,049	-0.24%
2020/07/13	10	45.50	61	46.36	46.70	-51	2,042	-2.50%
2020/07/10	18	45.01	14	45.43	44.60	4	2,045	0.20%
2020/07/09	20	46.63	0	0.00	46.20	20	2,084	0.96%
2020/07/08	58	46.17	25	46.50	46.50	33	2,064	1.60%
2020/07/07	11	45.81	4	47.19	45.40	7	2,062	0.34%
2020/07/06	54	45.60	83	47.00	47.60	-29	2,058	-1.41%
2020/07/03	16	44.06	11.4	44.66	44.80	4.6	1,955	0.24%
2020/07/02	25	43.35	0	0.00	43.30	25	1,913	1.31%
2020/06/30	0	0.00	0.2	42.50	42.50	-0.2	1,897	-0.01%
2020/06/24	8	43.81	36	44.12	44.05	-28	1,878	-1.49%
2020/06/23	30.2	43.76	0	0.00	43.60	30.2	1,856	1.62%
2020/06/19	20	44.11	20	44.50	43.70	0	1,840	0.00%
2020/06/18	0.4	43.80	1	43.75	43.80	-0.6	1,820	-0.03%
2020/06/16	5	42.70	26	43.14	43.40	-21	1,808	-1.16%
2020/06/12	0	0.00	11	42.30	42.80	-11	1,777	-0.62%
2020/06/11	9	43.66	6	44.15	42.45	3	1,750	0.17%
2020/06/10	9	44.22	10	44.29	44.05	-1	1,720	-0.06%
2020/06/09	45	43.98	1	44.00	44.20	44	1,706	2.58%
2020/06/08	33	43.84	60	45.35	44.60	-27	1,685	-1.60%
2020/06/05	1	42.60	11	42.71	42.55	-10	1,562	-0.64%
2020/06/04	0	0.00	5	43.05	42.90	-5	1,558	-0.32%
2020/06/01	0	0.00	7	42.49	42.60	-7	1,518	-0.46%
2020/05/28	1	42.05	0	0.00	41.65	1	1,505	0.07%
2020/05/27	11	42.55	22	42.83	42.25	-11	1,497	-0.73%
2020/05/26	11	42.45	0	0.00	42.20	11	1,470	0.75%
2020/05/25	6	42.39	33	42.86	42.75	-27	1,451	-1.86%
2020/05/22	2	41.73	3	41.95	41.85	-1	1,405	-0.07%
2020/05/21	15	41.88	2	41.78	42.10	13	1,391	0.93%
2020/05/20	15	41.65	7	42.29	41.75	8	1,370	0.58%
2020/05/19	28	41.83	36	41.76	41.70	-8	1,354	-0.59%
2020/05/18	11	40.56	6	41.00	40.70	5	1,320	0.38%
2020/05/15	39	41.69	41	41.73	41.55	-2	1,310	-0.15%
2020/05/14	50	41.78	2	41.40	41.55	48	1,265	3.79%
2020/05/13	76	41.87	73	43.04	43.30	3	1,223	0.25%
2020/05/12	6	40.15	6	40.32	40.15	0	1,127	0.00%
2020/05/08	2	41.25	2	40.20	40.15	0	1,118	0.00%
2020/05/06	4	41.40	4	41.55	40.95	0	1,093	0.00%
2020/05/05	9	41.74	68	41.20	42.10	-59	1,067	-5.53%
2020/05/04	0	0.00	25	39.83	40.00	-25	998	-2.50%
2020/04/30	46	40.49	21	40.77	40.35	25	979	2.55%
2020/04/29	40	39.39	5	39.30	39.75	35	939	3.72%
2020/04/28	25	40.10	0	0.00	38.90	25	930	2.69%
2020/04/23	15	38.98	28	38.84	39.40	-13	865	-1.50%
2020/04/22	12	38.38	0	0.00	38.60	12	819	1.46%
2020/04/21	5	37.52	8	38.03	37.50	-3	803	-0.37%
2020/04/20	1	38.60	0	0.00	38.20	1	793	0.13%
2020/04/17	148	38.46	150	38.67	39.00	-2	778	-0.26%	大買/大賣/
2020/04/16	0	0.00	2	37.20	37.10	-2	666	-0.30%
2020/04/15	22	37.88	22	38.33	37.20	0	656	0.00%
2020/04/14	13	35.82	66	37.03	37.15	-53	607	-8.73%
2020/04/13	18	34.34	20	34.24	34.50	-2	556	-0.36%
2020/04/10	41	34.39	11	34.63	34.55	30	563	5.32%
2020/04/09	48	33.77	21	34.82	34.95	27	583	4.63%
2020/04/07	15	29.05	30	29.35	29.30	-15	518	-2.89%
2020/04/06	15	28.13	0	0.00	28.15	15	534	2.81%
2020/03/25	5	27.90	0	0.00	27.55	5	635	0.79%
2020/01/20	0	0.00	1	42.05	42.00	-1	768	-0.13%
2020/01/15	0	0.00	10	42.00	41.90	-10	783	-1.28%
2020/01/06	1	42.20	0	0.00	41.90	1	825	0.12%
2020/01/03	10	45.06	0	0.00	43.50	10	802	1.25%
2019/12/31	0	0.00	1	44.10	43.95	-1	739	-0.14%
2019/12/30	1	44.40	0	0.00	44.20	1	734	0.14%
2019/12/25	0	0.00	30	44.39	44.10	-30	712	-4.21%
2019/12/24	14	43.73	14	43.84	43.95	0	707	0.00%
2019/12/23	0	0.00	5	43.60	42.85	-5	691	-0.72%
2019/12/20	24	43.95	59	43.95	43.20	-35	693	-5.05%
2019/12/19	0	0.00	5	43.65	43.40	-5	668	-0.75%
2019/12/17	1	43.35	1	43.10	42.90	0	677	0.00%
2019/12/16	10	43.65	11	43.49	43.45	-1	674	-0.15%
2019/12/13	10	42.98	0	0.00	42.85	10	671	1.49%
2019/12/11	0	0.00	4	43.65	43.50	-4	683	-0.59%
2019/12/10	14	43.60	35	43.75	43.70	-21	674	-3.11%
2019/12/09	39	43.84	4	44.05	43.50	35	672	5.20%
2019/12/06	10	42.75	1	42.65	42.90	9	638	1.41%
2019/12/05	20	42.53	0	0.00	42.60	20	651	3.07%
2019/12/04	28	42.98	35	42.89	42.80	-7	654	-1.07%
2019/12/03	15	43.03	48	42.97	42.50	-33	666	-4.95%
2019/12/02	16	42.40	5	42.47	42.20	11	646	1.70%
2019/11/29	41	42.44	58	42.41	42.65	-17	664	-2.56%
2019/11/28	84	41.26	12	42.05	42.20	72	665	10.82%
2019/11/07	0	0.00	15	41.42	41.25	-15	900	-1.67%
2019/10/30	15	42.27	0	0.00	42.75	15	908	1.65%
2019/10/25	0	0.00	5	43.30	43.20	-5	931	-0.54%
2019/10/24	5	43.35	5	43.35	43.20	0	929	0.00%
2019/10/23	1	42.90	0	0.00	43.00	1	932	0.11%
2019/10/22	40	42.61	40	43.68	43.45	0	940	0.00%
2019/10/21	35	41.96	30	42.63	42.25	5	905	0.55%
2019/10/17	0	0.00	2	41.40	41.25	-2	882	-0.23%
2019/10/02	2	43.05	0	0.00	43.50	2	912	0.22%
2019/09/09	0	0.00	10	43.35	43.95	-10	1,015	-0.99%
2019/09/06	0	0.00	3	44.70	44.50	-3	1,024	-0.29%
2019/09/05	0	0.00	1	45.15	44.20	-1	1,007	-0.10%
2019/09/02	5	43.50	5	43.95	44.45	0	925	0.00%
2019/08/30	1	44.10	36	44.22	42.70	-35	884	-3.96%
2019/08/29	0	0.00	70	42.99	43.20	-70	815	-8.58%
2019/08/28	15	42.89	11	42.75	42.60	4	786	0.51%
2019/08/27	35	42.06	1	43.20	43.25	34	771	4.41%
2019/08/26	2	41.80	4	41.80	41.50	-2	739	-0.27%
2019/08/23	50	41.56	9	40.74	42.75	41	722	5.67%
2019/08/22	40	40.10	10	39.65	40.20	30	690	4.34%
2019/08/21	25	39.14	15	39.40	39.45	10	681	1.47%
2019/08/12	0	0.00	13	39.90	39.85	-13	597	-2.18%
2019/08/01	0	0.00	10	42.30	42.10	-10	588	-1.70%
2019/07/31	5	41.90	19	42.27	42.10	-14	585	-2.39%
2019/07/30	5	42.35	13	42.80	42.20	-8	577	-1.38%
2019/07/29	0	0.00	2	42.60	42.55	-2	564	-0.35%
2019/07/26	0	0.00	10	42.10	42.30	-10	557	-1.80%
2019/07/25	24	42.09	14	41.93	42.35	10	553	1.81%
2019/07/24	0	0.00	8	42.04	41.65	-8	542	-1.47%
2019/07/23	0	0.00	6	41.82	41.50	-6	530	-1.13%
2019/07/19	4	41.63	0	0.00	41.30	4	526	0.76%
2019/07/16	0	0.00	5	42.90	42.50	-5	517	-0.97%
2019/07/12	15	42.40	0	0.00	42.80	15	507	2.96%
2019/07/11	10	41.90	0	0.00	41.90	10	492	2.03%
2019/07/10	5	41.03	0	0.00	41.50	5	487	1.03%
2019/07/04	21	41.97	38	42.26	41.80	-17	480	-3.54%
2019/07/01	5	41.35	20	41.58	41.35	-15	442	-3.39%
2019/06/25	0	0.00	5	41.65	40.80	-5	413	-1.21%
2019/06/24	10	41.35	5	41.50	41.30	5	407	1.23%
2019/06/21	12	41.63	0	0.00	41.15	12	399	3.00%
2019/06/20	30	41.28	50	41.68	41.55	-20	391	-5.11%
2019/06/19	41	40.44	25	40.74	41.15	16	354	4.52%
2019/06/18	25	39.90	5	40.40	39.70	20	311	6.41%
2019/06/17	30	38.85	0	0.00	40.70	30	299	10.02%
2019/06/14	20	36.44	21	37.80	38.15	-1	266	-0.37%
2019/05/09	1	38.10	0	0.00	38.05	1	372	0.27%
2019/05/06	0	0.00	5	39.60	39.30	-5	375	-1.33%
2019/05/02	2	40.50	0	0.00	40.15	2	373	0.53%
2019/04/29	3	39.83	0	0.00	40.00	3	386	0.78%
2019/04/26	1	40.90	0	0.00	40.75	1	383	0.26%
2019/04/09	1	41.80	0	0.00	41.65	1	388	0.26%
2019/04/08	1	41.45	0	0.00	41.15	1	386	0.26%
2019/04/01	2	40.55	0	0.00	40.30	2	384	0.52%
2019/03/27	3	40.45	0	0.00	40.25	3	392	0.76%
2019/03/25	0	0.00	2	39.50	40.05	-2	397	-0.50%
2019/03/22	2	40.85	0	0.00	40.85	2	403	0.50%
2019/02/22	3	44.00	4	43.65	43.50	-1	680	-0.15%
2019/02/21	0	0.00	48	42.67	43.00	-48	660	-7.27%
2019/01/30	1	40.05	0	0.00	40.00	1	697	0.14%
2019/01/29	0	0.00	1	40.00	40.15	-1	700	-0.14%
2019/01/22	1	39.85	0	0.00	39.85	1	781	0.13%
2019/01/04	0	0.00	1	38.05	38.05	-1	833	-0.12%
2018/12/17	0	0.00	5	42.62	42.60	-5	992	-0.50%
2018/12/14	0	0.00	10	42.45	42.30	-10	991	-1.01%
2018/12/13	0	0.00	3	41.55	41.50	-3	982	-0.31%
2018/12/12	15	42.45	0	0.00	42.50	15	981	1.53%
2018/12/06	0	0.00	33	43.22	43.20	-33	981	-3.36%
2018/12/04	95	47.37	50	48.30	48.20	45	933	4.82%
2018/12/03	33	47.20	0	0.00	47.05	33	901	3.66%
2018/11/27	0	0.00	21	42.28	42.60	-21	847	-2.48%
2018/11/26	0	0.00	8	42.28	41.90	-8	849	-0.94%
2018/11/19	0	0.00	17	44.69	45.00	-17	917	-1.85%
2018/11/08	0	0.00	1	45.50	43.40	-1	948	-0.11%
2018/11/07	0	0.00	27	43.61	44.50	-27	984	-2.74%
2018/11/06	0	0.00	1	43.65	42.55	-1	1,020	-0.10%
2018/11/05	0	0.00	2	43.70	44.00	-2	1,039	-0.19%
2018/11/01	0	0.00	15	46.00	45.85	-15	1,035	-1.45%
2018/10/31	0	0.00	23	41.73	41.90	-23	1,024	-2.24%
2018/10/17	0	0.00	16	44.18	43.55	-16	1,178	-1.36%
2018/10/16	1	44.70	2	43.48	44.55	-1	1,194	-0.08%
2018/10/15	0	0.00	3	43.45	42.70	-3	1,211	-0.25%
2018/10/12	0	0.00	2	38.20	41.95	-2	1,227	-0.16%
2018/10/08	0	0.00	7	44.70	44.95	-7	1,286	-0.54%
2018/10/05	0	0.00	3	45.55	44.70	-3	1,293	-0.23%
2018/10/04	1	48.70	9	49.98	48.65	-8	1,287	-0.62%
2018/10/03	11	51.30	26	50.35	49.55	-15	1,302	-1.15%
2018/10/02	23	51.33	18	49.20	52.10	5	1,296	0.39%
2018/10/01	28	49.11	15	48.91	48.80	13	1,279	1.02%
2018/09/28	12	48.27	0	0.00	48.50	12	1,344	0.89%
2018/09/19	1	49.50	11	49.05	48.70	-10	1,634	-0.61%
2018/09/18	0	0.00	13	49.02	48.70	-13	1,712	-0.76%
2018/09/17	17	50.99	0	0.00	49.80	17	1,755	0.97%
2018/09/12	0	0.00	17	49.16	49.00	-17	1,940	-0.88%
2018/09/10	0	0.00	1	48.20	48.50	-1	2,267	-0.04%
2018/09/07	0	0.00	1	49.80	49.30	-1	2,485	-0.04%
2018/09/06	0	0.00	1	52.90	52.50	-1	2,542	-0.04%
2018/09/03	0	0.00	10	53.52	53.10	-10	3,131	-0.32%
2018/08/31	0	0.00	10	57.00	56.90	-10	3,326	-0.30%
2018/08/30	8	58.70	10	58.46	57.20	-2	3,411	-0.06%
2018/08/29	4	59.15	2	59.90	60.70	2	3,577	0.06%
2018/08/28	4	59.70	7	58.70	58.40	-3	3,645	-0.08%
2018/08/27	2	59.95	0	0.00	59.70	2	3,763	0.05%
2018/08/24	0	0.00	6	56.07	56.00	-6	3,828	-0.16%
2018/08/22	0	0.00	1	57.70	57.60	-1	4,186	-0.02%
2018/08/21	1	58.70	0	0.00	58.60	1	4,404	0.02%
2018/08/20	0	0.00	7	59.01	59.10	-7	4,515	-0.16%
2018/08/17	15	61.09	35	60.57	59.20	-20	4,742	-0.42%
2018/08/16	37	61.05	0	0.00	60.50	37	4,754	0.78%
2018/08/15	1	59.20	8	59.55	59.60	-7	4,760	-0.15%
2018/08/14	8	60.86	0	0.00	59.80	8	4,801	0.17%
2018/08/13	0	0.00	5	58.64	58.40	-5	4,803	-0.10%
2018/08/10	1	63.70	10	63.20	61.20	-9	4,779	-0.19%
2018/08/09	12	63.93	0	0.00	63.00	12	4,811	0.25%
2018/08/07	11	65.39	10	65.20	66.00	1	4,877	0.02%
2018/08/06	0	0.00	4	65.18	65.00	-4	4,937	-0.08%
2018/08/03	3	65.20	1	64.80	65.30	2	5,000	0.04%
2018/08/02	0	0.00	2	65.60	64.30	-2	5,058	-0.04%
2018/08/01	0	0.00	4	66.45	66.40	-4	5,074	-0.08%
2018/07/31	4	67.13	0	0.00	66.80	4	5,104	0.08%
2018/07/30	2	68.50	19	65.62	66.00	-17	5,150	-0.33%
2018/07/27	21	70.70	22	70.60	70.30	-1	5,184	-0.02%
2018/07/26	18	69.25	10	68.01	68.70	8	5,173	0.15%
2018/07/25	1	69.00	18	68.78	67.70	-17	5,198	-0.33%
2018/07/24	21	67.89	2	66.35	68.00	19	5,204	0.37%
2018/07/23	0	0.00	5	64.70	66.70	-5	5,245	-0.10%
2018/07/20	0	0.00	5	65.12	64.90	-5	5,259	-0.10%
2018/07/19	2	68.25	0	0.00	67.80	2	5,272	0.04%
2018/07/18	17	67.85	22	67.71	66.60	-5	5,324	-0.09%
2018/07/17	17	70.18	6	71.13	68.40	11	5,408	0.20%
2018/07/16	0	0.00	2	71.25	71.40	-2	5,464	-0.04%
2018/07/13	0	0.00	2	73.55	73.10	-2	5,543	-0.04%
2018/07/11	0	0.00	1	73.40	72.60	-1	5,606	-0.02%
2018/07/10	0	0.00	16	74.07	74.00	-16	5,633	-0.28%
2018/07/09	2	76.45	2	75.80	74.10	0	5,687	0.00%
2018/07/06	9	75.43	20	76.82	74.90	-11	5,754	-0.19%
2018/07/05	17	78.21	9	77.16	77.00	8	5,712	0.14%
2018/07/04	0	0.00	51	76.66	76.40	-51	5,694	-0.90%
2018/07/03	7	80.20	20	80.07	77.00	-13	5,666	-0.23%
2018/07/02	16	80.26	9	79.64	78.60	7	5,603	0.12%
2018/06/29	41	79.00	9	78.54	78.50	32	5,541	0.58%
2018/06/28	5	78.50	36	77.88	76.60	-31	5,498	-0.56%
2018/06/27	45	79.65	14	78.69	78.50	31	5,465	0.57%
2018/06/26	19	76.47	15	75.89	77.40	4	5,388	0.07%
2018/06/25	7	77.24	25	77.48	75.50	-18	5,347	-0.34%
2018/06/22	24	79.48	7	76.13	76.20	17	5,308	0.32%
2018/06/21	23	80.04	0	0.00	77.80	23	5,228	0.44%
2018/06/20	13	79.85	20	78.71	77.00	-7	5,161	-0.14%
2018/06/19	51	84.65	57	84.13	81.00	-6	5,042	-0.12%
2018/06/15	63	82.62	27	77.51	82.10	36	4,870	0.74%
2018/06/14	29	81.66	1	79.60	78.00	28	4,643	0.60%
2018/06/13	0	0.00	2	79.80	78.90	-2	4,561	-0.04%
2018/06/12	5	85.30	4	85.20	83.00	1	4,438	0.02%
2018/06/11	3	86.90	2.1	88.06	84.60	1	4,279	0.02%
2018/06/08	2	76.10	4.1	78.55	80.70	-2.1	3,964	-0.05%
2018/06/06	8	72.19	10.2	71.98	71.00	-2.2	3,677	-0.06%
2018/06/05	0.1	69.80	12	68.32	69.80	-11.9	3,506	-0.34%
2018/06/04	1.1	73.42	2	74.10	71.80	-0.9	3,511	-0.03%
2018/06/01	1.1	73.19	8	71.36	71.70	-6.9	3,410	-0.20%
2018/05/31	40	76.24	34	73.50	72.00	6	3,333	0.18%
2018/05/30	1.1	80.05	2	79.10	79.30	-1	3,118	-0.03%
2018/05/29	1	76.00	1	76.80	77.90	0	2,966	0.00%
2018/05/28	30	75.19	28	75.95	76.30	2	2,756	0.07%
2018/05/25	15	67.28	172	69.22	69.40	-157	2,645	-5.94%	大賣/鉅額交易
2018/05/24	1	63.00	0	0.00	63.10	1	2,424	0.04%
2018/05/23	10	62.45	12	62.13	62.20	-2	2,408	-0.08%
2018/05/22	10	64.39	2	64.15	63.60	8	2,384	0.34%
2018/05/21	17	63.12	2	63.00	62.50	15	2,332	0.64%
2018/05/17	0	0.00	1	61.10	60.50	-1	2,286	-0.04%
2018/05/16	2	62.95	7	62.39	63.20	-5	2,241	-0.22%
2018/05/15	2	62.40	0	0.00	60.90	2	2,212	0.09%
2018/05/14	40	62.57	32	62.20	61.10	8	2,191	0.37%
2018/05/10	24	62.52	5	63.24	62.40	19	2,060	0.92%
2018/05/09	2	60.60	0	0.00	59.80	2	1,995	0.10%
2018/05/07	19	61.33	1	60.00	61.80	18	1,929	0.93%
2018/05/04	17	59.64	80	59.93	59.00	-63	1,869	-3.37%
2018/05/03	60	58.08	54	58.10	57.60	6	1,806	0.33%
2018/05/02	125	59.43	216	58.93	58.30	-91	1,792	-5.08%	大買/大賣/
2018/04/30	250	58.34	235	58.33	58.80	15	1,757	0.85%	大買/大賣/
2018/04/27	195.3	59.19	272	59.02	59.30	-76.7	1,752	-4.38%	大買/大賣/
2018/04/26	145	59.84	140	61.02	58.00	5	1,771	0.28%	大買/大賣/
2018/04/25	85	60.64	60	60.70	60.30	25	1,745	1.43%
2018/04/24	229	61.53	10	61.70	61.70	219	1,709	12.81%	大買/鉅額交易
2018/04/23	30.3	65.67	124	66.72	65.00	-93.7	1,640	-5.71%	大賣/
2018/04/20	298	62.76	159	63.46	65.50	139	1,526	9.11%	大買/大賣/鉅額交易
2018/04/19	25.4	62.13	64	62.57	61.80	-38.6	1,445	-2.67%
2018/04/18	37	61.00	50	60.52	61.60	-13	1,361	-0.96%
2018/04/17	60	60.54	0	0.00	59.10	60	1,307	4.59%
2018/04/16	25	60.00	25	61.28	60.60	0	1,303	0.00%
2018/04/13	8	59.78	0	0.00	59.50	8	1,269	0.63%
2018/04/12	0	0.00	11	60.05	59.70	-11	1,218	-0.90%
2018/04/11	1	56.60	0	0.00	57.30	1	1,124	0.09%
2018/04/10	9	56.77	0	0.00	55.70	9	1,164	0.77%
2018/04/02	0	0.00	3	54.63	54.10	-3	1,231	-0.24%
2018/03/31	0	0.00	1	55.20	55.50	-1	1,234	-0.08%
2018/03/30	0	0.00	22	53.71	53.70	-22	1,252	-1.76%
2018/03/27	0	0.00	1	54.80	54.60	-1	1,434	-0.07%
2018/03/22	1	58.60	0	0.00	56.30	1	1,602	0.06%
2018/03/20	0	0.00	5	55.82	55.30	-5	1,623	-0.31%
2018/03/15	0	0.00	2	55.95	55.50	-2	1,696	-0.12%
2018/03/14	1	55.80	0	0.00	56.10	1	1,773	0.06%
2018/03/13	20	56.40	0	0.00	55.50	20	1,810	1.10%
2018/03/09	11	57.18	0	0.00	56.70	11	1,851	0.59%
2018/03/08	1	62.10	0	0.00	59.10	1	1,858	0.05%
2018/03/07	7	57.60	3	57.87	58.80	4	1,803	0.22%
2018/02/23	0	0.00	1	54.20	54.40	-1	2,243	-0.04%
2018/02/22	0	0.00	3	52.07	52.10	-3	2,250	-0.13%
2018/02/21	1	52.00	0	0.00	51.60	1	2,271	0.04%
2018/02/08	1	53.60	0	0.00	53.60	1	2,292	0.04%
2018/02/06	0	0.00	1	54.00	54.30	-1	2,282	-0.04%
2018/02/02	0	0.00	3	60.90	61.20	-3	2,303	-0.13%
2018/01/26	0	0.00	3	60.20	60.40	-3	2,372	-0.13%
2018/01/24	0	0.00	1	61.50	62.30	-1	2,408	-0.04%
2018/01/23	3	63.33	26	62.80	62.70	-23	2,438	-0.94%
2018/01/22	26	62.66	3	63.70	63.30	23	2,454	0.94%
2018/01/19	0	0.00	14	60.36	59.20	-14	2,427	-0.58%
2018/01/18	34	61.20	0	0.00	60.60	34	2,455	1.38%
2018/01/10	0	0.00	2	60.20	60.30	-2	2,588	-0.08%
2018/01/09	1	61.50	0	0.00	61.30	1	2,574	0.04%
2018/01/04	3	66.57	3	65.87	65.50	0	2,546	0.00%
2018/01/03	309	65.89	16	65.43	64.60	293	2,497	11.73%	大買/鉅額交易