振曜 (6143)-群益金鼎券商分點個股進出

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

振曜

(6143)

可現股當沖

股價
109.0
漲跌
▲3.5
漲幅
+3.32%
成交量
4,610張
產業
上櫃通信網路類股
184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

振曜 (6143)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
2024/04/25	21	109.45	21	108.50	109.00	0	2,756	0.00%
2024/04/24	53	108.74	4	105.63	105.50	49	2,687	1.82%
2024/04/23	20	105.10	23	104.07	103.00	-3	2,660	-0.11%
2024/04/22	18	104.92	17	106.59	105.00	1	2,635	0.04%
2024/04/19	189	107.89	20	103.93	109.00	169	2,546	6.64%	大買/鉅額交易
2024/04/18	53	105.66	2	104.25	105.00	51	2,332	2.19%
2024/04/17	7	100.93	0	0.00	100.50	7	2,225	0.31%
2024/04/16	0	0.00	210	92.10	92.80	-210	2,203	-9.53%	大賣/鉅額交易
2024/04/15	1	97.30	1	96.60	96.60	0	2,199	0.00%
2024/04/12	1	97.30	2	97.65	97.00	-1	2,275	-0.04%
2024/04/11	0	0.00	2	95.70	97.20	-2	2,266	-0.09%
2024/04/10	8	101.63	0	0.00	101.00	8	2,243	0.36%
2024/04/09	2	101.00	0.1	101.00	100.00	1.9	2,236	0.09%
2024/04/08	148.1	102.01	2	103.00	103.00	146.1	2,210	6.61%	大買/鉅額交易
2024/04/01	1	94.59	1	94.90	95.10	0	2,132	0.00%
2024/03/29	0	0.00	318	92.52	92.30	-318	2,147	-14.81%	大賣/鉅額交易
2024/03/28	1	93.20	180	93.35	92.70	-179	2,162	-8.28%	大賣/鉅額交易
2024/03/27	1	94.50	1	93.80	93.80	0	2,182	0.00%
2024/03/26	8	94.45	18	95.62	94.40	-10	2,196	-0.46%
2024/03/25	3	97.20	3	96.77	96.90	0	2,187	0.00%
2024/03/20	1	96.00	1	97.50	96.00	0	2,220	0.00%
2024/03/18	13	97.53	0	0.00	97.10	13	2,244	0.58%
2024/03/15	2	94.10	25	95.24	94.10	-23	2,311	-0.99%
2024/03/14	2	95.95	4	95.98	95.20	-2	2,434	-0.08%
2024/03/13	5	96.72	38	96.25	96.70	-33	2,478	-1.33%
2024/03/12	2	97.10	2	97.25	97.10	0	2,537	0.00%
2024/03/11	18	97.20	22.1	99.32	96.80	-4.1	2,815	-0.15%
2024/03/08	17.1	101.33	16	108.63	99.90	1.1	2,996	0.04%
2024/03/07	23	111.59	34.1	112.43	111.00	-11.1	3,062	-0.36%
2024/03/06	1	108.00	2.1	106.95	107.00	-1.1	3,204	-0.03%
2024/03/05	54	104.36	14	100.14	103.50	40	3,125	1.28%
2024/03/04	15	100.80	15.3	100.42	100.00	-0.3	3,014	-0.01%
2024/03/01	4.7	99.55	72	100.53	99.90	-67.3	2,947	-2.28%
2024/02/29	1	96.20	4	95.83	96.20	-3	2,810	-0.11%
2024/02/26	0	89.40	0	0.00	88.40	0	2,802	0.00%
2024/02/23	0	0.00	2	90.65	88.80	-2	2,806	-0.07%
2024/02/22	2.4	90.96	0	0.00	90.20	2.4	2,812	0.09%
2024/02/21	13.2	90.40	0	0.00	90.50	13.2	2,818	0.47%
2024/02/20	106	89.05	0	0.00	88.70	106	2,815	3.77%	大買/鉅額交易
2024/02/16	29	89.83	0	0.00	89.80	29	2,900	1.00%
2024/02/15	24	88.25	0.3	88.20	88.40	23.7	2,981	0.79%
2024/02/05	0.3	86.83	0.3	86.95	87.10	0	3,083	0.00%
2024/02/02	0.3	88.20	50.2	87.63	87.60	-49.9	3,084	-1.62%
2024/02/01	0.2	88.10	2	88.40	88.10	-1.8	3,102	-0.06%
2024/01/31	2	90.60	1.1	90.40	90.20	0.9	3,087	0.03%
2024/01/30	32.1	91.04	8	90.89	91.30	24.1	3,132	0.77%
2024/01/26	19	90.00	19	90.03	88.90	0	3,179	0.00%
2024/01/23	2	85.35	0	0.00	86.00	2	3,203	0.06%
2024/01/17	0	0.00	33	83.38	83.10	-33	3,496	-0.94%
2024/01/12	0	0.00	1	82.40	81.80	-1	3,492	-0.03%
2024/01/10	15	80.94	25	81.15	80.80	-10	3,489	-0.29%
2024/01/09	5	82.14	56	81.82	82.20	-51	3,471	-1.47%
2024/01/08	21	83.36	87	82.89	82.80	-66	3,446	-1.92%
2024/01/05	2	86.60	7	86.44	86.60	-5	3,362	-0.15%
2024/01/04	8	86.70	31	86.57	86.70	-23	3,360	-0.68%
2024/01/03	0	0.00	63	88.28	88.00	-63	3,362	-1.87%
2024/01/02	1	90.10	94	89.13	88.50	-93	3,351	-2.78%
2023/12/29	2	88.90	2	89.50	89.60	0	3,348	0.00%
2023/12/28	41	89.52	0	0.00	89.50	41	3,343	1.23%
2023/12/27	1	89.10	0	0.00	89.50	1	3,338	0.03%
2023/12/25	13	89.36	238	90.35	89.40	-225	3,315	-6.79%	大賣/鉅額交易
2023/12/22	2	91.95	2	92.55	90.70	0	3,295	0.00%
2023/12/21	1	91.60	136	90.53	90.60	-135	3,269	-4.13%	大賣/鉅額交易
2023/12/20	4	93.15	4	92.65	92.30	0	3,281	0.00%
2023/12/19	8	92.14	85	92.68	92.20	-77	3,269	-2.35%
2023/12/18	39	94.82	25	94.58	94.10	14	3,290	0.43%
2023/12/15	13	96.00	1	95.90	95.50	12	3,277	0.37%
2023/12/14	43	95.44	6	95.30	95.00	37	3,262	1.13%
2023/12/13	50	96.64	22	95.93	95.40	28	3,238	0.86%
2023/12/12	127	95.75	68	94.64	96.70	59	3,216	1.83%	大買/
2023/12/11	8	94.76	13	93.46	96.60	-5	3,138	-0.16%
2023/12/08	8	99.60	10.4	98.78	99.50	-2.4	3,006	-0.08%
2023/12/07	7.4	99.23	8	99.96	98.00	-0.6	2,958	-0.02%
2023/12/06	208	103.09	120.1	103.15	99.80	87.9	2,872	3.06%	大買/大賣/
2023/12/05	221.1	103.93	933.1	104.01	103.00	-712	2,577	-27.63%	大買/大賣/鉅額交易
2023/12/04	806.1	102.57	69	97.99	103.00	737.1	2,360	31.23%	大買/鉅額交易
2023/12/01	214	95.53	84	94.61	94.00	130	2,150	6.04%	大買/鉅額交易
2023/11/30	2	91.90	10	92.29	92.40	-8	1,897	-0.42%
2023/11/29	11	91.62	15	91.67	91.70	-4	1,904	-0.21%
2023/11/28	16	91.17	34	90.36	91.00	-18	1,885	-0.95%
2023/11/27	3	87.77	4	87.05	87.50	-1	1,852	-0.05%
2023/11/24	18	87.59	28	89.12	87.60	-10	1,848	-0.54%
2023/11/21	12	90.62	12	90.28	90.60	0	1,779	0.00%
2023/11/20	3	91.67	3	92.07	91.60	0	1,776	0.00%
2023/11/17	0	0.00	0.2	90.90	91.00	-0.2	1,760	-0.01%
2023/11/16	8.2	89.89	8	90.24	90.90	0.2	1,752	0.01%
2023/11/15	24	91.32	29	92.54	91.00	-5	1,731	-0.29%
2023/11/14	42	92.06	11	92.08	92.40	31	1,670	1.85%
2023/11/13	28.1	90.49	15	90.16	90.30	13.1	1,575	0.83%
2023/11/10	11	84.83	9	85.42	84.50	2	1,469	0.14%
2023/11/09	8	85.60	8	85.90	85.50	0	1,465	0.00%
2023/11/08	2	87.30	2	87.20	87.00	0	1,454	0.00%
2023/11/07	4	87.88	22	87.69	87.60	-18	1,471	-1.22%
2023/11/06	73	87.52	2.1	83.20	88.00	70.9	1,463	4.84%
2023/11/03	5.1	82.82	15.2	82.69	82.50	-10.1	1,374	-0.73%
2023/11/02	8.1	81.44	2	82.00	81.40	6.1	1,362	0.45%
2023/11/01	1	79.60	1	80.10	80.10	0	1,349	0.00%
2023/10/31	3	82.87	2.2	82.60	81.00	0.9	1,347	0.06%
2023/10/30	26.2	79.59	21	79.89	80.00	5.2	1,309	0.40%
2023/10/27	2	81.70	2	81.65	81.10	0	1,292	0.00%
2023/10/26	166	80.91	23	81.16	81.40	143	1,251	11.43%	大買/鉅額交易
2023/10/25	87	77.81	14	78.10	78.10	73	1,108	6.58%
2023/10/24	0	0.00	5	67.60	71.00	-5	1,049	-0.48%
2023/10/20	1	67.30	34	67.47	68.60	-33	1,074	-3.07%
2023/10/18	0	0.00	45	68.50	69.20	-45	1,089	-4.13%
2023/10/17	9	70.14	0	0.00	70.00	9	1,087	0.83%
2023/09/25	25	77.11	1	76.60	76.60	24	1,265	1.90%
2023/09/20	3	74.30	1	73.10	74.20	2	1,220	0.16%
2023/09/19	0	0.00	1	74.10	73.40	-1	1,223	-0.08%
2023/09/13	1	73.50	0	0.00	73.50	1	1,314	0.08%
2023/09/11	4	73.55	0	0.00	73.40	4	1,397	0.29%
2023/09/06	10	75.70	5	75.14	75.80	5	1,546	0.32%
2023/09/05	4	75.73	5	75.22	75.80	-1	1,543	-0.06%
2023/09/04	72	73.20	6	73.10	73.50	66	1,548	4.26%
2023/08/31	6	68.47	0	0.00	68.60	6	1,617	0.37%
2023/08/30	41	68.81	15	68.75	68.60	26	1,701	1.53%
2023/08/28	0	0.00	12	65.52	65.40	-12	1,822	-0.66%
2023/08/23	2	67.40	0	0.00	67.40	2	1,811	0.11%
2023/08/14	44	71.06	0	0.00	70.20	44	1,871	2.35%
2023/08/11	116	75.53	0	0.00	74.50	116	1,862	6.23%	大買/鉅額交易
2023/08/09	2	75.90	0	0.00	75.90	2	1,777	0.11%
2023/08/08	30	76.51	0	0.00	76.10	30	1,776	1.69%
2023/08/04	79	76.21	0	0.00	77.30	79	1,821	4.34%
2023/08/02	76	76.29	0	0.00	77.00	76	1,823	4.17%
2023/07/27	0	0.00	2	75.40	77.70	-2	1,809	-0.11%
2023/07/26	0	0.00	2	76.15	75.30	-2	1,869	-0.11%
2023/07/25	0	0.00	3	76.60	76.60	-3	1,974	-0.15%
2023/07/21	0	0.00	2	77.45	77.40	-2	1,981	-0.10%
2023/07/19	1	80.60	17	78.98	78.70	-16	2,018	-0.79%
2023/07/18	0	0.00	2	79.90	79.00	-2	2,073	-0.10%
2023/07/12	0	0.00	11	82.30	82.20	-11	2,168	-0.51%
2023/07/07	0	0.00	30	83.63	84.80	-30	2,212	-1.36%
2023/07/05	0	0.00	1	88.50	87.80	-1	2,238	-0.04%
2023/07/04	0	0.00	0	88.40	88.10	0	2,294	0.00%
2023/06/30	0	0.00	1	88.40	88.40	-1	2,347	-0.04%
2023/06/29	0	0.00	1	87.90	87.00	-1	2,459	-0.04%
2023/06/28	0	0.00	1	87.70	87.00	-1	2,502	-0.04%
2023/06/27	0	0.00	3	86.30	86.60	-3	2,573	-0.12%
2023/06/21	0	0.00	3	91.80	91.20	-3	2,754	-0.11%
2023/06/16	0	0.00	11	93.00	92.90	-11	3,379	-0.33%
2023/06/15	0	95.20	0	0.00	94.30	0	3,372	0.00%
2023/06/14	39	95.25	1	95.50	95.40	38	3,322	1.14%
2023/06/13	6	92.45	2	93.50	93.40	4	3,265	0.12%
2023/06/09	0	0.00	18	89.50	89.80	-18	3,221	-0.56%
2023/06/07	6	91.88	6	92.10	91.20	0	3,262	0.00%
2023/06/06	24.3	93.14	59	92.95	93.00	-34.7	3,238	-1.07%
2023/06/05	21	93.42	31	90.68	93.40	-10	3,195	-0.31%
2023/06/02	53	92.05	0	0.00	89.50	53	3,161	1.68%
2023/06/01	12	88.22	1	88.90	86.60	11	3,145	0.35%
2023/05/31	2	85.50	2	85.80	85.50	0	3,157	0.00%
2023/05/25	1	87.00	0	0.00	86.60	1	3,253	0.03%
2023/05/23	14	88.27	0	0.00	87.90	14	3,385	0.41%
2023/05/22	27	88.86	0	0.00	88.50	27	3,495	0.77%
2023/05/18	10	88.40	0	0.00	88.10	10	3,832	0.26%
2023/05/09	0	0.00	2	88.50	89.20	-2	4,015	-0.05%
2023/05/02	17	92.44	16.1	94.42	92.00	0.9	4,293	0.02%
2023/04/28	12.1	95.48	9	96.16	96.20	3.1	4,236	0.07%
2023/04/27	5	90.20	0	0.00	89.40	5	4,126	0.12%
2023/04/26	2	89.65	0	0.00	90.30	2	4,121	0.05%
2023/04/25	0	0.00	1	93.10	89.10	-1	4,112	-0.02%
2023/04/21	0	0.00	86	92.41	91.80	-86	4,096	-2.10%
2023/04/20	3	97.87	1	96.00	95.30	2	4,074	0.05%
2023/04/19	2	101.75	1.1	100.54	100.50	0.9	4,062	0.02%
2023/04/18	5.1	101.18	1.3	101.54	99.20	3.8	4,069	0.09%
2023/04/17	0.3	103.00	0	0.00	103.00	0.3	4,175	0.01%
2023/04/14	1	100.00	5	99.06	99.50	-4	4,315	-0.09%
2023/04/13	3	102.00	1.6	101.33	100.50	1.4	4,330	0.03%
2023/04/12	0.3	101.00	0	0.00	102.00	0.3	4,362	0.01%
2023/04/07	1	104.49	2	104.50	104.50	-1	4,312	-0.02%
2023/04/06	1	103.00	1	102.50	102.50	0	4,253	0.00%
2023/03/31	10	102.50	10	101.95	102.00	0	4,225	0.00%
2023/03/30	36	104.65	29	103.60	102.00	7	4,209	0.17%
2023/03/29	6	104.42	32.1	104.02	105.50	-26.1	4,096	-0.64%
2023/03/28	5.2	103.48	5	102.60	102.50	0.2	4,066	0.01%
2023/03/27	7	106.64	8	105.50	106.50	-1	3,995	-0.03%
2023/03/24	13.2	104.65	45	102.12	104.50	-31.8	3,917	-0.81%
2023/03/23	33	99.83	34	99.92	100.00	-1	3,819	-0.03%
2023/03/22	39	93.84	41	97.26	97.60	-2	3,464	-0.06%
2023/03/21	22	88.60	1	88.70	88.80	21	3,275	0.64%
2023/03/20	0	0.00	6	84.72	84.80	-6	3,224	-0.19%
2023/03/17	110	83.87	11	84.30	82.90	99	3,218	3.08%	大買/
2023/03/16	12	82.39	2	80.10	81.70	10	3,215	0.31%
2023/03/14	0	0.00	12	79.95	79.20	-12	3,302	-0.36%
2023/03/13	4	80.30	22	80.00	80.10	-18	3,318	-0.54%
2023/03/10	1	82.40	4	80.90	80.00	-3	3,333	-0.09%
2023/03/09	0	0.00	10	87.60	86.50	-10	3,288	-0.30%
2023/03/08	10	86.50	10	86.80	86.80	0	3,300	0.00%
2023/03/07	49	89.52	0	0.00	88.00	49	3,355	1.46%
2023/03/06	2	90.20	3	90.53	90.00	-1	3,454	-0.03%
2023/03/03	2	88.90	16	91.20	88.00	-14	3,562	-0.39%
2023/03/02	0	0.00	8	89.10	88.40	-8	3,619	-0.22%
2023/02/24	32	88.43	22	88.00	87.70	10	3,635	0.28%
2023/02/23	5	87.80	0	0.00	89.40	5	3,597	0.14%
2023/02/22	46	88.78	63	88.99	88.60	-17	3,625	-0.47%
2023/02/21	9	89.97	216	88.37	89.90	-207	3,591	-5.76%	大賣/鉅額交易
2023/02/20	42	89.10	0	0.00	88.20	42	3,589	1.17%
2023/02/17	8	86.41	22	84.84	88.00	-14	3,636	-0.39%
2023/02/16	47	81.84	5.1	82.77	82.70	41.9	3,611	1.16%
2023/02/15	289	79.22	1	80.00	78.20	288	3,434	8.38%	大買/鉅額交易
2023/02/14	13	77.25	0	0.00	77.10	13	3,399	0.38%
2023/02/13	1	77.20	2	76.80	76.90	-1	3,422	-0.03%
2023/02/10	3	82.03	11.2	76.13	75.00	-8.2	3,407	-0.24%
2023/02/09	12.1	80.86	3.2	80.47	80.70	9	3,289	0.27%
2023/02/08	1	76.70	1	78.00	77.30	0	3,230	0.00%
2023/02/06	0	0.00	1	77.40	77.40	-1	3,214	-0.03%
2023/02/03	9.1	78.49	10	78.89	77.40	-1	3,205	-0.03%
2023/02/02	18.3	79.47	7	79.04	79.30	11.3	3,137	0.36%
2023/02/01	25	76.69	7	75.69	76.30	18	3,016	0.60%
2023/01/31	20	75.53	0	0.00	75.30	20	2,963	0.67%
2023/01/30	17	70.82	0	0.00	70.90	17	2,922	0.58%
2023/01/17	12	70.90	0	0.00	70.80	12	2,925	0.41%
2023/01/13	0	0.00	0.5	70.00	69.20	-0.5	2,936	-0.02%
2023/01/12	1	69.80	0.5	70.27	70.20	0.5	2,936	0.02%
2023/01/11	3	72.03	156	71.00	71.10	-153	2,931	-5.22%	大賣/鉅額交易
2023/01/10	7	72.61	6	72.98	71.50	1	2,909	0.03%
2023/01/09	11	75.37	6	75.98	75.00	5	2,880	0.17%
2023/01/05	10	75.34	25	75.31	74.60	-15	2,803	-0.54%
2023/01/04	100	73.10	47	74.90	74.50	53	2,662	1.99%
2023/01/03	155	67.22	14	65.46	69.80	141	2,493	5.65%	大買/鉅額交易
2022/12/30	9	64.76	9	64.47	63.50	0	2,457	0.00%
2022/12/28	0	0.00	2	63.20	63.90	-2	2,442	-0.08%
2022/12/22	16	67.28	3	66.90	66.60	13	2,530	0.51%
2022/12/21	0	0.00	15	69.30	68.20	-15	2,573	-0.58%
2022/12/16	2	72.40	0	0.00	72.00	2	2,755	0.07%
2022/12/15	0	0.00	1	73.30	74.00	-1	2,771	-0.04%
2022/12/14	3	71.63	8	72.66	73.50	-5	2,740	-0.18%
2022/12/08	0	0.00	1	70.30	69.70	-1	2,743	-0.04%
2022/12/06	11	73.46	19	73.99	72.00	-8	2,736	-0.29%
2022/12/02	7	76.37	2	76.00	73.90	5	2,636	0.19%
2022/11/30	4	74.60	4.3	74.58	74.60	-0.3	2,599	-0.01%
2022/11/29	0	0.00	3	74.03	74.60	-3	2,637	-0.11%
2022/11/28	0.1	76.80	3	76.30	76.20	-2.9	2,644	-0.11%
2022/11/25	4.2	73.88	8	73.65	74.40	-3.8	2,514	-0.15%
2022/11/24	16	70.74	9	70.57	70.00	7	2,341	0.30%
2022/11/23	0	0.00	1	68.60	69.40	-1	2,225	-0.04%
2022/11/21	0	0.00	1	67.70	67.60	-1	2,190	-0.05%
2022/11/18	4	66.43	4	66.15	66.90	0	2,183	0.00%
2022/11/17	5	70.04	4	68.80	70.00	1	2,119	0.05%
2022/11/16	1	68.80	0	70.00	68.80	1	2,094	0.05%
2022/11/15	0	69.20	1	71.10	70.00	-1	2,021	-0.05%
2022/11/14	0	0.00	2.2	66.90	68.20	-2.2	1,921	-0.11%
2022/11/11	1	61.50	3	61.90	62.00	-2	1,887	-0.11%
2022/11/10	1	61.90	0	0.00	60.90	1	1,916	0.05%
2022/11/09	8	60.53	0	0.00	60.90	8	1,917	0.42%
2022/11/04	23	58.81	0	0.00	58.60	23	1,981	1.16%
2022/10/17	2	57.30	0	0.00	60.00	2	1,990	0.10%
2022/10/14	1	60.60	0	0.00	60.80	1	1,975	0.05%
2022/10/11	1	60.80	0	0.00	60.20	1	1,962	0.05%
2022/10/07	1	63.30	0	0.00	63.50	1	1,959	0.05%
2022/10/05	1	63.10	2	62.95	62.60	-1	1,958	-0.05%
2022/10/04	1	58.50	0	0.00	60.60	1	1,930	0.05%
2022/09/30	10	54.10	10	54.70	58.00	0	1,945	0.00%
2022/09/29	4	57.48	2	58.40	55.80	2	1,997	0.10%
2022/09/28	0	0.00	4	58.60	57.50	-4	2,018	-0.20%
2022/09/27	0	0.00	3	60.13	63.80	-3	2,075	-0.14%
2022/09/26	6	66.07	13	65.77	62.10	-7	2,109	-0.33%
2022/09/23	15	66.37	1	66.30	66.30	14	2,129	0.66%
2022/09/19	0	0.00	2	62.00	61.50	-2	2,587	-0.08%
2022/09/16	1	62.10	0	0.00	62.20	1	2,641	0.04%
2022/09/15	34	63.04	29	64.85	62.50	5	2,637	0.19%
2022/09/14	1	63.90	0	0.00	64.00	1	2,555	0.04%
2022/09/12	2	61.35	1	63.10	63.10	1	2,525	0.04%
2022/09/08	0	59.10	0	0.00	59.60	0	2,506	0.00%
2022/09/06	0	0.00	11	57.82	58.20	-11	2,545	-0.43%
2022/09/05	0	0.00	15	61.47	61.70	-15	2,501	-0.60%
2022/09/02	20	63.85	7	63.89	64.00	13	2,432	0.53%
2022/09/01	0	0.00	3	58.83	59.30	-3	2,336	-0.13%
2022/08/25	0	0.00	2	58.85	58.30	-2	2,263	-0.09%
2022/08/24	0	0.00	1	58.90	57.30	-1	2,246	-0.04%
2022/08/23	0	0.00	1	57.80	58.00	-1	2,231	-0.04%
2022/08/22	0	0.00	2	57.75	57.00	-2	2,215	-0.09%
2022/08/19	110	57.81	8	57.51	57.40	102	2,198	4.64%	大買/鉅額交易
2022/08/18	51	60.05	69	59.28	59.20	-18	2,133	-0.84%
2022/08/17	37	56.55	127	57.68	56.50	-90	2,044	-4.40%	大賣/
2022/08/12	2	55.85	0	0.00	56.00	2	1,948	0.10%
2022/08/11	0	0.00	9	55.20	55.60	-9	1,904	-0.47%
2022/08/03	2	48.03	0	0.00	47.95	2	1,780	0.11%
2022/08/02	3	49.28	0	0.00	49.30	3	1,767	0.17%
2022/08/01	0	0.00	50	50.17	50.00	-50	1,757	-2.84%
2022/07/29	1	50.90	0	0.00	50.90	1	1,752	0.06%
2022/07/27	0	0.00	200	50.75	51.20	-200	1,747	-11.44%	大賣/鉅額交易
2022/07/25	10	48.88	0	0.00	50.20	10	1,734	0.58%
2022/07/22	0	0.00	12	52.13	52.50	-12	1,698	-0.71%
2022/07/21	0	0.00	2	52.10	52.10	-2	1,697	-0.12%
2022/07/19	2	51.10	5	52.30	51.10	-3	1,680	-0.18%
2022/07/18	1	51.20	7	51.06	51.20	-6	1,671	-0.36%
2022/07/15	3	48.98	0	0.00	49.20	3	1,654	0.18%
2022/07/14	0	0.00	4	48.63	48.75	-4	1,641	-0.24%
2022/07/13	0	0.00	1	46.40	47.30	-1	1,628	-0.06%
2022/07/11	0	0.00	16	44.91	45.20	-16	1,605	-1.00%
2022/07/08	3	44.65	2	43.83	43.70	1	1,591	0.06%
2022/07/07	8	43.69	10	43.80	44.15	-2	1,546	-0.13%
2022/07/06	7	44.76	232	45.45	43.50	-225	1,453	-15.48%	大賣/鉅額交易
2022/07/05	35	48.93	23.2	48.41	47.70	11.8	1,372	0.86%
2022/07/04	6.2	52.18	64	50.44	50.20	-57.8	1,251	-4.62%
2022/07/01	33	57.90	16	60.57	55.70	17	1,162	1.46%
2022/06/30	8	61.78	19	61.88	61.80	-11	1,058	-1.04%
2022/06/29	105	62.61	59	63.11	64.00	46	944	4.87%	大買/
2022/06/28	27	60.77	24	59.45	60.70	3	660	0.45%
2022/06/27	36	58.61	19	58.51	58.60	17	515	3.30%
2022/06/24	22	57.30	3	57.50	57.30	19	453	4.19%
2022/06/22	1	54.30	1	54.00	53.70	0	394	0.00%
2022/06/21	10	55.00	1	55.50	54.70	9	397	2.27%
2022/06/20	45	55.22	0	0.00	54.00	45	389	11.56%
2022/06/17	60	54.56	21	54.67	55.30	39	373	10.44%
2022/06/16	117	55.03	4	55.43	54.20	113	353	31.93%	大買/鉅額交易
2022/06/09	0	0.00	2	50.60	50.60	-2	308	-0.65%
2022/05/13	0	0.00	25	48.88	48.30	-25	354	-7.05%
2022/05/12	1	48.20	0	0.00	48.00	1	350	0.29%
2022/05/11	22	49.71	0	0.00	49.55	22	354	6.21%
2022/05/10	0	0.00	4	50.10	50.30	-4	358	-1.12%
2022/05/09	1	51.80	0	0.00	50.20	1	361	0.28%
2022/05/04	3	50.30	0	0.00	50.60	3	363	0.83%
2022/05/03	0	0.00	8	49.15	49.40	-8	367	-2.18%
2022/04/26	8	48.11	0	0.00	48.35	8	385	2.07%
2022/04/19	0	0.00	17	50.54	50.10	-17	417	-4.07%
2022/04/18	14	48.40	0	0.00	49.00	14	430	3.25%
2022/04/08	0	0.00	4	50.75	50.80	-4	719	-0.56%
2022/04/07	0	0.00	2	50.40	50.70	-2	727	-0.28%
2022/03/31	1	51.40	1	51.60	51.80	0	772	0.00%
2022/03/25	10	52.39	1	52.40	51.80	9	879	1.02%
2022/03/24	2	51.65	20	49.79	51.70	-18	887	-2.03%
2022/03/23	8	49.62	8	51.05	49.90	0	897	0.00%
2022/03/22	7	49.80	0	0.00	49.80	7	969	0.72%
2022/03/18	13	47.79	0	0.00	47.80	13	993	1.31%
2022/03/08	0	0.00	5	47.05	46.50	-5	1,140	-0.44%
2022/03/07	0	0.00	1	49.70	48.15	-1	1,149	-0.09%
2022/03/04	1	51.40	0	0.00	51.10	1	1,163	0.09%
2022/03/03	1	50.80	0	0.00	51.00	1	1,192	0.08%
2022/03/01	0	0.00	2	51.60	51.50	-2	1,271	-0.16%
2022/02/24	0	0.00	12	50.86	50.50	-12	1,406	-0.85%
2022/02/23	21	52.85	0	0.00	52.70	21	1,618	1.30%
2022/02/10	0	0.00	3	55.20	55.30	-3	2,133	-0.14%
2022/02/09	0	0.00	2	54.30	55.10	-2	2,147	-0.09%
2022/02/07	2	52.20	0	0.00	54.00	2	2,176	0.09%
2022/01/26	1	51.10	6	51.88	51.20	-5	2,193	-0.23%
2022/01/25	0	0.00	5	50.90	51.00	-5	2,264	-0.22%
2022/01/24	2	51.90	11	52.40	52.90	-9	2,361	-0.38%
2022/01/21	11	53.91	1	53.80	53.00	10	2,420	0.41%
2022/01/19	2	55.40	0	0.00	55.40	2	2,618	0.08%
2022/01/17	0	0.00	11	56.30	56.50	-11	2,719	-0.40%
2022/01/13	0	0.00	1	56.60	56.00	-1	2,825	-0.04%
2022/01/12	0	0.00	2	56.85	57.20	-2	2,827	-0.07%
2022/01/11	1	56.90	0	0.00	56.90	1	2,835	0.04%
2022/01/10	0	0.00	1	58.00	57.50	-1	2,827	-0.04%
2022/01/07	52	60.09	71	59.75	59.00	-19	2,812	-0.68%
2022/01/06	10	60.40	1	59.70	60.50	9	2,748	0.33%
2022/01/05	4	60.33	33	59.90	58.50	-29	2,740	-1.06%
2022/01/04	36	60.29	69	60.33	60.00	-33	2,728	-1.21%
2022/01/03	24	57.89	5	58.20	58.20	19	2,686	0.71%
2021/12/30	5	56.80	0	0.00	56.90	5	2,681	0.19%
2021/12/27	6	57.00	5	58.70	57.00	1	2,737	0.04%
2021/12/24	32	59.33	9	59.38	58.70	23	2,756	0.83%
2021/12/23	3	58.83	0	0.00	58.70	3	2,727	0.11%
2021/12/22	0	0.00	6	59.90	59.10	-6	2,796	-0.21%
2021/12/21	0	0.00	2	59.80	59.70	-2	2,851	-0.07%
2021/12/20	5	59.00	1	59.90	58.90	4	3,093	0.13%
2021/12/17	1	59.30	10	58.56	58.60	-9	3,311	-0.27%
2021/12/16	46	60.05	2	60.00	59.60	44	3,374	1.30%
2021/12/14	8	56.40	1	57.90	56.00	7	3,382	0.21%
2021/12/10	4	57.58	0	0.00	57.80	4	3,478	0.11%
2021/12/09	3	58.27	1	58.20	58.40	2	3,490	0.06%
2021/12/06	5	56.10	5	57.06	56.50	0	3,455	0.00%
2021/12/03	19	56.16	0	0.00	57.00	19	3,477	0.55%
2021/11/30	0	0.00	5	56.76	56.80	-5	3,541	-0.14%
2021/11/29	1	55.70	1	56.20	55.30	0	3,577	0.00%
2021/11/26	6	55.83	14	55.59	55.60	-8	3,665	-0.22%
2021/11/25	2	58.78	0.5	59.00	58.20	1.5	3,717	0.04%
2021/11/24	3.6	60.33	8	62.21	59.60	-4.5	3,913	-0.11%
2021/11/23	7.9	62.06	3	60.90	60.80	4.9	3,952	0.12%
2021/11/22	33.2	63.16	36	63.43	62.00	-2.9	3,952	-0.07%
2021/11/19	12	59.87	18	58.42	60.40	-6	3,781	-0.16%
2021/11/18	25	59.74	28	61.00	58.20	-3	3,687	-0.08%
2021/11/17	3	57.53	0	0.00	57.40	3	3,465	0.09%
2021/11/11	0	0.00	1	54.50	54.60	-1	3,413	-0.03%
2021/11/10	0	0.00	1	53.70	53.70	-1	3,412	-0.03%
2021/11/08	0	0.00	10	53.44	52.90	-10	3,445	-0.29%
2021/11/04	0	0.00	2	54.30	54.10	-2	3,491	-0.06%
2021/11/02	1	55.30	28	57.22	55.30	-27	3,544	-0.76%
2021/11/01	1	58.70	14	58.42	58.50	-13	3,547	-0.37%
2021/10/29	0	0.00	3	57.53	57.00	-3	3,536	-0.08%
2021/10/28	49	57.01	55	57.16	57.00	-6	3,547	-0.17%
2021/10/27	10	53.66	6	54.28	54.10	4	3,421	0.12%
2021/10/26	28	55.58	10	56.21	54.50	18	3,536	0.51%
2021/10/25	6	54.13	3	54.73	54.80	3	3,729	0.08%
2021/10/22	15	54.50	38	53.99	54.40	-23	3,829	-0.60%
2021/10/21	15	51.55	8	51.68	51.00	7	3,994	0.18%
2021/10/20	3	52.40	2	53.05	52.60	1	4,044	0.02%
2021/10/19	2	52.35	4	52.80	52.80	-2	4,038	-0.05%
2021/10/18	0	0.00	1	52.10	51.10	-1	4,024	-0.02%
2021/10/15	2	51.05	3	51.43	51.30	-1	4,028	-0.02%
2021/10/14	3	49.98	4	50.15	50.10	-1	4,027	-0.02%
2021/10/13	5	51.22	1	51.00	50.90	4	4,040	0.10%
2021/10/12	6	53.58	6	54.67	53.00	0	4,019	0.00%
2021/10/08	37	54.20	5	54.84	53.40	32	3,984	0.80%
2021/10/07	5	52.32	6	52.45	52.50	-1	3,947	-0.03%
2021/10/06	1	51.80	2	51.80	51.30	-1	3,952	-0.03%
2021/10/05	4	50.35	4.1	49.88	52.60	-0.1	3,936	0.00%
2021/10/04	2.1	50.71	17	50.88	50.10	-15	3,904	-0.38%
2021/10/01	8	51.94	1	53.00	50.60	7	3,874	0.18%
2021/09/30	3	54.23	1	55.20	54.70	2	3,834	0.05%
2021/09/29	27	56.05	10	55.90	53.30	17	3,814	0.45%
2021/09/28	12	58.88	2	59.00	58.70	10	3,740	0.27%
2021/09/27	36	59.61	74	59.58	60.20	-38	3,676	-1.03%
2021/09/24	90	57.44	57	58.19	59.90	33	3,419	0.97%
2021/09/23	58	56.20	78.1	54.74	54.50	-20.1	3,184	-0.63%
2021/09/22	0.1	53.70	2	53.75	53.30	-1.9	3,102	-0.06%
2021/09/17	296	53.94	44	54.82	55.00	252	3,080	8.18%	大買/鉅額交易
2021/09/16	30	52.99	6	53.93	54.50	24	3,012	0.80%
2021/09/15	3	50.07	3	49.95	50.10	0	2,899	0.00%
2021/09/13	0	0.00	0.3	49.32	48.95	-0.3	2,864	-0.01%
2021/09/10	8.3	48.93	2	48.78	48.85	6.3	2,850	0.22%
2021/09/09	0	0.00	7	49.02	49.75	-7	2,838	-0.25%
2021/09/08	14	51.19	4.1	48.71	48.65	9.9	2,818	0.35%
2021/09/07	12.1	51.35	65.2	50.29	51.50	-53.1	2,779	-1.91%
2021/09/06	22.2	52.78	0.3	51.44	50.00	21.9	2,741	0.80%
2021/09/03	0.3	53.43	10	53.73	52.40	-9.7	2,713	-0.36%
2021/09/02	16	55.28	15	55.13	53.50	1	2,676	0.04%
2021/09/01	36	56.09	34	56.60	56.30	2	2,617	0.08%
2021/08/31	16	55.26	28	54.92	55.80	-12	2,500	-0.48%
2021/08/30	59	56.51	63	56.97	56.70	-4	2,401	-0.17%
2021/08/27	20	51.87	18	51.67	53.00	2	2,174	0.09%
2021/08/26	373	48.96	137	48.82	48.75	236	2,075	11.37%	大買/大賣/鉅額交易
2021/08/25	103	48.55	21	47.59	48.55	82	1,998	4.10%	大買/
2021/08/24	223	45.04	1	45.00	44.15	222	1,951	11.38%	大買/鉅額交易
2021/08/18	0	0.00	2	42.50	42.80	-2	1,874	-0.11%
2021/08/16	0	0.00	2	44.70	44.90	-2	1,827	-0.11%
2021/08/13	1	45.00	1	44.85	44.80	0	1,817	0.00%
2021/08/12	9	49.00	0	0.00	49.00	9	1,782	0.50%
2021/08/11	1	48.00	7	49.21	47.95	-6	1,780	-0.34%
2021/08/10	1	51.10	3	53.20	52.10	-2	1,754	-0.11%
2021/08/09	2	56.75	3	57.13	54.80	-1	1,727	-0.06%
2021/08/06	2	62.10	2	61.50	60.00	0	1,686	0.00%
2021/08/05	3	62.33	11	62.31	61.80	-8	1,649	-0.49%
2021/08/04	2	65.30	2	64.80	65.00	0	1,594	0.00%
2021/08/03	28	62.22	0	0.00	61.60	28	1,527	1.83%
2021/08/02	4	59.58	5	59.62	60.00	-1	1,458	-0.07%
2021/07/30	15	63.33	6	64.65	62.50	9	1,398	0.64%
2021/07/29	30	64.49	53	63.30	65.00	-23	1,282	-1.79%
2021/07/28	34	56.71	158	55.95	59.10	-124	1,040	-11.91%	大賣/鉅額交易
2021/07/27	200	62.10	45	61.59	62.10	155	950	16.30%	大買/鉅額交易
2021/07/26	21	55.01	21	56.55	56.60	0	784	0.00%
2021/07/23	0	0.00	2	51.50	51.50	-2	804	-0.25%
2021/07/20	0	0.00	1	51.70	51.60	-1	970	-0.10%
2021/07/19	18	52.67	0	0.00	52.70	18	1,045	1.72%
2021/07/16	5	50.22	0	0.00	50.20	5	1,032	0.48%
2021/07/15	1	49.90	0	0.00	50.10	1	1,027	0.10%
2021/07/13	0	0.00	5	49.70	49.30	-5	1,032	-0.48%
2021/07/07	1	48.45	0	0.00	48.30	1	1,047	0.10%
2021/07/06	2	48.00	0	0.00	48.60	2	1,057	0.19%
2021/06/30	0	0.00	4	45.60	44.90	-4	1,061	-0.38%
2021/06/29	0	0.00	1	45.70	45.55	-1	1,087	-0.09%
2021/06/22	4	43.88	0	0.00	43.10	4	1,153	0.35%
2021/06/18	0	0.00	2	43.80	43.25	-2	1,229	-0.16%
2021/06/08	0	0.00	1	44.30	43.90	-1	1,515	-0.07%
2021/06/07	1	43.90	0	0.00	44.00	1	1,523	0.07%
2021/06/01	0	0.00	5	45.75	46.20	-5	1,524	-0.33%
2021/05/14	0	0.00	8	42.60	41.85	-8	1,550	-0.52%
2021/05/12	0	0.00	17	41.33	42.00	-17	1,565	-1.09%
2021/05/11	0	0.00	1	47.15	44.25	-1	1,543	-0.06%
2021/05/10	0	0.00	3	48.60	48.35	-3	1,520	-0.20%
2021/05/07	0	0.00	5	49.17	49.10	-5	1,514	-0.33%
2021/05/06	10	49.00	16	47.90	47.45	-6	1,507	-0.40%
2021/05/05	15	50.15	1	50.50	48.95	14	1,490	0.94%
2021/05/04	0	0.00	11	50.55	49.05	-11	1,461	-0.75%
2021/05/03	2	55.95	7	54.26	53.50	-5	1,420	-0.35%
2021/04/29	19	58.75	6.2	58.75	58.70	12.8	1,345	0.95%
2021/04/28	0.2	54.82	0.1	55.90	55.40	0.1	1,235	0.01%
2021/04/27	1	55.69	16	56.14	55.20	-15	1,214	-1.23%
2021/04/26	17.1	57.56	22	55.60	57.30	-5	1,175	-0.42%
2021/04/23	26	51.37	24	51.20	53.10	2	1,052	0.19%
2021/04/22	0	0.00	12	48.35	48.35	-12	971	-1.23%
2021/04/21	12	50.00	0	0.00	49.40	12	959	1.25%
2021/04/20	5	49.93	0	0.00	49.95	5	955	0.52%
2021/04/13	1	49.50	0	0.00	47.85	1	908	0.11%
2021/04/12	1	48.25	0	0.00	48.25	1	892	0.11%
2021/04/09	0	0.00	8	48.69	49.15	-8	875	-0.91%
2021/04/08	21	49.50	0	0.00	49.75	21	865	2.43%
2021/04/07	2	49.33	0	0.00	49.85	2	857	0.23%
2021/04/06	7	48.87	0	0.00	49.70	7	861	0.81%
2021/04/01	1	49.50	0	0.00	48.00	1	850	0.12%
2021/03/29	0	0.00	65	51.18	51.20	-65	796	-8.16%
2021/03/26	2	49.50	0	0.00	51.40	2	776	0.26%
2021/03/25	25	50.65	12	50.18	49.85	13	751	1.73%
2021/03/24	40	49.22	1	51.00	50.80	39	732	5.32%
2021/03/23	5	48.81	0.1	48.95	48.40	4.9	671	0.73%
2021/03/22	5.1	50.14	0.1	49.30	49.35	5	651	0.77%
2021/03/19	0.1	49.75	3	50.00	49.75	-2.9	635	-0.46%
2021/03/18	1	48.75	1	49.20	48.85	0	577	0.00%
2021/03/17	31	49.20	148	48.83	49.20	-117	562	-20.80%	大賣/鉅額交易
2021/03/16	116	46.90	0	0.00	46.90	116	451	25.70%	大買/鉅額交易
2021/03/15	0	0.00	7	42.55	42.65	-7	362	-1.93%
2021/03/11	0	0.00	2	42.50	42.80	-2	367	-0.54%
2021/03/05	2	41.00	0	0.00	41.35	2	375	0.53%
2021/03/03	2	41.20	0	0.00	41.60	2	374	0.53%
2021/02/26	7	41.69	3	41.85	41.95	4	367	1.09%
2021/02/24	5	42.40	0	0.00	42.30	5	356	1.40%
2021/02/22	4	41.85	22	41.91	42.10	-18	332	-5.42%
2021/02/19	0	0.00	7	41.59	41.50	-7	306	-2.28%
2021/02/18	3	40.75	2	40.75	41.25	1	296	0.34%
2021/02/17	10	39.52	0	0.00	40.00	10	280	3.56%
2021/02/04	0	41.60	0	0.00	39.80	0	266	0.00%
2021/01/27	0	0.00	2	38.80	38.70	-2	214	-0.93%
2021/01/20	2	38.60	0	0.00	37.65	2	197	1.01%
2021/01/18	0	0.00	3	38.80	38.90	-3	187	-1.60%
2021/01/15	3	38.95	3	38.72	38.65	0	183	0.00%
2021/01/13	0	0.00	1	37.90	37.50	-1	174	-0.57%
2021/01/06	1	39.00	0	0.00	38.60	1	167	0.60%
2021/01/05	2	39.05	0	0.00	39.05	2	165	1.21%
2020/12/09	5	38.74	0	0.00	38.95	5	121	4.12%
2020/12/07	1	38.45	0	0.00	38.90	1	116	0.86%
2020/12/04	9	38.82	0	0.00	38.90	9	113	7.94%
2020/08/31	2	36.45	0	0.00	36.40	2	345	0.58%
2020/08/17	1	37.00	0	0.00	37.20	1	361	0.28%
2020/07/24	2	40.98	0	0.00	40.40	2	305	0.66%
2020/07/21	0	0.00	4	40.70	40.75	-4	298	-1.34%
2020/07/08	0	0.00	1	41.60	41.55	-1	289	-0.34%
2020/07/03	1	41.35	0	0.00	41.35	1	283	0.35%
2020/07/01	0	0.00	0.1	41.15	41.00	-0.1	280	-0.03%
2020/06/18	0.1	40.70	0	0.00	40.90	0.1	271	0.03%
2020/05/18	0	35.60	0	0.00	35.25	0	243	0.00%
2020/01/31	0	0.00	1	35.35	35.60	-1	191	-0.52%
2020/01/30	0	0.00	18	35.20	35.20	-18	190	-9.47%
2020/01/02	1	39.30	0	0.00	39.35	1	191	0.52%
2019/12/30	1	40.25	0	0.00	39.85	1	182	0.55%
2019/12/27	0	0.00	1	40.15	40.30	-1	181	-0.55%
2019/12/16	0	0.00	11	40.15	40.15	-11	168	-6.54%
2019/12/13	0	0.00	4	40.28	40.20	-4	169	-2.36%
2019/12/12	21	39.69	0	0.00	39.95	21	163	12.88%
2019/11/29	0	0.00	1	41.05	40.45	-1	171	-0.58%
2019/11/21	0	0.00	5	40.20	40.80	-5	176	-2.83%
2019/11/13	1	40.55	0	0.00	40.65	1	178	0.56%
2019/11/11	0	0.00	1	40.80	40.80	-1	181	-0.55%
2019/11/07	1	41.95	0	0.00	41.90	1	206	0.48%
2019/10/23	1	41.80	9	41.61	41.50	-8	311	-2.57%
2019/10/22	0	0.00	8	41.94	41.75	-8	325	-2.46%
2019/10/21	14	42.02	1	42.55	41.90	13	327	3.97%
2019/10/18	4	41.78	0	0.00	41.60	4	327	1.22%
2019/09/18	0	0.00	1	42.70	42.70	-1	391	-0.26%
2019/09/16	20	42.77	0	0.00	42.65	20	394	5.07%
2019/08/28	1	40.00	1	40.00	40.35	0	431	0.00%
2019/08/13	1	40.65	0	0.00	40.40	1	625	0.16%
2019/08/07	1	47.40	0	0.00	47.20	1	609	0.16%
2019/08/05	0	0.00	5	48.60	48.25	-5	578	-0.86%
2019/07/31	0	0.00	10	50.00	50.00	-10	588	-1.70%
2019/07/29	10	51.20	0	0.00	51.20	10	613	1.63%
2019/07/24	0	0.00	8	49.40	49.40	-8	586	-1.36%
2019/07/15	3	48.38	2	48.25	48.55	1	572	0.17%
2019/07/11	0	0.00	2	47.70	48.00	-2	569	-0.35%
2019/07/08	2	47.80	0	0.00	47.55	2	578	0.35%
2019/06/13	0	0.00	0.1	45.80	45.75	-0.1	766	-0.01%
2019/06/06	0	0.00	0.1	47.00	46.55	-0.1	893	-0.01%
2019/06/05	0	0.00	0	46.90	47.10	0	954	0.00%
2019/06/04	0	0.00	1	47.15	46.90	-1	952	-0.11%
2019/06/03	0.1	47.95	0	0.00	47.90	0.1	950	0.01%
2019/05/31	0	0.00	1	49.80	48.75	-1	941	-0.11%
2019/05/30	1	49.40	2	48.78	49.10	-1	925	-0.11%
2019/05/29	3	47.53	0	0.00	47.80	3	857	0.35%
2019/05/16	0	0.00	7	46.11	45.50	-7	829	-0.84%
2019/05/14	1	44.10	0	0.00	44.75	1	826	0.12%
2019/05/09	2	45.05	0	0.00	44.50	2	819	0.24%
2019/05/08	1	46.00	0	0.00	46.15	1	808	0.12%
2019/05/07	4	47.19	3	46.80	46.50	1	803	0.12%
2019/05/06	3	46.55	13	46.13	46.70	-10	788	-1.27%
2019/05/02	5	44.61	0	0.00	44.70	5	754	0.66%
2019/04/29	0	0.00	2	42.70	42.80	-2	744	-0.27%
2019/04/26	0	0.00	2	43.80	44.00	-2	739	-0.27%
2019/04/25	0	0.00	4	44.29	44.50	-4	737	-0.54%
2019/04/24	0	0.00	17	44.58	44.30	-17	735	-2.31%
2019/04/23	28	44.48	0	0.00	44.55	28	731	3.83%
2019/04/19	1	45.00	4	44.41	44.90	-3	726	-0.41%
2019/04/18	2	44.68	9	44.19	44.45	-7	725	-0.96%
2019/04/16	3	44.47	0	0.00	44.25	3	718	0.42%
2019/04/12	1	43.80	0	0.00	43.50	1	716	0.14%
2019/04/10	4	46.80	0	0.00	46.90	4	690	0.58%
2019/04/09	1	47.00	0	0.00	46.80	1	685	0.15%
2019/04/03	0	0.00	3	46.47	46.80	-3	694	-0.43%
2019/03/29	0	0.00	3	46.77	46.95	-3	674	-0.44%
2019/03/26	0	0.00	11	47.85	47.70	-11	652	-1.69%
2019/03/25	2	46.15	0.1	47.00	47.00	1.9	620	0.31%
2019/03/22	0	0.00	3	46.52	46.70	-3	599	-0.50%
2019/03/21	1	46.25	2.1	46.25	46.20	-1.1	587	-0.18%
2019/03/20	1	46.65	3	46.10	45.55	-2	573	-0.35%
2019/03/19	4	46.18	5	46.63	46.50	-1	558	-0.18%
2019/03/18	3.1	45.10	3	45.38	45.50	0.1	526	0.01%
2019/03/15	9	45.11	3	45.15	45.10	6	516	1.16%
2019/03/14	8.1	44.81	9	44.75	45.00	-1	508	-0.19%
2019/03/13	1	45.60	13	45.53	45.40	-12	497	-2.41%
2019/03/12	14	44.69	74	45.08	45.40	-60	472	-12.71%
2019/03/11	88	41.41	11	41.60	43.55	77	411	18.70%
2019/03/08	1	39.15	13	38.97	39.60	-12	359	-3.34%
2019/03/07	17	39.28	1	39.40	38.80	16	358	4.47%
2019/03/06	0	0.00	1	38.85	39.00	-1	350	-0.29%
2019/03/05	1	38.25	1	38.10	38.65	0	346	0.00%
2019/02/27	2	39.60	0	0.00	39.50	2	315	0.63%
2019/02/25	0	0.00	2	41.05	40.00	-2	316	-0.63%
2019/02/22	2	40.45	24	40.36	40.50	-22	306	-7.19%
2019/02/21	50	40.22	0	0.00	40.80	50	299	16.71%
2019/02/18	0	0.00	1	39.00	39.10	-1	298	-0.34%
2019/02/14	0	0.00	2	38.85	38.70	-2	300	-0.66%
2019/02/13	2	39.20	0	0.00	39.00	2	300	0.66%
2018/12/17	0	0.00	1	37.50	37.25	-1	273	-0.37%
2018/12/12	0	0.00	1	37.40	36.55	-1	266	-0.38%
2018/12/07	1	36.60	0	0.00	36.75	1	260	0.38%
2018/12/06	1	36.95	0	0.00	36.65	1	252	0.40%
2018/12/05	2	37.10	2	37.50	38.00	0	246	0.00%
2018/12/04	1	37.55	1	37.80	37.35	0	244	0.00%
2018/11/16	0	0.00	5	35.00	34.75	-5	196	-2.55%
2018/11/15	0	0.00	1	34.70	35.00	-1	200	-0.50%
2018/11/14	1	34.20	0	0.00	33.70	1	198	0.50%
2018/11/08	5	34.30	0	0.00	33.40	5	228	2.19%
2018/08/27	1	39.95	1	39.90	41.25	0	643	0.00%
2018/08/17	0	0.00	1	42.35	42.30	-1	662	-0.15%
2018/08/16	1	42.30	0	0.00	42.10	1	655	0.15%
2018/08/13	0	0.00	2	42.65	41.05	-2	632	-0.32%
2018/08/09	12	45.33	10	44.65	44.40	2	575	0.35%
2018/08/08	13	45.93	139	45.90	44.35	-126	522	-24.11%	大賣/鉅額交易
2018/08/07	127	46.48	31	43.58	45.20	96	472	20.30%	大買/
2018/08/01	30	41.72	0	0.00	41.80	30	380	7.88%
2018/07/27	1	40.10	0	0.00	42.15	1	365	0.27%
2018/07/26	3	42.65	3	41.35	40.30	0	349	0.00%
2018/07/20	0	0.00	0	38.00	38.05	0	293	0.00%
2018/07/05	0	0.00	1	38.00	37.35	-1	332	-0.30%
2018/06/29	1	39.50	0	0.00	39.50	1	328	0.30%
2018/06/26	0	0.00	63	38.60	39.20	-63	321	-19.57%
2018/06/20	0	0.00	2	37.20	36.70	-2	316	-0.63%
2018/06/08	0	0.00	1	36.80	36.85	-1	344	-0.29%
2018/06/01	1	39.20	1	39.80	38.65	0	332	0.00%
2018/05/21	2	34.28	0	0.00	33.60	2	299	0.67%
2018/05/15	0	0.00	3	33.65	33.90	-3	316	-0.95%
2018/05/07	0	0.00	2	33.08	33.40	-2	340	-0.59%
2018/04/24	0	0.00	21	33.35	32.50	-21	346	-6.05%
2018/04/18	38	34.02	20	34.38	34.30	18	340	5.29%
2018/04/13	0	0.00	30	37.79	38.00	-30	316	-9.47%
2018/04/11	0	0.00	15	38.06	37.95	-15	317	-4.73%
2018/04/10	2	38.90	0	0.00	38.30	2	319	0.63%
2018/04/09	1	39.30	0	0.00	39.45	1	319	0.31%
2018/04/02	2	38.90	0	0.00	38.55	2	316	0.63%
2018/03/30	1	38.80	0	0.00	39.10	1	315	0.32%
2018/03/28	0	0.00	20	38.01	38.05	-20	311	-6.41%
2018/03/27	0	0.00	10	38.51	38.50	-10	307	-3.25%
2018/03/23	0	0.00	1	38.00	38.05	-1	306	-0.33%
2018/03/16	0	0.00	10	41.89	42.10	-10	311	-3.21%
2018/01/30	0	0.00	10	46.15	46.10	-10	267	-3.74%