驊訊 (6237)-群益金鼎券商分點個股進出

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

驊訊

(6237)

可現股當沖

股價
50.90
漲跌
▲1.20
漲幅
+2.41%
成交量
362張
產業
上櫃半導體類股
397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

驊訊 (6237)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
2024/04/23	44.5	50.98	24	51.00	50.90	20.5	5,421	0.38%
2024/04/19	0	51.60	0	0.00	51.30	0	5,681	0.00%
2024/04/18	0	53.50	0	0.00	53.20	0	5,719	0.00%
2024/04/17	0	53.90	0	0.00	53.90	0	5,756	0.00%
2024/04/16	0	54.50	0	0.00	53.30	0	5,843	0.00%
2024/04/15	2	55.00	3	55.60	55.40	-1	5,857	-0.02%
2024/04/12	8	56.90	8	57.61	57.00	0	5,881	0.00%
2024/04/11	14	60.00	0	0.00	59.50	14	5,958	0.23%
2024/03/29	2	62.05	0	0.00	60.00	2	6,577	0.03%
2024/03/28	3	61.67	3	61.93	61.60	0	6,794	0.00%
2024/03/27	1	59.90	1	59.80	59.90	0	6,875	0.00%
2024/03/26	1	61.80	0	0.00	59.80	1	6,881	0.01%
2024/03/25	0	62.90	0	0.00	62.10	0	6,884	0.00%
2024/03/20	1	61.30	1	60.40	60.10	0	6,943	0.00%
2024/03/19	0	0.00	13	61.23	60.60	-13	6,987	-0.19%
2024/03/18	11	60.90	0	0.00	61.70	11	6,998	0.16%
2024/03/15	2	59.70	2	59.60	59.70	0	7,035	0.00%
2024/03/14	2	59.90	2	60.00	59.90	0	7,073	0.00%
2024/03/13	3	62.00	3	60.83	59.80	0	7,171	0.00%
2024/03/12	0	0.00	1	63.00	62.60	-1	7,351	-0.01%
2024/03/11	0	0.00	1	61.80	61.90	-1	7,474	-0.01%
2024/03/08	4	62.17	4	62.58	61.60	0	7,504	0.00%
2024/03/07	7	65.60	7	67.13	65.20	0	7,482	0.00%
2024/03/06	30	69.40	19	70.38	68.50	11	7,586	0.14%
2024/03/05	37	71.44	35	71.61	70.80	2	7,591	0.03%
2024/03/04	4	72.13	5	72.00	71.80	-1	7,560	-0.01%
2024/03/01	7	68.60	7	67.11	68.70	0	7,603	0.00%
2024/02/29	7	67.99	6	67.67	67.60	1	7,617	0.01%
2024/02/27	66	68.11	441	68.45	67.00	-375	7,656	-4.90%	大賣/鉅額交易
2024/02/26	372	73.36	14	71.61	73.40	358	7,953	4.50%	大買/鉅額交易
2024/02/23	1	67.70	1	66.40	66.80	0	8,007	0.00%
2024/02/22	6	67.55	6	67.05	66.60	0	8,334	0.00%
2024/02/21	2	65.90	1	64.80	66.90	1	8,583	0.01%
2024/02/20	1	64.70	11	66.92	64.70	-10	8,626	-0.12%
2024/02/19	12	65.93	2	64.90	65.60	10	8,577	0.12%
2024/02/16	7	66.11	8	64.44	66.00	-1	8,555	-0.01%
2024/02/15	3	64.57	17	64.41	64.00	-14	8,513	-0.16%
2024/02/05	7	64.07	7	64.63	64.10	0	8,471	0.00%
2024/02/02	36	66.77	28	67.20	65.90	8	8,421	0.09%
2024/02/01	96	67.92	103	69.27	67.90	-7	8,343	-0.08%	大賣/
2024/01/31	25	70.43	16.2	69.48	69.90	8.9	8,076	0.11%
2024/01/30	14.2	66.35	4.2	66.58	66.30	10	7,802	0.13%
2024/01/29	12.2	67.03	12	66.53	67.00	0.2	7,789	0.00%
2024/01/26	27	65.73	37	66.95	65.70	-10	7,899	-0.13%
2024/01/25	54	70.03	158	71.52	69.50	-104	7,745	-1.34%	大賣/鉅額交易
2024/01/24	288	72.14	1,101	73.78	71.60	-813	7,561	-10.75%	大買/大賣/鉅額交易
2024/01/23	2,798	68.03	3,103	66.75	71.30	-305	6,824	-4.47%	大買/大賣/鉅額交易
2024/01/22	1,280	64.84	27	64.87	64.90	1,253	6,127	20.45%	大買/鉅額交易
2024/01/19	4	59.08	5	58.76	59.00	-1	6,171	-0.02%
2024/01/18	6	58.47	6	58.92	58.30	0	6,425	0.00%
2024/01/17	21	60.12	23	60.52	60.20	-2	6,549	-0.03%
2024/01/16	53	61.75	51	61.18	62.90	2	6,590	0.03%
2024/01/15	6	61.85	6	60.68	61.10	0	6,615	0.00%
2024/01/12	20	57.28	19	58.05	57.10	1	6,710	0.01%
2024/01/11	42	59.57	42	60.09	59.50	0	6,846	0.00%
2024/01/10	5	61.22	5	60.34	60.90	0	7,160	0.00%
2024/01/09	11	59.85	11	60.02	59.70	0	7,219	0.00%
2024/01/08	1	60.90	1	61.70	60.90	0	7,234	0.00%
2024/01/05	22	62.37	15	62.09	62.10	7	7,197	0.10%
2024/01/04	17	58.85	16	59.49	58.90	1	7,088	0.01%
2024/01/03	1	61.00	1	61.90	61.00	0	7,042	0.00%
2023/12/29	0	0.00	11	61.47	62.20	-11	6,963	-0.16%
2023/12/28	1	63.40	0	0.00	62.60	1	6,920	0.01%
2023/12/27	40	62.69	39	63.51	62.70	1	6,863	0.01%
2023/12/26	48	63.54	38	63.43	63.60	10	6,703	0.15%
2023/12/25	26	62.25	27	62.29	62.00	-1	6,404	-0.02%
2023/12/22	10	59.40	4	59.23	59.20	6	6,176	0.10%
2023/12/20	1	56.50	0	0.00	55.70	1	6,049	0.02%
2023/12/18	1	56.70	0	0.00	55.90	1	6,017	0.02%
2023/12/15	14	56.80	13	57.19	56.60	1	5,989	0.02%
2023/12/14	5	59.08	5	59.50	59.00	0	5,943	0.00%
2023/12/13	1	59.90	1	58.90	58.90	0	5,894	0.00%
2023/12/12	5	59.40	5	59.18	59.50	0	5,872	0.00%
2023/12/11	1	60.50	1	59.50	60.50	0	5,827	0.00%
2023/12/08	14	61.13	15	60.83	60.80	-1	5,783	-0.02%
2023/12/07	88	59.84	87	62.05	59.70	1	5,664	0.02%
2023/12/06	17	61.42	20	62.13	63.40	-3	5,455	-0.06%
2023/12/05	2	58.10	0	0.00	57.70	2	5,312	0.04%
2023/12/04	3	59.53	4	59.00	58.50	-1	5,263	-0.02%
2023/12/01	9	61.28	11	62.29	60.90	-2	5,201	-0.04%
2023/11/30	16	60.68	17	60.89	60.70	-1	5,032	-0.02%
2023/11/29	6	60.42	4	59.80	61.00	2	4,952	0.04%
2023/11/28	19	60.11	16	60.56	60.40	3	4,854	0.06%
2023/11/27	1	57.10	1	57.40	57.10	0	4,628	0.00%
2023/11/24	34	59.55	32	59.28	59.20	2	4,564	0.04%
2023/11/23	113	63.31	90	64.75	60.60	23	4,423	0.52%	大買/
2023/11/22	11	61.15	13	63.05	63.90	-2	3,771	-0.05%
2023/11/21	137	57.93	1,483.5	58.09	58.10	-1,346.5	3,535	-38.08%	大買/大賣/鉅額交易
2023/11/20	1,387	56.81	39.3	54.33	56.90	1,347.7	3,151	42.76%	大買/鉅額交易
2023/11/17	1	51.50	2.2	50.99	51.80	-1.2	2,818	-0.04%
2023/11/16	1	47.65	1	48.00	47.15	0	2,720	0.00%
2023/11/15	1	47.75	2	48.40	47.90	-1	2,708	-0.04%
2023/11/14	1	47.40	2	47.70	48.05	-1	2,688	-0.04%
2023/11/13	2	46.50	2	46.05	46.60	0	2,667	0.00%
2023/11/09	1	46.00	1	46.75	46.00	0	2,635	0.00%
2023/11/08	9	47.90	8	48.28	47.50	1	2,610	0.04%
2023/11/07	6	49.62	4	49.40	49.20	2	2,582	0.08%
2023/11/06	17	49.02	19	49.11	49.55	-2	2,557	-0.08%
2023/11/03	33	49.61	29	50.06	49.25	4	2,514	0.16%
2023/11/02	5	49.46	5	48.45	49.00	0	2,316	0.00%
2023/11/01	2	48.40	2	48.63	48.00	0	2,277	0.00%
2023/10/31	31	48.11	31	50.20	48.30	0	2,245	0.00%
2023/10/30	2	51.00	2	50.70	50.70	0	2,132	0.00%
2023/10/27	53	50.14	53	51.83	50.50	0	2,059	0.00%
2023/10/26	18	52.31	25	52.54	51.80	-7	1,864	-0.38%
2023/10/25	34	51.25	34	52.46	54.10	0	1,589	0.00%
2023/10/24	29	48.97	38	48.60	49.25	-9	1,433	-0.63%
2023/10/23	31	49.99	57	50.10	50.00	-26	1,341	-1.94%
2023/10/20	59	49.22	27	49.08	47.50	32	1,141	2.80%
2023/10/19	3	49.05	3	48.05	48.50	0	969	0.00%
2023/10/18	246	47.22	213	48.50	46.70	33	842	3.92%	大買/大賣/
2023/10/17	15	47.27	16	46.16	48.05	-1	514	-0.19%
2023/10/16	0	0.00	2	42.35	43.70	-2	368	-0.54%
2023/10/13	2	39.68	1	39.20	39.75	1	330	0.30%
2023/08/22	0	0.00	1	35.55	35.10	-1	402	-0.25%
2023/08/11	1	36.35	0	0.00	36.15	1	408	0.24%
2023/08/09	1	38.50	1	37.80	37.20	0	402	0.00%
2023/08/08	0	0.00	1	38.15	38.05	-1	397	-0.25%
2023/08/07	1	38.70	0	0.00	38.70	1	396	0.25%
2023/07/28	0	0.00	1	40.60	40.60	-1	386	-0.26%
2023/07/26	0	0.00	0	39.80	39.00	0	379	-0.01%
2023/07/21	2	43.05	3	42.33	42.05	-1	369	-0.27%
2023/07/20	1	41.05	1	42.35	42.35	0	322	0.00%
2023/07/19	0	0.00	2	38.55	38.50	-2	301	-0.66%
2023/07/10	0	0.00	24	41.01	40.20	-24	334	-7.17%
2023/06/28	0	41.45	0	0.00	41.00	0	413	0.00%
2023/06/14	0	0.00	0	44.20	43.50	0	430	0.00%
2023/06/09	0	0.00	4	43.35	43.45	-4	445	-0.90%
2023/06/05	1	44.90	0	0.00	44.15	1	490	0.20%
2023/05/24	0	0.00	1	42.75	42.80	-1	522	-0.19%
2023/04/27	0	0.00	1	42.90	43.20	-1	723	-0.14%
2023/04/25	0	0.00	2	43.70	43.05	-2	730	-0.27%
2023/04/18	6	50.43	2	50.55	50.20	4	754	0.53%
2023/04/14	0	0.00	12	49.73	49.20	-12	747	-1.60%
2023/04/13	1	50.40	0	0.00	49.65	1	743	0.13%
2023/04/11	13	51.94	0	0.00	50.80	13	731	1.78%
2023/04/10	1	51.50	0	0.00	51.70	1	729	0.14%
2023/04/06	0	0.00	1	48.45	49.40	-1	678	-0.15%
2023/03/28	1	47.75	0	0.00	47.30	1	677	0.15%
2023/03/21	0	0.00	1	47.40	47.50	-1	703	-0.14%
2023/03/10	1	47.90	1	48.35	47.10	0	901	0.00%
2023/03/09	0.1	51.00	0	0.00	49.00	0.1	1,021	0.00%
2023/03/06	0	0.00	1	49.15	49.10	-1	1,024	-0.10%
2023/03/03	1	48.80	0	0.00	48.20	1	1,025	0.10%
2023/02/24	0	0.00	2	50.40	49.20	-2	1,022	-0.20%
2023/02/23	0	0.00	0	49.55	50.10	0	1,023	0.00%
2023/02/22	0	0.00	5	49.04	48.80	-5	1,022	-0.49%
2023/02/21	0	0.00	0	50.70	50.30	0	1,027	0.00%
2023/02/20	0	0.00	0	50.10	50.40	0	1,030	0.00%
2023/02/17	2	50.05	2	50.10	50.30	0	1,029	0.00%
2023/02/14	0	0.00	0	49.00	48.40	0	1,025	0.00%
2023/02/10	3	48.30	3.2	47.83	47.80	-0.2	1,046	-0.02%
2023/02/09	0.2	50.14	0	0.00	49.05	0.2	1,049	0.02%
2023/02/08	1	50.10	1	49.80	49.80	0	1,048	0.00%
2023/02/07	2	49.53	0	0.00	49.25	2	1,051	0.19%
2023/02/06	6	49.67	0	0.00	49.95	6	1,057	0.57%
2023/02/03	16	50.17	16	49.62	49.45	0	1,048	0.00%
2023/02/02	14	51.88	17	51.66	51.50	-3	1,022	-0.29%
2023/01/31	0	0.00	1	48.55	48.40	-1	966	-0.10%
2023/01/17	0	0.00	1	45.85	45.85	-1	957	-0.10%
2023/01/16	0	0.00	0	46.85	46.75	0	962	0.00%
2023/01/13	7	47.09	7	48.01	46.90	0	968	0.00%
2023/01/12	6	48.13	4	48.08	48.00	2	961	0.21%
2023/01/10	0	0.00	1	46.30	45.70	-1	928	-0.11%
2022/12/28	1	45.95	43	46.01	44.15	-42	1,037	-4.05%
2022/12/23	1	44.50	2	44.48	44.80	-1	1,131	-0.09%
2022/12/21	0	0.00	1	43.95	44.40	-1	1,178	-0.08%
2022/12/20	1	46.80	8	44.90	43.80	-7	1,195	-0.59%
2022/12/19	0	46.50	2	46.20	46.00	-2	1,200	-0.16%
2022/12/16	0	0.00	5	46.58	46.20	-5	1,203	-0.42%
2022/12/15	0	0.00	10	47.63	47.55	-10	1,198	-0.83%
2022/12/14	0	0.00	20	48.28	48.20	-20	1,199	-1.67%
2022/12/13	0	0.00	14	48.43	47.75	-14	1,201	-1.17%
2022/12/12	4	48.63	52	48.59	47.80	-48	1,198	-4.01%
2022/12/09	4	51.20	99	50.72	50.00	-95	1,195	-7.95%
2022/12/08	110	50.30	31	47.98	51.00	79	1,157	6.83%	大買/
2022/12/07	0	0.00	256	48.50	46.85	-256	1,129	-22.66%	大賣/鉅額交易
2022/12/06	5	50.70	55	49.85	49.70	-50	1,123	-4.45%
2022/12/05	41	52.21	8	52.35	51.60	33	1,124	2.94%
2022/12/02	203	51.23	18	49.78	51.30	185	1,092	16.94%	大買/鉅額交易
2022/12/01	235	50.68	9	51.43	50.60	226	1,062	21.28%	大買/鉅額交易
2022/11/08	1	44.45	1	42.30	42.30	0	1,471	0.00%
2022/11/04	53	42.26	0	0.00	41.95	53	1,575	3.36%
2022/11/03	13	41.87	0	0.00	41.70	13	1,615	0.80%
2022/10/25	0	0.00	6	39.33	39.40	-6	2,562	-0.23%
2022/10/24	0	0.00	43	40.51	39.80	-43	2,878	-1.49%
2022/10/21	0	0.00	7	39.51	39.55	-7	3,216	-0.22%
2022/10/18	1	40.10	1	41.25	41.00	0	3,793	0.00%
2022/10/17	1	41.30	0	0.00	41.30	1	3,883	0.03%
2022/10/14	83	42.30	0	0.00	42.55	83	3,966	2.09%
2022/10/11	23	42.30	0	0.00	42.05	23	4,022	0.57%
2022/10/06	7	45.80	7	46.00	45.80	0	4,145	0.00%
2022/10/05	7	45.75	8	46.31	45.75	-1	4,163	-0.02%
2022/10/04	7	45.70	7	45.10	45.70	0	4,150	0.00%
2022/10/03	0	0.00	13	43.53	44.35	-13	4,139	-0.31%
2022/09/30	12	41.18	39	41.32	41.85	-27	4,125	-0.65%
2022/09/29	0	0.00	78	40.95	40.55	-78	4,140	-1.88%
2022/09/28	1	39.85	0	0.00	39.85	1	4,155	0.02%
2022/09/27	0	0.00	18	43.03	44.25	-18	4,202	-0.43%
2022/09/20	0	0.00	1	46.75	46.75	-1	4,419	-0.02%
2022/09/19	0	0.00	5	47.16	46.00	-5	4,482	-0.11%
2022/09/15	2	49.60	0	0.00	48.90	2	4,508	0.04%
2022/09/07	0	0.00	3	47.83	47.90	-3	4,549	-0.07%
2022/09/06	0	0.00	6	49.03	48.60	-6	4,539	-0.13%
2022/09/01	0	0.00	15	50.45	50.50	-15	4,470	-0.34%
2022/08/31	23	52.91	0	0.00	52.40	23	4,442	0.52%
2022/08/30	2	50.00	5	49.84	49.75	-3	4,403	-0.07%
2022/08/29	1	49.15	1	49.70	49.50	0	4,386	0.00%
2022/08/23	1	52.20	1	52.60	53.10	0	4,315	0.00%
2022/08/22	11	54.11	20	54.09	52.90	-9	4,297	-0.21%
2022/08/19	1	56.90	51	57.11	55.90	-50	4,266	-1.17%
2022/08/18	20	58.30	0	0.00	57.10	20	4,208	0.48%
2022/08/17	46	57.48	6	55.42	58.00	40	4,121	0.97%
2022/08/16	40	56.14	10	55.70	55.20	30	4,069	0.74%
2022/08/15	32	56.43	21	55.13	56.20	11	4,013	0.27%
2022/08/12	3	55.00	50	54.00	55.10	-47	3,953	-1.19%
2022/08/11	31	54.82	6	54.63	54.50	25	3,903	0.64%
2022/08/10	0	0.00	1	53.20	53.00	-1	3,832	-0.03%
2022/08/09	10	53.10	0	0.00	52.60	10	3,788	0.26%
2022/08/08	15	52.83	0	0.00	52.70	15	3,744	0.40%
2022/08/05	1	57.10	1	58.30	58.50	0	3,663	0.00%
2022/08/04	16	57.70	17	58.22	56.10	-1	3,581	-0.03%
2022/08/03	65	58.55	64	61.61	60.00	1	3,434	0.03%
2022/08/02	10	61.30	10	60.80	61.30	0	3,172	0.00%
2022/08/01	9	61.28	10	60.80	60.80	-1	3,028	-0.03%
2022/07/29	19	59.85	24	59.55	60.50	-5	2,871	-0.17%
2022/07/28	18	57.57	15	56.34	57.70	3	2,572	0.12%
2022/07/27	4	51.48	4	53.60	54.50	0	2,237	0.00%
2022/07/26	15	49.91	11	52.98	49.60	4	2,121	0.19%
2022/07/25	106	53.66	104	53.25	53.60	2	2,013	0.10%	大買/大賣/
2022/07/22	1	51.40	1	51.70	53.10	0	1,676	0.00%
2022/07/21	2	48.63	2	48.85	48.35	0	1,602	0.00%
2022/07/18	7	44.40	7	44.65	44.40	0	1,494	0.00%
2022/07/15	33	45.90	33	44.33	44.25	0	1,483	0.00%
2022/07/13	0	0.00	2	39.75	39.30	-2	1,392	-0.14%
2022/07/12	0	0.00	4	38.55	38.35	-4	1,371	-0.29%
2022/07/08	1	44.50	1	44.70	43.30	0	1,387	0.00%
2022/07/07	1	42.50	2	43.75	44.50	-1	1,351	-0.07%
2022/07/06	2	42.03	0	0.00	41.45	2	1,326	0.15%
2022/07/05	3	46.55	0	0.00	46.00	3	1,310	0.23%
2022/07/04	0	0.00	1	46.50	47.00	-1	1,237	-0.08%
2022/07/01	2	50.10	2	48.05	46.70	0	1,230	0.00%
2022/06/30	10	52.46	8	52.11	49.90	2	1,199	0.17%
2022/06/29	12	51.19	6	53.73	50.50	6	1,167	0.51%
2022/06/28	98	54.26	90	53.90	54.60	8	1,146	0.70%
2022/06/27	5	54.20	5	55.60	55.70	0	1,048	0.00%
2022/06/24	2	50.70	0	0.00	50.70	2	1,009	0.20%
2022/06/22	2	47.68	2	48.20	46.50	0	1,002	0.00%
2022/06/01	2	59.10	0	0.00	58.80	2	1,065	0.19%
2022/05/18	0	0.00	1	56.40	55.90	-1	1,137	-0.09%
2022/05/17	1	55.80	0	0.00	55.70	1	1,146	0.09%
2022/04/29	5	54.80	5	53.70	53.70	0	1,248	0.00%
2022/04/27	60	53.22	0	0.00	54.20	60	1,259	4.76%
2022/04/25	2	54.80	2	55.10	53.70	0	1,248	0.00%
2022/04/22	2	59.00	3	59.17	58.80	-1	1,247	-0.08%
2022/04/21	1	61.20	1	60.50	60.60	0	1,252	0.00%
2022/04/20	2	58.40	1	56.70	58.30	1	1,240	0.08%
2022/04/19	2	59.15	5	58.82	58.00	-3	1,232	-0.24%
2022/04/15	1	63.10	61	62.61	61.80	-60	1,244	-4.82%
2022/04/12	0	0.00	15	72.58	70.20	-15	1,347	-1.11%
2022/04/11	0	0.00	1	74.60	73.30	-1	1,383	-0.07%
2022/04/08	5	78.60	5	78.90	78.90	0	1,391	0.00%
2022/04/06	3	80.07	3	79.40	79.80	0	1,392	0.00%
2022/04/01	0	0.00	1	79.30	78.90	-1	1,391	-0.07%
2022/03/30	1	78.60	0	0.00	77.70	1	1,402	0.07%
2022/03/24	0	0.00	1	72.20	73.20	-1	1,509	-0.07%
2022/03/22	12	72.53	0	0.00	72.30	12	1,559	0.77%
2022/03/21	11	73.50	12	72.33	71.80	-1	1,585	-0.06%
2022/03/16	1	66.80	0	0.00	67.80	1	1,713	0.06%
2022/03/15	1	68.80	0	0.00	68.00	1	1,918	0.05%
2022/03/08	3	72.90	22	73.73	70.60	-19	2,163	-0.88%
2022/03/04	1	81.90	2	81.35	81.10	-1	2,240	-0.04%
2022/03/03	10	82.30	11	81.32	80.60	-1	2,281	-0.04%
2022/03/02	1	78.40	0	0.00	80.20	1	2,322	0.04%
2022/02/17	11	83.44	11	82.81	82.80	0	3,668	0.00%
2022/02/14	0	81.70	3	82.30	81.10	-3	4,151	-0.07%
2022/02/11	8	84.34	2	83.95	84.50	6	4,268	0.14%
2022/02/09	10	82.80	10	82.50	82.50	0	4,484	0.00%
2022/01/26	0	0.00	10	77.80	77.30	-10	4,853	-0.21%
2022/01/21	1	81.50	1	83.20	80.90	0	5,589	0.00%
2022/01/17	6	87.38	1	87.30	87.40	5	6,674	0.07%
2022/01/14	1	83.10	0	0.00	83.80	1	7,038	0.01%
2022/01/13	0	85.00	0	0.00	86.40	0	7,224	0.00%
2022/01/11	1	86.90	0	0.00	86.50	1	7,330	0.01%
2022/01/10	1	89.00	3	89.80	90.80	-2	7,353	-0.03%
2022/01/07	1	88.30	1	88.20	87.90	0	7,382	0.00%
2022/01/06	1	92.00	3	91.10	90.10	-2	7,401	-0.03%
2022/01/05	4	90.43	3	91.67	90.80	1	7,477	0.01%
2022/01/04	0	0.00	1	97.77	96.90	-1	7,521	-0.01%
2021/12/30	0	0.00	2	101.75	101.00	-2	7,815	-0.03%
2021/12/28	1	100.50	1	100.50	100.50	0	8,040	0.00%
2021/12/27	0	0.00	2	101.00	101.50	-2	8,044	-0.02%
2021/12/24	0	0.00	1	102.50	102.00	-1	8,097	-0.01%
2021/12/23	7	103.86	4.3	104.85	103.00	2.7	8,148	0.03%
2021/12/22	13.3	105.85	5	106.30	104.00	8.3	8,171	0.10%
2021/12/20	3	100.50	2	99.60	99.60	1	8,117	0.01%
2021/12/17	0	0.00	0.1	100.00	99.50	-0.1	8,140	0.00%
2021/12/16	0.1	103.50	0	0.00	103.50	0.1	8,157	0.00%
2021/12/15	0	0.00	1	100.50	100.50	-1	8,173	-0.01%
2021/12/14	2	98.90	1	99.30	97.60	1	8,196	0.01%
2021/12/10	20	105.35	31	104.53	105.00	-11	8,278	-0.13%
2021/12/09	19	106.92	5	106.30	104.00	14	8,233	0.17%
2021/12/08	2	99.80	2	100.00	99.30	0	8,069	0.00%
2021/12/07	5	99.26	6	100.28	98.70	-1	8,083	-0.01%
2021/12/06	5	101.50	0	0.00	100.00	5	8,096	0.06%
2021/12/03	12	100.33	13	99.50	99.20	-1	8,146	-0.01%
2021/12/02	3	98.33	7	99.20	97.00	-4	8,194	-0.05%
2021/12/01	1	102.50	1	106.50	104.00	0	8,211	0.00%
2021/11/30	14	106.18	11	105.64	106.00	3	8,306	0.04%
2021/11/29	6	105.42	10	102.95	104.00	-4	8,490	-0.05%
2021/11/26	1	105.00	14	104.61	104.50	-13	8,633	-0.15%
2021/11/25	6	108.33	4	111.00	107.50	2	8,638	0.02%
2021/11/24	7	110.36	7	110.36	111.00	0	8,589	0.00%
2021/11/23	48	111.15	60	112.39	109.50	-12	8,493	-0.14%
2021/11/22	2	122.00	21	123.48	121.00	-19	8,340	-0.23%
2021/11/19	14	120.75	8	121.81	119.00	6	8,297	0.07%
2021/11/18	78	125.76	79	125.58	123.50	-1	8,217	-0.01%
2021/11/17	10	123.05	6	124.00	123.50	4	8,040	0.05%
2021/11/16	115.2	124.11	98	124.48	125.00	17.2	7,933	0.22%	大買/
2021/11/15	52	121.61	6	120.33	123.50	46	7,516	0.61%
2021/11/12	17	109.91	6	111.17	112.50	11	7,371	0.15%
2021/11/11	0	0.00	7	103.00	102.50	-7	7,213	-0.10%
2021/11/10	1	108.00	6	106.92	106.50	-5	7,162	-0.07%
2021/11/09	7	104.64	7	107.57	104.00	0	7,095	0.00%
2021/11/08	7	106.14	13	103.38	104.50	-6	6,996	-0.09%
2021/11/05	10	108.20	10	108.90	108.00	0	6,971	0.00%
2021/11/04	6	108.75	2	108.00	108.50	4	6,919	0.06%
2021/11/03	15	103.87	13	106.12	106.50	2	6,830	0.03%
2021/11/02	68	109.79	141	112.24	107.50	-73	6,715	-1.09%	大賣/
2021/11/01	4	108.13	4	108.75	112.00	0	6,352	0.00%
2021/10/29	37	103.65	14.3	103.23	102.00	22.7	6,279	0.36%
2021/10/28	6.3	99.46	5	100.00	100.00	1.3	6,116	0.02%
2021/10/27	28.1	100.76	37	101.36	100.50	-9	6,018	-0.15%
2021/10/26	202	98.88	228.1	95.06	98.00	-26.1	5,897	-0.44%	大買/大賣/
2021/10/25	109	96.32	47	95.22	97.00	62	5,680	1.09%	大買/
2021/10/22	191.1	90.62	48	89.68	91.70	143.1	5,453	2.62%	大買/鉅額交易
2021/10/21	24	84.37	58	85.47	83.40	-34	5,159	-0.66%
2021/10/20	16	80.23	6.3	79.02	80.60	9.8	5,045	0.19%
2021/10/19	43.3	76.22	28	75.94	77.60	15.3	5,066	0.30%
2021/10/18	0	0.00	0.3	74.00	74.90	-0.3	5,131	-0.01%
2021/10/14	14	75.98	5	74.80	74.30	9	5,246	0.17%
2021/10/13	6	79.90	137	78.76	73.90	-131	5,233	-2.50%	大賣/鉅額交易
2021/10/12	64	81.68	11	82.49	80.40	53	5,203	1.02%
2021/10/08	11	82.20	161	81.81	83.00	-150	5,127	-2.93%	大賣/鉅額交易
2021/10/07	14	74.74	18	73.62	77.60	-4	5,018	-0.08%
2021/10/06	193	71.89	11	70.88	70.60	182	5,014	3.63%	大買/鉅額交易
2021/10/04	0	0.00	2	74.20	74.20	-2	5,135	-0.04%
2021/10/01	1	85.20	0	0.00	82.40	1	5,496	0.02%
2021/09/30	0	0.00	3	87.70	88.30	-3	5,528	-0.05%
2021/09/29	2.1	86.83	1	87.70	84.50	1.1	5,534	0.02%
2021/09/28	0.2	89.80	0	0.00	89.40	0.2	5,651	0.00%
2021/09/27	1	92.60	0.4	94.00	92.90	0.6	5,866	0.01%
2021/09/24	0	93.50	7	93.30	93.50	-7	6,031	-0.12%
2021/09/23	4	91.15	0	0.00	91.70	4	6,074	0.07%
2021/09/22	26	93.20	7	92.59	92.10	19	6,259	0.30%
2021/09/17	1	97.00	1	97.30	97.40	0	6,459	0.00%
2021/09/16	3	95.11	4	97.73	95.10	-1	6,553	-0.02%
2021/09/15	6	99.28	134	97.47	97.20	-128	6,519	-1.96%	大賣/鉅額交易
2021/09/14	2	100.75	10	105.00	99.90	-8	6,499	-0.12%
2021/09/13	12	105.54	8	106.13	105.00	4	6,517	0.06%
2021/09/10	4	107.88	3	107.50	109.00	1	6,561	0.02%
2021/09/09	8	107.00	13	105.58	107.00	-5	6,597	-0.08%
2021/09/08	25.1	103.49	35	106.17	102.50	-9.9	6,662	-0.15%
2021/09/07	4	109.13	6	109.83	110.00	-2	6,877	-0.03%
2021/09/06	118	113.89	140.2	114.11	112.50	-22.2	6,824	-0.32%	大買/大賣/
2021/09/03	20.2	124.64	16	122.31	125.00	4.2	6,862	0.06%
2021/09/02	91	124.93	126	126.33	121.00	-35	6,915	-0.51%	大賣/
2021/09/01	28	119.66	16	117.38	121.50	12	6,786	0.18%
2021/08/31	5	113.00	1	117.50	117.50	4	6,757	0.06%
2021/08/30	1	107.00	2	109.25	107.00	-1	6,792	-0.01%
2021/08/27	1	112.50	29	112.16	110.50	-28	6,832	-0.41%
2021/08/26	0	0.00	1	111.50	111.50	-1	6,932	-0.01%
2021/08/24	0	0.00	1	118.00	111.00	-1	7,273	-0.01%
2021/08/20	2	110.50	1	112.00	108.50	1	7,454	0.01%
2021/08/18	56	110.38	56	112.56	114.00	0	7,566	0.00%
2021/08/17	0.1	113.50	1	115.50	108.50	-1	7,803	-0.01%
2021/08/16	4	115.63	4	112.25	117.00	0	7,941	0.00%
2021/08/13	3.1	117.81	6	117.00	114.00	-2.9	7,951	-0.04%
2021/08/12	6	125.00	4	124.63	123.50	2	8,009	0.02%
2021/08/11	5	124.60	19	123.26	121.00	-14	8,154	-0.17%
2021/08/10	5	129.70	5	132.20	130.00	0	8,168	0.00%
2021/08/09	2	136.25	2	135.25	133.50	0	8,261	0.00%
2021/08/06	1.1	140.09	0	0.00	139.00	1.1	8,386	0.01%
2021/08/05	3	144.00	12	143.96	143.00	-9	8,496	-0.11%
2021/08/04	4	145.63	3	148.33	145.00	1	8,577	0.01%
2021/08/03	22	149.48	1	149.50	150.50	21	8,569	0.25%
2021/08/02	1.1	146.77	1	144.00	147.00	0.1	8,586	0.00%
2021/07/30	11	146.36	6	147.17	144.50	5	8,686	0.06%
2021/07/29	79	150.03	88	151.30	152.00	-9	8,649	-0.10%
2021/07/28	10	137.20	3	140.67	138.50	7	8,558	0.08%
2021/07/27	4	147.88	23	144.43	145.50	-19	8,591	-0.22%
2021/07/26	2	149.25	4	150.75	149.00	-2	8,605	-0.02%
2021/07/23	11	146.91	5	147.70	147.00	6	8,693	0.07%
2021/07/22	21	145.45	17	143.47	146.50	4	8,705	0.05%
2021/07/21	18	139.42	18	137.06	136.00	0	8,659	0.00%
2021/07/20	0	0.00	1	141.50	135.00	-1	8,689	-0.01%
2021/07/19	2	149.00	83	149.13	148.50	-81	8,682	-0.93%
2021/07/16	13	150.42	70.1	151.76	147.50	-57.1	8,694	-0.66%
2021/07/15	1.1	149.73	31	148.52	152.00	-29.9	8,643	-0.35%
2021/07/14	6	148.33	7.1	150.59	145.00	-1.1	8,615	-0.01%
2021/07/13	10.1	153.47	52	155.11	150.00	-41.9	8,547	-0.49%
2021/07/12	49	156.18	6.4	159.67	155.00	42.6	8,460	0.50%
2021/07/09	9.4	149.96	8.1	151.05	153.50	1.3	8,290	0.02%
2021/07/08	20.1	154.49	36	151.72	153.00	-15.9	8,261	-0.19%
2021/07/07	6	149.58	16.1	149.94	144.00	-10.1	7,962	-0.13%
2021/07/06	5	148.70	18	150.06	147.50	-13	8,027	-0.16%
2021/07/05	82	151.55	4	151.13	151.50	78	8,097	0.96%
2021/07/02	111	146.81	40.2	153.20	155.00	70.9	8,445	0.84%	大買/
2021/07/01	81.2	145.61	16	143.56	142.50	65.2	8,857	0.74%
2021/06/30	3	139.17	3	141.50	138.00	0	9,176	0.00%
2021/06/29	16	141.59	26.3	144.58	137.50	-10.3	9,440	-0.11%
2021/06/28	112	140.28	121	142.25	144.00	-9	9,601	-0.09%	大買/大賣/
2021/06/25	6	132.92	6	133.00	133.00	0	10,351	0.00%
2021/06/24	0	0.00	4	125.50	127.00	-4	10,586	-0.04%
2021/06/23	6	128.00	2	128.00	127.00	4	10,673	0.04%
2021/06/22	6	128.33	5	125.00	124.50	1	10,688	0.01%
2021/06/21	2	128.50	0	0.00	126.00	2	10,696	0.02%
2021/06/18	5	135.20	5	137.70	133.50	0	10,701	0.00%
2021/06/17	18	135.83	8	133.69	137.00	10	10,789	0.09%
2021/06/16	15	136.07	14	136.89	132.00	1	10,884	0.01%
2021/06/15	0	0.00	1	130.00	130.00	-1	10,798	-0.01%
2021/06/11	7	129.64	5	129.10	127.00	2	11,146	0.02%
2021/06/10	5.1	127.80	5	126.70	127.00	0.1	11,380	0.00%
2021/06/09	2	123.50	6	124.58	122.00	-4	11,456	-0.03%
2021/06/08	16	124.63	14.2	125.48	120.50	1.9	11,683	0.02%
2021/06/07	1.2	115.70	150.2	109.78	120.50	-149.1	12,025	-1.24%	大賣/鉅額交易
2021/06/04	13.2	122.77	3	123.83	120.50	10.2	12,266	0.08%
2021/06/03	63	126.33	12	127.96	125.00	51	12,372	0.41%
2021/06/02	120	124.01	198	128.45	124.50	-78	12,372	-0.63%	大買/大賣/
2021/06/01	18	120.92	3	119.17	124.50	15	12,095	0.12%
2021/05/28	124	115.23	3.1	116.57	113.50	120.9	12,010	1.01%	大買/鉅額交易
2021/05/27	1.1	109.82	0.1	112.00	110.50	1	11,951	0.01%
2021/05/26	0.1	110.37	1	112.00	113.00	-0.9	11,918	-0.01%
2021/05/25	33	115.56	32	116.59	111.00	1	11,916	0.01%
2021/05/24	0	0.00	1	109.00	109.00	-1	11,773	-0.01%
2021/05/21	1	100.50	0	0.00	99.30	1	11,694	0.01%
2021/05/20	1	99.60	1	101.50	97.10	0	11,794	0.00%
2021/05/19	30	102.12	30.1	101.21	103.00	-0.1	11,870	0.00%
2021/05/18	7.1	94.93	7	94.51	97.90	0.1	12,042	0.00%
2021/05/17	27	92.47	27	91.57	89.00	0	12,083	0.00%
2021/05/14	13	101.28	11	101.27	98.80	2	12,290	0.02%
2021/05/13	79	92.77	81	91.74	95.30	-2	12,189	-0.02%
2021/05/12	9	101.70	8	97.00	96.80	1	12,160	0.01%
2021/05/11	2	108.25	8	111.88	107.50	-6	12,106	-0.05%
2021/05/10	6	126.83	0.3	122.50	119.00	5.8	12,149	0.05%
2021/05/07	9.3	123.71	9	124.78	125.50	0.3	12,280	0.00%
2021/05/06	10	120.30	12	120.25	119.50	-2	12,494	-0.02%
2021/05/05	6.1	126.52	4	126.13	122.00	2.1	12,557	0.02%
2021/05/04	8.2	129.12	6	129.99	129.50	2.2	12,742	0.02%
2021/05/03	11	140.50	12	142.71	139.50	-1	12,844	-0.01%
2021/04/29	33	144.69	23	141.65	147.50	10	13,042	0.08%
2021/04/28	5	141.50	6	143.83	140.00	-1	13,371	-0.01%
2021/04/27	7	148.29	8	150.00	146.50	-1	13,400	-0.01%
2021/04/26	10	151.50	36	155.00	151.50	-26	13,787	-0.19%
2021/04/23	8	157.94	7	150.93	155.00	1	13,878	0.01%
2021/04/21	0	0.00	5	159.50	159.50	-5	13,988	-0.04%
2021/04/19	0	0.00	1	157.91	152.50	-1	13,974	-0.01%
2021/04/16	0	0.00	6	157.42	158.00	-6	13,970	-0.04%
2021/04/15	1	145.00	4	147.13	154.50	-3	13,961	-0.02%
2021/04/14	17	140.56	2	145.00	143.00	15	13,939	0.11%
2021/04/13	0	0.00	3	151.17	152.50	-3	13,852	-0.02%
2021/04/12	9	164.33	24	154.57	154.00	-15	13,791	-0.11%
2021/04/09	1	160.00	2	167.25	171.00	-1	13,663	-0.01%
2021/04/08	41	149.43	46.2	146.26	155.50	-5.2	13,541	-0.04%
2021/04/07	170.1	144.06	162.1	141.12	141.50	8	13,130	0.06%	大買/大賣/
2021/04/06	102.1	131.25	79	129.35	134.00	23	12,561	0.18%	大買/
2021/04/01	23.1	116.89	26.7	115.86	122.00	-3.6	12,160	-0.03%
2021/03/31	27	114.37	70	115.30	111.50	-43	12,574	-0.34%
2021/03/30	115.1	114.60	83	117.24	114.50	32.1	12,755	0.25%	大買/
2021/03/29	83	111.70	106	111.40	112.50	-23	12,436	-0.18%	大賣/
2021/03/26	9	102.38	7	102.64	102.50	2	12,704	0.02%
2021/03/25	8	99.85	6.2	99.00	98.30	1.9	13,567	0.01%
2021/03/24	20.2	98.90	15	98.61	98.10	5.2	14,307	0.04%
2021/03/23	11	98.08	23	98.43	97.00	-12	14,721	-0.08%
2021/03/22	5	100.44	7.3	103.58	99.50	-2.3	14,781	-0.02%
2021/03/19	2.3	101.76	3	103.50	104.00	-0.7	14,668	0.00%
2021/03/18	28	102.93	23	103.13	102.00	5	14,560	0.03%
2021/03/17	25	104.26	74	105.49	100.00	-49	14,402	-0.34%
2021/03/16	15	107.70	10.3	106.89	110.50	4.7	14,024	0.03%
2021/03/15	95.3	100.31	13	99.44	100.50	82.3	13,693	0.60%
2021/03/12	30	100.23	98	99.50	95.20	-68	13,594	-0.50%
2021/03/11	75	97.13	78	97.47	98.00	-3	13,289	-0.02%
2021/03/10	221	93.70	119	93.28	92.50	102	12,811	0.80%	大買/大賣/鉅額交易
2021/03/09	20	87.03	14	86.85	88.50	6	12,529	0.05%
2021/03/08	0	0.00	5	89.96	90.30	-5	12,437	-0.04%
2021/03/05	0	0.00	3	81.13	82.10	-3	12,468	-0.02%
2021/03/04	2	83.80	1	82.90	82.60	1	12,823	0.01%
2021/03/03	0	0.00	1	83.83	84.30	-1	13,056	-0.01%
2021/03/02	4	90.55	3	89.27	85.00	1	13,081	0.01%
2021/02/26	4	89.45	4	89.53	88.50	0	13,024	0.00%
2021/02/25	7	92.03	5	90.98	91.30	2	13,004	0.02%
2021/02/24	5	91.48	1.3	92.82	89.00	3.7	12,990	0.03%
2021/02/23	2.3	89.13	9.1	87.98	88.00	-6.8	12,959	-0.05%
2021/02/22	20.1	91.51	1	92.00	91.60	19.1	12,870	0.15%
2021/02/19	13	95.26	38	95.08	94.50	-25	12,711	-0.20%
2021/02/18	86	93.65	164.2	99.99	93.10	-78.1	12,526	-0.62%	大賣/
2021/02/17	11	99.35	26	98.24	99.40	-15	12,204	-0.12%
2021/02/05	27.2	87.24	24	86.75	90.40	3.1	12,079	0.03%
2021/02/04	3	81.97	6.3	81.30	82.20	-3.3	11,809	-0.03%
2021/02/03	18.4	81.60	17	81.51	80.50	1.4	11,837	0.01%
2021/02/02	10	79.72	11	79.25	79.20	-1	11,955	-0.01%
2021/02/01	2	78.00	2	79.20	77.20	0	12,011	0.00%
2021/01/29	104	83.65	6	83.20	79.00	98	11,964	0.82%	大買/
2021/01/28	16	83.47	15	83.35	82.00	1	11,847	0.01%
2021/01/27	14	79.82	27	79.85	79.00	-13	11,566	-0.11%
2021/01/26	22	78.96	23	81.32	78.30	-1	11,409	-0.01%
2021/01/25	10	88.64	17	88.71	86.70	-7	11,140	-0.06%
2021/01/22	24	91.50	10	89.82	94.00	14	10,988	0.13%
2021/01/21	54	88.62	49	87.73	86.00	5	10,707	0.05%
2021/01/20	7	92.33	9	95.51	90.00	-2	10,240	-0.02%
2021/01/19	33	105.68	29	107.00	99.90	4	10,175	0.04%
2021/01/18	21	106.38	21	108.36	111.00	0	9,727	0.00%
2021/01/15	25	104.62	137	100.91	101.00	-112	9,540	-1.17%	大賣/鉅額交易
2021/01/14	1	97.00	15	96.93	98.50	-14	9,302	-0.15%
2021/01/12	0	0.00	1	81.00	81.50	-1	9,287	-0.01%
2021/01/11	0	0.00	9	80.12	82.10	-9	9,276	-0.10%
2021/01/08	4	75.70	0	0.00	74.70	4	9,295	0.04%
2021/01/07	0	0.00	56	81.44	82.90	-56	9,276	-0.60%
2021/01/04	25	75.44	2	74.85	77.40	23	9,351	0.25%
2020/12/31	21	76.24	11	77.05	76.60	10	9,486	0.11%
2020/12/30	21	78.11	127	77.97	76.10	-106	9,496	-1.12%	大賣/鉅額交易
2020/12/29	33	81.76	18	83.96	82.30	15	9,417	0.16%
2020/12/28	6	75.72	20	73.00	78.90	-14	9,362	-0.15%
2020/12/25	248	70.86	493	69.15	71.80	-245	9,295	-2.64%	大買/大賣/鉅額交易
2020/12/24	56	64.82	88	64.39	67.10	-32	8,605	-0.37%
2020/12/23	301	60.21	86	59.06	61.00	215	8,131	2.64%	大買/鉅額交易
2020/12/22	180	58.23	162	60.36	56.00	18	7,634	0.24%	大買/大賣/
2020/12/21	498	59.63	292	58.11	62.20	206	7,079	2.91%	大買/大賣/鉅額交易
2020/12/18	102	53.40	153	53.73	56.60	-51	6,268	-0.81%	大買/大賣/
2020/12/17	207	50.63	40.1	50.04	51.50	166.9	5,587	2.99%	大買/鉅額交易
2020/12/16	9.2	48.12	8	47.71	47.15	1.2	5,281	0.02%
2020/12/14	0	0.00	68	48.06	46.85	-68	6,110	-1.11%
2020/12/11	3	46.32	1	47.20	45.40	2	6,035	0.03%
2020/12/10	10	46.92	2	45.95	46.10	8	5,996	0.13%
2020/12/09	59	47.15	4	46.75	46.90	55	5,973	0.92%
2020/12/08	17	47.72	5	47.35	47.70	12	5,920	0.20%
2020/12/07	4	45.38	2	45.53	45.80	2	5,774	0.03%
2020/12/04	0	0.00	39	44.46	44.85	-39	5,743	-0.68%
2020/12/03	4	44.24	4	44.25	44.00	0	5,736	0.00%
2020/12/02	7	46.54	2.2	45.43	44.95	4.8	5,711	0.08%
2020/12/01	4	47.53	5	46.02	46.90	-1	5,670	-0.02%
2020/11/30	49.2	48.35	46	47.33	45.90	3.2	5,591	0.06%
2020/11/27	29	46.99	6	47.23	48.50	23	5,703	0.40%
2020/11/26	1	44.45	0	0.00	44.10	1	5,945	0.02%
2020/11/23	2	43.95	11	43.11	44.05	-9	6,792	-0.13%
2020/11/20	3	43.08	1	44.35	43.70	2	6,995	0.03%
2020/11/18	2	41.70	0	0.00	41.70	2	7,030	0.03%
2020/11/16	0	0.00	2.1	41.88	41.00	-2.1	7,129	-0.03%
2020/11/13	0.1	42.25	0.2	42.40	42.15	-0.1	7,128	0.00%
2020/11/12	51.2	45.03	50.1	43.10	42.95	1.1	7,161	0.01%
2020/11/11	0.1	45.30	0.1	45.00	44.50	0	7,173	0.00%
2020/11/10	11	45.25	13	45.10	44.50	-2	7,162	-0.03%
2020/11/09	6.1	44.09	2	44.25	45.75	4.1	6,964	0.06%
2020/11/06	1	43.45	1	43.70	41.60	0	6,849	0.00%
2020/11/05	24	42.64	24	42.92	42.55	0	6,791	0.00%
2020/11/04	1	42.15	1	42.40	42.40	0	6,744	0.00%
2020/11/03	0	0.00	1	40.50	40.00	-1	6,695	-0.01%
2020/10/30	2	42.68	3	41.68	40.50	-1	6,827	-0.01%
2020/10/29	1	42.00	2	41.25	41.65	-1	6,789	-0.01%
2020/10/28	1	42.10	1	42.45	41.55	0	6,836	0.00%
2020/10/27	6	42.53	3	42.60	42.10	3	6,832	0.04%
2020/10/23	2	41.55	2	41.05	41.10	0	6,773	0.00%
2020/10/21	2	41.30	10	41.14	41.70	-8	6,819	-0.12%
2020/10/19	3	41.50	3	41.42	41.50	0	7,001	0.00%
2020/10/15	1	42.55	0	0.00	41.75	1	7,065	0.01%
2020/10/14	29	43.57	28	42.64	42.90	1	7,067	0.01%
2020/10/13	74	41.97	74	42.02	42.35	0	7,055	0.00%
2020/10/12	69	43.26	69	42.84	42.80	0	7,018	0.00%
2020/10/08	80	44.89	83	45.00	44.85	-3	6,974	-0.04%
2020/10/07	15	43.84	0	0.00	43.75	15	6,827	0.22%
2020/10/06	0	0.00	2	43.00	43.30	-2	6,815	-0.03%
2020/10/05	131	43.03	131	42.56	42.65	0	6,817	0.00%	大買/大賣/
2020/09/30	49	41.32	48	40.41	41.25	1	6,794	0.01%
2020/09/29	184	40.58	186	41.12	40.30	-2	6,835	-0.03%	大買/大賣/
2020/09/28	80	42.50	78	39.62	41.45	2	6,803	0.03%
2020/09/25	212	40.87	211.1	41.89	39.15	1	6,755	0.01%	大買/大賣/
2020/09/24	132	43.85	131.3	43.73	43.45	0.7	6,722	0.01%	大買/大賣/
2020/09/23	162	45.34	261	44.27	45.00	-99	6,683	-1.48%	大買/大賣/
2020/09/22	204.1	43.41	204	43.76	43.55	0.1	6,525	0.00%	大買/大賣/
2020/09/21	283.1	46.25	262	46.36	45.50	21.1	6,407	0.33%	大買/大賣/
2020/09/18	247.1	49.36	246	49.02	47.50	1.1	6,255	0.02%	大買/大賣/
2020/09/17	82	49.37	3	49.40	50.60	79	5,448	1.45%
2020/09/16	1	48.30	1	46.90	46.00	0	5,317	0.00%
2020/09/11	0	0.00	1	46.00	45.00	-1	5,712	-0.02%
2020/09/07	0	0.00	6	47.00	44.35	-6	6,041	-0.10%
2020/09/03	0	0.00	1	49.45	45.90	-1	5,998	-0.02%
2020/09/02	127.1	48.21	130	48.54	47.05	-2.9	5,940	-0.05%	大買/大賣/
2020/09/01	24	47.26	249	46.88	48.40	-225	5,454	-4.12%	大賣/鉅額交易
2020/08/31	309	43.86	94	43.78	44.00	215	4,948	4.34%	大買/鉅額交易
2020/08/28	27	38.66	23	38.53	40.00	4	4,397	0.09%
2020/08/27	30	37.16	54	37.94	36.40	-24	4,175	-0.57%
2020/08/26	20	38.00	5	38.03	39.10	15	3,986	0.38%
2020/08/25	4	35.23	7	35.31	35.55	-3	3,776	-0.08%
2020/08/24	21	33.84	19	34.66	34.75	2	3,759	0.05%
2020/08/21	8	32.54	4	32.68	32.50	4	3,678	0.11%
2020/08/19	0	0.00	7	37.04	37.00	-7	3,676	-0.19%
2020/08/18	2	37.30	7	36.60	36.80	-5	3,691	-0.14%
2020/08/17	4	37.38	4	37.51	38.15	0	3,669	0.00%
2020/08/14	4	36.00	3	35.00	36.00	1	3,562	0.03%
2020/08/13	5	33.75	5	34.00	33.75	0	3,462	0.00%
2020/08/10	1	34.80	1	32.00	32.20	0	3,386	0.00%
2020/08/06	15	34.37	15	33.58	33.90	0	3,312	0.00%
2020/08/05	4	32.70	17	31.89	32.70	-13	3,184	-0.41%
2020/08/04	6	31.25	0	0.00	32.00	6	3,147	0.19%
2020/08/03	16	32.11	5	32.15	32.00	11	3,115	0.35%
2020/07/30	3	30.00	30	29.94	30.00	-27	3,034	-0.89%
2020/07/29	1	29.80	7	29.59	29.60	-6	3,041	-0.20%
2020/07/28	23	29.16	3	28.55	28.70	20	3,022	0.66%
2020/07/27	29	29.72	7	29.34	29.50	22	2,988	0.74%
2020/07/24	17	33.07	9	33.16	30.05	8	2,928	0.27%
2020/07/22	9	31.77	6	30.41	32.40	3	2,737	0.11%
2020/07/21	18	29.91	14	29.47	29.80	4	2,654	0.15%
2020/07/20	0	0.00	1	28.30	29.25	-1	2,645	-0.04%
2020/07/16	0	0.00	1	27.50	27.15	-1	2,584	-0.04%
2020/07/14	0	0.00	1	29.00	27.85	-1	2,575	-0.04%
2020/07/13	0	0.00	1	29.00	29.55	-1	2,546	-0.04%
2020/07/10	0	0.00	1.1	29.80	28.70	-1.1	2,518	-0.04%
2020/07/09	1	31.60	2	32.05	31.45	-1	2,478	-0.04%
2020/07/08	2	32.73	30	32.72	31.65	-28	2,445	-1.14%
2020/07/07	2	31.08	1	30.60	30.85	1	2,357	0.04%
2020/07/06	10	31.65	17	32.81	31.55	-7	2,318	-0.30%
2020/07/03	55.1	33.23	34	32.79	32.30	21.1	2,265	0.93%
2020/07/02	33	30.30	16	31.27	31.55	17	2,108	0.81%
2020/06/30	0	0.00	1	29.70	28.85	-1	2,028	-0.05%
2020/06/29	9	29.50	20	28.65	28.90	-11	2,000	-0.55%
2020/06/23	2	30.33	12	29.39	29.85	-10	1,914	-0.52%
2020/06/22	6	31.13	43	31.03	30.35	-37	1,839	-2.01%
2020/06/19	9	33.82	11	33.76	33.00	-2	1,736	-0.12%
2020/06/18	52	34.43	69	34.23	35.00	-17	1,637	-1.04%
2020/06/17	10	34.13	33	34.59	34.95	-23	1,363	-1.69%
2020/06/16	14	30.15	21	31.71	32.25	-7	1,178	-0.59%
2020/06/15	2	29.55	0	0.00	29.35	2	1,005	0.20%
2020/06/12	2	27.75	0	0.00	28.00	2	954	0.21%
2020/06/11	3	29.00	3	27.20	26.95	0	939	0.00%
2020/06/08	2	29.60	5.1	29.96	29.80	-3.1	892	-0.34%
2020/06/05	2	29.50	7	29.80	29.95	-5	863	-0.58%
2020/06/04	1	28.80	2	28.50	28.60	-1	842	-0.12%
2020/06/02	0.1	27.20	0	0.00	27.15	0.1	801	0.01%
2020/06/01	10	26.60	165	27.04	28.25	-155	772	-20.07%	大賣/鉅額交易
2020/05/29	148	25.67	3	24.63	25.70	145	682	21.24%	大買/鉅額交易
2020/05/28	8	22.59	8	23.43	23.40	0	626	0.00%
2020/05/27	8	23.62	8	24.20	22.85	0	600	0.00%
2020/05/26	0	0.00	1	23.75	23.75	-1	513	-0.19%
2020/05/25	10	20.85	90	21.55	21.60	-80	469	-17.03%
2020/05/22	80	19.65	9	19.58	19.65	71	415	17.10%
2020/05/12	0	0.00	20	16.66	16.65	-20	338	-5.91%
2020/05/08	7	17.25	0	0.00	17.05	7	323	2.16%
2020/05/06	20	16.40	50	16.39	16.10	-30	312	-9.59%
2020/05/05	50	16.00	1	15.80	16.00	49	289	16.94%
2020/04/28	1	14.65	18	14.48	14.50	-17	250	-6.78%
2020/04/24	15	14.21	0	0.00	14.55	15	224	6.67%
2020/04/23	16	13.88	2	14.23	14.35	14	214	6.51%
2020/04/22	5	12.89	0	0.00	13.05	5	233	2.14%
2020/04/21	3	12.65	0	0.00	12.70	3	227	1.32%
2020/04/20	1	12.15	0	0.00	12.35	1	219	0.46%
2020/04/17	2	12.73	0	0.00	12.35	2	209	0.96%
2020/04/14	6	11.72	0	0.00	11.65	6	186	3.22%
2020/03/20	0	0.00	1	9.00	9.59	-1	208	-0.48%
2020/01/16	0	0.00	5	18.25	17.80	-5	188	-2.65%
2019/12/02	0	0.00	1	16.60	16.65	-1	236	-0.42%
2019/11/21	1	16.70	0	0.00	16.75	1	235	0.43%
2019/11/06	6	18.10	0	0.00	18.00	6	234	2.56%
2019/11/05	1	18.20	0	0.00	18.15	1	234	0.43%
2019/09/25	3	19.30	3	18.50	18.15	0	178	0.00%
2019/09/19	0	0.00	1	16.75	16.75	-1	93	-1.06%
2019/06/10	0	16.40	0	0.00	16.40	0	116	0.00%
2019/05/20	0	0.00	1	16.30	16.35	-1	145	-0.69%
2019/05/03	0	0.00	10	17.60	17.75	-10	158	-6.32%
2019/05/02	0	0.00	10	17.63	17.65	-10	160	-6.25%
2019/04/30	0	0.00	10	17.50	17.60	-10	163	-6.10%
2019/04/29	0	0.00	10	17.58	17.55	-10	167	-5.97%
2019/04/25	0	0.00	10	18.03	17.90	-10	208	-4.80%
2019/04/24	0	0.00	10	18.28	18.15	-10	210	-4.76%
2019/04/23	0	0.00	10	18.43	18.30	-10	209	-4.77%
2019/04/22	0	0.00	10	18.35	18.35	-10	207	-4.81%
2019/04/19	5	18.65	10	18.55	18.40	-5	207	-2.41%
2019/04/18	0	0.00	10	18.18	18.20	-10	199	-5.02%
2019/04/17	0	0.00	10	18.08	17.90	-10	195	-5.10%
2019/04/16	0	0.00	10	17.85	17.95	-10	194	-5.15%
2019/04/15	0	0.00	10	18.18	18.15	-10	191	-5.21%
2019/04/12	0	0.00	10	18.13	18.20	-10	190	-5.24%
2019/04/11	0	0.00	10	18.18	18.10	-10	189	-5.27%
2019/04/10	0	0.00	10	18.08	18.10	-10	188	-5.31%
2019/04/09	0	0.00	10	17.98	17.95	-10	186	-5.37%
2019/04/08	0	0.00	10	17.85	17.70	-10	184	-5.41%
2019/04/03	0	0.00	10	17.40	17.70	-10	182	-5.48%
2019/04/02	0	0.00	10	17.50	17.50	-10	181	-5.50%
2019/04/01	0	0.00	10	17.60	17.55	-10	180	-5.53%
2019/03/29	0	0.00	10	17.40	17.55	-10	180	-5.54%
2019/03/28	0	0.00	10	17.40	17.40	-10	180	-5.55%
2019/03/27	0	0.00	10	17.75	17.75	-10	178	-5.59%
2019/03/26	0	0.00	10	18.00	18.00	-10	179	-5.58%
2019/02/14	0	0.00	1	18.70	18.70	-1	200	-0.50%
2019/01/18	4	18.65	4	18.71	18.65	0	187	0.00%
2018/10/29	1	16.00	1	15.95	15.85	0	269	0.00%
2018/10/24	2	17.05	2	17.30	17.30	0	269	0.00%
2018/10/22	0	0.00	65	17.35	17.30	-65	277	-23.41%
2018/10/18	0	0.00	3	17.03	17.05	-3	283	-1.06%
2018/09/26	0	0.00	8	21.00	20.80	-8	545	-1.47%
2018/09/07	1	24.40	0	0.00	22.90	1	703	0.14%
2018/08/31	0	0.00	4	24.95	25.10	-4	879	-0.45%
2018/08/30	2	24.55	0	0.00	24.50	2	948	0.21%
2018/08/06	2	28.70	2	28.45	28.30	0	1,548	0.00%
2018/07/26	1	27.70	0	0.00	27.60	1	1,635	0.06%
2018/07/23	6	28.05	3	27.90	27.30	3	1,637	0.18%
2018/07/20	0	0.00	3	30.60	29.00	-3	1,627	-0.18%
2018/07/18	0	0.00	2	30.10	28.80	-2	1,585	-0.13%
2018/07/17	9	29.52	24	29.56	29.10	-15	1,559	-0.96%
2018/07/04	1	27.50	0	0.00	27.55	1	1,577	0.06%
2018/07/03	0	0.00	5	28.55	27.25	-5	1,582	-0.32%
2018/07/02	1	28.45	0	0.00	28.80	1	1,577	0.06%
2018/06/29	5	29.35	0	0.00	29.40	5	1,572	0.32%
2018/06/26	0	0.00	17	32.34	31.35	-17	1,596	-1.06%
2018/06/20	18	31.03	14	30.94	31.00	4	1,662	0.24%
2018/06/19	16	31.89	13	31.56	31.55	3	1,712	0.18%
2018/06/15	2	33.50	4	32.85	32.85	-2	1,746	-0.11%
2018/06/14	13	32.47	12	32.77	32.75	1	1,847	0.05%
2018/06/13	35	33.70	26	33.78	32.40	9	1,884	0.48%
2018/06/12	0	0.00	10	33.25	33.30	-10	1,861	-0.54%
2018/06/08	26	31.48	3	30.95	31.50	23	2,042	1.13%
2018/06/07	47	33.09	0	0.00	32.35	47	2,125	2.21%
2018/06/06	5	32.00	12	33.28	33.80	-7	2,132	-0.33%
2018/06/04	5	30.55	2	30.25	30.25	3	2,114	0.14%
2018/06/01	12	29.52	0	0.00	29.25	12	2,124	0.56%
2018/05/30	1	28.85	0	0.00	28.90	1	2,211	0.05%
2018/05/29	5	30.45	5	29.70	29.70	0	2,268	0.00%
2018/05/28	0	0.00	3	30.30	30.30	-3	2,299	-0.13%
2018/05/24	0	0.00	1	32.15	31.90	-1	2,657	-0.04%
2018/05/22	5	31.40	0	0.00	31.05	5	3,294	0.15%
2018/05/21	64	34.18	2	34.75	32.30	62	3,360	1.85%
2018/05/18	25	31.12	16	31.00	32.90	9	3,225	0.28%
2018/05/15	10	30.35	0	0.00	29.45	10	3,287	0.30%
2018/05/08	25	30.07	0	0.00	29.90	25	3,255	0.77%
2018/05/07	0	0.00	1	29.95	29.80	-1	3,249	-0.03%
2018/05/04	5	30.70	0	0.00	30.00	5	3,247	0.15%
2018/05/03	2	28.40	2	29.00	29.90	0	3,226	0.00%
2018/05/02	11	27.80	11	27.83	27.80	0	3,188	0.00%
2018/04/30	11	28.10	11	27.65	27.80	0	3,191	0.00%
2018/04/27	11	27.50	12	27.45	27.50	-1	3,191	-0.03%
2018/04/26	11	26.50	32	27.94	26.90	-21	3,186	-0.66%
2018/04/25	1	27.90	0	0.00	28.10	1	3,176	0.03%
2018/04/24	30	28.19	10	29.20	27.75	20	3,174	0.63%
2018/04/19	3	30.05	4	30.65	30.55	-1	3,196	-0.03%
2018/04/18	3	29.47	0	0.00	29.00	3	3,167	0.09%
2018/04/16	0	0.00	2	28.60	28.65	-2	3,158	-0.06%
2018/04/13	19	30.81	10	30.80	30.45	9	3,134	0.29%
2018/04/12	12	30.62	12	30.66	30.45	0	3,143	0.00%
2018/04/11	13	30.87	12	30.68	30.60	1	3,134	0.03%
2018/04/10	9	30.45	9	32.54	30.30	0	3,117	0.00%
2018/03/30	6	33.00	6	34.38	32.85	0	3,052	0.00%
2018/03/29	7	34.27	9	34.40	34.10	-2	3,036	-0.07%
2018/03/27	9	34.06	5	34.62	33.65	4	2,988	0.13%
2018/03/26	9	33.58	5	33.06	34.30	4	2,963	0.13%
2018/03/22	1	35.85	1	34.40	34.00	0	2,897	0.00%
2018/03/21	103	36.16	0	0.00	35.75	103	2,833	3.63%	大買/鉅額交易
2018/03/20	507	36.99	1,965	37.05	36.20	-1,458	2,787	-52.30%	大買/大賣/鉅額交易
2018/03/19	1	35.75	2	35.85	35.60	-1	2,664	-0.04%
2018/03/16	1	35.45	1	35.15	35.05	0	2,615	0.00%