宣德 (5457)-群益金鼎-西松券商分點個股進出

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

宣德

(5457)

可現股當沖

股價
56.6
漲跌
▲0.2
漲幅
+0.35%
成交量
330張
產業
上櫃電子零組件類股
420人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宣德 (5457)籌碼相關－群益金鼎-西松券商分點個股進出

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-西松券商分點個股進出
群益金鼎-西松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
2024/04/19	5	56.68	0	0.00	56.80	5	2,062	0.24%
2024/04/16	3	59.30	0	0.00	59.40	3	2,050	0.15%
2024/04/15	0	0.00	3	61.90	61.90	-3	2,048	-0.15%
2024/04/12	0	0.00	4	61.28	61.80	-4	2,045	-0.20%
2024/04/11	1	60.50	0	0.00	60.00	1	2,037	0.05%
2024/04/09	6	60.75	0	0.00	60.90	6	2,046	0.29%
2024/04/08	1	62.60	5	60.12	62.50	-4	2,023	-0.20%
2024/04/03	3	58.47	0	0.00	58.00	3	1,997	0.15%
2024/04/02	4	60.00	0	0.00	59.70	4	1,991	0.20%
2024/04/01	0	0.00	2	61.80	61.30	-2	1,983	-0.10%
2024/03/28	2	61.80	2	61.40	60.60	0	2,006	0.00%
2024/03/25	1	63.60	0	0.00	63.40	1	2,120	0.05%
2024/03/22	1	62.80	1	63.10	62.80	0	2,169	0.00%
2024/03/15	2	59.80	0	0.00	59.10	2	2,241	0.09%
2024/03/14	0	0.00	5	61.70	60.60	-5	2,229	-0.22%
2024/03/13	2	61.00	0	0.00	61.70	2	2,230	0.09%
2024/03/11	1	63.50	5	64.50	63.20	-4	2,177	-0.18%
2024/03/08	6	65.50	2	66.30	64.30	4	2,159	0.19%
2024/03/07	1	68.30	2	68.35	67.80	-1	2,114	-0.05%
2024/03/06	1	68.50	0	0.00	68.20	1	2,075	0.05%
2024/03/05	3.1	67.21	0	0.00	68.90	3.1	2,065	0.15%
2024/03/04	7.1	69.78	0	0.00	69.10	7.1	2,029	0.35%
2024/03/01	6	69.12	1	67.80	70.00	5	1,964	0.25%
2024/02/27	1	67.20	0	0.00	67.80	1	1,869	0.05%
2024/02/26	1	67.20	0	0.00	67.40	1	1,824	0.05%
2024/02/16	15	61.60	15	62.02	63.00	0	1,438	0.00%
2024/02/15	0	0.00	31	61.00	60.50	-31	1,390	-2.23%
2024/01/22	0	0.00	10	57.80	58.10	-10	1,128	-0.89%
2024/01/16	10	58.80	2	57.80	58.80	8	1,089	0.73%
2024/01/09	0	0.00	2	56.90	55.60	-2	1,087	-0.18%
2024/01/08	0	0.00	1	57.40	57.70	-1	1,082	-0.09%
2024/01/04	10	55.70	0	0.00	55.30	10	1,096	0.91%
2024/01/02	0	0.00	2	57.60	57.30	-2	1,079	-0.19%
2023/12/29	0	0.00	4	59.20	58.30	-4	1,064	-0.38%
2023/12/20	1	58.90	1	59.50	59.10	0	953	0.00%
2023/12/19	1	59.30	0	0.00	58.10	1	888	0.11%
2023/12/15	2	57.80	0	0.00	57.10	2	786	0.25%
2023/12/13	2	55.50	0	0.00	55.50	2	721	0.28%
2023/12/04	0	0.00	3	54.80	55.30	-3	911	-0.33%
2023/11/27	3	54.80	0	0.00	54.00	3	1,321	0.23%
2023/11/21	0	0.00	0.4	54.20	53.80	-0.4	1,417	-0.03%
2023/11/16	0	0.00	3	54.40	54.60	-3	1,422	-0.21%
2023/11/15	0.4	54.20	0	0.00	54.30	0.4	1,410	0.03%
2023/11/07	0	0.00	20	53.00	53.40	-20	1,390	-1.44%
2023/11/01	5	50.20	0	0.00	50.50	5	1,408	0.36%
2023/10/31	5	50.72	0	0.00	50.00	5	1,415	0.35%
2023/10/27	4	51.13	0	0.00	50.70	4	1,433	0.28%
2023/10/26	2	50.80	0	0.00	51.10	2	1,454	0.14%
2023/10/20	1	49.20	0	0.00	50.40	1	1,521	0.07%
2023/10/19	3	49.05	3	49.25	49.35	0	1,593	0.00%
2023/10/17	10	51.00	0	0.00	51.00	10	1,609	0.62%
2023/10/16	12	50.47	0	0.00	50.50	12	1,651	0.73%
2023/10/06	2	52.70	0	0.00	53.50	2	2,078	0.10%
2023/10/04	2	52.80	0	0.00	53.20	2	2,407	0.08%
2023/09/25	0	0.00	1	54.20	54.40	-1	2,561	-0.04%
2023/09/19	1	55.60	0	0.00	55.30	1	2,521	0.04%
2023/09/15	7	55.59	0	0.00	55.30	7	2,510	0.28%
2023/09/12	0	0.00	2	55.60	55.80	-2	2,478	-0.08%
2023/09/11	1	54.50	0	0.00	55.30	1	2,488	0.04%
2023/09/07	1	60.60	3	59.90	58.50	-2	2,400	-0.08%
2023/09/05	0	0.00	1	60.40	60.60	-1	2,270	-0.04%
2023/09/04	1	60.80	1.1	60.88	61.00	-0.1	2,122	0.00%
2023/08/29	0	0.00	5	55.40	55.00	-5	1,868	-0.27%
2023/08/11	0	0.00	5	52.40	52.30	-5	1,733	-0.29%
2023/07/26	0	50.70	0	0.00	50.50	0	1,674	0.00%
2023/07/24	10	52.65	0	0.00	52.10	10	1,621	0.62%
2023/07/18	0	0.00	1	56.80	56.50	-1	1,506	-0.07%
2023/07/17	1	56.70	0	0.00	56.50	1	1,460	0.07%
2023/07/14	0	59.70	0	0.00	60.80	0	1,310	0.00%
2023/07/13	11	63.02	16	63.45	62.00	-5	1,208	-0.41%
2023/07/12	4	63.25	43	64.57	64.00	-39	1,078	-3.62%
2023/07/11	0	59.00	1	58.60	59.10	-1	859	-0.12%
2023/07/06	0	0.00	14.4	56.67	57.20	-14.4	726	-1.98%
2023/06/06	5	52.10	0	0.00	52.00	5	839	0.60%
2023/06/05	0	0.00	5	54.60	53.80	-5	831	-0.60%
2023/06/02	0.1	51.30	0	0.00	51.10	0.1	806	0.01%
2023/05/11	4	49.65	0	0.00	48.95	4	1,251	0.32%
2023/05/08	0.2	53.20	0	0.00	52.80	0.2	1,225	0.01%
2023/04/26	4	52.60	0	0.00	52.00	4	1,256	0.32%
2023/04/21	11	54.60	0	0.00	53.90	11	1,211	0.91%
2023/04/20	5	54.80	0	0.00	55.30	5	1,200	0.42%
2023/04/19	2	57.40	0	0.00	56.40	2	1,194	0.17%
2023/04/14	1	58.80	0	0.00	58.20	1	1,191	0.08%
2023/04/10	0	0.00	0.5	58.00	57.80	-0.5	1,183	-0.04%
2023/03/23	0	0.00	5	57.90	57.60	-5	1,140	-0.44%
2023/03/20	1	56.00	0	0.00	56.40	1	1,037	0.10%
2023/03/13	5	53.10	1	54.80	54.60	4	1,038	0.39%
2023/03/09	0	0.00	1	56.30	55.70	-1	1,057	-0.09%
2023/03/07	1	57.50	1	56.60	57.30	0	1,052	0.00%
2023/03/03	2	56.30	6	56.80	56.90	-4	1,043	-0.38%
2023/03/02	0	0.00	3	54.50	55.60	-3	1,013	-0.30%
2023/03/01	5.1	54.10	4	54.35	53.10	1.1	970	0.11%
2023/02/24	4.1	55.25	1	59.90	55.20	3.1	931	0.33%
2023/02/23	0	0.00	7	56.40	58.50	-7	744	-0.94%
2023/02/17	0.5	53.62	0	0.00	53.40	0.5	797	0.06%
2023/02/02	0	0.00	1	53.40	54.20	-1	1,219	-0.08%
2023/01/31	1	52.10	0	0.00	52.30	1	1,330	0.08%
2023/01/30	0	0.00	3	51.40	51.50	-3	1,341	-0.22%
2023/01/16	3	49.77	1	49.60	49.60	2	1,371	0.15%
2023/01/12	0	0.00	1	51.20	50.50	-1	1,380	-0.07%
2023/01/09	0	0.00	1	52.00	51.70	-1	1,384	-0.07%
2023/01/03	0	0.00	1	49.10	49.00	-1	1,421	-0.07%
2022/12/29	0	0.00	2	48.05	48.90	-2	1,427	-0.14%
2022/12/28	1	48.60	0	0.00	48.00	1	1,456	0.07%
2022/12/23	3	49.08	1	49.55	49.50	2	1,447	0.14%
2022/12/22	1	49.50	0	0.00	49.60	1	1,457	0.07%
2022/12/21	1	49.80	0	0.00	49.65	1	1,497	0.07%
2022/12/13	0	0.00	1	53.10	53.10	-1	1,643	-0.06%
2022/12/12	5	52.60	0	0.00	52.50	5	1,703	0.29%
2022/12/07	0	0.00	1	55.60	55.20	-1	2,051	-0.05%
2022/12/02	2	58.10	0	0.00	58.60	2	2,051	0.10%
2022/11/29	2	56.90	0	0.00	56.90	2	2,023	0.10%
2022/11/28	0	0.00	4	56.70	57.40	-4	2,017	-0.20%
2022/11/25	1	56.50	0	0.00	55.90	1	2,015	0.05%
2022/11/22	0	0.00	1	56.60	56.50	-1	2,018	-0.05%
2022/11/08	10	53.50	1	53.50	53.70	9	1,814	0.50%
2022/11/07	0	0.00	5	54.16	53.30	-5	1,805	-0.28%
2022/11/04	2	53.65	0	0.00	53.50	2	1,790	0.11%
2022/11/02	1	51.80	0	0.00	51.30	1	1,715	0.06%
2022/10/28	0	0.00	1	52.30	51.50	-1	1,597	-0.06%
2022/10/27	0	0.00	14	49.77	49.90	-14	1,526	-0.92%
2022/10/26	3	46.62	0	0.00	47.35	3	1,476	0.20%
2022/10/25	0	0.00	2	48.00	47.35	-2	1,460	-0.14%
2022/10/21	2	44.80	1	44.90	44.30	1	1,421	0.07%
2022/10/20	11	45.00	1	45.65	45.65	10	1,415	0.71%
2022/10/19	0	0.00	1	46.50	46.50	-1	1,411	-0.07%
2022/10/13	3	47.55	0	0.00	44.15	3	1,395	0.21%
2022/10/12	2	47.93	0	0.00	48.15	2	1,355	0.15%
2022/10/07	5	51.06	1	51.10	51.10	4	1,336	0.30%
2022/10/05	0	0.00	5	53.90	51.60	-5	1,324	-0.38%
2022/10/03	3	49.65	0	0.00	49.60	3	1,288	0.23%
2022/09/28	7	51.56	0	0.00	49.25	7	1,275	0.55%
2022/09/26	10	55.00	0	0.00	53.70	10	1,232	0.81%
2022/09/20	1	62.30	3	62.40	62.00	-2	1,125	-0.18%
2022/09/19	1	60.00	2	60.80	60.60	-1	1,074	-0.09%
2022/09/16	4	64.80	14	63.86	64.10	-10	1,011	-0.99%
2022/09/15	10	65.20	60	65.11	65.80	-50	942	-5.31%
2022/09/14	0	0.00	1	62.20	62.20	-1	767	-0.13%
2022/09/13	0	0.00	1	55.20	56.80	-1	668	-0.15%
2022/09/06	1	54.00	0	0.00	53.70	1	666	0.15%
2022/09/05	2	56.80	0	0.00	55.10	2	671	0.30%
2022/09/02	0	0.00	5	57.18	57.50	-5	693	-0.72%
2022/09/01	3	57.00	0	0.00	56.60	3	702	0.43%
2022/08/30	0	0.00	4	60.00	59.80	-4	797	-0.50%
2022/08/29	0	0.00	1	58.50	59.00	-1	793	-0.13%
2022/08/26	2	60.30	2	61.50	60.20	0	795	0.00%
2022/08/09	0	0.00	2	54.40	54.70	-2	777	-0.26%
2022/07/18	0	0.00	3	52.80	52.70	-3	823	-0.36%
2022/07/11	0	0.00	3	51.00	51.10	-3	820	-0.37%
2022/07/06	1	49.20	1	48.60	48.60	0	827	0.00%
2022/07/05	1	49.90	1	50.00	49.50	0	840	0.00%
2022/07/04	4	50.13	0	0.00	49.20	4	833	0.48%
2022/07/01	0	0.00	1	51.70	50.60	-1	845	-0.12%
2022/06/29	0	0.00	2	54.70	54.70	-2	836	-0.24%
2022/06/24	0	0.00	6	54.70	54.70	-6	884	-0.68%
2022/06/23	0	0.00	10	54.87	54.60	-10	887	-1.13%
2022/06/22	0	0.00	22	56.83	56.40	-22	882	-2.49%
2022/06/21	0	0.00	8	57.35	57.00	-8	877	-0.91%
2022/06/09	15	63.87	3	64.00	63.30	12	907	1.32%
2022/06/08	27	64.61	48	65.34	64.90	-21	922	-2.28%
2022/06/02	9	62.73	0	0.00	61.10	9	954	0.94%
2022/06/01	30	62.49	40	63.11	63.30	-10	974	-1.03%
2022/05/31	30	61.39	10	61.00	61.80	20	963	2.08%
2022/05/30	0	0.00	4	59.90	60.40	-4	912	-0.44%
2022/05/12	0	0.00	1	52.60	52.30	-1	974	-0.10%
2022/04/29	0	0.00	1	53.60	53.00	-1	1,011	-0.10%
2022/04/22	9	58.06	35	57.55	57.00	-26	989	-2.63%
2022/04/11	0	0.00	5	55.16	54.60	-5	1,164	-0.43%
2022/04/01	0	0.00	3	58.30	58.50	-3	1,268	-0.24%
2022/03/31	1	58.60	0	0.00	58.70	1	1,341	0.07%
2022/03/30	0	0.00	2	60.00	59.90	-2	1,356	-0.15%
2022/03/29	0	0.00	2	58.60	58.50	-2	1,384	-0.14%
2022/03/28	0	0.00	6	58.52	59.40	-6	1,404	-0.43%
2022/03/23	1	60.80	0	0.00	60.20	1	1,412	0.07%
2022/03/22	0	0.00	1	59.10	59.00	-1	1,404	-0.07%
2022/03/18	2	56.65	0	0.00	59.00	2	1,407	0.14%
2022/03/17	0	0.00	2	57.50	57.80	-2	1,408	-0.14%
2022/03/16	5	54.20	5	54.20	54.20	0	1,393	0.00%
2022/03/15	5	56.20	7	56.13	56.10	-2	1,369	-0.15%
2022/03/14	4	58.30	0	0.00	58.20	4	1,363	0.29%
2022/03/11	5	58.60	0	0.00	57.20	5	1,369	0.36%
2022/03/10	5	60.10	10	61.20	60.00	-5	1,346	-0.37%
2022/03/09	18	57.25	3	57.27	57.20	15	1,317	1.14%
2022/03/08	2	57.80	2	58.20	56.20	0	1,318	0.00%
2022/03/07	10	61.78	30	59.67	59.90	-20	1,276	-1.57%
2022/03/04	6	65.23	1	65.80	64.80	5	1,259	0.40%
2022/03/03	5	67.64	0	0.00	67.50	5	1,237	0.40%
2022/03/02	9	65.91	0	0.00	67.00	9	1,259	0.71%
2022/03/01	2	67.10	2	68.10	67.20	0	1,251	0.00%
2022/02/25	2	67.10	0	0.00	67.00	2	1,251	0.16%
2022/02/24	4	68.60	0	0.00	67.90	4	1,266	0.32%
2022/02/22	14	71.29	2	70.20	70.10	12	1,266	0.95%
2022/02/21	0	0.00	2	73.20	73.20	-2	1,252	-0.16%
2022/02/18	1	72.20	0	0.00	72.70	1	1,270	0.08%
2022/02/17	2	73.30	2	73.40	72.90	0	1,299	0.00%
2022/02/16	0	0.00	1	73.10	73.90	-1	1,342	-0.07%
2022/02/15	2	72.20	0	0.00	72.00	2	1,386	0.14%
2022/02/14	4	72.60	0	0.00	72.50	4	1,451	0.28%
2022/02/11	4	74.10	1	74.10	74.20	3	1,544	0.19%
2022/02/09	1	73.70	0	0.00	74.70	1	1,596	0.06%
2022/01/25	0	0.00	1	72.80	72.80	-1	1,748	-0.06%
2022/01/24	7	72.20	8	73.70	75.00	-1	1,826	-0.05%
2022/01/20	3	76.00	0	0.00	76.00	3	1,847	0.16%
2022/01/19	0	0.00	2	76.50	76.70	-2	1,861	-0.11%
2022/01/18	2	76.40	0	0.00	76.10	2	1,930	0.10%
2022/01/14	5	75.00	0	0.00	75.00	5	1,989	0.25%
2022/01/13	2	76.20	0	0.00	76.30	2	1,994	0.10%
2022/01/11	3	78.10	0	0.00	76.80	3	2,023	0.15%
2022/01/10	2	79.05	2	79.80	79.50	0	2,009	0.00%
2022/01/07	7	78.44	10	79.34	80.60	-3	2,018	-0.15%
2022/01/06	8	80.76	6	81.60	80.60	2	2,017	0.10%
2022/01/05	8	82.83	0	0.00	81.90	8	2,020	0.40%
2022/01/04	5	84.08	6	84.05	83.60	-1	2,043	-0.05%
2022/01/03	1	82.60	3	84.17	84.80	-2	2,046	-0.10%
2021/12/29	73	82.80	1	82.70	82.50	72	2,087	3.45%
2021/12/28	1	82.50	0	0.00	83.00	1	2,124	0.05%
2021/12/27	2	80.90	5.1	81.15	82.60	-3.1	2,123	-0.15%
2021/12/24	0	79.60	1	78.90	79.00	-1	2,128	-0.05%
2021/12/23	1	80.60	4	80.63	80.60	-3	2,162	-0.14%
2021/12/22	0	0.00	4	78.23	78.20	-4	2,250	-0.18%
2021/12/21	0	0.00	0	75.80	75.60	0	2,271	0.00%
2021/12/20	0	75.10	0	0.00	75.00	0	2,343	0.00%
2021/12/17	11	75.38	0	0.00	75.10	11	2,435	0.45%
2021/12/16	0	0.00	1	76.61	76.70	-1	2,448	-0.04%
2021/12/14	2	76.98	5	75.92	76.00	-3	2,496	-0.12%
2021/12/13	0	0.00	1	77.62	77.60	-1	2,545	-0.04%
2021/12/10	2	77.28	0	0.00	76.30	2	2,632	0.08%
2021/12/08	0	0.00	0	77.50	77.40	0	2,961	0.00%
2021/12/07	1	77.56	2	77.11	76.90	-1	3,200	-0.03%
2021/12/06	3	74.60	1	75.40	75.40	2	3,290	0.06%
2021/12/02	5	76.48	2	78.40	75.70	3	3,320	0.09%
2021/12/01	0	0.00	2	78.99	78.30	-2	3,317	-0.06%
2021/11/30	3	78.10	0	0.00	78.60	3	3,365	0.09%
2021/11/29	2	76.55	0	0.00	77.30	2	3,392	0.06%
2021/11/26	3	76.21	0	0.00	76.80	3	3,447	0.09%
2021/11/25	0	0.00	1	80.30	78.80	-1	3,646	-0.03%
2021/11/23	5	79.00	0	0.00	79.00	5	3,718	0.14%
2021/11/19	0	0.00	1	80.50	80.90	-1	3,710	-0.03%
2021/11/17	1	81.80	0	0.00	81.80	1	3,755	0.03%
2021/11/16	0	0.00	1	83.40	82.90	-1	3,745	-0.03%
2021/11/15	3	79.90	3	81.07	81.10	0	3,747	0.00%
2021/11/12	1.1	81.45	0	0.00	81.10	1.1	3,712	0.03%
2021/11/11	17	84.37	2	84.90	82.80	15	3,679	0.41%
2021/11/10	2	86.40	4	88.18	86.40	-2	3,629	-0.06%
2021/11/09	2	83.60	5	84.84	85.70	-3	3,553	-0.08%
2021/11/08	2	82.10	0	0.00	82.50	2	3,561	0.06%
2021/11/05	1	83.10	2	83.70	83.50	-1	3,559	-0.03%
2021/11/04	5	83.62	3	86.40	82.90	2	3,557	0.06%
2021/11/02	8	84.41	2	82.80	82.50	6	3,491	0.17%
2021/11/01	4	87.58	26	88.85	87.80	-22	3,451	-0.64%
2021/10/29	1	85.00	0	0.00	84.80	1	3,374	0.03%
2021/10/28	0	0.00	3	83.70	83.60	-3	3,347	-0.09%
2021/10/27	0	0.00	2	83.75	83.90	-2	3,351	-0.06%
2021/10/26	13	86.42	13	85.51	83.00	0	3,348	0.00%
2021/10/25	1	83.50	1	83.70	83.70	0	3,309	0.00%
2021/10/22	2	83.75	3	84.63	83.80	-1	3,351	-0.03%
2021/10/21	0	0.00	13	83.45	82.40	-13	3,318	-0.39%
2021/10/20	1	84.40	0	0.00	84.10	1	3,315	0.03%
2021/10/19	12	83.30	51	83.89	83.80	-39	3,326	-1.17%
2021/10/15	16	81.18	17	80.60	80.40	-1	3,360	-0.03%
2021/10/14	1	79.10	13	79.29	78.70	-12	3,369	-0.36%
2021/10/13	4	81.43	1	81.30	80.80	3	3,352	0.09%
2021/10/12	7	82.50	1	85.50	82.00	6	3,362	0.18%
2021/10/08	1	84.50	0	0.00	85.40	1	3,383	0.03%
2021/10/07	7	82.60	7	83.84	85.00	0	3,395	0.00%
2021/10/06	0	0.00	5	80.40	80.00	-5	3,536	-0.14%
2021/10/05	16	77.26	0	0.00	79.30	16	3,728	0.43%
2021/10/04	14	74.69	20	75.14	75.00	-6	3,809	-0.16%
2021/10/01	9	76.27	26	77.25	75.70	-17	3,815	-0.45%
2021/09/30	2	80.95	4	81.00	80.60	-2	3,745	-0.05%
2021/09/29	54	81.71	21	80.93	79.40	33	3,698	0.89%
2021/09/28	20	89.20	19	88.37	88.20	1	3,562	0.03%
2021/09/27	13	87.73	0	0.00	90.30	13	3,537	0.37%
2021/09/24	12	86.88	11	87.97	89.70	1	3,498	0.03%
2021/09/22	4	82.60	4	83.90	84.30	0	3,547	0.00%
2021/09/17	1	83.90	117	84.28	85.60	-116	3,570	-3.25%	大賣/鉅額交易
2021/09/16	1	83.80	5	85.20	85.50	-4	3,674	-0.11%
2021/09/15	7	84.33	3	83.90	83.80	4	3,767	0.11%
2021/09/14	32	90.32	30	90.00	88.10	2	3,708	0.05%
2021/09/13	17	87.75	14	88.41	90.10	3	3,535	0.08%
2021/09/10	5	89.18	9	90.79	90.50	-4	3,359	-0.12%
2021/09/09	5	84.48	12	83.53	85.00	-7	3,112	-0.22%
2021/09/07	8	79.05	0	0.00	79.70	8	2,986	0.27%
2021/09/06	1	82.60	0	0.00	82.50	1	2,955	0.03%
2021/09/03	2	84.30	0	0.00	84.00	2	2,930	0.07%
2021/08/30	1	77.50	1	78.50	83.90	0	2,545	0.00%
2021/08/27	10	78.10	10	76.70	76.30	0	2,470	0.00%
2021/08/24	0	0.00	1	81.00	79.40	-1	2,505	-0.04%
2021/08/23	1	79.50	0	0.00	79.20	1	2,484	0.04%
2021/08/20	1	77.20	1.1	77.54	76.40	-0.1	2,491	0.00%
2021/08/19	12	78.18	10	77.46	75.40	2	2,485	0.08%
2021/08/18	0	0.00	0.2	73.21	76.50	-0.2	2,461	-0.01%
2021/08/17	8	75.04	11	74.35	73.10	-3	2,486	-0.12%
2021/08/16	9	72.07	6	73.40	74.10	3	2,534	0.12%
2021/08/13	0	0.00	5	75.06	73.60	-5	2,556	-0.20%
2021/08/12	5	77.00	3.2	77.03	76.20	1.8	2,552	0.07%
2021/08/11	3	74.20	0	0.00	73.60	3	2,534	0.12%
2021/08/10	14	74.31	20	75.84	76.10	-6	2,570	-0.23%
2021/08/09	6	76.90	5	76.34	76.10	1	2,612	0.04%
2021/08/06	5	79.94	0	0.00	78.90	5	2,644	0.19%
2021/08/05	2	80.30	8	80.59	79.90	-6	2,696	-0.22%
2021/08/04	0.1	77.20	0	0.00	77.10	0.1	2,753	0.00%
2021/08/03	0.1	77.80	10	77.00	77.00	-9.9	2,801	-0.35%
2021/08/02	8	76.85	0	0.00	77.00	8	2,840	0.28%
2021/07/30	4	77.60	1	78.10	77.80	3	2,844	0.11%
2021/07/29	10	79.90	25	79.45	79.80	-15	2,858	-0.52%
2021/07/28	12.1	77.33	0	0.00	74.70	12.1	2,849	0.42%
2021/07/26	0	0.00	1	82.00	80.80	-1	2,855	-0.04%
2021/07/23	1	80.50	0	0.00	82.00	1	2,851	0.04%
2021/07/22	8	81.10	0	0.00	80.50	8	2,824	0.28%
2021/07/21	1	85.50	9	82.91	81.70	-8	2,809	-0.28%
2021/07/20	2.2	86.65	2	87.25	84.50	0.2	2,785	0.01%
2021/07/15	3	88.13	10	89.49	89.70	-7	2,769	-0.25%
2021/07/14	12	86.37	5	84.70	84.70	7	2,709	0.26%
2021/07/13	3	89.67	7	95.89	87.50	-4	2,656	-0.15%
2021/07/12	149	93.45	25	92.60	95.20	124	2,458	5.04%	大買/鉅額交易
2021/07/09	20	85.95	10	86.09	87.00	10	2,219	0.45%
2021/07/08	4	83.10	12	83.70	84.30	-8	2,096	-0.38%
2021/07/07	0	0.00	4	81.20	79.90	-4	2,068	-0.19%
2021/07/05	4	81.10	0	0.00	80.80	4	2,159	0.19%
2021/07/02	0	0.00	4	82.20	81.90	-4	2,166	-0.18%
2021/07/01	8	80.60	0	0.00	80.10	8	2,181	0.37%
2021/06/30	4	82.10	0	0.00	83.40	4	2,196	0.18%
2021/06/29	4	85.88	8	84.95	84.90	-4	2,206	-0.18%
2021/06/28	4	81.10	9	82.44	82.00	-5	2,273	-0.22%
2021/06/25	213	82.49	9	84.41	80.90	204	2,355	8.66%	大買/鉅額交易
2021/06/24	2	77.85	22	79.40	81.60	-20	2,293	-0.87%
2021/06/23	0	0.00	15	73.13	74.20	-15	2,151	-0.70%
2021/06/17	1	68.10	1	68.90	69.80	0	2,267	0.00%
2021/06/16	1	70.00	1	69.40	68.30	0	2,281	0.00%
2021/06/10	0	0.00	1	69.80	69.40	-1	2,291	-0.04%
2021/06/08	2	68.70	2	68.80	68.50	0	2,344	0.00%
2021/06/07	0	0.00	4	68.25	68.50	-4	2,353	-0.17%
2021/06/04	6	67.85	1	68.40	67.10	5	2,350	0.21%
2021/06/03	1	70.20	1	70.00	69.80	0	2,342	0.00%
2021/06/02	7	70.34	4	70.60	70.70	3	2,355	0.13%
2021/06/01	1	72.30	3	72.17	72.00	-2	2,344	-0.09%
2021/05/31	2	68.60	1	69.40	68.80	1	2,335	0.04%
2021/05/21	2	61.00	6	61.97	62.90	-4	2,377	-0.17%
2021/05/18	15	57.73	16	59.49	60.20	-1	2,327	-0.04%
2021/05/14	2	57.80	7	57.51	56.60	-5	2,246	-0.22%
2021/05/13	0	0.00	1	55.20	55.00	-1	2,229	-0.04%
2021/05/12	7	60.40	6	57.23	57.00	1	2,182	0.05%
2021/05/11	4	63.65	2	66.40	60.00	2	2,151	0.09%
2021/05/10	4	67.10	0	0.00	65.90	4	2,212	0.18%
2021/05/06	2	66.60	2	67.90	67.90	0	2,181	0.00%
2021/05/05	2	70.10	2	72.00	68.50	0	2,164	0.00%
2021/05/04	4	71.60	1	69.50	70.00	3	2,151	0.14%
2021/05/03	15	75.76	21	74.06	73.40	-6	2,128	-0.28%
2021/04/29	2	79.10	0	0.00	79.10	2	2,096	0.10%
2021/04/28	0	0.00	1	79.80	80.10	-1	2,105	-0.05%
2021/04/26	2	80.10	4	80.38	80.10	-2	2,180	-0.09%
2021/04/23	2	81.60	2	84.40	81.00	0	2,211	0.00%
2021/04/22	8	81.95	0	0.00	81.00	8	2,322	0.34%
2021/04/19	4	85.50	0	0.00	85.00	4	2,392	0.17%
2021/04/16	1	85.90	2	86.40	85.70	-1	2,410	-0.04%
2021/04/14	2	82.60	4	84.60	85.00	-2	2,443	-0.08%
2021/04/13	5	84.60	0	0.00	84.20	5	2,527	0.20%
2021/04/12	6	85.72	4	85.33	85.80	2	2,524	0.08%
2021/04/09	100	86.45	2	86.80	85.70	98	2,500	3.92%
2021/04/07	4	83.80	1	83.90	84.00	3	2,449	0.12%
2021/04/06	2	85.10	0	0.00	84.70	2	2,436	0.08%
2021/04/01	1	88.00	0	0.00	87.70	1	2,423	0.04%
2021/03/31	9	89.02	11	89.53	90.00	-2	2,357	-0.08%
2021/03/30	1	86.70	14	84.91	86.70	-13	2,212	-0.59%
2021/03/29	6	80.10	0	0.00	78.90	6	2,113	0.28%
2021/03/25	2	82.20	0	0.00	82.00	2	2,134	0.09%
2021/03/23	10	83.58	10	85.08	83.80	0	2,137	0.00%
2021/03/22	8	87.98	2	87.20	87.20	6	2,086	0.29%
2021/03/19	3	92.73	0	0.00	91.80	3	2,042	0.15%
2021/03/15	4	95.23	4	96.50	96.70	0	2,186	0.00%
2021/03/12	1	96.50	5	97.50	96.70	-4	2,207	-0.18%
2021/03/09	0.1	93.50	0	0.00	94.10	0.1	2,379	0.01%
2021/03/08	2	93.60	0	0.00	93.60	2	2,551	0.08%
2021/03/05	1	94.90	2	96.90	96.00	-1	2,550	-0.04%
2021/03/04	2	93.60	0	0.00	93.30	2	2,606	0.08%
2021/03/03	2	94.60	0	0.00	96.00	2	2,603	0.08%
2021/03/02	5	97.48	5	98.16	97.40	0	2,585	0.00%
2021/02/26	2	92.20	2	93.90	95.00	0	2,551	0.00%
2021/02/25	2	95.50	1	95.60	94.50	1	2,570	0.04%
2021/02/24	4	93.40	2	93.80	93.80	2	2,569	0.08%
2021/02/23	0	0.00	4	95.80	96.50	-4	2,547	-0.16%
2021/02/22	0	0.00	2	92.80	92.80	-2	2,543	-0.08%
2021/02/18	0	0.00	53	87.65	89.00	-53	2,562	-2.07%
2021/02/17	1	88.00	0	0.00	87.70	1	2,590	0.04%
2021/02/05	0	0.00	1	86.40	86.60	-1	2,610	-0.04%
2021/02/04	1	85.80	1	84.80	86.00	0	2,669	0.00%
2021/02/03	3	83.27	1	84.70	84.80	2	2,798	0.07%
2021/02/02	2	79.70	14	82.50	84.80	-12	2,828	-0.42%
2021/02/01	23	80.07	1	83.30	78.30	22	2,814	0.78%
2021/01/29	2	89.60	0	0.00	87.00	2	2,789	0.07%
2021/01/28	0	0.00	1	91.90	91.60	-1	2,878	-0.03%
2021/01/25	4	92.35	2	92.90	93.00	2	2,937	0.07%
2021/01/22	3	93.03	3	93.70	93.70	0	2,972	0.00%
2021/01/21	1	94.50	2	94.80	94.90	-1	3,005	-0.03%
2021/01/20	2	93.10	2	94.90	91.50	0	3,010	0.00%
2021/01/19	3	95.47	53	97.98	95.10	-50	2,984	-1.68%
2021/01/18	5	98.12	8	98.26	97.90	-3	2,973	-0.10%
2021/01/15	6	104.42	2	106.00	102.00	4	2,977	0.13%
2021/01/14	0	0.00	2	101.50	104.00	-2	2,887	-0.07%
2021/01/13	0	0.00	4	99.75	98.20	-4	2,816	-0.14%
2021/01/12	3	97.60	0	0.00	97.30	3	2,846	0.11%
2021/01/11	2.3	98.51	2	99.90	101.00	0.3	2,918	0.01%
2021/01/08	2	100.50	0	0.00	99.90	2	2,927	0.07%
2021/01/06	16	98.82	58	99.87	102.00	-42	3,022	-1.39%
2021/01/05	3	95.77	2	95.15	96.00	1	2,965	0.03%
2021/01/04	0	0.00	3	95.73	96.20	-3	3,077	-0.10%
2020/12/31	65	93.93	2	94.00	93.70	63	3,144	2.00%
2020/12/29	5	92.20	0	0.00	91.80	5	3,333	0.15%
2020/12/28	5	94.02	2	95.40	92.50	3	3,346	0.09%
2020/12/24	0	0.00	2	92.45	93.30	-2	3,367	-0.06%
2020/12/23	10	92.70	0	0.00	92.60	10	3,379	0.30%
2020/12/22	5	93.10	46	93.37	91.60	-41	3,405	-1.20%
2020/12/21	13	98.22	1	95.80	95.80	12	3,379	0.36%
2020/12/18	15	99.60	0	0.00	99.70	15	3,371	0.44%
2020/12/17	20	98.28	24	97.30	98.70	-4	3,381	-0.12%
2020/12/16	1	98.00	0	0.00	96.50	1	3,434	0.03%
2020/12/15	14	99.06	0	0.00	96.50	14	3,524	0.40%
2020/12/14	43	98.84	1	95.60	98.00	42	3,567	1.18%
2020/12/11	3	98.63	0	0.00	98.00	3	3,630	0.08%
2020/12/09	2	100.50	0	0.00	102.00	2	3,648	0.05%
2020/12/08	1	104.50	0	0.00	103.50	1	3,639	0.03%
2020/12/07	17	105.00	0	0.00	104.50	17	3,659	0.46%
2020/12/04	3	107.50	1	110.50	106.50	2	3,699	0.05%
2020/12/03	15	115.33	1	111.00	111.00	14	3,713	0.38%
2020/12/02	40	111.75	41	117.00	117.00	-1	3,676	-0.03%
2020/12/01	20	107.00	0	0.00	106.50	20	3,613	0.55%
2020/11/30	1	109.50	2	108.25	106.50	-1	3,755	-0.03%
2020/11/27	6	105.00	0	0.00	105.00	6	3,862	0.16%
2020/11/26	1	106.50	0	0.00	104.00	1	4,076	0.02%
2020/11/23	1	106.00	0	0.00	105.00	1	4,722	0.02%
2020/11/18	0	0.00	1	106.00	108.00	-1	5,378	-0.02%
2020/11/12	0	0.00	1	107.50	110.00	-1	6,671	-0.01%
2020/11/11	0	0.00	2	106.50	108.50	-2	6,830	-0.03%
2020/11/10	2	100.50	0	0.00	101.50	2	6,766	0.03%
2020/11/06	11	101.18	30	104.00	104.00	-19	6,872	-0.28%
2020/11/05	20	98.19	2	101.00	100.00	18	6,930	0.26%
2020/11/04	0	0.00	3	95.10	96.10	-3	6,988	-0.04%
2020/11/03	0	0.00	1	93.00	93.00	-1	7,072	-0.01%
2020/11/02	6	93.23	1	94.00	91.40	5	7,190	0.07%
2020/10/30	12	96.23	16	96.05	96.00	-4	7,472	-0.05%
2020/10/29	3	92.23	2	92.80	93.40	1	7,777	0.01%
2020/10/27	2	99.00	0	0.00	98.50	2	8,244	0.02%
2020/10/26	2	99.60	1	100.00	99.10	1	8,303	0.01%
2020/10/23	4	103.13	3	102.50	103.50	1	8,308	0.01%
2020/10/22	2	98.70	3	99.70	98.80	-1	8,297	-0.01%
2020/10/19	2	101.50	0	0.00	101.00	2	8,390	0.02%
2020/10/15	1	108.50	1	108.00	108.50	0	8,545	0.00%
2020/10/14	6	109.50	0	0.00	108.00	6	8,833	0.07%
2020/10/13	0	0.00	0.7	113.50	112.00	-0.7	8,808	-0.01%
2020/10/12	1	110.00	1	110.00	111.00	0	8,842	0.00%
2020/10/08	3	118.33	0	0.00	117.00	3	8,841	0.03%
2020/10/07	2	122.75	2	121.50	121.50	0	8,957	0.00%
2020/10/06	3	121.67	16	122.44	121.50	-13	8,954	-0.15%
2020/10/05	41	118.52	0	0.00	119.50	41	8,868	0.46%
2020/09/28	1	111.00	1	113.00	117.00	0	8,985	0.00%
2020/09/25	1	114.00	1	115.00	110.50	0	8,994	0.00%
2020/09/24	6	113.50	0	0.00	112.50	6	9,030	0.07%
2020/09/23	2	118.50	2	118.00	118.00	0	9,162	0.00%
2020/09/21	2	121.00	6	123.83	119.50	-4	9,273	-0.04%
2020/09/18	0	0.00	2	119.50	121.00	-2	9,222	-0.02%
2020/09/17	2	118.00	0	0.00	116.50	2	9,128	0.02%
2020/09/16	9	116.33	2	118.00	116.00	7	9,102	0.08%
2020/09/14	3	112.00	7	113.50	116.00	-4	9,014	-0.04%
2020/09/11	5	111.50	4	110.00	110.00	1	8,975	0.01%
2020/09/10	3	112.17	2	113.25	111.50	1	8,958	0.01%
2020/09/09	5	113.10	1	114.50	111.50	4	8,943	0.04%
2020/09/08	14	113.54	5	114.40	113.50	9	8,910	0.10%
2020/09/07	9	116.11	12	115.79	111.50	-3	8,904	-0.03%
2020/09/04	12	116.63	19	115.66	117.50	-7	8,915	-0.08%
2020/09/03	38	121.05	12	119.75	118.50	26	8,841	0.29%
2020/09/02	12	120.04	16	121.63	124.50	-4	8,720	-0.05%
2020/09/01	22	121.80	47	122.02	119.00	-25	8,569	-0.29%
2020/08/31	20	123.83	11	124.27	123.00	9	8,391	0.11%
2020/08/28	13	129.23	10	129.65	128.50	3	8,239	0.04%
2020/08/27	15	134.10	22	131.20	129.00	-7	8,073	-0.09%
2020/08/26	17	130.79	16	128.75	126.50	1	7,875	0.01%
2020/08/25	20	124.48	20	127.50	132.50	0	7,705	0.00%
2020/08/24	2	119.00	7	121.00	121.00	-5	7,525	-0.07%
2020/08/21	10	120.20	5	121.70	115.50	5	7,423	0.07%
2020/08/20	25	123.14	24	121.69	119.00	1	7,244	0.01%
2020/08/19	39	127.46	33	128.36	123.50	6	7,037	0.09%
2020/08/18	5	118.70	25	120.46	123.00	-20	6,553	-0.31%
2020/08/17	6	104.58	19	105.50	112.00	-13	6,422	-0.20%
2020/08/14	26	101.42	28	98.52	102.00	-2	6,451	-0.03%
2020/08/13	33	98.60	33	100.71	98.00	0	6,386	0.00%
2020/08/12	32	97.39	33	98.58	98.90	-1	6,303	-0.02%
2020/08/11	17	98.26	8	98.70	97.00	9	6,268	0.14%
2020/08/10	15	104.75	7	105.50	99.60	8	6,183	0.13%
2020/08/06	2	105.00	1	107.00	107.50	1	6,031	0.02%
2020/08/05	21	108.52	2	106.00	105.50	19	5,924	0.32%
2020/08/04	170	100.93	12	98.30	102.50	158	5,671	2.79%	大買/鉅額交易
2020/08/03	83	93.70	84	93.54	93.40	-1	5,339	-0.02%
2020/07/31	2	87.05	2	87.65	87.80	0	4,963	0.00%
2020/07/30	0	0.00	4	86.58	87.20	-4	4,872	-0.08%
2020/07/29	7	84.24	17	83.79	84.70	-10	4,865	-0.21%
2020/07/28	9	81.91	0	0.00	81.40	9	4,853	0.19%
2020/07/27	0	0.00	5	83.94	84.20	-5	4,859	-0.10%
2020/07/24	13	82.75	8	82.88	83.20	5	4,905	0.10%
2020/07/23	1	85.70	1	85.10	85.40	0	4,865	0.00%
2020/07/21	10	87.25	10	87.92	87.30	0	4,748	0.00%
2020/07/20	28	86.11	41	88.02	90.10	-13	4,555	-0.29%
2020/07/17	8	81.95	2	81.70	82.00	6	4,221	0.14%
2020/07/16	0	0.00	7	83.10	83.70	-7	4,201	-0.17%
2020/07/15	9	82.09	5	83.94	81.10	4	4,146	0.10%
2020/07/14	19	84.57	35	84.31	84.20	-16	4,112	-0.39%
2020/07/10	13	81.21	0	0.00	79.50	13	3,992	0.33%
2020/07/09	9	82.59	2	85.30	82.00	7	3,999	0.18%
2020/07/08	4	83.05	1	83.90	82.70	3	3,978	0.08%
2020/07/06	3	87.33	0	0.00	87.30	3	3,964	0.08%
2020/07/03	8	87.71	0	0.00	86.50	8	3,951	0.20%
2020/07/02	8	89.06	8	90.15	89.50	0	3,889	0.00%
2020/07/01	2	85.60	14	85.80	87.20	-12	3,737	-0.32%
2020/06/30	0	0.00	3	82.07	81.30	-3	3,599	-0.08%
2020/06/29	4	80.58	0	0.00	80.20	4	3,590	0.11%
2020/06/23	0	0.00	1	82.60	81.40	-1	3,598	-0.03%
2020/06/22	6	82.23	1	82.40	81.50	5	3,591	0.14%
2020/06/16	1	84.00	3	84.43	85.10	-2	3,669	-0.05%
2020/06/15	3	83.63	1	84.30	82.50	2	3,694	0.05%
2020/06/12	6	79.72	8	82.95	84.50	-2	3,735	-0.05%
2020/06/11	19	83.68	19	83.36	81.60	0	3,744	0.00%
2020/06/10	1	81.80	0	0.00	81.80	1	3,706	0.03%
2020/06/09	6	83.27	0	0.00	82.40	6	3,749	0.16%
2020/06/04	1	85.30	0	0.00	85.80	1	3,790	0.03%
2020/06/03	1	85.60	1	85.60	85.20	0	3,795	0.00%
2020/06/02	12	87.63	13	85.58	85.60	-1	3,770	-0.03%
2020/05/29	13	84.65	11	83.80	81.80	2	3,656	0.05%
2020/05/22	0	0.00	2	84.10	81.70	-2	3,470	-0.06%
2020/05/21	21	79.02	25	80.94	83.60	-4	3,390	-0.12%
2020/05/19	5	73.00	0	0.00	74.20	5	3,277	0.15%
2020/05/14	4	77.28	4	76.38	74.80	0	3,203	0.00%
2020/05/13	0	0.00	2	74.45	75.60	-2	3,170	-0.06%
2020/05/12	0	0.00	1	73.20	72.80	-1	3,189	-0.03%
2020/05/11	2	77.25	10	76.74	75.00	-8	3,204	-0.25%
2020/05/08	0	0.00	1	73.90	74.30	-1	3,249	-0.03%
2020/05/07	0	0.00	1	74.10	73.60	-1	3,260	-0.03%
2020/05/06	2	72.60	0	0.00	72.50	2	3,275	0.06%
2020/05/05	1	69.70	2	71.90	72.50	-1	3,345	-0.03%
2020/05/04	1	68.80	0	0.00	69.00	1	3,348	0.03%
2020/04/29	3	68.37	0	0.00	66.90	3	3,362	0.09%
2020/04/28	0	0.00	1	66.10	66.50	-1	3,324	-0.03%
2020/04/23	0	0.00	1	65.20	65.40	-1	3,380	-0.03%
2020/04/22	0	0.00	1	62.10	64.00	-1	3,366	-0.03%
2020/04/21	1	62.10	0	0.00	62.10	1	3,376	0.03%
2020/04/20	1	64.80	0	0.00	65.20	1	3,385	0.03%
2020/04/17	1	65.30	1	66.60	65.10	0	3,424	0.00%
2020/04/15	0	0.00	1	63.80	63.70	-1	3,398	-0.03%
2020/04/14	2	59.90	2	59.40	60.10	0	3,322	0.00%
2020/04/13	2	59.30	2	59.60	59.00	0	3,317	0.00%
2020/04/10	1	61.50	0	0.00	62.60	1	3,296	0.03%
2020/04/08	1	60.70	0	0.00	64.80	1	3,286	0.03%
2020/04/06	0	0.00	3	54.70	58.00	-3	3,358	-0.09%
2020/04/01	0	0.00	5	54.18	54.90	-5	3,421	-0.15%
2020/03/31	16	54.48	0	0.00	53.60	16	3,455	0.46%
2020/03/30	16	51.32	0	0.00	53.10	16	3,481	0.46%
2020/03/26	4	49.30	0	0.00	52.00	4	3,547	0.11%
2020/03/25	0	0.00	20	50.70	50.20	-20	3,562	-0.56%
2020/03/24	20	46.05	20	45.90	46.15	0	3,574	0.00%
2020/03/19	0	0.00	2	46.23	45.45	-2	3,735	-0.05%
2020/03/18	0	0.00	2	56.20	50.50	-2	3,788	-0.05%
2020/03/17	2	58.30	1	58.30	56.10	1	3,887	0.03%
2020/03/16	1	69.70	1	62.50	62.30	0	3,944	0.00%
2020/03/13	2	68.40	0	0.00	69.20	2	4,185	0.05%
2020/03/11	1	79.60	4	79.23	77.50	-3	4,457	-0.07%
2020/03/10	1	72.70	1	74.20	77.50	0	4,483	0.00%
2020/03/09	1	74.90	26	74.37	73.80	-25	4,686	-0.53%
2020/03/06	1	78.10	0	0.00	78.00	1	4,853	0.02%
2020/03/04	0	0.00	1	78.90	78.80	-1	5,650	-0.02%
2020/03/03	2	79.40	0	0.00	79.90	2	6,095	0.03%
2020/03/02	1	76.80	0	0.00	76.00	1	6,232	0.02%
2020/02/25	1	82.00	0	0.00	81.80	1	6,413	0.02%
2020/02/21	0	0.00	3	83.93	83.80	-3	6,430	-0.05%
2020/02/20	0	0.00	2	80.60	80.60	-2	6,405	-0.03%
2020/02/18	1	77.50	0	0.00	77.20	1	6,427	0.02%
2020/02/17	2	78.90	0	0.00	78.70	2	6,426	0.03%
2020/02/14	30	80.09	30	80.32	80.50	0	6,399	0.00%
2020/02/11	3	77.33	2	77.35	78.20	1	6,298	0.02%
2020/02/07	2	74.00	4	74.45	73.50	-2	6,218	-0.03%
2020/02/06	20	73.20	20	73.69	75.60	0	6,228	0.00%
2020/02/04	3	73.03	2	72.85	73.10	1	6,094	0.02%
2020/01/17	25	86.39	2	86.90	85.70	23	6,134	0.37%
2020/01/14	1	86.30	1	87.20	86.00	0	6,071	0.00%
2020/01/09	1	81.70	0	0.00	84.10	1	5,930	0.02%
2020/01/08	16	80.16	16	79.94	79.60	0	5,877	0.00%
2020/01/07	0	0.00	1	79.70	79.50	-1	5,858	-0.02%
2020/01/06	1	82.80	1	81.40	81.40	0	5,853	0.00%
2020/01/03	0	0.00	125	84.43	83.90	-125	5,817	-2.15%	大賣/鉅額交易
2019/12/31	1	88.60	2	88.30	88.50	-1	5,740	-0.02%
2019/12/30	5	88.46	4	88.90	88.40	1	5,722	0.02%
2019/12/27	10	87.20	0	0.00	87.20	10	5,673	0.18%
2019/12/26	1	86.70	1	85.60	86.10	0	5,622	0.00%
2019/12/25	3	84.77	3	86.17	86.20	0	5,601	0.00%
2019/12/24	2	85.45	9	85.08	83.80	-7	5,575	-0.13%
2019/12/20	0	0.00	50	87.11	87.70	-50	5,505	-0.91%
2019/12/19	3	87.63	3	87.53	86.70	0	5,481	0.00%
2019/12/17	6	90.90	6	89.87	89.00	0	5,353	0.00%
2019/12/16	1	88.80	3	88.13	88.60	-2	5,314	-0.04%
2019/12/13	1	88.80	1	90.00	88.30	0	5,311	0.00%
2019/12/12	6	93.03	5	93.68	92.70	1	5,259	0.02%
2019/12/11	1	89.80	1	91.60	90.70	0	5,276	0.00%
2019/12/10	8	89.16	9	89.48	90.50	-1	5,215	-0.02%
2019/12/09	1	88.00	2	88.15	87.10	-1	4,920	-0.02%
2019/12/06	0	0.00	2	84.00	82.50	-2	4,593	-0.04%
2019/12/05	2	82.10	0	0.00	82.60	2	4,507	0.04%
2019/12/04	4	82.90	1	81.70	81.70	3	4,435	0.07%
2019/12/03	0	0.00	3	81.10	82.30	-3	4,213	-0.07%
2019/12/02	7	79.73	44	77.95	79.70	-37	4,024	-0.92%
2019/11/29	175	81.22	8	78.38	76.20	167	3,653	4.57%	大買/鉅額交易
2019/11/28	16	78.36	17	78.92	81.90	-1	3,188	-0.03%
2019/11/27	51	73.44	1	72.50	74.50	50	2,710	1.84%
2019/11/26	4	71.85	5	71.26	71.00	-1	2,499	-0.04%
2019/11/22	1	67.60	0	0.00	67.50	1	2,218	0.05%
2019/11/20	5	69.86	4	69.55	67.80	1	2,171	0.05%
2019/11/19	0	0.00	3	70.93	71.00	-3	2,094	-0.14%
2019/11/15	2	68.90	0	0.00	68.80	2	1,989	0.10%
2019/11/12	0	0.00	2	67.60	67.80	-2	1,972	-0.10%
2019/11/08	1	68.20	0	0.00	68.10	1	2,028	0.05%
2019/11/06	1	69.00	0	0.00	68.70	1	2,031	0.05%
2019/11/04	0	0.00	1	70.30	69.60	-1	1,969	-0.05%
2019/10/31	4	71.98	4	71.73	70.60	0	1,979	0.00%
2019/10/30	2	70.70	0	0.00	71.10	2	1,871	0.11%
2019/10/29	1	69.00	1	71.00	70.00	0	1,843	0.00%
2019/10/28	0	0.00	1	69.00	69.60	-1	1,804	-0.06%
2019/10/24	1	67.50	1	67.40	67.40	0	1,805	0.00%
2019/10/22	1	69.00	1	68.30	68.00	0	1,823	0.00%
2019/10/21	1	68.10	0	0.00	68.10	1	1,862	0.05%
2019/10/18	1	68.50	0	0.00	69.10	1	1,898	0.05%
2019/10/15	1	69.50	1	69.20	69.10	0	1,953	0.00%
2019/10/09	0	0.00	2	70.80	71.20	-2	1,908	-0.10%
2019/10/07	0	0.00	2	72.10	71.40	-2	2,043	-0.10%
2019/10/03	4	72.00	0	0.00	71.50	4	2,109	0.19%
2019/09/20	0	0.00	1	70.80	70.90	-1	2,195	-0.05%
2019/09/19	1	70.60	0	0.00	70.10	1	2,240	0.04%
2019/09/18	4	73.23	10	70.80	70.10	-6	2,218	-0.27%
2019/09/16	20	75.28	6	75.83	73.80	14	2,100	0.67%
2019/09/12	0	0.00	1	68.50	70.90	-1	1,915	-0.05%
2019/09/06	2	70.00	2	70.35	68.80	0	1,864	0.00%
2019/09/04	1	69.40	2	69.25	69.20	-1	1,856	-0.05%
2019/09/02	0	0.00	1	67.80	68.40	-1	1,939	-0.05%
2019/08/23	0	0.00	5	65.38	66.50	-5	2,115	-0.24%
2019/08/22	1	67.60	1	67.50	66.00	0	2,107	0.00%
2019/08/20	1	68.80	0	0.00	68.80	1	2,114	0.05%
2019/08/15	2	67.30	0	0.00	68.10	2	2,167	0.09%
2019/08/14	5	68.46	0	0.00	68.10	5	2,232	0.22%
2019/07/25	1	68.10	0	0.00	67.50	1	3,292	0.03%
2019/07/19	1	73.60	0	0.00	73.00	1	3,343	0.03%
2019/07/15	1	71.50	1	70.80	71.00	0	3,411	0.00%
2019/07/12	1	71.00	1	70.40	70.50	0	3,435	0.00%
2019/07/11	3	73.23	3	72.20	70.30	0	3,448	0.00%
2019/07/10	2	71.50	2	72.55	73.90	0	3,385	0.00%
2019/07/09	1	71.30	1	72.70	71.30	0	3,337	0.00%
2019/07/05	1	69.30	1	69.80	71.30	0	3,307	0.00%
2019/07/01	1	67.50	1	67.80	68.10	0	3,194	0.00%
2019/06/28	0	0.00	1	66.10	66.00	-1	3,167	-0.03%
2019/06/26	1	68.00	0	0.00	68.00	1	3,198	0.03%
2019/06/25	1	66.30	1	66.10	66.10	0	3,160	0.00%
2019/06/19	1	64.90	1	65.30	65.20	0	3,200	0.00%
2019/06/10	6	66.00	6	66.05	66.00	0	3,353	0.00%
2019/06/06	1	64.90	1	65.10	65.50	0	3,360	0.00%
2019/06/05	0	0.00	1	64.40	64.60	-1	3,338	-0.03%
2019/05/20	1	62.90	3	59.80	57.50	-2	3,804	-0.05%
2019/05/17	6	66.48	7	66.13	63.50	-1	3,746	-0.03%
2019/05/16	9	66.77	9	66.49	66.40	0	3,729	0.00%
2019/05/10	1	65.00	1	66.00	65.60	0	3,809	0.00%
2019/05/09	2	67.40	5	65.72	64.90	-3	3,770	-0.08%
2019/05/08	19	71.36	19	71.29	69.70	0	3,717	0.00%
2019/05/07	6	72.05	0	0.00	72.00	6	3,566	0.17%
2019/05/06	0	0.00	3	68.27	67.50	-3	3,465	-0.09%
2019/05/03	4	69.78	1	69.10	70.50	3	3,394	0.09%
2019/05/02	1	67.00	7	66.16	66.50	-6	3,230	-0.19%
2019/04/29	2	64.95	2	64.65	63.50	0	3,143	0.00%
2019/04/24	7	64.49	10	63.67	64.30	-3	3,559	-0.08%
2019/04/18	1	63.50	1	63.40	60.70	0	3,668	0.00%
2019/04/17	1	63.10	1	63.00	61.80	0	3,702	0.00%
2019/04/11	4	59.93	4	59.68	59.20	0	3,821	0.00%
2019/04/01	1	59.90	1	59.60	60.30	0	4,190	0.00%
2019/03/29	2	60.30	6	60.12	60.30	-4	4,208	-0.10%
2019/03/26	0	0.00	1	59.60	59.40	-1	4,487	-0.02%
2019/03/25	1	59.80	0	0.00	59.70	1	4,475	0.02%
2019/03/21	0	0.00	1	60.20	60.00	-1	4,404	-0.02%
2019/03/20	1	59.70	0	0.00	59.70	1	4,396	0.02%
2019/03/19	0	0.00	1	60.40	60.40	-1	4,386	-0.02%
2019/03/18	2	59.20	2	60.05	59.40	0	4,359	0.00%
2019/03/15	1	59.00	0	0.00	59.10	1	4,307	0.02%
2019/03/14	5	62.24	0	0.00	60.80	5	4,250	0.12%
2019/03/12	2	63.50	2	63.70	63.00	0	4,164	0.00%
2019/03/08	3	65.13	14	65.25	64.30	-11	4,060	-0.27%
2019/03/07	23	66.89	16	66.53	66.80	7	4,015	0.17%
2019/03/06	21	64.82	6	64.92	64.70	15	3,838	0.39%
2019/03/05	38	65.97	32	65.39	63.00	6	3,750	0.16%
2019/02/27	1	62.00	1	62.00	61.10	0	3,454	0.00%
2019/02/21	0	0.00	1	62.10	61.80	-1	3,396	-0.03%
2019/02/20	1	61.50	0	0.00	61.20	1	3,373	0.03%
2019/02/19	13	62.95	0	0.00	63.30	13	3,334	0.39%
2019/02/18	1	62.60	1	62.90	62.80	0	3,274	0.00%
2019/02/15	1	61.90	7	61.66	62.00	-6	3,211	-0.19%
2019/02/14	5	60.56	2	60.65	61.40	3	3,167	0.09%
2019/02/13	2	58.15	8	58.21	58.20	-6	3,091	-0.19%
2019/02/12	9	60.77	0	0.00	59.60	9	3,027	0.30%
2019/02/11	186	62.43	0	0.00	62.50	186	2,990	6.22%	大買/鉅額交易
2019/01/30	0	0.00	1	59.50	59.30	-1	2,930	-0.03%
2019/01/24	0	0.00	1	57.80	57.80	-1	2,794	-0.04%
2019/01/22	2	57.40	5	58.28	57.10	-3	2,766	-0.11%
2019/01/18	1	61.30	2	58.90	61.30	-1	2,674	-0.04%
2019/01/17	8	61.60	1	61.70	58.00	7	2,540	0.28%
2019/01/16	0	0.00	9	63.44	64.30	-9	2,371	-0.38%
2019/01/15	3	61.80	2	61.80	61.80	1	2,144	0.05%
2019/01/11	0	0.00	1	59.40	58.90	-1	1,988	-0.05%
2019/01/10	1	58.40	0	0.00	58.40	1	1,938	0.05%
2019/01/09	0	0.00	1	58.60	58.00	-1	1,932	-0.05%
2019/01/08	0	0.00	8	58.68	58.50	-8	1,863	-0.43%
2019/01/07	7	57.70	3	58.93	59.00	4	1,836	0.22%
2019/01/03	0	0.00	1	56.50	57.50	-1	1,787	-0.06%
2018/12/28	1	55.90	7	55.06	55.50	-6	1,788	-0.34%
2018/12/27	2	55.35	1	55.90	54.50	1	1,787	0.06%
2018/12/24	1	55.70	3	55.77	56.30	-2	1,490	-0.13%
2018/12/22	6	55.15	4	55.03	55.20	2	1,450	0.14%
2018/12/21	1	52.70	2	53.05	54.50	-1	1,404	-0.07%
2018/12/20	6	51.80	7	51.89	52.60	-1	1,290	-0.08%
2018/12/12	0	0.00	1	45.80	45.45	-1	1,068	-0.09%
2018/12/06	1	44.85	0	0.00	43.85	1	1,149	0.09%
2018/10/15	3	40.50	0	0.00	39.65	3	2,404	0.12%
2018/10/12	2	39.60	0	0.00	39.95	2	2,416	0.08%
2018/10/04	0	0.00	5	51.80	51.50	-5	2,418	-0.21%
2018/09/10	2	59.60	1	58.60	55.10	1	3,540	0.03%
2018/09/07	3	60.27	7	59.93	61.20	-4	3,671	-0.11%
2018/09/06	5	60.94	3	60.87	60.80	2	3,623	0.06%
2018/09/05	9	59.27	8	58.73	59.90	1	3,789	0.03%
2018/09/04	0	0.00	1	58.50	58.60	-1	4,061	-0.02%
2018/08/21	0	0.00	1	54.40	54.90	-1	4,520	-0.02%
2018/08/14	0	0.00	1	53.10	52.90	-1	4,513	-0.02%
2018/08/13	2	52.65	0	0.00	51.30	2	4,464	0.04%
2018/08/09	0	0.00	1	56.40	56.40	-1	4,399	-0.02%
2018/08/06	1	55.80	0	0.00	55.90	1	4,424	0.02%
2018/08/03	1	58.60	0	0.00	58.10	1	4,340	0.02%
2018/07/31	0	0.00	40	58.50	58.80	-40	4,236	-0.94%
2018/07/20	2	61.60	2	59.40	59.40	0	4,119	0.00%
2018/07/19	1	59.10	1	59.60	59.70	0	4,047	0.00%
2018/07/17	0	0.00	3	59.80	60.20	-3	4,011	-0.07%
2018/07/16	0	0.00	1	60.80	60.60	-1	3,970	-0.03%
2018/07/13	1	57.50	0	0.00	57.40	1	3,883	0.03%
2018/07/11	2	57.80	0	0.00	57.50	2	3,889	0.05%
2018/07/10	23	62.48	1	59.10	58.10	22	3,883	0.57%
2018/07/09	20	61.80	4	62.05	62.50	16	3,722	0.43%
2018/07/06	8	57.20	8	58.11	59.70	0	3,612	0.00%
2018/07/05	1	62.30	0	0.00	58.50	1	3,522	0.03%
2018/07/04	0	0.00	1	62.00	61.00	-1	3,500	-0.03%
2018/07/03	0	0.00	3	62.30	62.00	-3	3,453	-0.09%
2018/07/02	0	0.00	2	59.40	60.10	-2	3,322	-0.06%
2018/06/28	1	53.70	1	54.00	53.50	0	3,214	0.00%
2018/06/26	1	55.70	0	0.00	55.50	1	3,211	0.03%
2018/06/20	1	59.30	0	0.00	55.70	1	3,312	0.03%
2018/06/19	2	60.00	2	60.00	58.30	0	3,287	0.00%
2018/06/15	21	64.62	20	63.33	62.00	1	3,212	0.03%
2018/06/13	2	64.10	2	64.50	61.00	0	2,993	0.00%
2018/06/12	0	0.00	2	64.85	65.60	-2	2,818	-0.07%
2018/06/06	1	59.60	0	0.00	60.00	1	2,295	0.04%
2018/05/30	0	0.00	1	54.30	53.70	-1	2,091	-0.05%
2018/05/29	0	0.00	1	54.70	53.50	-1	2,061	-0.05%
2018/04/27	1	50.50	0	0.00	50.50	1	2,343	0.04%
2018/04/23	0	0.00	4	52.75	52.90	-4	2,495	-0.16%
2018/04/16	4	55.65	0	0.00	54.50	4	3,060	0.13%
2018/04/11	1	53.00	0	0.00	54.10	1	3,300	0.03%
2018/04/09	0	0.00	1	51.70	51.80	-1	3,391	-0.03%
2018/04/03	0	0.00	3	53.10	52.90	-3	3,558	-0.08%
2018/04/02	0	0.00	1	55.30	54.80	-1	3,614	-0.03%
2018/03/31	0	0.00	2	56.30	56.30	-2	3,695	-0.05%
2018/03/27	3	60.00	17	60.19	58.60	-14	3,793	-0.37%
2018/03/26	19	59.36	0	0.00	59.90	19	3,763	0.50%
2018/03/23	1	54.50	0	0.00	55.00	1	3,714	0.03%
2018/03/22	0	0.00	2	60.30	59.10	-2	3,717	-0.05%
2018/03/19	0	0.00	1.8	59.42	59.10	-1.8	3,854	-0.05%
2018/03/13	3	55.90	3	56.80	57.00	0	3,762	0.00%
2018/02/12	3	48.02	3	49.10	48.70	0	5,353	0.00%
2018/02/07	1	49.95	6	45.90	45.90	-5	5,411	-0.09%
2018/01/31	1	55.30	0	0.00	54.60	1	5,770	0.02%
2018/01/25	0	0.00	1	59.80	58.60	-1	6,142	-0.02%
2018/01/19	0	0.00	4	59.40	59.30	-4	6,232	-0.06%
2018/01/18	0.3	58.50	0	0.00	58.30	0.3	6,180	0.00%
2018/01/17	1	59.00	0	0.00	58.90	1	6,170	0.02%
2018/01/16	3	61.70	1	59.10	61.10	2	6,111	0.03%
2018/01/15	2	57.55	0	0.00	57.40	2	5,997	0.03%
2018/01/12	1	57.20	1	58.70	58.70	0	5,962	0.00%
2018/01/11	3	62.03	0	0.00	59.30	3	5,824	0.05%
2018/01/10	1	65.30	0	0.00	65.80	1	5,634	0.02%
2018/01/08	1	66.60	0	0.00	66.00	1	5,555	0.02%
2018/01/04	3	64.57	0	0.00	64.00	3	5,508	0.05%
2018/01/02	0	0.00	3	64.57	66.00	-3	5,441	-0.06%