百和 (9938)-群益金鼎-西松券商分點個股進出

台股 » 個股 » 百和 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

百和

(9938)

可現股當沖

股價
79.3
漲跌
--
漲幅
0.00%
成交量
2,763張
產業
上市其他類股
430人加入追蹤

立即追蹤
本地時間:14:30(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

百和 (9938)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
2024/12/11	1	78.20	28	78.67	79.30	-27	4,184	-0.65%
2024/12/09	2	80.70	6.1	82.00	81.10	-4.1	4,160	-0.10%
2024/12/06	4	82.00	0	0.00	82.00	4	4,167	0.10%
2024/12/04	30	84.21	0	0.00	84.30	30	4,180	0.72%
2024/12/03	0	0.00	0.1	80.60	83.90	-0.1	4,088	0.00%
2024/11/18	0	0.00	1	77.80	78.00	-1	3,942	-0.03%
2024/11/14	0	0.00	2	75.45	75.80	-2	3,950	-0.05%
2024/11/13	0.1	76.80	0	0.00	76.10	0.1	3,958	0.00%
2024/11/12	0	0.00	2	76.15	75.70	-2	3,972	-0.05%
2024/11/08	0	0.00	1	77.70	77.20	-1	3,960	-0.03%
2024/11/06	1	79.30	1	80.50	77.80	0	3,920	0.00%
2024/11/05	1	80.00	0	0.00	80.50	1	3,928	0.03%
2024/11/04	4	81.00	4	80.10	79.90	0	3,941	0.00%
2024/11/01	0.3	79.90	0	0.00	80.10	0.3	3,968	0.01%
2024/10/30	0	0.00	2	80.75	80.80	-2	3,977	-0.05%
2024/10/29	1	80.70	29.8	80.72	81.40	-28.8	3,968	-0.72%
2024/10/28	3	81.13	71	81.22	81.40	-68	3,963	-1.72%
2024/10/25	1	81.40	33	80.61	81.40	-32	3,969	-0.81%
2024/10/24	0	0.00	1	79.90	81.50	-1	3,914	-0.03%
2024/10/23	1	78.80	0	0.00	80.10	1	3,881	0.03%
2024/10/22	8	80.13	8	80.18	80.70	0	3,868	0.00%
2024/10/21	6	79.07	12	79.39	78.40	-6	3,847	-0.16%
2024/10/18	8	78.59	3	78.73	79.00	5	3,862	0.13%
2024/10/17	7	79.21	19	79.69	80.10	-12	3,885	-0.31%
2024/10/15	7	73.26	6	73.82	72.00	1	3,580	0.03%
2024/10/11	1	73.40	11	73.53	73.40	-10	3,559	-0.28%
2024/10/09	0	0.00	1	76.00	76.90	-1	3,543	-0.03%
2024/10/08	14	76.92	4	76.10	76.90	10	3,480	0.29%
2024/10/07	0	0.00	150	76.19	77.20	-150	3,481	-4.31%	大賣/鉅額交易
2024/10/04	0	0.00	50	74.65	74.70	-50	3,421	-1.46%
2024/10/01	1	74.10	42	75.97	75.80	-41	3,346	-1.23%
2024/09/30	11	75.58	6	75.37	73.00	5	3,260	0.15%
2024/09/27	1	73.31	12	73.55	73.90	-11	3,048	-0.36%
2024/09/26	0	71.80	0	0.00	71.80	0	2,972	0.00%
2024/09/24	0	0.00	7	72.86	72.50	-7	2,905	-0.24%
2024/09/23	24	73.50	10	72.74	73.50	14	2,788	0.50%
2024/09/20	6	69.17	85	71.89	72.00	-79	2,538	-3.11%
2024/09/13	0	0.00	0.4	62.20	64.30	-0.4	2,224	-0.02%
2024/09/12	0	60.50	0	0.00	60.20	0	2,184	0.00%
2024/09/11	0.2	60.87	0	0.00	59.70	0.2	2,196	0.01%
2024/09/10	1	59.70	0	0.00	59.70	1	2,195	0.05%
2024/09/06	10.2	62.92	11	63.17	63.00	-0.8	2,190	-0.04%
2024/08/30	0	0.00	25	61.50	61.50	-25	2,283	-1.09%
2024/08/26	0	0.00	25	61.00	60.70	-25	2,299	-1.09%
2024/08/21	1	60.80	1	60.60	60.00	0	2,319	0.00%
2024/08/15	17	60.74	19	61.59	61.90	-2	2,284	-0.09%
2024/08/14	102	60.49	0	0.00	61.30	102	2,265	4.50%	大買/鉅額交易
2024/08/12	0	0.00	4	57.70	58.20	-4	2,269	-0.18%
2024/08/09	2	59.10	2	59.40	58.20	0	2,273	0.00%
2024/08/08	4	59.40	2	59.30	58.50	2	2,276	0.09%
2024/08/06	8	56.83	6	56.18	57.50	2	2,343	0.09%
2024/08/05	1	58.90	36	58.93	58.90	-35	2,312	-1.51%
2024/08/01	6	66.65	0	0.00	67.20	6	2,309	0.26%
2024/07/29	3	68.30	0	0.00	66.00	3	2,306	0.13%
2024/07/26	26	67.58	0	0.00	67.70	26	2,313	1.12%
2024/07/23	0	0.00	4	67.33	67.10	-4	2,296	-0.17%
2024/07/18	4	68.85	1	68.80	69.50	3	2,243	0.13%
2024/07/17	4	66.08	22	65.24	65.90	-18	2,138	-0.84%
2024/07/15	2	60.90	7	61.49	61.40	-5	2,131	-0.23%
2024/07/11	3	59.03	0	0.00	59.00	3	2,150	0.14%
2024/07/10	2	59.70	0	0.00	59.80	2	2,164	0.09%
2024/07/09	5	60.26	0	0.00	59.90	5	2,234	0.22%
2024/07/05	2	61.45	0	0.00	62.50	2	2,202	0.09%
2024/07/04	1	62.00	0.1	62.20	61.70	0.9	2,209	0.04%
2024/07/02	0.1	62.70	0	0.00	62.20	0.1	2,220	0.00%
2024/07/01	1	63.40	0	0.00	63.90	1	2,204	0.05%
2024/06/26	2	65.10	0	0.00	65.10	2	2,146	0.09%
2024/06/25	2	64.90	0	0.00	66.60	2	2,143	0.09%
2024/06/21	3.1	66.15	0	0.00	64.30	3.1	2,119	0.15%
2024/06/17	0	0.00	1	66.60	67.30	-1	2,054	-0.05%
2024/06/14	1	66.10	0	0.00	66.10	1	2,049	0.05%
2024/06/12	3	68.73	0	0.00	68.50	3	2,031	0.15%
2024/06/11	1	69.50	61	69.52	69.10	-60	2,015	-2.98%
2024/06/07	10	67.00	5	66.00	68.70	5	1,952	0.26%
2024/06/06	5	66.00	30	66.00	65.70	-25	1,895	-1.32%
2024/05/24	0	0.00	1	65.40	64.90	-1	1,833	-0.05%
2024/05/20	0	0.00	1	67.10	67.20	-1	1,784	-0.06%
2024/05/17	5	68.00	0	0.00	67.80	5	1,793	0.28%
2024/05/16	0.1	65.90	0	0.00	67.60	0.1	1,793	0.01%
2024/05/15	1	67.30	0	0.00	67.00	1	1,777	0.06%
2024/05/14	2.1	67.21	1	67.40	67.40	1.1	1,773	0.06%
2024/05/13	3	67.27	5	67.24	68.10	-2	1,749	-0.11%
2024/05/10	0	0.00	0	64.70	65.00	0	1,656	0.00%
2024/05/09	1.1	62.84	1	62.80	62.80	0.1	1,619	0.01%
2024/05/08	6	61.85	6	62.58	62.80	0	1,601	0.00%
2024/04/30	1	63.90	0	0.00	63.60	1	1,486	0.07%
2024/04/29	0.1	65.46	0	0.00	64.60	0.1	1,467	0.01%
2024/04/26	1	65.30	1	64.10	64.20	0	1,444	0.00%
2024/04/25	0	0.00	2.1	64.22	64.70	-2.1	1,404	-0.15%
2024/04/23	1	61.50	0	0.00	61.80	1	1,298	0.08%
2024/04/22	0	0.00	8	61.64	61.20	-8	1,275	-0.63%
2024/04/16	0	0.00	4	59.68	60.40	-4	1,078	-0.37%
2024/04/15	0	0.00	2	60.90	60.60	-2	1,037	-0.19%
2024/04/08	0.1	56.85	0	0.00	56.50	0.1	875	0.01%
2024/03/26	0	0.00	10	56.40	56.10	-10	914	-1.09%
2024/03/21	0	0.00	3	57.93	57.60	-3	938	-0.32%
2024/03/18	10	57.53	2	58.25	58.30	8	954	0.84%
2024/03/14	2	55.90	0	0.00	57.70	2	932	0.21%
2024/03/13	1	54.20	1	54.60	54.50	0	928	0.00%
2024/02/27	0	0.00	1	56.70	56.70	-1	1,330	-0.08%
2024/02/23	1	56.50	0	0.00	56.30	1	1,335	0.07%
2024/02/19	1	56.70	0	0.00	57.40	1	1,342	0.07%
2024/02/02	0	0.00	1	53.50	53.40	-1	1,410	-0.07%
2024/01/16	4	54.88	0	0.00	54.60	4	1,698	0.24%
2024/01/04	1	57.70	0	0.00	57.40	1	2,050	0.05%
2023/12/26	0.1	58.49	0	0.00	58.20	0.1	2,305	0.00%
2023/12/22	2	57.90	0	0.00	57.90	2	2,306	0.09%
2023/12/18	2	60.80	1	60.40	60.50	1	2,319	0.04%
2023/12/08	0	0.00	1	62.50	62.00	-1	2,672	-0.04%
2023/12/06	1	63.90	1	64.10	63.90	0	2,722	0.00%
2023/12/05	0	0.00	50	64.19	64.00	-50	2,909	-1.72%
2023/11/30	1	62.50	0	0.00	62.20	1	2,959	0.03%
2023/11/29	3	63.70	2	63.25	64.00	1	2,901	0.03%
2023/11/28	0	0.00	2	62.10	61.90	-2	2,802	-0.07%
2023/11/13	1	58.00	0	0.00	58.30	1	2,746	0.04%
2023/11/09	0	0.00	5	60.70	60.00	-5	2,698	-0.19%
2023/11/08	2	61.25	0	0.00	59.90	2	2,705	0.07%
2023/11/03	0	0.00	2	60.30	60.00	-2	2,605	-0.08%
2023/11/02	0	0.00	1	59.40	59.30	-1	2,583	-0.04%
2023/10/31	0	0.00	1	57.60	57.40	-1	2,564	-0.04%
2023/10/26	1	59.10	1	58.10	58.10	0	2,611	0.00%
2023/10/25	2	59.20	0	0.00	59.10	2	2,602	0.08%
2023/10/20	0	0.00	1	59.50	59.20	-1	2,552	-0.04%
2023/10/19	2	59.70	2	59.70	59.70	0	2,513	0.00%
2023/10/18	13	59.50	15.7	59.34	58.70	-2.7	2,452	-0.11%
2023/10/17	3	57.33	0	0.00	57.20	3	2,317	0.13%
2023/10/16	0	0.00	11	57.08	56.50	-11	2,290	-0.48%
2023/10/13	17	55.94	10	57.04	56.90	7	2,292	0.31%
2023/10/11	2	55.00	10	55.30	55.20	-8	2,264	-0.35%
2023/10/04	6	53.90	0	0.00	55.60	6	2,218	0.27%
2023/10/02	1	56.90	10	56.70	57.00	-9	2,106	-0.43%
2023/09/28	0	0.00	5	54.70	54.20	-5	2,034	-0.25%
2023/09/25	1	54.20	0	0.00	54.90	1	2,014	0.05%
2023/09/22	0	0.00	3	54.00	53.20	-3	1,986	-0.15%
2023/09/21	3	54.43	0	0.00	54.20	3	1,969	0.15%
2023/09/20	0	0.00	2	54.45	54.60	-2	1,954	-0.10%
2023/09/19	1	54.70	1	54.70	54.50	0	1,948	0.00%
2023/09/18	5	55.68	4	56.90	55.40	1	1,907	0.05%
2023/09/14	12	56.57	7	57.20	56.10	5	1,839	0.27%
2023/09/13	6	57.10	7	54.94	56.90	-1	1,754	-0.06%
2023/09/12	1	52.50	0	0.00	52.90	1	1,582	0.06%
2023/09/08	13	53.16	12	52.54	53.80	1	1,523	0.07%
2023/09/07	12	52.53	2	51.75	52.30	10	1,322	0.76%
2023/08/24	4	46.78	2	46.55	46.45	2	1,052	0.19%
2023/08/23	4	46.35	1	46.80	47.00	3	1,030	0.29%
2023/08/17	2	47.10	0	0.00	47.90	2	966	0.21%
2023/08/14	3.3	48.87	0	0.00	48.35	3.3	936	0.35%
2023/08/11	1	50.90	0	0.00	50.60	1	903	0.11%
2023/08/09	13.1	52.24	0	0.00	52.30	13.1	884	1.48%
2023/08/04	20	55.58	0	0.00	54.90	20	842	2.37%
2023/07/31	0	0.00	2	58.20	57.90	-2	741	-0.27%
2023/07/27	5	57.60	2	57.50	57.50	3	704	0.43%
2023/07/26	0	0.00	0.3	56.10	56.10	-0.3	683	-0.05%
2023/07/14	2	54.90	0	0.00	54.50	2	655	0.30%
2023/07/03	2	54.00	0	0.00	54.10	2	623	0.32%
2023/06/29	0	0.00	1	54.40	54.20	-1	626	-0.16%
2023/06/28	1	53.70	0	0.00	53.80	1	627	0.16%
2023/06/27	0.4	53.18	0	0.00	53.10	0.4	628	0.06%
2023/06/21	3.6	53.20	0	0.00	53.50	3.6	624	0.58%
2023/06/15	20	55.60	0	0.00	56.00	20	607	3.29%
2023/06/07	0	0.00	0	55.60	55.60	0	657	0.00%
2023/06/02	0	0.00	0.1	54.60	54.30	-0.1	666	-0.01%
2023/06/01	1.3	54.06	0	0.00	53.70	1.3	666	0.19%
2023/05/24	0	0.00	0	56.16	55.70	0	691	-0.01%
2023/05/22	1	54.80	0	0.00	54.60	1	716	0.14%
2023/05/19	1	54.80	0	0.00	54.80	1	738	0.14%
2023/05/17	0	0.00	30	55.02	54.90	-30	852	-3.52%
2023/05/16	0	0.00	150	54.84	54.90	-150	869	-17.25%	大賣/鉅額交易
2023/05/15	0.1	54.90	0	0.00	54.60	0.1	987	0.01%
2023/05/11	2	55.20	0	0.00	55.20	2	1,137	0.18%
2023/05/08	0	57.50	0	0.00	57.60	0	1,210	0.00%
2023/04/26	1	54.50	1	54.70	54.70	0	1,391	0.00%
2023/04/24	0.1	55.70	0	0.00	55.50	0.1	1,431	0.01%
2023/04/21	1	56.00	0	0.00	56.00	1	1,443	0.07%
2023/04/18	0	0.00	1	59.20	59.30	-1	1,425	-0.07%
2023/04/17	0	0.00	1	58.90	58.70	-1	1,429	-0.07%
2023/04/14	1	58.80	0	0.00	58.70	1	1,420	0.07%
2023/04/12	1	59.50	0	0.00	59.30	1	1,428	0.07%
2023/03/29	0	0.00	4	59.60	59.10	-4	1,725	-0.23%
2023/03/28	2	59.50	0	0.00	59.00	2	1,738	0.12%
2023/03/27	1	60.00	0	0.00	59.70	1	1,746	0.06%
2023/03/23	0	0.00	1	59.20	59.00	-1	1,772	-0.06%
2023/03/20	5	58.10	0	0.00	58.50	5	1,849	0.27%
2023/03/15	0	0.00	4	59.70	59.20	-4	1,819	-0.22%
2023/03/14	0	0.00	1	59.90	60.00	-1	1,812	-0.06%
2023/03/13	5	60.50	5	59.20	60.60	0	1,808	0.00%
2023/03/10	5	60.50	0	0.00	60.20	5	1,802	0.28%
2023/03/03	0	0.00	0.2	61.30	61.40	-0.2	1,810	-0.01%
2023/03/01	0	0.00	0.3	61.30	61.00	-0.3	1,819	-0.02%
2023/02/24	1	62.50	0	62.80	61.90	1	1,816	0.05%
2023/02/22	5	63.00	4	61.48	62.70	1	1,821	0.05%
2023/02/20	0	0.00	2	61.75	61.70	-2	1,806	-0.11%
2023/02/17	3	60.20	0	0.00	60.70	3	1,794	0.17%
2023/02/16	3	60.17	0	0.00	60.40	3	1,812	0.17%
2023/02/15	0	0.00	150	62.25	62.70	-150	1,753	-8.56%	大賣/鉅額交易
2023/02/14	0	0.00	1	62.80	63.10	-1	1,728	-0.06%
2023/02/13	2	63.45	0	0.00	63.00	2	1,723	0.12%
2023/02/10	2	63.90	19	64.02	64.20	-17	1,608	-1.06%
2023/02/08	8	60.28	2	59.80	61.00	6	1,486	0.40%
2023/02/07	0	0.00	7	59.33	59.60	-7	1,466	-0.48%
2023/02/03	3	57.33	0	0.00	57.20	3	1,438	0.21%
2023/02/02	1	58.00	1	58.50	57.80	0	1,432	0.00%
2023/02/01	5	58.82	0	0.00	58.70	5	1,421	0.35%
2023/01/31	0	0.00	3	59.20	59.40	-3	1,429	-0.21%
2023/01/30	10	58.00	3	57.90	58.10	7	1,389	0.50%
2023/01/16	5	57.68	0	0.00	57.30	5	1,385	0.36%
2023/01/13	1	58.80	3	59.40	59.80	-2	1,351	-0.15%
2023/01/12	1	59.60	0	0.00	57.90	1	1,352	0.07%
2023/01/11	3	58.30	0	0.00	58.30	3	1,334	0.22%
2023/01/09	6	57.60	6	57.30	57.30	0	1,358	0.00%
2023/01/05	1	58.10	0	0.00	58.20	1	1,353	0.07%
2022/12/28	0	0.00	1	59.30	58.50	-1	1,316	-0.08%
2022/12/23	1	56.80	3	57.90	59.00	-2	1,213	-0.16%
2022/12/22	0	0.00	1	56.50	56.30	-1	1,145	-0.09%
2022/12/19	1	54.10	0	0.00	53.00	1	1,036	0.10%
2022/12/15	0	0.00	1	56.00	55.60	-1	1,021	-0.10%
2022/12/14	3	55.20	0	0.00	54.90	3	1,017	0.29%
2022/12/09	0.1	54.00	0	0.00	53.60	0.1	939	0.01%
2022/12/08	0.1	54.40	0	0.00	54.70	0.1	932	0.01%
2022/12/07	0.1	54.50	0	0.00	54.50	0.1	948	0.01%
2022/12/06	1	54.60	0	0.00	54.50	1	965	0.10%
2022/12/05	3	56.10	0	0.00	56.20	3	963	0.31%
2022/12/01	35	55.60	0	0.00	55.30	35	955	3.66%
2022/11/30	50	55.00	0	0.00	55.00	50	938	5.33%
2022/11/29	1	54.20	1	54.70	54.70	0	926	0.00%
2022/11/22	2	53.90	2	53.90	53.90	0	887	0.00%
2022/11/21	1	53.30	1	54.40	54.40	0	880	0.00%
2022/11/18	1	53.40	1	53.70	53.50	0	871	0.00%
2022/11/17	1	53.80	1	54.00	53.90	0	862	0.00%
2022/11/14	0	0.00	1	53.80	53.90	-1	837	-0.12%
2022/10/24	0	0.00	1	49.30	49.30	-1	742	-0.13%
2022/10/21	1	49.90	0	0.00	49.95	1	718	0.14%
2022/10/20	0	0.00	2	49.90	51.10	-2	707	-0.28%
2022/10/17	2	52.00	3	51.00	51.50	-1	659	-0.15%
2022/10/13	2	54.70	0	0.00	53.70	2	633	0.32%
2022/10/12	1	55.50	0	0.00	56.00	1	639	0.16%
2022/10/05	1	58.40	0	0.00	58.80	1	710	0.14%
2022/09/29	1	58.80	0	0.00	59.50	1	718	0.14%
2022/09/26	1	59.80	0	0.00	60.10	1	716	0.14%
2022/09/22	0.1	63.20	3	62.40	62.40	-2.9	712	-0.41%
2022/09/21	2	65.00	0	0.00	64.50	2	701	0.29%
2022/09/19	0.1	65.20	0	0.00	65.30	0.1	702	0.01%
2022/09/15	1.1	67.49	0	0.00	67.40	1.1	704	0.16%
2022/09/14	2	68.30	2	68.00	68.00	0	699	0.00%
2022/09/13	2	66.57	0	0.00	67.50	2	672	0.30%
2022/09/02	0	0.00	15	62.11	62.40	-15	658	-2.28%
2022/09/01	16	62.80	1	62.50	62.50	15	655	2.29%
2022/08/16	0	0.00	1	62.10	62.40	-1	628	-0.16%
2022/07/29	1	61.70	0	0.00	61.00	1	556	0.18%
2022/07/15	61	58.47	1	58.00	58.00	60	525	11.41%
2022/07/14	37	57.91	0	0.00	58.20	37	511	7.23%
2022/07/13	25	61.83	0	0.00	62.20	25	463	5.39%
2022/07/01	1	66.30	0	0.00	66.00	1	483	0.21%
2022/06/23	1	68.50	0	0.00	67.90	1	505	0.20%
2022/06/01	0	0.00	1	68.60	68.10	-1	846	-0.12%
2022/05/10	1	63.90	0	0.00	64.20	1	920	0.11%
2022/05/09	0	0.00	1	64.20	64.60	-1	911	-0.11%
2022/05/06	2	65.80	0	0.00	66.00	2	901	0.22%
2022/04/29	11	67.38	0	0.00	67.10	11	927	1.19%
2022/04/11	1	73.20	0	0.00	72.70	1	1,050	0.10%
2022/03/25	2	70.80	2	70.20	70.20	0	983	0.00%
2022/03/24	2	70.70	2	71.30	71.10	0	976	0.00%
2022/03/23	8	70.10	8	70.80	70.80	0	973	0.00%
2022/03/22	5	69.54	5	70.30	70.30	0	961	0.00%
2022/03/21	4	70.68	4	70.20	70.20	0	949	0.00%
2022/03/18	2	69.60	2	70.90	71.40	0	933	0.00%
2022/03/17	10	68.05	10	68.00	68.00	0	893	0.00%
2022/03/16	15	66.97	15	67.50	67.50	0	861	0.00%
2022/03/15	6	67.50	6	66.80	66.80	0	842	0.00%
2022/03/14	1	69.50	0	0.00	68.90	1	799	0.13%
2022/03/08	1	71.80	0	0.00	73.00	1	739	0.14%
2022/03/07	47	74.00	0	0.00	74.20	47	737	6.37%
2022/02/25	22	77.54	0	0.00	78.30	22	799	2.75%
2022/02/17	0	0.00	0.1	80.50	80.50	-0.1	791	-0.01%
2022/01/18	0	0.00	1	84.60	84.30	-1	865	-0.12%
2022/01/12	0	0.00	15	83.49	83.80	-15	859	-1.75%
2022/01/06	0	0.00	2	83.70	83.90	-2	852	-0.23%
2021/12/23	2	80.90	0	0.00	81.20	2	931	0.21%
2021/12/09	1	82.40	0	0.00	82.30	1	1,074	0.09%
2021/12/08	1	80.70	0	0.00	81.20	1	1,091	0.09%
2021/12/07	20	81.40	0	0.00	80.70	20	1,103	1.81%
2021/12/02	30	77.50	0	0.00	77.60	30	1,158	2.59%
2021/11/30	2	77.50	0	0.00	77.80	2	1,207	0.17%
2021/11/29	21	79.92	0	0.00	78.10	21	1,185	1.77%
2021/11/17	9	83.20	0	0.00	82.20	9	1,145	0.79%
2021/11/15	41	82.62	0	0.00	82.90	41	1,144	3.58%
2021/11/12	40	83.10	0	0.00	82.80	40	1,147	3.49%
2021/11/10	60	84.56	0	0.00	84.30	60	1,206	4.97%
2021/11/02	2	84.00	0	0.00	84.90	2	1,254	0.16%
2021/10/26	0	0.00	1	83.80	84.20	-1	1,325	-0.08%
2021/10/25	31	83.51	0	0.00	82.90	31	1,315	2.36%
2021/10/04	1	78.00	0	0.00	76.90	1	1,533	0.07%
2021/09/28	50	82.20	0	0.00	82.90	50	1,709	2.93%
2021/09/23	50	83.98	0	0.00	84.00	50	1,730	2.89%
2021/09/22	20	84.34	0	0.00	83.60	20	1,748	1.14%
2021/09/16	0	0.00	1	84.80	83.80	-1	1,765	-0.06%
2021/09/15	0	0.00	20	87.20	87.20	-20	1,741	-1.15%
2021/09/14	1	87.80	0	0.00	87.50	1	1,755	0.06%
2021/09/06	0	0.00	20	86.72	86.00	-20	2,020	-0.99%
2021/09/03	0	0.00	31	86.57	87.30	-31	2,010	-1.54%
2021/08/24	20	83.20	0	0.00	82.60	20	2,356	0.85%
2021/08/20	1	81.30	0	0.00	82.50	1	2,362	0.04%
2021/08/10	10	85.30	0	0.00	85.30	10	2,355	0.42%
2021/08/02	2.4	89.87	0	0.00	89.70	2.4	2,508	0.10%
2021/07/27	0.2	90.47	0	0.00	91.00	0.2	2,504	0.01%
2021/07/26	1	91.80	0	0.00	92.90	1	2,488	0.04%
2021/07/23	0	0.00	1	91.30	92.90	-1	2,503	-0.04%
2021/07/22	1	91.50	0	0.00	91.50	1	2,493	0.04%
2021/07/21	52.1	90.65	1	91.20	90.90	51.1	2,496	2.05%
2021/07/20	0.2	92.30	0	0.00	92.20	0.2	2,494	0.01%
2021/07/15	0	0.00	50	96.40	96.70	-50	2,539	-1.97%
2021/07/13	50	97.60	0	0.00	99.00	50	2,559	1.95%
2021/07/07	1	105.00	50	107.50	106.00	-49	2,915	-1.68%
2021/07/06	0	0.00	1	105.00	105.50	-1	2,884	-0.03%
2021/06/28	3	101.50	3	103.00	103.00	0	2,859	0.00%
2021/06/22	0	0.00	4	99.63	99.30	-4	2,829	-0.14%
2021/06/21	2	98.15	2	97.50	98.90	0	2,816	0.00%
2021/06/18	3	104.33	6	103.42	100.00	-3	2,800	-0.11%
2021/06/17	2	100.75	0	0.00	99.90	2	2,628	0.08%
2021/06/16	1	100.00	3	100.00	100.50	-2	2,603	-0.08%
2021/06/15	0	0.00	50	100.50	101.50	-50	2,567	-1.95%
2021/06/11	2	94.15	0	0.00	93.90	2	2,493	0.08%
2021/06/10	50	94.28	0	0.00	94.50	50	2,490	2.01%
2021/06/08	1	98.80	1	98.50	98.00	0	2,460	0.00%
2021/06/07	2	99.70	6	100.57	103.50	-4	2,428	-0.16%
2021/06/04	6	100.08	2	100.50	98.80	4	2,406	0.17%
2021/06/03	3	102.50	56.1	103.11	102.50	-53.1	2,379	-2.23%
2021/06/02	0.1	94.50	0	0.00	94.50	0.1	2,238	0.00%
2021/06/01	0.1	94.50	0	0.00	94.30	0.1	2,241	0.00%
2021/05/31	5	94.58	5	95.54	95.50	0	2,254	0.00%
2021/05/25	1	94.00	1	93.10	94.10	0	2,328	0.00%
2021/05/20	0	0.00	1	90.00	89.80	-1	2,371	-0.04%
2021/05/19	1	88.70	0	0.00	89.30	1	2,406	0.04%
2021/05/18	5	85.20	7	86.29	90.00	-2	2,454	-0.08%
2021/05/17	11	83.64	6	82.00	84.20	5	2,459	0.20%
2021/05/13	1	88.50	1	87.00	89.90	0	2,450	0.00%
2021/05/12	4	91.70	3	87.30	87.60	1	2,442	0.04%
2021/05/11	0	0.00	100	99.80	96.90	-100	2,444	-4.09%
2021/05/04	1	92.40	1	94.10	92.40	0	2,542	0.00%
2021/05/03	0	0.00	20	95.49	94.60	-20	2,586	-0.77%
2021/04/21	0	0.00	6	97.30	98.00	-6	3,283	-0.18%
2021/04/16	3	97.50	21	95.00	95.10	-18	3,380	-0.53%
2021/04/15	5	92.00	44	95.42	96.60	-39	3,278	-1.19%
2021/04/14	0	0.00	27	88.50	87.90	-27	3,111	-0.87%
2021/04/13	0	0.00	63	87.88	85.80	-63	3,043	-2.07%
2021/04/07	0	0.00	1	82.30	84.80	-1	2,924	-0.03%
2021/03/16	1	80.40	1	80.50	80.50	0	2,831	0.00%
2021/03/12	2	82.05	33	82.30	81.70	-31	2,849	-1.09%
2021/03/11	0	0.00	2	82.80	82.90	-2	2,845	-0.07%
2021/02/26	0	0.00	9	84.70	83.10	-9	2,782	-0.32%
2021/02/24	0	0.00	1	86.20	86.20	-1	2,762	-0.04%
2021/02/22	1	86.60	0	0.00	85.70	1	2,763	0.04%
2021/02/19	0	0.00	14	86.54	87.60	-14	2,740	-0.51%
2021/02/18	4	85.20	20	85.40	85.60	-16	2,709	-0.59%
2021/02/17	0	0.00	6	83.63	83.80	-6	2,662	-0.23%
2021/02/04	0	0.00	3	82.00	82.00	-3	2,629	-0.11%
2021/02/03	0	0.00	1	80.90	81.20	-1	2,661	-0.04%
2021/01/29	2	78.80	0	0.00	77.60	2	2,658	0.08%
2021/01/25	1	79.30	1	78.10	79.70	0	2,483	0.00%
2021/01/22	0	0.00	3	78.70	79.90	-3	2,429	-0.12%
2021/01/20	3	81.00	3	81.73	79.90	0	2,326	0.00%
2021/01/19	6	80.12	1	80.30	80.30	5	2,205	0.23%
2021/01/18	6	79.05	1	78.70	79.90	5	2,096	0.24%
2021/01/15	45	80.78	2	79.50	77.20	43	1,963	2.19%
2021/01/14	1	80.10	1	78.00	80.30	0	1,868	0.00%
2021/01/13	3	76.80	1	76.50	76.30	2	1,736	0.12%
2021/01/11	1	74.30	1	75.20	74.90	0	1,612	0.00%
2021/01/08	2	73.40	2	73.35	73.30	0	1,595	0.00%
2021/01/06	1	71.00	0	0.00	71.20	1	1,692	0.06%
2020/12/29	0	0.00	1	74.40	73.60	-1	1,658	-0.06%
2020/12/24	1	71.70	0	0.00	71.90	1	1,613	0.06%
2020/12/15	0	0.00	1	72.90	72.90	-1	1,699	-0.06%
2020/12/11	0	0.00	2	71.95	72.10	-2	1,749	-0.11%
2020/12/10	0	0.00	1	72.00	72.50	-1	1,768	-0.06%
2020/12/09	1	72.60	0	0.00	73.20	1	1,782	0.06%
2020/12/08	1	73.20	0	0.00	73.30	1	1,779	0.06%
2020/12/04	0	0.00	20	73.65	74.80	-20	1,819	-1.10%
2020/11/26	0	0.00	23	75.70	75.90	-23	2,053	-1.12%
2020/11/25	2	77.00	47	77.19	76.30	-45	2,088	-2.15%
2020/11/24	0	0.00	1.1	76.05	76.60	-1.1	2,142	-0.05%
2020/11/23	0	0.00	2	74.80	75.30	-2	2,334	-0.09%
2020/11/12	1	75.00	0	0.00	75.80	1	2,743	0.04%
2020/11/11	1	75.20	6	76.07	76.20	-5	2,819	-0.18%
2020/11/10	4	74.85	32	73.97	73.40	-28	2,783	-1.01%
2020/11/09	2	71.30	0	0.00	70.90	2	2,812	0.07%
2020/10/30	1	70.80	0	0.00	70.80	1	3,734	0.03%
2020/10/28	0	0.00	7	72.00	72.50	-7	3,826	-0.18%
2020/10/27	0	0.00	1	72.20	72.60	-1	3,854	-0.03%
2020/10/22	0	0.00	1	74.70	72.80	-1	3,901	-0.03%
2020/10/21	0	0.00	7	73.01	74.30	-7	3,858	-0.18%
2020/10/20	1	71.80	1	72.90	72.00	0	3,826	0.00%
2020/10/19	1	72.60	0	0.00	72.50	1	3,826	0.03%
2020/10/16	3	74.13	1	73.30	72.20	2	3,828	0.05%
2020/10/15	2	72.05	4	74.08	74.10	-2	3,765	-0.05%
2020/10/14	4	67.90	4	67.75	68.40	0	3,619	0.00%
2020/10/13	4	67.65	4	66.85	68.30	0	3,646	0.00%
2020/10/12	2	67.75	3	66.67	67.20	-1	3,684	-0.03%
2020/10/05	1	67.40	0	0.00	66.90	1	3,704	0.03%
2020/09/28	0	0.00	1	66.30	65.80	-1	3,775	-0.03%
2020/09/25	2	66.05	5	64.50	64.30	-3	3,785	-0.08%
2020/09/24	2	66.15	0	0.00	65.80	2	3,782	0.05%
2020/09/21	10	70.16	1	70.40	69.50	9	3,736	0.24%
2020/09/16	1	68.40	0	0.00	68.60	1	3,711	0.03%
2020/09/15	2	68.05	2	68.30	69.40	0	3,678	0.00%
2020/09/14	1	68.00	0	0.00	68.10	1	3,670	0.03%
2020/09/11	1	69.40	1	70.50	68.70	0	3,672	0.00%
2020/09/10	1	69.50	1	69.90	69.80	0	3,677	0.00%
2020/09/09	2	69.50	0	0.00	70.00	2	3,676	0.05%
2020/09/07	2	73.20	10	72.50	72.00	-8	3,688	-0.22%
2020/09/03	2	76.45	5	76.50	76.00	-3	3,729	-0.08%
2020/09/02	3	79.40	2	78.70	78.60	1	3,708	0.03%
2020/09/01	2	79.95	8	80.10	80.60	-6	3,663	-0.16%
2020/08/31	5	79.40	1	79.60	79.00	4	3,657	0.11%
2020/08/27	4	79.53	4	79.50	79.50	0	3,556	0.00%
2020/08/26	4	76.53	2	76.50	77.00	2	3,344	0.06%
2020/08/25	5	75.00	0	0.00	76.40	5	3,255	0.15%
2020/08/24	1	72.00	1	73.10	73.10	0	3,154	0.00%
2020/08/20	1	70.70	0	0.00	69.80	1	3,170	0.03%
2020/08/18	1	74.00	8	73.91	73.90	-7	3,095	-0.23%
2020/08/17	1	74.80	2	72.80	72.90	-1	3,099	-0.03%
2020/08/13	0	0.00	3	73.00	73.00	-3	3,089	-0.10%
2020/08/12	1	73.00	21	72.51	75.20	-20	3,032	-0.66%
2020/08/11	3	72.97	2	73.20	72.80	1	2,845	0.04%
2020/08/07	10	71.25	11	72.30	70.80	-1	2,659	-0.04%
2020/08/06	0	0.00	2	69.85	70.60	-2	2,420	-0.08%
2020/08/04	5	64.70	0	0.00	63.90	5	2,251	0.22%
2020/08/03	3	62.20	0	0.00	62.00	3	2,222	0.14%
2020/07/28	3	63.00	0	0.00	64.50	3	2,175	0.14%
2020/07/27	1	64.50	0	0.00	64.40	1	2,182	0.05%
2020/07/22	0	0.00	1	66.60	66.50	-1	2,363	-0.04%
2020/07/17	1	65.50	0	0.00	65.20	1	2,355	0.04%
2020/07/16	1	65.90	0	0.00	66.40	1	2,365	0.04%
2020/07/15	1	64.20	0	0.00	64.20	1	2,338	0.04%
2020/07/06	3	65.30	0	0.00	65.30	3	2,433	0.12%
2020/06/30	3	64.80	0	0.00	64.50	3	2,519	0.12%
2020/06/29	3	64.17	1	64.70	64.10	2	2,551	0.08%
2020/06/24	0	0.00	6	66.18	66.00	-6	2,559	-0.23%
2020/06/22	1	66.00	1	66.60	66.30	0	2,690	0.00%
2020/06/18	4	67.28	0	0.00	68.00	4	2,774	0.14%
2020/06/15	0	0.00	3	64.60	63.80	-3	2,866	-0.10%
2020/06/12	3	64.00	0	0.00	65.00	3	2,850	0.11%
2020/06/11	2	67.50	0	0.00	66.40	2	2,850	0.07%
2020/06/10	1	69.30	0	0.00	69.30	1	2,836	0.04%
2020/06/08	2	68.60	2	68.00	69.20	0	2,839	0.00%
2020/06/05	2	69.60	0	0.00	69.70	2	2,828	0.07%
2020/06/03	0	0.00	2	68.90	69.00	-2	2,827	-0.07%
2020/06/01	0	0.00	1	68.70	69.00	-1	2,838	-0.04%
2020/05/28	2	70.40	3	69.90	69.30	-1	2,834	-0.04%
2020/05/27	2	68.70	2	69.40	69.70	0	2,841	0.00%
2020/05/22	2	66.30	3	67.23	66.00	-1	2,766	-0.04%
2020/05/21	4	66.50	1	67.90	68.00	3	2,739	0.11%
2020/05/20	5	65.98	0	0.00	66.00	5	2,769	0.18%
2020/05/19	2	65.00	0	0.00	65.80	2	2,744	0.07%
2020/05/18	1	62.30	0	0.00	62.00	1	2,708	0.04%
2020/05/15	0	0.00	3	59.80	60.50	-3	2,690	-0.11%
2020/05/11	3	62.90	1	62.20	63.00	2	2,641	0.08%
2020/05/08	0	0.00	6	64.65	64.30	-6	2,571	-0.23%
2020/05/07	1	65.50	0	0.00	66.50	1	2,537	0.04%
2020/05/05	4	67.10	4	66.90	67.00	0	2,564	0.00%
2020/05/04	0	0.00	1	68.00	67.20	-1	2,558	-0.04%
2020/04/30	5	68.90	5	68.40	69.00	0	2,548	0.00%
2020/04/29	30	67.56	0	0.00	68.90	30	2,531	1.18%
2020/04/28	7	64.40	7	63.47	65.00	0	2,438	0.00%
2020/04/27	5	61.60	5	62.04	62.80	0	2,415	0.00%
2020/04/24	2	61.60	2	61.10	61.10	0	2,389	0.00%
2020/04/21	4	62.70	0	0.00	61.70	4	2,415	0.17%
2020/04/20	3	62.63	0	0.00	63.40	3	2,441	0.12%
2020/04/15	3	63.50	0	0.00	63.70	3	2,432	0.12%
2020/04/14	0	0.00	3	63.60	63.60	-3	2,405	-0.12%
2020/04/09	0	0.00	1	60.10	58.70	-1	2,444	-0.04%
2020/04/07	11	56.65	2	56.50	56.10	9	2,404	0.37%
2020/04/06	0	0.00	2	54.00	53.60	-2	2,416	-0.08%
2020/04/01	0	0.00	1	52.10	53.70	-1	2,400	-0.04%
2020/03/31	1	52.00	0	0.00	52.10	1	2,406	0.04%
2020/03/27	3	51.90	0	0.00	51.70	3	2,398	0.13%
2020/03/25	32	47.79	5	47.42	48.25	27	2,337	1.15%
2020/03/24	110	43.65	0	0.00	43.90	110	2,316	4.75%	大買/鉅額交易
2020/03/23	3	42.92	0	0.00	42.25	3	2,330	0.13%
2020/03/20	23	48.32	2	46.80	46.90	21	2,265	0.93%
2020/03/18	3	52.33	0	0.00	50.90	3	2,166	0.14%
2020/03/13	1	57.70	0	0.00	59.50	1	2,058	0.05%
2020/03/12	103	64.86	0	0.00	64.10	103	1,974	5.22%	大買/鉅額交易
2020/03/06	0	0.00	2	71.80	70.90	-2	1,885	-0.11%
2020/03/05	2	70.80	0	0.00	71.10	2	1,867	0.11%
2020/03/04	5	70.34	1	70.60	70.50	4	1,856	0.22%
2020/03/02	50	66.86	1	71.30	71.30	49	1,821	2.69%
2020/02/24	2	73.30	0	0.00	73.10	2	1,745	0.11%
2020/02/21	58	72.28	8	74.43	72.80	50	1,719	2.91%
2020/02/20	78	75.56	13	75.20	75.10	65	1,611	4.03%
2020/02/18	0	0.00	1	77.40	76.90	-1	1,569	-0.06%
2020/02/17	2	77.40	0	0.00	77.30	2	1,575	0.13%
2020/02/10	0	0.00	85	80.32	80.30	-85	1,592	-5.34%
2020/02/07	0	0.00	105	80.15	80.00	-105	1,612	-6.51%	大賣/鉅額交易
2020/02/06	3	83.57	6	81.93	82.10	-3	1,590	-0.19%
2020/01/30	1	80.50	0	0.00	81.00	1	1,514	0.07%
2020/01/20	0	0.00	2	87.00	87.00	-2	1,484	-0.13%
2020/01/17	2	86.60	1	87.00	86.60	1	1,478	0.07%
2020/01/16	2	87.00	0	0.00	86.50	2	1,476	0.14%
2020/01/15	15	87.46	0	0.00	87.00	15	1,469	1.02%
2020/01/14	2	88.80	2	88.20	89.20	0	1,455	0.00%
2020/01/09	1	85.70	2	86.25	86.20	-1	1,478	-0.07%
2020/01/07	0	0.00	1	87.50	85.70	-1	1,578	-0.06%
2020/01/06	0	0.00	4	85.30	86.80	-4	1,547	-0.26%
2020/01/03	2	84.20	2	85.05	84.80	0	1,496	0.00%
2020/01/02	1	84.60	2	85.40	84.60	-1	1,488	-0.07%
2019/12/31	2	84.30	0	0.00	84.30	2	1,484	0.13%
2019/12/30	0	0.00	3	83.90	84.20	-3	1,480	-0.20%
2019/12/27	8	82.00	0	0.00	81.60	8	1,448	0.55%
2019/12/26	4	81.43	0	0.00	81.50	4	1,475	0.27%
2019/12/25	16	83.57	2	83.75	82.70	14	1,475	0.95%
2019/12/23	1	82.60	8	82.33	82.20	-7	1,475	-0.47%
2019/12/20	0	0.00	2	81.95	82.10	-2	1,472	-0.14%
2019/12/19	8	80.70	0	0.00	81.00	8	1,441	0.56%
2019/12/18	2	80.60	0	0.00	80.50	2	1,418	0.14%
2019/11/26	0	0.00	1	77.70	79.00	-1	1,841	-0.05%
2019/11/25	0	0.00	1	77.30	77.40	-1	1,832	-0.05%
2019/11/11	0	0.00	17	79.92	79.20	-17	1,993	-0.85%
2019/11/07	21	82.08	4	82.08	81.50	17	1,989	0.85%
2019/11/05	1	80.00	0	0.00	79.90	1	1,979	0.05%
2019/10/30	1	80.60	31	80.20	80.30	-30	2,048	-1.46%
2019/10/28	1	82.10	0	0.00	82.10	1	2,146	0.05%
2019/10/24	0	0.00	25	81.64	82.60	-25	2,192	-1.14%
2019/10/22	1	82.00	0	0.00	81.60	1	2,206	0.05%
2019/10/18	31	82.40	0	0.00	82.00	31	2,228	1.39%
2019/10/17	9	83.79	8	83.00	83.80	1	2,228	0.04%
2019/10/16	0	0.00	14	81.81	83.10	-14	2,218	-0.63%
2019/10/15	2	78.45	0	0.00	79.00	2	2,214	0.09%
2019/10/14	2	79.05	1	79.70	79.10	1	2,345	0.04%
2019/10/09	1	79.20	33	80.01	78.80	-32	2,504	-1.28%
2019/10/08	3	81.20	5	82.54	81.00	-2	2,662	-0.08%
2019/10/07	53	80.61	4	80.65	80.60	49	2,674	1.83%
2019/10/04	1	79.20	1	79.70	79.20	0	2,684	0.00%
2019/10/03	9	79.37	0	0.00	78.60	9	2,705	0.33%
2019/10/02	14	79.90	0	0.00	79.30	14	2,699	0.52%
2019/09/27	2	78.00	6	77.33	77.40	-4	2,741	-0.15%
2019/09/25	4	79.23	0	0.00	79.10	4	2,712	0.15%
2019/09/18	3	77.17	2	77.50	77.50	1	2,741	0.04%
2019/09/17	11	77.60	11	78.25	76.50	0	2,745	0.00%
2019/09/16	4	79.95	1	77.60	78.00	3	2,751	0.11%
2019/09/12	4	82.58	0	0.00	81.40	4	2,729	0.15%
2019/09/11	0	0.00	1	86.00	84.50	-1	2,678	-0.04%
2019/09/10	1	86.80	1	86.50	84.90	0	2,731	0.00%
2019/08/29	1	83.00	0	0.00	83.00	1	3,452	0.03%
2019/08/28	0	0.00	1	83.70	83.50	-1	3,469	-0.03%
2019/08/27	0	0.00	1	83.30	83.30	-1	3,479	-0.03%
2019/08/22	1	83.80	0	0.00	84.40	1	3,539	0.03%
2019/08/19	1	86.50	0	0.00	86.50	1	3,504	0.03%
2019/08/16	1	87.50	0	0.00	87.10	1	3,520	0.03%
2019/08/15	2	88.50	0	0.00	88.20	2	3,606	0.06%
2019/08/13	2	91.00	2	93.00	90.70	0	3,646	0.00%
2019/08/05	3	89.10	0	0.00	89.30	3	3,774	0.08%
2019/07/30	0	0.00	2	95.05	92.90	-2	3,753	-0.05%
2019/07/25	5	93.72	0	0.00	93.70	5	3,677	0.14%
2019/07/24	0	0.00	2	93.65	93.10	-2	3,682	-0.05%
2019/07/23	1	93.80	1	96.00	93.50	0	3,731	0.00%
2019/07/22	3	94.13	3	95.23	95.20	0	3,744	0.00%
2019/07/19	0	0.00	3	94.00	93.90	-3	3,742	-0.08%
2019/07/17	3	94.40	5	92.20	92.70	-2	3,680	-0.05%
2019/07/16	12	95.19	32	96.09	96.30	-20	3,586	-0.56%
2019/07/15	7	90.09	15	90.05	92.50	-8	3,486	-0.23%
2019/07/12	1	85.90	27	91.33	86.40	-26	3,353	-0.78%
2019/07/11	0	0.00	1	91.90	92.40	-1	3,260	-0.03%
2019/07/09	0	0.00	2	91.20	90.00	-2	3,461	-0.06%
2019/07/08	1	89.60	29	89.06	89.30	-28	3,454	-0.81%
2019/07/04	6	91.15	8	91.24	90.50	-2	3,665	-0.05%
2019/07/01	0	0.00	50	88.90	88.90	-50	3,711	-1.35%
2019/06/27	5	88.46	3	87.40	88.60	2	3,849	0.05%
2019/06/26	2	89.20	0	0.00	89.60	2	3,829	0.05%
2019/06/24	0	0.00	1	92.10	90.20	-1	3,836	-0.03%
2019/06/21	14	90.24	12	90.75	90.10	2	3,826	0.05%
2019/06/20	5	92.20	40	91.25	91.80	-35	3,789	-0.92%
2019/06/19	1	89.80	47	90.69	91.20	-46	3,761	-1.22%
2019/06/18	5	89.90	40	89.40	90.10	-35	3,715	-0.94%
2019/06/17	10	90.78	47	90.63	89.70	-37	3,653	-1.01%
2019/06/14	14	87.61	41	86.69	89.20	-27	3,519	-0.77%
2019/06/13	0	0.00	40	84.50	84.80	-40	3,290	-1.22%
2019/06/12	5	82.42	25	81.70	81.30	-20	3,235	-0.62%
2019/06/11	11	80.91	55	78.73	81.20	-44	3,285	-1.34%
2019/06/10	0	0.00	101	74.91	75.70	-101	3,323	-3.04%	大賣/鉅額交易
2019/06/06	4	73.33	1	73.50	73.50	3	3,383	0.09%
2019/06/05	1	75.40	2	75.25	75.20	-1	3,413	-0.03%
2019/06/04	2	74.55	1	76.20	74.60	1	3,473	0.03%
2019/05/31	3	78.60	0	0.00	78.10	3	3,463	0.09%
2019/05/30	5	77.70	1	77.90	78.80	4	3,476	0.12%
2019/05/24	1	77.00	1	77.30	76.30	0	3,523	0.00%
2019/05/23	1	77.00	0	0.00	76.50	1	3,541	0.03%
2019/05/22	8	79.20	29	80.98	78.60	-21	3,530	-0.59%
2019/05/21	2	77.30	61	79.04	79.40	-59	3,453	-1.71%
2019/05/16	3	75.93	3	76.30	75.10	0	3,586	0.00%
2019/05/15	0	0.00	0.1	74.70	75.00	-0.1	3,566	0.00%
2019/05/10	1	74.30	0	0.00	75.00	1	3,564	0.03%
2019/05/08	0	0.00	30	73.41	75.60	-30	3,622	-0.83%
2019/05/07	0	0.00	1	73.70	74.50	-1	3,727	-0.03%
2019/05/06	2	72.65	0	0.00	72.00	2	3,773	0.05%
2019/04/30	0	0.00	1	74.90	75.60	-1	4,002	-0.02%
2019/04/29	51	73.80	1	73.10	73.70	50	4,107	1.22%
2019/04/26	31	76.49	100	76.52	76.30	-69	4,172	-1.65%
2019/04/23	35	76.80	0	0.00	76.80	35	4,919	0.71%
2019/04/22	20	78.50	4	78.60	77.60	16	5,218	0.31%
2019/04/19	9	79.34	16	79.08	77.80	-7	5,352	-0.13%
2019/04/18	2	80.30	7	79.66	78.70	-5	5,389	-0.09%
2019/04/17	5	80.50	118	80.58	79.60	-113	5,439	-2.08%	大賣/鉅額交易
2019/04/16	5	80.12	2	78.95	80.30	3	5,392	0.06%
2019/04/15	1	79.80	2	79.40	78.80	-1	5,340	-0.02%
2019/04/11	1	75.60	0	0.00	75.50	1	5,170	0.02%
2019/04/10	152	78.58	122	78.82	76.30	30	5,130	0.58%	大買/大賣/
2019/04/09	28	74.50	0	0.00	73.80	28	4,924	0.57%
2019/04/02	14	72.70	1	72.30	72.00	13	4,801	0.27%
2019/04/01	120	74.00	172	73.95	73.50	-52	4,753	-1.09%	大買/大賣/
2019/03/29	0	0.00	3	71.33	71.60	-3	4,653	-0.06%
2019/03/25	1	68.60	1	69.00	69.00	0	4,598	0.00%
2019/03/21	1	70.10	2	70.10	70.10	-1	4,554	-0.02%
2019/03/19	2	70.50	2	70.40	70.10	0	4,520	0.00%
2019/03/15	6	72.15	5	71.60	70.70	1	4,466	0.02%
2019/03/14	16	73.00	26	73.11	72.40	-10	4,403	-0.23%
2019/03/13	21	71.47	53	71.74	72.80	-32	4,263	-0.75%
2019/03/12	4	69.40	4	69.48	69.00	0	4,091	0.00%
2019/03/11	8	67.41	7	66.63	68.00	1	4,022	0.02%
2019/03/05	0	0.00	1	65.90	66.30	-1	3,954	-0.03%
2019/02/27	2	64.65	51	64.61	64.70	-49	3,867	-1.27%
2019/02/22	0	0.00	16	67.53	66.40	-16	3,848	-0.42%
2019/02/18	0	0.00	2	67.40	67.80	-2	3,728	-0.05%
2019/02/15	5	66.82	2	66.60	66.00	3	3,690	0.08%
2019/02/12	0	0.00	2	67.30	69.80	-2	3,504	-0.06%
2019/02/11	3	69.43	10	70.25	67.10	-7	3,488	-0.20%
2019/01/30	10	69.30	0	0.00	69.30	10	3,453	0.29%
2019/01/29	1	69.60	1	69.60	69.40	0	3,430	0.00%
2019/01/28	0	0.00	1	69.50	68.40	-1	3,371	-0.03%
2019/01/25	6	67.85	1	68.00	67.10	5	3,262	0.15%
2019/01/24	2	68.15	0	0.00	67.60	2	3,222	0.06%
2019/01/23	42	67.60	9	67.28	68.10	33	3,150	1.05%
2019/01/22	4	68.85	6	68.97	69.40	-2	3,036	-0.07%
2019/01/21	11	69.59	12.1	69.83	70.10	-1.1	2,970	-0.04%
2019/01/18	3	67.50	43	67.72	68.90	-40	2,862	-1.40%
2019/01/17	9	67.77	13	68.01	68.90	-4	2,794	-0.14%
2019/01/16	1	66.50	14	65.61	66.00	-13	2,555	-0.51%
2019/01/15	5	63.22	7	63.61	64.90	-2	2,291	-0.09%
2019/01/14	198	61.35	15	61.83	61.70	183	2,055	8.90%	大買/鉅額交易
2019/01/11	59	57.59	36	57.94	58.40	23	1,792	1.28%
2019/01/10	1	52.00	1	52.80	53.40	0	1,680	0.00%
2019/01/09	2	52.10	2	51.85	51.80	0	1,687	0.00%
2019/01/08	10	51.01	4	51.15	51.30	6	1,718	0.35%
2019/01/07	11	51.25	1	51.50	51.00	10	1,711	0.58%
2019/01/03	3	50.07	2	50.95	50.60	1	1,785	0.06%
2018/12/24	42	49.58	40	50.13	49.50	2	1,954	0.10%
2018/12/21	1	46.75	2	47.15	47.60	-1	1,954	-0.05%
2018/12/17	1	50.30	0	0.00	50.10	1	1,964	0.05%
2018/12/10	1	49.85	0	0.00	50.20	1	2,137	0.05%
2018/12/07	1	51.90	0	0.00	52.00	1	2,163	0.05%
2018/12/04	0	0.00	1	54.70	54.60	-1	2,190	-0.05%
2018/12/03	1	54.80	0	0.00	55.30	1	2,315	0.04%
2018/11/29	3	55.40	1	55.30	55.40	2	2,400	0.08%
2018/11/28	1	54.10	0	0.00	54.50	1	2,455	0.04%
2018/11/27	1	52.40	4	53.60	53.20	-3	2,540	-0.12%
2018/11/26	1	52.50	5	52.68	52.90	-4	2,544	-0.16%
2018/11/23	2	51.60	0	0.00	51.80	2	2,550	0.08%
2018/11/22	2	51.60	0	0.00	51.30	2	2,550	0.08%
2018/11/19	4	51.00	0	0.00	50.80	4	2,643	0.15%
2018/11/15	1	49.65	1	50.00	50.20	0	2,931	0.00%
2018/11/13	0	0.00	1	49.80	50.20	-1	3,018	-0.03%
2018/11/09	2	49.70	0	0.00	49.50	2	3,011	0.07%
2018/11/08	0	0.00	7	49.11	50.50	-7	3,015	-0.23%
2018/11/07	1	48.00	6	47.88	48.60	-5	2,985	-0.17%
2018/11/06	0	0.00	3	47.65	46.25	-3	2,980	-0.10%
2018/11/02	0	0.00	1	46.60	46.80	-1	2,969	-0.03%
2018/11/01	7	46.13	0	0.00	46.30	7	2,973	0.24%
2018/10/31	0	0.00	18	45.70	45.70	-18	2,958	-0.61%
2018/10/25	6	43.13	0	0.00	42.70	6	3,012	0.20%
2018/10/23	11	45.96	0	0.00	44.60	11	3,009	0.37%
2018/10/22	1	46.85	0	0.00	46.85	1	2,987	0.03%
2018/10/19	0	0.00	1	45.85	46.50	-1	2,983	-0.03%
2018/10/18	1.1	45.74	0	0.00	45.60	1.1	2,953	0.04%
2018/10/17	19	46.03	12	46.63	45.45	7	2,929	0.24%
2018/10/16	5	46.11	4	46.33	46.00	1	2,876	0.03%
2018/10/12	50	50.24	0	0.00	50.00	50	2,774	1.80%
2018/10/11	40	47.94	12	48.45	49.90	28	2,766	1.01%
2018/10/09	4	51.15	12	53.27	50.50	-8	2,797	-0.29%
2018/10/08	0	0.00	5	56.00	56.00	-5	2,718	-0.18%
2018/10/05	1	57.10	0	0.00	57.10	1	2,729	0.04%
2018/10/04	20	60.20	0	0.00	60.10	20	2,711	0.74%
2018/10/02	20	60.70	0	0.00	61.40	20	2,760	0.72%
2018/09/27	1	61.90	0	0.00	61.40	1	2,787	0.04%
2018/09/25	1	63.60	0	0.00	63.60	1	2,809	0.04%
2018/09/21	1	62.90	0	0.00	62.70	1	2,828	0.04%
2018/09/20	42	62.40	0	0.00	61.90	42	2,845	1.48%
2018/09/19	10	63.90	2	63.60	63.60	8	2,849	0.28%
2018/09/18	10	63.86	0	0.00	63.10	10	2,836	0.35%
2018/09/17	9	68.58	12	67.80	67.20	-3	2,793	-0.11%
2018/09/13	0	0.00	5	70.50	69.90	-5	2,715	-0.18%
2018/09/11	12	67.83	1	67.00	68.10	11	2,700	0.41%
2018/09/10	10	67.13	0	0.00	67.00	10	2,724	0.37%
2018/09/07	46	69.86	13	70.22	68.50	33	2,745	1.20%
2018/09/06	0	0.00	32	72.30	71.50	-32	2,639	-1.21%
2018/09/05	1	70.20	1	71.30	70.00	0	2,618	0.00%
2018/09/04	1	70.30	30	70.37	70.60	-29	2,585	-1.12%
2018/09/03	25	70.52	10	70.65	70.60	15	2,519	0.60%
2018/08/24	3	67.00	5	67.00	68.10	-2	2,369	-0.08%
2018/08/23	5.2	68.67	15	70.09	67.90	-9.8	2,322	-0.42%
2018/08/22	10	67.80	13	68.08	68.00	-3	2,152	-0.14%
2018/08/21	10	63.84	1	65.10	65.70	9	2,038	0.44%
2018/08/20	0	0.00	4	62.08	62.70	-4	1,975	-0.20%
2018/08/16	1	57.30	0	0.00	57.70	1	1,927	0.05%
2018/08/15	1	58.50	0	0.00	58.40	1	1,912	0.05%
2018/08/13	1	59.10	1	59.60	59.60	0	1,892	0.00%
2018/08/10	1	62.40	1	62.80	61.80	0	1,875	0.00%
2018/08/08	2	62.50	0	0.00	62.50	2	1,890	0.11%
2018/08/06	1	61.30	0	0.00	61.00	1	1,884	0.05%
2018/08/03	0	0.00	1	61.10	61.60	-1	1,912	-0.05%
2018/08/02	0	0.00	5	60.90	60.00	-5	1,906	-0.26%
2018/07/31	3	63.70	0	0.00	63.30	3	1,890	0.16%
2018/07/30	50	67.30	0	0.00	67.50	50	1,864	2.68%
2018/07/27	2	67.00	0	0.00	66.90	2	1,829	0.11%
2018/07/26	2	65.30	0	0.00	65.30	2	1,811	0.11%
2018/07/23	1	65.20	0	0.00	63.20	1	1,927	0.05%
2018/07/18	1	64.10	1	64.50	64.10	0	1,883	0.00%
2018/07/17	55	65.00	5	65.68	64.60	50	1,846	2.71%
2018/07/16	6	61.73	0	0.00	63.50	6	1,755	0.34%
2018/07/02	2	62.90	0	0.00	62.90	2	1,711	0.12%
2018/06/25	0	0.00	1	68.60	68.10	-1	1,625	-0.06%
2018/06/22	90	67.95	0	0.00	68.00	90	1,645	5.47%
2018/06/21	1	70.10	0	0.00	68.60	1	1,652	0.06%
2018/06/20	1	70.40	0	0.00	70.50	1	1,660	0.06%
2018/06/15	28	76.25	0	0.00	73.80	28	1,687	1.66%
2018/06/13	1	75.20	1	75.40	74.70	0	1,699	0.00%
2018/06/12	31	71.48	1	72.20	72.20	30	1,716	1.75%
2018/05/31	2	71.55	2	71.70	70.80	0	1,861	0.00%
2018/05/24	0	0.00	1	71.30	71.20	-1	1,856	-0.05%
2018/05/17	0	0.00	65	71.93	72.10	-65	1,937	-3.35%
2018/05/14	1	74.90	1	73.00	73.60	0	1,961	0.00%
2018/05/10	0	0.00	1	77.10	78.20	-1	1,909	-0.05%
2018/05/08	1	78.10	0	0.00	78.00	1	1,896	0.05%
2018/05/07	2	74.70	2	75.30	75.10	0	1,868	0.00%
2018/05/03	1	76.60	1	76.40	76.30	0	1,914	0.00%
2018/04/30	1	79.40	1	79.70	79.60	0	1,922	0.00%
2018/04/27	6	75.98	1	74.60	75.50	5	1,860	0.27%
2018/04/26	1	70.60	1	69.80	69.80	0	1,822	0.00%
2018/04/25	15	69.65	15	67.30	70.60	0	1,851	0.00%
2018/04/24	1	68.60	1	68.10	68.10	0	1,877	0.00%
2018/04/23	2	71.65	2	71.30	70.00	0	1,933	0.00%
2018/04/19	0	0.00	3	69.80	72.30	-3	2,005	-0.15%
2018/04/17	2	72.65	0	0.00	72.00	2	1,978	0.10%
2018/04/16	21	72.95	0	0.00	71.70	21	1,993	1.05%
2018/03/31	1	83.20	0	0.00	83.00	1	1,882	0.05%
2018/03/30	0	0.00	1	82.40	83.00	-1	1,891	-0.05%
2018/03/29	0	0.00	1	81.40	81.10	-1	1,867	-0.05%
2018/03/28	0	0.00	7	81.91	82.10	-7	1,857	-0.38%
2018/03/27	2	81.40	2	82.35	82.00	0	1,833	0.00%
2018/03/26	1	79.10	2	80.05	80.40	-1	1,811	-0.06%
2018/03/23	2	78.75	1	79.60	78.70	1	1,790	0.06%
2018/03/21	1	80.50	2	81.55	82.00	-1	1,715	-0.06%
2018/03/20	8	80.05	0	0.00	79.50	8	1,660	0.48%
2018/03/19	67	82.37	0	0.00	81.00	67	1,627	4.12%
2018/03/16	54	82.72	3	82.70	81.50	51	1,561	3.27%
2018/03/15	34	83.74	21	83.96	83.30	13	1,470	0.88%
2018/03/14	77	86.15	4	86.13	86.10	73	1,382	5.28%
2018/03/13	60	92.41	0	0.00	90.30	60	1,314	4.56%
2018/03/12	40	89.85	0	0.00	89.60	40	1,281	3.12%
2018/03/08	20	92.00	0	0.00	90.70	20	1,299	1.54%
2018/02/26	20	95.00	0	0.00	95.40	20	1,289	1.55%
2018/02/21	50	94.92	0	0.00	94.80	50	1,253	3.99%
2018/02/07	100	98.40	0	0.00	99.00	100	1,229	8.13%
2018/02/06	0	0.00	130	93.52	91.80	-130	1,205	-10.79%	大賣/鉅額交易
2018/02/01	2	101.50	4	98.55	98.50	-2	1,197	-0.17%
2018/01/22	5	107.30	0	0.00	106.50	5	1,054	0.47%
2018/01/19	15	105.27	0	0.00	105.00	15	1,031	1.45%
2018/01/17	2	107.50	0	0.00	107.00	2	942	0.21%
2018/01/16	33	114.36	0	0.00	112.50	33	877	3.76%
2018/01/12	30	129.98	0	0.00	128.00	30	789	3.80%
2018/01/11	4	130.25	2	130.50	130.00	2	779	0.26%