智易 (3596)-群益金鼎-基隆券商分點個股進出

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

智易

(3596)

可現股當沖

股價
171.5
漲跌
▲1.0
漲幅
+0.59%
成交量
1,125張
產業
上市通信網路類股
882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

智易 (3596)籌碼相關－群益金鼎-基隆券商分點個股進出

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-基隆券商分點個股進出
群益金鼎-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	172.50	0	0.00	170.50	1	2,119	0.05%
2024/04/24	1	174.50	0	0.00	176.00	1	2,134	0.05%
2024/04/16	10	180.00	0	0.00	177.50	10	2,135	0.47%
2024/04/15	3	182.00	0	0.00	182.00	3	2,120	0.14%
2024/04/12	2	185.00	0	0.00	184.50	2	2,115	0.09%
2024/04/11	5	187.00	0	0.00	187.00	5	2,113	0.24%
2024/04/10	1	188.00	0	0.00	188.00	1	2,119	0.05%
2024/04/01	0	0.00	1	195.00	195.50	-1	2,147	-0.05%
2024/03/28	1	187.00	1	195.00	191.50	0	2,067	0.00%
2024/03/26	2	189.00	0	0.00	189.00	2	2,015	0.10%
2024/03/22	1	202.00	0	0.00	199.00	1	2,007	0.05%
2024/03/20	0	0.00	21	201.62	199.00	-21	1,991	-1.05%
2024/03/19	1	194.00	10	195.50	195.00	-9	2,059	-0.44%
2024/03/18	0	0.00	0.2	190.00	187.50	-0.2	2,140	-0.01%
2024/03/15	3.2	186.20	3	188.50	188.00	0.2	2,162	0.01%
2024/03/14	0	0.00	22.3	191.52	189.50	-22.3	2,151	-1.03%
2024/03/13	0	0.00	13	185.15	186.50	-13	2,066	-0.63%
2024/03/12	0	0.00	3	177.00	177.00	-3	2,015	-0.15%
2024/03/08	12	172.50	0	0.00	171.50	12	1,994	0.60%
2024/03/07	5	175.50	0	0.00	175.50	5	1,982	0.25%
2024/03/05	0.3	180.50	0	0.00	184.00	0.3	1,973	0.02%
2024/03/04	0	0.00	1.1	180.14	181.00	-1.1	1,959	-0.06%
2024/02/27	1	183.00	1.1	181.00	180.00	-0.1	1,925	-0.01%
2024/02/23	2	184.00	14.2	185.02	183.50	-12.2	1,870	-0.65%
2024/02/22	0	179.00	1.8	177.67	178.50	-1.8	1,788	-0.10%
2024/02/21	0.1	169.00	0	0.00	168.50	0.1	1,726	0.01%
2024/02/19	1	169.50	0	0.00	169.00	1	1,715	0.06%
2024/02/15	0	0.00	1	172.50	172.50	-1	1,759	-0.06%
2024/01/26	0.2	171.25	0	0.00	170.50	0.2	1,935	0.01%
2024/01/25	0.1	173.50	0	0.00	175.00	0.1	1,974	0.01%
2024/01/24	0.1	176.50	0	0.00	174.00	0.1	2,027	0.00%
2024/01/22	0	0.00	10	175.75	175.50	-10	2,034	-0.49%
2024/01/18	0.1	172.50	0	0.00	176.00	0.1	2,016	0.00%
2024/01/12	0	0.00	1	169.00	169.50	-1	2,014	-0.05%
2024/01/03	2	169.50	1	169.50	169.00	1	2,137	0.05%
2024/01/02	0.2	168.25	0	0.00	170.50	0.2	2,150	0.01%
2023/12/25	0.1	170.50	0	0.00	169.50	0.1	2,263	0.00%
2023/12/22	0.1	173.00	0	0.00	172.00	0.1	2,339	0.00%
2023/12/21	0.2	174.00	0	0.00	174.50	0.2	2,338	0.01%
2023/12/20	1	177.50	0	0.00	175.00	1	2,353	0.04%
2023/12/19	2	176.50	0	0.00	175.50	2	2,406	0.08%
2023/12/18	0	0.00	1	178.00	176.50	-1	2,516	-0.04%
2023/12/15	1	184.00	0.3	183.50	181.50	0.7	2,540	0.03%
2023/12/14	0	0.00	7.2	189.69	189.50	-7.2	2,566	-0.28%
2023/12/13	1	188.50	10	188.50	188.50	-9	2,431	-0.37%
2023/12/12	0.5	173.50	0	0.00	171.50	0.5	2,365	0.02%
2023/12/11	0	0.00	1	168.50	168.50	-1	2,391	-0.04%
2023/12/07	0	0.00	2	166.00	164.50	-2	2,455	-0.08%
2023/11/30	2	160.00	0	0.00	163.50	2	2,887	0.07%
2023/11/16	2	170.00	1	171.00	171.00	1	3,417	0.03%
2023/11/09	0	0.00	1	168.00	166.50	-1	3,544	-0.03%
2023/11/08	0	0.00	1	167.00	167.50	-1	3,563	-0.03%
2023/11/06	2	166.25	1	169.00	166.00	1	3,667	0.03%
2023/11/03	3	164.83	1	162.00	167.00	2	3,740	0.05%
2023/10/24	0	0.00	1	155.50	158.50	-1	4,582	-0.02%
2023/10/20	1	156.00	0	0.00	157.50	1	4,718	0.02%
2023/10/03	1	165.00	1	160.50	160.50	0	5,086	0.00%
2023/10/02	2	162.50	2	163.00	164.50	0	5,150	0.00%
2023/09/27	2	159.50	2	160.50	160.50	0	5,183	0.00%
2023/09/26	1	165.50	1	166.00	166.00	0	5,112	0.00%
2023/09/25	1	164.50	1	165.50	165.50	0	5,163	0.00%
2023/09/22	2	162.25	1	164.00	164.50	1	5,142	0.02%
2023/09/21	5	165.80	6	164.83	165.50	-1	5,142	-0.02%
2023/09/19	0	0.00	20	180.38	180.00	-20	5,170	-0.39%
2023/09/15	0	0.00	60	178.04	177.50	-60	5,102	-1.18%
2023/09/14	2	174.50	0	0.00	176.50	2	5,055	0.04%
2023/09/11	10	167.70	10	168.45	167.50	0	4,980	0.00%
2023/09/08	2	160.25	2	161.75	164.00	0	4,875	0.00%
2023/09/07	3	162.33	5	162.80	162.00	-2	4,830	-0.04%
2023/09/06	4	157.75	4	157.50	158.00	0	4,748	0.00%
2023/09/05	0	0.00	1	149.00	151.00	-1	4,651	-0.02%
2023/09/04	0	0.00	1	147.00	147.50	-1	4,679	-0.02%
2023/08/31	0	0.00	1	149.00	148.50	-1	4,661	-0.02%
2023/08/30	5	147.20	1	148.00	147.00	4	4,661	0.09%
2023/08/25	1	144.50	1	146.50	145.50	0	4,620	0.00%
2023/08/24	2	147.00	1	150.00	145.00	1	4,584	0.02%
2023/08/23	1	147.50	1	147.50	148.50	0	4,480	0.00%
2023/08/22	4	144.50	6	144.42	144.00	-2	4,426	-0.05%
2023/08/21	1	143.50	0	0.00	143.00	1	4,286	0.02%
2023/08/17	1	140.00	1	137.50	139.50	0	4,252	0.00%
2023/08/15	1	137.00	0	0.00	137.00	1	4,245	0.02%
2023/08/11	4	135.13	5	135.50	135.00	-1	4,237	-0.02%
2023/08/10	0	0.00	3	136.83	137.00	-3	4,205	-0.07%
2023/08/09	8	139.44	7	138.50	138.00	1	4,138	0.02%
2023/08/08	3	138.17	4	138.75	138.00	-1	4,068	-0.02%
2023/08/04	1	136.00	0	0.00	133.50	1	3,964	0.03%
2023/08/02	2	133.00	2	132.25	132.00	0	3,936	0.00%
2023/08/01	4	137.88	3.1	132.52	130.50	0.9	3,828	0.02%
2023/07/31	2	143.50	5	142.80	145.00	-3	3,727	-0.08%
2023/07/28	0	0.00	8	130.19	132.00	-8	3,429	-0.23%
2023/07/27	4.1	127.54	0	0.00	127.50	4.1	3,368	0.12%
2023/07/26	0	0.00	4	129.50	128.00	-4	3,315	-0.12%
2023/07/25	5	130.20	0	0.00	128.50	5	3,276	0.15%
2023/07/24	1	134.50	1	133.00	134.50	0	3,178	0.00%
2023/07/19	3	126.00	0	0.00	126.50	3	3,027	0.10%
2023/07/18	3	129.00	0	0.00	130.00	3	3,011	0.10%
2023/07/17	1	130.50	0	0.00	131.00	1	2,952	0.03%
2023/07/13	1	127.50	3	127.33	126.00	-2	2,876	-0.07%
2023/07/12	6	132.25	0	0.00	132.00	6	2,806	0.21%
2023/07/11	2	135.00	0	0.00	135.00	2	2,748	0.07%
2023/07/10	0	0.00	1	129.00	132.00	-1	2,668	-0.04%
2023/07/06	0	0.00	1	129.00	130.00	-1	2,475	-0.04%
2023/07/04	1	125.00	0	0.00	127.00	1	2,386	0.04%
2023/07/03	4	126.63	5	126.70	127.00	-1	2,356	-0.04%
2023/06/30	1	122.50	0	0.00	123.00	1	2,288	0.04%
2023/06/29	4	123.75	1	123.50	122.00	3	2,295	0.13%
2023/06/28	12	123.92	12	124.00	122.50	0	2,209	0.00%
2023/06/21	0	0.00	2	118.50	118.00	-2	1,985	-0.10%
2023/06/16	1	117.00	1	114.50	117.50	0	1,934	0.00%
2023/06/14	0	0.00	0.1	117.53	117.50	-0.1	1,854	-0.01%
2023/06/12	0	0.00	1	116.50	118.00	-1	1,857	-0.05%
2023/06/09	1	117.00	0	0.00	117.50	1	1,852	0.05%
2023/06/08	2	116.00	0	0.00	118.00	2	1,837	0.11%
2023/06/06	0	0.00	2	114.50	114.00	-2	1,776	-0.11%
2023/06/05	0.1	117.50	0	0.00	115.50	0.1	1,773	0.01%
2023/06/02	0	0.00	1	116.50	116.50	-1	1,751	-0.06%
2023/05/31	0	0.00	3	115.50	116.00	-3	1,753	-0.17%
2023/05/30	0	0.00	5	115.00	115.00	-5	1,732	-0.29%
2023/05/26	10	116.70	0	0.00	114.50	10	1,711	0.58%
2023/05/18	2	113.50	2	113.50	113.00	0	1,551	0.00%
2023/05/16	0	0.00	3	113.00	112.50	-3	1,492	-0.20%
2023/05/15	2	111.75	2	110.50	110.50	0	1,457	0.00%
2023/05/11	1	110.50	0.2	112.00	110.50	0.8	1,411	0.06%
2023/05/09	0	0.00	1	113.00	112.50	-1	1,330	-0.08%
2023/05/08	0	0.00	1.5	110.17	111.00	-1.5	1,262	-0.12%
2023/05/05	0.7	106.00	0	0.00	108.00	0.7	1,210	0.06%
2023/05/02	0	0.00	1	101.50	101.00	-1	1,202	-0.08%
2023/04/27	1	98.50	0	0.00	98.80	1	1,192	0.08%
2023/04/14	2	105.00	0	0.00	105.00	2	1,119	0.18%
2023/04/07	1	106.00	0	0.00	106.00	1	1,090	0.09%
2023/03/23	0	0.00	0.2	106.00	106.00	-0.2	1,029	-0.02%
2023/03/21	0	0.00	2	104.50	104.00	-2	1,019	-0.20%
2023/03/17	2	103.50	8	104.31	104.00	-6	1,012	-0.59%
2023/03/15	0	0.00	3	106.00	106.00	-3	1,030	-0.29%
2023/03/13	3	105.50	0	0.00	106.00	3	1,019	0.29%
2023/03/10	0	0.00	19	107.71	107.00	-19	1,012	-1.88%
2023/03/08	15	111.00	0	0.00	111.50	15	1,013	1.48%
2023/03/03	0.2	107.50	0	0.00	107.50	0.2	1,023	0.02%
2023/02/22	1	103.00	1	103.50	106.50	0	1,079	0.00%
2023/02/17	4	105.50	0	0.00	105.50	4	1,132	0.35%
2023/02/16	0	0.00	1	107.00	107.00	-1	1,164	-0.09%
2023/02/15	1	104.50	0	0.00	105.00	1	1,215	0.08%
2023/02/13	5	102.00	5	103.00	103.50	0	1,346	0.00%
2023/02/10	0	0.00	10	103.50	103.50	-10	1,367	-0.73%
2023/02/09	10	103.75	0	0.00	104.00	10	1,364	0.73%
2023/02/03	4	103.50	0	0.00	103.50	4	1,371	0.29%
2023/01/06	1	99.10	1	98.90	99.00	0	1,680	0.00%
2022/12/16	0	0.00	0	102.00	101.50	0	2,219	0.00%
2022/12/14	0	105.00	0	0.00	104.00	0	2,229	0.00%
2022/12/12	0	103.00	0	0.00	102.50	0	2,251	0.00%
2022/12/09	0	0.00	7	104.64	105.00	-7	2,303	-0.30%
2022/12/07	2	105.50	0	0.00	105.50	2	2,350	0.09%
2022/12/06	0	0.00	6	105.58	105.00	-6	2,368	-0.25%
2022/12/05	1	105.50	5	106.50	106.00	-4	2,415	-0.17%
2022/12/02	0	0.00	1	106.00	105.50	-1	2,468	-0.04%
2022/12/01	1	104.50	5	105.50	105.50	-4	2,555	-0.16%
2022/11/30	5	103.00	0	0.00	104.00	5	2,646	0.19%
2022/11/28	8	101.00	15	100.17	101.50	-7	2,663	-0.26%
2022/11/25	15	101.00	5	100.50	100.00	10	2,696	0.37%
2022/11/24	10	100.50	0	0.00	101.00	10	2,741	0.36%
2022/11/22	5	97.70	0	0.00	97.90	5	2,866	0.17%
2022/11/18	0	0.00	28	98.40	97.80	-28	2,921	-0.96%
2022/11/17	2	100.15	2	99.80	98.60	0	2,946	0.00%
2022/11/16	11	98.35	11	99.17	98.80	0	2,950	0.00%
2022/11/15	0	0.00	11	98.33	98.40	-11	2,999	-0.37%
2022/11/14	5	97.00	10	98.00	97.50	-5	3,042	-0.16%
2022/11/11	17	99.24	4	99.48	97.10	13	3,045	0.43%
2022/11/10	15	95.40	20	96.05	96.80	-5	3,017	-0.17%
2022/11/08	3	93.20	0	0.00	91.80	3	3,048	0.10%
2022/11/01	7	90.10	0	0.00	90.00	7	3,874	0.18%
2022/10/31	0	0.00	4	90.10	90.20	-4	3,954	-0.10%
2022/10/28	8	87.69	0	0.00	86.90	8	4,055	0.20%
2022/10/27	8	89.20	8	87.78	90.00	0	4,090	0.00%
2022/10/25	0	0.00	2	92.20	90.00	-2	4,017	-0.05%
2022/10/24	3	95.73	1	96.20	93.00	2	4,100	0.05%
2022/10/20	0	0.00	1	93.00	94.40	-1	4,113	-0.02%
2022/10/19	3	97.70	0	0.00	96.30	3	4,102	0.07%
2022/10/18	1	99.10	1	97.40	98.00	0	4,095	0.00%
2022/10/13	0	0.00	17	95.66	95.10	-17	4,124	-0.41%
2022/10/11	4	97.70	0	0.00	97.60	4	4,147	0.10%
2022/10/06	3	103.00	0	0.00	102.00	3	4,223	0.07%
2022/10/05	0	0.00	6	101.75	101.00	-6	4,259	-0.14%
2022/09/30	2	93.30	0	0.00	95.30	2	4,411	0.05%
2022/09/29	5	96.80	2	94.15	93.90	3	4,446	0.07%
2022/09/28	3	99.67	1	99.90	95.80	2	4,476	0.04%
2022/09/27	6	98.73	7	100.00	102.00	-1	4,455	-0.02%
2022/09/26	3	104.00	1.1	103.64	102.50	1.9	4,426	0.04%
2022/09/23	0	0.00	8	109.06	108.50	-8	4,432	-0.18%
2022/09/22	0	0.00	5	110.50	112.50	-5	4,450	-0.11%
2022/09/19	7	112.14	0	0.00	112.00	7	4,532	0.15%
2022/09/16	0	0.00	3	115.00	114.50	-3	4,570	-0.07%
2022/09/15	16	113.09	0	0.00	112.00	16	4,763	0.34%
2022/09/13	13	114.92	0	0.00	114.50	13	5,097	0.26%
2022/09/12	8	114.81	0	0.00	115.00	8	5,139	0.16%
2022/09/08	4.1	114.00	4	113.88	114.00	0.1	5,163	0.00%
2022/09/06	2	108.50	2	109.00	108.00	0	5,166	0.00%
2022/09/01	1	114.50	1	115.00	113.00	0	5,037	0.00%
2022/08/31	4	114.50	0	0.00	115.50	4	5,021	0.08%
2022/08/30	1	112.00	0	0.00	112.00	1	5,094	0.02%
2022/08/29	1	109.50	3	109.33	110.50	-2	5,070	-0.04%
2022/08/26	1	113.50	0	0.00	113.50	1	5,034	0.02%
2022/08/24	3	112.33	3	112.83	112.50	0	5,004	0.00%
2022/08/22	0	0.00	12	113.08	112.00	-12	4,978	-0.24%
2022/08/19	7	116.07	5	115.50	115.50	2	4,932	0.04%
2022/08/16	1	116.00	2	115.25	115.00	-1	4,899	-0.02%
2022/08/15	7	114.79	4	114.50	115.00	3	4,836	0.06%
2022/08/12	8	114.38	0	0.00	115.00	8	4,768	0.17%
2022/08/10	0	0.00	1	131.50	134.00	-1	4,457	-0.02%
2022/08/09	3	132.17	2	131.75	131.00	1	4,459	0.02%
2022/08/08	0	0.00	3	127.33	130.50	-3	4,410	-0.07%
2022/08/05	2	124.75	0	0.00	125.00	2	4,296	0.05%
2022/07/29	1	123.00	1	123.50	124.00	0	4,384	0.00%
2022/07/12	0	0.00	2.3	114.07	115.00	-2.3	5,684	-0.04%
2022/07/08	1	115.00	1	109.00	115.00	0	5,684	0.00%
2022/07/07	2.3	106.50	0	0.00	107.50	2.3	5,577	0.04%
2022/07/06	2	102.00	2	101.00	102.00	0	5,612	0.00%
2022/07/05	26	99.50	26	100.50	100.50	0	5,644	0.00%
2022/07/01	1	117.50	1	111.00	108.00	0	5,791	0.00%
2022/06/30	0	0.00	11	118.00	120.00	-11	5,729	-0.19%
2022/06/29	11	121.00	0	0.00	119.00	11	5,699	0.19%
2022/06/24	0	0.00	22	123.02	122.00	-22	5,674	-0.39%
2022/06/23	24	122.71	2	126.00	122.00	22	5,649	0.39%
2022/06/22	1	132.00	1	131.50	129.50	0	5,472	0.00%
2022/06/21	23	126.22	25	128.50	132.00	-2	5,281	-0.04%
2022/06/20	2	123.00	1	124.50	122.50	1	5,117	0.02%
2022/06/17	3	124.83	3	124.33	125.00	0	5,046	0.00%
2022/06/16	3	127.33	3	124.67	122.50	0	4,969	0.00%
2022/06/15	1	125.50	0	0.00	124.00	1	4,854	0.02%
2022/06/09	0	0.00	1	121.50	124.00	-1	4,885	-0.02%
2022/06/08	2	129.50	2	125.50	123.00	0	4,873	0.00%
2022/06/07	1	125.50	1	126.00	125.50	0	4,752	0.00%
2022/06/06	1	125.50	1	126.00	126.00	0	4,731	0.00%
2022/05/30	2	123.00	2	119.00	123.00	0	4,706	0.00%
2022/05/26	0	0.00	2	115.50	114.00	-2	4,702	-0.04%
2022/05/25	1	119.50	1	117.00	119.50	0	4,792	0.00%
2022/05/24	1	121.00	1	118.00	118.00	0	4,857	0.00%
2022/05/19	5	124.50	7	122.00	122.50	-2	4,848	-0.04%
2022/05/18	1	122.50	4	123.38	122.50	-3	4,756	-0.06%
2022/05/13	5	112.20	0	0.00	112.50	5	4,632	0.11%
2022/05/12	0	0.00	5	110.50	109.50	-5	4,617	-0.11%
2022/05/10	5	109.50	1	106.00	110.50	4	4,731	0.08%
2022/05/09	1	110.50	4	110.13	109.00	-3	4,697	-0.06%
2022/05/06	5	109.70	3	109.50	109.50	2	4,667	0.04%
2022/05/05	1	121.50	0.3	122.00	121.00	0.7	4,532	0.02%
2022/05/04	1	125.00	1	125.00	124.50	0	4,486	0.00%
2022/05/03	2	127.00	2	126.25	127.00	0	4,466	0.00%
2022/04/29	6.3	130.56	4	129.50	128.00	2.3	4,434	0.05%
2022/04/28	4	128.63	2	130.75	127.50	2	4,346	0.05%
2022/04/27	6	131.33	5	131.70	132.50	1	4,197	0.02%
2022/04/26	4	129.63	6	130.58	132.50	-2	4,002	-0.05%
2022/04/25	14	124.75	14	125.64	126.50	0	3,804	0.00%
2022/04/22	3	130.33	5	129.80	130.00	-2	3,729	-0.05%
2022/04/21	6	127.75	5	128.50	125.50	1	3,542	0.03%
2022/04/20	5	125.20	10.1	125.69	125.00	-5.1	3,337	-0.15%
2022/04/19	2	117.00	3	120.50	121.00	-1	3,235	-0.03%
2022/04/15	1	117.00	0	0.00	116.50	1	3,270	0.03%
2022/04/12	2	125.50	2	121.50	120.00	0	3,687	0.00%
2022/04/11	3	125.83	4.5	125.52	124.50	-1.5	3,751	-0.04%
2022/04/08	18	125.42	17	125.47	125.00	1	3,786	0.03%
2022/04/07	0.1	122.00	0	0.00	119.50	0.1	3,646	0.00%
2022/04/06	5	121.70	0	0.00	122.00	5	3,741	0.13%
2022/04/01	0	0.00	4	120.00	121.50	-4	3,764	-0.11%
2022/03/28	4	117.00	0	0.00	118.00	4	4,094	0.10%
2022/03/21	0	0.00	3	115.00	115.50	-3	6,110	-0.05%
2022/03/18	3	115.50	0	0.00	114.50	3	6,175	0.05%
2022/03/14	0	0.00	23	115.00	113.50	-23	6,351	-0.36%
2022/03/11	3	112.00	0	0.00	111.00	3	6,344	0.05%
2022/03/10	23	111.50	0	0.00	110.50	23	6,341	0.36%
2022/02/25	0	0.00	0.2	115.00	114.50	-0.2	6,478	0.00%
2022/02/24	0	0.00	1	121.00	117.50	-1	6,423	-0.02%
2022/02/23	1	123.50	0	0.00	123.00	1	6,394	0.02%
2022/02/21	0	0.00	0.6	123.50	123.00	-0.6	6,573	-0.01%
2022/02/15	0.1	124.50	0.1	124.50	123.50	-0.1	6,945	0.00%
2022/02/10	0.1	129.50	0	0.00	127.50	0.1	7,491	0.00%
2022/01/25	0	0.00	1	119.50	119.00	-1	8,486	-0.01%
2022/01/20	0	0.00	1	124.50	124.50	-1	8,734	-0.01%
2022/01/14	0.1	120.00	0	0.00	121.00	0.1	8,972	0.00%
2022/01/12	7	122.50	7	121.14	122.50	0	8,943	0.00%
2022/01/07	9	124.28	23	123.26	125.00	-14	8,776	-0.16%
2022/01/06	2	127.00	1	127.00	128.00	1	8,643	0.01%
2022/01/05	22	134.52	24	133.81	129.00	-2	8,573	-0.02%
2022/01/04	2.5	133.59	2	133.50	134.50	0.5	8,252	0.01%
2022/01/03	2	128.50	0	0.00	129.50	2	8,098	0.02%
2021/12/30	2	128.75	1	127.50	127.50	1	8,007	0.01%
2021/12/29	3	128.33	3	129.00	129.00	0	7,937	0.00%
2021/12/28	6	126.00	9	126.50	125.00	-3	7,806	-0.04%
2021/12/27	9	127.67	7	127.57	126.50	2	7,771	0.03%
2021/12/23	0	0.00	3	124.83	124.50	-3	7,592	-0.04%
2021/12/22	2	124.00	7.1	125.00	127.00	-5.1	7,472	-0.07%
2021/12/21	4	125.25	4	122.63	126.00	0	7,421	0.00%
2021/12/20	5	127.50	3	124.83	125.50	2	7,263	0.03%
2021/12/17	29	130.22	26	128.73	125.50	3	7,073	0.04%
2021/12/16	23	125.87	24	126.33	127.00	-1	6,482	-0.02%
2021/12/15	19	120.84	18.1	122.24	125.50	0.9	5,787	0.02%
2021/12/14	2	114.00	0	0.00	114.50	2	5,256	0.04%
2021/12/13	0	0.00	1	115.00	116.00	-1	5,184	-0.02%
2021/12/10	6.2	115.23	6	114.67	114.50	0.2	5,145	0.00%
2021/12/09	5	111.80	2	113.50	113.00	3	5,052	0.06%
2021/12/08	1	109.00	0	0.00	108.50	1	4,919	0.02%
2021/11/26	0	0.00	1	105.50	106.00	-1	4,741	-0.02%
2021/11/25	1	108.50	15.2	108.02	107.50	-14.2	4,670	-0.30%
2021/11/24	0	0.00	0.4	108.00	108.50	-0.4	4,651	-0.01%
2021/11/22	5	114.80	49	115.22	115.00	-44	4,487	-0.98%
2021/11/19	65	115.14	3	113.83	116.50	62	4,438	1.40%
2021/11/18	2	114.50	3	114.17	112.50	-1	4,328	-0.02%
2021/11/17	0	0.00	6	115.08	111.00	-6	4,202	-0.14%
2021/11/16	5	115.30	9	113.89	114.00	-4	4,092	-0.10%
2021/11/15	9	117.94	7.1	115.65	119.00	2	3,956	0.05%
2021/11/12	9	114.39	8	115.38	114.50	1	3,828	0.03%
2021/11/11	10	117.80	12	116.38	113.00	-2	3,736	-0.05%
2021/11/10	7	114.86	3	115.00	115.50	4	3,475	0.12%
2021/11/09	8	116.25	9	115.44	114.50	-1	3,354	-0.03%
2021/11/08	17.4	113.41	17	113.88	115.50	0.4	3,161	0.01%
2021/11/05	26	114.06	22	114.50	113.50	4	2,987	0.13%
2021/11/04	3	112.67	10	114.80	115.50	-7	2,624	-0.27%
2021/11/03	0	0.00	3	105.50	105.00	-3	2,135	-0.14%
2021/11/02	0	0.00	1	102.50	102.50	-1	2,084	-0.05%
2021/11/01	0	0.00	1	110.00	108.50	-1	1,986	-0.05%
2021/10/29	1	105.00	1	105.50	105.00	0	1,819	0.00%
2021/10/28	13	105.27	0	0.00	105.00	13	1,766	0.74%
2021/10/26	3	101.50	0	0.00	101.50	3	1,533	0.20%
2021/10/25	4	98.05	10	98.60	98.80	-6	1,508	-0.40%
2021/10/22	10	99.00	0	0.00	99.00	10	1,525	0.66%
2021/10/19	0	0.00	1	92.10	92.60	-1	1,661	-0.06%
2021/10/18	0	0.00	1	91.00	90.90	-1	1,700	-0.06%
2021/10/13	11	92.20	0	0.00	90.80	11	1,876	0.59%
2021/10/12	0	0.00	5	93.62	93.00	-5	1,983	-0.25%
2021/10/08	5	94.58	0	0.00	95.60	5	2,042	0.24%
2021/10/06	3	91.30	0	0.00	90.80	3	2,127	0.14%
2021/09/30	0	0.00	1	93.00	93.00	-1	2,137	-0.05%
2021/09/29	1	92.80	0	0.00	93.00	1	2,158	0.05%
2021/09/28	6	93.90	0	0.00	94.20	6	2,167	0.28%
2021/09/17	0	0.00	2	90.40	90.50	-2	2,375	-0.08%
2021/09/09	1	90.10	1	90.60	90.40	0	2,460	0.00%
2021/08/24	0.2	90.70	0	0.00	90.10	0.2	2,602	0.01%
2021/08/05	2	95.40	4	96.10	94.80	-2	2,701	-0.07%
2021/08/04	4	96.90	0	0.00	95.70	4	2,769	0.14%
2021/08/02	1	96.70	1	96.70	96.70	0	2,869	0.00%
2021/07/27	1	99.10	0	0.00	99.50	1	2,883	0.03%
2021/07/26	1	99.60	1	100.50	102.00	0	2,844	0.00%
2021/07/23	1	110.50	2	109.50	109.00	-1	2,707	-0.04%
2021/07/22	0	0.00	9	109.00	108.00	-9	2,704	-0.33%
2021/07/19	3.6	109.08	3	108.00	107.50	0.6	2,554	0.02%
2021/07/16	3	111.00	0	0.00	109.50	3	2,561	0.12%
2021/07/14	9	107.56	0	0.00	108.50	9	2,419	0.37%
2021/07/12	0	0.00	1	102.00	103.00	-1	2,360	-0.04%
2021/07/07	0	0.00	3	102.50	103.00	-3	2,699	-0.11%
2021/07/06	1	103.50	0	0.00	103.50	1	2,773	0.04%
2021/07/02	1	103.00	1	101.50	102.00	0	2,915	0.00%
2021/07/01	1	103.50	3	104.50	103.50	-2	2,939	-0.07%
2021/06/30	2	108.00	0	0.00	106.50	2	3,000	0.07%
2021/06/25	3	99.80	0	0.00	99.20	3	3,093	0.10%
2021/06/22	0	0.00	2	97.00	96.40	-2	3,210	-0.06%
2021/06/21	2	97.15	0	0.00	96.80	2	3,283	0.06%
2021/06/07	2	96.20	0	0.00	96.50	2	4,272	0.05%
2021/05/28	35	94.76	35	94.35	94.80	0	4,208	0.00%
2021/05/26	0	0.00	1	92.00	92.50	-1	4,198	-0.02%
2021/05/12	7	93.64	0	0.00	90.60	7	4,174	0.17%
2021/05/11	0	0.00	17	95.15	94.30	-17	4,094	-0.42%
2021/05/10	0	0.00	2	99.00	98.00	-2	4,043	-0.05%
2021/05/05	1	106.00	0	0.00	104.00	1	3,980	0.03%
2021/05/03	0	0.00	1	111.50	108.00	-1	3,933	-0.03%
2021/04/28	1	113.00	0	0.00	114.00	1	3,905	0.03%
2021/04/27	2	113.00	10	113.00	112.50	-8	3,924	-0.20%
2021/04/19	0	0.00	3	113.33	113.50	-3	3,934	-0.08%
2021/04/16	1	116.00	0	0.00	115.00	1	3,901	0.03%
2021/04/13	0	0.00	1	126.00	125.50	-1	3,722	-0.03%
2021/04/12	1	126.50	0	0.00	124.00	1	3,704	0.03%
2021/04/09	0	0.00	3	124.33	125.50	-3	3,656	-0.08%
2021/04/08	1	122.00	0	0.00	124.00	1	3,585	0.03%
2021/04/06	1	117.00	0	0.00	117.50	1	3,437	0.03%
2021/04/01	5	117.40	8	116.69	118.00	-3	3,367	-0.09%
2021/03/31	2	115.50	8	115.25	116.00	-6	3,273	-0.18%
2021/03/29	10	109.50	0	0.00	109.50	10	3,071	0.33%
2021/03/26	1	108.50	5	109.00	110.00	-4	3,074	-0.13%
2021/03/24	1	108.00	0	110.00	111.00	1	2,985	0.03%
2021/03/23	3	110.17	2	113.00	110.00	1	2,924	0.03%
2021/03/22	0	108.00	1	111.50	112.00	-1	2,863	-0.03%
2021/03/19	9	107.33	5	108.30	108.50	4	2,788	0.14%
2021/03/18	4	107.50	10	106.70	110.00	-6	2,581	-0.23%
2021/03/17	3	99.20	4	100.63	100.00	-1	2,228	-0.04%
2021/03/16	9	98.87	1	99.70	98.40	8	2,188	0.37%
2021/03/15	0	0.00	1	99.40	99.20	-1	2,172	-0.05%
2021/03/12	0	0.00	3	98.07	98.80	-3	2,189	-0.14%
2021/03/11	2	96.95	0	0.00	96.30	2	2,158	0.09%
2021/03/10	0	0.00	5.1	96.00	96.50	-5.1	2,131	-0.24%
2021/02/25	5	95.34	3	96.60	95.40	2	2,305	0.09%
2021/02/24	3	95.47	0	0.00	94.80	3	2,313	0.13%
2021/02/22	1	96.10	0	0.00	96.80	1	2,317	0.04%
2021/02/18	1	96.10	0	0.00	96.30	1	2,295	0.04%
2021/02/03	2	95.10	12	94.70	94.40	-10	2,657	-0.38%
2021/02/01	0	0.00	1	94.10	94.40	-1	2,765	-0.04%
2021/01/29	1	92.30	0	0.00	92.40	1	2,769	0.04%
2021/01/28	0	0.00	1	95.40	94.30	-1	2,802	-0.04%
2021/01/27	0	0.00	1	94.00	93.60	-1	2,772	-0.04%
2021/01/25	0	0.00	0.1	92.60	93.20	-0.1	2,920	0.00%
2021/01/22	0	0.00	1	92.40	92.60	-1	2,986	-0.03%
2021/01/21	1	91.00	0	0.00	89.90	1	3,023	0.03%
2021/01/20	1	91.00	0	0.00	90.40	1	3,097	0.03%
2021/01/14	2	94.40	0	0.00	94.70	2	3,525	0.06%
2021/01/12	4	94.83	0	0.00	94.00	4	3,968	0.10%
2021/01/08	0	0.00	3	97.70	98.10	-3	4,186	-0.07%
2021/01/07	3	95.10	3.3	96.49	97.20	-0.3	4,162	-0.01%
2021/01/06	2	95.90	2	98.10	95.90	0	4,234	0.00%
2021/01/05	0	0.00	1	96.80	98.00	-1	4,298	-0.02%
2021/01/04	2	94.10	0	0.00	95.90	2	4,236	0.05%
2020/12/28	2	93.10	0	0.00	93.20	2	4,301	0.05%
2020/12/24	0	0.00	1	94.80	94.20	-1	4,287	-0.02%
2020/12/22	1	92.80	0	0.00	92.70	1	4,315	0.02%
2020/12/18	0.1	95.80	1	96.00	95.90	-1	4,316	-0.02%
2020/12/17	0	0.00	2	95.00	95.00	-2	4,327	-0.05%
2020/12/16	1	94.60	1	95.70	95.00	0	4,333	0.00%
2020/12/15	3	97.33	0	0.00	95.10	3	4,332	0.07%
2020/12/08	0	0.00	1	99.20	98.40	-1	4,311	-0.02%
2020/12/04	0.1	96.80	0	0.00	97.50	0.1	4,352	0.00%
2020/12/02	9	96.40	0	0.00	97.40	9	4,445	0.20%
2020/12/01	0	0.00	1	96.40	96.50	-1	4,505	-0.02%
2020/11/30	2	97.55	0	0.00	96.80	2	4,590	0.04%
2020/11/24	1	97.40	2	97.50	97.60	-1	5,005	-0.02%
2020/11/20	0	0.00	1	99.90	99.80	-1	5,105	-0.02%
2020/11/16	2	101.50	2	100.50	101.50	0	5,715	0.00%
2020/11/10	3	98.53	5.3	99.39	96.20	-2.3	5,374	-0.04%
2020/11/09	5	100.50	0	0.00	101.00	5	5,330	0.09%
2020/11/06	0.2	99.90	1	99.00	100.50	-0.8	5,339	-0.01%
2020/11/03	5	100.22	5	100.52	99.80	0	5,745	0.00%
2020/11/02	0	0.00	2	102.50	100.50	-2	5,766	-0.03%
2020/10/30	1	100.00	1	100.50	99.80	0	5,673	0.00%
2020/10/29	0.2	98.71	0	0.00	99.00	0.2	5,601	0.00%
2020/10/27	1	99.80	4	102.00	103.50	-3	5,503	-0.05%
2020/10/23	3	98.73	1	99.00	99.00	2	5,288	0.04%
2020/10/22	1	99.20	29	99.26	100.00	-28	5,250	-0.53%
2020/10/21	27	99.16	8	97.54	97.30	19	5,067	0.37%
2020/10/20	1	98.50	2	98.85	100.50	-1	4,858	-0.02%
2020/10/15	0	0.00	1	94.20	94.50	-1	4,368	-0.02%
2020/10/14	1	94.10	3	93.40	93.70	-2	4,316	-0.05%
2020/10/13	2	91.95	1	92.20	91.70	1	4,291	0.02%
2020/10/07	2	89.95	2	90.10	89.50	0	4,248	0.00%
2020/10/06	0	0.00	12	88.96	89.00	-12	4,224	-0.28%
2020/10/05	4	86.30	2	87.80	88.20	2	4,231	0.05%
2020/09/25	3	84.17	1	83.30	83.60	2	4,342	0.05%
2020/09/24	1	84.50	0	0.00	84.20	1	4,335	0.02%
2020/09/23	6	87.75	0	0.00	87.00	6	4,338	0.14%
2020/09/16	3	86.40	0	0.00	86.20	3	4,241	0.07%
2020/09/07	1	89.10	0	0.00	89.00	1	4,092	0.02%
2020/09/04	1	89.80	3	91.70	91.10	-2	4,032	-0.05%
2020/08/31	0	0.00	1	91.60	92.00	-1	3,702	-0.03%
2020/08/28	2	89.70	3	89.07	89.70	-1	3,472	-0.03%
2020/08/27	6	89.02	6	88.48	88.40	0	3,404	0.00%
2020/08/26	2	87.95	1	88.00	88.00	1	3,318	0.03%
2020/08/25	9	87.62	3	87.47	87.80	6	3,238	0.19%
2020/08/24	3	88.40	2	87.15	88.90	1	2,897	0.03%
2020/08/21	1	84.70	1	85.70	84.50	0	2,742	0.00%
2020/08/20	0	0.00	13	79.40	79.90	-13	2,667	-0.49%
2020/08/13	1	86.40	0	0.00	85.20	1	2,580	0.04%
2020/08/12	1	83.80	1	84.70	84.80	0	2,547	0.00%
2020/08/11	1	85.50	2	85.65	84.40	-1	2,527	-0.04%
2020/08/10	6	85.98	6	85.60	85.40	0	2,469	0.00%
2020/08/07	1	83.00	0	0.00	82.60	1	2,349	0.04%
2020/08/06	0	0.00	6	79.53	78.80	-6	2,197	-0.27%
2020/08/04	0	0.00	1	76.90	77.00	-1	2,407	-0.04%
2020/08/03	1	75.40	0	0.00	75.60	1	2,461	0.04%
2020/07/31	3	77.10	2	76.00	77.00	1	2,477	0.04%
2020/07/30	5	75.90	2	75.35	75.90	3	2,441	0.12%
2020/07/29	1	72.70	0	0.00	72.50	1	2,435	0.04%
2020/07/27	1	74.50	0	0.00	74.50	1	2,445	0.04%
2020/07/17	1	79.00	2	78.20	77.30	-1	2,698	-0.04%
2020/07/16	1	84.00	0	0.00	84.00	1	2,648	0.04%
2020/07/13	2	83.80	0	0.00	84.60	2	2,652	0.08%
2020/07/10	0	0.00	2	83.80	83.20	-2	2,668	-0.07%
2020/07/09	2	85.70	1	86.90	85.50	1	2,655	0.04%
2020/07/03	0	0.00	1	85.50	85.40	-1	2,614	-0.04%
2020/07/01	1	84.00	0	0.00	83.50	1	2,657	0.04%
2020/06/22	1	83.00	1	82.70	82.70	0	2,827	0.00%
2020/06/17	0	0.00	1	84.10	82.70	-1	2,921	-0.03%
2020/06/11	1	80.90	1	81.60	80.90	0	3,110	0.00%
2020/06/10	2	82.80	2	82.70	83.00	0	3,115	0.00%
2020/06/05	4	86.10	0	0.00	86.30	4	3,161	0.13%
2020/06/04	0	0.00	1	85.50	86.00	-1	3,170	-0.03%
2020/06/02	1	85.90	1	85.90	85.10	0	3,182	0.00%
2020/06/01	1	85.00	0	0.00	85.50	1	3,197	0.03%
2020/05/29	4	84.13	4	84.78	84.20	0	3,191	0.00%
2020/05/28	2	86.40	5	86.62	85.00	-3	3,194	-0.09%
2020/05/27	3	84.53	1	84.80	84.50	2	3,146	0.06%
2020/05/20	0	0.00	1	84.40	84.50	-1	3,122	-0.03%
2020/05/14	2	88.05	0	0.00	85.20	2	3,074	0.07%
2020/05/13	2	87.00	3	86.70	87.50	-1	3,012	-0.03%
2020/05/12	5	87.86	3	88.30	87.70	2	3,067	0.07%
2020/05/11	4	87.03	8	87.26	89.60	-4	3,024	-0.13%
2020/05/08	5	83.38	0	0.00	82.70	5	2,815	0.18%
2020/05/07	1	81.40	2	80.85	81.00	-1	2,764	-0.04%
2020/04/30	0	0.00	1	80.60	80.90	-1	2,786	-0.04%
2020/04/29	2	81.80	1	82.20	81.20	1	2,804	0.04%
2020/04/28	1	79.10	0	0.00	79.30	1	2,757	0.04%
2020/04/23	1	79.30	3	78.40	79.30	-2	2,735	-0.07%
2020/04/22	3	75.90	0	0.00	75.90	3	2,593	0.12%
2020/04/21	0	0.00	1	72.30	72.30	-1	2,564	-0.04%
2020/04/17	1	75.40	1	75.10	74.20	0	2,570	0.00%
2020/04/15	1	73.80	0	0.00	73.10	1	2,579	0.04%
2020/04/07	0	0.00	1	72.70	73.50	-1	2,571	-0.04%
2020/03/31	1	67.20	0	0.00	68.30	1	2,503	0.04%
2020/03/24	0	0.00	2	64.45	64.00	-2	2,351	-0.09%
2020/03/23	1	61.90	0	0.00	61.80	1	2,317	0.04%
2020/03/20	0	0.00	3	61.80	61.90	-3	2,331	-0.13%
2020/03/19	5	57.08	3	56.57	56.30	2	2,299	0.09%
2020/03/18	0	0.00	4	61.95	60.70	-4	2,251	-0.18%
2020/03/12	5	72.78	0	0.00	69.90	5	2,131	0.23%
2020/03/09	1	78.20	0	0.00	78.00	1	2,099	0.05%
2020/03/02	0	0.00	1	78.90	78.60	-1	2,352	-0.04%
2020/02/27	1	78.50	0	0.00	78.70	1	2,367	0.04%
2020/02/19	0	0.00	2	83.80	83.60	-2	2,493	-0.08%
2020/02/18	1	83.40	0	0.00	83.70	1	2,487	0.04%
2020/02/17	0	0.00	2	83.45	83.20	-2	2,489	-0.08%
2020/02/14	1	84.20	1	84.10	84.60	0	2,489	0.00%
2020/02/13	2	84.90	10	84.40	84.90	-8	2,476	-0.32%
2020/02/12	1	82.50	1.3	79.33	81.80	-0.3	2,408	-0.01%
2020/02/03	0	0.00	6	76.37	76.40	-6	2,469	-0.24%
2020/01/31	2	80.30	0	0.00	79.30	2	2,445	0.08%
2020/01/30	0	0.00	5	80.26	80.30	-5	2,461	-0.20%
2020/01/13	0	0.00	1	87.30	87.70	-1	2,660	-0.04%
2020/01/03	2	92.50	0	0.00	92.00	2	2,768	0.07%
2019/12/24	0	0.00	1	91.00	90.90	-1	2,856	-0.04%
2019/12/20	0	0.00	2	91.90	92.20	-2	2,894	-0.07%
2019/12/19	1	92.40	0	0.00	92.40	1	2,903	0.03%
2019/12/18	1	93.70	0	0.00	93.60	1	2,908	0.03%
2019/12/17	2	94.40	0.1	93.90	94.00	1.9	2,919	0.07%
2019/12/13	1	93.10	0	0.00	93.10	1	2,928	0.03%
2019/12/11	5	92.28	0	0.00	91.90	5	2,951	0.17%
2019/12/10	0	0.00	1	91.60	92.30	-1	2,980	-0.03%
2019/12/06	1	92.80	1	93.10	92.80	0	3,129	0.00%
2019/12/04	2	93.65	0	0.00	92.60	2	3,171	0.06%
2019/12/02	1	95.40	6	97.20	95.60	-5	3,169	-0.16%
2019/11/27	4	95.20	0	0.00	96.00	4	3,199	0.13%
2019/11/25	0	0.00	1	92.50	93.40	-1	3,429	-0.03%
2019/11/22	0.5	93.00	1	91.70	93.40	-0.5	3,559	-0.01%
2019/11/21	1.2	91.00	0	0.00	91.10	1.2	3,608	0.03%
2019/11/13	0	0.00	1	90.50	90.60	-1	3,998	-0.03%
2019/11/12	1	90.20	0	0.00	90.20	1	4,019	0.02%
2019/11/08	1	89.80	0	0.00	92.20	1	4,140	0.02%
2019/11/06	1	90.40	0	0.00	90.00	1	4,193	0.02%
2019/11/05	0	0.00	4	92.55	92.20	-4	4,275	-0.09%
2019/10/31	2	94.40	2	95.80	94.20	0	4,407	0.00%
2019/10/25	0	0.00	33	94.51	94.00	-33	4,551	-0.73%
2019/10/24	1	96.10	0	0.00	95.30	1	4,651	0.02%
2019/10/23	1	95.50	6	94.50	95.10	-5	4,872	-0.10%
2019/10/22	5	96.40	1	95.80	95.10	4	4,957	0.08%
2019/10/21	4	95.13	1	94.30	95.40	3	5,211	0.06%
2019/10/18	35	93.37	0	0.00	92.80	35	5,255	0.67%
2019/10/08	2	90.40	0	0.00	90.60	2	5,324	0.04%
2019/10/02	0	0.00	8	91.81	91.90	-8	5,248	-0.15%
2019/09/27	0	0.00	4	91.80	91.70	-4	5,247	-0.08%
2019/09/20	2	95.50	3	95.63	95.80	-1	5,328	-0.02%
2019/09/19	2	95.30	4	95.20	95.00	-2	5,330	-0.04%
2019/09/18	3	94.10	47	94.40	94.10	-44	5,362	-0.82%
2019/09/17	3	94.60	0	0.00	93.70	3	5,356	0.06%
2019/09/16	0	0.00	5	95.12	95.50	-5	5,382	-0.09%
2019/09/12	2	95.00	125	95.67	95.00	-123	5,370	-2.29%	大賣/鉅額交易
2019/09/11	4	95.50	3	96.40	95.80	1	5,349	0.02%
2019/09/10	15	96.56	4	97.40	96.80	11	5,316	0.21%
2019/09/09	1	103.50	0	0.00	102.50	1	5,167	0.02%
2019/09/06	2	104.50	1	104.50	104.50	1	5,143	0.02%
2019/09/05	3	107.50	0	0.00	106.00	3	5,130	0.06%
2019/09/04	11	106.77	3	106.67	107.00	8	5,106	0.16%
2019/09/03	2	106.00	3	107.67	106.00	-1	5,154	-0.02%
2019/09/02	7	105.79	1	105.00	106.00	6	5,051	0.12%
2019/08/29	2	104.00	7	105.71	106.50	-5	4,942	-0.10%
2019/08/28	8	105.25	6	106.83	103.50	2	4,856	0.04%
2019/08/27	3	107.50	5	107.10	107.00	-2	4,611	-0.04%
2019/08/26	1	104.00	0	0.00	102.00	1	4,512	0.02%
2019/08/23	2	102.75	3	104.67	106.00	-1	4,490	-0.02%
2019/08/22	0	0.00	2	100.00	99.40	-2	4,249	-0.05%
2019/08/21	59	99.86	2	99.05	98.60	57	4,219	1.35%
2019/08/20	2	99.90	0	0.00	99.80	2	4,164	0.05%
2019/08/19	1	102.50	1	103.00	102.00	0	4,139	0.00%
2019/08/16	0	0.00	1	101.50	101.50	-1	4,150	-0.02%
2019/08/15	0	0.00	3	100.00	101.00	-3	4,177	-0.07%
2019/08/14	6	104.33	7	104.43	102.00	-1	4,175	-0.02%
2019/08/12	3	102.17	10	101.00	101.00	-7	4,133	-0.17%
2019/08/08	10	102.00	0	0.00	103.00	10	4,105	0.24%
2019/08/07	108	101.13	1	102.00	102.00	107	4,054	2.64%	大買/鉅額交易
2019/08/06	1	92.70	1	95.40	96.50	0	3,981	0.00%
2019/08/05	0	0.00	2	99.60	97.60	-2	3,960	-0.05%
2019/08/02	5	99.88	4	99.95	99.10	1	3,968	0.03%
2019/08/01	2	105.50	0	0.00	106.00	2	3,981	0.05%
2019/07/31	1	106.50	0	0.00	108.00	1	3,956	0.03%
2019/07/30	2	104.50	0	0.00	103.50	2	3,914	0.05%
2019/07/29	1	109.00	0	0.00	106.50	1	3,874	0.03%
2019/07/26	1	109.00	1	111.50	109.50	0	3,833	0.00%
2019/07/25	2	113.75	2	114.75	110.50	0	3,724	0.00%
2019/07/24	5	111.70	6	113.17	112.00	-1	3,544	-0.03%
2019/07/23	2	112.00	2	112.00	112.00	0	3,538	0.00%
2019/07/22	0	0.00	2	101.50	108.00	-2	3,252	-0.06%
2019/07/19	2	98.20	3	96.87	98.20	-1	3,113	-0.03%
2019/07/18	2	94.50	0	0.00	94.50	2	3,071	0.07%
2019/07/17	1	94.70	8	95.00	94.70	-7	3,075	-0.23%
2019/07/16	1	95.80	0	0.00	95.40	1	3,078	0.03%
2019/07/15	10	95.72	2	96.00	96.20	8	3,079	0.26%
2019/07/12	10	97.51	9	99.73	95.50	1	3,111	0.03%
2019/06/28	1	88.90	1	88.60	88.90	0	3,266	0.00%
2019/06/19	0	0.00	2	85.30	86.00	-2	4,025	-0.05%
2019/06/18	2	84.10	0	0.00	83.90	2	4,018	0.05%
2019/05/22	3	82.67	3	83.03	83.90	0	4,967	0.00%
2019/05/13	3	83.10	3	82.50	82.60	0	5,333	0.00%
2019/05/07	0	0.00	2	85.30	85.10	-2	5,640	-0.04%
2019/04/23	0	0.00	1	93.10	93.50	-1	6,713	-0.01%
2019/04/19	0	0.00	1	91.90	92.50	-1	6,725	-0.01%
2019/04/17	2	95.25	1	98.20	93.00	1	6,773	0.01%
2019/04/11	9	95.10	1	92.20	92.50	8	6,739	0.12%
2019/04/10	11	94.30	20	93.75	94.30	-9	6,768	-0.13%
2019/04/09	1	93.70	1	93.30	93.70	0	6,735	0.00%
2019/04/08	1	95.60	1	96.00	95.20	0	6,763	0.00%
2019/04/02	1	94.20	0	0.00	93.80	1	6,754	0.01%
2019/03/28	2	95.35	2	95.45	95.10	0	6,648	0.00%
2019/03/27	1	94.90	4	94.50	94.60	-3	6,552	-0.05%
2019/03/26	5	94.62	2	93.95	93.40	3	6,494	0.05%
2019/03/25	1	90.90	2	90.60	91.50	-1	6,387	-0.02%
2019/03/22	11	93.65	12	91.92	92.20	-1	6,333	-0.02%
2019/03/20	4	88.40	3	88.47	88.10	1	6,275	0.02%
2019/03/19	0	0.00	1	89.40	87.70	-1	6,345	-0.02%
2019/03/18	2	87.25	1	89.30	89.00	1	6,445	0.02%
2019/03/15	3	86.37	0	0.00	84.50	3	6,436	0.05%
2019/03/14	2	87.75	1	90.10	87.50	1	6,520	0.02%
2019/03/13	1	89.50	0	0.00	89.20	1	6,548	0.02%
2019/03/12	0	0.00	6	89.90	89.90	-6	6,599	-0.09%
2019/03/11	1	92.40	3	90.73	90.80	-2	6,591	-0.03%
2019/03/08	2	86.15	1	88.10	87.90	1	6,536	0.02%
2019/03/07	1	87.70	0	0.00	87.10	1	6,640	0.02%
2019/03/06	0	0.00	3	89.43	89.00	-3	6,745	-0.04%
2019/03/05	4	88.13	0	0.00	88.20	4	6,813	0.06%
2019/02/27	2	89.25	2	91.05	91.70	0	6,700	0.00%
2019/02/26	2	91.70	0	0.00	90.80	2	6,639	0.03%
2019/02/25	3	93.30	1	93.40	92.50	2	6,691	0.03%
2019/02/21	2	92.10	0	0.00	92.00	2	6,763	0.03%
2019/02/19	0	0.00	2	92.40	92.10	-2	6,700	-0.03%
2019/02/15	4	96.13	6	98.30	95.10	-2	6,617	-0.03%
2019/02/14	1	96.10	1	96.50	95.00	0	6,572	0.00%
2019/02/11	13	97.07	2	96.45	96.70	11	6,602	0.17%
2019/01/30	3	92.70	3	93.93	94.50	0	6,449	0.00%
2019/01/28	8	85.95	6	86.60	86.00	2	6,191	0.03%
2019/01/25	11	86.29	20	85.31	86.50	-9	6,192	-0.15%
2019/01/24	0	0.00	1	83.90	84.60	-1	6,144	-0.02%
2019/01/23	0	0.00	1	81.70	81.90	-1	6,103	-0.02%
2019/01/22	16	82.64	1	82.50	80.50	15	5,962	0.25%
2019/01/18	19	87.00	19	86.47	87.00	0	5,710	0.00%
2019/01/17	12	86.13	12	88.10	86.00	0	5,628	0.00%
2019/01/16	81	83.45	94	83.41	87.10	-13	5,412	-0.24%
2019/01/15	9	78.71	11	78.67	79.20	-2	5,106	-0.04%
2019/01/11	2	75.50	0	0.00	75.60	2	4,979	0.04%
2019/01/10	12	76.67	12	77.18	77.00	0	4,948	0.00%
2019/01/09	10	76.66	11	78.31	76.30	-1	4,908	-0.02%
2019/01/08	10	76.74	14	76.71	77.00	-4	4,831	-0.08%
2019/01/07	6	75.10	3	76.77	74.70	3	4,718	0.06%
2019/01/04	0	0.00	1	75.50	75.30	-1	4,661	-0.02%
2019/01/03	0	0.00	2	74.60	74.70	-2	4,650	-0.04%
2019/01/02	11	75.45	6	75.37	74.30	5	4,633	0.11%
2018/12/28	1	74.40	4	73.98	74.80	-3	4,548	-0.07%
2018/12/27	0	0.00	2	73.65	73.60	-2	4,528	-0.04%
2018/12/25	1	72.00	21	71.66	72.30	-20	4,421	-0.45%
2018/12/24	3	75.00	3	74.60	73.70	0	4,383	0.00%
2018/12/22	6	74.03	1	74.10	73.80	5	4,325	0.12%
2018/12/21	0	0.00	13	72.15	74.20	-13	4,317	-0.30%
2018/12/20	3	71.93	3	74.10	72.70	0	4,262	0.00%
2018/12/19	1	73.20	0	0.00	74.50	1	4,208	0.02%
2018/12/18	1	74.00	10	76.04	73.20	-9	4,146	-0.22%
2018/12/17	1	73.90	0	0.00	74.70	1	4,070	0.02%
2018/12/14	0	0.00	2	75.20	74.90	-2	4,070	-0.05%
2018/12/13	0	0.00	30	74.00	74.00	-30	3,991	-0.75%
2018/12/11	0	0.00	2	74.00	74.40	-2	3,719	-0.05%
2018/12/10	15	71.67	4	72.40	71.00	11	3,565	0.31%
2018/12/07	52	71.13	4	72.48	75.50	48	3,414	1.41%
2018/12/06	2	69.65	60	68.09	68.90	-58	3,145	-1.84%
2018/12/05	1	69.50	1	71.90	71.00	0	3,077	0.00%
2018/12/04	4	70.98	3	71.43	70.40	1	3,030	0.03%
2018/12/03	1	69.10	1	69.80	71.00	0	2,989	0.00%
2018/11/30	3	68.10	4	68.25	68.00	-1	2,868	-0.03%
2018/11/29	24	65.83	8	65.66	68.00	16	2,757	0.58%
2018/11/28	43	62.35	2	64.15	64.00	41	2,624	1.56%
2018/11/22	48	61.13	49	60.99	60.50	-1	2,525	-0.04%
2018/11/21	1	60.00	0	0.00	60.20	1	2,456	0.04%
2018/11/20	0	0.00	2	60.60	59.90	-2	2,462	-0.08%
2018/11/19	0	0.00	15	57.44	59.00	-15	2,341	-0.64%
2018/11/15	0	0.00	1	57.70	58.50	-1	2,332	-0.04%
2018/11/13	1	57.40	1	57.90	58.20	0	2,278	0.00%
2018/11/12	0	0.00	1	56.50	57.00	-1	2,187	-0.05%
2018/11/09	0	0.00	10	56.00	56.70	-10	2,111	-0.47%
2018/11/05	0	0.00	6	52.90	53.60	-6	1,993	-0.30%
2018/11/02	26	52.16	5	51.20	52.30	21	1,995	1.05%
2018/10/22	3	49.27	4	49.16	49.65	-1	2,123	-0.05%
2018/10/09	1	49.70	0	0.00	48.30	1	3,323	0.03%
2018/10/05	2	49.95	0	0.00	49.60	2	3,558	0.06%
2018/10/03	1	52.60	0	0.00	52.80	1	3,701	0.03%
2018/10/02	6	54.42	0	0.00	53.60	6	3,826	0.16%
2018/10/01	0	0.00	11	54.55	54.50	-11	3,877	-0.28%
2018/09/25	10	55.10	1	55.30	55.20	9	4,209	0.21%
2018/09/21	1	54.20	2	54.90	54.20	-1	4,446	-0.02%
2018/09/20	2	53.80	0	0.00	53.60	2	4,636	0.04%
2018/09/10	1	55.20	1	56.50	55.70	0	4,992	0.00%
2018/08/28	4	61.80	4	62.80	61.80	0	6,444	0.00%
2018/08/24	7	57.93	5	58.10	57.90	2	6,968	0.03%
2018/08/22	1	60.40	0	0.00	60.20	1	6,927	0.01%
2018/08/13	2	64.60	0	0.00	63.90	2	7,203	0.03%
2018/08/10	1	67.60	0	0.00	67.50	1	7,196	0.01%
2018/08/08	4	69.25	6	69.00	68.70	-2	7,190	-0.03%
2018/08/07	0	0.00	1	70.50	70.40	-1	7,219	-0.01%
2018/08/06	0	0.00	1	70.30	70.30	-1	7,232	-0.01%
2018/08/03	1	71.20	3	70.40	70.90	-2	7,276	-0.03%
2018/08/01	2	72.55	0	0.00	72.40	2	7,396	0.03%
2018/07/31	1	72.20	1	73.10	73.10	0	7,377	0.00%
2018/07/30	2	72.50	2	72.50	72.70	0	7,390	0.00%
2018/07/27	1	74.80	0	0.00	74.20	1	7,344	0.01%
2018/07/26	0	0.00	1	74.30	75.00	-1	7,300	-0.01%
2018/07/24	1	72.80	0	0.00	73.80	1	7,254	0.01%
2018/07/23	3	72.43	3	70.63	70.80	0	7,169	0.00%
2018/07/20	4	76.68	3	76.67	76.00	1	7,037	0.01%
2018/07/19	2	77.45	2	78.25	77.40	0	6,949	0.00%
2018/07/18	3	78.67	2	80.50	81.00	1	6,682	0.01%
2018/07/16	1	74.60	2	74.00	73.50	-1	6,239	-0.02%
2018/07/13	3	74.07	1	74.20	74.20	2	6,200	0.03%
2018/07/12	0	0.00	2	74.55	74.70	-2	6,142	-0.03%
2018/07/11	1	73.20	1	74.30	73.40	0	6,256	0.00%
2018/07/10	2	72.50	1	73.70	74.00	1	6,308	0.02%
2018/07/09	0	0.00	3	72.77	72.00	-3	6,188	-0.05%
2018/07/06	2	72.60	2	70.60	72.60	0	6,129	0.00%
2018/07/05	5	70.50	6	71.63	69.10	-1	6,056	-0.02%
2018/07/04	8	71.71	9	72.60	72.00	-1	6,016	-0.02%
2018/07/03	1	72.20	2	71.80	71.70	-1	5,902	-0.02%
2018/07/02	9	73.50	5	74.90	72.50	4	5,835	0.07%
2018/06/29	2	73.15	3	73.70	73.70	-1	5,640	-0.02%
2018/06/22	1	70.50	1	69.00	69.00	0	5,379	0.00%
2018/06/21	1	71.30	1	72.00	71.50	0	5,326	0.00%
2018/06/20	7	68.11	6	69.37	69.50	1	5,302	0.02%
2018/06/19	0	0.00	1	71.90	72.20	-1	5,200	-0.02%
2018/06/14	1	71.10	4	72.58	71.30	-3	5,072	-0.06%
2018/06/13	14	74.35	9	78.20	71.80	5	5,003	0.10%
2018/06/12	10	77.75	11	77.22	78.10	-1	4,805	-0.02%
2018/06/08	2	70.95	2	72.70	71.50	0	4,493	0.00%
2018/06/07	0	0.00	3	70.63	70.30	-3	4,356	-0.07%
2018/06/06	0	0.00	1	71.30	72.20	-1	4,301	-0.02%
2018/06/05	5	73.18	0	0.00	71.00	5	4,173	0.12%
2018/06/04	1	73.00	1	72.70	74.40	0	3,814	0.00%
2018/06/01	0	0.00	13	66.62	67.70	-13	3,540	-0.37%
2018/05/23	0	0.00	2	62.20	62.50	-2	3,241	-0.06%
2018/05/22	0	0.00	1	61.30	61.30	-1	3,131	-0.03%
2018/05/18	10	60.20	0	0.00	60.40	10	3,050	0.33%
2018/05/17	0	0.00	2	58.90	58.70	-2	3,001	-0.07%
2018/05/16	5	59.74	2	60.80	59.50	3	2,977	0.10%
2018/05/15	2	61.15	1	60.50	61.00	1	2,946	0.03%
2018/05/11	0	0.00	3	59.63	59.30	-3	2,859	-0.10%
2018/05/10	6	59.27	6	59.05	59.50	0	2,928	0.00%
2018/05/09	2	56.50	2	57.80	56.70	0	2,816	0.00%
2018/05/07	1	58.00	0	0.00	56.80	1	2,767	0.04%
2018/05/04	1	56.00	0	0.00	57.40	1	2,744	0.04%
2018/05/02	1	56.10	22	56.50	57.10	-21	2,744	-0.77%
2018/04/30	34	56.77	11	56.09	56.70	23	2,719	0.85%
2018/04/27	0	0.00	7	53.94	54.90	-7	2,694	-0.26%
2018/04/26	1	54.60	1	53.60	53.00	0	2,696	0.00%
2018/04/25	5	53.26	7	54.43	54.00	-2	2,676	-0.07%
2018/04/24	5	53.32	2	54.00	53.30	3	2,662	0.11%
2018/04/23	3	56.40	0	0.00	55.40	3	2,630	0.11%
2018/04/20	10	57.38	3	57.40	56.00	7	2,609	0.27%
2018/04/19	2	57.60	0	0.00	58.80	2	2,538	0.08%
2018/04/18	1	58.50	3	58.63	58.30	-2	2,497	-0.08%
2018/04/17	6	58.75	1	59.00	59.70	5	2,396	0.21%
2018/04/16	0	0.00	30.6	56.75	57.00	-30.6	2,273	-1.35%
2018/04/10	0	0.00	1	55.30	54.30	-1	2,524	-0.04%
2018/03/31	3	54.70	3	54.50	54.70	0	2,795	0.00%
2018/03/30	7	54.70	11	54.25	54.70	-4	2,773	-0.14%
2018/03/29	20	53.40	0	0.00	53.40	20	2,717	0.74%
2018/03/13	1	54.30	0	0.00	54.10	1	2,661	0.04%
2018/03/12	0	0.00	2	53.90	54.30	-2	2,652	-0.08%
2018/03/09	0	0.00	46	53.78	53.40	-46	2,613	-1.76%
2018/03/08	6	52.00	0	0.00	52.20	6	2,605	0.23%
2018/03/07	4	52.45	0	0.00	51.80	4	2,672	0.15%
2018/03/06	40	53.15	0	0.00	53.00	40	2,628	1.52%
2018/02/27	0	0.00	6	52.50	52.00	-6	2,638	-0.23%
2018/02/26	0	0.00	1	52.00	52.00	-1	2,675	-0.04%
2018/02/23	7	51.47	1	51.70	51.40	6	2,653	0.23%
2018/02/22	0	0.00	1	50.60	50.50	-1	2,631	-0.04%
2018/02/09	0	0.00	1	45.35	46.70	-1	2,593	-0.04%
2018/02/02	2	51.80	1	52.40	50.90	1	2,519	0.04%
2018/01/29	0	0.00	1	48.75	48.80	-1	2,380	-0.04%
2018/01/18	5	50.90	0	0.00	50.40	5	2,373	0.21%
2018/01/10	21	50.86	26	50.90	50.30	-5	2,332	-0.21%
2018/01/09	0	0.00	1	54.50	54.40	-1	2,231	-0.04%
2018/01/08	3	54.77	3	54.10	54.10	0	2,214	0.00%
2018/01/05	17	56.04	2	56.80	55.80	15	2,134	0.70%
2018/01/04	5	56.98	47	56.45	56.60	-42	2,045	-2.05%
2018/01/03	5	54.80	9	54.82	54.60	-4	1,860	-0.21%
2018/01/02	24	54.25	24	54.53	54.60	0	1,784	0.00%