昇達科 (3491)-群益金鼎-東門券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
300.0
漲跌
▲7.0
漲幅
+2.39%
成交量
401張
產業
上櫃通信網路類股
543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

昇達科 (3491)籌碼相關－群益金鼎-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/11/20	0	0.00	3	295.00	293.00	-3	1,604	-0.19%
2024/11/18	3	280.00	1	281.00	278.50	2	1,665	0.12%
2024/11/15	5	296.20	0	0.00	293.50	5	1,735	0.29%
2024/11/11	5.2	297.77	0	0.00	303.50	5.2	1,803	0.29%
2024/10/30	1	302.50	1	306.00	306.50	0	1,969	0.00%
2024/10/28	0	0.00	6	304.50	304.00	-6	2,081	-0.29%
2024/10/24	0.5	309.50	0	0.00	303.50	0.5	2,121	0.02%
2024/10/23	1	310.54	1	315.70	319.00	0	2,138	0.00%
2024/10/22	0.2	307.50	0	0.00	306.00	0.2	2,108	0.01%
2024/10/18	0.7	307.29	0	0.00	306.50	0.7	2,186	0.03%
2024/10/17	0.4	314.13	0	315.00	313.50	0.4	2,185	0.02%
2024/10/15	0	325.50	0	0.00	319.00	0	2,193	0.00%
2024/10/14	0	0.00	1	306.50	306.00	-1	2,172	-0.05%
2024/10/11	0.1	304.00	1.2	315.75	306.50	-1.1	2,167	-0.05%
2024/10/01	0	0.00	2	324.00	323.00	-2	2,218	-0.09%
2024/09/30	4.1	324.09	0	0.00	324.50	4.1	2,240	0.18%
2024/09/27	4.2	335.14	0	0.00	330.50	4.2	2,273	0.18%
2024/09/26	0	0.00	9	345.61	341.00	-9	2,346	-0.38%
2024/09/25	2	352.25	1	340.50	344.50	1	2,401	0.04%
2024/09/23	0.2	359.27	0.1	351.00	347.00	0.1	2,369	0.00%
2024/09/20	1	350.00	0	0.00	353.50	1	2,362	0.04%
2024/09/19	1	338.00	1	340.50	337.50	0	2,292	0.00%
2024/09/18	0	0.00	1	316.00	320.00	-1	2,262	-0.04%
2024/09/16	0.3	318.00	0	0.00	316.00	0.3	2,260	0.01%
2024/09/13	0	0.00	1.3	322.50	322.50	-1.3	2,265	-0.06%
2024/09/09	0	0.00	0.1	328.00	324.50	-0.1	2,271	0.00%
2024/09/06	1.1	333.64	1	336.50	333.50	0.1	2,275	0.00%
2024/09/04	1	340.50	0.3	336.62	330.00	0.7	2,289	0.03%
2024/09/03	1	346.00	0	0.00	345.00	1	2,277	0.04%
2024/09/02	2	355.75	1	349.00	353.50	1	2,259	0.04%
2024/08/30	0.2	354.50	0	0.00	349.00	0.2	2,221	0.01%
2024/08/29	1	352.50	20	354.50	352.00	-19	2,179	-0.87%
2024/08/28	0.3	340.00	0	0.00	336.00	0.3	2,086	0.01%
2024/08/26	1	327.50	0	0.00	325.00	1	2,064	0.05%
2024/08/22	0	0.00	1	322.50	319.00	-1	2,055	-0.05%
2024/08/21	12	341.25	36.1	330.22	332.00	-24.1	2,105	-1.14%
2024/08/20	47.2	338.87	2	335.00	339.00	45.2	2,146	2.11%
2024/08/19	0	0.00	0.3	329.00	341.50	-0.3	2,180	-0.01%
2024/08/16	0	0.00	3	317.50	314.50	-3	2,202	-0.14%
2024/08/13	0	0.00	1	310.00	313.00	-1	2,269	-0.04%
2024/08/09	0	0.00	2	302.50	300.00	-2	2,324	-0.09%
2024/08/08	2	293.15	0	0.00	302.00	2	2,316	0.09%
2024/08/07	1	270.02	0	284.50	288.00	1	2,302	0.04%
2024/08/06	5	268.30	0	0.00	264.00	5	2,310	0.22%
2024/08/05	0	269.50	1	271.00	269.50	-1	2,327	-0.04%
2024/08/02	1	299.00	5.2	300.97	299.00	-4.2	2,350	-0.18%
2024/08/01	0	0.00	2.1	314.29	307.50	-2.1	2,330	-0.09%
2024/07/31	0.1	320.73	1	321.50	322.00	-0.9	2,279	-0.04%
2024/07/29	3	316.67	2.3	311.84	304.00	0.7	2,282	0.03%
2024/07/26	1.3	306.48	0	0.00	307.00	1.3	2,328	0.06%
2024/07/23	0	0.00	3	299.33	298.50	-3	2,331	-0.13%
2024/07/22	0	0.00	0	295.00	290.50	0	2,367	0.00%
2024/07/19	1.2	321.84	1.2	316.71	300.00	0	2,473	0.00%
2024/07/18	0	0.00	1	313.50	311.50	-1	2,590	-0.04%
2024/07/17	0.1	308.22	0	0.00	310.00	0.1	2,607	0.00%
2024/07/15	0	0.00	2.1	285.00	290.00	-2.1	2,660	-0.08%
2024/07/12	5	290.80	0	0.00	291.00	5	2,705	0.18%
2024/07/10	1	296.50	1	295.00	295.00	0	2,765	0.00%
2024/07/09	0.1	301.50	0	309.50	303.00	0.1	2,789	0.00%
2024/07/08	0	0.00	0	306.50	306.50	0	2,741	0.00%
2024/07/04	1	297.50	2	292.00	296.50	-1	2,706	-0.04%
2024/07/03	0.3	298.27	1	301.50	286.50	-0.7	2,718	-0.03%
2024/07/02	1.3	324.69	2	317.75	305.50	-0.7	2,697	-0.03%
2024/07/01	2	308.25	0	311.00	308.00	2	2,619	0.08%
2024/06/26	0.3	290.33	0	0.00	287.50	0.3	2,607	0.01%
2024/06/24	1	293.00	0	0.00	293.00	1	2,567	0.04%
2024/06/21	1	292.00	0	0.00	291.00	1	2,561	0.04%
2024/06/19	0.2	286.00	0	0.00	286.00	0.2	2,532	0.01%
2024/06/17	0.4	286.25	1	288.00	282.00	-0.6	2,494	-0.02%
2024/06/14	0.1	291.53	0	0.00	294.00	0.1	2,473	0.00%
2024/06/11	0.1	273.20	0	0.00	281.50	0.1	2,455	0.01%
2024/06/07	0.1	280.00	0	307.50	278.50	0.1	2,445	0.00%
2024/06/06	0	0.00	0	297.00	298.50	0	2,434	0.00%
2024/06/05	0	0.00	0	290.00	292.50	0	2,465	0.00%
2024/05/30	10.3	270.41	0	0.00	267.50	10.3	2,574	0.40%
2024/05/29	5	280.50	1	281.00	281.00	4	2,547	0.16%
2024/05/28	12	281.00	0.1	284.00	285.00	11.9	2,536	0.47%
2024/05/27	6	287.08	5	288.60	286.00	1	2,533	0.04%
2024/05/24	2	273.00	2.1	276.50	290.00	-0.1	2,446	0.00%
2024/05/23	2	270.27	2	275.00	271.00	0	2,379	0.00%
2024/05/21	0.1	250.00	1.2	250.50	250.50	-1.1	2,198	-0.05%
2024/05/20	1.2	224.58	1	227.00	228.00	0.2	2,113	0.01%
2024/05/16	0	0.00	0	224.00	225.50	0	2,069	0.00%
2024/05/14	0	0.00	0	215.00	214.50	0	1,977	0.00%
2024/05/13	0.1	207.06	0	0.00	207.50	0.1	1,957	0.01%
2024/05/09	0	211.00	0	0.00	213.00	0	1,912	0.00%
2024/05/08	26	207.15	0	0.00	207.00	26	1,842	1.41%
2024/05/07	1	206.00	6	204.08	205.50	-5	1,790	-0.28%
2024/05/06	0	0.00	1.1	201.50	201.50	-1.1	1,763	-0.06%
2024/05/02	0	0.00	6	202.17	198.50	-6	1,720	-0.35%
2024/04/30	7	200.71	0	198.00	198.00	7	1,673	0.42%
2024/04/29	7.1	194.49	0	0.00	193.00	7.1	1,596	0.44%
2024/04/26	0.1	197.00	0	0.00	197.50	0.1	1,546	0.01%
2024/04/25	12	201.33	12	196.88	197.00	0	1,503	0.00%
2024/04/24	24	185.00	2	189.75	196.50	22	1,393	1.58%
2024/04/22	1	180.00	0	0.00	179.50	1	1,154	0.09%
2024/04/19	0.1	180.00	4	181.13	182.50	-3.9	1,113	-0.35%
2024/04/18	14.1	179.91	0	0.00	180.50	14.1	1,046	1.35%
2024/04/17	0	182.00	0	0.00	180.50	0	976	0.00%
2024/04/16	0	0.00	2	168.00	171.00	-2	887	-0.23%
2024/04/15	1	173.00	0	0.00	170.50	1	874	0.11%
2024/04/12	0	0.00	1	169.50	168.50	-1	840	-0.12%
2024/04/11	0.1	167.50	12	166.00	167.50	-11.9	831	-1.43%
2024/04/09	31.3	173.07	15	166.00	166.50	16.3	836	1.95%
2024/04/08	10.3	170.54	0	0.00	172.00	10.3	808	1.27%
2024/04/02	0	0.00	1	171.00	170.00	-1	781	-0.13%
2024/04/01	0	0.00	1.2	169.30	169.50	-1.2	749	-0.15%
2024/03/25	0	161.00	0	161.00	161.00	0	713	0.00%
2024/03/22	0	0.00	8	160.00	161.00	-8	715	-1.12%
2024/03/20	0	0.00	0	160.50	160.00	0	746	0.00%
2024/03/19	0	157.50	3	157.00	157.50	-3	741	-0.40%
2024/03/18	3	156.00	0	0.00	156.50	3	754	0.40%
2024/03/15	1	151.00	1	151.50	151.50	0	758	0.00%
2024/03/12	0	0.00	1	161.50	161.00	-1	795	-0.13%
2024/03/11	0	0.00	2	156.25	156.50	-2	796	-0.25%
2024/03/08	1	160.00	3	156.17	156.00	-2	796	-0.25%
2024/03/07	1	168.00	3	168.67	166.00	-2	777	-0.26%
2024/03/06	3	171.83	1	171.00	172.00	2	747	0.27%
2024/03/05	1	167.50	0	0.00	164.50	1	695	0.14%
2024/03/04	1	165.00	0	0.00	164.00	1	693	0.14%
2024/03/01	0	0.00	3.1	162.65	162.00	-3.1	669	-0.46%
2024/02/29	1	159.50	1	161.00	161.00	0	674	0.00%
2024/02/21	0	0.00	10	159.05	159.00	-10	756	-1.32%
2024/02/19	1	161.00	0	0.00	161.00	1	773	0.13%
2024/02/05	0	0.00	10	157.50	157.50	-10	787	-1.27%
2024/02/01	1	159.00	0	0.00	157.00	1	860	0.12%
2024/01/29	0	0.00	20	158.00	159.00	-20	910	-2.20%
2024/01/26	0	0.00	20	159.28	158.00	-20	945	-2.12%
2024/01/25	0.1	163.50	0	0.00	161.00	0.1	1,009	0.01%
2024/01/24	0	0.00	10	161.50	162.50	-10	1,045	-0.96%
2024/01/23	0	0.00	4	162.00	163.00	-4	1,246	-0.32%
2024/01/22	0	0.00	20	157.80	161.00	-20	1,279	-1.56%
2024/01/19	0	0.00	20	156.58	156.50	-20	1,341	-1.49%
2024/01/10	0	0.00	2	161.50	161.00	-2	1,632	-0.12%
2024/01/05	3	160.00	0	0.00	162.00	3	1,855	0.16%
2024/01/04	3	157.00	1	156.50	157.50	2	1,866	0.11%
2023/12/29	1	162.50	0	0.00	162.50	1	1,895	0.05%
2023/12/28	0	0.00	12	161.50	162.50	-12	1,896	-0.63%
2023/12/15	0	0.00	8	164.00	163.50	-8	2,153	-0.37%
2023/12/14	2	167.75	1	167.50	166.00	1	2,162	0.05%
2023/12/13	0	0.00	1	169.00	169.00	-1	2,192	-0.05%
2023/12/11	1	165.00	1	166.50	166.00	0	2,184	0.00%
2023/12/08	0	0.00	1	167.00	167.00	-1	2,174	-0.05%
2023/12/07	2	168.50	0	0.00	166.00	2	2,149	0.09%
2023/12/06	125	162.93	0	0.00	163.00	125	2,102	5.95%	大買/鉅額交易
2023/11/29	0	0.00	1	166.50	166.50	-1	2,073	-0.05%
2023/11/28	0	0.00	1	165.50	166.00	-1	2,076	-0.05%
2023/11/24	0	0.00	1	164.00	163.50	-1	2,123	-0.05%
2023/11/22	1	165.00	3	165.83	163.50	-2	2,122	-0.09%
2023/11/21	5	168.40	2	168.50	167.00	3	2,098	0.14%
2023/11/20	3	169.50	1	166.00	165.50	2	2,074	0.10%
2023/11/15	1	166.50	0	0.00	164.50	1	2,036	0.05%
2023/11/13	0	0.00	1	163.50	166.00	-1	2,018	-0.05%
2023/11/10	2	161.50	1	161.50	161.00	1	2,007	0.05%
2023/11/09	0	0.00	3	169.50	166.00	-3	1,982	-0.15%
2023/11/06	0	0.00	3	169.00	171.00	-3	1,910	-0.16%
2023/11/03	0	0.00	1	175.00	171.00	-1	1,890	-0.05%
2023/11/02	7	171.93	4	171.38	173.50	3	1,866	0.16%
2023/11/01	2	171.00	2	166.00	166.00	0	1,803	0.00%
2023/10/31	5	173.30	7	174.79	168.50	-2	1,760	-0.11%
2023/10/30	1	171.50	2	169.00	169.50	-1	1,572	-0.06%
2023/10/27	3	170.17	3	171.00	169.00	0	1,579	0.00%
2023/10/26	7	169.71	6	171.42	168.50	1	1,522	0.07%
2023/10/24	1	169.50	0	0.00	171.50	1	1,391	0.07%
2023/10/20	0	0.00	1	162.50	164.00	-1	1,344	-0.07%
2023/10/19	1	170.50	0	0.00	167.00	1	1,333	0.07%
2023/10/18	1	174.50	2	171.50	171.00	-1	1,285	-0.08%
2023/10/17	1	170.50	1	171.50	170.50	0	1,231	0.00%
2023/10/16	11	167.50	3	170.00	169.00	8	1,175	0.68%
2023/10/13	0	0.00	2	166.50	166.00	-2	1,069	-0.19%
2023/10/02	6	158.00	0	0.00	159.00	6	1,011	0.59%
2023/09/26	3	164.00	1	169.00	162.50	2	993	0.20%
2023/09/25	15	165.67	15	169.37	169.50	0	961	0.00%
2023/09/21	0	0.00	1	153.00	153.00	-1	877	-0.11%
2023/09/20	1	157.50	0	0.00	156.00	1	899	0.11%
2023/09/11	0	0.00	6	147.92	149.50	-6	876	-0.68%
2023/09/08	0	0.00	1	150.50	149.50	-1	869	-0.12%
2023/09/06	0	0.00	1	156.00	153.50	-1	878	-0.11%
2023/09/01	10	155.30	0	0.00	153.50	10	874	1.14%
2023/08/31	1	157.00	1	156.00	157.00	0	882	0.00%
2023/08/30	2	159.00	4	155.38	156.00	-2	869	-0.23%
2023/08/24	0	0.00	1	150.00	146.50	-1	831	-0.12%
2023/08/18	0.2	139.50	0	0.00	138.50	0.2	887	0.02%
2023/08/17	1	141.50	0	0.00	142.00	1	917	0.11%
2023/08/15	0	0.00	1	139.50	139.00	-1	998	-0.10%
2023/08/10	0	0.00	30	136.63	136.50	-30	1,029	-2.91%
2023/08/09	0	0.00	10	139.00	138.00	-10	1,028	-0.97%
2023/08/08	2	143.75	10	142.00	141.00	-8	1,024	-0.78%
2023/08/02	0	0.00	10	147.00	148.00	-10	1,046	-0.96%
2023/08/01	11	156.18	1	160.00	154.00	10	1,041	0.96%
2023/07/31	1	144.00	0	0.00	145.50	1	1,005	0.10%
2023/07/27	0	0.00	1	147.00	147.50	-1	1,027	-0.10%
2023/07/19	0	0.00	10	150.90	150.50	-10	1,130	-0.88%
2023/07/18	1	153.00	0	0.00	152.00	1	1,164	0.09%
2023/07/17	1	156.50	0	0.00	156.50	1	1,182	0.08%
2023/07/12	10	154.00	0	0.00	151.50	10	1,378	0.73%
2023/07/10	1	155.50	0	0.00	155.50	1	1,455	0.07%
2023/07/06	10	163.50	0	0.00	160.50	10	1,555	0.64%
2023/07/05	10	166.00	0	0.00	164.50	10	1,587	0.63%
2023/07/04	10	165.00	10	166.00	166.50	0	1,626	0.00%
2023/07/03	20	163.60	0	0.00	167.50	20	1,708	1.17%
2023/06/27	1	168.00	2	169.00	167.00	-1	2,113	-0.05%
2023/06/26	1	166.00	0	0.00	166.00	1	2,173	0.05%
2023/06/14	0	0.00	20	162.25	162.00	-20	2,663	-0.75%
2023/06/12	0	0.00	10	163.00	164.00	-10	2,911	-0.34%
2023/06/09	0	0.00	1	170.00	169.50	-1	3,014	-0.03%
2023/05/29	0	0.00	4	174.75	176.50	-4	4,025	-0.10%
2023/05/26	0	0.00	15	172.00	170.00	-15	4,130	-0.36%
2023/05/25	0	0.00	2.7	172.75	172.00	-2.7	4,141	-0.06%
2023/05/24	0	0.00	3	172.50	173.50	-3	4,144	-0.07%
2023/05/23	1	175.50	0	0.00	176.00	1	4,181	0.02%
2023/05/22	1	172.00	0	0.00	172.00	1	4,164	0.02%
2023/05/18	1	167.50	0	0.00	165.50	1	4,094	0.02%
2023/05/15	0	0.00	11	161.05	162.00	-11	4,126	-0.27%
2023/05/11	0.1	159.50	15	159.00	158.00	-15	4,145	-0.36%
2023/05/09	15.1	163.00	0	0.00	163.00	15.1	4,131	0.36%
2023/05/04	0	0.00	20	163.05	164.00	-20	4,158	-0.48%
2023/05/03	0	0.00	12	159.50	160.50	-12	4,158	-0.29%
2023/04/28	0	0.00	3	162.67	165.50	-3	4,148	-0.07%
2023/04/27	1.1	160.86	0	0.00	159.50	1.1	4,127	0.03%
2023/04/26	0	0.00	8	159.00	161.00	-8	4,114	-0.19%
2023/04/25	2.1	160.05	0	0.00	161.50	2.1	4,100	0.05%
2023/04/21	0.1	167.00	0	0.00	166.00	0.1	4,060	0.00%
2023/04/20	0.1	173.00	0	0.00	172.00	0.1	4,022	0.00%
2023/04/19	0	0.00	3.1	178.19	177.00	-3.1	4,002	-0.08%
2023/04/18	1.1	183.09	1.1	180.66	180.50	-0.1	3,973	0.00%
2023/04/17	2.1	187.08	2	186.25	181.00	0.1	3,910	0.00%
2023/04/13	4.1	180.30	1.1	181.22	176.00	3	3,775	0.08%
2023/04/12	1	186.00	4	185.13	185.50	-3	3,699	-0.08%
2023/04/11	2	181.50	0	0.00	183.00	2	3,611	0.06%
2023/04/07	1.1	179.50	1	180.50	179.50	0.1	3,559	0.00%
2023/04/06	1	180.50	1.2	174.65	178.50	-0.2	3,554	0.00%
2023/03/31	11	181.91	11	179.50	175.00	0	3,468	0.00%
2023/03/30	1	175.00	1.1	172.14	175.00	-0.1	3,112	0.00%
2023/03/28	0.2	167.17	0	0.00	167.50	0.2	3,054	0.00%
2023/03/27	0	0.00	2	172.00	172.00	-2	3,031	-0.07%
2023/03/24	4	174.13	3	174.67	173.50	1	2,968	0.03%
2023/03/23	5	178.00	5	177.70	173.00	0	2,888	0.00%
2023/03/22	3	168.33	10	169.10	170.00	-7	2,630	-0.27%
2023/03/17	1	165.00	1	161.50	161.50	0	2,545	0.00%
2023/03/16	4	167.00	4	162.50	162.50	0	2,514	0.00%
2023/03/15	7	172.29	9	169.28	166.00	-2	2,548	-0.08%
2023/03/14	2	174.00	2	170.75	168.00	0	2,442	0.00%
2023/03/13	5	167.80	4	171.25	173.00	1	2,377	0.04%
2023/03/10	2	170.75	3	166.83	164.00	-1	2,257	-0.04%
2023/03/09	11	164.59	9	168.56	173.50	2	2,112	0.09%
2023/03/08	4	157.63	1	158.00	158.00	3	2,066	0.15%
2023/03/07	0	0.00	9	151.72	151.00	-9	2,078	-0.43%
2023/03/02	1	157.00	1	156.00	156.00	0	1,966	0.00%
2023/03/01	1	155.50	1	156.00	155.00	0	1,923	0.00%
2023/02/24	3	152.67	2	150.25	149.50	1	1,792	0.06%
2023/02/23	8	146.00	0	146.00	146.00	8	1,678	0.47%
2023/02/22	1	141.00	1	141.50	142.50	0	1,661	0.00%
2023/02/21	12	145.96	1	145.50	144.50	11	1,668	0.66%
2023/02/20	0	0.00	10	143.30	143.00	-10	1,715	-0.58%
2023/02/17	1	141.00	1	142.00	143.50	0	1,770	0.00%
2023/02/16	0	0.00	1	142.50	143.00	-1	1,825	-0.05%
2023/02/15	0	0.00	1	139.50	139.50	-1	1,891	-0.05%
2023/02/14	3	141.83	2	143.50	140.50	1	1,903	0.05%
2023/02/13	2	142.50	5	143.00	143.50	-3	1,905	-0.16%
2023/02/10	0	0.00	0	139.50	136.00	0	1,901	0.00%
2023/02/09	1	141.00	0	0.00	138.50	1	1,912	0.05%
2023/02/06	0	140.88	0	0.00	140.00	0	1,942	0.00%
2023/02/03	10	145.40	0	0.00	139.50	10	2,016	0.50%
2023/02/02	0	0.00	10.2	143.91	143.50	-10.2	2,005	-0.51%
2023/02/01	0	0.00	2	141.00	140.00	-2	1,990	-0.10%
2023/01/13	20	131.50	0	0.00	131.50	20	2,052	0.97%
2023/01/12	33	134.00	0	0.00	133.00	33	2,092	1.58%
2023/01/11	25	135.00	0	0.00	134.00	25	2,172	1.15%
2023/01/10	1	135.50	0	0.00	135.50	1	2,204	0.05%
2023/01/09	0	0.00	3	135.00	134.50	-3	2,237	-0.13%
2023/01/05	0	0.00	15	132.50	131.50	-15	2,299	-0.65%
2023/01/04	1	138.00	1	133.00	133.00	0	2,340	0.00%
2022/12/30	0	135.00	0	0.00	134.50	0	2,451	0.00%
2022/12/28	0	136.50	2	136.25	134.00	-2	2,478	-0.08%
2022/12/27	0	0.00	1	143.00	140.00	-1	2,484	-0.04%
2022/12/26	1	144.00	14	139.93	142.50	-13	2,484	-0.52%
2022/12/23	1	135.50	9	135.61	136.50	-8	2,460	-0.33%
2022/12/22	2	139.25	2	138.75	135.00	0	2,477	0.00%
2022/12/20	2	138.25	1	139.00	133.00	1	2,511	0.04%
2022/12/19	2	138.50	1	138.00	139.00	1	2,526	0.04%
2022/12/15	0	0.00	20	136.65	136.00	-20	2,540	-0.79%
2022/12/13	5	140.70	5	136.50	135.50	0	2,580	0.00%
2022/12/12	0	0.00	6	135.83	137.50	-6	2,594	-0.23%
2022/12/09	1	141.48	1	141.00	138.00	0	2,663	0.00%
2022/12/08	6	140.50	1	141.00	140.50	5	2,717	0.18%
2022/12/07	1	142.00	1	149.00	140.00	0	2,731	0.00%
2022/12/06	3	147.33	10	148.10	147.00	-7	2,655	-0.26%
2022/12/05	4	146.75	1	147.50	146.00	3	2,591	0.12%
2022/12/02	4	147.50	3	148.17	147.00	1	2,559	0.04%
2022/12/01	2	140.25	4	144.13	144.50	-2	2,506	-0.08%
2022/11/30	7	139.64	7	138.93	137.50	0	2,474	0.00%
2022/11/29	6	135.58	16	130.47	135.50	-10	2,414	-0.41%
2022/11/28	0	0.00	1	127.50	127.00	-1	2,458	-0.04%
2022/11/25	40	127.00	1	128.00	124.50	39	2,510	1.55%
2022/11/24	0	0.00	4	127.63	127.00	-4	2,570	-0.16%
2022/11/23	31	126.92	1	128.00	124.50	30	2,602	1.15%
2022/11/22	32	124.50	0	0.00	124.50	32	2,629	1.22%
2022/11/21	11	125.45	1	128.00	126.00	10	2,739	0.37%
2022/11/18	6	127.00	0	0.00	126.00	6	2,778	0.22%
2022/11/17	2	127.00	1	128.50	128.50	1	2,805	0.04%
2022/11/16	4	127.88	2	128.75	126.50	2	2,871	0.07%
2022/11/15	0	136.00	1	133.50	135.00	-1	2,832	-0.03%
2022/11/14	2	133.00	3	131.50	133.00	-1	2,900	-0.03%
2022/11/11	1	124.02	1	127.50	124.00	0	2,912	0.00%
2022/11/10	5	120.40	5	121.70	123.00	0	2,885	0.00%
2022/11/09	1	122.50	3	123.17	122.50	-2	2,989	-0.07%
2022/11/08	2	122.00	0	0.00	120.50	2	3,065	0.07%
2022/11/07	2	120.75	0	0.00	120.50	2	3,148	0.06%
2022/11/04	1	120.00	2	120.00	120.50	-1	3,254	-0.03%
2022/11/03	1	120.00	1	119.00	120.00	0	3,337	0.00%
2022/11/02	0	120.00	0	0.00	119.50	0	3,502	0.00%
2022/11/01	7	118.93	6	120.00	119.50	1	3,652	0.03%
2022/10/26	1	111.00	1	111.50	111.00	0	4,143	0.00%
2022/10/25	0	0.00	1	111.00	111.00	-1	4,256	-0.02%
2022/10/21	7	114.64	7	115.50	111.50	0	4,502	0.00%
2022/10/20	1	118.00	0	0.00	115.50	1	4,538	0.02%
2022/10/19	4	123.12	5	123.60	120.50	-1	4,539	-0.02%
2022/10/18	1	123.50	0	0.00	119.50	1	4,483	0.02%
2022/10/17	0	121.00	0	0.00	122.50	0	4,489	0.00%
2022/10/11	0	127.64	0	0.00	127.00	0	4,555	0.00%
2022/10/07	1	138.00	0	0.00	135.00	1	4,555	0.02%
2022/10/06	0	145.00	0	0.00	145.50	0	4,600	0.00%
2022/10/05	0	144.50	0	0.00	144.00	0	4,789	0.00%
2022/10/04	1	144.00	0	0.00	144.50	1	4,848	0.02%
2022/09/30	0	138.50	3	139.17	140.00	-3	5,024	-0.06%
2022/09/29	1	141.00	1	138.00	138.00	0	5,105	0.00%
2022/09/28	0	139.50	0	0.00	137.50	0	5,130	0.00%
2022/09/26	1	145.00	0	0.00	143.50	1	5,131	0.02%
2022/09/23	2	156.50	2	156.75	153.50	0	5,142	0.00%
2022/09/22	0	0.00	1	155.50	157.00	-1	5,139	-0.02%
2022/09/20	2	155.00	2	155.00	155.50	0	5,150	0.00%
2022/09/19	2	151.00	2	149.25	153.50	0	5,174	0.00%
2022/09/16	0	150.50	0	0.00	152.50	0	5,239	0.00%
2022/09/15	2	156.00	2	151.50	149.00	0	5,231	0.00%
2022/09/14	1	160.00	2	158.25	158.50	-1	5,260	-0.02%
2022/09/13	1	160.50	0	0.00	161.00	1	5,409	0.02%
2022/09/12	3	165.00	0	0.00	164.00	3	5,500	0.05%
2022/09/07	0	0.00	1	161.50	160.00	-1	5,685	-0.02%
2022/09/06	2	164.00	14	169.43	163.00	-12	5,881	-0.20%
2022/09/05	6	171.33	5	173.50	170.00	1	6,038	0.02%
2022/09/02	7	177.71	6	179.75	176.00	1	6,005	0.02%
2022/09/01	8	177.88	0	0.00	174.00	8	5,881	0.14%
2022/08/31	3	179.33	2	178.50	180.00	1	5,852	0.02%
2022/08/30	1	173.50	5.1	171.70	174.50	-4.1	5,890	-0.07%
2022/08/29	1	169.00	5	168.00	169.50	-4	5,983	-0.07%
2022/08/26	1	174.50	0	0.00	173.50	1	5,984	0.02%
2022/08/25	1	175.50	3	175.67	175.00	-2	5,885	-0.03%
2022/08/24	6	174.50	4	174.75	173.00	2	5,889	0.03%
2022/08/23	6	174.50	116	172.69	172.50	-110	5,924	-1.86%	大賣/鉅額交易
2022/08/22	3	175.00	2	175.25	170.00	1	5,924	0.02%
2022/08/19	7	176.57	4	176.63	179.50	3	5,947	0.05%
2022/08/18	6	168.83	10	172.55	173.00	-4	5,835	-0.07%
2022/08/17	1	167.50	1	170.00	167.50	0	5,779	0.00%
2022/08/16	7	174.36	6	170.75	169.50	1	5,806	0.02%
2022/08/15	79	172.80	2	171.00	171.50	77	5,701	1.35%
2022/08/12	0	0.00	1	172.00	171.00	-1	5,614	-0.02%
2022/08/11	56	168.62	19	169.58	170.50	37	5,511	0.67%
2022/08/10	7	169.14	7	167.36	164.50	0	5,417	0.00%
2022/08/09	12	167.88	11	168.09	168.00	1	5,347	0.02%
2022/08/08	8	166.81	5	168.20	170.00	3	5,179	0.06%
2022/08/05	10	161.60	11	161.27	162.50	-1	5,029	-0.02%
2022/08/04	7	157.21	14	156.82	159.50	-7	4,991	-0.14%
2022/08/03	28	165.55	22	162.59	159.50	6	4,896	0.12%
2022/08/02	4	161.38	3	160.83	163.50	1	4,624	0.02%
2022/08/01	3	164.33	6	164.25	161.50	-3	4,579	-0.07%
2022/07/29	5	160.60	1	160.50	161.00	4	4,486	0.09%
2022/07/28	20	158.63	14	156.96	159.00	6	4,410	0.14%
2022/07/27	4	149.50	15	148.80	151.50	-11	4,254	-0.26%
2022/07/26	5	152.80	5	149.30	146.50	0	4,206	0.00%
2022/07/25	1	153.50	2	154.50	154.50	-1	4,205	-0.02%
2022/07/22	5	157.50	1	156.50	153.00	4	4,242	0.09%
2022/07/21	1	152.50	3	156.17	157.50	-2	4,252	-0.05%
2022/07/20	2	153.50	1	152.50	152.00	1	4,242	0.02%
2022/07/19	0	0.00	4	152.75	152.00	-4	4,229	-0.09%
2022/07/18	9	159.22	2	159.25	157.00	7	4,261	0.16%
2022/07/15	7	158.64	0	0.00	157.50	7	4,251	0.16%
2022/07/14	13	156.15	20	155.83	159.50	-7	4,223	-0.17%
2022/07/13	15	160.80	13	160.77	156.00	2	4,166	0.05%
2022/07/12	4	150.00	7	149.79	153.50	-3	4,049	-0.07%
2022/07/11	13	153.92	3	154.33	155.00	10	4,060	0.25%
2022/07/08	4	149.63	4	149.25	152.50	0	3,974	0.00%
2022/07/07	2	133.75	1	134.50	139.00	1	3,924	0.03%
2022/07/01	0	0.00	1	154.00	140.00	-1	4,071	-0.02%
2022/06/30	1	158.50	3	162.67	152.50	-2	4,110	-0.05%
2022/06/28	1	165.50	0	0.00	162.00	1	4,276	0.02%
2022/06/24	3	157.17	3	151.50	162.00	0	4,401	0.00%
2022/06/23	3	159.33	3	157.33	158.50	0	4,475	0.00%
2022/06/22	1	158.00	15	160.30	157.50	-14	4,737	-0.30%
2022/06/21	123	178.00	114	169.39	174.50	9	4,993	0.18%	大買/大賣/
2022/06/20	7.1	172.97	12	173.79	175.00	-4.9	4,977	-0.10%
2022/06/17	11	168.91	14	169.07	174.00	-3	4,936	-0.06%
2022/06/16	11	175.32	18	174.17	169.00	-7	4,982	-0.14%
2022/06/15	24	175.96	6	171.83	169.50	18	5,024	0.36%
2022/06/14	7	170.93	9	171.50	173.00	-2	4,864	-0.04%
2022/06/10	0	0.00	1	167.00	163.50	-1	4,645	-0.02%
2022/06/09	3	165.17	1	165.50	165.50	2	4,636	0.04%
2022/06/08	1	172.00	0	0.00	168.00	1	4,627	0.02%
2022/06/07	5	167.40	6	166.08	168.00	-1	4,564	-0.02%
2022/06/02	0	0.00	1	156.00	156.00	-1	4,511	-0.02%
2022/06/01	2	160.25	1	155.00	156.50	1	4,580	0.02%
2022/05/30	2	155.25	0	0.00	157.50	2	4,666	0.04%
2022/05/27	2	151.00	0	0.00	150.50	2	4,616	0.04%
2022/05/26	0	0.00	1	140.50	143.50	-1	4,578	-0.02%
2022/05/24	3	147.00	3	138.83	138.00	0	4,635	0.00%
2022/05/23	1	143.50	1	143.00	142.50	0	4,598	0.00%
2022/05/20	3	143.00	1	143.00	142.50	2	4,629	0.04%
2022/05/19	1	136.50	1	140.50	145.00	0	4,642	0.00%
2022/05/18	2	142.75	2	143.25	142.00	0	4,660	0.00%
2022/05/17	0.1	138.00	0	0.00	139.50	0.1	4,660	0.00%
2022/05/16	1	136.00	4	136.38	137.50	-3	4,696	-0.06%
2022/05/13	0	0.00	1	132.00	134.50	-1	4,725	-0.02%
2022/05/12	2	136.50	2	136.23	130.50	0	4,779	0.00%
2022/05/10	1.4	137.00	0	0.00	140.00	1.4	4,924	0.03%
2022/05/09	0	0.00	2	138.50	136.00	-2	5,033	-0.04%
2022/05/05	2	152.75	0	0.00	152.00	2	5,093	0.04%
2022/05/03	0	0.00	1	147.00	149.50	-1	5,246	-0.02%
2022/04/28	1	150.00	0	0.00	145.00	1	5,334	0.02%
2022/04/26	2	154.25	1	151.50	151.50	1	5,405	0.02%
2022/04/25	1	156.50	4	154.75	156.00	-3	5,505	-0.05%
2022/04/22	0	0.00	1	163.50	161.00	-1	5,508	-0.02%
2022/04/19	2	171.50	0	0.00	170.50	2	5,625	0.04%
2022/04/18	1	168.00	2	169.25	167.00	-1	5,661	-0.02%
2022/04/15	2	172.25	22	170.59	166.00	-20	5,602	-0.36%
2022/04/13	6	183.58	1	185.50	180.00	5	5,552	0.09%
2022/04/12	6	183.67	9.1	179.70	181.00	-3.1	5,533	-0.06%
2022/04/11	1	191.50	1	191.00	184.50	0	5,497	0.00%
2022/04/08	13	192.92	14.1	191.65	191.50	-1.1	5,460	-0.02%
2022/04/07	0	0.00	3.2	189.05	185.50	-3.2	5,316	-0.06%
2022/04/06	3	189.83	4	187.88	194.50	-1	5,224	-0.02%
2022/04/01	11	192.41	4	190.38	188.50	7	5,154	0.14%
2022/03/31	1	192.00	0	0.00	190.00	1	5,047	0.02%
2022/03/30	12	195.25	2	196.00	191.50	10	4,984	0.20%
2022/03/29	6	191.08	5	193.50	192.50	1	4,939	0.02%
2022/03/28	122	192.85	110.2	194.94	196.00	11.9	5,141	0.23%	大買/大賣/
2022/03/25	10.1	193.61	22.2	194.95	193.00	-12.1	5,235	-0.23%
2022/03/24	15.1	186.51	9	188.89	189.50	6.1	5,126	0.12%
2022/03/23	3	178.00	6	177.42	178.50	-3	5,043	-0.06%
2022/03/22	3	170.33	1	171.50	172.00	2	5,159	0.04%
2022/03/21	5	171.20	4	171.26	170.00	1	5,398	0.02%
2022/03/18	1.1	163.25	1	166.00	166.00	0.1	5,608	0.00%
2022/03/17	8	159.31	5	155.50	161.50	3	5,845	0.05%
2022/03/15	0	0.00	6	146.25	143.00	-6	6,282	-0.10%
2022/03/14	3	151.50	1	153.00	152.00	2	6,503	0.03%
2022/03/11	1	149.00	3	148.83	150.50	-2	6,564	-0.03%
2022/03/10	7	151.36	2	153.50	153.00	5	6,588	0.08%
2022/03/08	1	142.00	1	143.00	142.00	0	6,692	0.00%
2022/03/07	0	0.00	5	154.00	146.00	-5	6,859	-0.07%
2022/03/04	17	167.47	15	166.33	161.00	2	6,884	0.03%
2022/03/03	1	162.00	2	159.25	158.00	-1	6,781	-0.01%
2022/03/02	5.1	156.65	2	156.50	157.00	3.1	6,852	0.05%
2022/03/01	2	157.50	0	0.00	158.00	2	7,028	0.03%
2022/02/25	3	150.50	3	150.17	152.00	0	7,185	0.00%
2022/02/24	0	0.00	3	148.50	147.00	-3	7,251	-0.04%
2022/02/23	2	155.50	6	156.75	158.00	-4	7,316	-0.05%
2022/02/22	3	158.67	3	157.50	155.50	0	7,547	0.00%
2022/02/21	2	161.25	1	160.50	161.50	1	7,606	0.01%
2022/02/18	1	162.50	0	0.00	164.00	1	7,746	0.01%
2022/02/17	3.2	161.78	3	162.67	162.50	0.2	7,779	0.00%
2022/02/16	3	163.00	1	164.00	160.50	2	7,840	0.03%
2022/02/15	2	162.75	1	162.50	157.50	1	7,863	0.01%
2022/02/14	3	159.67	10	163.05	159.00	-7	7,875	-0.09%
2022/02/11	0	0.00	3	168.33	169.50	-3	7,904	-0.04%
2022/02/10	2	171.50	2	172.25	168.00	0	7,850	0.00%
2022/02/09	4.1	169.60	3	170.67	168.00	1.1	7,817	0.01%
2022/02/08	5	163.90	2	166.75	162.00	3	7,739	0.04%
2022/02/07	8	163.56	8	161.94	166.50	0	7,761	0.00%
2022/01/26	2	168.00	2	166.75	167.00	0	7,763	0.00%
2022/01/25	0	0.00	16	170.81	165.00	-16	8,010	-0.20%
2022/01/24	10	170.50	6.4	172.37	182.00	3.6	8,091	0.04%
2022/01/21	1	179.00	0	0.00	178.00	1	8,263	0.01%
2022/01/20	3	187.00	3	188.50	185.50	0	8,419	0.00%
2022/01/19	5	199.30	8	196.06	196.00	-3	8,409	-0.04%
2022/01/18	4	207.13	5.1	205.01	196.50	-1.1	8,322	-0.01%
2022/01/17	3	194.33	1	194.50	194.50	2	8,188	0.02%
2022/01/14	7	187.43	5	191.30	195.00	2	8,172	0.02%
2022/01/13	7	188.86	6	180.92	190.00	1	8,114	0.01%
2022/01/12	3	181.50	2.1	179.94	183.00	0.9	8,051	0.01%
2022/01/11	3	188.50	1	192.50	182.50	2	8,002	0.02%
2022/01/10	0	0.00	2.2	188.02	202.50	-2.2	7,932	-0.03%
2022/01/07	3	192.17	2.2	193.36	189.50	0.8	7,931	0.01%
2022/01/06	1	209.00	0	0.00	209.00	1	7,883	0.01%
2022/01/05	2	210.00	0	0.00	211.50	2	7,914	0.03%
2022/01/04	0	0.00	1	210.00	213.00	-1	7,936	-0.01%
2021/12/30	3	210.00	4	213.00	214.50	-1	7,919	-0.01%
2021/12/29	1	211.50	1	212.00	209.00	0	7,918	0.00%
2021/12/28	4	212.50	0	0.00	211.00	4	7,912	0.05%
2021/12/27	0.4	215.43	7	216.79	215.00	-6.6	7,905	-0.08%
2021/12/23	3	213.00	1	216.00	213.50	2	7,881	0.03%
2021/12/22	9	223.33	10	220.80	220.50	-1	7,867	-0.01%
2021/12/21	5	215.60	3	212.67	213.00	2	7,563	0.03%
2021/12/20	14	216.54	14	215.00	208.00	0	7,314	0.00%
2021/12/17	18	212.17	21	212.43	217.50	-3	7,101	-0.04%
2021/12/16	9	210.89	10.1	211.71	216.00	-1.1	6,839	-0.02%
2021/12/15	11.1	192.83	11	192.55	196.50	0.1	6,588	0.00%
2021/12/14	12	197.38	10.4	191.91	194.50	1.6	6,288	0.03%
2021/12/13	13	196.88	10.1	199.57	204.50	3	5,920	0.05%
2021/12/10	108.1	184.76	121.4	185.58	186.00	-13.3	5,557	-0.24%	大買/大賣/
2021/12/09	24	177.60	7	179.71	177.50	17	5,176	0.33%
2021/12/08	10.1	179.12	9	178.56	182.50	1.1	5,027	0.02%
2021/12/07	4	166.00	2	166.00	166.00	2	4,775	0.04%
2021/12/06	1	165.00	1	165.00	165.00	0	4,693	0.00%
2021/12/03	0	0.00	2	161.00	162.00	-2	4,643	-0.04%
2021/12/02	10	163.85	6	164.42	160.00	4	4,593	0.09%
2021/12/01	4.1	153.33	7.1	154.24	160.00	-3	4,451	-0.07%
2021/11/30	9.3	176.96	3	173.83	168.00	6.3	4,211	0.15%
2021/11/29	2	169.75	3	167.00	170.00	-1	4,107	-0.02%
2021/11/26	1	168.00	6	166.75	170.00	-5	4,028	-0.12%
2021/11/25	51	181.81	47	182.73	175.00	4	3,948	0.10%
2021/11/24	60	174.48	59	175.57	183.00	1	3,734	0.03%
2021/11/23	2	175.50	0.1	167.50	166.50	1.9	3,525	0.05%
2021/11/22	4	174.13	3	179.33	173.00	1	3,419	0.03%
2021/11/19	4.1	173.93	14	167.07	180.00	-9.9	3,292	-0.30%
2021/11/18	3	165.50	2	165.50	164.00	1	3,025	0.03%
2021/11/17	6.2	167.06	5	170.00	171.00	1.2	2,917	0.04%
2021/11/16	1.1	184.71	0	0.00	179.00	1.1	2,747	0.04%
2021/11/15	0	0.00	1	177.50	180.00	-1	2,678	-0.04%
2021/11/12	0	0.00	0	167.50	164.00	0	2,580	0.00%
2021/11/11	4	149.50	3	146.83	152.50	1	2,493	0.04%
2021/11/10	1	154.89	0.1	159.50	154.50	1	2,433	0.04%
2021/11/09	0.1	145.09	0	0.00	145.00	0.1	2,330	0.00%
2021/11/08	0	0.00	1	148.00	150.00	-1	2,286	-0.04%
2021/11/05	2.2	141.15	2	141.75	144.50	0.2	2,213	0.01%
2021/11/03	1	144.00	1	140.00	145.00	0	2,053	0.00%
2021/11/02	15	132.87	24.2	134.83	132.00	-9.2	1,962	-0.47%
2021/11/01	13	134.85	14	136.50	136.50	-1	1,616	-0.06%
2021/10/29	9	119.44	10.4	118.75	124.50	-1.4	1,427	-0.10%
2021/10/28	9	113.11	5.3	113.12	113.50	3.7	1,172	0.32%
2021/10/27	3	103.50	0.4	103.50	103.50	2.6	946	0.28%
2021/10/26	3	93.20	3.3	92.85	94.30	-0.3	880	-0.04%
2021/10/22	1.3	92.36	11	91.19	92.10	-9.7	854	-1.13%
2021/10/21	0	0.00	1	88.70	89.70	-1	874	-0.11%
2021/10/20	1	91.80	2	88.95	90.30	-1	844	-0.12%
2021/10/19	2	86.70	12	88.37	89.00	-10	807	-1.24%
2021/10/15	1	83.30	10	83.80	85.00	-9	750	-1.20%
2021/10/14	3	82.67	22	83.40	83.30	-19	724	-2.62%
2021/10/13	2	80.85	25	82.63	83.00	-23	692	-3.32%
2021/10/12	8	81.06	1	80.50	80.20	7	649	1.08%
2021/10/07	5	77.82	5	77.60	77.70	0	599	0.00%
2021/10/06	1	76.70	2	78.20	77.10	-1	593	-0.17%
2021/10/05	0	0.00	2	75.10	75.00	-2	580	-0.34%
2021/09/30	2	77.50	2	77.90	77.70	0	567	0.00%
2021/09/29	5	78.44	3	77.30	77.50	2	556	0.36%
2021/09/28	1	79.50	1	79.20	79.30	0	524	0.00%
2021/09/27	4	78.63	4	78.70	78.10	0	501	0.00%
2021/09/24	1	78.80	0	0.00	78.50	1	485	0.21%
2021/09/23	2	76.20	1	78.30	78.50	1	466	0.20%
2021/09/22	4	75.50	3	77.70	76.50	1	437	0.23%
2021/09/17	0	0.00	3	76.43	76.60	-3	401	-0.75%
2021/09/16	1	75.10	1	77.20	74.30	0	383	0.00%
2021/09/15	10	75.36	14	76.21	76.40	-4	369	-1.07%
2021/09/14	0	0.00	2	73.80	74.00	-2	342	-0.58%
2021/09/09	0	0.00	2	72.45	72.50	-2	336	-0.59%
2021/09/06	0	0.00	2	72.40	71.60	-2	328	-0.61%
2021/09/02	3	72.43	0	0.00	71.20	3	321	0.93%
2021/09/01	2	73.05	2	73.80	74.00	0	309	0.00%
2021/08/31	5	73.32	4	73.00	74.00	1	296	0.34%
2021/08/30	2	71.15	1	71.40	71.10	1	273	0.37%
2021/08/27	0	0.00	2	68.90	69.50	-2	268	-0.74%
2021/08/24	3	67.33	0	0.00	67.20	3	266	1.13%
2021/08/20	0	0.00	2	67.00	67.00	-2	268	-0.74%
2021/08/18	2	66.45	2	68.30	68.30	0	266	0.00%
2021/08/17	1	68.90	0	0.00	67.80	1	265	0.38%
2021/08/09	0	0.00	1	72.40	71.70	-1	262	-0.38%
2021/08/06	0	0.00	1	72.60	72.70	-1	262	-0.38%
2021/08/05	1	71.80	3	71.87	71.90	-2	258	-0.77%
2021/08/04	0	0.00	4	69.85	70.10	-4	261	-1.53%
2021/07/30	1	67.70	0	0.00	67.80	1	266	0.38%
2021/07/28	1	68.50	0	0.00	68.50	1	263	0.38%
2021/07/27	0	0.00	4	72.20	72.00	-4	258	-1.55%
2021/07/20	0	0.00	1	69.10	69.00	-1	214	-0.47%
2021/07/19	1	69.80	0	0.00	69.90	1	219	0.46%
2021/07/15	1	69.60	0	0.00	69.40	1	227	0.44%
2021/07/14	1	68.70	0	0.00	68.90	1	231	0.43%
2021/07/13	1	70.20	0	0.00	69.40	1	243	0.41%
2021/07/08	0	0.00	3	70.17	70.70	-3	232	-1.29%
2021/07/05	0	0.00	10	69.50	69.50	-10	247	-4.04%
2021/06/28	0	0.00	1	68.00	68.10	-1	267	-0.37%
2021/06/01	1	66.50	0	0.00	66.60	1	305	0.33%
2021/05/31	1	66.70	1	66.20	66.40	0	308	0.00%
2021/05/25	1	64.60	0	0.00	64.30	1	320	0.31%
2021/05/14	0	0.00	1.1	63.06	63.10	-1.1	367	-0.30%
2021/05/13	1	62.50	0	0.00	63.00	1	365	0.27%
2021/05/10	1	70.30	0	0.00	69.20	1	347	0.29%
2021/05/07	0	0.00	3	70.10	70.60	-3	348	-0.86%
2021/05/06	0	0.00	1	69.10	68.90	-1	351	-0.28%
2021/05/03	1	72.20	0	0.00	71.20	1	354	0.28%
2021/04/16	1	73.90	0	0.00	73.90	1	452	0.22%
2021/04/14	3	72.70	0	0.00	72.70	3	453	0.66%
2021/04/13	1	75.20	0	0.00	74.00	1	448	0.22%
2021/04/12	1	75.30	1	75.50	75.60	0	444	0.00%
2021/04/08	3	76.27	0	0.00	75.60	3	433	0.69%
2021/03/25	1	72.30	0	0.00	72.30	1	407	0.25%
2021/03/18	1	76.20	0	0.00	75.90	1	396	0.25%
2021/03/10	2	75.25	0	0.00	75.00	2	409	0.49%
2021/03/04	0	0.00	3	76.13	76.10	-3	406	-0.74%
2021/03/03	3	75.53	0	0.00	75.50	3	405	0.74%
2021/03/02	0	77.50	0	0.00	76.30	0	402	0.00%
2021/02/26	2	77.05	1	77.60	77.60	1	402	0.25%
2021/02/25	3	77.90	0	0.00	78.10	3	400	0.75%
2021/02/23	0	0.00	1	78.40	78.40	-1	398	-0.25%
2021/02/22	1	78.70	1	78.60	78.00	0	390	0.00%
2021/02/18	1	73.80	0	0.00	73.80	1	369	0.27%
2021/02/05	0	0.00	2	71.80	72.20	-2	361	-0.55%
2021/02/03	2	70.50	0	0.00	70.50	2	357	0.56%
2021/01/22	2	71.40	0	0.00	71.80	2	337	0.59%
2021/01/20	0	0.00	2	76.80	76.90	-2	310	-0.64%
2021/01/19	2	77.10	5	76.84	80.90	-3	266	-1.12%
2021/01/15	0	0.00	1.1	72.25	71.20	-1.1	217	-0.49%
2021/01/14	0	0.00	1	72.40	72.50	-1	215	-0.46%
2021/01/06	1	74.00	0	0.00	72.00	1	199	0.50%
2020/12/29	2	71.40	0	0.00	71.60	2	190	1.05%
2020/12/14	0	0.00	1	73.00	72.80	-1	195	-0.51%
2020/12/07	0.3	76.60	1	76.00	76.60	-0.7	197	-0.35%
2020/12/03	1	74.50	0	0.00	74.00	1	186	0.54%
2020/11/06	0	0.00	0.1	69.94	69.80	-0.1	210	-0.03%
2020/10/29	0	0.00	1	67.60	69.20	-1	227	-0.44%
2020/10/28	1	69.50	0	0.00	68.60	1	234	0.43%
2020/10/27	1	69.50	0	0.00	69.50	1	237	0.42%
2020/10/12	0	0.00	2	70.00	70.00	-2	304	-0.66%
2020/10/06	0	0.00	5	72.00	72.00	-5	325	-1.53%
2020/10/05	1	72.40	0	0.00	72.00	1	338	0.30%
2020/09/29	0	0.00	6	71.00	71.00	-6	365	-1.64%
2020/09/24	1	71.70	0	0.00	70.80	1	439	0.23%
2020/09/23	0	0.00	0.4	72.30	72.30	-0.4	442	-0.09%
2020/08/27	1	76.70	0	0.00	77.40	1	661	0.15%
2020/08/19	1	78.30	0	0.00	77.60	1	669	0.15%
2020/08/18	0	0.00	6	78.92	78.80	-6	669	-0.90%
2020/08/13	1	80.00	0	0.00	79.90	1	671	0.15%
2020/08/11	3	79.70	0	0.00	79.30	3	673	0.45%
2020/08/07	0	0.00	2	82.30	81.80	-2	675	-0.30%
2020/07/30	1	80.70	5	80.50	80.30	-4	677	-0.59%
2020/07/29	3	75.23	0	0.00	77.90	3	672	0.45%
2020/07/24	2	78.90	0	0.00	78.50	2	674	0.30%
2020/07/22	1	82.00	0	0.00	81.90	1	686	0.15%
2020/07/15	0	0.00	3	85.40	85.20	-3	691	-0.43%
2020/07/13	0	0.00	2	86.05	86.40	-2	684	-0.29%
2020/07/10	2	86.10	0	0.00	85.50	2	687	0.29%
2020/07/09	2	87.45	0	0.00	87.50	2	682	0.29%
2020/07/08	1	89.30	0	0.00	89.40	1	667	0.15%
2020/07/07	3	89.80	0	0.00	89.00	3	662	0.45%
2020/07/06	3	91.00	0	0.00	91.20	3	653	0.46%
2020/07/03	2	89.45	1	89.80	89.40	1	628	0.16%
2020/07/02	1	87.80	0	0.00	87.60	1	614	0.16%
2020/07/01	2	87.25	4	86.45	87.00	-2	612	-0.33%
2020/06/30	1	85.50	0	0.00	85.60	1	602	0.17%
2020/06/29	2	85.00	2	85.85	85.10	0	596	0.00%
2020/06/24	3	88.07	1	88.20	88.50	2	579	0.35%
2020/06/23	4	89.73	2	88.60	90.10	2	560	0.36%
2020/06/22	1	83.50	2	84.10	84.10	-1	483	-0.21%
2020/06/19	1	82.50	1	82.40	81.60	0	482	0.00%
2020/06/18	1	82.10	0	0.00	82.20	1	483	0.21%
2020/06/15	0	0.00	0	79.30	79.30	0	505	0.00%
2020/06/10	0	0.00	1	80.20	79.90	-1	514	-0.19%
2020/06/09	1	81.60	0.1	80.80	80.90	0.9	530	0.18%
2020/06/08	0	0.00	0	81.60	81.80	0	541	0.00%
2020/06/05	1	80.00	0	0.00	80.00	1	523	0.19%
2020/06/03	2	78.00	2	78.50	78.30	0	528	0.00%
2020/06/02	0	0.00	5	77.22	77.80	-5	526	-0.95%
2020/06/01	0	0.00	1	76.80	76.40	-1	524	-0.19%
2020/05/26	0	0.00	1	75.70	74.10	-1	537	-0.19%
2020/05/25	1	73.10	0	0.00	74.60	1	536	0.19%
2020/05/18	1	71.80	0	0.00	71.50	1	544	0.18%
2020/05/15	0	0.00	2	72.85	72.70	-2	545	-0.37%
2020/05/14	6	74.95	0	0.00	74.00	6	543	1.10%
2020/05/11	0	0.00	0.1	77.10	77.10	-0.1	552	-0.02%
2020/05/08	1	75.90	0	0.00	75.40	1	547	0.18%
2020/05/07	1	75.20	0	0.00	75.40	1	550	0.18%
2020/04/30	0	0.00	1	75.00	75.20	-1	567	-0.18%
2020/04/29	1	74.10	15	73.37	74.20	-14	587	-2.38%
2020/04/21	2	70.90	0	0.00	69.60	2	592	0.34%
2020/04/17	0	0.00	4	73.03	72.80	-4	588	-0.68%
2020/04/16	1	73.00	0	73.40	73.40	1	585	0.17%
2020/04/13	1	70.00	0	0.00	70.60	1	585	0.17%
2020/04/10	1	69.50	0	70.20	70.10	1	589	0.17%
2020/04/09	2.4	70.12	1	70.00	69.10	1.4	596	0.23%
2020/04/08	0	0.00	5	71.16	71.30	-5	587	-0.85%
2020/03/30	0	0.00	0.1	65.80	65.60	-0.1	638	-0.01%
2020/03/27	0	0.00	1.1	66.55	65.40	-1.1	671	-0.16%
2020/03/26	0	0.00	1	64.80	66.00	-1	671	-0.15%
2020/03/25	0	0.00	1	66.00	66.00	-1	670	-0.15%
2020/03/20	1	59.20	0	0.00	59.50	1	659	0.15%
2020/03/19	1	54.20	0	0.00	54.10	1	654	0.15%
2020/03/13	1	64.90	6	64.75	66.80	-5	633	-0.79%
2020/03/12	1	70.60	1	71.30	71.50	0	615	0.00%
2020/03/11	0	0.00	1	77.80	76.80	-1	612	-0.16%
2020/03/10	4	76.45	0	0.00	77.00	4	621	0.64%
2020/03/09	0	0.00	1	79.30	78.30	-1	615	-0.16%
2020/03/05	1	82.50	0	0.00	82.30	1	616	0.16%
2020/02/27	0	0.00	7	81.10	80.30	-7	622	-1.13%
2020/02/25	0	0.00	1	79.60	80.70	-1	606	-0.16%
2020/02/21	0	82.80	0	0.00	82.50	0	631	0.00%
2020/02/18	1	81.30	0	0.00	81.00	1	644	0.16%
2020/02/14	0	0.00	1	81.70	82.20	-1	657	-0.15%
2020/02/07	1	80.80	2	80.80	80.60	-1	704	-0.14%
2020/02/06	1	82.50	0	0.00	82.40	1	721	0.14%
2020/02/05	0	0.00	2	82.00	81.30	-2	726	-0.28%
2020/02/04	0	0.00	1	81.60	81.30	-1	732	-0.14%
2020/02/03	4	73.85	1	78.00	79.50	3	734	0.41%
2020/01/30	2	81.20	2	81.55	81.20	0	719	0.00%
2020/01/20	0	0.00	1	90.50	90.20	-1	697	-0.14%
2020/01/14	1	91.30	0	0.00	91.80	1	795	0.13%
2020/01/10	0	0.00	1	89.30	89.00	-1	812	-0.12%
2020/01/08	0	89.70	0	0.00	89.60	0	851	0.00%
2020/01/07	0	90.70	0	0.00	90.60	0	884	0.00%
2020/01/03	0	0.00	4	93.55	93.40	-4	895	-0.45%
2019/12/31	0	93.70	0	0.00	93.80	0	951	0.00%
2019/12/30	0	94.00	60	94.23	94.00	-60	962	-6.23%
2019/12/27	0.1	95.20	0	0.00	95.20	0.1	965	0.01%
2019/12/26	1	96.37	1	95.20	95.40	0	966	0.00%
2019/12/25	15	95.33	2	96.25	96.30	13	963	1.35%
2019/12/24	1.1	93.28	0	0.00	94.60	1.1	948	0.11%
2019/12/20	1	91.90	0	0.00	91.90	1	944	0.11%
2019/12/10	1	92.10	2	92.30	92.30	-1	1,054	-0.09%
2019/12/04	1	91.20	1	90.10	89.80	0	1,139	0.00%
2019/11/29	2	90.50	0	0.00	90.20	2	1,341	0.15%
2019/11/20	0	0.00	1	91.30	91.10	-1	1,688	-0.06%
2019/11/11	1	88.10	0	0.00	88.90	1	1,999	0.05%
2019/11/07	0	0.00	1	94.20	92.70	-1	2,060	-0.05%
2019/11/04	6	95.63	0	0.00	96.10	6	2,201	0.27%
2019/10/31	0	0.00	1	95.70	95.20	-1	2,396	-0.04%
2019/10/29	4	97.88	1	95.10	95.80	3	2,639	0.11%
2019/10/28	7	97.94	5	97.70	97.70	2	2,690	0.07%
2019/10/25	1	97.50	0	0.00	97.60	1	2,747	0.04%
2019/10/24	0	0.00	0.1	97.80	97.80	-0.1	2,914	0.00%
2019/10/23	2	96.30	2	96.30	97.80	0	3,121	0.00%
2019/10/18	1	94.00	0	0.00	94.30	1	3,198	0.03%
2019/10/17	0	0.00	1	94.50	93.80	-1	3,206	-0.03%
2019/10/16	0	0.00	1	92.20	92.50	-1	3,177	-0.03%
2019/10/15	8	92.58	5	92.90	92.10	3	3,174	0.09%
2019/10/08	0	0.00	2	94.40	94.40	-2	3,156	-0.06%
2019/10/07	1	100.00	0	0.00	98.10	1	3,112	0.03%
2019/10/01	50	101.00	0	0.00	100.50	50	3,125	1.60%
2019/09/26	0	0.00	0.1	103.50	104.00	-0.1	3,135	0.00%
2019/09/25	0	0.00	0.9	102.00	103.00	-0.9	3,140	-0.03%
2019/09/23	0	0.00	1.1	102.03	102.50	-1.1	3,165	-0.03%
2019/09/18	1	101.00	1	100.50	101.50	0	3,163	0.00%
2019/09/17	0	0.00	1.1	100.47	100.00	-1.1	3,165	-0.03%
2019/09/16	2	101.50	0	0.00	101.50	2	3,193	0.06%
2019/09/11	3	102.50	0.1	104.50	103.00	2.9	3,199	0.09%
2019/09/10	0	0.00	1	103.00	103.50	-1	3,196	-0.03%
2019/09/09	2	109.25	0	0.00	110.00	2	3,149	0.06%
2019/09/05	1	112.50	2	112.00	111.00	-1	3,112	-0.03%
2019/09/03	1	114.50	1	112.50	109.00	0	3,074	0.00%
2019/08/30	1	107.50	2	108.00	107.00	-1	2,939	-0.03%
2019/08/29	0	0.00	1	105.50	106.00	-1	2,915	-0.03%
2019/08/28	3	108.17	1	110.00	107.50	2	2,880	0.07%
2019/08/27	16	111.13	11	111.45	110.00	5	2,851	0.18%
2019/08/26	0	0.00	20	109.00	108.50	-20	2,807	-0.71%
2019/08/23	12	112.71	8	112.06	111.50	4	2,792	0.14%
2019/08/22	10	108.90	4	108.63	108.00	6	2,653	0.23%
2019/08/20	9	109.67	24	109.54	107.50	-15	2,574	-0.58%
2019/08/16	0	0.00	2	100.40	100.50	-2	2,449	-0.08%
2019/08/15	0	0.00	4	97.80	99.30	-4	2,464	-0.16%
2019/08/14	11	101.05	1	102.50	101.00	10	2,476	0.40%
2019/08/13	11	101.00	1	100.50	100.50	10	2,484	0.40%
2019/08/12	4	104.25	125	103.60	103.50	-121	2,533	-4.78%	大賣/鉅額交易
2019/08/08	16	110.03	50	109.72	112.00	-34	2,625	-1.29%
2019/08/07	18	108.78	1	108.00	105.50	17	2,604	0.65%
2019/08/06	5	105.40	3	106.17	108.50	2	2,646	0.08%
2019/08/05	40	109.25	16	109.25	107.00	24	2,683	0.89%
2019/08/02	13	113.27	5	114.80	113.50	8	2,685	0.30%
2019/08/01	19	108.74	38	113.12	114.00	-19	2,652	-0.72%
2019/07/31	10	103.00	0	0.00	104.00	10	2,468	0.41%
2019/07/30	21	103.07	2	104.75	103.00	19	2,459	0.77%
2019/07/29	2	106.75	0	0.00	106.50	2	2,467	0.08%
2019/07/26	12	111.33	8	111.94	111.50	4	2,484	0.16%
2019/07/25	107	106.42	20.1	110.50	110.50	86.9	2,336	3.72%	大買/
2019/07/24	0	0.00	40	98.62	100.50	-40	2,174	-1.84%
2019/07/23	1	98.50	1	98.60	98.60	0	2,210	0.00%
2019/07/22	1	97.00	1	97.60	97.70	0	2,208	0.00%
2019/07/19	1	94.50	0	0.00	94.50	1	2,280	0.04%
2019/07/12	22	94.39	9	93.16	93.10	13	2,827	0.46%
2019/07/11	0	0.00	13	92.80	92.80	-13	2,858	-0.45%
2019/07/09	0	0.00	6	93.42	92.30	-6	2,992	-0.20%
2019/07/08	6	95.60	1	95.10	95.70	5	2,971	0.17%
2019/07/04	2	95.30	0	0.00	94.70	2	3,007	0.07%
2019/07/03	25	94.72	5	94.50	94.40	20	3,066	0.65%
2019/07/02	3	97.13	3	96.00	96.30	0	3,082	0.00%
2019/06/24	22	93.61	1	94.50	93.60	21	3,021	0.69%
2019/06/04	1	91.10	0	0.00	90.70	1	2,991	0.03%
2019/06/03	2	90.90	4	90.65	90.50	-2	3,002	-0.07%
2019/05/31	2	92.80	2	92.70	93.00	0	3,005	0.00%
2019/05/30	0	0.00	2	91.90	93.00	-2	3,008	-0.07%
2019/05/29	1	92.00	0	0.00	90.70	1	3,002	0.03%
2019/05/28	1	91.10	0	0.00	91.50	1	3,010	0.03%
2019/05/23	1	87.90	1	87.20	88.70	0	3,011	0.00%
2019/05/22	3	92.00	0	0.00	90.70	3	2,998	0.10%
2019/05/20	2	92.20	2	91.00	91.50	0	3,022	0.00%
2019/05/17	8	93.00	0	0.00	94.10	8	2,990	0.27%
2019/05/16	3	95.80	1	95.10	92.00	2	2,916	0.07%
2019/05/15	2	100.25	5	103.00	100.00	-3	2,776	-0.11%
2019/05/14	6	102.50	3	101.67	102.00	3	2,728	0.11%
2019/05/13	5	104.80	6	105.25	106.00	-1	2,648	-0.04%
2019/05/10	0	0.00	3	102.00	102.50	-3	2,571	-0.12%
2019/05/09	9	103.50	3	103.17	101.00	6	2,521	0.24%
2019/05/07	1	100.50	5	101.60	102.50	-4	2,385	-0.17%
2019/05/06	4	101.63	4	100.75	99.20	0	2,340	0.00%
2019/04/30	3	101.00	8	98.03	100.50	-5	2,155	-0.23%
2019/04/26	2	102.00	5	101.10	101.00	-3	2,042	-0.15%
2019/04/25	6	104.25	2	106.50	104.00	4	1,984	0.20%
2019/04/24	0	0.00	10	103.35	103.50	-10	1,889	-0.53%
2019/04/23	5	103.90	5	105.00	103.00	0	1,773	0.00%
2019/04/22	1	102.00	1	105.00	105.00	0	1,642	0.00%
2019/04/19	8	95.38	0	0.00	95.60	8	1,505	0.53%
2019/04/18	4	92.20	4	91.40	90.10	0	1,385	0.00%
2019/04/17	6	92.90	3	89.93	90.00	3	1,309	0.23%
2019/04/16	5	90.56	2	90.85	91.00	3	1,269	0.24%
2019/04/15	1	87.50	1	87.10	86.60	0	1,155	0.00%
2019/04/09	0	0.00	3	87.60	86.70	-3	1,077	-0.28%
2019/04/03	0	0.00	2	83.30	83.20	-2	964	-0.21%
2019/04/02	3	82.70	0	0.00	83.10	3	951	0.32%
2019/04/01	2	82.80	0	0.00	82.30	2	943	0.21%
2019/03/29	0	0.00	1	82.00	82.50	-1	933	-0.11%
2019/03/27	0	0.00	1	81.40	81.40	-1	934	-0.11%
2019/03/26	1	81.30	1	81.20	81.10	0	934	0.00%
2019/03/25	2	80.20	0	0.00	80.30	2	945	0.21%
2019/03/22	1	82.60	0	0.00	82.00	1	940	0.11%
2019/03/21	1	81.30	0	0.00	82.50	1	935	0.11%
2019/03/13	11	82.14	10	81.80	82.30	1	973	0.10%
2019/03/11	0	0.00	1	79.00	79.10	-1	964	-0.10%
2019/03/08	0	0.00	1	77.60	78.00	-1	986	-0.10%
2019/02/25	0	0.00	2	83.00	83.40	-2	1,043	-0.19%
2019/02/22	2	82.85	0	0.00	82.10	2	1,049	0.19%
2019/01/30	1	80.60	1	79.90	79.50	0	840	0.00%
2019/01/02	0	0.00	1	77.70	77.60	-1	754	-0.13%
2018/12/27	1	76.30	0	0.00	75.90	1	771	0.13%
2018/12/20	2	75.85	2	75.60	75.50	0	774	0.00%
2018/12/19	3	76.80	2	76.20	76.20	1	764	0.13%
2018/12/14	2	79.00	3	79.50	80.00	-1	736	-0.14%
2018/12/12	12	80.16	11	80.37	79.70	1	715	0.14%
2018/12/11	0	0.00	1	77.50	78.60	-1	684	-0.15%
2018/12/07	6	77.68	6	78.58	78.90	0	658	0.00%
2018/12/06	5	77.80	6	76.92	77.10	-1	638	-0.16%
2018/12/05	5	80.00	6	78.65	78.20	-1	619	-0.16%
2018/12/04	2	81.00	2	80.40	80.40	0	602	0.00%
2018/11/28	1	77.80	1	77.40	77.80	0	503	0.00%
2018/11/23	1	75.20	0	0.00	74.50	1	446	0.22%
2018/11/22	1	75.30	1	75.00	74.80	0	418	0.00%
2018/11/12	1	71.10	0	0.00	70.80	1	349	0.29%
2018/10/18	0	0.00	1	73.60	72.50	-1	383	-0.26%
2018/10/15	1	70.70	0	0.00	70.50	1	433	0.23%
2018/10/11	0	0.00	10	66.88	67.50	-10	555	-1.80%
2018/10/03	1	74.20	0	0.00	74.50	1	740	0.14%
2018/10/01	1	74.90	1	74.70	74.70	0	741	0.00%
2018/09/07	0	0.00	2	69.50	70.50	-2	782	-0.26%
2018/08/24	1	69.10	1	69.40	68.30	0	907	0.00%
2018/07/31	2	74.20	4	74.23	73.80	-2	826	-0.24%
2018/07/30	4	75.75	4	74.40	74.20	0	826	0.00%
2018/07/26	0	0.00	3	76.00	75.90	-3	815	-0.37%
2018/07/24	1	75.40	0	0.00	76.40	1	809	0.12%
2018/07/23	1	76.10	1	76.10	75.00	0	807	0.00%
2018/07/20	1	80.10	1	79.00	80.10	0	795	0.00%
2018/07/19	11	81.23	1	82.00	78.60	10	770	1.30%
2018/07/18	1	86.00	7	84.86	83.50	-6	725	-0.83%
2018/07/17	3	83.53	0	0.00	82.30	3	653	0.46%
2018/07/16	3	84.20	0	0.00	84.10	3	602	0.50%
2018/07/02	3	78.50	0	0.00	78.10	3	404	0.74%
2018/06/29	0	0.00	1	78.10	77.90	-1	387	-0.26%
2018/06/20	0	0.00	1	74.00	74.70	-1	358	-0.28%
2018/04/30	1	60.50	1	61.20	60.50	0	271	0.00%
2018/04/26	2	60.45	0	0.00	60.00	2	269	0.74%
2018/04/23	1	65.40	0	0.00	65.00	1	252	0.40%
2018/02/08	1	74.40	0	0.00	74.00	1	364	0.27%
2018/02/05	0	0.00	1	77.10	77.10	-1	356	-0.28%
2018/01/19	1	75.90	0	0.00	76.50	1	433	0.23%
2018/01/05	1	76.70	0	0.00	77.40	1	445	0.22%