金居 (8358)-群益金鼎-天母券商分點個股進出

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

金居

(8358)

可現股當沖

股價
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,227張
產業
上櫃電子零組件類股
945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

金居 (8358)籌碼相關－群益金鼎-天母券商分點個股進出

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-天母券商分點個股進出
群益金鼎-天母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
2024/05/30	16.1	68.69	0	0.00	67.40	16.1	7,298	0.22%
2024/05/29	1.1	69.77	1	69.80	69.40	0.1	7,228	0.00%
2024/05/28	1	69.80	0	0.00	70.60	1	7,183	0.01%
2024/05/27	0	0.00	1	72.10	70.40	-1	7,097	-0.01%
2024/05/23	1.1	69.33	4	68.70	69.00	-2.9	6,910	-0.04%
2024/05/22	5	70.84	13	70.60	70.70	-8	6,758	-0.12%
2024/05/21	13	72.52	0	0.00	71.60	13	6,625	0.20%
2024/05/20	2	72.10	2	72.10	71.50	0	6,136	0.00%
2024/05/17	0.1	69.20	0	0.00	69.20	0.1	5,822	0.00%
2024/05/16	8	72.33	7	71.87	70.20	1	5,751	0.02%
2024/05/15	12	68.65	16	68.36	69.00	-4	5,358	-0.07%
2024/05/07	1	63.70	0	0.00	64.20	1	4,855	0.02%
2024/04/26	0	0.00	1	64.60	64.60	-1	4,595	-0.02%
2024/04/24	10	63.10	1	62.20	63.00	9	4,488	0.20%
2024/04/22	1	60.00	1	60.30	59.90	0	4,457	0.00%
2024/04/19	1	61.80	0	0.00	62.30	1	4,411	0.02%
2024/04/16	1	64.20	0	0.00	62.50	1	4,254	0.02%
2024/04/15	4.1	65.99	0	0.00	65.30	4.1	4,169	0.10%
2024/04/12	3	67.93	4	68.85	67.20	-1	3,954	-0.03%
2024/04/10	2	66.10	1	67.30	66.00	1	3,458	0.03%
2024/04/08	2	65.50	10	65.60	65.50	-8	2,837	-0.28%
2024/04/03	0	0.00	2	64.20	64.20	-2	2,583	-0.08%
2024/04/02	0	0.00	4	63.90	64.20	-4	2,408	-0.17%
2024/04/01	0	0.00	17	62.60	62.70	-17	1,963	-0.87%
2024/03/26	10	57.40	0	0.00	57.50	10	1,692	0.59%
2024/03/21	1	59.60	1	59.30	59.30	0	1,729	0.00%
2024/03/14	1	57.70	1	57.50	57.20	0	1,715	0.00%
2024/03/08	10	57.60	0	0.00	56.60	10	1,805	0.55%
2024/03/07	1	59.80	1	58.40	58.30	0	1,794	0.00%
2024/03/06	0	0.00	1	59.30	59.20	-1	1,827	-0.05%
2024/02/29	0.1	59.20	0	0.00	59.20	0.1	1,970	0.01%
2024/02/27	1	60.70	0	0.00	59.50	1	2,005	0.05%
2024/02/23	0.1	59.90	0	0.00	59.90	0.1	2,196	0.00%
2024/02/20	0	0.00	5	62.80	61.60	-5	2,275	-0.22%
2024/02/19	1	62.70	5	63.90	62.50	-4	2,263	-0.18%
2024/02/16	0	0.00	11	62.38	63.50	-11	2,226	-0.49%
2024/02/15	1	58.80	0	0.00	58.90	1	2,041	0.05%
2024/01/17	2	58.10	0	0.00	58.10	2	2,785	0.07%
2024/01/15	0	0.00	3	59.17	59.10	-3	2,850	-0.11%
2024/01/11	2	57.80	0	0.00	58.70	2	2,978	0.07%
2023/12/19	0	0.00	2	59.85	59.80	-2	4,993	-0.04%
2023/12/06	0	0.00	2	61.50	62.50	-2	5,971	-0.03%
2023/12/05	4	61.23	7	61.16	61.00	-3	6,066	-0.05%
2023/12/04	4	62.30	0	0.00	61.80	4	6,247	0.06%
2023/11/30	1	62.50	0	0.00	62.20	1	7,389	0.01%
2023/11/28	0	0.00	2	61.25	61.40	-2	7,723	-0.03%
2023/11/27	1	60.80	0	0.00	60.00	1	8,329	0.01%
2023/11/24	4	60.80	1	61.40	60.80	3	8,809	0.03%
2023/11/23	0	0.00	1	62.50	61.50	-1	8,993	-0.01%
2023/11/20	0	0.00	1	60.80	60.80	-1	8,988	-0.01%
2023/11/15	1	59.30	0	0.00	59.30	1	9,508	0.01%
2023/10/27	19	60.86	11	60.92	60.20	8	11,313	0.07%
2023/10/26	25	61.55	1	62.10	61.10	24	11,743	0.20%
2023/10/25	1	64.20	1	64.70	65.00	0	12,206	0.00%
2023/10/23	1	63.10	8	63.80	63.00	-7	13,942	-0.05%
2023/10/20	8	61.60	1	62.80	63.00	7	14,815	0.05%
2023/10/17	3	67.30	3	68.60	67.20	0	14,792	0.00%
2023/10/13	1	68.40	0	0.00	68.10	1	14,860	0.01%
2023/10/12	1	67.30	2	69.35	68.70	-1	14,865	-0.01%
2023/10/11	4	69.38	9	70.42	67.20	-5	14,932	-0.03%
2023/10/06	1	67.60	0	0.00	67.50	1	14,829	0.01%
2023/10/05	0	0.00	2	69.15	68.10	-2	14,942	-0.01%
2023/10/03	7	68.59	22	68.86	68.40	-15	14,680	-0.10%
2023/10/02	0	0.00	2	66.05	66.90	-2	14,427	-0.01%
2023/09/27	4	61.98	4	61.48	62.00	0	14,340	0.00%
2023/09/26	0	0.00	2	62.80	61.60	-2	14,382	-0.01%
2023/09/25	0	0.00	5	63.20	63.10	-5	14,459	-0.03%
2023/09/21	0	0.00	1	62.00	62.50	-1	14,478	-0.01%
2023/09/19	5	62.80	0	62.60	62.40	5	14,567	0.03%
2023/09/18	1	64.20	0	0.00	64.00	1	14,654	0.01%
2023/09/12	1	64.50	11	64.38	65.20	-10	15,044	-0.07%
2023/09/11	0	65.20	0	0.00	65.00	0	14,948	0.00%
2023/09/08	1	67.80	0	0.00	68.40	1	14,761	0.01%
2023/09/07	1	68.90	0	0.00	69.00	1	14,747	0.01%
2023/09/05	17	71.20	19	71.25	70.60	-2	14,622	-0.01%
2023/09/04	1	68.60	2	68.25	68.10	-1	13,907	-0.01%
2023/09/01	1	67.80	1	66.50	66.30	0	13,906	0.00%
2023/08/31	5	68.78	7	69.47	68.80	-2	14,025	-0.01%
2023/08/30	3	68.30	9	69.16	68.30	-6	13,475	-0.04%
2023/08/29	1	64.20	8	65.54	66.40	-7	13,009	-0.05%
2023/08/28	1	63.80	0	0.00	63.40	1	12,798	0.01%
2023/08/25	1	64.50	0	0.00	64.30	1	12,830	0.01%
2023/08/24	8	65.05	2	64.90	64.50	6	12,777	0.05%
2023/08/23	12	65.94	12	65.42	64.60	0	12,668	0.00%
2023/08/22	12	66.32	11	65.28	64.50	1	12,588	0.01%
2023/08/21	15	65.03	16	65.44	65.80	-1	12,422	-0.01%
2023/08/18	0	0.00	2	65.80	64.20	-2	12,213	-0.02%
2023/08/17	1	65.40	11	65.18	65.60	-10	12,012	-0.08%
2023/08/16	18	64.50	21	64.06	64.50	-3	11,781	-0.03%
2023/08/15	1	61.10	3	61.43	61.90	-2	11,231	-0.02%
2023/08/11	0	0.00	1	57.80	57.50	-1	11,048	-0.01%
2023/08/10	3	58.90	0	0.00	58.10	3	11,025	0.03%
2023/08/09	1	60.90	0	0.00	60.90	1	10,926	0.01%
2023/08/08	0	0.00	1	62.30	61.90	-1	10,878	-0.01%
2023/08/04	1	61.60	0	0.00	62.30	1	10,768	0.01%
2023/08/02	2	62.80	1	63.00	62.70	1	10,710	0.01%
2023/08/01	7	63.90	0	0.00	63.60	7	10,508	0.07%
2023/07/31	20	67.74	2	64.65	64.50	18	10,379	0.17%
2023/07/28	24	69.33	4.1	69.94	69.60	19.9	9,839	0.20%
2023/07/27	6	68.53	28.3	69.12	67.50	-22.3	9,214	-0.24%
2023/07/26	9	68.47	19.2	68.59	65.80	-10.2	8,371	-0.12%
2023/07/25	2	63.50	11.4	65.05	66.80	-9.4	7,406	-0.13%
2023/07/24	2	59.95	3	60.47	60.80	-1	6,496	-0.02%
2023/07/21	1	60.70	0	0.00	60.80	1	6,468	0.02%
2023/07/20	2	61.25	2	62.50	61.60	0	6,462	0.00%
2023/07/19	0.2	59.90	0	0.00	59.70	0.2	6,335	0.00%
2023/07/18	20	61.78	5	62.90	60.80	15	6,304	0.24%
2023/07/17	3	61.80	0	0.00	62.00	3	6,244	0.05%
2023/07/14	10	63.50	11	63.89	62.00	-1	6,194	-0.02%
2023/07/12	1	60.50	1	58.80	60.20	0	5,784	0.00%
2023/07/11	1	57.10	1	57.70	57.70	0	5,611	0.00%
2023/07/10	6	56.43	10	56.20	56.00	-4	5,591	-0.07%
2023/07/07	8	58.18	2	57.70	57.60	6	5,553	0.11%
2023/07/06	10	63.25	10	62.70	62.40	0	5,441	0.00%
2023/07/05	25	62.96	16	62.63	63.00	9	5,368	0.17%
2023/07/04	9	62.51	10	62.38	62.40	-1	5,278	-0.02%
2023/07/03	32	61.78	34	62.24	62.30	-2	5,211	-0.04%
2023/06/30	14	60.59	2	60.10	61.30	12	5,107	0.23%
2023/06/28	10	60.79	14	60.86	60.00	-4	5,085	-0.08%
2023/06/27	5	61.28	0	0.00	60.60	5	5,088	0.10%
2023/06/26	1	63.90	2	64.65	63.90	-1	4,952	-0.02%
2023/06/21	22	64.68	33.2	65.89	65.00	-11.2	4,791	-0.23%
2023/06/20	12	62.18	10	61.70	61.20	2	4,288	0.05%
2023/06/19	10	60.40	10	59.80	59.80	0	4,168	0.00%
2023/06/16	0	0.00	9	60.31	60.10	-9	4,175	-0.22%
2023/06/15	3	61.63	2	61.30	61.10	1	4,216	0.02%
2023/06/14	0.2	61.00	1	61.00	60.80	-0.8	4,207	-0.02%
2023/06/13	25	62.82	25	62.16	61.30	0	4,248	0.00%
2023/06/12	19	61.47	8	61.33	61.80	11	4,180	0.26%
2023/06/09	27	62.18	31.4	62.58	63.30	-4.4	4,033	-0.11%
2023/06/08	0	0.00	1	60.80	60.80	-1	3,779	-0.03%
2023/06/07	36	61.46	25	61.54	61.60	11	3,720	0.30%
2023/06/06	8	61.46	6.2	61.02	60.00	1.8	3,521	0.05%
2023/06/05	0	0.00	3	58.77	58.90	-3	3,214	-0.09%
2023/06/02	10	58.06	12	57.98	57.80	-2	3,151	-0.06%
2023/05/31	0	0.00	1	58.50	57.50	-1	3,194	-0.03%
2023/05/29	7	56.74	1	57.10	56.80	6	3,218	0.19%
2023/05/26	1.2	56.82	0	0.00	56.50	1.2	3,274	0.04%
2023/05/25	0	0.00	1	57.40	57.30	-1	3,341	-0.03%
2023/05/09	0.2	55.50	0	0.00	54.80	0.2	4,288	0.00%
2023/05/02	0	0.00	1	55.20	55.20	-1	5,159	-0.02%
2023/04/27	1	54.70	0	0.00	53.50	1	5,628	0.02%
2023/04/24	1	55.50	1	55.90	55.70	0	6,023	0.00%
2023/04/20	0	0.00	1	56.40	56.60	-1	6,356	-0.02%
2023/04/19	0.2	59.00	0	0.00	58.80	0.2	6,644	0.00%
2023/04/14	0	0.00	7	61.43	60.90	-7	7,381	-0.09%
2023/04/12	2	60.35	2	60.90	60.90	0	7,350	0.00%
2023/04/11	2	60.90	0	0.00	60.60	2	7,331	0.03%
2023/04/06	0	0.00	1	60.30	60.00	-1	7,270	-0.01%
2023/03/29	0	0.00	1	59.70	59.70	-1	7,286	-0.01%
2023/03/28	2	58.80	0	0.00	58.90	2	7,294	0.03%
2023/03/24	0	0.00	1	60.60	61.10	-1	7,282	-0.01%
2023/03/23	3	60.63	0	0.00	59.90	3	7,258	0.04%
2023/03/22	0	0.00	1	61.70	62.00	-1	7,190	-0.01%
2023/03/21	2	58.85	2	59.60	60.10	0	7,257	0.00%
2023/03/20	3	58.40	1	58.60	58.60	2	7,338	0.03%
2023/03/17	3	58.73	2	59.55	59.20	1	7,294	0.01%
2023/03/16	1	58.20	1	57.80	58.50	0	7,311	0.00%
2023/03/15	0	0.00	2	61.10	60.00	-2	7,329	-0.03%
2023/03/13	0.2	61.50	2	61.70	61.90	-1.8	7,527	-0.02%
2023/03/10	4	62.18	5	62.58	62.10	-1	7,674	-0.01%
2023/03/08	0	0.00	1	64.20	63.90	-1	8,235	-0.01%
2023/03/07	0	0.00	2	64.00	63.90	-2	8,237	-0.02%
2023/03/06	1	64.20	0	0.00	64.20	1	8,246	0.01%
2023/03/03	3	63.53	1	63.30	63.50	2	8,274	0.02%
2023/03/02	0	0.00	1	63.40	63.20	-1	8,317	-0.01%
2023/03/01	1	61.20	4	62.20	62.90	-3	8,563	-0.04%
2023/02/24	1	62.70	0	0.00	62.80	1	8,563	0.01%
2023/02/23	2.2	62.95	1	63.30	62.80	1.2	8,536	0.01%
2023/02/22	1	63.80	1	63.50	63.80	0	8,545	0.00%
2023/02/21	4	64.30	1	64.60	64.80	3	8,565	0.04%
2023/02/20	3.2	64.26	3	64.57	64.60	0.2	8,532	0.00%
2023/02/17	7	66.31	4	66.23	66.00	3	8,545	0.04%
2023/02/16	3	67.20	1	65.20	67.50	2	8,760	0.02%
2023/02/15	2	64.85	0	0.00	64.70	2	8,733	0.02%
2023/02/13	5	64.00	0	0.00	63.80	5	8,822	0.06%
2023/02/10	0.3	65.44	1	65.50	64.20	-0.7	9,008	-0.01%
2023/02/09	0.1	66.80	1	67.40	67.20	-0.9	9,288	-0.01%
2023/02/07	4	67.40	2	67.90	68.00	2	9,417	0.02%
2023/02/06	0	0.00	2	66.60	67.00	-2	9,664	-0.02%
2023/02/03	2	66.35	0	0.00	66.20	2	10,133	0.02%
2023/02/02	1	67.80	2	67.45	67.00	-1	10,287	-0.01%
2023/02/01	6	67.80	4	67.93	67.40	2	10,251	0.02%
2023/01/31	2	65.65	4	65.45	65.70	-2	9,979	-0.02%
2023/01/30	5	63.32	8	63.64	65.00	-3	9,923	-0.03%
2023/01/17	5	60.10	0	0.00	59.90	5	9,663	0.05%
2023/01/16	11	59.06	11	59.78	58.90	0	9,501	0.00%
2023/01/13	1	58.10	1	59.80	58.10	0	9,297	0.00%
2023/01/11	2	58.70	2	58.15	58.40	0	9,020	0.00%
2023/01/10	3	58.63	2	58.75	58.40	1	8,905	0.01%
2023/01/09	7	58.47	7	58.53	58.70	0	8,654	0.00%
2023/01/06	7	56.80	8	55.84	57.30	-1	8,280	-0.01%
2023/01/05	0	0.00	2	55.50	55.40	-2	8,005	-0.02%
2023/01/04	4	54.28	2	55.10	57.00	2	7,697	0.03%
2022/12/28	0	0.00	1	50.30	50.20	-1	7,454	-0.01%
2022/12/26	1	51.40	0	0.00	51.50	1	7,449	0.01%
2022/12/22	0	0.00	0.2	51.70	51.60	-0.2	7,454	0.00%
2022/12/16	0	0.00	0	54.00	54.40	0	7,359	0.00%
2022/12/12	1	55.70	0	0.00	55.50	1	7,108	0.01%
2022/12/07	5	53.40	10	53.97	53.30	-5	6,879	-0.07%
2022/12/06	3	54.70	6	54.83	54.70	-3	6,762	-0.04%
2022/12/05	1	56.40	0	56.60	56.30	1	6,642	0.01%
2022/12/02	3	58.87	2	58.40	58.40	1	6,480	0.02%
2022/12/01	23	56.10	18	56.75	59.00	5	6,298	0.08%
2022/11/30	11	54.57	14	54.30	54.50	-3	5,868	-0.05%
2022/11/29	1	51.40	0	0.00	51.60	1	5,662	0.02%
2022/11/28	0	0.00	0	51.30	51.80	0	5,630	0.00%
2022/11/25	0	0.00	2	51.60	51.10	-2	5,600	-0.04%
2022/11/23	87	52.62	84	52.95	52.90	3	5,432	0.06%
2022/11/22	20	51.70	21	50.85	50.90	-1	5,156	-0.02%
2022/11/21	0.2	50.90	6	51.10	50.80	-5.8	5,109	-0.11%
2022/11/18	3.1	51.88	0	0.00	51.60	3.1	5,061	0.06%
2022/11/17	1.1	51.91	0	0.00	51.80	1.1	4,910	0.02%
2022/11/16	1	52.40	2	51.90	52.00	-1	4,802	-0.02%
2022/11/15	6	52.40	3	52.27	52.30	3	4,707	0.06%
2022/11/14	1	50.60	1	51.10	51.60	0	4,510	0.00%
2022/11/11	1	48.70	1	48.70	48.55	0	4,177	0.00%
2022/11/10	0	0.00	2	48.95	48.50	-2	4,045	-0.05%
2022/11/07	1	50.40	1	51.00	50.50	0	3,587	0.00%
2022/11/04	2	46.95	0	0.00	47.60	2	3,173	0.06%
2022/11/03	2	46.65	2	47.20	47.65	0	3,014	0.00%
2022/11/02	16	46.98	21	46.65	47.10	-5	2,855	-0.18%
2022/11/01	10	44.99	2	45.77	46.50	8	2,519	0.32%
2022/10/31	2	41.19	2	42.05	43.60	0	1,885	0.00%
2022/10/26	3	37.82	3	37.78	37.50	0	1,470	0.00%
2022/10/25	0	0.00	1	38.30	38.00	-1	1,311	-0.08%
2022/09/26	0	0.00	2	37.85	36.65	-2	2,167	-0.09%
2022/09/14	1	41.80	0	0.00	41.80	1	2,381	0.04%
2022/09/06	0	0.00	1	40.45	40.30	-1	2,502	-0.04%
2022/08/24	2	43.00	0	0.00	42.80	2	2,441	0.08%
2022/08/22	1	44.00	0	0.00	43.35	1	2,499	0.04%
2022/08/18	1	43.20	0	0.00	43.95	1	2,511	0.04%
2022/08/12	0	0.00	1	43.25	43.05	-1	2,522	-0.04%
2022/08/09	1	40.85	1	41.10	41.50	0	2,516	0.00%
2022/08/02	1	41.30	1	41.10	40.80	0	2,548	0.00%
2022/07/28	3	43.10	2	43.50	42.60	1	2,524	0.04%
2022/07/27	3	43.37	3	43.15	43.70	0	2,494	0.00%
2022/07/26	0	0.00	1	43.90	43.15	-1	2,513	-0.04%
2022/07/25	2	44.95	2	45.20	44.80	0	2,499	0.00%
2022/07/20	1	42.60	0	0.00	42.45	1	2,231	0.04%
2022/07/19	2	42.18	2	42.38	41.90	0	2,255	0.00%
2022/07/18	0	0.00	2	42.40	42.35	-2	2,270	-0.09%
2022/07/14	0	0.00	1	44.45	45.10	-1	2,175	-0.05%
2022/07/12	1	42.55	0	0.00	41.95	1	2,114	0.05%
2022/07/08	3	46.50	0	0.00	46.00	3	2,033	0.15%
2022/07/06	1	44.40	2	45.20	44.00	-1	1,992	-0.05%
2022/07/05	4	45.54	4	45.15	45.45	0	1,998	0.00%
2022/07/04	0	0.00	1	44.40	43.85	-1	1,962	-0.05%
2022/07/01	9	44.85	3	44.83	44.05	6	1,946	0.31%
2022/06/29	1	47.15	0	0.00	47.05	1	1,868	0.05%
2022/06/27	0	0.00	2	49.65	49.90	-2	1,819	-0.11%
2022/06/23	2	47.40	2	46.70	47.40	0	1,794	0.00%
2022/06/22	1	48.55	1	48.80	47.85	0	1,777	0.00%
2022/06/21	1	48.60	1	49.20	50.00	0	1,735	0.00%
2022/06/20	5	49.54	5	51.38	48.35	0	1,712	0.00%
2022/06/17	5	51.64	15	52.10	51.30	-10	1,700	-0.59%
2022/06/16	0	0.00	1	54.10	54.10	-1	1,660	-0.06%
2022/06/15	1	55.10	0	0.00	55.10	1	1,664	0.06%
2022/06/07	3	56.90	0	0.00	56.90	3	1,754	0.17%
2022/05/30	1	57.70	0	0.00	58.00	1	1,871	0.05%
2022/05/20	4	56.03	0	0.00	55.80	4	2,317	0.17%
2022/05/19	0	0.00	3	55.70	56.30	-3	2,311	-0.13%
2022/05/10	1	57.20	1	55.90	57.90	0	2,266	0.00%
2022/05/05	1	60.50	0	0.00	60.60	1	2,255	0.04%
2022/04/28	3	58.00	3	58.93	58.00	0	2,300	0.00%
2022/04/27	0	0.00	11	56.90	59.50	-11	2,277	-0.48%
2022/04/13	2	68.50	0	0.00	68.70	2	2,381	0.08%
2022/04/12	8	68.00	1	67.70	68.00	7	2,429	0.29%
2022/04/11	3	68.73	3	68.77	68.60	0	2,456	0.00%
2022/04/08	1	70.40	1	71.30	70.60	0	2,467	0.00%
2022/04/07	0.2	70.40	0	0.00	70.40	0.2	2,504	0.01%
2022/03/30	0	0.00	3	72.77	72.60	-3	2,776	-0.11%
2022/03/29	0	0.00	1	72.90	72.30	-1	2,965	-0.03%
2022/03/28	0	0.00	2	72.15	72.60	-2	3,084	-0.06%
2022/03/25	1	73.30	0	0.00	73.00	1	3,130	0.03%
2022/03/24	0	0.00	4	72.48	72.50	-4	3,173	-0.13%
2022/03/23	1	72.60	0	0.00	72.60	1	3,210	0.03%
2022/03/22	2	72.65	0	0.00	72.70	2	3,236	0.06%
2022/03/21	1	71.40	0	0.00	71.40	1	3,239	0.03%
2022/03/18	1	70.80	0	0.00	71.40	1	3,312	0.03%
2022/03/17	1	70.00	1	70.90	70.90	0	3,316	0.00%
2022/03/16	3	69.30	1	68.60	68.80	2	3,351	0.06%
2022/03/11	0	0.00	0.1	71.20	70.80	-0.1	3,477	0.00%
2022/03/10	2	72.00	0	0.00	71.30	2	3,491	0.06%
2022/03/08	0	0.00	1	70.20	70.10	-1	3,573	-0.03%
2022/03/04	0	0.00	1	74.00	73.30	-1	3,643	-0.03%
2022/03/02	0.1	74.80	0	74.90	75.20	0.1	3,791	0.00%
2022/02/25	1	75.00	1	76.00	75.00	0	3,886	0.00%
2022/02/24	3	75.20	7	75.57	74.20	-4	4,011	-0.10%
2022/02/23	0	0.00	1	73.00	74.20	-1	4,011	-0.02%
2022/02/15	0	0.00	1	71.20	70.10	-1	5,861	-0.02%
2022/02/14	0	0.00	1	70.80	70.70	-1	5,953	-0.02%
2022/02/11	1	72.20	0	0.00	72.00	1	6,038	0.02%
2022/02/08	0	0.00	1	71.10	71.50	-1	6,346	-0.02%
2022/02/07	1	68.10	1	68.60	69.70	0	6,412	0.00%
2022/01/24	2	69.40	0	0.00	69.80	2	6,667	0.03%
2022/01/21	3	70.80	0	0.00	71.50	3	6,749	0.04%
2022/01/20	6	71.50	0	0.00	71.90	6	6,844	0.09%
2022/01/17	0	0.00	1	73.70	73.80	-1	7,053	-0.01%
2022/01/14	0	0.00	2	72.00	73.10	-2	7,114	-0.03%
2022/01/13	1	73.50	1	73.80	73.70	0	7,171	0.00%
2022/01/12	1	72.20	0	0.00	72.20	1	7,299	0.01%
2022/01/11	1	72.90	0	0.00	72.70	1	7,345	0.01%
2022/01/06	0.2	75.30	3	75.10	75.30	-2.9	7,663	-0.04%
2022/01/05	0.2	76.30	0	0.00	76.10	0.2	7,694	0.00%
2022/01/04	0	0.00	1	77.70	77.30	-1	7,696	-0.01%
2022/01/03	1	77.40	1	77.80	77.30	0	7,732	0.00%
2021/12/30	1	77.20	1	78.00	77.10	0	7,817	0.00%
2021/12/28	5	78.90	3	79.03	77.60	2	8,059	0.02%
2021/12/27	1	77.50	0	0.00	77.60	1	8,168	0.01%
2021/12/24	2	78.60	0	0.00	78.40	2	8,290	0.02%
2021/12/23	1	78.30	7	78.44	78.40	-6	8,387	-0.07%
2021/12/22	1	76.20	2	76.90	77.10	-1	8,527	-0.01%
2021/12/21	0	0.00	2	74.75	75.00	-2	9,313	-0.02%
2021/12/20	7	73.59	0	0.00	73.10	7	9,674	0.07%
2021/12/15	0	0.00	1	75.00	74.80	-1	9,853	-0.01%
2021/12/14	2	75.30	1	75.80	75.20	1	9,905	0.01%
2021/12/13	4	74.65	1	74.60	75.10	3	9,860	0.03%
2021/12/10	1	74.20	0	0.00	74.40	1	10,038	0.01%
2021/12/09	2.2	76.05	4	76.05	75.20	-1.8	10,000	-0.02%
2021/12/08	1	76.90	3	76.53	76.20	-2	10,010	-0.02%
2021/12/07	1	77.60	2	78.00	76.60	-1	10,001	-0.01%
2021/12/02	1	75.80	0	0.00	75.50	1	10,112	0.01%
2021/12/01	2	75.45	1	75.40	75.30	1	10,105	0.01%
2021/11/30	1	77.20	1	77.60	76.90	0	10,062	0.00%
2021/11/25	1	79.00	0	0.00	78.70	1	9,949	0.01%
2021/11/23	2	79.60	1	80.70	78.80	1	10,081	0.01%
2021/11/22	2	81.80	2.2	81.23	83.00	-0.2	9,931	0.00%
2021/11/19	3	78.93	1	79.60	79.10	2	9,795	0.02%
2021/11/18	2	78.90	1	78.90	78.10	1	9,812	0.01%
2021/11/17	3	80.10	3	80.23	79.80	0	9,727	0.00%
2021/11/16	32	85.99	21	87.42	80.50	11	9,651	0.11%
2021/11/15	4	79.88	2	81.30	83.90	2	8,911	0.02%
2021/11/12	1	75.80	2	76.55	76.30	-1	8,640	-0.01%
2021/11/11	2	75.70	2	76.25	75.40	0	8,744	0.00%
2021/11/10	1	76.00	0	0.00	76.10	1	8,994	0.01%
2021/11/09	0	0.00	1	75.80	77.00	-1	9,006	-0.01%
2021/11/08	1.2	75.07	1	75.80	74.00	0.2	8,860	0.00%
2021/11/04	2	75.60	1	76.20	75.20	1	8,981	0.01%
2021/11/03	1	74.20	2	74.75	74.80	-1	9,139	-0.01%
2021/11/02	4	74.93	2	76.05	73.80	2	9,260	0.02%
2021/10/28	0	0.00	3	73.43	72.60	-3	10,246	-0.03%
2021/10/27	5	74.94	2	74.80	75.40	3	10,312	0.03%
2021/10/25	2	74.50	2	74.40	75.70	0	10,226	0.00%
2021/10/20	1	77.00	0	0.00	74.70	1	10,274	0.01%
2021/10/15	1	73.40	3	72.47	73.40	-2	10,569	-0.02%
2021/10/13	1	66.30	1	67.10	66.50	0	10,558	0.00%
2021/10/12	1	69.50	1	70.40	69.10	0	10,571	0.00%
2021/10/08	2	70.95	2	70.75	71.00	0	10,617	0.00%
2021/10/07	1	70.20	1	70.90	70.20	0	10,683	0.00%
2021/10/06	2	69.00	2	69.15	67.90	0	11,044	0.00%
2021/10/05	1	66.00	1	64.70	67.60	0	11,074	0.00%
2021/10/04	2	68.20	1	71.10	66.00	1	11,062	0.01%
2021/10/01	2	71.10	2.3	72.17	71.10	-0.3	10,969	0.00%
2021/09/30	2.1	74.83	2	74.40	75.40	0.1	10,879	0.00%
2021/09/29	2	76.65	2	78.95	73.90	0	10,816	0.00%
2021/09/28	22.2	82.84	20	82.90	80.20	2.2	10,680	0.02%
2021/09/27	2	79.10	4	79.00	79.90	-2	9,841	-0.02%
2021/09/24	0	0.00	5	75.48	75.70	-5	9,525	-0.05%
2021/09/23	6	72.58	1	72.30	73.00	5	9,417	0.05%
2021/09/22	2	71.25	4	72.13	71.50	-2	9,438	-0.02%
2021/09/17	2	73.10	0	0.00	73.50	2	9,470	0.02%
2021/09/16	3	72.20	1	71.70	72.60	2	9,454	0.02%
2021/09/15	1	72.00	1	73.40	71.50	0	9,509	0.00%
2021/09/10	0	0.00	1	72.30	72.70	-1	9,877	-0.01%
2021/09/09	0	0.00	1	71.80	72.20	-1	10,071	-0.01%
2021/09/07	0	0.00	1	69.40	70.30	-1	11,177	-0.01%
2021/09/02	0	0.00	1	72.40	71.90	-1	12,347	-0.01%
2021/08/31	1	72.40	1	73.60	72.80	0	12,590	0.00%
2021/08/30	12	73.77	12	73.95	73.40	0	12,648	0.00%
2021/08/25	1	69.50	0	0.00	70.50	1	12,632	0.01%
2021/08/20	1	69.20	1	69.60	68.20	0	12,712	0.00%
2021/08/19	0	0.00	35	70.91	69.30	-35	12,867	-0.27%
2021/08/18	43	74.22	7	73.51	73.90	36	12,851	0.28%
2021/08/16	4	75.00	0	0.00	74.90	4	12,983	0.03%
2021/08/13	1	81.40	1	82.80	82.90	0	12,988	0.00%
2021/08/12	0	0.00	1	84.80	84.30	-1	13,191	-0.01%
2021/08/11	55	85.91	55	85.48	84.50	0	13,585	0.00%
2021/08/10	70	84.96	70	85.83	85.40	0	13,665	0.00%
2021/08/09	20	89.20	120	87.26	84.10	-100	13,730	-0.73%	大賣/
2021/08/06	8	87.38	9	88.26	88.00	-1	13,816	-0.01%
2021/08/05	1	87.90	0	0.00	87.30	1	13,821	0.01%
2021/08/04	112	88.62	93	87.66	89.10	19	14,081	0.13%	大買/
2021/08/03	21	85.30	27	86.05	87.50	-6	13,658	-0.04%
2021/08/02	100	81.94	12	82.97	83.30	88	13,151	0.67%
2021/07/28	1	78.90	0	0.00	77.80	1	13,621	0.01%
2021/07/27	1	81.20	2	81.60	80.00	-1	13,719	-0.01%
2021/07/26	1	81.00	6	81.18	81.20	-5	13,875	-0.04%
2021/07/23	6	82.23	3	83.20	82.10	3	13,994	0.02%
2021/07/22	0	0.00	1	83.00	81.40	-1	13,930	-0.01%
2021/07/20	1	76.90	10	78.41	76.90	-9	13,750	-0.07%
2021/07/16	53	82.40	53	81.85	81.40	0	14,247	0.00%
2021/07/13	154	86.07	151	88.12	83.70	3	14,884	0.02%	大買/大賣/
2021/07/12	5	84.84	41	84.54	83.20	-36	14,678	-0.25%
2021/07/09	80	84.35	66	84.08	84.50	14	14,692	0.10%
2021/07/08	101	84.46	80	83.00	83.20	21	14,792	0.14%	大買/
2021/07/06	3	85.00	0	0.00	83.00	3	15,022	0.02%
2021/07/05	1	84.80	2	83.90	85.10	-1	15,176	-0.01%
2021/07/02	0	0.00	1	82.10	82.00	-1	15,175	-0.01%
2021/07/01	2	81.40	1	82.30	80.70	1	15,341	0.01%
2021/06/30	3	81.97	1	83.10	81.50	2	15,632	0.01%
2021/06/29	2	83.80	0	0.00	82.80	2	15,724	0.01%
2021/06/28	1	82.70	2	83.95	84.80	-1	16,256	-0.01%
2021/06/25	1	82.80	2	84.25	82.70	-1	16,444	-0.01%
2021/06/24	4	83.43	2	84.05	83.50	2	16,969	0.01%
2021/06/23	6	84.55	2	84.65	84.80	4	17,087	0.02%
2021/06/22	3	82.87	4	82.85	83.00	-1	17,247	-0.01%
2021/06/21	8	83.58	16	82.93	82.40	-8	17,979	-0.04%
2021/06/18	1	87.20	3	87.73	87.60	-2	18,581	-0.01%
2021/06/17	10	89.67	2	87.80	88.90	8	18,730	0.04%
2021/06/16	19	90.48	18	91.07	88.90	1	18,628	0.01%
2021/06/15	15	87.81	16	87.63	86.20	-1	18,381	-0.01%
2021/06/11	1	82.50	1	83.20	82.60	0	18,677	0.00%
2021/06/10	3	81.33	4	81.65	82.50	-1	18,508	-0.01%
2021/06/09	6	80.08	4	79.75	80.30	2	18,181	0.01%
2021/06/07	2	76.80	0	0.00	76.40	2	18,105	0.01%
2021/06/03	1	76.80	1	77.20	76.80	0	18,237	0.00%
2021/06/02	1	76.50	0	0.00	76.10	1	18,457	0.01%
2021/06/01	1	80.80	0	0.00	79.50	1	18,353	0.01%
2021/05/27	2	80.80	2	81.15	81.30	0	18,468	0.00%
2021/05/26	1	78.80	1	79.20	80.00	0	18,319	0.00%
2021/05/25	2	79.90	0	0.00	78.50	2	18,359	0.01%
2021/05/24	10	75.95	20	77.75	78.20	-10	18,270	-0.05%
2021/05/21	4	76.38	2	75.85	75.50	2	18,138	0.01%
2021/05/20	4	75.48	2	77.10	74.00	2	18,249	0.01%
2021/05/19	4	75.98	4	76.58	78.60	0	18,154	0.00%
2021/05/17	0	0.00	1	67.90	66.50	-1	18,788	-0.01%
2021/05/14	0	0.00	2	71.45	73.80	-2	20,041	-0.01%
2021/05/13	2	67.00	0	0.00	68.10	2	19,889	0.01%
2021/05/12	8	70.26	7	70.70	65.70	1	19,943	0.01%
2021/05/11	2	71.45	5	71.86	70.00	-3	20,097	-0.01%
2021/05/10	1	71.50	1	72.80	71.40	0	20,196	0.00%
2021/05/07	1	71.70	0	0.00	72.10	1	20,804	0.00%
2021/05/06	1	72.40	4	71.68	73.50	-3	20,847	-0.01%
2021/05/05	10	70.08	10	70.91	70.20	0	20,768	0.00%
2021/05/04	9	68.61	2	69.75	67.30	7	21,129	0.03%
2021/05/03	8	75.31	0	0.00	74.70	8	21,321	0.04%
2021/04/28	4	80.80	7	81.20	80.00	-3	21,438	-0.01%
2021/04/27	0	0.00	5	82.00	81.80	-5	21,401	-0.02%
2021/04/26	3	82.00	1	83.80	81.10	2	21,350	0.01%
2021/04/23	5	87.08	5	85.66	82.80	0	21,429	0.00%
2021/04/22	8	86.46	9	88.21	85.20	-1	21,344	0.00%
2021/04/21	8	83.33	10	83.76	84.30	-2	20,986	-0.01%
2021/04/20	14	81.70	10	81.59	81.30	4	20,862	0.02%
2021/04/16	1	80.30	1	78.70	77.80	0	20,537	0.00%
2021/04/15	2	75.55	2	74.70	78.00	0	20,348	0.00%
2021/04/14	0	0.00	11	72.48	75.30	-11	20,297	-0.05%
2021/04/13	5	74.30	6	75.50	74.00	-1	20,402	0.00%
2021/04/12	3	77.00	0	0.00	76.40	3	20,581	0.01%
2021/04/09	2	81.05	5	80.88	79.00	-3	20,588	-0.01%
2021/04/08	1	80.30	0	0.00	79.80	1	20,616	0.00%
2021/04/07	1	79.30	3	79.47	79.50	-2	20,634	-0.01%
2021/04/06	8	80.48	8	79.84	81.10	0	20,773	0.00%
2021/04/01	7	76.21	1	76.80	75.50	6	21,171	0.03%
2021/03/31	9	76.29	7	75.77	75.80	2	21,598	0.01%
2021/03/30	1	73.80	1	74.40	73.10	0	22,568	0.00%
2021/03/29	4	72.70	5	73.54	72.40	-1	22,798	0.00%
2021/03/26	3	69.23	9	69.04	69.00	-6	22,533	-0.03%
2021/03/25	6	69.33	9	68.12	68.00	-3	22,491	-0.01%
2021/03/24	12	71.08	12	71.05	70.20	0	22,209	0.00%
2021/03/23	10	70.06	9	69.88	70.80	1	21,339	0.00%
2021/03/19	0	0.00	2	64.10	63.40	-2	20,159	-0.01%
2021/03/18	4	64.23	2	64.75	63.10	2	19,809	0.01%
2021/03/17	10	64.23	12	64.67	64.60	-2	19,342	-0.01%
2021/03/16	3	60.10	3	60.00	60.30	0	18,592	0.00%
2021/03/15	1	59.30	4	59.28	59.60	-3	18,506	-0.02%
2021/03/12	2	59.50	1	59.90	58.60	1	18,490	0.01%
2021/03/11	2	57.90	1	57.70	59.90	1	18,523	0.01%
2021/03/08	2	59.35	1	59.80	58.40	1	18,414	0.01%
2021/03/05	1	56.20	1	56.70	56.40	0	18,256	0.00%
2021/03/04	1	56.80	0	0.00	56.40	1	18,282	0.01%
2021/03/03	0	0.00	1	58.00	58.40	-1	18,247	-0.01%
2021/03/02	2	57.60	2	59.25	57.20	0	18,591	0.00%
2021/02/26	1	59.10	1	57.80	59.30	0	18,657	0.00%
2021/02/25	3	59.30	3	58.83	58.70	0	18,873	0.00%
2021/02/23	1	62.60	1	61.20	60.80	0	18,742	0.00%
2021/02/22	2	62.85	6	62.78	61.50	-4	18,702	-0.02%
2021/02/19	0	0.00	75	60.70	61.40	-75	18,460	-0.41%
2021/02/18	16	60.86	0	0.00	60.60	16	18,605	0.09%
2021/02/17	5	61.56	4	62.63	62.50	1	19,117	0.01%
2021/02/05	9	57.53	110	57.52	57.90	-101	18,671	-0.54%	大賣/鉅額交易
2021/02/04	3	54.20	71	54.57	54.00	-68	17,802	-0.38%
2021/02/03	5	54.74	0	0.00	53.60	5	17,791	0.03%
2021/02/02	176	55.39	6	55.20	55.20	170	17,572	0.97%	大買/鉅額交易
2021/02/01	11	52.54	16	53.38	53.70	-5	17,009	-0.03%
2021/01/29	9	53.66	5	54.76	51.90	4	16,705	0.02%
2021/01/28	3	53.97	3	54.00	52.80	0	15,996	0.00%
2021/01/27	3	54.23	1	54.20	53.80	2	15,772	0.01%
2021/01/26	6	55.25	7	55.39	54.10	-1	15,546	-0.01%
2021/01/25	1	53.90	8	54.06	54.00	-7	14,918	-0.05%
2021/01/21	23	47.30	0	0.00	50.50	23	14,213	0.16%
2021/01/20	5	46.22	5	46.75	46.90	0	13,985	0.00%
2021/01/19	1	47.90	0	0.00	47.95	1	13,887	0.01%
2021/01/18	1	48.10	0	0.00	48.10	1	13,843	0.01%
2021/01/15	0	0.00	2	50.40	50.10	-2	13,596	-0.01%
2021/01/14	1	52.20	0	0.00	52.50	1	13,422	0.01%
2021/01/13	5	53.00	0	0.00	53.20	5	13,293	0.04%
2021/01/12	1	51.40	0	0.00	50.40	1	13,148	0.01%
2021/01/08	5	52.90	1	52.50	52.50	4	12,869	0.03%
2021/01/07	0	0.00	1	52.60	52.60	-1	12,778	-0.01%
2021/01/05	0	0.00	1	53.40	53.40	-1	12,302	-0.01%
2020/12/31	0	0.00	9	53.58	53.30	-9	11,712	-0.08%
2020/12/30	2	53.20	1	53.70	52.90	1	11,421	0.01%
2020/12/29	3	54.43	1	53.80	54.60	2	11,222	0.02%
2020/12/28	5	52.96	56	52.75	55.50	-51	10,862	-0.47%
2020/12/25	78	52.17	25	51.92	51.80	53	10,069	0.53%
2020/12/24	168	51.01	176	51.32	51.50	-8	9,435	-0.08%	大買/大賣/
2020/12/23	4	48.48	19	48.80	48.80	-15	7,858	-0.19%
2020/12/22	5	44.98	8	46.44	44.40	-3	7,373	-0.04%
2020/12/21	3	44.95	0	0.00	45.10	3	7,047	0.04%
2020/12/10	0	0.00	50	43.00	43.30	-50	6,923	-0.72%
2020/12/03	0	0.00	1	46.05	45.20	-1	6,440	-0.02%
2020/12/02	0	0.00	2	45.05	45.50	-2	6,364	-0.03%
2020/12/01	51	44.71	91	43.72	44.95	-40	6,252	-0.64%
2020/11/26	54	47.47	2	46.55	46.50	52	5,867	0.89%
2020/11/25	0	0.00	1	45.15	46.00	-1	5,354	-0.02%
2020/11/23	0	0.00	40	44.75	44.40	-40	4,777	-0.84%
2020/11/20	15	45.10	2	44.95	44.45	13	4,694	0.28%
2020/11/18	1	44.95	1	45.05	45.00	0	4,419	0.00%
2020/11/17	3	45.23	32	44.30	44.50	-29	4,216	-0.69%
2020/11/16	15	45.11	15	45.37	44.50	0	3,939	0.00%
2020/11/13	35	42.94	6	42.91	42.90	29	3,069	0.94%
2020/11/12	82	42.31	3	42.28	41.90	79	2,611	3.02%
2020/11/11	42	40.46	3	40.00	40.70	39	2,016	1.93%
2020/10/27	1	38.80	0	0.00	38.80	1	2,088	0.05%
2020/10/26	0	0.00	10	39.10	38.70	-10	2,222	-0.45%
2020/10/20	0	0.00	1	38.60	38.10	-1	2,295	-0.04%
2020/10/07	6	37.10	0	0.00	37.25	6	2,440	0.25%
2020/09/25	5	37.40	0	0.00	37.05	5	2,826	0.18%
2020/09/09	0	0.00	1	38.90	39.00	-1	3,282	-0.03%
2020/09/08	1	38.10	0	0.00	38.15	1	3,281	0.03%
2020/08/26	10	38.10	2	38.00	38.05	8	3,815	0.21%
2020/08/24	0	0.00	2	37.78	38.20	-2	3,868	-0.05%
2020/08/21	1	37.05	0	0.00	37.00	1	3,954	0.03%
2020/08/20	2	36.80	2	37.15	36.05	0	4,025	0.00%
2020/08/19	0	0.00	2	39.50	38.90	-2	4,079	-0.05%
2020/08/14	5	39.10	0	0.00	39.15	5	4,210	0.12%
2020/08/06	1	40.75	0	0.00	40.75	1	4,823	0.02%
2020/08/04	0	0.00	10	41.35	41.25	-10	5,361	-0.19%
2020/07/30	0	0.00	4	41.03	40.90	-4	5,952	-0.07%
2020/07/28	2	38.98	2	39.35	38.50	0	6,369	0.00%
2020/07/23	0	0.00	2	41.03	40.85	-2	6,857	-0.03%
2020/07/17	1	40.30	0	0.00	39.70	1	6,825	0.01%
2020/07/14	0	0.00	1	41.35	40.60	-1	6,846	-0.01%
2020/07/13	1	40.75	0	0.00	40.90	1	6,834	0.01%
2020/07/10	8	40.19	6	40.53	40.10	2	6,865	0.03%
2020/07/09	5	41.27	0	0.00	41.20	5	6,897	0.07%
2020/07/08	1	41.75	0	0.00	41.70	1	6,989	0.01%
2020/07/07	3	42.07	0	0.00	42.00	3	6,965	0.04%
2020/07/06	0	0.00	2	42.00	41.75	-2	6,931	-0.03%
2020/07/03	1	40.85	1	40.95	40.90	0	6,929	0.00%
2020/07/02	2	41.30	1	41.15	41.15	1	6,967	0.01%
2020/06/30	11	42.09	3	41.55	41.85	8	6,845	0.12%
2020/06/29	3	42.82	2	43.00	42.90	1	6,765	0.01%
2020/06/18	60	42.97	100	42.85	42.85	-40	6,667	-0.60%
2020/06/17	40	42.86	0	0.00	42.95	40	6,597	0.61%
2020/06/16	0	0.00	1	42.00	42.00	-1	6,551	-0.02%
2020/06/15	1	41.75	0	0.00	41.20	1	6,618	0.02%
2020/06/11	0	0.00	1	42.65	40.90	-1	6,651	-0.02%
2020/06/09	2	42.55	1	42.90	42.30	1	6,697	0.01%
2020/06/05	0	0.00	20	42.55	42.65	-20	6,766	-0.30%
2020/06/04	0	0.00	1	42.40	42.65	-1	6,762	-0.01%
2020/06/02	20	41.85	0	0.00	41.50	20	6,800	0.29%
2020/05/29	5	40.96	6	40.75	40.95	-1	6,863	-0.01%
2020/05/27	2	41.93	0	0.00	41.85	2	6,848	0.03%
2020/05/26	0	0.00	3	42.12	42.25	-3	6,841	-0.04%
2020/05/25	1	40.70	1	41.65	41.55	0	6,753	0.00%
2020/05/22	1	41.35	0	0.00	41.15	1	6,717	0.01%
2020/05/21	0	0.00	4	41.79	41.90	-4	6,697	-0.06%
2020/05/20	2	41.35	0	0.00	40.95	2	6,702	0.03%
2020/05/14	1	42.85	5	42.84	41.30	-4	6,348	-0.06%
2020/05/13	6	42.83	0	0.00	42.95	6	6,213	0.10%
2020/05/12	1	44.20	0	0.00	43.70	1	6,141	0.02%
2020/05/06	70	42.15	100	42.64	41.75	-30	5,362	-0.56%
2020/05/05	51	40.96	60	40.84	40.80	-9	5,071	-0.18%
2020/05/04	40	41.19	0	0.00	41.50	40	4,899	0.82%
2020/04/30	3	39.70	0	0.00	40.50	3	4,660	0.06%
2020/04/29	0	0.00	1	36.45	36.85	-1	4,394	-0.02%
2020/04/28	0	0.00	3	35.50	35.50	-3	4,387	-0.07%
2020/04/27	0	0.00	11	35.10	35.25	-11	4,465	-0.25%
2020/04/24	1	34.45	0	0.00	34.45	1	4,447	0.02%
2020/04/21	2	34.45	3	34.22	33.60	-1	4,466	-0.02%
2020/04/20	1	35.00	0	0.00	34.90	1	4,514	0.02%
2020/04/17	12	35.00	2	35.00	34.75	10	4,584	0.22%
2020/04/15	1	35.25	1	35.55	35.20	0	4,612	0.00%
2020/04/13	1	35.10	1	33.90	34.80	0	4,589	0.00%
2020/04/09	2	33.30	1	33.20	33.00	1	4,571	0.02%
2020/04/07	2	31.25	2	31.60	32.90	0	4,500	0.00%
2020/03/27	1	30.20	1	30.05	30.20	0	4,543	0.00%
2020/03/18	3	29.75	0	0.00	29.35	3	5,436	0.06%
2020/03/17	4	29.91	6	30.10	29.90	-2	5,549	-0.04%
2020/03/16	2	31.55	1	31.80	31.00	1	5,561	0.02%
2020/03/12	4	35.61	3	36.70	34.30	1	5,506	0.02%
2020/02/18	1	38.05	1	38.45	38.05	0	6,686	0.00%
2020/02/11	2	37.70	2	37.65	37.65	0	6,756	0.00%
2020/02/07	2	36.35	2	36.68	36.35	0	7,364	0.00%
2020/02/04	4	34.64	5	34.97	35.95	-1	7,703	-0.01%
2020/02/03	0	0.00	40	33.32	33.40	-40	7,678	-0.52%
2020/01/31	0	0.00	4	36.70	36.45	-4	7,587	-0.05%
2020/01/30	2	38.58	8	39.53	38.45	-6	7,532	-0.08%
2020/01/20	3	42.75	3	42.83	42.70	0	7,534	0.00%
2020/01/08	10	43.14	1	43.30	43.15	9	8,102	0.11%
2020/01/07	1	42.60	2	43.25	43.10	-1	8,246	-0.01%
2020/01/06	0	0.00	2	42.15	42.80	-2	8,254	-0.02%
2020/01/03	1	42.65	1	41.95	42.80	0	8,271	0.00%
2020/01/02	0	0.00	1	43.20	43.10	-1	8,253	-0.01%
2019/12/31	3	42.72	0	0.00	42.55	3	8,331	0.04%
2019/12/30	2	42.53	0	0.00	42.55	2	8,401	0.02%
2019/12/25	0	0.00	2	41.80	42.45	-2	8,590	-0.02%
2019/12/24	2	41.35	0	0.00	41.45	2	8,942	0.02%
2019/12/17	6	44.29	55	45.69	44.25	-49	10,305	-0.48%
2019/12/16	101	46.24	52	45.83	46.80	49	10,013	0.49%	大買/
2019/12/13	1	45.40	1	45.40	45.30	0	9,961	0.00%
2019/12/09	0	0.00	4	45.20	45.00	-4	10,420	-0.04%
2019/12/06	1	45.80	0	0.00	45.30	1	10,519	0.01%
2019/12/04	0	0.00	4	45.10	45.25	-4	10,426	-0.04%
2019/12/03	10	44.30	0	0.00	44.50	10	10,636	0.09%
2019/12/02	0	0.00	2	43.50	44.85	-2	10,677	-0.02%
2019/11/29	9	45.30	7	44.98	44.40	2	10,682	0.02%
2019/11/28	0	0.00	1	43.90	43.90	-1	10,301	-0.01%
2019/11/27	2	42.70	10	43.00	42.60	-8	10,422	-0.08%
2019/11/26	17	42.88	1	42.85	43.00	16	10,526	0.15%
2019/11/08	0	0.00	5	41.40	41.00	-5	14,410	-0.03%
2019/11/07	12	40.38	2	40.20	40.60	10	14,552	0.07%
2019/11/06	11	43.11	5	41.75	42.00	6	14,468	0.04%
2019/11/05	2	45.30	3	44.87	45.30	-1	14,132	-0.01%
2019/11/04	0	0.00	1	44.15	43.50	-1	13,749	-0.01%
2019/11/01	1	43.30	1	44.10	43.50	0	13,691	0.00%
2019/10/31	5	43.74	2	43.65	43.35	3	13,704	0.02%
2019/10/22	2	43.58	2	44.13	44.10	0	13,312	0.00%
2019/10/14	10	41.20	41	41.50	41.15	-31	12,605	-0.25%
2019/10/04	0	0.00	6	41.10	41.00	-6	12,222	-0.05%
2019/10/02	0	0.00	1	41.45	42.40	-1	12,070	-0.01%
2019/09/27	1	40.90	19	41.46	40.60	-18	11,886	-0.15%
2019/09/25	1	44.00	2	42.95	43.20	-1	11,442	-0.01%
2019/09/24	6	43.53	2	45.75	43.45	4	11,299	0.04%
2019/09/23	22	47.64	1	48.30	46.80	21	10,695	0.20%
2019/09/20	2	48.23	3	48.10	48.60	-1	10,293	-0.01%
2019/09/19	0	0.00	10	46.40	46.90	-10	9,803	-0.10%
2019/09/18	1	47.25	1	48.00	46.55	0	9,709	0.00%
2019/09/17	5	47.33	22	47.88	47.10	-17	9,484	-0.18%
2019/09/12	1	45.25	3	45.15	46.35	-2	8,913	-0.02%
2019/09/11	1	45.70	1	45.25	45.20	0	8,751	0.00%
2019/09/10	1	44.95	5	45.43	45.30	-4	8,666	-0.05%
2019/09/09	1	46.30	0	0.00	46.50	1	8,491	0.01%
2019/09/06	2	46.35	1	46.30	46.30	1	8,432	0.01%
2019/09/05	1	46.45	5	46.25	46.70	-4	8,273	-0.05%
2019/09/04	2	44.53	0	0.00	45.25	2	7,862	0.03%
2019/09/03	11	45.73	2	45.30	45.05	9	7,723	0.12%
2019/09/02	10	44.45	0	0.00	44.50	10	7,511	0.13%
2019/08/30	7	46.99	3	46.52	43.20	4	7,313	0.05%
2019/08/29	0	0.00	2	46.85	46.80	-2	6,927	-0.03%
2019/08/28	0	0.00	15	46.35	46.30	-15	6,709	-0.22%
2019/08/27	3	46.22	3	46.80	46.50	0	6,414	0.00%
2019/08/26	22	42.36	20	42.50	43.55	2	5,719	0.03%
2019/08/23	1	43.45	1	43.00	42.95	0	5,531	0.00%
2019/08/22	2	42.53	4	42.65	42.30	-2	5,193	-0.04%
2019/08/21	6	41.90	6	41.90	42.00	0	4,975	0.00%
2019/08/20	3	41.98	1	41.50	40.80	2	4,749	0.04%
2019/08/19	2	43.33	2	43.90	42.30	0	4,500	0.00%
2019/08/16	1	41.80	1	41.10	41.75	0	4,112	0.00%
2019/08/15	3	41.27	12	41.23	41.80	-9	3,876	-0.23%
2019/08/14	35	40.35	19	40.09	41.50	16	3,444	0.46%
2019/08/13	14	38.66	13	38.43	38.20	1	2,872	0.03%
2019/08/12	12	35.77	21	37.54	38.10	-9	2,255	-0.40%
2019/08/08	4	34.25	18	34.26	34.65	-14	2,010	-0.70%
2019/08/07	4	33.64	12	33.68	33.65	-8	1,853	-0.43%
2019/08/02	15	32.37	0	0.00	32.30	15	1,764	0.85%
2019/08/01	5	33.45	6	33.73	33.40	-1	1,744	-0.06%
2019/07/30	5	32.75	5	32.90	32.80	0	1,668	0.00%
2019/07/29	0	0.00	5	33.80	33.70	-5	1,635	-0.31%
2019/07/25	0	0.00	5	33.25	32.75	-5	1,546	-0.32%
2019/05/27	0	0.00	30	28.12	28.15	-30	3,286	-0.91%
2019/05/17	0	0.00	20	29.60	28.85	-20	3,485	-0.57%
2019/04/22	0	0.00	1	34.80	34.55	-1	4,007	-0.02%
2019/04/19	10	34.10	0	0.00	34.90	10	4,037	0.25%
2019/04/18	10	33.95	0	0.00	33.85	10	4,000	0.25%
2019/04/17	0	0.00	12	34.59	34.50	-12	3,983	-0.30%
2019/04/16	2	34.85	0	0.00	34.90	2	4,021	0.05%
2019/04/11	8	33.24	0	0.00	33.15	8	3,913	0.20%
2019/04/10	10	33.95	10	33.90	33.85	0	3,898	0.00%
2019/04/09	31	35.22	0	0.00	34.35	31	3,879	0.80%
2019/04/02	1	35.40	22	34.78	34.55	-21	3,618	-0.58%
2019/04/01	10	33.75	0	0.00	33.40	10	3,357	0.30%
2019/03/27	0	0.00	1	32.65	32.70	-1	3,173	-0.03%
2019/03/25	10	31.95	0	0.00	31.95	10	3,122	0.32%
2019/03/22	1	32.20	0	0.00	32.15	1	3,069	0.03%
2019/03/19	0	0.00	1	32.55	32.20	-1	3,165	-0.03%
2019/03/15	0	0.00	5	31.90	31.75	-5	3,052	-0.16%
2019/03/14	0	0.00	1	30.90	30.75	-1	3,083	-0.03%
2019/03/11	0	0.00	2	31.25	31.15	-2	3,259	-0.06%
2019/03/07	4	31.75	2	31.35	31.30	2	3,361	0.06%
2019/03/04	10	32.45	0	0.00	32.00	10	3,417	0.29%
2019/02/26	13	32.83	10	32.81	32.55	3	3,339	0.09%
2019/02/21	0	0.00	1	30.90	30.80	-1	2,927	-0.03%
2019/02/15	1	30.85	0	0.00	31.00	1	2,918	0.03%
2019/01/25	0	0.00	1	29.80	30.05	-1	2,701	-0.04%
2019/01/17	1	29.30	0	0.00	29.15	1	2,491	0.04%
2019/01/16	1	29.65	1	29.30	29.55	0	2,448	0.00%
2019/01/10	0	0.00	1	27.85	28.00	-1	2,258	-0.04%
2019/01/08	1	27.75	0	0.00	27.90	1	2,242	0.04%
2018/12/27	0	0.00	1	28.90	28.25	-1	2,211	-0.05%
2018/12/26	1	29.50	0	0.00	28.25	1	2,194	0.05%
2018/12/24	0	0.00	1	29.50	29.85	-1	2,183	-0.05%
2018/12/20	1	29.10	0	0.00	28.30	1	2,195	0.05%
2018/11/29	1	30.00	1	30.45	29.60	0	1,891	0.00%
2018/11/19	0	0.00	1	28.90	29.00	-1	1,710	-0.06%
2018/11/13	1	27.90	1	27.75	28.05	0	1,671	0.00%
2018/11/12	1	28.45	0	0.00	28.35	1	1,689	0.06%
2018/11/08	0	0.00	1	27.50	26.90	-1	1,630	-0.06%
2018/11/01	1	25.85	0	0.00	26.00	1	1,743	0.06%
2018/10/25	0	0.00	1	24.15	24.05	-1	1,820	-0.05%
2018/10/24	1	25.50	1	25.30	25.45	0	1,826	0.00%
2018/10/23	1	25.90	0	0.00	25.30	1	1,835	0.05%
2018/10/16	0	0.00	1	26.05	25.90	-1	1,909	-0.05%
2018/10/01	2	32.50	0	0.00	32.45	2	1,906	0.10%
2018/09/19	1	32.60	0	0.00	32.60	1	2,034	0.05%
2018/09/18	5	31.80	0	0.00	32.00	5	1,990	0.25%
2018/09/14	1	31.40	0	0.00	32.80	1	2,040	0.05%
2018/09/03	5	32.35	0	0.00	32.00	5	2,299	0.22%
2018/08/28	0	0.00	5	33.35	33.30	-5	2,399	-0.21%
2018/08/16	3	32.50	3	32.23	32.60	0	2,627	0.00%
2018/08/15	3	32.95	3	33.15	32.80	0	2,621	0.00%
2018/08/14	3	33.43	3	32.98	33.50	0	2,631	0.00%
2018/08/13	10	34.13	0	0.00	32.60	10	2,627	0.38%
2018/08/10	0	0.00	11	36.05	35.80	-11	2,563	-0.43%
2018/08/02	1	39.25	0	0.00	38.50	1	2,624	0.04%
2018/07/11	0	0.00	1	37.45	37.35	-1	2,875	-0.03%
2018/07/09	1	38.20	0	0.00	37.80	1	3,295	0.03%
2018/07/02	10	37.80	10	37.43	37.25	0	3,281	0.00%
2018/06/21	6	41.15	1	41.45	41.40	5	3,325	0.15%
2018/06/20	1	40.85	0	0.00	40.85	1	3,344	0.03%
2018/06/13	3	41.65	0	0.00	41.45	3	3,282	0.09%
2018/06/12	23	43.10	26	43.04	42.20	-3	3,249	-0.09%
2018/06/04	1	40.30	0	0.00	40.30	1	3,317	0.03%
2018/05/31	0	0.00	5	40.20	39.85	-5	3,334	-0.15%
2018/05/28	0	0.00	3	39.20	39.10	-3	3,434	-0.09%
2018/05/25	3	39.15	0	0.00	39.20	3	3,448	0.09%
2018/05/23	0	0.00	3	38.87	38.85	-3	3,418	-0.09%
2018/04/25	0	0.00	88	39.68	39.90	-88	4,308	-2.04%
2018/04/24	0	0.00	1	39.20	39.55	-1	4,371	-0.02%
2018/04/23	5	41.20	0	0.00	41.25	5	4,359	0.11%
2018/04/19	93	43.11	0	0.00	43.10	93	4,430	2.10%
2018/04/18	0	0.00	5	42.70	42.85	-5	4,569	-0.11%
2018/04/13	19	43.61	19	44.42	43.95	0	4,860	0.00%
2018/04/09	0	0.00	3	41.80	41.30	-3	5,461	-0.05%
2018/03/30	0	0.00	1	43.30	43.15	-1	5,713	-0.02%
2018/03/23	5	41.35	0	0.00	41.20	5	5,934	0.08%
2018/03/21	1	42.70	0	0.00	42.55	1	6,059	0.02%
2018/03/19	0	0.00	5	42.45	42.45	-5	6,177	-0.08%
2018/03/14	0	0.00	1	43.40	43.25	-1	6,329	-0.02%
2018/03/09	4	43.24	0	0.00	43.20	4	6,528	0.06%
2018/03/02	0	0.00	1	43.50	43.20	-1	6,704	-0.01%
2018/03/01	1	42.60	0	0.00	43.30	1	6,668	0.01%
2018/02/27	0	0.00	1	42.60	42.40	-1	6,750	-0.01%
2018/02/23	1	41.70	0	0.00	41.60	1	6,778	0.01%
2018/02/09	0	0.00	1	37.90	39.45	-1	6,936	-0.01%
2018/02/08	5	39.75	1	40.75	39.80	4	6,955	0.06%
2018/02/06	0	0.00	1	42.90	40.50	-1	7,439	-0.01%
2018/02/05	10	42.94	6	43.37	43.70	4	7,371	0.05%
2018/02/02	4	43.25	8	43.48	43.25	-4	7,397	-0.05%
2018/02/01	1	44.40	0	0.00	43.60	1	7,484	0.01%
2018/01/31	0	0.00	1	44.00	44.05	-1	7,600	-0.01%
2018/01/29	6	44.02	5	44.15	43.60	1	7,968	0.01%
2018/01/25	2	43.08	1	42.85	43.05	1	8,232	0.01%
2018/01/19	0	0.00	5	42.15	41.70	-5	9,081	-0.06%
2018/01/18	10	43.34	13	42.94	42.50	-3	9,067	-0.03%
2018/01/17	10	42.80	5	42.62	42.45	5	9,108	0.05%
2018/01/16	18	43.57	10	43.29	43.10	8	9,125	0.09%
2018/01/15	0	0.00	5	44.44	44.00	-5	9,125	-0.05%
2018/01/12	1	44.55	0	0.00	44.60	1	9,108	0.01%
2018/01/11	0	0.00	2	44.20	43.35	-2	9,218	-0.02%
2018/01/09	0	0.00	20	45.00	44.05	-20	9,536	-0.21%
2018/01/08	39	45.16	12	45.29	44.90	27	9,404	0.29%
2018/01/05	21	43.00	40	43.12	42.80	-19	8,875	-0.21%
2018/01/04	20	41.47	0	0.00	41.40	20	8,731	0.23%
2018/01/03	2	42.25	3	42.05	41.75	-1	8,915	-0.01%