宜特 (3289)-凱基-科園券商分點個股進出

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

宜特

(3289)

可現股當沖

股價
120.5
漲跌
▲3.5
漲幅
+2.99%
成交量
1,018張
產業
上櫃其他電子類股
337人加入追蹤

立即追蹤
本地時間:13:30(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

宜特 (3289)籌碼相關－凱基-科園券商分點個股進出

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

凱基-科園券商分點個股進出
凱基-科園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
2024/04/22	0	120.50	0	0.00	117.00	0	4,535	0.00%
2024/04/19	3	123.50	0	0.00	122.50	3	4,547	0.07%
2024/04/18	0	0.00	2	129.50	129.50	-2	4,498	-0.04%
2024/04/15	4	133.50	0	0.00	129.50	4	4,360	0.09%
2024/04/12	1	137.50	4	136.50	138.50	-3	4,187	-0.07%
2024/04/09	0	0.00	2	132.50	132.00	-2	3,950	-0.05%
2024/04/03	0	0.00	1	131.00	132.50	-1	3,837	-0.03%
2024/04/02	2	131.75	1	134.00	132.00	1	3,768	0.03%
2024/04/01	4	128.75	4	129.13	129.00	0	3,688	0.00%
2024/03/26	1	121.50	0	0.00	119.00	1	3,576	0.03%
2024/03/21	0	0.00	1	119.50	119.00	-1	3,558	-0.03%
2024/03/20	1	123.00	1	122.50	120.00	0	3,571	0.00%
2024/03/19	3	125.17	1.1	125.55	124.00	1.9	3,541	0.05%
2024/03/18	3	121.00	2	121.00	124.00	1	3,480	0.03%
2024/03/15	0	118.75	0	0.00	116.00	0	3,429	0.00%
2024/03/14	0	0.00	2	116.75	117.00	-2	3,423	-0.06%
2024/03/13	12.2	120.31	1	123.00	119.00	11.2	3,390	0.33%
2024/03/12	1	127.00	2	126.75	127.00	-1	3,337	-0.03%
2024/03/08	0	0.00	10	125.25	125.50	-10	3,264	-0.31%
2024/03/07	4	133.75	0.1	130.50	129.50	3.9	3,175	0.12%
2024/03/06	0	130.00	0	0.00	135.00	0	3,100	0.00%
2024/03/05	14	138.57	2	132.00	133.50	12	3,043	0.39%
2024/03/04	4	141.00	2	141.00	141.00	2	2,840	0.07%
2024/03/01	3	134.67	1.2	128.78	128.50	1.8	2,607	0.07%
2024/02/29	2	132.00	3.1	131.93	131.00	-1.1	2,548	-0.04%
2024/02/27	1	128.00	3.1	129.95	128.00	-2.1	2,481	-0.08%
2024/02/26	10	132.15	8	132.56	133.00	2	2,439	0.08%
2024/02/23	2	132.25	1	133.50	130.50	1	2,410	0.04%
2024/02/22	4	133.38	5	134.60	134.00	-1	2,349	-0.04%
2024/02/21	14	129.14	11	126.45	126.00	3	2,169	0.14%
2024/02/20	1	126.50	0	0.00	126.50	1	2,056	0.05%
2024/02/19	0.1	129.00	0.2	128.00	129.50	-0.1	1,975	0.00%
2024/02/16	1	135.00	2	134.75	131.50	-1	1,926	-0.05%
2024/02/15	4	131.24	18	130.22	136.00	-14	1,766	-0.79%
2024/02/05	1	124.50	6	124.75	126.00	-5	1,597	-0.31%
2024/02/02	29	120.00	46	121.84	123.00	-17	1,456	-1.17%
2024/02/01	12	110.75	10	118.00	117.50	2	1,250	0.16%
2024/01/31	6	107.59	2	108.50	108.50	4	1,071	0.37%
2024/01/30	13	102.31	17.7	105.94	106.50	-4.7	972	-0.48%
2024/01/29	1	96.40	2	96.85	97.50	-1	837	-0.12%
2024/01/23	2	98.05	4	97.73	97.70	-2	822	-0.24%
2024/01/22	0	0.00	4	97.15	97.60	-4	814	-0.49%
2024/01/19	1	96.70	12	96.30	94.20	-11	797	-1.38%
2024/01/18	1	93.70	1	94.10	93.70	0	781	0.00%
2024/01/17	1	95.40	0	0.00	95.20	1	776	0.13%
2024/01/16	5	98.38	1	97.50	96.50	4	768	0.52%
2024/01/15	1	97.60	2	95.40	98.00	-1	730	-0.14%
2024/01/12	2	92.05	3	93.27	93.20	-1	689	-0.15%
2024/01/05	0	0.00	0.3	90.30	90.10	-0.3	725	-0.03%
2023/12/21	0.2	92.60	0	0.00	92.00	0.2	799	0.03%
2023/12/15	1.2	93.33	2	94.30	93.50	-0.8	849	-0.09%
2023/12/14	0	90.50	0	0.00	90.40	0	803	0.00%
2023/12/12	0.1	90.90	0	0.00	90.30	0.1	821	0.01%
2023/12/01	0	93.80	0	0.00	93.30	0	952	0.00%
2023/11/23	0	0.00	1	93.10	92.50	-1	1,064	-0.09%
2023/11/22	0	0.00	1	93.60	94.50	-1	1,083	-0.09%
2023/11/21	1	89.80	0	0.00	89.80	1	1,120	0.09%
2023/11/17	0	90.90	0	0.00	90.00	0	1,215	0.00%
2023/11/10	0	0.00	1	88.00	87.90	-1	1,234	-0.08%
2023/11/07	1	89.60	0	0.00	89.70	1	1,292	0.08%
2023/11/01	0	0.00	1	85.30	85.50	-1	1,435	-0.07%
2023/10/31	0	0.00	1	84.10	84.10	-1	1,456	-0.07%
2023/10/23	0	87.20	0	0.00	85.90	0	2,214	0.00%
2023/10/20	1	85.10	0	0.00	85.60	1	2,261	0.04%
2023/10/19	1	86.50	0	0.00	85.80	1	2,360	0.04%
2023/10/17	1	87.60	0	0.00	85.80	1	3,058	0.03%
2023/10/16	1	89.00	3	87.60	87.60	-2	3,220	-0.06%
2023/10/11	0	0.00	2	89.30	89.00	-2	3,403	-0.06%
2023/10/05	1	91.50	0	0.00	91.50	1	3,640	0.03%
2023/10/04	3	90.43	0	0.00	90.30	3	3,720	0.08%
2023/10/03	1	92.60	0	0.00	91.80	1	3,831	0.03%
2023/10/02	1	93.10	0	0.00	94.00	1	3,934	0.03%
2023/09/27	0	91.40	0	0.00	91.30	0	4,252	0.00%
2023/09/26	1	92.20	0	0.00	91.20	1	4,419	0.02%
2023/09/22	0	0.00	1	91.50	93.10	-1	4,630	-0.02%
2023/09/21	2	90.82	1	91.20	91.50	1	4,663	0.02%
2023/09/20	3	94.80	7	94.49	93.80	-4	4,696	-0.09%
2023/09/19	1	98.80	1	97.10	97.10	0	4,869	0.00%
2023/09/15	1	102.50	1	103.00	101.50	0	4,978	0.00%
2023/09/13	2	96.51	3	96.60	97.00	-1	5,012	-0.02%
2023/09/12	5	98.08	3	98.53	97.50	2	5,026	0.04%
2023/09/11	5	98.38	3	98.90	97.50	2	5,050	0.04%
2023/09/08	2	103.25	1	103.00	102.50	1	5,052	0.02%
2023/09/07	0	0.00	1	106.50	106.00	-1	5,134	-0.02%
2023/09/06	3	104.50	2	105.00	105.00	1	5,162	0.02%
2023/09/05	3	105.49	0	0.00	105.50	3	5,170	0.06%
2023/09/04	1	103.01	0	0.00	103.50	1	5,213	0.02%
2023/08/31	2	104.51	2	105.25	104.50	0	5,292	0.00%
2023/08/30	3	108.00	0	0.00	106.00	3	5,287	0.06%
2023/08/28	2	109.00	0	0.00	108.50	2	5,259	0.04%
2023/08/25	1	113.00	1.1	114.36	111.00	-0.1	5,274	0.00%
2023/08/24	4	109.88	3	110.00	110.50	1	5,247	0.02%
2023/08/23	1	105.50	2	106.00	104.00	-1	5,227	-0.02%
2023/08/22	1	103.00	2	102.50	102.50	-1	5,245	-0.02%
2023/08/18	0	105.50	0	0.00	102.50	0	5,249	0.00%
2023/08/17	0.1	105.00	0	0.00	106.50	0.1	5,234	0.00%
2023/08/10	1	104.54	0	0.00	104.50	1	5,229	0.02%
2023/08/07	52	114.88	56	115.43	115.50	-4	5,174	-0.08%
2023/08/04	0	0.00	1	113.00	113.00	-1	5,138	-0.02%
2023/08/02	3	112.83	5	113.20	110.00	-2	5,134	-0.04%
2023/08/01	7	116.00	2	114.50	115.50	5	5,051	0.10%
2023/07/31	0	0.00	5	114.60	112.50	-5	4,930	-0.10%
2023/07/28	6	115.33	8.3	115.83	117.50	-2.3	4,786	-0.05%
2023/07/27	6	108.42	4	108.50	109.00	2	4,531	0.04%
2023/07/26	1	104.50	0	0.00	103.50	1	4,500	0.02%
2023/07/25	2	106.75	0	0.00	106.50	2	4,521	0.04%
2023/07/24	1.2	103.34	1	104.00	107.00	0.2	4,508	0.00%
2023/07/21	7	109.36	8	110.38	108.00	-1	4,467	-0.02%
2023/07/20	13	128.43	16	125.60	114.50	-3	4,378	-0.07%
2023/07/19	2	121.50	16	125.38	127.00	-14	3,801	-0.37%
2023/07/18	9	113.39	2	113.75	115.50	7	3,687	0.19%
2023/07/17	13	117.73	7	118.64	119.00	6	3,642	0.17%
2023/07/14	10	118.05	17	117.53	117.00	-7	3,598	-0.20%
2023/07/13	2	116.49	9	117.44	117.50	-7	3,582	-0.19%
2023/07/12	66	116.81	67	114.46	114.00	-1	3,620	-0.03%
2023/07/11	21	117.00	10	115.85	117.00	11	3,709	0.30%
2023/07/10	21	115.98	10	116.00	115.00	11	3,728	0.30%
2023/07/07	5	115.70	7	112.57	114.00	-2	3,635	-0.06%
2023/07/06	4	116.63	4	115.63	116.00	0	3,553	0.00%
2023/07/05	9	115.00	9	113.94	114.50	0	3,451	0.00%
2023/07/04	4	109.63	2	108.25	110.00	2	3,262	0.06%
2023/07/03	10	101.65	11	100.39	103.00	-1	3,146	-0.03%
2023/06/30	0	0.00	1	96.80	97.20	-1	2,999	-0.03%
2023/06/29	2	92.80	0	0.00	94.80	2	2,954	0.07%
2023/06/27	3	95.43	2	98.10	92.40	1	2,919	0.03%
2023/06/21	3	94.80	8	93.64	93.80	-5	2,756	-0.18%
2023/06/20	2	90.20	0	0.00	90.70	2	2,730	0.07%
2023/06/19	0	0.00	1	92.40	91.90	-1	2,729	-0.04%
2023/06/16	3	94.10	0	0.00	93.00	3	2,718	0.11%
2023/06/15	0	0.00	39	91.87	92.30	-39	2,714	-1.44%
2023/06/14	1	93.80	1	93.00	92.00	0	2,731	0.00%
2023/06/13	2	92.70	20	93.60	91.70	-18	2,717	-0.66%
2023/06/12	4	91.40	17	92.41	90.00	-13	2,702	-0.48%
2023/06/09	1	90.50	3	90.20	90.90	-2	2,706	-0.07%
2023/06/08	42	89.49	5	92.40	88.70	37	2,793	1.32%
2023/06/07	41	91.80	21	91.90	91.90	20	2,810	0.71%
2023/06/06	0	0.00	12	86.88	87.10	-12	2,993	-0.40%
2023/06/02	1	88.00	0	0.00	87.60	1	3,175	0.03%
2023/05/31	18	88.18	17	87.78	89.20	1	3,219	0.03%
2023/05/30	3	87.03	3	86.13	86.00	0	3,179	0.00%
2023/05/29	0	87.10	1	85.70	86.20	-1	3,164	-0.03%
2023/05/26	1	84.40	5	84.34	84.10	-4	3,125	-0.13%
2023/05/25	0	0.00	1	83.00	82.90	-1	3,114	-0.03%
2023/05/23	1	82.80	1	82.80	82.80	0	3,173	0.00%
2023/05/22	4	82.40	0	0.00	82.40	4	3,214	0.12%
2023/05/18	1	81.70	0	0.00	81.00	1	3,267	0.03%
2023/05/17	1	79.90	0	0.00	80.50	1	3,282	0.03%
2023/05/15	2	79.10	0	0.00	79.10	2	3,462	0.06%
2023/05/12	0	0.00	3	81.43	81.00	-3	3,517	-0.09%
2023/05/11	3	80.90	0	0.00	80.30	3	3,568	0.08%
2023/05/09	2	83.10	2	82.50	82.50	0	3,665	0.00%
2023/05/05	2	84.55	2	85.10	85.70	0	3,699	0.00%
2023/05/04	1	85.00	0	0.00	84.60	1	3,769	0.03%
2023/05/03	8	84.80	8	84.96	84.70	0	3,825	0.00%
2023/05/02	15	84.36	15	85.39	84.70	0	3,908	0.00%
2023/04/28	21	80.38	19	82.59	83.30	2	3,972	0.05%
2023/04/27	35	78.25	33	77.99	77.80	2	3,926	0.05%
2023/04/26	0	0.00	5	78.00	78.30	-5	3,903	-0.13%
2023/04/25	7	80.07	0	0.00	79.90	7	3,854	0.18%
2023/04/24	7	85.26	1	84.00	84.00	6	3,840	0.16%
2023/04/21	22	86.63	15	87.23	84.60	7	3,935	0.18%
2023/04/20	10	88.97	1	87.50	87.50	9	3,923	0.23%
2023/04/19	0	0.00	5	90.20	90.50	-5	3,921	-0.13%
2023/04/18	9	90.50	2	91.20	90.00	7	3,938	0.18%
2023/04/17	14	92.29	20	92.69	92.10	-6	3,903	-0.15%
2023/04/14	10	93.76	27	95.35	91.30	-17	3,819	-0.45%
2023/04/13	0	0.00	1	89.20	91.60	-1	3,625	-0.03%
2023/04/12	2	88.20	2	87.75	88.00	0	3,551	0.00%
2023/04/11	0	0.00	14	86.47	86.20	-14	3,556	-0.39%
2023/04/10	5	86.36	0	0.00	86.90	5	3,571	0.14%
2023/04/07	3	86.13	0	0.00	86.20	3	3,573	0.08%
2023/04/06	22	86.74	0	0.00	85.90	22	3,582	0.61%
2023/03/30	5	89.50	0	0.00	88.80	5	3,609	0.14%
2023/03/29	6	89.97	6	90.43	89.00	0	3,658	0.00%
2023/03/28	6	90.65	0	0.00	90.30	6	3,702	0.16%
2023/03/27	1	94.20	0	0.00	93.60	1	3,675	0.03%
2023/03/24	1	91.00	4	91.13	90.90	-3	3,648	-0.08%
2023/03/23	1	93.20	0	0.00	92.50	1	3,683	0.03%
2023/03/20	2	93.00	0	0.00	92.30	2	4,140	0.05%
2023/03/15	1	92.00	43	92.94	93.00	-42	5,259	-0.80%
2023/03/13	8	91.31	10	90.72	91.80	-2	5,519	-0.04%
2023/03/10	41	91.77	3	91.67	92.00	38	5,539	0.69%
2023/03/09	7	97.10	10	95.45	94.00	-3	5,539	-0.05%
2023/03/08	1	91.60	5	94.28	96.80	-4	5,296	-0.08%
2023/03/07	0	0.00	1	88.90	88.00	-1	5,172	-0.02%
2023/03/06	3	89.50	3	89.70	89.10	0	5,233	0.00%
2023/03/03	0	0.00	1	88.40	88.80	-1	5,284	-0.02%
2023/03/01	1	86.80	1	86.80	86.50	0	5,536	0.00%
2023/02/24	0	0.00	1	87.10	85.50	-1	5,582	-0.02%
2023/02/23	2	86.30	2	86.40	86.00	0	5,753	0.00%
2023/02/22	2	85.15	2	86.00	84.90	0	5,831	0.00%
2023/02/21	4	87.70	8	89.45	87.10	-4	5,888	-0.07%
2023/02/20	2	88.20	0	0.00	89.00	2	5,973	0.03%
2023/02/17	3	85.77	2	86.50	86.80	1	5,997	0.02%
2023/02/16	2	84.85	4	85.65	85.80	-2	6,038	-0.03%
2023/02/15	1	84.20	1	84.90	84.70	0	6,101	0.00%
2023/02/14	4	84.08	5	84.82	84.60	-1	6,165	-0.02%
2023/02/13	17	85.42	4	85.60	84.40	13	6,236	0.21%
2023/02/09	2	91.10	19	91.84	90.60	-17	6,509	-0.26%
2023/02/08	2	89.80	4	90.53	90.30	-2	6,663	-0.03%
2023/02/07	22	90.65	4	90.38	90.80	18	6,698	0.27%
2023/02/06	0	0.00	4	88.00	87.20	-4	6,843	-0.06%
2023/02/02	4	89.30	5	89.40	88.40	-1	7,405	-0.01%
2023/02/01	0	0.00	1	86.40	87.20	-1	7,399	-0.01%
2023/01/31	1	85.70	1	83.50	85.60	0	7,414	0.00%
2023/01/11	8	77.50	9	77.48	76.50	-1	7,780	-0.01%
2023/01/10	2	76.85	1	77.20	76.60	1	7,909	0.01%
2022/12/30	0	0.00	2	71.00	70.20	-2	8,285	-0.02%
2022/12/22	0	0.00	1	78.50	76.50	-1	8,674	-0.01%
2022/12/21	8	78.56	10	77.39	76.50	-2	8,712	-0.02%
2022/12/20	19	80.04	15	79.10	77.50	4	8,722	0.05%
2022/12/16	0	0.00	5	79.20	79.00	-5	8,785	-0.06%
2022/12/15	12	80.71	16	80.09	80.20	-4	8,831	-0.05%
2022/12/14	13	80.86	7	81.09	81.50	6	8,811	0.07%
2022/12/13	5	80.92	7	81.14	80.00	-2	8,819	-0.02%
2022/12/12	12	85.02	10	83.54	81.80	2	8,830	0.02%
2022/12/09	16	91.40	51	92.47	90.30	-35	8,649	-0.40%
2022/12/08	44	87.03	12	85.88	88.50	32	8,305	0.39%
2022/12/07	28	82.56	23	80.96	80.50	5	8,171	0.06%
2022/12/06	7	83.87	9	84.16	84.60	-2	7,980	-0.03%
2022/12/05	9	82.11	8	82.55	81.80	1	7,737	0.01%
2022/12/02	12	81.62	13	81.57	81.30	-1	7,628	-0.01%
2022/12/01	5	78.48	4	79.33	78.30	1	7,507	0.01%
2022/11/29	1	76.90	2	76.90	76.80	-1	7,477	-0.01%
2022/11/28	4	79.38	1	80.50	78.10	3	7,465	0.04%
2022/11/25	4	81.83	1	82.40	80.00	3	7,465	0.04%
2022/11/24	1	83.80	0	0.00	83.70	1	7,453	0.01%
2022/11/23	3	81.83	4	82.10	84.60	-1	7,340	-0.01%
2022/11/22	1	81.50	1	81.60	80.50	0	7,222	0.00%
2022/11/21	1	84.30	5	85.82	83.40	-4	7,191	-0.06%
2022/11/18	10	84.05	9	83.74	83.40	1	7,036	0.01%
2022/11/17	12	82.62	14	82.81	82.60	-2	7,000	-0.03%
2022/11/16	8	81.14	10	81.81	81.50	-2	6,954	-0.03%
2022/11/15	4	77.55	4	78.20	78.70	0	6,830	0.00%
2022/11/14	3	78.40	4	78.53	78.40	-1	6,761	-0.01%
2022/11/11	9	82.31	10	82.50	80.00	-1	6,693	-0.01%
2022/11/10	9	80.60	5	80.88	80.90	4	6,573	0.06%
2022/11/09	1	82.10	1	82.70	81.20	0	6,485	0.00%
2022/11/08	10	81.73	5	81.12	81.00	5	6,368	0.08%
2022/11/07	11	80.83	6	82.33	81.50	5	6,185	0.08%
2022/11/04	6	78.98	4	79.20	78.80	2	5,887	0.03%
2022/11/02	1	79.00	1	77.20	76.40	0	5,580	0.00%
2022/11/01	10	79.23	9	79.97	81.70	1	5,354	0.02%
2022/10/31	1	72.90	4	78.35	78.50	-3	4,889	-0.06%
2022/10/28	2	74.00	0	0.00	71.40	2	4,725	0.04%
2022/10/27	21	73.14	21	73.06	74.20	0	4,646	0.00%
2022/10/26	16	71.64	16	71.93	71.70	0	4,562	0.00%
2022/10/25	1	71.50	1	72.20	71.00	0	4,479	0.00%
2022/10/19	9	76.34	9	75.21	74.80	0	4,056	0.00%
2022/10/18	12	73.33	21	75.30	76.50	-9	3,905	-0.23%
2022/10/17	11	68.06	11	70.72	73.00	0	3,671	0.00%
2022/10/13	0	0.00	5	65.30	61.80	-5	3,500	-0.14%
2022/10/12	5	65.38	4	63.90	63.90	1	3,405	0.03%
2022/10/11	10	74.44	0	0.00	69.50	10	3,310	0.30%
2022/10/07	11	76.40	6	76.90	77.20	5	3,209	0.16%
2022/10/05	20	76.29	20	76.57	74.70	0	3,066	0.00%
2022/10/04	4	76.63	4.1	75.99	75.60	-0.1	2,987	0.00%
2022/09/30	7	73.36	7	74.27	74.20	0	2,715	0.00%
2022/09/29	2	72.60	9	73.47	73.20	-7	2,584	-0.27%
2022/09/28	8	72.99	4	69.85	68.90	4	2,476	0.16%
2022/09/27	10	72.80	11	70.42	73.50	-1	2,392	-0.04%
2022/09/26	1	69.70	2	69.10	68.60	-1	2,313	-0.04%
2022/09/23	1	71.70	2	74.70	71.70	-1	2,237	-0.04%
2022/09/22	1	77.00	0	0.00	77.00	1	2,146	0.05%
2022/09/20	20	74.16	20	74.19	74.70	0	2,020	0.00%
2022/09/16	1	74.20	1	74.60	74.20	0	1,754	0.00%
2022/09/15	6.1	74.47	13	74.68	74.90	-6.9	1,618	-0.43%
2022/09/14	6	73.03	22	73.53	74.50	-16	1,399	-1.14%
2022/09/13	2	70.55	0	0.00	70.60	2	1,183	0.17%
2022/09/12	0	0.00	1	66.50	66.60	-1	1,036	-0.10%
2022/09/08	0	0.00	13	64.87	64.90	-13	1,008	-1.29%
2022/09/07	13	64.17	5	63.14	64.30	8	992	0.81%
2022/09/06	2	66.45	28	66.02	64.30	-26	977	-2.66%
2022/09/05	2	66.95	2	66.90	67.00	0	920	0.00%
2022/09/02	1	66.90	1	67.30	68.10	0	885	0.00%
2022/09/01	0	0.00	1	66.80	66.70	-1	835	-0.12%
2022/08/31	13	64.68	7	66.71	67.40	6	743	0.81%
2022/08/30	23	63.73	0	0.00	64.20	23	647	3.55%
2022/08/29	3	62.10	0	0.00	64.00	3	618	0.49%
2022/08/24	0	0.00	2	62.60	62.50	-2	493	-0.41%
2022/08/23	0	0.00	1	61.10	61.20	-1	415	-0.24%
2022/08/15	2	56.50	0	0.00	55.60	2	335	0.60%
2022/08/12	0	0.00	6	56.50	56.50	-6	321	-1.86%
2022/08/08	0	0.00	5	55.70	55.50	-5	272	-1.83%
2022/08/05	0	0.00	1	54.30	54.40	-1	259	-0.39%
2022/08/02	1	52.50	0	0.00	52.90	1	251	0.40%
2022/07/29	0	0.00	2	54.20	54.30	-2	246	-0.81%
2022/07/25	0	0.00	1	54.00	54.00	-1	230	-0.43%
2022/07/22	0	0.00	2	55.50	53.30	-2	226	-0.88%
2022/07/20	15	54.80	2	53.80	53.70	13	203	6.39%
2022/07/13	0	47.30	0	0.00	47.30	0	159	0.01%
2022/07/05	1	46.15	0	0.00	46.15	1	179	0.56%
2022/07/01	0	0.00	0	48.55	47.05	0	191	0.00%
2022/06/30	0	0.00	0	50.50	50.30	0	190	0.00%
2022/06/29	0	52.00	0	0.00	52.20	0	201	0.01%
2022/06/28	0	0.00	1	51.80	51.80	-1	201	-0.50%
2022/06/24	0	0.00	1	49.55	49.55	-1	221	-0.45%
2022/06/23	1	49.60	0	49.40	49.35	1	229	0.43%
2022/06/15	0	0.00	2	53.50	52.40	-2	260	-0.77%
2022/06/13	0	0.00	1	53.70	52.70	-1	277	-0.36%
2022/05/23	0	0.00	0	50.00	49.95	0	272	0.00%
2022/05/17	0	51.00	0	0.00	50.60	0	280	0.01%
2022/05/03	1	49.50	0	0.00	49.30	1	295	0.34%
2022/04/27	1	48.95	0	0.00	49.00	1	300	0.33%
2022/04/26	2	49.68	0	0.00	49.70	2	300	0.67%
2022/04/18	0	0.00	4	52.50	52.50	-4	313	-1.28%
2022/04/15	239	52.86	0	0.00	52.30	239	314	75.96%	大買/鉅額交易
2022/04/14	40	52.94	2	52.90	52.50	38	317	11.96%
2022/04/13	130	53.16	0	0.00	53.20	130	320	40.60%	大買/鉅額交易
2022/04/12	364	53.37	0	0.00	53.20	364	319	113.86%	大買/鉅額交易
2022/04/11	328	52.96	0	0.00	53.40	328	315	103.87%	大買/鉅額交易
2022/04/08	349	53.64	2	53.60	53.60	347	315	109.85%	大買/鉅額交易
2022/04/07	222	53.10	2	52.60	53.20	220	308	71.21%	大買/鉅額交易
2022/04/06	283	53.51	0	0.00	53.30	283	306	92.48%	大買/鉅額交易
2022/04/01	596	53.50	0	0.00	53.40	596	302	197.31%	大買/鉅額交易
2022/03/31	299	53.79	0	0.00	53.20	299	290	102.82%	大買/鉅額交易
2022/03/30	234	54.00	0	0.00	53.60	234	289	80.87%	大買/鉅額交易
2022/03/29	531	54.65	5	54.00	54.00	526	285	184.01%	大買/鉅額交易
2022/03/28	381	54.00	0	0.00	54.10	381	279	136.18%	大買/鉅額交易
2022/03/25	293	54.00	0	0.00	53.80	293	273	106.95%	大買/鉅額交易
2022/03/24	317	53.62	0	0.00	53.90	317	266	119.07%	大買/鉅額交易
2022/03/23	125	53.26	0	0.00	53.00	125	259	48.13%	大買/鉅額交易
2022/03/22	58	53.16	0	0.00	53.30	58	256	22.62%
2022/03/21	30	52.84	1	53.10	52.70	29	253	11.44%
2022/03/18	85	52.31	0	0.00	52.50	85	252	33.71%
2022/03/17	32	51.75	1	51.50	51.60	31	245	12.63%
2022/03/16	65	49.96	0	0.00	50.00	65	236	27.48%
2022/03/15	1	47.75	0	0.00	47.55	1	229	0.44%
2022/03/07	1	47.50	0	0.00	47.50	1	266	0.38%
2022/02/24	1	48.95	0	0.00	48.10	1	345	0.29%
2022/02/23	1	49.20	0	0.00	49.15	1	352	0.28%
2022/02/22	3	49.28	0	0.00	49.05	3	384	0.78%
2022/02/14	1	49.90	0	0.00	49.80	1	609	0.16%
2022/02/10	1	51.30	0	0.00	51.10	1	619	0.16%
2022/02/07	2	49.68	1	49.85	49.70	1	622	0.16%
2022/01/26	0	0.00	1	49.50	49.50	-1	620	-0.16%
2022/01/18	1	52.20	0	0.00	51.40	1	620	0.16%
2022/01/17	0	0.00	3	50.40	52.40	-3	615	-0.49%
2022/01/14	1	50.00	0	0.00	49.85	1	617	0.16%
2022/01/13	2	50.60	1	50.70	50.50	1	621	0.16%
2022/01/11	1	50.70	0	0.00	50.60	1	638	0.16%
2022/01/07	1	51.40	0	0.00	51.40	1	642	0.16%
2021/12/22	1	53.00	0	0.00	53.00	1	605	0.17%
2021/12/16	2	52.55	0	0.00	52.50	2	592	0.34%
2021/12/14	1	51.70	0	0.00	51.50	1	591	0.17%
2021/12/07	5	54.20	1	53.90	53.60	4	578	0.69%
2021/12/06	0	0.00	9	53.50	53.50	-9	587	-1.53%
2021/12/02	94	56.71	0	0.00	55.80	94	585	16.05%
2021/12/01	33	56.78	0	0.00	57.00	33	581	5.68%
2021/11/30	87	56.27	0	0.00	56.30	87	579	15.02%
2021/11/29	353	56.35	3	55.40	56.30	350	577	60.56%	大買/鉅額交易
2021/11/26	288	56.37	1	55.00	56.30	287	566	50.66%	大買/鉅額交易
2021/11/25	6	55.58	0	0.00	55.70	6	548	1.09%
2021/11/24	245	56.47	0	0.00	56.00	245	539	45.37%	大買/鉅額交易
2021/11/23	153	56.54	0	0.00	56.70	153	532	28.74%	大買/鉅額交易
2021/11/22	63	56.77	0	0.00	56.50	63	526	11.98%
2021/11/19	188	57.54	2	56.55	57.50	186	523	35.55%	大買/鉅額交易
2021/11/18	10	57.80	0	0.00	58.00	10	493	2.03%
2021/11/17	403	57.94	5	57.70	58.50	398	437	91.05%	大買/鉅額交易
2021/11/16	540	56.09	0	0.00	56.50	540	363	148.39%	大買/鉅額交易
2021/11/15	296	54.20	1	53.20	53.80	295	312	94.30%	大買/鉅額交易
2021/11/12	366	53.96	0	0.00	54.30	366	307	119.02%	大買/鉅額交易
2021/11/11	131	53.71	0	0.00	53.70	131	301	43.50%	大買/鉅額交易
2021/11/10	53	52.87	5	52.82	53.00	48	296	16.17%
2021/11/08	1	52.00	0	0.00	52.60	1	292	0.34%
2021/11/05	2	51.90	0	0.00	52.00	2	294	0.68%
2021/11/03	2	51.60	0	0.00	52.00	2	301	0.66%
2021/11/02	1	51.50	0	0.00	51.60	1	307	0.33%
2021/10/26	1	51.00	0	0.00	50.90	1	307	0.32%
2021/10/25	1	52.00	0	0.00	51.50	1	306	0.33%
2021/10/22	530	52.63	1	51.70	52.60	529	310	170.58%	大買/鉅額交易
2021/10/21	332	52.46	0	0.00	51.80	332	302	109.78%	大買/鉅額交易
2021/10/20	402	52.01	0	0.00	52.30	402	298	134.48%	大買/鉅額交易
2021/10/19	156	51.51	8	50.70	50.80	148	290	51.01%	大買/鉅額交易
2021/10/18	75	49.07	0	0.00	49.35	75	286	26.17%
2021/10/15	6	48.68	0	0.00	48.60	6	292	2.05%
2021/10/14	1	47.20	0	0.00	47.20	1	291	0.34%
2021/10/01	1	47.85	0	0.00	46.80	1	384	0.26%
2021/09/27	2	48.50	0	0.00	48.50	2	436	0.46%
2021/09/24	1	48.50	0	0.00	48.45	1	441	0.23%
2021/09/17	0	0.00	1	49.00	48.90	-1	452	-0.22%
2021/09/14	2	48.53	0	0.00	48.30	2	464	0.43%
2021/09/13	1	49.20	0	0.00	49.00	1	467	0.21%
2021/09/10	1	49.45	0	0.00	49.35	1	473	0.21%
2021/09/09	3	50.40	0	0.00	49.80	3	476	0.63%
2021/09/08	3	50.57	0	0.00	51.50	3	471	0.64%
2021/09/06	0	0.00	5	51.90	51.90	-5	478	-1.05%
2021/09/03	0	0.00	0	52.20	52.60	0	480	0.00%
2021/08/31	0	0.00	1	51.80	52.10	-1	477	-0.21%
2021/08/30	0	0.00	1	51.80	51.80	-1	483	-0.21%
2021/08/25	0	0.00	2	50.60	50.80	-2	480	-0.42%
2021/08/20	5	48.55	1	48.85	48.70	4	483	0.83%
2021/08/19	1	47.00	0	0.00	48.40	1	489	0.20%
2021/08/16	1	45.85	0	0.00	45.75	1	487	0.20%
2021/08/11	2	48.85	10	48.60	48.50	-8	485	-1.65%
2021/08/10	1	49.65	0	0.00	49.50	1	487	0.20%
2021/08/09	1	50.70	0	0.00	50.30	1	498	0.20%
2021/08/03	0	0.00	2	52.00	51.80	-2	558	-0.36%
2021/07/28	2	50.00	0	0.00	50.50	2	576	0.35%
2021/07/27	2	51.55	0	0.00	51.30	2	587	0.34%
2021/07/26	0	0.00	1	53.30	52.00	-1	599	-0.17%
2021/07/21	0	0.00	0.3	50.94	50.40	-0.3	634	-0.05%
2021/07/20	1	51.30	0.1	50.97	51.20	0.9	637	0.14%
2021/07/19	2	52.25	0.1	52.12	52.00	1.9	642	0.29%
2021/07/16	1	54.50	0	0.00	52.60	1	668	0.15%
2021/07/15	1.1	54.48	0	0.00	54.50	1.1	707	0.16%
2021/07/14	0.2	54.94	0	0.00	55.50	0.2	748	0.02%
2021/07/09	0	0.00	6	54.38	54.60	-6	734	-0.82%
2021/07/08	0.1	54.50	5	54.70	54.50	-4.9	750	-0.65%
2021/07/06	0	0.00	2	54.20	54.30	-2	791	-0.25%
2021/07/05	0.1	53.90	6	53.53	54.20	-6	896	-0.66%
2021/06/30	5	52.20	0	0.00	52.10	5	966	0.52%
2021/06/29	1	51.90	3.1	52.00	52.00	-2.1	969	-0.21%
2021/06/25	0.1	52.80	0	0.00	53.10	0.1	976	0.01%
2021/06/24	0.1	52.90	0	0.00	53.00	0.1	979	0.01%
2021/06/21	0	0.00	3	52.97	52.60	-3	978	-0.31%
2021/06/17	0	0.00	3	53.30	53.10	-3	980	-0.31%
2021/06/09	2	50.40	0	0.00	50.20	2	1,003	0.20%
2021/06/02	1	50.30	0	0.00	50.40	1	1,024	0.10%
2021/06/01	1	50.70	0	0.00	50.80	1	1,026	0.10%
2021/05/31	0	0.00	1	51.00	50.50	-1	1,027	-0.10%
2021/05/28	0	0.00	5	51.18	50.70	-5	1,028	-0.49%
2021/05/25	0	0.00	0	49.00	48.65	0	1,027	0.00%
2021/05/17	1	41.25	16	41.59	41.40	-15	1,040	-1.44%
2021/05/14	10	45.20	12	44.78	45.15	-2	1,033	-0.19%
2021/05/12	3	45.93	0	0.00	43.80	3	1,024	0.29%
2021/05/11	6	50.43	0	0.00	48.00	6	1,004	0.60%
2021/05/10	1	51.60	0	0.00	51.50	1	991	0.10%
2021/05/04	3	51.03	1	53.00	52.10	2	1,005	0.20%
2021/05/03	1	53.60	0	0.00	53.60	1	997	0.10%
2021/04/28	0	0.00	1	56.30	56.30	-1	990	-0.10%
2021/04/27	1	55.80	0	0.00	55.60	1	992	0.10%
2021/04/21	1	58.20	0	0.00	57.50	1	990	0.10%
2021/04/20	5	57.50	3	57.97	58.40	2	952	0.21%
2021/04/19	0	0.00	2	56.00	55.90	-2	923	-0.22%
2021/04/16	5	55.90	3	55.67	56.50	2	932	0.21%
2021/04/15	0	0.00	5	55.00	55.20	-5	928	-0.54%
2021/04/14	0	0.00	3	55.13	54.90	-3	940	-0.32%
2021/04/13	0	0.00	3	56.07	55.30	-3	964	-0.31%
2021/04/12	0	0.00	4.5	56.63	56.40	-4.5	981	-0.46%
2021/04/09	1	57.00	1	56.80	57.30	0	1,046	0.00%
2021/04/08	2.5	55.05	8	55.03	57.10	-5.5	961	-0.57%
2021/04/07	1	53.00	0	0.00	53.30	1	883	0.11%
2021/04/06	0	0.00	4	53.20	53.10	-4	877	-0.46%
2021/04/01	2	52.80	0	0.00	52.50	2	871	0.23%
2021/03/30	3	51.60	0	0.00	51.80	3	859	0.35%
2021/03/29	2	51.40	0	0.00	51.50	2	861	0.23%
2021/03/26	0	0.00	1	51.50	51.50	-1	858	-0.12%
2021/03/25	0	0.00	1	51.10	51.20	-1	858	-0.12%
2021/03/24	2	51.20	0	0.00	51.00	2	858	0.23%
2021/03/23	3	51.30	0	0.00	51.10	3	859	0.35%
2021/03/19	1	51.00	0	0.00	51.10	1	864	0.12%
2021/03/17	0	0.00	10	52.04	52.60	-10	865	-1.16%
2021/03/16	12	52.84	2.1	52.99	52.90	9.9	864	1.15%
2021/03/15	2	50.00	0	0.00	50.70	2	853	0.23%
2021/03/12	0	0.00	1	50.80	50.80	-1	845	-0.12%
2021/03/11	3	51.03	1	50.80	51.00	2	839	0.24%
2021/03/10	0.1	51.30	0	0.00	51.60	0.1	837	0.01%
2021/03/05	0	0.00	2	51.30	51.50	-2	846	-0.24%
2021/03/04	2	52.00	0	0.00	52.00	2	870	0.23%
2021/03/02	5	52.80	1	52.60	53.10	4	879	0.45%
2021/02/26	1	52.70	0	0.00	52.30	1	882	0.11%
2021/02/25	0	0.00	2	53.20	53.00	-2	884	-0.23%
2021/02/23	2	54.50	0	0.00	54.40	2	883	0.23%
2021/02/22	4	54.95	5	54.80	55.00	-1	883	-0.11%
2021/02/19	0	0.00	7	53.31	54.50	-7	876	-0.80%
2021/02/18	0	0.00	1	53.31	53.20	-1	874	-0.12%
2021/02/17	5	52.84	0	0.00	52.80	5	875	0.57%
2021/02/01	1	50.40	0	0.00	51.20	1	883	0.11%
2021/01/29	3	52.67	10	53.30	51.80	-7	879	-0.80%
2021/01/28	1	53.60	0	0.00	53.60	1	871	0.11%
2021/01/26	4	54.83	0	0.00	54.70	4	869	0.46%
2021/01/25	1	55.30	1	55.20	55.30	0	866	0.00%
2021/01/21	12	53.52	0	0.00	53.80	12	859	1.40%
2021/01/20	0	0.00	2	55.10	54.60	-2	852	-0.23%
2021/01/14	0	0.00	1	57.20	57.10	-1	799	-0.13%
2021/01/11	2	57.20	0	0.00	57.70	2	794	0.25%
2021/01/08	0	0.00	2	58.10	58.10	-2	782	-0.26%
2021/01/07	4	58.60	0	0.00	58.70	4	774	0.52%
2021/01/05	0	0.00	0.1	61.40	61.00	-0.1	740	-0.01%
2021/01/04	2	62.00	2.5	62.14	62.30	-0.5	714	-0.07%
2020/12/31	0	54.90	3	55.87	57.50	-3	617	-0.49%
2020/12/30	0.1	53.50	0	0.00	53.80	0.1	590	0.01%
2020/12/28	0	0.00	1	53.90	54.00	-1	595	-0.17%
2020/12/15	1	53.70	0	0.00	53.90	1	653	0.15%
2020/12/14	0	0.00	1	55.30	54.80	-1	648	-0.15%
2020/12/11	1	54.80	0	0.00	54.80	1	659	0.15%
2020/12/10	2	56.95	0	0.00	56.30	2	664	0.30%
2020/12/07	1	57.40	0	0.00	57.00	1	684	0.15%
2020/12/02	2	58.20	0	0.00	58.20	2	700	0.29%
2020/11/30	3	58.20	3	58.80	58.30	0	725	0.00%
2020/11/27	1	56.00	2	56.65	57.50	-1	706	-0.14%
2020/11/25	1	55.70	0	0.00	55.10	1	753	0.13%
2020/11/23	0	0.00	1	56.80	56.70	-1	760	-0.13%
2020/11/17	1	55.60	0	0.00	55.40	1	822	0.12%
2020/11/12	2	54.90	1	56.00	55.80	1	953	0.10%
2020/11/06	1	53.50	0	0.00	53.10	1	1,017	0.10%
2020/11/03	1	52.00	0	0.00	52.30	1	1,194	0.08%
2020/11/02	1	51.10	0	0.00	50.40	1	1,230	0.08%
2020/10/29	0	0.00	5	51.10	52.50	-5	1,308	-0.38%
2020/10/28	2	52.80	0	0.00	52.80	2	1,343	0.15%
2020/10/22	1	55.40	0	0.00	54.80	1	1,670	0.06%
2020/10/20	16	56.78	16	56.19	55.50	0	1,901	0.00%
2020/10/16	4	54.80	0	0.00	53.80	4	2,053	0.19%
2020/10/14	1	54.80	0	0.00	55.30	1	2,242	0.04%
2020/10/13	1	53.30	0	0.00	52.50	1	2,292	0.04%
2020/10/12	2	54.50	0	0.00	54.30	2	2,313	0.09%
2020/10/05	1	55.60	0	0.00	56.20	1	2,699	0.04%
2020/09/28	2	55.20	0	0.00	56.20	2	2,958	0.07%
2020/09/24	0	0.00	4	55.88	55.50	-4	3,284	-0.12%
2020/09/23	2	59.15	0	0.00	58.70	2	3,516	0.06%
2020/09/18	1	61.30	0	0.00	61.70	1	3,757	0.03%
2020/09/16	5	61.24	0	0.00	61.50	5	3,810	0.13%
2020/09/15	1	61.00	0	0.00	60.80	1	3,816	0.03%
2020/09/14	2	62.40	0	0.00	63.00	2	3,826	0.05%
2020/09/09	0	0.00	5	62.30	62.70	-5	3,867	-0.13%
2020/09/08	1	62.40	0	0.00	62.50	1	3,907	0.03%
2020/09/02	2	63.00	0	0.00	63.30	2	4,020	0.05%
2020/08/27	1	61.50	5	61.12	60.70	-4	4,073	-0.10%
2020/08/26	1	60.30	0	0.00	60.70	1	4,097	0.02%
2020/08/25	2	58.90	2	59.30	59.00	0	4,114	0.00%
2020/08/24	3	58.50	0	0.00	59.30	3	4,220	0.07%
2020/08/21	2	57.00	1	58.30	58.30	1	4,289	0.02%
2020/08/20	3	56.23	20	57.61	56.00	-17	4,368	-0.39%
2020/08/19	1	60.30	1	60.20	60.20	0	4,568	0.00%
2020/08/18	3	61.03	3	60.50	60.90	0	4,743	0.00%
2020/08/14	6	64.48	1	64.50	63.70	5	4,779	0.10%
2020/08/13	0	0.00	5	65.50	64.00	-5	4,789	-0.10%
2020/08/12	6	65.07	3	63.70	65.00	3	4,804	0.06%
2020/08/11	2	65.80	6	67.23	64.50	-4	4,799	-0.08%
2020/08/10	3	70.30	10	70.17	68.70	-7	4,784	-0.15%
2020/08/07	0	0.00	8	70.43	71.10	-8	4,874	-0.16%
2020/08/06	1	71.10	3	70.90	69.60	-2	4,857	-0.04%
2020/08/05	1	70.80	1	70.20	70.20	0	4,886	0.00%
2020/08/04	0	0.00	1	69.60	70.70	-1	4,875	-0.02%
2020/08/03	1	70.10	0	0.00	69.40	1	4,888	0.02%
2020/07/31	12	70.08	6	70.37	70.60	6	4,896	0.12%
2020/07/30	2	69.25	0	0.00	69.50	2	4,838	0.04%
2020/07/29	7.1	65.81	5	67.30	68.20	2.1	4,807	0.04%
2020/07/28	6	67.12	4	69.35	66.30	2	4,772	0.04%
2020/07/27	11	68.70	2	69.40	68.60	9	4,642	0.19%
2020/07/24	3	69.83	9	69.36	69.50	-6	4,571	-0.13%
2020/07/23	1	68.80	1	69.40	69.00	0	4,458	0.00%
2020/07/22	2	68.10	5	67.96	68.80	-3	4,409	-0.07%
2020/07/21	1	67.90	8	67.88	67.50	-7	4,373	-0.16%
2020/07/20	16	67.30	0	0.00	68.40	16	4,286	0.37%
2020/07/17	4	64.45	1	63.00	63.60	3	4,216	0.07%
2020/07/16	4	66.30	1	66.20	66.20	3	4,222	0.07%
2020/07/15	3	67.03	4	66.10	65.50	-1	4,200	-0.02%
2020/07/14	8	67.28	5	66.50	65.80	3	4,156	0.07%
2020/07/13	7	69.53	6	68.72	68.60	1	4,126	0.02%
2020/07/10	10	71.75	12	69.78	68.30	-2	4,089	-0.05%
2020/07/09	11	73.59	5	74.18	75.50	6	3,895	0.15%
2020/07/08	1	67.60	1	67.90	68.70	0	3,812	0.00%
2020/07/07	4	68.13	0	0.00	68.00	4	3,753	0.11%
2020/07/06	1	67.80	3	67.80	67.50	-2	3,652	-0.05%
2020/07/03	8	67.61	17	66.17	66.90	-9	3,583	-0.25%
2020/07/02	21	62.60	9	64.97	65.30	12	3,333	0.36%
2020/07/01	2	57.90	1	58.30	59.40	1	3,093	0.03%
2020/06/29	1	53.10	0	0.00	53.10	1	2,874	0.03%
2020/06/24	1	54.90	1	53.90	54.00	0	2,867	0.00%
2020/06/23	1	52.70	0	0.00	52.70	1	2,852	0.04%
2020/06/18	1	53.70	0	0.00	53.70	1	2,837	0.04%
2020/06/17	1	53.50	1	53.20	53.50	0	2,830	0.00%
2020/06/15	1	51.40	0	0.00	50.80	1	2,808	0.04%
2020/06/12	1	53.50	2	51.90	53.00	-1	2,774	-0.04%
2020/06/11	4	55.10	4	54.85	54.60	0	2,760	0.00%
2020/06/10	4	54.90	0	0.00	54.60	4	2,716	0.15%
2020/06/09	0	0.00	2	57.40	55.20	-2	2,718	-0.07%
2020/06/08	1	56.80	1	56.80	56.50	0	2,689	0.00%
2020/06/05	1	56.60	3	56.57	56.90	-2	2,702	-0.07%
2020/06/01	0	0.00	4	56.60	56.10	-4	2,592	-0.15%
2020/05/29	7	56.31	3	56.80	55.80	4	2,556	0.16%
2020/05/28	0	0.00	8	57.11	57.40	-8	2,441	-0.33%
2020/05/27	3	56.60	24	55.58	55.80	-21	2,369	-0.89%
2020/05/26	26	56.09	14	56.56	54.10	12	2,271	0.53%
2020/05/25	8	54.46	3	54.73	55.00	5	2,007	0.25%
2020/05/22	0	0.00	8	50.00	50.00	-8	1,813	-0.44%
2020/05/21	1	49.25	0	0.00	48.70	1	1,754	0.06%
2020/05/20	2	47.10	1	47.10	48.95	1	1,708	0.06%
2020/05/19	1	46.70	0	0.00	47.30	1	1,679	0.06%
2020/05/15	3	46.27	2	45.50	46.30	1	1,621	0.06%
2020/05/14	6	47.13	5	50.26	45.80	1	1,553	0.06%
2020/05/13	2	49.35	5	49.62	49.75	-3	1,415	-0.21%
2020/05/12	6	49.12	0	0.00	49.10	6	1,394	0.43%
2020/05/11	6	48.41	0	0.00	47.65	6	1,327	0.45%
2020/05/08	1	47.00	12	48.49	48.50	-11	1,294	-0.85%
2020/05/07	1	47.45	2	46.65	47.50	-1	1,266	-0.08%
2020/05/06	0	0.00	1	45.30	45.00	-1	1,224	-0.08%
2020/05/04	2	44.78	1	45.10	44.70	1	1,202	0.08%
2020/04/30	5	45.05	5	45.05	45.60	0	1,194	0.00%
2020/04/29	5	44.70	1	44.95	44.70	4	1,185	0.34%
2020/04/28	0	0.00	1	44.80	44.10	-1	1,173	-0.09%
2020/04/27	4	44.39	0	0.00	44.50	4	1,186	0.34%
2020/04/24	0	0.00	1	42.30	42.90	-1	1,146	-0.09%
2020/04/23	0	0.00	4	41.19	41.15	-4	1,104	-0.36%
2020/04/21	1	42.15	4	41.69	40.10	-3	1,074	-0.28%
2020/04/20	1	39.35	0	0.00	40.30	1	1,031	0.10%
2020/04/17	1	40.60	1	41.20	39.35	0	1,027	0.00%
2020/04/16	0	0.00	7	39.42	39.70	-7	996	-0.70%
2020/04/15	1	37.65	0	0.00	37.65	1	971	0.10%
2020/04/13	1	37.05	1	37.10	36.80	0	982	0.00%
2020/04/09	3	36.65	3	37.05	36.65	0	1,030	0.00%
2020/04/07	3	36.42	0	0.00	35.95	3	1,149	0.26%
2020/04/06	0	0.00	15	34.66	35.70	-15	1,189	-1.26%
2020/04/01	1	34.75	6	34.60	34.70	-5	1,289	-0.39%
2020/03/30	1	32.10	2	33.00	33.35	-1	1,377	-0.07%
2020/03/27	0	0.00	8	32.76	32.55	-8	1,380	-0.58%
2020/03/26	2	32.93	2	32.83	33.40	0	1,379	0.00%
2020/03/24	3	30.32	3	30.03	30.15	0	1,362	0.00%
2020/03/23	1	27.95	1	28.30	28.25	0	1,370	0.00%
2020/03/20	11	27.10	1	27.90	27.95	10	1,382	0.72%
2020/03/19	1	27.00	0	0.00	25.45	1	1,375	0.07%
2020/03/18	0	0.00	1	28.45	28.25	-1	1,374	-0.07%
2020/03/16	1	32.60	16	34.26	32.50	-15	1,435	-1.05%
2020/03/13	0	0.00	2	34.70	35.10	-2	1,448	-0.14%
2020/03/12	6	38.44	2	39.10	38.20	4	1,496	0.27%
2020/03/11	1	41.05	1	41.05	39.95	0	1,584	0.00%
2020/03/09	10	38.90	0	0.00	38.70	10	1,610	0.62%
2020/03/06	0	0.00	1	40.60	39.90	-1	1,609	-0.06%
2020/02/25	0	0.00	2	39.80	40.10	-2	1,683	-0.12%
2020/02/21	0	0.00	2	40.40	40.70	-2	1,692	-0.12%
2020/02/20	1	40.25	0	0.00	40.30	1	1,708	0.06%
2020/02/19	0	0.00	2	40.30	40.35	-2	1,721	-0.12%
2020/02/18	0	0.00	1	40.75	40.20	-1	1,730	-0.06%
2020/02/14	1	40.45	0	0.00	40.50	1	1,741	0.06%
2020/02/11	0	0.00	1	41.10	40.80	-1	1,835	-0.05%
2020/02/10	1	38.00	0	0.00	40.35	1	1,957	0.05%
2020/02/07	2	39.80	0	0.00	39.05	2	1,956	0.10%
2020/02/05	0	0.00	1	39.45	38.60	-1	2,016	-0.05%
2020/02/04	1	39.30	0	0.00	39.40	1	2,017	0.05%
2020/02/03	0	0.00	23	36.93	38.10	-23	2,042	-1.13%
2020/01/31	0	0.00	1	40.15	40.15	-1	2,039	-0.05%
2020/01/30	2	41.25	1	40.60	40.40	1	2,057	0.05%
2020/01/16	1	45.80	2	46.20	45.70	-1	2,119	-0.05%
2020/01/15	0	0.00	1	45.80	45.65	-1	2,153	-0.05%
2020/01/14	1	46.00	0	0.00	46.30	1	2,206	0.05%
2020/01/09	1	44.80	0	0.00	44.70	1	2,493	0.04%
2020/01/08	2	44.30	4	43.90	43.75	-2	2,536	-0.08%
2020/01/07	1	44.90	1	45.30	44.90	0	2,641	0.00%
2020/01/03	0	0.00	3	46.65	46.50	-3	2,716	-0.11%
2019/12/31	26	48.67	2	48.63	48.00	24	2,729	0.88%
2019/12/30	1	48.00	14	48.00	48.00	-13	2,613	-0.50%
2019/12/27	13	47.70	3	47.00	47.00	10	2,569	0.39%
2019/12/26	2	45.68	5	46.11	47.05	-3	2,460	-0.12%
2019/12/20	6	44.89	0	0.00	44.50	6	2,340	0.26%
2019/12/13	0	0.00	1	43.40	43.30	-1	2,301	-0.04%
2019/12/12	0	0.00	3	44.60	44.25	-3	2,281	-0.13%
2019/12/10	0	0.00	1	45.05	44.95	-1	2,200	-0.05%
2019/12/09	4	45.18	3	45.33	45.55	1	2,183	0.05%
2019/12/06	4	45.23	9	45.04	45.30	-5	2,102	-0.24%
2019/12/05	1	43.70	5	43.88	44.35	-4	2,006	-0.20%
2019/12/04	0	0.00	1	42.10	41.80	-1	1,939	-0.05%
2019/12/02	10	42.55	15	42.12	42.10	-5	1,936	-0.26%
2019/11/29	0	0.00	5	42.80	42.55	-5	1,933	-0.26%
2019/11/28	4	43.15	6	43.32	43.00	-2	1,921	-0.10%
2019/11/27	5	42.45	8	42.39	42.50	-3	1,873	-0.16%
2019/11/26	0	0.00	4	41.85	41.65	-4	1,852	-0.22%
2019/11/22	1	41.30	0	0.00	41.70	1	1,834	0.05%
2019/11/21	0	0.00	3	41.05	41.10	-3	1,833	-0.16%
2019/11/20	10	41.10	0	0.00	41.10	10	1,836	0.54%
2019/11/19	1	40.90	0	0.00	40.80	1	1,833	0.05%
2019/11/18	1	40.65	0	0.00	40.20	1	1,818	0.05%
2019/11/15	5	40.70	0	0.00	40.65	5	1,829	0.27%
2019/11/14	4	41.30	0	0.00	40.80	4	1,830	0.22%
2019/11/13	0	0.00	3	41.33	41.30	-3	1,827	-0.16%
2019/11/12	2	41.00	0	0.00	41.10	2	1,824	0.11%
2019/11/11	7	42.18	5	41.30	41.50	2	1,810	0.11%
2019/11/08	11	44.56	5	44.17	43.80	6	1,769	0.34%
2019/11/07	6	44.53	9	44.70	44.05	-3	1,739	-0.17%
2019/11/06	3	43.13	2	42.85	42.55	1	1,616	0.06%
2019/11/05	2	43.95	0	0.00	43.50	2	1,607	0.12%
2019/11/04	0	0.00	23	44.22	44.00	-23	1,591	-1.45%
2019/10/31	0	0.00	3	43.23	43.15	-3	1,555	-0.19%
2019/10/30	2	42.50	50	42.22	42.70	-48	1,524	-3.15%
2019/10/29	3	42.02	2	42.80	42.35	1	1,520	0.07%
2019/10/28	14	42.53	1	42.20	42.05	13	1,511	0.86%
2019/10/25	2	43.50	0	0.00	43.40	2	1,486	0.13%
2019/10/24	0	0.00	10	44.25	44.05	-10	1,498	-0.67%
2019/10/23	2	43.80	2	44.75	43.95	0	1,480	0.00%
2019/10/22	13	43.80	1	44.00	44.75	12	1,473	0.81%
2019/10/21	2	45.60	312	45.46	44.00	-310	1,507	-20.56%	大賣/鉅額交易
2019/10/18	5	47.95	10	46.32	47.50	-5	1,387	-0.36%
2019/10/17	3	43.93	0	0.00	44.15	3	1,326	0.23%
2019/10/16	8	44.95	5	44.70	44.95	3	1,309	0.23%
2019/10/15	22	44.59	17	44.89	44.25	5	1,262	0.40%
2019/10/14	1	39.90	16	41.11	42.35	-15	1,134	-1.32%
2019/10/09	19	38.73	8	38.69	38.50	11	1,050	1.05%
2019/10/07	0	0.00	7	40.03	39.70	-7	1,006	-0.70%
2019/10/04	1	37.65	1	37.85	37.65	0	947	0.00%
2019/10/03	2	37.93	0	0.00	37.80	2	943	0.21%
2019/10/01	3	39.85	0	0.00	38.60	3	931	0.32%
2019/09/27	2	39.80	0	0.00	39.60	2	920	0.22%
2019/09/25	0	0.00	2	41.10	40.60	-2	906	-0.22%
2019/09/24	0	0.00	1	42.00	41.30	-1	894	-0.11%
2019/09/19	1	40.00	0	0.00	40.05	1	867	0.12%
2019/09/18	3	39.47	2	38.25	39.60	1	868	0.12%
2019/09/17	7	40.29	0	0.00	39.85	7	859	0.81%
2019/09/16	3	39.93	0	0.00	40.00	3	856	0.35%
2019/09/12	2	41.75	1	41.25	41.25	1	843	0.12%
2019/09/11	7	42.61	0	0.00	41.80	7	838	0.83%
2019/09/10	1	42.60	1	42.50	42.50	0	827	0.00%
2019/09/09	8	42.89	0	0.00	42.55	8	822	0.97%
2019/09/05	0	0.00	1	45.90	45.05	-1	800	-0.12%
2019/09/04	0	0.00	3	45.47	45.50	-3	793	-0.38%
2019/09/03	0	0.00	5	45.50	45.00	-5	792	-0.63%
2019/09/02	0	0.00	1	44.20	44.20	-1	784	-0.13%
2019/08/29	2	43.30	0	0.00	43.35	2	778	0.26%
2019/08/28	1	43.15	20	43.30	43.10	-19	777	-2.44%
2019/08/27	1	44.35	0	0.00	43.60	1	772	0.13%
2019/08/23	1	46.30	8	45.98	46.50	-7	758	-0.92%
2019/08/22	0	0.00	1	45.80	45.50	-1	744	-0.13%
2019/08/21	1	45.60	1	45.25	45.25	0	738	0.00%
2019/08/20	2	45.30	0	0.00	45.20	2	732	0.27%
2019/08/16	0	0.00	1	45.60	45.40	-1	687	-0.15%
2019/08/13	0	0.00	5	43.30	45.10	-5	664	-0.75%
2019/08/12	5	41.65	0	0.00	43.65	5	653	0.76%
2019/08/08	1	42.40	0	0.00	42.05	1	651	0.15%
2019/08/05	0	0.00	3	45.78	44.20	-3	673	-0.45%
2019/07/31	2	47.30	0	0.00	47.80	2	650	0.31%
2019/07/30	2	48.35	4	48.95	47.05	-2	636	-0.31%
2019/07/29	0	0.00	2	50.50	49.70	-2	612	-0.33%
2019/07/26	3	52.77	1	52.60	52.60	2	585	0.34%
2019/07/24	2	50.80	3	51.70	51.10	-1	521	-0.19%
2019/07/23	2	51.90	6	52.23	50.70	-4	493	-0.81%
2019/07/22	0	0.00	3	47.50	49.50	-3	398	-0.75%
2019/07/19	2	45.85	14	45.24	45.00	-12	345	-3.47%
2019/07/17	2	42.60	0	0.00	43.20	2	274	0.73%
2019/07/12	0	0.00	5	41.90	41.95	-5	278	-1.79%
2019/07/01	0	0.00	1	39.35	39.90	-1	357	-0.28%
2019/06/26	0	0.00	1	39.95	39.75	-1	358	-0.28%
2019/05/28	0	0.00	1	38.70	38.05	-1	390	-0.26%
2019/05/21	0	0.00	1	39.50	38.60	-1	423	-0.24%
2019/05/16	1	41.00	0	0.00	39.55	1	458	0.22%
2019/05/15	10	40.16	8	39.58	40.95	2	465	0.43%
2019/05/14	2	36.95	2	35.88	38.65	0	454	0.00%
2019/05/13	7	35.44	14	35.27	35.15	-7	441	-1.59%
2019/05/10	2	39.00	0	0.00	39.05	2	420	0.48%
2019/05/08	2	41.20	0	0.00	41.35	2	417	0.48%
2019/05/07	3	41.93	0	0.00	41.45	3	419	0.71%
2019/05/02	7	42.75	0	0.00	42.60	7	421	1.66%
2019/04/29	4	42.23	2	41.90	41.75	2	429	0.47%
2019/04/23	1	44.00	0	0.00	43.70	1	417	0.24%
2019/04/22	0	0.00	1	44.50	44.00	-1	411	-0.24%
2019/04/08	1	45.00	4	45.53	44.05	-3	417	-0.72%
2019/04/03	4	40.25	0	0.00	42.95	4	383	1.04%
2019/04/01	0	0.00	2	39.85	39.50	-2	378	-0.53%
2019/03/28	0	0.00	2	39.30	39.20	-2	384	-0.52%
2019/03/25	6	38.87	2	38.40	38.55	4	422	0.95%
2019/03/22	1	39.70	0	0.00	39.15	1	428	0.23%
2019/03/19	0	0.00	1	40.10	39.90	-1	513	-0.19%
2019/03/15	0	0.00	4	38.70	38.65	-4	521	-0.77%
2019/03/14	2	38.93	0	0.00	38.95	2	526	0.38%
2019/03/13	2	39.25	1	38.95	39.10	1	542	0.18%
2019/03/12	0	0.00	7	39.56	39.30	-7	556	-1.26%
2019/03/11	1	39.90	0	0.00	39.95	1	594	0.17%
2019/03/08	3	39.77	0	0.00	39.75	3	604	0.50%
2019/03/06	0	0.00	4	41.24	41.00	-4	618	-0.65%
2019/02/25	5	39.86	0	0.00	40.00	5	685	0.73%
2019/02/15	10	42.71	2	41.80	42.00	8	721	1.11%
2019/02/14	5	45.58	3	46.05	46.15	2	699	0.29%
2019/02/13	1	44.80	1	44.05	44.70	0	688	0.00%
2019/02/12	0	0.00	4	42.88	42.60	-4	685	-0.58%
2019/02/11	5	41.81	0	0.00	41.90	5	685	0.73%
2019/01/30	2	42.90	0	0.00	41.70	2	686	0.29%
2019/01/29	0	0.00	1	43.55	43.30	-1	688	-0.15%
2019/01/18	1	42.70	0	0.00	42.50	1	724	0.14%
2019/01/11	2	42.80	0	0.00	42.15	2	728	0.27%
2018/12/28	2	46.18	3	44.75	44.70	-1	745	-0.13%
2018/12/27	0	0.00	3	45.50	45.50	-3	741	-0.40%
2018/12/26	1	43.00	1	42.30	41.40	0	746	0.00%
2018/12/24	0	0.00	2	46.50	45.95	-2	753	-0.27%
2018/12/19	7	47.89	1	46.65	46.25	6	732	0.82%
2018/12/17	0	0.00	1	49.35	49.80	-1	712	-0.14%
2018/12/14	4	51.15	0	0.00	50.70	4	708	0.56%
2018/12/13	6	53.93	5	53.24	52.00	1	696	0.14%
2018/12/11	2	46.40	3	46.28	46.10	-1	626	-0.16%
2018/12/10	4	46.55	4	45.90	46.30	0	627	0.00%
2018/12/07	3	45.00	1	46.50	46.50	2	619	0.32%
2018/12/06	2	44.85	1	45.70	45.35	1	614	0.16%
2018/12/05	0	0.00	3	50.10	49.40	-3	599	-0.50%
2018/12/04	6	50.95	11	49.14	50.10	-5	598	-0.84%
2018/11/30	5	42.42	1	44.80	44.80	4	550	0.73%
2018/11/29	3	40.85	0	0.00	40.75	3	538	0.56%
2018/11/28	2	40.70	0	0.00	40.45	2	534	0.37%
2018/11/23	0	0.00	5	39.45	38.55	-5	516	-0.97%
2018/11/22	7	39.91	4	40.85	39.45	3	504	0.59%
2018/11/21	2	37.55	5	37.41	38.50	-3	451	-0.66%
2018/11/12	1	31.80	0	0.00	31.80	1	422	0.24%
2018/11/08	0	0.00	5	33.40	32.70	-5	441	-1.13%
2018/11/07	5	32.10	0	0.00	32.80	5	438	1.14%
2018/11/02	0	0.00	3	33.90	33.75	-3	441	-0.68%
2018/10/31	0	0.00	1	32.50	33.00	-1	440	-0.23%
2018/10/29	10	31.72	1	32.65	31.50	9	424	2.12%
2018/10/25	3	35.00	0	0.00	35.00	3	407	0.74%
2018/10/23	5	39.93	0	0.00	38.55	5	403	1.24%
2018/10/08	0	0.00	18	42.97	43.35	-18	442	-4.06%
2018/10/04	6	46.45	0	0.00	45.25	6	464	1.29%
2018/10/03	9	48.21	0	0.00	47.15	9	448	2.01%
2018/10/02	2	50.30	0	0.00	50.50	2	429	0.47%
2018/10/01	2	50.30	0	0.00	51.10	2	423	0.47%
2018/09/17	1	55.00	0	0.00	55.00	1	508	0.20%
2018/09/12	2	51.25	0	0.00	50.90	2	526	0.38%
2018/09/11	0	0.00	1	51.30	53.00	-1	531	-0.19%
2018/09/03	0	0.00	2	58.80	58.40	-2	535	-0.37%
2018/08/31	1	59.10	0	0.00	59.20	1	538	0.19%
2018/08/28	0	0.00	1	59.00	59.50	-1	543	-0.18%
2018/08/20	5	55.08	0	0.00	54.40	5	550	0.91%
2018/08/17	4	59.50	0	0.00	59.00	4	530	0.75%
2018/08/16	5	59.92	0	0.00	60.00	5	525	0.95%
2018/08/15	2	63.05	0	0.00	62.00	2	515	0.39%
2018/08/13	1	63.00	0	0.00	65.00	1	509	0.20%
2018/08/07	1	71.00	0	0.00	70.50	1	499	0.20%
2018/07/30	0	0.00	1	71.60	70.10	-1	525	-0.19%
2018/07/24	1	71.70	1	71.50	71.50	0	539	0.00%
2018/07/23	3	69.80	0.1	71.20	71.20	2.9	547	0.54%
2018/07/17	3	78.30	4	77.38	76.70	-1	650	-0.15%
2018/07/16	5	77.40	5	77.10	77.40	0	641	0.00%
2018/07/13	1	77.00	0	0.00	76.90	1	623	0.16%
2018/07/12	0	0.00	1	69.00	73.30	-1	597	-0.17%
2018/07/11	1	68.90	0	0.00	68.90	1	599	0.17%
2018/07/10	1	70.00	0	0.00	70.30	1	602	0.17%
2018/07/06	1	67.60	0	0.00	68.50	1	620	0.16%
2018/07/02	0	0.00	3	72.10	70.60	-3	633	-0.47%
2018/06/29	3	74.07	4	74.88	73.80	-1	637	-0.16%
2018/06/28	1	71.90	0	0.00	72.80	1	591	0.17%
2018/06/27	2	66.50	0	0.00	66.20	2	582	0.34%
2018/06/25	2	68.35	0	0.00	68.00	2	574	0.35%
2018/06/22	0	0.00	0	69.30	68.80	0	576	-0.01%
2018/06/21	2	70.70	0	0.00	70.70	2	568	0.35%
2018/06/20	1	72.20	0	0.00	71.70	1	567	0.18%
2018/06/19	0	0.00	4	75.60	74.30	-4	563	-0.71%
2018/06/13	4	78.05	4	78.30	78.30	0	566	0.00%
2018/06/12	0	0.00	1	77.00	76.80	-1	566	-0.18%
2018/06/06	1	76.60	0	0.00	76.60	1	623	0.16%
2018/06/04	0	0.00	2	76.60	76.60	-2	634	-0.32%
2018/05/31	1	73.80	0	0.00	73.20	1	638	0.16%
2018/05/25	5	76.50	0	0.00	76.60	5	637	0.78%
2018/05/17	2	75.00	0	0.00	75.70	2	661	0.30%
2018/05/11	1	79.50	0	0.00	78.50	1	750	0.13%
2018/05/10	0	0.00	2	78.50	79.10	-2	751	-0.27%
2018/05/03	2	74.90	5	75.00	75.10	-3	890	-0.34%
2018/05/02	1	73.80	0	0.00	74.40	1	897	0.11%
2018/04/30	5	74.00	0	0.00	72.90	5	897	0.56%
2018/04/27	0	0.00	5	73.02	73.00	-5	902	-0.55%
2018/04/26	1	75.40	0	0.00	71.50	1	911	0.11%
2018/04/24	16	75.42	0	0.00	74.90	16	872	1.83%
2018/04/23	5	82.86	1	81.10	81.10	4	837	0.48%
2018/04/18	5	91.10	0	0.00	91.40	5	799	0.63%
2018/04/16	5	95.10	0	0.00	94.50	5	831	0.60%
2018/04/13	0	0.00	6	95.73	94.40	-6	854	-0.70%
2018/04/09	0	93.20	0	0.00	93.20	0	931	0.00%
2018/03/23	1	90.00	0	0.00	90.30	1	956	0.10%
2018/03/20	0	0.00	1	95.00	94.20	-1	943	-0.11%
2018/03/14	1	98.80	0	0.00	99.60	1	950	0.11%
2018/03/12	0	0.00	2	98.30	97.80	-2	933	-0.21%
2018/03/07	1	88.50	0	0.00	88.00	1	911	0.11%
2018/03/05	2	89.00	0	0.00	88.40	2	919	0.22%
2018/03/02	1	90.90	0	0.00	91.10	1	922	0.11%
2018/03/01	1	92.80	0	0.00	92.50	1	952	0.10%
2018/02/12	5	92.80	2	91.40	91.30	3	1,010	0.30%
2018/02/09	1	86.70	1.1	87.01	92.80	-0.1	1,006	-0.01%
2018/02/08	1	90.70	0	0.00	92.50	1	989	0.10%
2018/02/07	4	91.05	0	0.00	90.70	4	983	0.41%
2018/02/06	4	92.30	0	0.00	91.40	4	964	0.41%
2018/02/05	2	100.25	5	100.00	101.50	-3	935	-0.32%
2018/02/02	5	104.50	0	0.00	104.00	5	930	0.54%
2018/02/01	7	104.50	15	104.30	106.00	-8	926	-0.86%
2018/01/31	1	104.00	0	0.00	103.50	1	915	0.11%
2018/01/29	3	105.67	1	112.00	104.50	2	887	0.23%
2018/01/23	1	114.00	0	0.00	113.50	1	813	0.12%
2018/01/22	0	0.00	1	115.00	115.00	-1	844	-0.12%
2018/01/18	1	113.50	0	0.00	113.00	1	841	0.12%
2018/01/11	1	115.00	1	114.50	113.50	0	955	0.00%
2018/01/10	3	112.50	0	0.00	112.50	3	940	0.32%
2018/01/09	4	113.75	0	0.00	113.50	4	951	0.42%
2018/01/05	5	122.50	0	0.00	119.50	5	946	0.53%
2018/01/04	0	0.00	6	120.50	120.50	-6	925	-0.65%