宜特 (3289)-群益金鼎券商分點個股進出

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
145.0
漲跌
▼0.5
漲幅
-0.34%
成交量
6,051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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宜特 (3289)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	22	145.52	23	144.35	145.00	-1	4,870	-0.02%
2024/04/29	79	144.49	46	143.27	145.50	33	4,784	0.69%
2024/04/26	24	133.29	8	132.25	134.00	16	4,599	0.35%
2024/04/25	8	123.31	13	124.81	123.50	-5	4,520	-0.11%
2024/04/24	31	124.13	0	0.00	125.00	31	4,512	0.69%
2024/04/23	0.1	119.53	4	119.50	120.50	-3.9	4,505	-0.09%
2024/04/22	30	118.22	22	118.77	117.00	8	4,535	0.18%
2024/04/19	28	118.47	23	125.22	122.50	5	4,547	0.11%
2024/04/18	12	129.75	11	130.91	129.50	1	4,498	0.02%
2024/04/17	57	134.88	3	134.50	134.50	54	4,462	1.21%
2024/04/16	54	126.78	64	125.99	127.50	-10	4,403	-0.23%
2024/04/15	5	132.90	6.2	135.73	129.50	-1.2	4,360	-0.03%
2024/04/12	1	136.00	2.6	137.72	138.50	-1.6	4,187	-0.04%
2024/04/11	80	131.00	26	127.02	127.00	54	4,055	1.33%
2024/04/10	0	132.50	53	133.31	130.00	-53	3,983	-1.33%
2024/04/09	54	132.39	1	132.01	132.00	53	3,950	1.34%
2024/04/08	14	133.61	69	131.43	133.50	-55	3,914	-1.40%
2024/04/03	11	129.09	11	134.05	132.50	0	3,837	0.00%
2024/04/02	16.2	131.19	14	132.47	132.00	2.2	3,768	0.06%
2024/04/01	17	128.06	8	128.25	129.00	9	3,688	0.24%
2024/03/29	1.2	122.70	1	124.00	123.50	0.2	3,630	0.01%
2024/03/28	1	123.00	2	123.00	123.00	-1	3,592	-0.03%
2024/03/27	100	120.52	13	119.92	119.50	87	3,578	2.43%
2024/03/26	8	119.94	62	122.26	119.00	-54	3,576	-1.51%
2024/03/25	78	122.31	1	122.00	122.00	77	3,553	2.17%
2024/03/22	3	120.50	7	120.07	120.50	-4	3,557	-0.11%
2024/03/21	10	119.10	13	120.08	119.00	-3	3,558	-0.08%
2024/03/20	15	120.37	9	124.06	120.00	6	3,571	0.17%
2024/03/19	2	124.00	10	128.00	124.00	-8	3,541	-0.23%
2024/03/18	1	120.00	7	120.50	124.00	-6	3,480	-0.17%
2024/03/15	8	116.25	27	116.81	116.00	-19	3,429	-0.55%
2024/03/14	4	116.88	7	115.57	117.00	-3	3,423	-0.09%
2024/03/13	13	121.35	13	121.35	119.00	0	3,390	0.00%
2024/03/12	0	0.00	7	127.29	127.00	-7	3,337	-0.21%
2024/03/11	37	124.69	25	126.10	124.00	12	3,309	0.36%
2024/03/08	11	126.23	33	126.98	125.50	-22	3,264	-0.67%
2024/03/07	23.2	131.03	16	134.19	129.50	7.2	3,175	0.23%
2024/03/06	4	130.13	7	132.07	135.00	-3	3,100	-0.10%
2024/03/05	105	132.45	169	133.47	133.50	-64	3,043	-2.10%	大買/大賣/
2024/03/04	16	139.38	24	135.54	141.00	-8	2,840	-0.28%
2024/03/01	29	128.98	26	129.56	128.50	3	2,607	0.12%
2024/02/29	9	130.39	13	130.62	131.00	-4	2,548	-0.16%
2024/02/27	19	128.71	17	130.53	128.00	2	2,481	0.08%
2024/02/26	6	131.00	34	130.63	133.00	-28	2,439	-1.15%
2024/02/23	25.2	130.87	136	131.81	130.50	-110.9	2,410	-4.60%	大賣/鉅額交易
2024/02/22	66	134.17	126.3	129.79	134.00	-60.3	2,349	-2.57%	大賣/
2024/02/21	103.3	128.42	138	128.01	126.00	-34.7	2,169	-1.60%	大買/大賣/
2024/02/20	28	126.39	87	127.14	126.50	-59	2,056	-2.87%
2024/02/19	21	129.00	137	128.72	129.50	-116	1,975	-5.87%	大賣/鉅額交易
2024/02/16	28	131.59	124	134.70	131.50	-96	1,926	-4.98%	大賣/
2024/02/15	102	128.73	110.2	127.85	136.00	-8.2	1,766	-0.46%	大買/大賣/
2024/02/05	36	126.11	124	122.02	126.00	-88	1,597	-5.51%	大賣/
2024/02/02	21	123.12	168	119.51	123.00	-147	1,456	-10.09%	大賣/鉅額交易
2024/02/01	7	116.43	74	114.42	117.50	-67	1,250	-5.36%
2024/01/31	3	107.50	97	107.26	108.50	-94	1,071	-8.77%
2024/01/30	56	106.86	13	101.15	106.50	43	972	4.42%
2024/01/29	6	97.47	0	0.00	97.50	6	837	0.72%
2024/01/26	1	95.20	32	94.75	94.30	-31	827	-3.75%
2024/01/25	10	96.20	14	95.77	95.60	-4	828	-0.48%
2024/01/24	4	97.45	1	97.90	98.00	3	820	0.37%
2024/01/23	7	97.67	4	97.73	97.70	3	822	0.36%
2024/01/22	87	96.49	2.1	96.78	97.60	84.9	814	10.43%
2024/01/19	1.1	97.20	1.1	95.57	94.20	0.1	797	0.01%
2024/01/18	0.1	93.80	0	0.00	93.70	0.1	781	0.01%
2024/01/17	1	96.30	0	0.00	95.20	1	776	0.13%
2024/01/16	15	97.39	9	97.60	96.50	6	768	0.78%
2024/01/15	5	95.42	5	97.30	98.00	0	730	0.00%
2024/01/12	23	93.27	11	93.30	93.20	12	689	1.74%
2024/01/11	0	0.00	67	91.00	91.20	-67	675	-9.92%
2024/01/10	0	0.00	2	91.55	90.20	-2	693	-0.29%
2024/01/09	0	0.00	3	91.07	91.00	-3	704	-0.43%
2024/01/04	6	90.22	1	90.10	90.10	5	735	0.68%
2024/01/03	10	91.00	0	0.00	91.00	10	749	1.33%
2024/01/02	1	92.30	1	92.10	92.10	0	752	0.00%
2023/12/29	2	91.90	3	92.20	92.50	-1	759	-0.13%
2023/12/28	11	91.18	1	91.20	91.00	10	767	1.30%
2023/12/27	1	91.30	0	0.00	91.20	1	775	0.13%
2023/12/26	1	91.70	0	0.00	91.20	1	784	0.13%
2023/12/25	4	90.83	1	91.00	91.10	3	791	0.38%
2023/12/22	3	91.27	2	91.00	91.00	1	796	0.13%
2023/12/21	1	92.50	1	92.00	92.00	0	799	0.00%
2023/12/20	4	94.03	2	94.30	94.00	2	800	0.25%
2023/12/19	12	93.32	13	93.68	94.50	-1	802	-0.12%
2023/12/18	1	93.30	0	0.00	93.00	1	832	0.12%
2023/12/15	3	94.17	20	93.89	93.50	-17	849	-2.00%
2023/12/14	1	90.70	1	91.20	90.40	0	803	0.00%
2023/12/11	1	89.90	1	90.00	90.00	0	835	0.00%
2023/12/08	1	91.60	2	91.90	91.60	-1	851	-0.12%
2023/12/07	2	90.85	0	0.00	90.20	2	859	0.23%
2023/12/05	0	0.00	1	91.70	91.50	-1	924	-0.11%
2023/12/04	1	93.40	1	93.20	93.20	0	935	0.00%
2023/11/30	0	0.00	2	93.55	95.00	-2	953	-0.21%
2023/11/29	0	0.00	1	93.00	92.60	-1	960	-0.10%
2023/11/27	2	92.70	2	92.70	91.70	0	1,005	0.00%
2023/11/24	2	92.30	0	0.00	91.20	2	1,043	0.19%
2023/11/23	3	93.07	2	93.65	92.50	1	1,064	0.09%
2023/11/21	2	89.60	2	90.00	89.80	0	1,120	0.00%
2023/11/20	1	89.60	1	89.40	89.40	0	1,191	0.00%
2023/11/17	1	90.70	3	90.20	90.00	-2	1,215	-0.16%
2023/11/16	1	89.00	1	89.20	89.50	0	1,217	0.00%
2023/11/15	1	89.20	0	0.00	89.30	1	1,216	0.08%
2023/11/09	1	88.10	1	88.50	88.90	0	1,250	0.00%
2023/11/07	11	89.65	0	0.00	89.70	11	1,292	0.85%
2023/11/01	51	84.87	2	85.10	85.50	49	1,435	3.41%
2023/10/31	50	84.95	0	0.00	84.10	50	1,456	3.43%
2023/10/27	3	85.00	0	0.00	85.50	3	1,676	0.18%
2023/10/26	48	84.99	1	85.00	85.00	47	1,833	2.56%
2023/10/25	1	87.40	1	87.80	87.50	0	2,099	0.00%
2023/10/24	0	0.00	23.1	86.04	86.20	-23.1	2,183	-1.06%
2023/10/20	5	85.00	7	84.91	85.60	-2	2,261	-0.09%
2023/10/19	0	0.00	1	85.00	85.80	-1	2,360	-0.04%
2023/10/18	27	84.06	51	84.57	84.10	-24	2,483	-0.97%
2023/10/17	0	0.00	11	85.94	85.80	-11	3,058	-0.36%
2023/10/16	0	0.00	13	87.45	87.60	-13	3,220	-0.40%
2023/10/12	1	89.60	0	0.00	90.20	1	3,341	0.03%
2023/10/04	0	90.70	0	0.00	90.30	0	3,720	0.00%
2023/10/03	0	0.00	2	94.00	91.80	-2	3,831	-0.05%
2023/09/27	0	90.80	35	91.12	91.30	-35	4,252	-0.82%
2023/09/26	0	0.00	2	93.30	91.20	-2	4,419	-0.05%
2023/09/25	0	0.00	3	93.88	93.60	-3	4,571	-0.07%
2023/09/21	14	91.24	23	90.70	91.50	-9	4,663	-0.19%
2023/09/20	12	93.84	164	94.86	93.80	-152	4,696	-3.24%	大賣/鉅額交易
2023/09/19	13	97.12	15	97.67	97.10	-2	4,869	-0.04%
2023/09/18	1	99.50	1	99.80	99.50	0	4,911	0.00%
2023/09/15	2	101.75	4	102.00	101.50	-2	4,978	-0.04%
2023/09/14	7	100.86	7	98.99	101.00	0	4,999	0.00%
2023/09/13	13	96.77	16	96.74	97.00	-3	5,012	-0.06%
2023/09/12	7	97.64	7	97.80	97.50	0	5,026	0.00%
2023/09/11	3	98.20	27	99.07	97.50	-24	5,050	-0.48%
2023/09/06	2	104.00	3	104.50	105.00	-1	5,162	-0.02%
2023/09/04	1	103.00	2	102.75	103.50	-1	5,213	-0.02%
2023/09/01	43	103.55	2	104.00	103.00	41	5,299	0.77%
2023/08/31	1	104.00	1	104.50	104.50	0	5,292	0.00%
2023/08/30	18	106.97	1	106.00	106.00	17	5,287	0.32%
2023/08/29	36	107.69	71	108.49	107.50	-35	5,260	-0.67%
2023/08/28	93	110.83	10	110.45	108.50	83	5,259	1.58%
2023/08/25	52	111.75	4	110.13	111.00	48	5,274	0.91%
2023/08/24	100	107.76	4	109.00	110.50	96	5,247	1.83%
2023/08/23	2	105.00	2	106.00	104.00	0	5,227	0.00%
2023/08/22	1	104.50	1	102.50	102.50	0	5,245	0.00%
2023/08/21	1	103.50	0	0.00	103.50	1	5,245	0.02%
2023/08/18	30	103.00	0	0.00	102.50	30	5,249	0.57%
2023/08/17	1	105.50	1	105.50	106.50	0	5,234	0.00%
2023/08/16	0	0.00	1	101.50	103.50	-1	5,224	-0.02%
2023/08/15	3	102.83	1	104.50	103.00	2	5,236	0.04%
2023/08/14	1	101.50	4	101.75	102.00	-3	5,229	-0.06%
2023/08/11	0	103.50	0	0.00	103.00	0	5,230	0.00%
2023/08/10	31	105.98	17	106.41	104.50	14	5,229	0.27%
2023/08/09	1	111.50	11	112.05	111.00	-10	5,203	-0.19%
2023/08/08	1	116.00	39.2	115.33	114.50	-38.2	5,194	-0.73%
2023/08/07	55	115.78	34	115.07	115.50	21	5,174	0.41%
2023/08/04	13	112.46	2	111.50	113.00	11	5,138	0.21%
2023/08/02	35.1	112.07	11	112.27	110.00	24.1	5,134	0.47%
2023/08/01	19.1	115.87	36.1	116.02	115.50	-17	5,051	-0.34%
2023/07/31	65.2	115.57	60	116.10	112.50	5.2	4,930	0.10%
2023/07/28	71.1	115.42	84	115.26	117.50	-13	4,786	-0.27%
2023/07/27	33	108.02	4	107.63	109.00	29	4,531	0.64%
2023/07/26	69	104.22	18	104.19	103.50	51	4,500	1.13%
2023/07/25	56	106.93	6	107.83	106.50	50	4,521	1.11%
2023/07/24	83	105.30	131.2	106.10	107.00	-48.2	4,508	-1.07%	大賣/
2023/07/21	26	109.13	91	109.63	108.00	-65	4,467	-1.45%
2023/07/20	78.2	120.79	228	124.62	114.50	-149.8	4,378	-3.42%	大賣/鉅額交易
2023/07/19	53	122.36	115.1	121.00	127.00	-62.1	3,801	-1.63%	大賣/
2023/07/18	3	114.17	32	117.88	115.50	-29	3,687	-0.79%
2023/07/17	1	120.00	31	116.60	119.00	-30	3,642	-0.82%
2023/07/14	5	116.50	33	117.52	117.00	-28	3,598	-0.78%
2023/07/13	2	116.50	32	115.19	117.50	-30	3,582	-0.84%
2023/07/12	24	116.19	54.1	118.99	114.00	-30.1	3,620	-0.83%
2023/07/11	9.1	116.33	9	114.22	117.00	0.1	3,709	0.00%
2023/07/10	13	114.54	50	113.93	115.00	-37	3,728	-0.99%
2023/07/07	60	111.75	31	113.58	114.00	29	3,635	0.80%
2023/07/06	1	112.50	16	115.59	116.00	-15	3,553	-0.42%
2023/07/05	411	114.95	116	115.48	114.50	295	3,451	8.55%	大買/大賣/鉅額交易
2023/07/04	33	109.36	90	109.09	110.00	-57	3,262	-1.75%
2023/07/03	183	99.40	20	100.45	103.00	163	3,146	5.18%	大買/鉅額交易
2023/06/30	26	96.62	4	96.13	97.20	22	2,999	0.73%
2023/06/29	2	93.70	13	93.85	94.80	-11	2,954	-0.37%
2023/06/28	119	94.04	21	94.21	93.30	98	2,944	3.33%	大買/
2023/06/27	60	93.94	18	94.28	92.40	42	2,919	1.44%
2023/06/26	10	92.90	12	92.48	92.50	-2	2,783	-0.07%
2023/06/21	3	93.37	8	92.90	93.80	-5	2,756	-0.18%
2023/06/20	1	90.30	1	90.60	90.70	0	2,730	0.00%
2023/06/19	1	92.30	1	91.90	91.90	0	2,729	0.00%
2023/06/16	2	94.20	2	93.00	93.00	0	2,718	0.00%
2023/06/15	6	93.42	1	92.40	92.30	5	2,714	0.18%
2023/06/14	2	92.85	2	92.70	92.00	0	2,731	0.00%
2023/06/13	5.3	93.01	14	93.58	91.70	-8.8	2,717	-0.32%
2023/06/12	13	90.87	1	90.10	90.00	12	2,702	0.44%
2023/06/09	11	90.76	1	89.80	90.90	10	2,706	0.37%
2023/06/08	7	90.11	6	88.93	88.70	1	2,793	0.04%
2023/06/07	4	90.28	37	91.72	91.90	-33	2,810	-1.17%
2023/06/05	4	88.85	3	88.57	88.60	1	3,168	0.03%
2023/06/02	2	88.00	2	87.25	87.60	0	3,175	0.00%
2023/06/01	7	88.00	12	87.58	87.90	-5	3,210	-0.16%
2023/05/31	17	88.71	7	87.91	89.20	10	3,219	0.31%
2023/05/30	4	87.93	4	87.48	86.00	0	3,179	0.00%
2023/05/29	6	85.97	6	86.98	86.20	0	3,164	0.00%
2023/05/26	13	84.23	1	84.90	84.10	12	3,125	0.38%
2023/05/25	1	82.60	1	82.90	82.90	0	3,114	0.00%
2023/05/24	40	82.65	0	0.00	81.70	40	3,143	1.27%
2023/05/23	11	82.71	1	83.10	82.80	10	3,173	0.32%
2023/05/19	14	81.51	2	81.40	81.40	12	3,235	0.37%
2023/05/17	69	80.08	0	0.00	80.50	69	3,282	2.10%
2023/05/16	50	79.92	0	0.00	79.00	50	3,317	1.51%
2023/05/15	50	79.85	0	0.00	79.10	50	3,462	1.44%
2023/05/12	2	81.10	1	80.50	81.00	1	3,517	0.03%
2023/05/11	51	81.90	1	80.30	80.30	50	3,568	1.40%
2023/05/10	51	83.01	0	0.00	81.90	51	3,587	1.42%
2023/05/09	52	83.20	2	82.50	82.50	50	3,665	1.36%
2023/05/08	54	84.96	0	0.00	84.30	54	3,689	1.46%
2023/05/05	54	84.94	4	85.40	85.70	50	3,699	1.35%
2023/05/04	84	84.79	4	84.68	84.60	80	3,769	2.12%
2023/05/03	84	84.94	5	85.06	84.70	79	3,825	2.07%
2023/05/02	83	84.72	3	85.10	84.70	80	3,908	2.05%
2023/04/28	114	81.79	21	80.72	83.30	93	3,972	2.34%	大買/
2023/04/27	81	77.90	0	0.00	77.80	81	3,926	2.06%
2023/04/26	84	78.16	17	77.86	78.30	67	3,903	1.72%
2023/04/25	120	82.78	21	79.49	79.90	99	3,854	2.57%	大買/
2023/04/24	80	85.06	18	85.00	84.00	62	3,840	1.61%
2023/04/21	33	88.56	13.2	84.83	84.60	19.9	3,935	0.50%
2023/04/20	33.2	89.74	3.6	88.42	87.50	29.6	3,923	0.75%
2023/04/19	31.6	89.93	3	90.37	90.50	28.6	3,921	0.73%
2023/04/18	3.7	90.66	22	91.85	90.00	-18.3	3,938	-0.46%
2023/04/17	25.3	92.26	94	93.41	92.10	-68.7	3,903	-1.76%
2023/04/14	40	93.74	51	93.17	91.30	-11	3,819	-0.29%
2023/04/13	2	90.85	2	91.75	91.60	0	3,625	0.00%
2023/04/12	1	88.10	6	86.98	88.00	-5	3,551	-0.14%
2023/04/10	0	0.00	250	86.21	86.90	-250	3,571	-7.00%	大賣/鉅額交易
2023/04/07	0	86.20	11	86.10	86.20	-11	3,573	-0.31%
2023/04/06	10	85.91	438	86.67	85.90	-428	3,582	-11.95%	大賣/鉅額交易
2023/03/31	2	89.35	1	89.40	89.20	1	3,579	0.03%
2023/03/30	31	89.23	0	0.00	88.80	31	3,609	0.86%
2023/03/29	33	89.04	3	89.60	89.00	30	3,658	0.82%
2023/03/28	10	90.54	0	0.00	90.30	10	3,702	0.27%
2023/03/27	80	93.74	28	93.67	93.60	52	3,675	1.41%
2023/03/24	2	92.70	6	91.23	90.90	-4	3,648	-0.11%
2023/03/23	6	93.98	2	93.50	92.50	4	3,683	0.11%
2023/03/22	11	94.02	2	92.65	94.40	9	3,754	0.24%
2023/03/21	2	93.05	2	92.65	91.80	0	3,842	0.00%
2023/03/17	0	0.00	0	91.00	90.70	0	4,666	0.00%
2023/03/16	0	0.00	0.1	92.06	92.70	-0.1	4,958	0.00%
2023/03/15	5.1	92.51	7.3	93.03	93.00	-2.2	5,259	-0.04%
2023/03/14	7.3	89.16	1.3	89.34	89.10	6	5,444	0.11%
2023/03/13	13.3	91.75	13.4	91.57	91.80	-0.1	5,519	0.00%
2023/03/10	22.4	93.38	71	93.63	92.00	-48.6	5,539	-0.88%
2023/03/09	217	97.75	82	95.74	94.00	135	5,539	2.44%	大買/鉅額交易
2023/03/08	48	96.58	9.4	95.39	96.80	38.6	5,296	0.73%
2023/03/07	18	88.57	5	88.08	88.00	13	5,172	0.25%
2023/03/06	1	90.00	2	89.50	89.10	-1	5,233	-0.02%
2023/03/03	2	88.75	1	88.80	88.80	1	5,284	0.02%
2023/02/24	0	0.00	1	86.60	85.50	-1	5,582	-0.02%
2023/02/23	1	87.00	0	0.00	86.00	1	5,753	0.02%
2023/02/21	6	88.32	0	0.00	87.10	6	5,888	0.10%
2023/02/20	11	88.64	2	89.05	89.00	9	5,973	0.15%
2023/02/16	1	86.00	17	84.95	85.80	-16	6,038	-0.26%
2023/02/15	1	85.00	1	84.70	84.70	0	6,101	0.00%
2023/02/14	3	84.97	3	84.40	84.60	0	6,165	0.00%
2023/02/13	205	85.19	16	84.68	84.40	189	6,236	3.03%	大買/鉅額交易
2023/02/10	2	91.85	1	91.90	91.90	1	6,272	0.02%
2023/02/09	2	90.75	2.2	90.48	90.60	-0.2	6,509	0.00%
2023/02/08	6	90.68	2	90.85	90.30	4	6,663	0.06%
2023/02/07	5.2	90.04	4	89.45	90.80	1.2	6,698	0.02%
2023/02/06	8	86.98	11	86.71	87.20	-3	6,843	-0.04%
2023/02/03	0	0.00	7	88.06	89.00	-7	7,270	-0.10%
2023/02/01	5	86.00	0	0.00	87.20	5	7,399	0.07%
2023/01/31	4	85.13	18	85.01	85.60	-14	7,414	-0.19%
2023/01/30	6	81.40	4	82.90	83.10	2	7,395	0.03%
2023/01/17	1	76.70	1	76.80	76.70	0	7,374	0.00%
2023/01/16	0	0.00	100	75.50	76.30	-100	7,467	-1.34%
2023/01/13	4	75.10	4	77.10	75.10	0	7,537	0.00%
2023/01/11	37	76.89	29	77.15	76.50	8	7,780	0.10%
2023/01/10	2	76.65	3	77.10	76.60	-1	7,909	-0.01%
2023/01/09	1	76.20	13	75.80	75.60	-12	8,003	-0.15%
2023/01/06	3	74.00	0	0.00	75.00	3	8,045	0.04%
2023/01/05	32	74.25	2	74.00	73.60	30	8,115	0.37%
2023/01/04	3	76.07	3	75.67	75.30	0	8,187	0.00%
2023/01/03	2	73.35	23	72.26	75.30	-21	8,244	-0.25%
2022/12/30	16	70.24	6	71.70	70.20	10	8,285	0.12%
2022/12/29	16	71.69	3	71.50	71.70	13	8,282	0.16%
2022/12/28	11	71.72	1	71.30	71.30	10	8,326	0.12%
2022/12/27	11	74.30	0	0.00	74.10	11	8,457	0.13%
2022/12/26	11	76.43	1	75.30	75.30	10	8,522	0.12%
2022/12/23	2	76.25	11	77.22	77.80	-9	8,623	-0.10%
2022/12/21	9	76.58	1	76.50	76.50	8	8,712	0.09%
2022/12/20	21	79.92	23	80.25	77.50	-2	8,722	-0.02%
2022/12/19	8	78.35	2	78.50	79.00	6	8,723	0.07%
2022/12/16	12	79.34	3	79.27	79.00	9	8,785	0.10%
2022/12/15	6	80.18	5	81.26	80.20	1	8,831	0.01%
2022/12/14	43	81.12	495	81.01	81.50	-452	8,811	-5.13%	大賣/鉅額交易
2022/12/13	24	80.60	305	80.78	80.00	-281	8,819	-3.19%	大賣/鉅額交易
2022/12/12	21	83.19	2	86.00	81.80	19	8,830	0.22%
2022/12/09	68	92.28	221	91.05	90.30	-153	8,649	-1.77%	大賣/鉅額交易
2022/12/08	7	85.24	35	87.97	88.50	-28	8,305	-0.34%
2022/12/07	43	85.04	52	82.29	80.50	-9	8,171	-0.11%
2022/12/06	112	85.58	40	85.29	84.60	72	7,980	0.90%	大買/
2022/12/05	26	81.97	21	81.90	81.80	5	7,737	0.06%
2022/12/02	11	81.26	1	82.40	81.30	10	7,628	0.13%
2022/12/01	16	79.06	163	79.01	78.30	-147	7,507	-1.96%	大賣/鉅額交易
2022/11/30	15	78.24	5	77.60	78.30	10	7,488	0.13%
2022/11/29	4	76.63	4	77.13	76.80	0	7,477	0.00%
2022/11/28	7	78.09	11	78.88	78.10	-4	7,465	-0.05%
2022/11/25	3	80.27	255	81.81	80.00	-252	7,465	-3.38%	大賣/鉅額交易
2022/11/24	7	84.79	77	84.72	83.70	-70	7,453	-0.94%
2022/11/23	10	82.24	26	82.53	84.60	-16	7,340	-0.22%
2022/11/22	49	80.78	18	82.47	80.50	31	7,222	0.43%
2022/11/21	17	84.19	209	83.67	83.40	-192	7,191	-2.67%	大賣/鉅額交易
2022/11/18	288	83.87	16	83.43	83.40	272	7,036	3.87%	大買/鉅額交易
2022/11/17	37	82.82	11	82.27	82.60	26	7,000	0.37%
2022/11/16	8	81.34	11	80.66	81.50	-3	6,954	-0.04%
2022/11/15	15	77.97	91	77.91	78.70	-76	6,830	-1.11%
2022/11/14	8	78.88	13	79.78	78.40	-5	6,761	-0.07%
2022/11/11	74	80.78	78	81.83	80.00	-4	6,693	-0.06%
2022/11/10	57	79.86	2	80.55	80.90	55	6,573	0.84%
2022/11/09	87	82.06	1	81.20	81.20	86	6,485	1.33%
2022/11/08	46	80.81	73	81.25	81.00	-27	6,368	-0.42%
2022/11/07	32	81.58	52	81.99	81.50	-20	6,185	-0.32%
2022/11/04	88	78.75	68	77.56	78.80	20	5,887	0.34%
2022/11/03	4	75.05	39	75.28	75.50	-35	5,665	-0.62%
2022/11/02	30	77.34	94	76.68	76.40	-64	5,580	-1.15%
2022/11/01	247	80.66	79	79.77	81.70	168	5,354	3.14%	大買/鉅額交易
2022/10/31	7	75.79	6	76.07	78.50	1	4,889	0.02%
2022/10/28	2	71.60	2	73.35	71.40	0	4,725	0.00%
2022/10/27	3	73.50	2	74.20	74.20	1	4,646	0.02%
2022/10/26	367	71.53	1	71.60	71.70	366	4,562	8.02%	大買/鉅額交易
2022/10/25	6	71.47	8	71.31	71.00	-2	4,479	-0.04%
2022/10/24	53	71.54	13	70.98	71.40	40	4,378	0.91%
2022/10/21	9	68.52	13	68.62	68.00	-4	4,276	-0.09%
2022/10/20	245	70.43	24	70.30	69.50	221	4,190	5.27%	大買/鉅額交易
2022/10/19	5	75.38	6	74.83	74.80	-1	4,056	-0.02%
2022/10/18	16	74.20	11	75.74	76.50	5	3,905	0.13%
2022/10/17	6	68.83	26	69.35	73.00	-20	3,671	-0.54%
2022/10/14	101	67.30	5	67.46	67.90	96	3,533	2.72%	大買/
2022/10/13	15	65.09	11	64.26	61.80	4	3,500	0.11%
2022/10/12	4.3	64.39	107	64.65	63.90	-102.7	3,405	-3.02%	大賣/鉅額交易
2022/10/11	45	71.75	20	73.02	69.50	25	3,310	0.76%
2022/10/07	22	76.83	16	76.34	77.20	6	3,209	0.19%
2022/10/06	67	74.70	6	74.53	75.10	61	3,099	1.97%
2022/10/05	6	75.22	8	75.49	74.70	-2	3,066	-0.07%
2022/10/04	219	76.41	111	75.67	75.60	108	2,987	3.62%	大買/大賣/鉅額交易
2022/10/03	2	73.80	3	73.93	75.20	-1	2,811	-0.04%
2022/09/30	6	72.92	9	73.86	74.20	-3	2,715	-0.11%
2022/09/29	12	72.50	4	72.68	73.20	8	2,584	0.31%
2022/09/28	7	71.97	7	69.64	68.90	0	2,476	0.00%
2022/09/27	22	71.32	11	70.82	73.50	11	2,392	0.46%
2022/09/26	7	70.69	9	69.57	68.60	-2	2,313	-0.09%
2022/09/23	2	74.90	2	74.80	71.70	0	2,237	0.00%
2022/09/22	1	75.30	17	76.22	77.00	-16	2,146	-0.75%
2022/09/21	2	74.45	1	74.90	74.90	1	2,067	0.05%
2022/09/20	36	74.17	38	74.60	74.70	-2	2,020	-0.10%
2022/09/19	18	73.08	137	74.52	72.50	-119	1,891	-6.29%	大賣/鉅額交易
2022/09/16	9	76.03	91	75.77	74.20	-82	1,754	-4.67%
2022/09/15	129	74.41	132	74.51	74.90	-3	1,618	-0.19%	大買/大賣/
2022/09/14	165	72.94	141	72.25	74.50	24	1,399	1.72%	大買/大賣/
2022/09/13	99	70.10	30	70.40	70.60	69	1,183	5.83%
2022/09/12	2	66.80	59	66.40	66.60	-57	1,036	-5.50%
2022/09/08	29	64.58	2	64.85	64.90	27	1,008	2.68%
2022/09/07	0	0.00	1	64.70	64.30	-1	992	-0.10%
2022/09/06	49.6	65.05	7	63.10	64.30	42.6	977	4.36%
2022/09/05	11	66.69	28	67.88	67.00	-17	920	-1.85%
2022/09/02	27	67.52	14	67.51	68.10	13	885	1.47%
2022/09/01	39	67.76	26	67.74	66.70	13	835	1.56%
2022/08/31	75	64.92	40	65.40	67.40	35	743	4.71%
2022/08/30	22	63.70	28	63.96	64.20	-6	647	-0.93%
2022/08/29	57	64.05	4	62.85	64.00	53	618	8.57%
2022/08/26	5	62.50	12	64.05	62.50	-7	570	-1.23%
2022/08/25	23	63.18	2	63.05	63.50	21	529	3.97%
2022/08/24	2	62.80	0.1	63.00	62.50	1.9	493	0.38%
2022/08/23	29	60.93	2.1	59.97	61.20	27	415	6.48%
2022/08/18	0	0.00	1	56.20	56.50	-1	350	-0.29%
2022/08/17	1	55.50	0	0.00	54.90	1	348	0.29%
2022/08/16	1	55.60	0	0.00	55.50	1	343	0.29%
2022/08/12	3	55.80	10	55.50	56.50	-7	321	-2.18%
2022/08/11	1	54.90	0	0.00	54.40	1	291	0.34%
2022/08/10	1	55.70	0	0.00	54.80	1	278	0.36%
2022/08/09	0	0.00	0.5	55.50	55.90	-0.5	274	-0.18%
2022/08/08	0	0.00	23	55.13	55.50	-23	272	-8.43%
2022/08/04	2	52.90	0	0.00	52.70	2	253	0.79%
2022/08/03	1	52.90	0	0.00	53.00	1	252	0.40%
2022/08/02	2	52.50	0	0.00	52.90	2	251	0.80%
2022/08/01	4	54.50	0	0.00	54.10	4	248	1.61%
2022/07/29	6	54.15	0	0.00	54.30	6	246	2.44%
2022/07/26	1	54.00	0	0.00	53.80	1	234	0.43%
2022/07/22	0	0.00	10	54.00	53.30	-10	226	-4.42%
2022/07/21	1	53.20	0	0.00	53.50	1	212	0.47%
2022/07/20	0	0.00	10	53.70	53.70	-10	203	-4.91%
2022/07/01	15	48.64	0	0.00	47.05	15	191	7.82%
2022/06/28	0	0.00	1	51.60	51.80	-1	201	-0.50%
2022/06/27	0	0.00	1	50.60	50.60	-1	207	-0.48%
2022/06/22	0	0.00	3	51.00	49.95	-3	237	-1.26%
2022/06/07	0	0.00	8	51.56	51.30	-8	264	-3.03%
2022/06/02	17	51.10	0	0.00	51.50	17	266	6.38%
2022/05/30	10	51.50	0	0.00	51.30	10	269	3.71%
2022/05/27	10	51.40	0	0.00	51.10	10	268	3.72%
2022/05/25	1	51.40	1	51.10	51.80	0	271	0.00%
2022/04/20	0	0.00	1	53.00	52.60	-1	319	-0.31%
2022/04/19	1	54.20	1	53.70	53.00	0	319	0.00%
2022/04/14	21	53.00	0	0.00	52.50	21	317	6.61%
2022/04/08	120	53.46	0	0.00	53.60	120	315	37.99%	大買/鉅額交易
2022/04/07	23	52.43	0	0.00	53.20	23	308	7.44%
2022/04/01	0	0.00	2	53.60	53.40	-2	302	-0.66%
2022/03/18	1	51.60	1	51.90	52.50	0	252	0.00%
2022/03/16	0	0.00	3	50.05	50.00	-3	236	-1.27%
2022/03/08	0	0.00	2	45.80	45.80	-2	262	-0.76%
2022/03/04	5	49.35	0	0.00	48.90	5	273	1.83%
2022/03/03	5	49.45	0	0.00	49.45	5	286	1.74%
2022/02/24	1	48.10	0	0.00	48.10	1	345	0.29%
2022/02/14	1	49.90	1	51.30	49.80	0	609	0.00%
2022/01/14	0	0.00	4	49.64	49.85	-4	617	-0.65%
2022/01/11	20	51.05	0	0.00	50.60	20	638	3.13%
2022/01/06	5	52.34	0	0.00	52.50	5	637	0.78%
2021/12/21	5	52.64	0	0.00	52.70	5	597	0.84%
2021/12/15	1	52.00	0	0.00	52.30	1	591	0.17%
2021/12/03	0.1	54.90	0	0.00	54.30	0.1	589	0.01%
2021/11/30	0	0.00	1	56.30	56.30	-1	579	-0.17%
2021/11/25	1	57.00	0	0.00	55.70	1	548	0.18%
2021/11/19	0	0.00	1	56.20	57.50	-1	523	-0.19%
2021/11/18	6	59.13	44	59.68	58.00	-38	493	-7.70%
2021/11/17	3	58.13	4	58.78	58.50	-1	437	-0.23%
2021/11/16	1	56.60	1	56.50	56.50	0	363	0.00%
2021/10/28	5	51.90	0	0.00	52.00	5	309	1.62%
2021/10/20	0	0.00	2	51.70	52.30	-2	298	-0.67%
2021/10/18	0	0.00	1	49.15	49.35	-1	286	-0.35%
2021/10/15	0	0.00	1	48.90	48.60	-1	292	-0.34%
2021/10/14	0	0.00	3	47.13	47.20	-3	291	-1.03%
2021/10/06	1	46.00	0	0.00	45.75	1	352	0.28%
2021/07/07	0	0.00	2	54.30	54.30	-2	765	-0.26%
2021/07/05	1	53.60	0	0.00	54.20	1	896	0.11%
2021/07/02	0	0.00	2	52.80	53.00	-2	957	-0.21%
2021/06/30	1	52.00	0	0.00	52.10	1	966	0.10%
2021/06/22	0	0.00	1	52.40	52.20	-1	979	-0.10%
2021/06/10	0	0.00	53	50.16	50.20	-53	996	-5.32%
2021/06/09	0	0.00	34	50.94	50.20	-34	1,003	-3.39%
2021/06/08	0	0.00	49	50.55	50.70	-49	1,011	-4.84%
2021/06/07	0	0.00	54	50.51	50.40	-54	1,023	-5.28%
2021/06/04	0	0.00	30	50.58	50.30	-30	1,022	-2.93%
2021/06/03	0	0.00	20	50.60	50.60	-20	1,024	-1.95%
2021/06/02	0	0.00	10	50.50	50.40	-10	1,024	-0.98%
2021/06/01	0	0.00	10	50.70	50.80	-10	1,026	-0.97%
2021/05/18	1	45.00	1	43.90	45.20	0	1,038	0.00%
2021/05/17	3	41.30	6	42.35	41.40	-3	1,040	-0.29%
2021/05/14	10	46.00	0	0.00	45.15	10	1,033	0.97%
2021/05/13	1	43.70	1	43.45	43.95	0	1,028	0.00%
2021/05/12	1	46.55	1	46.80	43.80	0	1,024	0.00%
2021/05/11	5	49.23	0	0.00	48.00	5	1,004	0.50%
2021/05/06	0	0.00	20	51.01	51.10	-20	1,000	-2.00%
2021/05/05	0	0.00	1	52.50	51.20	-1	999	-0.10%
2021/05/04	0	0.00	14	50.83	52.10	-14	1,005	-1.39%
2021/05/03	13	54.33	5	53.60	53.60	8	997	0.80%
2021/04/28	0	0.00	1	55.60	56.30	-1	990	-0.10%
2021/04/27	0	0.00	1	55.30	55.60	-1	992	-0.10%
2021/04/26	0	0.00	2	55.30	54.80	-2	998	-0.20%
2021/04/22	2	56.35	7	54.71	54.70	-5	1,008	-0.50%
2021/04/21	3	57.63	59	57.88	57.50	-56	990	-5.66%
2021/04/20	59	58.11	2	57.95	58.40	57	952	5.99%
2021/04/19	1	56.00	0	0.00	55.90	1	923	0.11%
2021/04/14	3.5	54.54	6	54.67	54.90	-2.5	940	-0.27%
2021/04/13	3	56.57	0	0.00	55.30	3	964	0.31%
2021/04/12	2	56.50	7.2	56.65	56.40	-5.2	981	-0.53%
2021/04/09	5.2	57.78	7	56.83	57.30	-1.8	1,046	-0.17%
2021/04/08	28	56.80	0	0.00	57.10	28	961	2.91%
2021/04/07	7	53.04	13	53.27	53.30	-6	883	-0.68%
2021/04/06	1	53.10	2	53.30	53.10	-1	877	-0.11%
2021/04/01	1	52.50	0	0.00	52.50	1	871	0.11%
2021/03/31	1	52.70	0	0.00	52.60	1	869	0.12%
2021/03/30	2	51.65	0	0.00	51.80	2	859	0.23%
2021/03/29	5	51.54	0	0.00	51.50	5	861	0.58%
2021/03/25	2	51.15	0	0.00	51.20	2	858	0.23%
2021/03/19	1	51.00	0	0.00	51.10	1	864	0.12%
2021/03/18	3	52.17	0	0.00	52.20	3	859	0.35%
2021/03/17	0	0.00	11	52.38	52.60	-11	865	-1.27%
2021/03/16	0	0.00	3	52.87	52.90	-3	864	-0.35%
2021/03/15	1	50.20	0	0.00	50.70	1	853	0.12%
2021/03/12	1	50.60	10	51.00	50.80	-9	845	-1.06%
2021/03/11	1	51.10	31	51.07	51.00	-30	839	-3.57%
2021/03/10	1	51.60	0	0.00	51.60	1	837	0.12%
2021/03/08	0	0.00	27	51.57	51.70	-27	842	-3.20%
2021/03/05	0	0.00	1	51.60	51.50	-1	846	-0.12%
2021/03/03	0	0.00	4	52.60	52.50	-4	880	-0.45%
2021/03/02	0	0.00	9	52.80	53.10	-9	879	-1.02%
2021/02/26	1	52.40	0	0.00	52.30	1	882	0.11%
2021/02/25	1	53.00	100	53.07	53.00	-99	884	-11.20%
2021/02/23	0	0.00	18	54.60	54.40	-18	883	-2.04%
2021/02/18	0	0.00	22	53.25	53.20	-22	874	-2.52%
2021/02/03	1	51.40	0	0.00	51.00	1	888	0.11%
2021/02/01	0	0.00	2	51.20	51.20	-2	883	-0.23%
2021/01/29	0	0.00	1	52.90	51.80	-1	879	-0.11%
2021/01/28	1	53.60	0	0.00	53.60	1	871	0.11%
2021/01/27	0	55.50	3	54.20	54.20	-3	869	-0.34%
2021/01/25	35	55.01	0	0.00	55.30	35	866	4.04%
2021/01/22	4	54.48	0	0.00	54.60	4	862	0.46%
2021/01/19	1	57.80	1	57.40	56.90	0	837	0.00%
2021/01/18	0	0.00	34	56.62	57.10	-34	823	-4.13%
2021/01/15	0	0.00	12	56.00	56.00	-12	811	-1.48%
2021/01/14	0	0.00	31	57.02	57.10	-31	799	-3.88%
2021/01/12	1	57.00	0	0.00	55.60	1	812	0.12%
2021/01/11	0	0.00	10	57.10	57.70	-10	794	-1.26%
2021/01/08	10.1	58.30	24	58.16	58.10	-13.9	782	-1.78%
2021/01/06	24	60.16	0	0.00	58.30	24	769	3.12%
2021/01/05	16	60.81	2	61.05	61.00	14	740	1.89%
2021/01/04	5	62.08	11	62.13	62.30	-6	714	-0.84%
2020/12/22	0	0.00	21	54.00	52.90	-21	616	-3.40%
2020/12/21	0	0.00	8	52.50	53.60	-8	633	-1.26%
2020/12/18	1	54.20	0	0.00	53.70	1	641	0.16%
2020/12/14	0	0.00	30	55.15	54.80	-30	648	-4.63%
2020/12/10	0	0.00	21	57.04	56.30	-21	664	-3.16%
2020/12/09	8	57.60	21	57.66	57.30	-13	678	-1.92%
2020/12/04	1	57.30	72	57.45	57.50	-71	691	-10.27%
2020/12/03	0	0.00	2	58.30	58.30	-2	695	-0.29%
2020/12/02	3	57.90	0	0.00	58.20	3	700	0.43%
2020/12/01	0	0.00	3	57.63	57.90	-3	712	-0.42%
2020/11/30	6	58.80	2	58.65	58.30	4	725	0.55%
2020/11/27	1	57.10	2	56.90	57.50	-1	706	-0.14%
2020/11/25	2	56.15	0	0.00	55.10	2	753	0.27%
2020/11/16	1	56.20	0	0.00	55.80	1	882	0.11%
2020/11/13	1	56.00	1	55.40	55.80	0	899	0.00%
2020/11/12	21	55.64	0	0.00	55.80	21	953	2.20%
2020/11/11	7	54.34	0	0.00	54.30	7	952	0.73%
2020/11/02	0	0.00	5	50.40	50.40	-5	1,230	-0.41%
2020/10/29	0	0.00	3	52.20	52.50	-3	1,308	-0.23%
2020/10/28	0	0.00	3	52.80	52.80	-3	1,343	-0.22%
2020/10/15	92	54.88	0	0.00	54.70	92	2,153	4.27%
2020/10/14	1	55.90	1	55.30	55.30	0	2,242	0.00%
2020/10/13	0	0.00	210	52.96	52.50	-210	2,292	-9.16%	大賣/鉅額交易
2020/10/12	0	0.00	2	54.60	54.30	-2	2,313	-0.09%
2020/09/28	3	55.60	0	0.00	56.20	3	2,958	0.10%
2020/09/25	0	0.00	3	54.77	54.30	-3	3,040	-0.10%
2020/09/24	0	0.00	15	56.35	55.50	-15	3,284	-0.46%
2020/09/22	0	0.00	4	59.63	59.30	-4	3,738	-0.11%
2020/09/17	1	61.30	0	0.00	61.30	1	3,789	0.03%
2020/09/16	1	61.60	7	61.37	61.50	-6	3,810	-0.16%
2020/09/15	1	61.30	18	61.21	60.80	-17	3,816	-0.45%
2020/09/14	41	62.73	0	0.00	63.00	41	3,826	1.07%
2020/09/11	0	0.00	10	60.33	60.40	-10	3,818	-0.26%
2020/09/07	11	63.45	3	61.73	61.40	8	3,929	0.20%
2020/09/04	23	63.20	14	62.48	63.80	9	3,970	0.23%
2020/09/03	60	63.90	0	0.00	63.40	60	3,987	1.50%
2020/09/02	2	62.80	0	0.00	63.30	2	4,020	0.05%
2020/09/01	19	63.05	0	0.00	62.90	19	4,040	0.47%
2020/08/31	22	63.07	0	0.00	63.80	22	4,040	0.54%
2020/08/28	1	60.70	0	0.00	60.40	1	4,048	0.02%
2020/08/27	8	61.00	0	0.00	60.70	8	4,073	0.20%
2020/08/26	14	60.59	5	60.80	60.70	9	4,097	0.22%
2020/08/20	2	58.85	10	55.85	56.00	-8	4,368	-0.18%
2020/08/19	0	0.00	6	60.60	60.20	-6	4,568	-0.13%
2020/08/18	2	62.15	1	60.90	60.90	1	4,743	0.02%
2020/08/17	2	63.50	0	0.00	63.70	2	4,749	0.04%
2020/08/14	1	63.60	5	64.22	63.70	-4	4,779	-0.08%
2020/08/13	0	0.00	12	64.22	64.00	-12	4,789	-0.25%
2020/08/12	1	64.60	17	64.77	65.00	-16	4,804	-0.33%
2020/08/11	1	67.60	17	64.98	64.50	-16	4,799	-0.33%
2020/08/10	1	68.70	0	0.00	68.70	1	4,784	0.02%
2020/08/07	11	71.02	3	70.50	71.10	8	4,874	0.16%
2020/08/06	4	70.63	2	70.50	69.60	2	4,857	0.04%
2020/08/05	2	71.35	0	0.00	70.20	2	4,886	0.04%
2020/08/04	4	69.68	2	69.75	70.70	2	4,875	0.04%
2020/08/03	4	69.98	3	69.73	69.40	1	4,888	0.02%
2020/07/31	10	70.45	4	70.20	70.60	6	4,896	0.12%
2020/07/30	3	69.03	1	69.40	69.50	2	4,838	0.04%
2020/07/29	3	66.67	9.1	67.42	68.20	-6.1	4,807	-0.13%
2020/07/28	46	67.93	65	68.96	66.30	-19	4,772	-0.40%
2020/07/27	35	69.91	40	69.58	68.60	-5	4,642	-0.11%
2020/07/24	42	69.82	7	70.69	69.50	35	4,571	0.77%
2020/07/23	20	69.32	39	69.50	69.00	-19	4,458	-0.43%
2020/07/22	14	68.16	89	68.39	68.80	-75	4,409	-1.70%
2020/07/21	51	67.55	63	67.52	67.50	-12	4,373	-0.27%
2020/07/20	94	66.67	9	66.86	68.40	85	4,286	1.98%
2020/07/17	43	63.66	1	63.40	63.60	42	4,216	1.00%
2020/07/16	3	65.27	1	66.20	66.20	2	4,222	0.05%
2020/07/15	31	66.32	8	67.30	65.50	23	4,200	0.55%
2020/07/14	2	66.95	2	66.75	65.80	0	4,156	0.00%
2020/07/10	51	70.36	27	70.39	68.30	24	4,089	0.59%
2020/07/09	4	72.88	2	72.35	75.50	2	3,895	0.05%
2020/07/08	5	67.22	11	68.60	68.70	-6	3,812	-0.16%
2020/07/07	30	68.01	10	68.17	68.00	20	3,753	0.53%
2020/07/06	23	67.53	0	0.00	67.50	23	3,652	0.63%
2020/07/03	28	67.19	13	67.47	66.90	15	3,583	0.42%
2020/07/02	2	63.15	5	63.24	65.30	-3	3,333	-0.09%
2020/07/01	29	58.61	5	56.48	59.40	24	3,093	0.78%
2020/06/24	3	54.87	0	0.00	54.00	3	2,867	0.10%
2020/06/23	0	0.00	16	52.79	52.70	-16	2,852	-0.56%
2020/06/22	0	0.00	21	54.34	53.90	-21	2,856	-0.74%
2020/06/19	3	54.40	25	54.80	54.80	-22	2,852	-0.77%
2020/06/18	0	0.00	53	53.63	53.70	-53	2,837	-1.87%
2020/06/16	15	53.50	15	54.00	54.10	0	2,828	0.00%
2020/06/15	46	51.16	5	51.78	50.80	41	2,808	1.46%
2020/06/12	0	0.00	4	52.93	53.00	-4	2,774	-0.14%
2020/06/11	13	55.68	14	55.59	54.60	-1	2,760	-0.04%
2020/06/10	0	0.00	1	55.50	54.60	-1	2,716	-0.04%
2020/06/09	54	55.21	2.1	55.96	55.20	51.9	2,718	1.91%
2020/06/08	17	56.74	1	57.00	56.50	16	2,689	0.59%
2020/06/05	1.1	56.61	0	0.00	56.90	1.1	2,702	0.04%
2020/06/04	15	56.06	5	56.40	55.80	10	2,680	0.37%
2020/06/03	40	56.70	1	57.30	56.70	39	2,644	1.47%
2020/06/02	14	56.96	23	56.80	56.70	-9	2,627	-0.34%
2020/06/01	22	56.24	2	56.35	56.10	20	2,592	0.77%
2020/05/29	30	56.83	6	56.22	55.80	24	2,556	0.94%
2020/05/28	63	57.06	7	56.64	57.40	56	2,441	2.29%
2020/05/27	21	55.81	22	55.80	55.80	-1	2,369	-0.04%
2020/05/26	22	56.61	151	56.03	54.10	-129	2,271	-5.68%	大賣/鉅額交易
2020/05/25	142	54.91	5	54.64	55.00	137	2,007	6.82%	大買/鉅額交易
2020/05/22	1	49.10	3	49.97	50.00	-2	1,813	-0.11%
2020/05/21	2	49.50	5	49.45	48.70	-3	1,754	-0.17%
2020/05/20	0	0.00	10	47.43	48.95	-10	1,708	-0.59%
2020/05/15	12	47.50	12	48.04	46.30	0	1,621	0.00%
2020/05/14	22	51.46	28	50.27	45.80	-6	1,553	-0.39%
2020/05/13	0	0.00	3.4	49.33	49.75	-3.4	1,415	-0.24%
2020/05/12	1	48.70	1	49.10	49.10	0	1,394	0.00%
2020/05/11	0	0.00	1	47.80	47.65	-1	1,327	-0.08%
2020/05/08	5	48.30	4	47.78	48.50	1	1,294	0.08%
2020/05/07	30	46.91	2	46.90	47.50	28	1,266	2.21%
2020/05/05	0	0.00	2	45.15	44.40	-2	1,212	-0.16%
2020/04/30	30	45.53	1	45.45	45.60	29	1,194	2.43%
2020/04/29	20	44.73	0	0.00	44.70	20	1,185	1.69%
2020/04/27	10	44.00	11	44.28	44.50	-1	1,186	-0.08%
2020/04/24	22	43.11	2	42.48	42.90	20	1,146	1.74%
2020/04/23	0	0.00	3	41.20	41.15	-3	1,104	-0.27%
2020/04/21	4	42.16	5	41.87	40.10	-1	1,074	-0.09%
2020/04/20	20	39.88	0	0.00	40.30	20	1,031	1.94%
2020/04/17	60	39.23	1	40.55	39.35	59	1,027	5.74%
2020/04/16	0	0.00	3	39.70	39.70	-3	996	-0.30%
2020/04/15	5	37.30	5	37.75	37.65	0	971	0.00%
2020/04/08	0	0.00	2	36.78	36.85	-2	1,049	-0.19%
2020/04/07	2	36.50	0	0.00	35.95	2	1,149	0.17%
2020/04/06	1	35.00	0	0.00	35.70	1	1,189	0.08%
2020/04/01	120	34.35	0	0.00	34.70	120	1,289	9.31%	大買/鉅額交易
2020/03/27	20	32.80	0	0.00	32.55	20	1,380	1.45%
2020/03/24	22	30.03	0	0.00	30.15	22	1,362	1.61%
2020/03/19	70	25.45	0	0.00	25.45	70	1,375	5.09%
2020/03/17	30	30.33	0	0.00	29.95	30	1,388	2.16%
2020/03/13	0	0.00	2	35.10	35.10	-2	1,448	-0.14%
2020/03/11	3	40.68	2	41.30	39.95	1	1,584	0.06%
2020/02/27	1	39.05	0	0.00	39.00	1	1,676	0.06%
2020/02/13	1	41.65	2	40.90	40.00	-1	1,760	-0.06%
2020/02/11	3	41.85	2	40.55	40.80	1	1,835	0.05%
2020/02/10	40	40.04	0	0.00	40.35	40	1,957	2.04%
2020/02/05	0	0.00	3	39.27	38.60	-3	2,016	-0.15%
2020/01/31	0	0.00	9	40.14	40.15	-9	2,039	-0.44%
2020/01/20	1	44.90	0	0.00	44.85	1	2,070	0.05%
2020/01/14	3	46.15	3	46.10	46.30	0	2,206	0.00%
2020/01/07	1	45.05	0	0.00	44.90	1	2,641	0.04%
2020/01/03	1	46.50	0	0.00	46.50	1	2,716	0.04%
2019/12/31	27	48.90	24	48.95	48.00	3	2,729	0.11%
2019/12/30	10	47.63	1	47.70	48.00	9	2,613	0.34%
2019/12/27	25	46.90	20	47.19	47.00	5	2,569	0.19%
2019/12/26	14	45.91	11	45.65	47.05	3	2,460	0.12%
2019/12/17	0	0.00	1	44.70	44.85	-1	2,319	-0.04%
2019/12/16	5	44.10	0	0.00	44.20	5	2,302	0.22%
2019/12/13	0	0.00	2	43.80	43.30	-2	2,301	-0.09%
2019/12/12	1	44.25	0	0.00	44.25	1	2,281	0.04%
2019/12/11	1	45.40	5	45.65	45.10	-4	2,262	-0.18%
2019/12/10	0	0.00	0.1	44.90	44.95	-0.1	2,200	0.00%
2019/12/09	17	45.94	27	45.63	45.55	-10	2,183	-0.46%
2019/12/06	24.1	45.30	20	45.16	45.30	4.1	2,102	0.19%
2019/12/05	14	44.28	1	43.65	44.35	13	2,006	0.65%
2019/11/28	2	43.50	2	43.30	43.00	0	1,921	0.00%
2019/11/22	1	41.85	1	41.80	41.70	0	1,834	0.00%
2019/11/15	0	0.00	40	40.56	40.65	-40	1,829	-2.19%
2019/11/08	0	0.00	22	44.46	43.80	-22	1,769	-1.24%
2019/11/07	23	44.54	43	43.89	44.05	-20	1,739	-1.15%
2019/11/06	0	0.00	5	42.55	42.55	-5	1,616	-0.31%
2019/11/05	0	0.00	23	43.61	43.50	-23	1,607	-1.43%
2019/11/04	20	44.28	12	44.23	44.00	8	1,591	0.50%
2019/10/31	2	43.70	2	43.20	43.15	0	1,555	0.00%
2019/10/25	1	43.60	1	43.55	43.40	0	1,486	0.00%
2019/10/24	0	0.00	15	44.45	44.05	-15	1,498	-1.00%
2019/10/23	15	44.00	1	44.20	43.95	14	1,480	0.95%
2019/10/22	2	43.85	9	44.43	44.75	-7	1,473	-0.48%
2019/10/21	11	44.64	12	45.37	44.00	-1	1,507	-0.07%
2019/10/18	14	45.63	6	46.27	47.50	8	1,387	0.58%
2019/10/16	0	0.00	1	44.05	44.95	-1	1,309	-0.08%
2019/10/15	0	0.00	5	44.04	44.25	-5	1,262	-0.40%
2019/10/14	0	0.00	1	40.75	42.35	-1	1,134	-0.09%
2019/10/09	6	38.95	0	0.00	38.50	6	1,050	0.57%
2019/10/07	4	40.01	0	0.00	39.70	4	1,006	0.40%
2019/10/01	1	38.90	16	39.00	38.60	-15	931	-1.61%
2019/09/26	2	40.80	0	0.00	40.30	2	913	0.22%
2019/09/24	14	41.60	0	0.00	41.30	14	894	1.57%
2019/09/04	2	44.98	0	0.00	45.50	2	793	0.25%
2019/09/03	0	0.00	2	45.00	45.00	-2	792	-0.25%
2019/08/26	0	0.00	1	43.35	44.10	-1	768	-0.13%
2019/08/21	10	45.75	0	0.00	45.25	10	738	1.35%
2019/08/08	1	42.30	0	0.00	42.05	1	651	0.15%
2019/08/05	0	0.00	0.1	44.45	44.20	-0.1	673	-0.01%
2019/08/02	3.1	46.20	0	0.00	46.15	3.1	666	0.46%
2019/07/31	1	46.95	1	47.45	47.80	0	650	0.00%
2019/07/30	8	48.31	8	48.99	47.05	0	636	0.00%
2019/07/29	1	50.10	1	50.30	49.70	0	612	0.00%
2019/07/26	4	52.18	4	52.50	52.60	0	585	0.00%
2019/07/25	0	0.00	3.1	51.41	51.60	-3.1	543	-0.57%
2019/07/24	5	51.64	5	51.30	51.10	0	521	0.00%
2019/07/23	6.1	50.58	17	50.41	50.70	-10.9	493	-2.20%
2019/07/22	14	49.16	1	46.50	49.50	13	398	3.26%
2019/07/19	1	46.00	0	0.00	45.00	1	345	0.29%
2019/07/18	1	43.40	6	43.63	42.20	-5	283	-1.76%
2019/07/17	0	0.00	2	42.50	43.20	-2	274	-0.73%
2019/07/11	1	42.85	0	0.00	42.10	1	285	0.35%
2019/07/10	0	0.00	1	41.20	41.30	-1	277	-0.36%
2019/06/20	2	40.50	0	0.00	40.75	2	348	0.57%
2019/05/28	1	37.85	0	0.00	38.05	1	390	0.26%
2019/05/21	0	0.00	1	39.00	38.60	-1	423	-0.24%
2019/05/14	2	37.43	0	0.00	38.65	2	454	0.44%
2019/05/13	1	35.15	1	36.20	35.15	0	441	0.00%
2019/05/08	2	41.40	0	0.00	41.35	2	417	0.48%
2019/04/10	0	0.00	1	42.70	43.00	-1	400	-0.25%
2019/04/08	3	45.00	3	46.15	44.05	0	417	0.00%
2019/04/03	0	0.00	1	42.65	42.95	-1	383	-0.26%
2019/03/08	1	39.90	0	0.00	39.75	1	604	0.17%
2019/03/07	0	0.00	2	40.35	40.30	-2	617	-0.32%
2019/02/25	6	39.54	6	39.73	40.00	0	685	0.00%
2019/02/15	11	42.23	11	42.32	42.00	0	721	0.00%
2019/02/14	2	47.50	0	0.00	46.15	2	699	0.29%
2019/01/25	0	0.00	2	45.20	44.05	-2	697	-0.29%
2019/01/09	0	0.00	100	42.61	43.40	-100	728	-13.72%
2019/01/04	1	41.00	1	41.15	41.00	0	740	0.00%
2018/12/26	1	42.25	0	0.00	41.40	1	746	0.13%
2018/12/25	2	42.30	2	42.70	42.05	0	761	0.00%
2018/12/21	0	0.00	20	46.42	46.80	-20	748	-2.67%
2018/12/20	2	47.65	2	46.40	46.80	0	744	0.00%
2018/12/18	6	47.83	6	46.58	46.75	0	725	0.00%
2018/12/14	3	52.00	3	51.40	50.70	0	708	0.00%
2018/12/13	8	54.04	8	53.95	52.00	0	696	0.00%
2018/12/12	40	49.39	0	0.00	50.70	40	646	6.19%
2018/12/06	3	45.03	10	46.60	45.35	-7	614	-1.14%
2018/12/04	3	50.00	5	50.26	50.10	-2	598	-0.33%
2018/12/03	0	0.00	23	49.25	49.25	-23	558	-4.12%
2018/11/30	23	44.40	0	0.00	44.80	23	550	4.18%
2018/11/29	20	41.00	0	0.00	40.75	20	538	3.71%
2018/11/28	30	41.00	0	0.00	40.45	30	534	5.61%
2018/11/27	40	40.79	0	0.00	40.70	40	528	7.57%
2018/11/22	13	40.49	12	40.65	39.45	1	504	0.20%
2018/11/21	0	0.00	1	37.25	38.50	-1	451	-0.22%
2018/11/15	2	30.43	0	0.00	30.40	2	401	0.50%
2018/11/12	0	0.00	16	31.70	31.80	-16	422	-3.79%
2018/11/09	0	0.00	3	33.10	33.00	-3	433	-0.69%
2018/11/08	0	0.00	3	33.05	32.70	-3	441	-0.68%
2018/11/05	0	0.00	13.3	32.80	32.40	-13.3	445	-2.98%
2018/11/01	0	0.00	8.2	34.52	34.45	-8.2	438	-1.88%
2018/10/26	13	35.25	0	0.00	34.65	13	411	3.16%
2018/10/19	2	40.00	50	39.33	39.30	-48	405	-11.84%
2018/10/15	0	0.00	2	39.50	39.80	-2	426	-0.47%
2018/10/12	0	0.00	2	37.23	39.45	-2	427	-0.47%
2018/10/08	0	0.00	2	43.20	43.35	-2	442	-0.45%
2018/10/05	0	0.00	1	43.45	43.30	-1	469	-0.21%
2018/10/04	0	0.00	18	47.03	45.25	-18	464	-3.88%
2018/10/03	1	47.30	0	0.00	47.15	1	448	0.22%
2018/10/02	1	50.20	0	0.00	50.50	1	429	0.23%
2018/09/28	0	0.00	11	50.68	50.70	-11	427	-2.57%
2018/09/27	0	0.00	8	52.06	51.40	-8	425	-1.88%
2018/09/19	0	0.00	1	53.60	52.50	-1	496	-0.20%
2018/09/11	1	51.70	0	0.00	53.00	1	531	0.19%
2018/09/10	2	53.15	0	0.00	51.30	2	541	0.37%
2018/09/07	0	0.00	1	57.30	57.00	-1	529	-0.19%
2018/08/23	0	0.00	6	57.15	58.00	-6	548	-1.09%
2018/08/20	2	58.05	11	55.60	54.40	-9	550	-1.64%
2018/08/16	1	60.00	0	0.00	60.00	1	525	0.19%
2018/08/15	1	61.70	11	62.03	62.00	-10	515	-1.94%
2018/08/13	1	63.50	14	64.74	65.00	-13	509	-2.55%
2018/08/02	0	0.00	3	70.10	70.10	-3	522	-0.57%
2018/07/23	3	68.80	34	69.41	71.20	-31	547	-5.66%
2018/07/19	0	0.00	2	76.40	75.00	-2	575	-0.35%
2018/07/18	25	78.00	1	76.80	76.90	24	608	3.95%
2018/07/17	0	0.00	5	76.84	76.70	-5	650	-0.77%
2018/07/16	4	79.65	17	78.11	77.40	-13	641	-2.02%
2018/07/13	13	75.34	0	0.00	76.90	13	623	2.08%
2018/07/12	104	71.23	0	0.00	73.30	104	597	17.42%	大買/鉅額交易
2018/07/10	2	70.65	0	0.00	70.30	2	602	0.33%
2018/07/09	4	70.35	0	0.00	70.00	4	614	0.65%
2018/06/29	3	73.83	2	73.60	73.80	1	637	0.16%
2018/06/28	0	0.00	1	72.80	72.80	-1	591	-0.17%
2018/06/27	0	0.00	2	65.65	66.20	-2	582	-0.34%
2018/06/22	0	0.00	1	70.00	68.80	-1	576	-0.17%
2018/06/21	0	0.00	5	70.60	70.70	-5	568	-0.88%
2018/06/20	0	0.00	14	72.71	71.70	-14	567	-2.47%
2018/06/19	0	0.00	6	74.15	74.30	-6	563	-1.06%
2018/06/13	10	79.06	0	0.00	78.30	10	566	1.77%
2018/06/11	3	78.00	0	0.00	77.10	3	571	0.53%
2018/06/07	9	77.76	0	0.00	78.20	9	601	1.50%
2018/06/04	1	75.90	0	0.00	76.60	1	634	0.16%
2018/06/01	1	74.50	0	0.00	74.90	1	634	0.16%
2018/05/10	2	80.35	0	0.00	79.10	2	751	0.27%
2018/04/27	0	0.00	4	71.93	73.00	-4	902	-0.44%
2018/04/26	3	74.23	1.4	71.29	71.50	1.6	911	0.18%
2018/04/25	4	74.10	0	0.00	74.00	4	897	0.45%
2018/04/24	2	76.55	43	74.88	74.90	-41	872	-4.70%
2018/04/23	11	82.53	84	82.32	81.10	-73	837	-8.72%
2018/04/20	0	0.00	28	89.63	89.60	-28	793	-3.53%
2018/04/17	1	90.60	11	90.85	90.60	-10	824	-1.21%
2018/04/16	0	0.00	12	94.70	94.50	-12	831	-1.44%
2018/04/13	16	96.53	21	94.48	94.40	-5	854	-0.59%
2018/04/12	13	93.78	31	93.01	94.20	-18	854	-2.11%
2018/04/02	0	0.00	1	96.50	95.00	-1	929	-0.11%
2018/03/31	9	93.80	0	0.00	95.20	9	945	0.95%
2018/03/30	0	0.00	1	93.20	92.40	-1	942	-0.11%
2018/03/29	1	91.00	0	0.00	91.20	1	942	0.11%
2018/03/23	1	90.50	0	0.00	90.30	1	956	0.10%
2018/03/20	0	0.00	4	95.10	94.20	-4	943	-0.42%
2018/03/19	0	0.00	20	96.14	95.80	-20	942	-2.12%
2018/03/12	10	98.12	0	0.00	97.80	10	933	1.07%
2018/03/09	26	91.08	0	0.00	93.50	26	914	2.84%
2018/03/08	4	89.33	0	0.00	88.80	4	911	0.44%
2018/03/07	3	88.17	0	0.00	88.00	3	911	0.33%
2018/03/06	2	89.10	0	0.00	89.40	2	917	0.22%
2018/02/27	1	94.00	0	0.00	94.00	1	967	0.10%
2018/02/26	1	94.60	0	0.00	94.90	1	968	0.10%
2018/02/06	0	0.00	1	91.40	91.40	-1	964	-0.10%