安勤 (3479)-中國信託券商分點個股進出

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

安勤

(3479)

可現股當沖

股價
118.5
漲跌
--
漲幅
0.00%
成交量
236張
產業
上櫃電腦及週邊類股
283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

安勤 (3479)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/02	1	121.00	0	0.00	120.00	1	1,813	0.06%
2024/04/30	0	0.00	9	121.94	122.50	-9	1,840	-0.49%
2024/04/29	1	117.50	3	118.00	117.50	-2	1,839	-0.11%
2024/04/25	2	117.50	2	117.00	115.50	0	1,879	0.00%
2024/04/24	2.2	115.84	0	0.00	115.50	2.2	1,888	0.11%
2024/04/23	1	113.50	0	0.00	114.00	1	1,902	0.05%
2024/04/19	0	0.00	3	120.50	118.00	-3	1,907	-0.16%
2024/04/18	0	0.00	10	118.95	119.00	-10	1,901	-0.53%
2024/04/17	4	115.75	1.5	115.67	115.00	2.5	1,911	0.13%
2024/04/16	3.1	114.61	7	116.00	114.50	-3.9	1,921	-0.20%
2024/04/15	7	119.00	4	118.88	118.00	3	1,922	0.16%
2024/04/11	2	120.25	0	0.00	120.00	2	1,932	0.10%
2024/04/10	0	0.00	5.4	123.00	122.50	-5.4	1,950	-0.28%
2024/04/09	4	119.51	24.4	118.89	122.00	-20.3	1,981	-1.03%
2024/04/08	1	122.00	1	122.00	122.00	0	1,981	0.00%
2024/04/01	0	0.00	0.1	125.00	125.50	-0.1	2,048	0.00%
2024/03/29	1	124.00	5	124.80	123.00	-4	2,116	-0.19%
2024/03/28	9.1	126.97	46	128.76	123.00	-36.9	2,188	-1.69%
2024/03/27	15	129.03	16	129.38	127.00	-1	2,155	-0.05%
2024/03/26	28	126.79	23.1	127.01	126.50	4.9	2,092	0.23%
2024/03/25	7	122.14	12	123.71	123.00	-5	2,043	-0.24%
2024/03/22	1	123.00	0	0.00	123.00	1	2,044	0.05%
2024/03/21	20	124.95	16	125.00	123.50	4	2,043	0.20%
2024/03/20	10	122.05	18	124.56	124.00	-8	2,018	-0.40%
2024/03/19	6	122.58	0.7	123.55	122.50	5.3	2,019	0.26%
2024/03/18	15	124.47	16.1	123.94	123.00	-1.1	2,046	-0.05%
2024/03/15	3.1	119.84	15	119.73	120.50	-11.9	2,016	-0.59%
2024/03/14	0	0.00	2	114.75	113.50	-2	2,065	-0.10%
2024/03/13	0	0.00	2	113.50	113.50	-2	2,142	-0.09%
2024/03/11	22	110.43	0	0.00	109.50	22	2,541	0.87%
2024/03/08	0.1	113.00	0	0.00	111.50	0.1	2,528	0.00%
2024/03/07	1.1	115.05	9.1	113.52	113.00	-8	2,525	-0.32%
2024/03/06	1	117.00	26	116.69	116.50	-25	2,564	-0.97%
2024/03/05	2.1	117.05	11	118.14	117.00	-8.9	2,568	-0.35%
2024/03/04	2	118.50	26	119.56	118.50	-24	2,547	-0.94%
2024/03/01	0.4	119.75	0.1	118.50	118.00	0.4	2,531	0.01%
2024/02/29	6.2	119.36	3	119.00	118.00	3.2	2,515	0.13%
2024/02/27	29.3	122.97	9.1	123.15	122.00	20.2	2,477	0.81%
2024/02/26	7.4	125.70	7.1	125.98	125.50	0.3	2,443	0.01%
2024/02/23	335.3	128.32	44	126.47	129.00	291.3	2,396	12.15%	大買/鉅額交易
2024/02/22	13	118.73	10	122.45	123.50	3	2,207	0.14%
2024/02/20	0	0.00	3	113.67	113.00	-3	2,126	-0.14%
2024/02/19	1	112.50	3	113.00	112.50	-2	2,126	-0.09%
2024/02/16	2	111.50	1	112.00	112.00	1	2,123	0.05%
2024/02/15	3.3	111.85	8	110.25	111.50	-4.7	2,107	-0.22%
2024/02/05	1	118.50	3	119.00	118.50	-2	2,063	-0.10%
2024/02/02	6	117.25	0	0.00	117.00	6	2,054	0.29%
2024/02/01	0	0.00	2	118.00	117.50	-2	2,044	-0.10%
2024/01/31	6	117.33	0	0.00	117.00	6	2,036	0.29%
2024/01/30	0	0.00	3	118.50	119.00	-3	2,023	-0.15%
2024/01/25	9	121.44	0	0.00	120.00	9	1,992	0.45%
2024/01/24	2	120.50	77	120.56	120.50	-75	1,948	-3.85%
2024/01/23	6	119.00	5	118.90	119.00	1	1,915	0.05%
2024/01/22	8	119.19	4.3	119.52	120.00	3.7	1,896	0.20%
2024/01/19	35	115.66	1.1	117.00	117.00	33.9	1,862	1.82%
2024/01/18	15	115.87	0	0.00	113.00	15	1,849	0.81%
2024/01/17	11	116.00	7	115.21	115.00	4	1,835	0.22%
2024/01/16	1.3	114.82	4	114.50	114.00	-2.8	1,817	-0.15%
2024/01/15	5	114.00	12	114.92	116.50	-7	1,808	-0.39%
2024/01/12	0	0.00	2	113.75	113.50	-2	1,802	-0.11%
2024/01/11	3	111.33	0	0.00	113.50	3	1,795	0.17%
2024/01/10	6	111.25	2.6	110.08	109.50	3.4	1,779	0.19%
2024/01/09	1	111.00	16	111.63	112.00	-15	1,774	-0.85%
2024/01/08	3	112.33	2	113.50	111.50	1	1,768	0.06%
2024/01/05	0	0.00	5	113.40	113.00	-5	1,758	-0.28%
2024/01/04	7.3	114.33	9.1	115.46	113.00	-1.9	1,750	-0.11%
2024/01/03	10	119.55	7	119.00	118.00	3	1,730	0.17%
2024/01/02	4.2	117.83	2.1	117.50	118.00	2.1	1,696	0.12%
2023/12/29	8	118.75	0	0.00	119.50	8	1,676	0.48%
2023/12/28	1	117.50	56.1	116.97	117.50	-55.1	1,649	-3.34%
2023/12/27	1.3	120.10	3	120.83	119.50	-1.8	1,621	-0.11%
2023/12/26	13.1	121.67	15	119.73	120.50	-1.9	1,580	-0.12%
2023/12/25	29.1	120.17	9	118.94	121.00	20.1	1,500	1.34%
2023/12/22	2	115.25	6	115.67	115.00	-4	1,403	-0.29%
2023/12/21	4	115.50	14	116.11	115.50	-10	1,374	-0.73%
2023/12/20	3	115.83	5	115.50	114.50	-2	1,359	-0.15%
2023/12/19	8	111.88	2	112.00	115.50	6	1,336	0.45%
2023/12/18	5	111.00	2	110.50	110.00	3	1,320	0.23%
2023/12/15	58	113.47	17	113.62	112.50	41	1,308	3.13%
2023/12/14	2.2	115.86	26	114.58	115.00	-23.8	1,296	-1.84%
2023/12/13	5	114.50	5.2	114.27	116.50	-0.2	1,259	-0.02%
2023/12/12	13.2	114.20	11.1	113.54	115.00	2.1	1,226	0.17%
2023/12/11	29.1	108.78	13	108.08	110.00	16.1	1,177	1.37%
2023/12/08	11	115.41	3	115.33	116.50	8	1,056	0.76%
2023/12/07	21.3	116.59	20.1	116.73	115.00	1.2	973	0.12%
2023/12/06	6.2	112.27	27	111.46	113.50	-20.8	737	-2.82%
2023/12/04	1.5	106.17	0	0.00	106.00	1.5	626	0.24%
2023/12/01	16	108.50	7.1	107.10	106.50	8.9	642	1.38%
2023/11/24	0	0.00	3	102.00	102.00	-3	580	-0.52%
2023/11/23	1	101.50	0	0.00	102.50	1	572	0.17%
2023/11/22	5.1	103.01	2	102.75	101.50	3.1	562	0.55%
2023/11/21	11	100.41	0	0.00	99.70	11	542	2.03%
2023/11/20	5	99.80	0	0.00	99.80	5	545	0.92%
2023/11/16	10	97.85	0	0.00	98.30	10	542	1.84%
2023/11/10	0	0.00	1	96.50	96.50	-1	616	-0.16%
2023/11/09	0	0.00	4	95.75	95.80	-4	649	-0.62%
2023/11/08	1	97.90	3	97.77	97.90	-2	689	-0.29%
2023/11/07	0	0.00	8	97.53	97.40	-8	724	-1.10%
2023/11/06	2	98.05	0	0.00	97.00	2	743	0.27%
2023/10/30	1	97.10	0	0.00	97.00	1	789	0.13%
2023/10/26	1	95.20	0	0.00	94.60	1	871	0.11%
2023/10/24	0	0.00	1	91.70	94.50	-1	891	-0.11%
2023/10/18	1	93.70	2	93.80	93.60	-1	947	-0.11%
2023/10/16	0	0.00	1	97.00	96.80	-1	953	-0.10%
2023/10/13	1	97.70	0	0.00	98.40	1	968	0.10%
2023/10/12	3	97.90	0	0.00	98.10	3	988	0.30%
2023/10/06	0	0.00	1	99.40	99.90	-1	1,039	-0.10%
2023/10/05	0.2	100.50	0	0.00	100.50	0.2	1,048	0.02%
2023/10/02	0.2	100.00	0	0.00	100.50	0.2	1,144	0.02%
2023/09/27	0.1	98.60	0	0.00	98.40	0.1	1,176	0.01%
2023/09/26	0	0.00	1	99.00	98.60	-1	1,214	-0.08%
2023/09/25	1.1	100.45	0	0.00	99.50	1.1	1,254	0.09%
2023/09/22	2.1	97.71	0	0.00	98.30	2.1	1,275	0.16%
2023/09/21	3.1	98.03	0	0.00	98.10	3.1	1,291	0.24%
2023/09/19	5	98.90	0	0.00	98.60	5	1,353	0.37%
2023/09/18	3	99.77	1	99.80	99.50	2	1,393	0.14%
2023/09/15	6.2	101.16	0	0.00	99.70	6.2	1,403	0.44%
2023/09/14	0	0.00	20	102.35	103.00	-20	1,406	-1.42%
2023/09/13	5	102.00	0	0.00	102.00	5	1,408	0.35%
2023/09/12	10	103.00	0	0.00	102.50	10	1,432	0.70%
2023/09/11	0	0.00	0.3	104.00	101.00	-0.3	1,456	-0.02%
2023/09/08	0.1	106.50	1	105.50	106.00	-0.9	1,466	-0.06%
2023/09/07	6.1	105.20	12	105.75	105.50	-5.9	1,456	-0.40%
2023/09/06	0	0.00	1	101.00	103.00	-1	1,433	-0.07%
2023/09/05	9	100.39	0	0.00	100.50	9	1,417	0.64%
2023/09/04	3	100.50	41	100.12	100.00	-38	1,453	-2.61%
2023/09/01	0	0.00	30	101.00	100.00	-30	1,472	-2.04%
2023/08/30	0	0.00	1	98.40	98.70	-1	1,512	-0.07%
2023/08/29	1	97.60	0	0.00	98.10	1	1,548	0.06%
2023/08/28	1	96.20	0	0.00	97.80	1	1,569	0.06%
2023/08/25	1	99.10	0	0.00	98.70	1	1,584	0.06%
2023/08/24	1	99.60	0	0.00	99.40	1	1,600	0.06%
2023/08/23	0	0.00	1	98.00	98.30	-1	1,623	-0.06%
2023/08/22	6	99.10	7	98.00	98.10	-1	1,694	-0.06%
2023/08/21	0	0.00	3	99.40	99.70	-3	1,713	-0.18%
2023/08/18	3.1	99.99	1	98.40	98.30	2.1	1,748	0.12%
2023/08/17	4	101.75	0	0.00	102.50	4	1,788	0.22%
2023/08/16	1	99.00	1	100.00	101.00	0	1,823	0.00%
2023/08/15	0	0.00	4	97.83	98.80	-4	1,845	-0.22%
2023/08/14	5	94.12	1	93.30	93.00	4	1,899	0.21%
2023/08/11	0	0.00	62	100.56	101.50	-62	2,027	-3.06%
2023/08/10	0	0.00	1	97.20	97.80	-1	2,077	-0.05%
2023/08/07	1	98.80	0	0.00	98.80	1	2,426	0.04%
2023/08/01	3	102.50	16	99.39	99.80	-13	2,827	-0.46%
2023/07/31	6	105.08	23	103.00	104.00	-17	3,128	-0.54%
2023/07/28	0	0.00	0.3	99.20	99.80	-0.3	3,221	-0.01%
2023/07/27	5	100.50	17	99.73	99.70	-12	3,297	-0.36%
2023/07/26	0	0.00	1	99.90	98.70	-1	3,516	-0.03%
2023/07/25	0	0.00	31	100.02	100.00	-31	3,700	-0.84%
2023/07/24	1	99.70	25	98.21	97.80	-24	3,758	-0.64%
2023/07/20	0	0.00	25	102.64	102.00	-25	3,854	-0.65%
2023/07/19	1	104.00	0	0.00	101.50	1	3,878	0.03%
2023/07/17	1	106.50	0	0.00	106.00	1	4,034	0.02%
2023/07/14	2.3	107.70	2	108.75	107.00	0.3	4,151	0.01%
2023/07/13	10	105.95	0	0.00	104.50	10	4,171	0.24%
2023/07/12	0	0.00	1	101.50	101.50	-1	4,220	-0.02%
2023/07/11	4	100.38	11	100.36	100.00	-7	4,404	-0.16%
2023/07/10	1	104.50	54	102.87	104.50	-53	4,536	-1.17%
2023/07/06	0	0.00	15	106.97	107.00	-15	4,596	-0.33%
2023/07/05	0	0.00	2	111.00	109.50	-2	4,733	-0.04%
2023/07/04	2	111.75	2	110.50	110.50	0	4,851	0.00%
2023/07/03	5	111.80	9	111.61	111.00	-4	4,930	-0.08%
2023/06/30	8	105.81	3	106.00	107.50	5	5,057	0.10%
2023/06/29	5	106.50	6	105.58	105.00	-1	5,144	-0.02%
2023/06/28	1	106.00	15	106.67	105.00	-14	5,188	-0.27%
2023/06/27	3	110.83	1	106.50	106.50	2	5,284	0.04%
2023/06/26	0	0.00	9.1	117.99	118.50	-9.1	5,377	-0.17%
2023/06/21	4	118.38	9	119.50	118.50	-5	5,414	-0.09%
2023/06/20	3	118.50	0	0.00	118.00	3	5,623	0.05%
2023/06/16	2	118.50	5	117.80	116.50	-3	5,966	-0.05%
2023/06/15	6	121.08	17.1	120.32	119.50	-11.1	5,991	-0.19%
2023/06/14	8	120.69	11	119.59	120.00	-3	6,025	-0.05%
2023/06/13	2	118.00	9	118.50	118.50	-7	6,012	-0.12%
2023/06/12	0	0.00	0.4	118.00	117.00	-0.4	6,014	-0.01%
2023/06/09	2	119.50	9	119.50	119.50	-7	6,004	-0.12%
2023/06/08	2	117.50	5	117.90	118.50	-3	6,022	-0.05%
2023/06/07	4	120.00	5	120.00	120.00	-1	6,018	-0.02%
2023/06/06	1.1	118.71	0	0.00	119.00	1.1	6,040	0.02%
2023/06/05	0	0.00	9.1	124.00	124.50	-9.1	6,059	-0.15%
2023/06/02	2	122.75	9	122.94	123.50	-7	6,270	-0.11%
2023/06/01	1	125.50	3	124.67	124.00	-2	6,387	-0.03%
2023/05/31	0	0.00	2	127.00	127.00	-2	6,447	-0.03%
2023/05/30	2	124.50	2	124.50	124.00	0	6,439	0.00%
2023/05/29	0	0.00	1	126.00	125.50	-1	6,451	-0.02%
2023/05/26	10.1	123.74	5.7	123.91	124.00	4.4	6,453	0.07%
2023/05/25	0	0.00	1	126.50	126.50	-1	6,422	-0.02%
2023/05/24	5	129.00	2	126.50	127.50	3	6,428	0.05%
2023/05/23	5.3	129.32	6	129.58	131.50	-0.7	6,431	-0.01%
2023/05/22	3.1	127.00	9	128.06	128.00	-5.9	6,440	-0.09%
2023/05/19	2.1	125.00	4	124.50	125.50	-1.9	6,426	-0.03%
2023/05/18	12.2	124.48	7	125.14	125.00	5.2	6,437	0.08%
2023/05/17	14.1	125.03	47	122.45	125.00	-32.9	6,413	-0.51%
2023/05/16	4	121.75	5	121.50	122.00	-1	6,528	-0.02%
2023/05/15	20	121.58	16	119.97	120.00	4	6,539	0.06%
2023/05/12	9	120.94	12	122.29	124.00	-3	6,661	-0.05%
2023/05/11	7	118.57	14	116.54	116.00	-7	6,770	-0.10%
2023/05/10	16.4	121.53	16.1	121.53	119.50	0.3	6,871	0.00%
2023/05/09	10.1	119.54	9.1	119.24	120.00	1	6,742	0.01%
2023/05/08	13	118.12	14	118.89	119.00	-1	6,650	-0.02%
2023/05/05	25.1	116.61	30	116.33	117.00	-4.9	6,552	-0.07%
2023/05/04	12	110.92	8	111.75	111.00	4	6,242	0.06%
2023/05/03	4	108.38	217	108.86	107.50	-213	6,177	-3.45%	大賣/鉅額交易
2023/05/02	22.5	111.72	7	111.86	112.50	15.5	6,131	0.25%
2023/04/28	4	107.38	73	106.55	111.00	-69	5,932	-1.16%
2023/04/27	11	100.41	2	99.00	101.00	9	5,761	0.16%
2023/04/26	2	95.25	2	96.10	96.30	0	5,729	0.00%
2023/04/25	1	96.60	12.2	96.59	96.20	-11.1	5,727	-0.19%
2023/04/24	51	101.50	0	0.00	99.60	51	5,707	0.89%
2023/04/21	9	100.09	10	99.56	99.40	-1	5,790	-0.02%
2023/04/20	8	101.13	10	99.45	99.00	-2	5,820	-0.03%
2023/04/19	21.2	105.85	13	106.96	104.00	8.2	5,808	0.14%
2023/04/18	5	103.30	25	105.38	104.50	-20	5,781	-0.35%
2023/04/17	24	104.48	2.2	104.09	102.50	21.8	6,009	0.36%
2023/04/14	53.2	106.63	59	105.24	103.50	-5.8	6,012	-0.10%
2023/04/13	22.1	100.80	32	102.65	100.00	-10	6,040	-0.16%
2023/04/12	14	98.02	2	98.60	98.30	12	6,010	0.20%
2023/04/11	5	96.20	5	97.08	97.80	0	6,071	0.00%
2023/04/10	19	98.34	8.2	97.11	96.50	10.8	6,386	0.17%
2023/04/07	22.2	98.19	31.1	99.36	102.00	-8.9	6,455	-0.14%
2023/04/06	14	97.59	4	97.65	97.40	10	6,549	0.15%
2023/03/31	11	95.46	11.1	95.45	95.30	-0.1	6,551	0.00%
2023/03/30	10	91.54	6	92.85	92.40	4	6,397	0.06%
2023/03/29	3	89.63	2	90.15	90.10	1	6,295	0.02%
2023/03/28	8	93.99	10	91.17	90.50	-2	6,259	-0.03%
2023/03/27	5	95.64	10	96.98	95.90	-5	6,142	-0.08%
2023/03/24	4	95.28	0	0.00	94.70	4	6,031	0.07%
2023/03/23	33	95.47	21.3	94.79	95.10	11.7	5,987	0.20%
2023/03/22	12	93.75	24	94.22	97.00	-12	5,862	-0.20%
2023/03/21	14	89.92	11	88.90	88.20	3	5,568	0.05%
2023/03/20	5	88.36	6	89.28	89.20	-1	5,533	-0.02%
2023/03/17	0	0.00	3	86.93	87.80	-3	5,487	-0.05%
2023/03/16	3	82.13	2	83.65	82.20	1	5,431	0.02%
2023/03/15	3	84.40	0	0.00	84.10	3	5,417	0.06%
2023/03/13	3	84.00	5	83.76	83.70	-2	5,396	-0.04%
2023/03/10	2	86.25	5	86.42	85.00	-3	5,367	-0.06%
2023/03/09	3.1	87.84	3	87.83	87.30	0.1	5,334	0.00%
2023/03/08	2	88.55	2.1	89.20	89.10	-0.1	5,293	0.00%
2023/03/07	52	92.63	58	93.78	90.00	-6	5,231	-0.11%
2023/03/06	20	90.55	10	91.36	90.50	10	5,003	0.20%
2023/03/03	0	0.00	1	88.50	88.20	-1	4,848	-0.02%
2023/03/02	0	0.00	3	85.00	84.90	-3	4,771	-0.06%
2023/03/01	0	0.00	4	85.23	84.70	-4	4,756	-0.08%
2023/02/24	6.3	86.72	2	86.60	85.90	4.3	4,724	0.09%
2023/02/23	3	87.80	0	0.00	87.80	3	4,692	0.06%
2023/02/22	1.4	87.12	31	86.03	86.80	-29.6	4,650	-0.64%
2023/02/21	11	89.01	11	87.80	87.80	0	4,616	0.00%
2023/02/20	18.1	89.34	20	88.63	88.50	-1.9	4,575	-0.04%
2023/02/17	20	87.76	18	88.66	88.80	2	4,503	0.04%
2023/02/16	27	86.84	25	86.90	87.60	2	4,450	0.04%
2023/02/15	121	85.62	34	85.99	86.50	87	4,405	1.97%	大買/
2023/02/14	48	86.01	48	86.63	85.30	0	4,342	0.00%
2023/02/13	20	84.83	14	84.74	84.20	6	4,059	0.15%
2023/02/10	38	90.24	36.1	91.82	86.80	1.9	3,964	0.05%
2023/02/09	21.1	88.98	49	91.78	94.10	-28	3,724	-0.75%
2023/02/08	39	87.24	35	87.37	85.60	4	3,464	0.12%
2023/02/07	14	83.76	6	83.92	84.20	8	3,249	0.25%
2023/02/06	1	80.10	88	80.15	80.30	-87	3,183	-2.73%
2023/02/03	0	0.00	7	81.60	81.50	-7	3,160	-0.22%
2023/02/02	0	0.00	1	83.30	82.60	-1	3,129	-0.03%
2023/02/01	4	84.98	9	84.44	83.30	-5	3,103	-0.16%
2023/01/31	2	82.25	1	82.50	81.60	1	3,027	0.03%
2023/01/30	5	80.64	15	80.20	80.20	-10	2,984	-0.34%
2023/01/17	0	0.00	1	78.40	79.50	-1	2,953	-0.03%
2023/01/16	24	78.56	25	78.39	78.30	-1	2,930	-0.03%
2023/01/13	7	79.51	3.1	78.11	77.30	4	2,894	0.14%
2023/01/12	12	80.70	12	80.90	80.00	0	2,823	0.00%
2023/01/11	93	81.40	3	80.53	81.20	90	2,777	3.24%
2023/01/10	22	87.21	25	87.73	84.80	-3	2,665	-0.11%
2023/01/09	8.1	84.94	5	84.80	85.30	3.1	2,541	0.12%
2023/01/06	24	87.13	36	87.42	86.60	-12	2,462	-0.49%
2023/01/05	54	87.84	47	88.17	88.20	7	2,358	0.30%
2023/01/04	22	84.55	45	84.43	83.00	-23	2,075	-1.11%
2023/01/03	55	84.37	32.3	83.61	85.00	22.7	2,012	1.13%
2022/12/30	51.1	81.21	33	82.29	81.40	18.1	1,789	1.01%
2022/12/29	17	79.13	16	79.81	80.30	1	1,650	0.06%
2022/12/28	64.1	85.51	45	84.52	83.00	19.1	1,535	1.24%
2022/12/27	7	81.84	21	81.62	85.80	-14	1,158	-1.21%
2022/12/26	60.1	79.33	21	77.98	78.00	39.1	927	4.21%
2022/12/23	57	74.28	2	74.70	75.10	55	706	7.78%
2022/12/22	0	0.00	4	68.13	68.30	-4	590	-0.68%
2022/12/21	2.1	68.07	23	68.38	68.50	-20.9	584	-3.58%
2022/12/20	1	67.80	3	67.67	66.90	-2	575	-0.35%
2022/12/16	1	71.10	1.3	70.76	69.90	-0.3	550	-0.05%
2022/12/15	32	72.94	1.2	71.74	72.00	30.8	525	5.86%
2022/12/14	13.2	68.85	5	69.82	71.70	8.2	484	1.70%
2022/12/12	12	63.82	0	0.00	64.60	12	359	3.34%
2022/12/09	0	0.00	19	62.50	62.40	-19	339	-5.60%
2022/12/08	1	62.00	0	0.00	62.50	1	335	0.30%
2022/12/07	0	0.00	3	60.50	61.10	-3	331	-0.91%
2022/12/06	0	0.00	5	61.70	61.90	-5	331	-1.51%
2022/12/05	3	61.80	0	0.00	62.00	3	327	0.92%
2022/11/17	0	0.00	1	61.20	61.60	-1	359	-0.28%
2022/11/14	0	0.00	5	60.30	60.40	-5	357	-1.40%
2022/11/11	1	60.50	0	0.00	59.90	1	356	0.28%
2022/11/08	0	0.00	3	58.87	58.60	-3	370	-0.81%
2022/11/07	0	0.00	2	58.00	58.40	-2	388	-0.52%
2022/11/03	1	57.20	5	57.78	58.30	-4	426	-0.94%
2022/11/02	0	0.00	2	57.05	57.80	-2	441	-0.45%
2022/10/31	0	0.00	2	56.70	56.40	-2	495	-0.40%
2022/10/28	2	55.40	0	0.00	56.00	2	503	0.40%
2022/10/20	0	0.00	1	55.00	55.20	-1	539	-0.19%
2022/10/18	1	56.40	0	0.00	56.70	1	550	0.18%
2022/10/17	0	0.00	1	54.00	55.40	-1	555	-0.18%
2022/10/14	1	54.70	0	0.00	54.70	1	563	0.18%
2022/10/13	1	55.00	1	55.10	52.30	0	577	0.00%
2022/10/11	2	56.00	6	55.82	55.90	-4	604	-0.66%
2022/10/04	3	54.70	0	0.00	55.20	3	652	0.46%
2022/09/29	0	0.00	1	53.30	53.10	-1	771	-0.13%
2022/09/28	0	0.00	2	52.00	51.90	-2	778	-0.26%
2022/09/27	0	0.00	3	54.10	55.60	-3	784	-0.38%
2022/09/21	0	0.00	31	58.29	58.00	-31	842	-3.68%
2022/09/20	0	0.00	10	58.95	59.00	-10	839	-1.19%
2022/09/19	0	0.00	40	59.08	58.60	-40	845	-4.73%
2022/09/15	0.3	62.20	10	61.35	61.30	-9.7	841	-1.15%
2022/09/14	0	0.00	18	60.44	61.00	-18	839	-2.14%
2022/09/13	0	0.00	5	61.46	61.40	-5	837	-0.60%
2022/09/12	0	0.00	5	61.54	61.90	-5	832	-0.60%
2022/09/06	1	61.80	1	60.80	61.10	0	828	0.00%
2022/09/02	1	63.70	0	0.00	63.80	1	830	0.12%
2022/09/01	0	0.00	5	63.94	64.00	-5	831	-0.60%
2022/08/31	0	0.00	2	64.45	64.70	-2	828	-0.24%
2022/08/30	0	0.00	3	64.00	64.40	-3	827	-0.36%
2022/08/29	0	0.00	21	63.96	64.00	-21	825	-2.54%
2022/08/26	1	66.20	0	0.00	65.50	1	817	0.12%
2022/08/25	2	64.70	0	0.00	66.20	2	803	0.25%
2022/08/24	1	64.30	1	64.80	64.30	0	792	0.00%
2022/08/23	3	64.07	0	0.00	64.30	3	789	0.38%
2022/08/22	2	64.00	1	64.00	64.30	1	786	0.13%
2022/08/19	2	64.95	0	0.00	64.50	2	785	0.25%
2022/08/18	2	64.00	0	0.00	64.90	2	781	0.26%
2022/08/17	3	64.47	0	0.00	64.30	3	775	0.39%
2022/08/16	8	64.70	0	0.00	64.40	8	764	1.05%
2022/08/15	1	63.80	4	63.40	63.60	-3	752	-0.40%
2022/08/12	7	64.39	0	0.00	63.90	7	740	0.95%
2022/08/11	1	64.10	8	63.94	65.00	-7	718	-0.97%
2022/08/09	1	66.10	4	66.35	67.60	-3	678	-0.44%
2022/08/08	11	68.00	16	66.55	66.50	-5	664	-0.75%
2022/08/05	2	67.20	0	0.00	66.40	2	641	0.31%
2022/08/04	5	63.50	0	0.00	65.20	5	613	0.81%
2022/08/03	0	0.00	1	64.00	63.20	-1	606	-0.16%
2022/08/02	1	66.00	0	0.00	64.90	1	604	0.17%
2022/08/01	0	0.00	8	65.91	65.90	-8	607	-1.32%
2022/07/28	1	65.30	0	0.00	65.30	1	596	0.17%
2022/07/21	1	65.00	1	64.80	65.30	0	575	0.00%
2022/07/20	0	0.00	1	65.40	64.70	-1	566	-0.18%
2022/07/19	7	65.30	1	65.00	65.10	6	560	1.07%
2022/07/18	1	64.10	2	64.85	65.10	-1	548	-0.18%
2022/07/13	2	60.80	0	0.00	61.20	2	524	0.38%
2022/07/12	0	0.00	50	60.27	60.50	-50	510	-9.80%
2022/07/11	17	65.43	14	63.86	63.30	3	512	0.59%
2022/07/08	17	64.83	14	66.13	65.70	3	489	0.60%
2022/07/07	1	61.40	0	0.00	62.10	1	432	0.23%
2022/07/06	1	62.90	41	59.61	59.30	-40	430	-9.30%
2022/07/05	13	60.72	0	0.00	62.90	13	447	2.90%
2022/07/04	2	59.45	1	60.20	60.00	1	449	0.22%
2022/07/01	25	61.92	1	62.30	58.80	24	456	5.26%
2022/06/30	7	61.17	42	60.31	61.10	-35	437	-8.00%
2022/06/29	16	60.44	0	0.00	60.90	16	425	3.76%
2022/06/28	4	56.78	0	0.00	56.70	4	406	0.98%
2022/06/27	2	56.00	1	55.40	56.90	1	411	0.24%
2022/06/24	8	56.19	0	0.00	56.00	8	415	1.93%
2022/06/23	3	57.07	0.3	56.10	57.00	2.7	421	0.64%
2022/06/22	2	58.50	0	0.00	57.30	2	430	0.46%
2022/06/21	7	57.90	0	0.00	58.40	7	432	1.62%
2022/06/20	13	58.15	0	0.00	56.20	13	431	3.01%
2022/06/17	2	58.25	0	0.00	58.10	2	426	0.47%
2022/06/16	5	59.66	0	0.00	59.00	5	424	1.18%
2022/06/15	3	60.70	0	0.00	60.10	3	421	0.71%
2022/06/14	2	61.80	12	60.00	60.70	-10	419	-2.38%
2022/06/13	14	62.26	0	0.00	61.80	14	414	3.38%
2022/06/10	7	60.26	0	0.00	61.00	7	398	1.75%
2022/06/09	39	59.84	20	59.69	59.90	19	394	4.82%
2022/06/08	7	60.04	0	0.00	60.10	7	392	1.78%
2022/06/07	15	59.85	0	0.00	59.90	15	389	3.85%
2022/06/06	8	59.80	0	0.00	59.70	8	388	2.06%
2022/06/02	5	59.78	0	0.00	59.90	5	391	1.28%
2022/06/01	24	59.60	0	0.00	59.80	24	395	6.07%
2022/05/31	3	60.00	0	0.00	59.50	3	394	0.76%
2022/05/30	3	59.10	0	0.00	60.00	3	395	0.76%
2022/05/27	2	58.30	0	58.60	59.10	2	393	0.50%
2022/05/26	3	58.50	0	0.00	57.90	3	392	0.77%
2022/05/25	1	58.30	11	58.00	58.50	-10	391	-2.56%
2022/05/24	2	59.10	0	0.00	58.60	2	392	0.51%
2022/05/23	4	59.40	0	0.00	59.70	4	391	1.02%
2022/05/20	2	60.00	0	0.00	59.40	2	391	0.51%
2022/05/19	8	58.95	0	0.00	59.90	8	391	2.04%
2022/05/18	2	59.00	0	0.00	59.50	2	393	0.51%
2022/05/17	1	58.80	0	0.00	58.80	1	392	0.26%
2022/05/16	6	57.58	0	0.00	57.80	6	396	1.51%
2022/05/12	0	0.00	4	56.00	55.50	-4	398	-1.00%
2022/05/10	1	58.40	0	0.00	58.80	1	390	0.26%
2022/05/09	1	59.80	4	60.30	59.50	-3	383	-0.78%
2022/05/06	0	0.00	3	62.33	63.00	-3	374	-0.80%
2022/05/05	1.1	62.62	1	61.70	62.80	0.1	374	0.02%
2022/05/04	0	0.00	2	62.10	61.70	-2	373	-0.54%
2022/05/03	0.3	61.50	0	0.00	62.20	0.3	372	0.08%
2022/04/29	0	0.00	1	63.20	62.40	-1	370	-0.27%
2022/04/28	0	0.00	2	61.75	61.90	-2	367	-0.54%
2022/04/27	0	0.00	4	60.50	61.00	-4	360	-1.11%
2022/04/26	0	0.00	2	63.20	62.70	-2	351	-0.57%
2022/04/25	0	0.00	1	62.50	62.90	-1	350	-0.29%
2022/04/22	0	0.00	3	64.73	64.40	-3	340	-0.88%
2022/04/21	0	0.00	2	64.90	65.00	-2	335	-0.60%
2022/04/20	1	65.00	2	65.50	64.90	-1	328	-0.30%
2022/04/19	0	0.00	2	64.10	63.90	-2	322	-0.62%
2022/04/18	1	64.00	2	65.90	64.00	-1	317	-0.31%
2022/04/15	5	65.50	10	65.01	65.00	-5	306	-1.63%
2022/04/14	0	0.00	11	63.20	64.50	-11	277	-3.96%
2022/04/13	0	0.00	3	62.00	61.90	-3	258	-1.16%
2022/04/12	11	60.95	0	0.00	60.20	11	245	4.47%
2022/04/11	5	61.14	8	60.24	60.30	-3	236	-1.27%
2022/04/08	149	60.45	0	0.00	61.20	149	204	72.78%	大買/鉅額交易
2022/04/07	1	60.50	0	0.00	60.10	1	187	0.53%
2022/04/06	2	60.30	0	0.00	60.50	2	174	1.15%
2022/04/01	0	0.00	1	59.40	60.30	-1	169	-0.59%
2022/03/31	1	58.80	0	0.00	59.40	1	156	0.64%
2022/03/29	6	59.33	1	59.30	58.70	5	151	3.29%
2022/03/28	2	58.80	0	0.00	58.70	2	144	1.39%
2022/03/25	46	58.71	8	58.40	58.70	38	133	28.43%
2022/03/24	1	57.00	0	0.00	58.20	1	122	0.81%
2022/03/23	7	56.97	1	57.10	56.80	6	122	4.89%
2022/03/07	1	54.70	0	0.00	53.30	1	153	0.65%
2022/03/03	0	0.00	2	57.25	57.80	-2	149	-1.34%
2022/02/22	0	58.40	0	0.00	57.30	0	152	0.00%
2022/02/15	1	57.70	2	58.00	57.50	-1	141	-0.71%
2022/01/05	0	0.00	1	56.30	56.50	-1	115	-0.86%
2021/12/27	1	56.20	0	0.00	56.70	1	112	0.89%
2021/12/23	5	58.06	0	0.00	58.20	5	110	4.54%
2021/12/21	11	57.34	0	0.00	57.50	11	102	10.76%
2021/12/16	11	58.02	25	58.21	58.10	-14	93	-14.95%
2021/12/13	1	55.90	0	0.00	56.30	1	74	1.34%
2021/12/10	0	0.00	1	56.20	56.10	-1	73	-1.36%
2021/12/09	5	56.00	0	0.00	55.70	5	71	6.96%
2021/12/03	12	54.35	0	0.00	54.80	12	65	18.20%
2021/12/02	1	53.80	1	54.00	54.20	0	64	0.00%
2021/11/30	10	53.29	0	0.00	53.20	10	60	16.61%
2021/11/24	0	0.00	1	52.00	52.20	-1	55	-1.80%
2021/10/01	3	49.97	0	0.00	49.95	3	122	2.44%
2021/09/24	1	51.80	0	0.00	51.60	1	141	0.70%
2021/08/24	0	0.00	0	52.00	51.50	0	201	0.00%
2021/08/19	2	50.50	0	0.00	50.60	2	205	0.97%
2021/08/16	5	51.70	1	51.50	51.30	4	202	1.97%
2021/08/03	0.1	55.00	0	0.00	54.50	0.1	237	0.04%
2021/08/02	0	0.00	0.1	54.20	54.20	-0.1	238	-0.04%
2021/07/20	1	55.50	0	0.00	55.40	1	277	0.36%
2021/07/19	0	0.00	1	57.60	56.80	-1	278	-0.36%
2021/07/16	1	57.00	0	0.00	57.00	1	281	0.35%
2021/07/12	0	0.00	1	54.30	54.40	-1	320	-0.31%
2021/07/05	0	0.00	1	54.00	54.20	-1	594	-0.17%
2021/07/02	1	54.00	0	0.00	54.30	1	598	0.17%
2021/06/29	14	52.30	0	0.00	51.90	14	597	2.34%
2021/05/31	0	0.00	20	50.34	50.50	-20	726	-2.75%
2021/05/24	0	0.00	2	50.20	50.20	-2	728	-0.27%
2021/05/20	0	0.00	1	48.60	48.60	-1	728	-0.14%
2021/05/18	20	48.36	0	0.00	49.15	20	727	2.75%
2021/05/14	2	50.10	0	0.00	50.20	2	716	0.28%
2021/05/03	2	56.00	5	55.66	55.00	-3	682	-0.44%
2021/04/27	3	58.00	0	0.00	57.90	3	677	0.44%
2021/04/26	0	0.00	1	58.40	58.70	-1	673	-0.15%
2021/04/20	0	0.00	50	60.30	60.60	-50	662	-7.55%
2021/04/16	2	62.30	0	0.00	61.30	2	642	0.31%
2021/04/15	5	64.92	5	64.78	62.80	0	623	0.00%
2021/04/14	5	60.12	1	60.70	62.70	4	491	0.81%
2021/04/13	10	60.50	0	0.00	59.80	10	436	2.29%
2021/04/12	10	61.46	8	60.08	59.00	2	411	0.49%
2021/04/08	0	0.00	1	56.30	56.50	-1	350	-0.28%
2021/04/01	1	55.60	0	0.00	55.70	1	342	0.29%
2021/03/26	3	57.90	2	57.80	57.60	1	325	0.31%
2021/03/25	4	60.30	6	59.07	58.30	-2	314	-0.64%
2021/03/24	1	57.00	3	57.00	56.70	-2	243	-0.82%
2021/03/23	1	56.60	0	0.00	56.60	1	216	0.46%
2021/03/22	0	0.00	1	54.40	54.90	-1	203	-0.49%
2021/03/18	0	0.00	8	54.80	54.60	-8	200	-3.98%
2021/01/14	0	0.00	5	55.50	54.90	-5	253	-1.97%
2020/12/30	1	55.40	0	0.00	55.30	1	225	0.44%
2020/12/28	0	0.00	6	56.40	56.40	-6	222	-2.70%
2020/12/23	0	0.00	1	55.20	54.60	-1	216	-0.46%
2020/12/22	17	54.86	0	0.00	54.60	17	215	7.89%
2020/12/21	2	53.70	0	0.00	54.00	2	211	0.95%
2020/12/10	1	55.80	0	0.00	55.80	1	206	0.49%
2020/12/09	1	56.30	0	0.00	56.30	1	205	0.49%
2020/12/07	2	54.70	12	54.81	54.70	-10	209	-4.78%
2020/12/02	0	0.00	1	55.80	55.70	-1	204	-0.49%
2020/11/27	0	0.00	1	58.00	58.10	-1	200	-0.50%
2020/11/26	1	57.80	1	58.00	57.60	0	197	0.00%
2020/11/25	2	56.80	1	56.80	56.90	1	192	0.52%
2020/11/24	11	57.30	0	0.00	56.90	11	188	5.84%
2020/11/23	3	57.53	0	0.00	57.70	3	183	1.64%
2020/11/19	0	0.00	1	54.10	54.10	-1	163	-0.61%
2020/11/17	1	53.10	1	52.50	53.80	0	160	0.00%
2020/11/16	1	51.50	0	0.00	51.60	1	159	0.63%
2020/10/06	1	51.50	0	0.00	51.80	1	265	0.38%
2020/09/28	0	0.00	1	51.30	51.10	-1	290	-0.34%
2020/09/24	0	0.00	2	52.40	51.50	-2	304	-0.66%
2020/09/18	0	0.00	2	53.75	54.30	-2	366	-0.55%
2020/09/03	0	0.00	2	56.25	55.50	-2	409	-0.49%
2020/08/26	1	57.40	0	0.00	57.70	1	457	0.22%
2020/08/25	2	57.00	0	0.00	57.00	2	453	0.44%
2020/08/24	0	0.00	2	54.25	54.40	-2	445	-0.45%
2020/08/12	0	0.00	5	54.08	53.90	-5	445	-1.12%
2020/07/30	3	58.70	0	0.00	58.30	3	545	0.55%
2020/07/28	2	56.20	0	0.00	55.70	2	579	0.34%
2020/07/13	0	0.00	1	61.30	61.00	-1	726	-0.14%
2020/07/02	0	0.00	1	64.40	64.60	-1	803	-0.12%
2020/06/30	1	67.20	0	0.00	67.30	1	774	0.13%
2020/06/29	5	66.60	0	0.00	66.60	5	783	0.64%
2020/06/24	1	67.50	0	0.00	67.30	1	781	0.13%
2020/06/19	0	0.00	1	68.50	68.20	-1	824	-0.12%
2020/06/16	0	0.00	1	66.60	66.60	-1	852	-0.12%
2020/06/12	1	64.30	0	0.00	65.80	1	882	0.11%
2020/06/11	1	66.80	0	0.00	66.20	1	887	0.11%
2020/06/08	0	0.00	2	69.10	69.50	-2	955	-0.21%
2020/06/05	2	68.85	3	68.73	68.80	-1	959	-0.10%
2020/06/02	1	67.60	0	0.00	67.60	1	995	0.10%
2020/06/01	1	67.20	0	0.00	67.10	1	1,004	0.10%
2020/05/29	0	0.00	1	66.70	66.60	-1	1,009	-0.10%
2020/05/27	3	67.00	0	0.00	67.50	3	1,042	0.29%
2020/05/26	0	0.00	1	66.60	66.60	-1	1,160	-0.09%
2020/05/18	0	0.00	1	64.80	64.00	-1	1,324	-0.08%
2020/05/13	0	0.00	2	67.75	67.90	-2	1,385	-0.14%
2020/05/12	1	66.00	0	0.00	66.20	1	1,380	0.07%
2020/05/11	6	67.48	2	67.50	67.20	4	1,371	0.29%
2020/05/06	50	69.00	0	0.00	69.00	50	1,335	3.74%
2020/05/05	0	0.00	26	70.42	69.80	-26	1,332	-1.95%
2020/05/04	0	0.00	56	69.38	69.20	-56	1,328	-4.21%
2020/04/30	0	0.00	37	69.98	70.10	-37	1,312	-2.82%
2020/04/29	0	0.00	2	67.95	68.00	-2	1,286	-0.16%
2020/04/28	1	66.80	2	67.70	67.50	-1	1,276	-0.08%
2020/04/27	3	66.03	1	66.40	66.20	2	1,271	0.16%
2020/04/24	1	65.30	0	0.00	65.40	1	1,267	0.08%
2020/04/21	1	64.50	2	65.60	64.20	-1	1,272	-0.08%
2020/04/20	0	0.00	3	65.20	66.30	-3	1,254	-0.24%
2020/04/17	6	64.25	0	0.00	64.20	6	1,233	0.49%
2020/04/15	2	64.00	0	0.00	63.70	2	1,212	0.17%
2020/04/14	0	0.00	6	62.95	62.60	-6	1,203	-0.50%
2020/04/07	0	0.00	2	62.90	62.70	-2	1,144	-0.17%
2020/03/31	0	0.00	1	60.80	60.30	-1	1,108	-0.09%
2020/03/30	2	59.50	0	0.00	60.00	2	1,097	0.18%
2020/03/26	1	59.90	0	0.00	61.00	1	1,084	0.09%
2020/03/24	1	59.80	0	0.00	60.00	1	1,044	0.10%
2020/03/17	5	56.60	0	0.00	56.50	5	988	0.51%
2020/03/16	1	60.70	2	60.50	59.00	-1	994	-0.10%
2020/03/13	7	58.73	1	58.80	60.50	6	975	0.62%
2020/03/12	3	66.93	100	64.80	64.80	-97	951	-10.20%
2020/03/11	1	74.50	19	74.74	71.90	-18	906	-1.99%
2020/03/10	20	73.04	20	72.64	75.10	0	891	0.00%
2020/03/09	26	76.14	2	77.00	76.10	24	867	2.77%
2020/03/06	3	79.20	0	0.00	78.60	3	857	0.35%
2020/03/05	0	0.00	1	80.30	80.50	-1	859	-0.12%
2020/03/04	1	79.60	0	0.00	79.50	1	852	0.12%
2020/03/03	0	0.00	1	80.40	80.00	-1	848	-0.12%
2020/03/02	4	79.65	0	0.00	78.60	4	841	0.48%
2020/02/27	0	0.00	32	83.42	81.30	-32	828	-3.86%
2020/02/26	3	84.73	0	0.00	85.50	3	710	0.42%
2020/02/25	4	83.85	10	83.15	84.30	-6	688	-0.87%
2020/02/24	7	85.01	0	0.00	84.70	7	686	1.02%
2020/02/21	0	0.00	2	85.05	85.00	-2	681	-0.29%
2020/02/19	0	0.00	2	82.80	85.00	-2	627	-0.32%
2020/02/17	1	82.70	0	0.00	81.90	1	589	0.17%
2020/02/14	1	75.80	0	0.00	78.10	1	540	0.19%
2020/02/13	4	75.73	2	76.00	75.80	2	545	0.37%
2020/02/12	1	75.50	2	75.60	75.50	-1	588	-0.17%
2020/02/11	1	75.40	0	0.00	75.20	1	604	0.17%
2020/02/10	7	75.37	0	0.00	74.20	7	606	1.15%
2020/02/07	1	76.30	0	0.00	76.60	1	604	0.17%
2020/02/06	1	77.50	0	0.00	77.20	1	602	0.17%
2020/02/05	15	74.79	1	75.00	74.90	14	592	2.36%
2020/02/04	2	71.00	1	71.00	70.80	1	581	0.17%
2020/02/03	2	68.75	1	68.80	69.40	1	589	0.17%
2020/01/30	3	74.33	0	0.00	73.20	3	627	0.48%
2020/01/15	0	0.00	13	77.50	77.70	-13	698	-1.86%
2020/01/06	1	77.20	0	0.00	77.90	1	961	0.10%
2019/12/31	0	0.00	1	76.20	76.40	-1	1,002	-0.10%
2019/12/27	0	0.00	10	75.66	75.70	-10	1,009	-0.99%
2019/12/26	1	75.30	0	0.00	75.30	1	1,013	0.10%
2019/12/25	0	0.00	5	75.60	75.30	-5	1,022	-0.49%
2019/12/24	1	75.90	12	75.42	75.00	-11	1,028	-1.07%
2019/12/23	2	76.80	0	0.00	75.90	2	1,037	0.19%
2019/12/19	0	0.00	2	77.60	77.00	-2	1,049	-0.19%
2019/12/16	1	78.30	12	77.95	77.90	-11	1,131	-0.97%
2019/12/12	0	0.00	7	78.97	78.70	-7	1,148	-0.61%
2019/12/11	0	0.00	6	76.90	78.10	-6	1,154	-0.52%
2019/12/10	1	75.00	0	0.00	74.90	1	1,143	0.09%
2019/12/09	1	76.70	0	0.00	75.30	1	1,165	0.09%
2019/12/06	0	0.00	3	77.10	76.70	-3	1,192	-0.25%
2019/12/03	4	75.15	10	76.04	76.60	-6	1,216	-0.49%
2019/12/02	2	77.40	0	0.00	76.60	2	1,231	0.16%
2019/11/29	1	80.00	8	79.65	79.80	-7	1,230	-0.57%
2019/11/28	2	81.00	11	80.86	80.30	-9	1,256	-0.72%
2019/11/27	3	81.33	0	0.00	81.10	3	1,276	0.23%
2019/11/26	0	0.00	20	80.83	81.20	-20	1,298	-1.54%
2019/11/25	0	0.00	8	80.20	79.60	-8	1,337	-0.60%
2019/11/22	0	0.00	2	80.35	79.50	-2	1,410	-0.14%
2019/11/21	4	78.00	17	77.57	79.80	-13	1,457	-0.89%
2019/11/20	3	79.10	0	0.00	78.80	3	1,494	0.20%
2019/11/19	3	80.53	1	80.50	80.70	2	1,493	0.13%
2019/11/18	1	81.50	10	81.50	81.50	-9	1,516	-0.59%
2019/11/15	1	82.80	15	82.43	81.40	-14	1,533	-0.91%
2019/11/14	5	81.50	9	81.39	81.00	-4	1,535	-0.26%
2019/11/13	1	81.90	0	0.00	81.80	1	1,552	0.06%
2019/11/11	2	82.40	19	83.56	80.70	-17	1,556	-1.09%
2019/11/08	10	82.49	0	0.00	83.20	10	1,520	0.66%
2019/11/07	3	81.53	0	0.00	80.90	3	1,516	0.20%
2019/11/06	14	81.92	0	0.00	81.80	14	1,531	0.91%
2019/11/05	9	81.22	0	0.00	82.00	9	1,537	0.59%
2019/11/04	14	80.69	0	0.00	80.90	14	1,542	0.91%
2019/10/31	1	81.80	1	80.90	80.50	0	1,557	0.00%
2019/10/30	1	80.90	13	80.58	81.80	-12	1,560	-0.77%
2019/10/29	16	82.40	25	82.74	80.90	-9	1,551	-0.58%
2019/10/28	42	86.13	84	84.14	83.80	-42	1,540	-2.73%
2019/10/25	28	86.33	4	87.35	86.90	24	1,511	1.59%
2019/10/24	24	85.32	0	0.00	85.30	24	1,492	1.61%
2019/10/23	7	84.74	3	85.03	84.90	4	1,495	0.27%
2019/10/22	4	84.18	387	83.10	84.60	-383	1,496	-25.59%	大賣/鉅額交易
2019/10/21	3	86.10	37	85.80	85.20	-34	1,470	-2.31%
2019/10/18	166	87.76	72	87.24	87.40	94	1,474	6.38%	大買/
2019/10/17	304	87.17	23	86.27	88.20	281	1,442	19.48%	大買/鉅額交易
2019/10/16	51	87.40	3	87.93	85.50	48	1,452	3.31%
2019/10/15	27	83.92	1	82.70	86.90	26	1,400	1.86%
2019/10/14	20	81.86	1	82.20	81.60	19	1,346	1.41%
2019/10/09	20	82.03	1	82.20	81.70	19	1,347	1.41%
2019/10/08	7	82.09	0	0.00	82.40	7	1,364	0.51%
2019/10/07	50	82.61	0	0.00	82.90	50	1,372	3.64%
2019/10/04	4	81.68	0	0.00	81.10	4	1,355	0.30%
2019/10/03	8	81.45	0	0.00	81.90	8	1,351	0.59%
2019/10/01	1	81.70	0	0.00	81.60	1	1,340	0.07%
2019/09/27	4	79.18	2	79.50	79.00	2	1,331	0.15%
2019/09/26	1	80.50	2	81.20	80.50	-1	1,338	-0.07%
2019/09/25	0	0.00	15	81.37	81.30	-15	1,326	-1.13%
2019/09/24	1	82.20	0	0.00	82.00	1	1,319	0.08%
2019/09/23	1	83.00	0	0.00	82.50	1	1,315	0.08%
2019/09/20	3	83.43	0	0.00	83.10	3	1,306	0.23%
2019/09/19	5	83.44	3	84.00	82.20	2	1,285	0.16%
2019/09/18	2	80.70	0	0.00	80.70	2	1,225	0.16%
2019/09/17	1	81.20	5	80.70	80.60	-4	1,218	-0.33%
2019/09/16	5	80.02	4	80.18	80.30	1	1,199	0.08%
2019/09/12	0	0.00	1	79.20	79.10	-1	1,181	-0.08%
2019/09/11	9	77.57	4	77.30	78.70	5	1,174	0.43%
2019/09/10	1	81.20	1	79.30	79.00	0	1,147	0.00%
2019/09/09	23	79.00	0	0.00	79.40	23	1,112	2.07%
2019/09/06	15	79.00	0	0.00	79.00	15	1,098	1.37%
2019/09/05	6	78.97	0	0.00	78.90	6	1,088	0.55%
2019/09/04	25	78.98	0	0.00	79.10	25	1,075	2.32%
2019/09/03	3	76.53	0	0.00	77.10	3	1,055	0.28%
2019/09/02	3	76.93	0	0.00	76.00	3	1,040	0.29%
2019/08/30	6	79.00	3	79.50	78.30	3	1,009	0.30%
2019/08/29	5	79.42	0	0.00	79.50	5	984	0.51%
2019/08/28	0	0.00	4	80.60	79.60	-4	958	-0.42%
2019/08/27	7	78.14	9	79.26	82.00	-2	904	-0.22%
2019/08/26	115	75.82	12	75.48	75.10	103	828	12.44%	大買/鉅額交易
2019/08/23	8	73.98	5	72.92	74.20	3	774	0.39%
2019/08/22	1	70.70	2	70.95	70.00	-1	715	-0.14%
2019/08/20	0	0.00	1	68.70	68.30	-1	662	-0.15%
2019/08/19	15	67.60	78	66.78	68.30	-63	640	-9.84%
2019/08/16	0	0.00	2	65.95	66.80	-2	615	-0.32%
2019/08/14	8	65.40	19	65.55	64.60	-11	583	-1.89%
2019/08/13	5	64.32	0	0.00	64.20	5	565	0.88%
2019/08/12	6	63.98	0	0.00	65.00	6	553	1.08%
2019/08/08	23	63.98	1	63.90	64.10	22	538	4.09%
2019/08/07	8	61.91	0	0.00	61.90	8	515	1.55%
2019/08/06	11	58.70	0	0.00	60.50	11	498	2.21%
2019/08/05	17	60.06	1	60.70	59.40	16	487	3.28%
2019/08/02	4	60.58	0	0.00	60.50	4	476	0.84%
2019/08/01	4	61.23	2	61.45	62.20	2	463	0.43%
2019/07/31	1	61.00	0	0.00	61.00	1	450	0.22%
2019/07/30	3	60.07	1	59.60	60.60	2	439	0.46%
2019/07/29	1	62.90	0	0.00	61.70	1	414	0.24%
2019/07/26	1	62.00	9	62.50	62.40	-8	396	-2.02%
2019/07/24	54	61.23	0	0.00	61.70	54	365	14.77%
2019/07/23	39	59.33	0	0.00	59.30	39	331	11.77%
2019/07/22	2	59.20	1	58.60	59.30	1	312	0.32%
2019/07/19	12	57.00	0	0.00	57.50	12	288	4.16%
2019/07/18	3	56.43	2	55.80	57.00	1	264	0.38%
2019/07/16	3	53.80	0	0.00	53.70	3	208	1.44%
2019/07/11	0	0.00	1	52.10	52.10	-1	158	-0.63%
2019/07/10	1	50.00	0	0.00	50.00	1	133	0.75%
2019/07/05	0	0.00	1	47.25	47.25	-1	125	-0.80%
2019/07/01	1	47.85	0	0.00	47.65	1	102	0.97%
2019/05/03	3	47.35	0	0.00	47.75	3	159	1.88%
2019/04/30	3	47.05	0	0.00	47.15	3	173	1.73%
2019/04/18	2	47.15	0	0.00	47.15	2	209	0.95%
2019/04/15	0	0.00	1	46.65	46.65	-1	207	-0.48%
2019/04/11	0	48.55	0	0.00	48.70	0	199	0.00%
2019/04/09	1	49.20	0	0.00	49.20	1	198	0.50%
2019/03/20	1	48.15	0	0.00	47.55	1	171	0.58%
2019/03/04	1	48.40	1	47.60	47.90	0	176	0.00%
2019/02/26	0	47.45	0	0.00	47.00	0	172	0.00%
2019/01/25	0	0.00	1	45.50	45.50	-1	121	-0.83%
2019/01/22	5	45.15	0	0.00	45.20	5	109	4.55%
2019/01/17	0	0.00	1	45.10	45.05	-1	94	-1.06%
2018/12/03	0	0.00	1	40.50	40.15	-1	73	-1.36%
2018/08/14	0	0.00	29	40.22	40.25	-29	118	-24.53%
2018/07/09	0	0.00	2	41.55	41.40	-2	147	-1.35%
2018/07/03	3	44.17	0	0.00	44.10	3	160	1.87%
2018/05/11	0	0.00	1	45.50	45.60	-1	187	-0.53%
2018/05/09	1	45.80	0	0.00	45.80	1	189	0.53%
2018/03/26	1	46.40	0	0.00	46.35	1	259	0.38%
2018/03/16	1	47.15	0	0.00	47.20	1	248	0.40%
2018/02/12	4	46.13	0	0.00	45.90	4	251	1.59%
2018/01/29	0	0.00	0.8	50.50	50.50	-0.8	233	-0.34%