辛耘 (3583)-群益金鼎券商分點個股進出

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

辛耘

(3583)

可現股當沖

股價
338.0
漲跌
▼4.5
漲幅
-1.31%
成交量
3,905張
產業
上市半導體類股
466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

辛耘 (3583)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	17.5	340.71	12	342.04	338.00	5.5	8,312	0.07%
2024/04/29	33.5	345.27	33.1	334.31	342.50	0.4	8,288	0.00%
2024/04/26	14	335.32	20	335.63	335.00	-6	8,274	-0.07%
2024/04/25	14	326.07	15	322.97	326.50	-1	8,301	-0.01%
2024/04/24	11.1	335.69	4	335.00	328.50	7.1	8,289	0.09%
2024/04/23	2	318.50	3	317.35	321.50	-1	8,261	-0.01%
2024/04/22	6	307.83	5	315.00	304.50	1	8,245	0.01%
2024/04/19	11.2	322.83	51	318.35	316.50	-39.8	8,188	-0.49%
2024/04/18	35.2	350.11	35	354.49	346.50	0.2	8,018	0.00%
2024/04/17	45	358.69	20	354.33	363.00	25	7,899	0.32%
2024/04/16	28.1	339.65	19.1	333.99	340.00	9	7,750	0.12%
2024/04/15	12	347.25	6	350.92	341.00	6	7,646	0.08%
2024/04/12	34.3	347.29	186.3	350.44	341.00	-152	7,539	-2.02%	大賣/鉅額交易
2024/04/11	1.3	339.40	3.1	338.32	337.00	-1.8	7,412	-0.02%
2024/04/10	7.1	357.62	3.3	357.46	341.00	3.9	7,350	0.05%
2024/04/09	8.3	360.60	3	371.30	354.00	5.2	7,244	0.07%
2024/04/08	41.1	366.68	36	368.35	364.50	5.1	7,095	0.07%
2024/04/03	33.2	365.35	61	367.82	380.50	-27.8	6,932	-0.40%
2024/04/02	10	329.95	46	335.82	347.00	-36	6,559	-0.55%
2024/04/01	15	315.85	14.6	315.54	315.50	0.4	6,367	0.01%
2024/03/29	9	302.00	13.1	305.82	302.00	-4.1	6,182	-0.07%
2024/03/28	23.7	316.25	48	314.68	309.00	-24.3	6,076	-0.40%
2024/03/27	38	308.14	42	300.75	317.50	-4	5,884	-0.07%
2024/03/26	45.1	302.19	19	297.63	291.50	26.1	5,624	0.46%
2024/03/25	69	297.17	37	296.49	298.50	32	5,383	0.59%
2024/03/22	6	288.50	6	287.08	287.00	0	5,235	0.00%
2024/03/21	0	282.50	4	283.50	283.00	-4	5,149	-0.08%
2024/03/20	21	278.57	11	286.36	277.50	10	5,097	0.20%
2024/03/19	13	290.85	18	289.08	290.00	-5	5,006	-0.10%
2024/03/18	15	277.03	31	279.50	287.00	-16	4,838	-0.33%
2024/03/15	10	268.75	10	268.35	266.00	0	4,686	0.00%
2024/03/14	9	263.55	32	265.23	265.00	-23	4,636	-0.50%
2024/03/13	46	275.15	47	276.55	276.00	-1	4,564	-0.02%
2024/03/12	21	286.62	25	286.00	285.00	-4	4,482	-0.09%
2024/03/11	5	281.70	56	281.58	280.50	-51	4,413	-1.16%
2024/03/08	39	269.85	45	274.55	263.50	-6	4,295	-0.14%
2024/03/07	69	286.66	54	290.13	285.00	15	4,173	0.36%
2024/03/06	11	282.00	24	284.37	288.00	-13	4,103	-0.32%
2024/03/05	24	273.88	20	270.58	275.00	4	4,037	0.10%
2024/03/04	50	271.78	38.1	272.46	268.00	11.9	3,969	0.30%
2024/03/01	21.1	269.36	34	268.29	268.00	-12.9	3,909	-0.33%
2024/02/29	17	266.24	17	265.62	267.00	0	3,965	0.00%
2024/02/27	58.1	272.27	72	283.80	266.50	-13.9	3,944	-0.35%
2024/02/26	62	288.55	185	282.54	293.50	-123	3,840	-3.20%	大賣/鉅額交易
2024/02/23	5	270.50	20	270.91	278.50	-15	3,611	-0.42%
2024/02/22	37	248.97	37	246.82	253.50	0	3,588	0.00%
2024/02/21	54	239.37	62	239.63	239.50	-8	3,407	-0.23%
2024/02/20	7	243.43	16	243.95	242.00	-9	3,351	-0.27%
2024/02/19	28	242.32	54	244.11	242.50	-26	3,278	-0.79%
2024/02/16	32	247.44	38	247.71	247.50	-6	3,224	-0.19%
2024/02/15	34	234.60	19	235.36	243.50	15	3,086	0.49%
2024/02/05	16	220.44	16	216.88	221.50	0	2,926	0.00%
2024/02/02	3	221.17	3	219.33	219.50	0	2,911	0.00%
2024/02/01	4	219.50	4	214.75	218.50	0	2,900	0.00%
2024/01/31	18	217.33	15	219.40	215.50	3	2,895	0.10%
2024/01/29	1	216.50	4	215.38	218.50	-3	2,858	-0.10%
2024/01/26	13	211.54	19	211.76	210.50	-6	2,845	-0.21%
2024/01/25	12	217.75	16	218.88	216.00	-4	2,840	-0.14%
2024/01/24	21	220.17	29	223.12	219.00	-8	2,811	-0.28%
2024/01/23	15	219.57	14	217.96	220.00	1	2,763	0.04%
2024/01/22	54	220.94	22	219.27	221.00	32	2,733	1.17%
2024/01/19	11	215.64	9.3	215.00	212.50	1.8	2,655	0.07%
2024/01/18	13.2	212.36	45	208.49	209.50	-31.9	2,583	-1.23%
2024/01/17	7.1	220.17	15	221.43	214.50	-7.9	2,582	-0.31%
2024/01/16	9	219.00	7.3	215.54	217.00	1.7	2,515	0.07%
2024/01/15	50.1	213.59	1.2	211.98	214.00	48.9	2,513	1.95%
2024/01/12	1	211.00	1	211.00	210.50	0	2,602	0.00%
2024/01/11	1.2	209.19	5	207.10	210.00	-3.8	2,611	-0.15%
2024/01/10	10.1	209.68	6.1	209.46	206.00	4	2,612	0.15%
2024/01/09	1	200.00	0	0.00	202.00	1	2,555	0.04%
2024/01/08	0	0.00	10	197.25	197.50	-10	2,572	-0.39%
2024/01/05	2.1	199.70	15	199.43	199.50	-12.9	2,608	-0.49%
2024/01/03	0.3	209.00	0	0.00	208.00	0.3	2,672	0.01%
2024/01/02	0.2	210.00	0	0.00	210.50	0.2	2,688	0.01%
2023/12/29	31	213.05	0	0.00	214.00	31	2,702	1.15%
2023/12/27	17	210.50	1	210.00	211.00	16	2,773	0.58%
2023/12/25	2	207.50	2	206.00	207.50	0	2,891	0.00%
2023/12/22	0.4	208.71	0	0.00	206.50	0.4	2,902	0.01%
2023/12/21	15.1	208.71	2	207.25	207.50	13.1	2,920	0.45%
2023/12/20	27.1	213.36	9	214.83	213.50	18.1	2,992	0.60%
2023/12/19	11	216.59	12	216.88	217.50	-1	3,003	-0.03%
2023/12/18	17	214.76	0	0.00	214.50	17	3,006	0.57%
2023/12/15	15	212.60	14	212.71	212.50	1	3,031	0.03%
2023/12/14	6	214.50	21	212.50	213.50	-15	3,074	-0.49%
2023/12/13	24	214.15	66.1	214.21	213.00	-42.1	3,079	-1.37%
2023/12/12	51.1	213.19	1.1	212.23	211.00	50	3,062	1.63%
2023/12/11	16.1	212.10	7	213.14	211.50	9.1	3,072	0.30%
2023/12/08	4	219.50	4	219.25	219.50	0	3,053	0.00%
2023/12/07	25.1	219.71	15	219.50	217.00	10.1	3,055	0.33%
2023/12/06	6	218.83	1	217.00	219.00	5	3,053	0.16%
2023/12/05	13	218.50	10.1	216.70	215.50	2.9	3,061	0.09%
2023/12/04	19	225.66	24	226.65	223.50	-5	3,044	-0.16%
2023/12/01	53	230.56	17	229.15	229.50	36	3,049	1.18%
2023/11/30	63	223.90	13.4	223.38	221.00	49.6	2,950	1.68%
2023/11/29	8.3	215.87	10	215.45	216.00	-1.8	2,895	-0.06%
2023/11/28	47	219.56	34.1	217.91	216.50	12.9	2,947	0.44%
2023/11/27	26	222.33	13	222.62	219.50	13	2,961	0.44%
2023/11/24	16	217.22	46.4	214.91	218.00	-30.4	2,920	-1.04%
2023/11/22	75.1	213.03	52	213.78	215.00	23.1	2,873	0.80%
2023/11/21	371.1	203.45	27	206.85	207.00	344.1	2,810	12.24%	大買/鉅額交易
2023/11/17	0	0.00	1	193.00	195.00	-1	2,923	-0.03%
2023/11/15	9	190.72	9	194.17	190.50	0	3,217	0.00%
2023/11/14	4	192.75	4	191.75	193.50	0	3,382	0.00%
2023/11/13	14	192.21	13.2	192.63	192.00	0.9	3,664	0.02%
2023/11/10	10.3	184.37	10	185.05	184.50	0.3	3,738	0.01%
2023/11/09	1	189.00	1	189.00	189.00	0	3,917	0.00%
2023/11/08	2	192.25	2	193.75	192.00	0	4,048	0.00%
2023/11/07	4	190.50	4	190.13	190.50	0	4,200	0.00%
2023/11/06	4	193.13	4	189.63	193.00	0	4,392	0.00%
2023/11/03	2	188.50	1	187.50	188.00	1	4,648	0.02%
2023/11/02	1	187.50	1	186.00	186.50	0	5,016	0.00%
2023/11/01	6	180.17	10	178.70	180.00	-4	5,369	-0.07%
2023/10/31	5.3	180.96	6	183.17	181.00	-0.7	5,602	-0.01%
2023/10/30	1	188.00	1	187.00	188.00	0	5,837	0.00%
2023/10/27	1	187.00	1.1	188.73	187.00	-0.1	6,157	0.00%
2023/10/26	15.2	188.83	14.1	191.63	188.50	1	6,549	0.02%
2023/10/25	22.1	199.38	21	201.69	198.00	1.1	6,748	0.02%
2023/10/24	7	199.15	7	198.64	202.00	0	6,929	0.00%
2023/10/23	34	197.75	34	199.26	195.50	0	7,280	0.00%
2023/10/20	13	196.77	17	192.52	202.00	-4	7,469	-0.05%
2023/10/19	2	184.00	29.1	190.47	190.50	-27.1	7,470	-0.36%
2023/10/18	17	183.12	21	184.36	182.50	-4	7,753	-0.05%
2023/10/17	11	190.77	10	192.80	190.00	1	7,915	0.01%
2023/10/16	15	194.23	22	192.80	195.50	-7	7,992	-0.09%
2023/10/13	18	198.28	25	201.08	198.50	-7	8,148	-0.09%
2023/10/12	18	208.14	0.3	209.00	207.00	17.8	8,461	0.21%
2023/10/11	17.3	203.80	17	204.71	204.00	0.3	8,692	0.00%
2023/10/06	10	202.10	10	204.80	202.00	0	8,782	0.00%
2023/10/05	2	206.00	11.6	206.03	205.50	-9.6	9,007	-0.11%
2023/10/04	6.3	201.49	15	201.33	202.00	-8.8	9,120	-0.10%
2023/10/03	26.4	205.43	38.1	206.41	204.50	-11.7	9,147	-0.13%
2023/10/02	34.1	211.99	1	211.83	212.00	33	9,218	0.36%
2023/09/28	19	199.08	3	198.50	198.00	16	9,268	0.17%
2023/09/27	3	193.17	57	194.79	193.50	-54	9,396	-0.57%
2023/09/26	6	196.33	13	196.54	195.00	-7	9,622	-0.07%
2023/09/25	25	199.94	23	200.65	198.00	2	9,656	0.02%
2023/09/22	18	193.33	3	185.50	194.00	15	9,618	0.16%
2023/09/21	17	189.03	20	187.90	189.00	-3	9,618	-0.03%
2023/09/20	7	193.07	4	191.50	193.00	3	9,653	0.03%
2023/09/19	8	195.00	8	197.25	195.00	0	9,684	0.00%
2023/09/18	6	203.17	6	204.08	203.00	0	9,673	0.00%
2023/09/15	4	210.25	4	210.75	210.00	0	9,705	0.00%
2023/09/14	2	215.00	1	214.50	214.50	1	9,774	0.01%
2023/09/13	2	211.00	3	208.00	211.00	-1	9,812	-0.01%
2023/09/12	2	208.50	2	207.00	207.00	0	9,868	0.00%
2023/09/11	19	205.74	23	207.33	205.50	-4	9,944	-0.04%
2023/09/08	2	215.52	6	215.25	214.50	-4	10,148	-0.04%
2023/09/07	4	217.88	4	217.00	219.00	0	10,205	0.00%
2023/09/06	9	220.06	3	220.33	218.50	6	10,284	0.06%
2023/09/05	17	216.20	14	216.57	219.00	3	10,411	0.03%
2023/09/04	9	210.83	10	213.29	215.00	-1	10,674	-0.01%
2023/09/01	8	213.25	2	213.50	212.00	6	10,688	0.06%
2023/08/31	3	211.33	2	212.50	211.50	1	10,792	0.01%
2023/08/30	1	212.50	22	213.50	212.50	-21	10,813	-0.19%
2023/08/29	2	215.50	2	213.75	215.00	0	10,827	0.00%
2023/08/28	8	219.69	6.2	220.27	217.00	1.8	10,822	0.02%
2023/08/25	1	226.09	10	227.65	226.00	-9	10,788	-0.08%
2023/08/24	5	242.30	4	247.01	241.00	1	10,820	0.01%
2023/08/23	3	241.84	12.1	242.61	246.00	-9	10,699	-0.08%
2023/08/22	5.1	247.70	7	248.14	244.00	-1.9	10,687	-0.02%
2023/08/21	10	239.25	6.2	240.04	240.00	3.8	10,521	0.04%
2023/08/18	6.2	238.96	50	239.37	235.00	-43.8	10,439	-0.42%
2023/08/17	49	243.44	11.3	243.59	249.00	37.7	10,262	0.37%
2023/08/16	4.2	230.07	4	228.50	231.50	0.2	9,976	0.00%
2023/08/15	31	233.37	10.1	230.04	227.00	20.9	9,927	0.21%
2023/08/14	4.1	218.55	7.1	219.73	224.50	-3	9,777	-0.03%
2023/08/11	10.1	220.12	6	225.09	218.00	4	9,675	0.04%
2023/08/10	3.1	229.79	1	219.50	222.00	2.1	9,512	0.02%
2023/08/09	17.1	246.95	8	245.50	240.50	9.1	9,313	0.10%
2023/08/08	25	251.78	14	249.40	257.00	11	9,039	0.12%
2023/08/07	46	237.38	46	232.90	245.50	0	8,664	0.00%
2023/08/04	3	214.50	12	213.17	223.50	-9	8,306	-0.11%
2023/08/02	2	208.79	240	211.29	203.50	-238	8,054	-2.95%	大賣/鉅額交易
2023/08/01	14	246.37	14	250.21	225.00	0	7,809	0.00%
2023/07/31	37	253.78	34.1	250.65	249.50	2.9	7,483	0.04%
2023/07/28	17	233.38	19.1	236.32	242.50	-2.1	7,079	-0.03%
2023/07/27	12	221.46	13	220.88	220.50	-1	6,850	-0.01%
2023/07/26	37	221.61	36.1	221.78	217.00	0.9	6,633	0.01%
2023/07/25	14.1	208.94	25	206.48	212.00	-10.9	6,254	-0.17%
2023/07/24	16	187.16	17	186.32	193.00	-1	6,016	-0.02%
2023/07/21	23	191.61	60.3	189.31	188.50	-37.3	5,903	-0.63%
2023/07/20	48	183.42	5.2	184.23	190.00	42.8	5,607	0.76%
2023/07/19	5.2	180.08	5	175.60	174.00	0.2	5,419	0.00%
2023/07/18	26.2	178.05	53	182.99	179.00	-26.8	5,341	-0.50%
2023/07/17	29	188.62	54	188.87	186.50	-25	5,159	-0.48%
2023/07/14	48	176.70	30	172.93	180.50	18	4,804	0.37%
2023/07/13	67.1	168.26	6	169.00	164.50	61.1	4,542	1.34%
2023/07/12	37	166.80	36	171.75	164.00	1	4,406	0.02%
2023/07/11	17	166.41	10	166.55	166.00	7	4,164	0.17%
2023/07/10	12	159.83	12	162.63	162.00	0	4,024	0.00%
2023/07/07	20	160.50	20	161.05	160.00	0	3,978	0.00%
2023/07/06	13	163.15	12	165.88	162.00	1	3,860	0.03%
2023/07/05	12	164.24	6	163.67	160.50	6	3,705	0.16%
2023/07/04	44	166.42	45	165.12	169.50	-1	3,546	-0.03%
2023/07/03	0	0.00	37	151.28	154.50	-37	3,309	-1.12%
2023/06/30	10	152.95	1	152.00	154.00	9	3,254	0.28%
2023/06/29	4	147.50	4	148.00	148.00	0	3,213	0.00%
2023/06/28	1	146.00	1	146.50	146.00	0	3,183	0.00%
2023/06/27	1	153.00	1	150.00	152.50	0	3,115	0.00%
2023/06/26	3	154.33	2	157.00	155.00	1	3,050	0.03%
2023/06/21	2	160.25	1	161.00	158.00	1	3,006	0.03%
2023/06/20	15	159.30	10	160.85	157.50	5	2,955	0.17%
2023/06/19	5	160.00	10	160.00	157.00	-5	2,874	-0.17%
2023/06/16	20	161.18	0.2	161.17	161.50	19.8	2,805	0.71%
2023/06/15	14	163.46	14.2	160.74	158.00	-0.2	2,731	-0.01%
2023/06/14	6	165.00	5.1	160.08	157.50	0.9	2,629	0.03%
2023/06/13	4	160.13	4	156.02	162.00	0	2,380	0.00%
2023/06/12	1	147.51	1	146.00	147.50	0	2,307	0.00%
2023/06/09	19.1	147.70	9.5	147.39	150.00	9.6	2,207	0.43%
2023/06/08	12	143.79	36	144.28	144.00	-24	2,013	-1.19%
2023/06/07	1	132.50	3	134.50	134.50	-2	1,737	-0.12%
2023/06/06	18	118.78	23	119.17	122.50	-5	1,667	-0.30%
2023/06/05	9	115.22	5	115.10	114.00	4	1,473	0.27%
2023/06/02	12	111.63	16	110.47	112.00	-4	1,371	-0.29%
2023/06/01	12	111.24	9	111.50	112.00	3	1,286	0.23%
2023/05/31	13	106.88	7	105.64	105.00	6	1,214	0.49%
2023/05/30	17	107.06	9.1	109.67	108.00	7.9	1,155	0.68%
2023/05/29	4.1	103.00	4.2	103.59	103.00	-0.1	1,005	-0.01%
2023/05/26	2.2	104.21	1	105.50	104.50	1.2	956	0.12%
2023/05/25	0	0.00	5	101.40	104.50	-5	877	-0.57%
2023/05/24	0	0.00	1.1	97.62	97.20	-1.1	828	-0.14%
2023/05/23	0.1	100.00	0	0.00	99.50	0.1	818	0.02%
2023/05/22	0	0.00	0.2	100.68	100.00	-0.2	805	-0.03%
2023/05/19	2.3	101.26	4	102.00	99.90	-1.8	794	-0.22%
2023/05/15	1	88.50	0	0.00	88.30	1	644	0.16%
2023/05/08	0	0.00	1	91.00	89.90	-1	625	-0.16%
2023/04/27	2	90.20	1	91.40	91.40	1	603	0.17%
2023/04/21	2	89.30	0	90.00	85.50	2	551	0.36%
2023/04/19	0	0.00	1	87.90	87.80	-1	523	-0.19%
2023/04/18	1	87.70	0.1	88.13	87.70	0.9	520	0.18%
2023/04/17	0	0.00	1	87.70	87.60	-1	516	-0.19%
2023/04/13	1	85.61	0	0.00	85.70	1	505	0.20%
2023/04/12	0.1	86.80	0	0.00	86.60	0.1	500	0.01%
2023/04/06	4	84.25	0	0.00	84.70	4	462	0.86%
2023/03/27	1	83.20	0	0.00	82.60	1	412	0.24%
2023/03/24	1	84.10	0	0.00	83.90	1	412	0.24%
2023/03/23	3	83.50	0	0.00	83.60	3	404	0.74%
2023/03/15	2	82.00	0	0.00	82.20	2	421	0.47%
2023/03/10	1	82.20	1	79.80	79.50	0	444	0.00%
2023/03/08	0	0.00	1	78.20	79.90	-1	420	-0.24%
2023/03/06	6	78.70	0	0.00	78.90	6	412	1.46%
2023/02/24	0	0.00	1	77.10	76.50	-1	407	-0.25%
2023/02/21	0	0.00	1	78.40	77.90	-1	412	-0.24%
2023/02/13	3	77.13	0	0.00	76.60	3	477	0.63%
2023/01/12	0	0.00	15	74.00	73.00	-15	476	-3.15%
2022/12/08	0	0.00	1	75.20	76.30	-1	561	-0.18%
2022/12/07	1	79.40	0	0.00	76.00	1	563	0.18%
2022/12/06	2	78.95	2	77.30	77.20	0	534	0.00%
2022/12/05	1	76.90	1	80.00	80.00	0	528	0.00%
2022/11/15	1	71.40	1	72.60	72.50	0	674	0.00%
2022/10/12	2	65.35	0	0.00	65.80	2	923	0.22%
2022/09/30	0	0.00	1	67.00	68.30	-1	978	-0.10%
2022/09/28	1	68.10	4	67.45	65.80	-3	988	-0.30%
2022/09/26	1	71.70	0	0.00	70.00	1	982	0.10%
2022/09/23	2	76.10	0	0.00	74.90	2	983	0.20%
2022/09/15	2	83.30	1	82.60	81.40	1	1,008	0.10%
2022/09/14	1	79.10	1	80.10	81.50	0	999	0.00%
2022/09/12	1	79.20	1	79.10	79.90	0	1,006	0.00%
2022/09/07	1	76.60	0	0.00	76.10	1	1,079	0.09%
2022/09/06	3	78.87	0	0.00	77.40	3	1,094	0.27%
2022/09/02	1	82.70	1	82.80	82.00	0	1,115	0.00%
2022/08/30	0	0.00	1	83.20	83.50	-1	1,119	-0.09%
2022/08/29	1	82.20	0	0.00	82.50	1	1,115	0.09%
2022/08/26	1	84.60	0	0.00	84.60	1	1,109	0.09%
2022/08/25	10	85.98	7	86.74	84.40	3	1,099	0.27%
2022/08/22	1	81.60	1	82.80	82.00	0	1,145	0.00%
2022/08/19	9	84.36	10	85.25	83.70	-1	1,150	-0.09%
2022/08/18	6	81.17	3	81.70	81.90	3	1,045	0.29%
2022/08/11	1	72.50	1	72.50	72.00	0	911	0.00%
2022/08/03	3	69.40	0	0.00	69.50	3	948	0.32%
2022/08/01	0	0.00	3	72.50	72.50	-3	953	-0.31%
2022/07/20	0	0.00	1	74.90	74.30	-1	980	-0.10%
2022/07/18	5	74.90	6	75.40	74.70	-1	990	-0.10%
2022/07/15	4	73.83	2	74.55	74.60	2	980	0.20%
2022/07/13	0	0.00	11	68.82	68.80	-11	951	-1.16%
2022/07/07	10	66.40	10	66.40	66.60	0	967	0.00%
2022/06/16	9	87.97	14	89.34	86.50	-5	1,244	-0.40%
2022/06/15	14	92.97	1	90.50	90.50	13	1,196	1.09%
2022/06/14	0	0.00	1	91.30	91.50	-1	1,246	-0.08%
2022/06/13	1	90.30	0	0.00	90.20	1	1,236	0.08%
2022/06/10	0	0.00	6	91.85	91.60	-6	1,225	-0.49%
2022/06/09	1	91.60	6	91.42	91.10	-5	1,208	-0.41%
2022/06/08	12	91.04	1	90.80	91.00	11	1,193	0.92%
2022/06/07	0	0.00	2	89.90	89.90	-2	1,208	-0.17%
2022/06/01	0	0.00	1	91.50	91.10	-1	1,248	-0.08%
2022/05/30	15	91.36	12	91.57	91.00	3	1,224	0.25%
2022/05/27	2	89.25	2	89.50	89.70	0	1,168	0.00%
2022/05/16	1	83.10	5	83.56	82.10	-4	1,385	-0.29%
2022/05/13	0	0.00	7	81.64	81.50	-7	1,390	-0.50%
2022/05/12	8	80.91	0	0.00	79.40	8	1,410	0.57%
2022/05/10	1	79.00	0	0.00	80.10	1	1,477	0.07%
2022/04/25	0	0.00	1	75.80	75.30	-1	2,506	-0.04%
2022/04/22	2	79.00	0	0.00	79.20	2	2,746	0.07%
2022/04/15	0	0.00	1	83.30	82.90	-1	5,468	-0.02%
2022/04/14	2	86.95	9	86.48	86.20	-7	5,644	-0.12%
2022/04/12	0	0.00	3	82.90	83.00	-3	6,277	-0.05%
2022/04/11	0	0.00	2	86.20	84.50	-2	6,515	-0.03%
2022/04/08	2	91.05	1	90.30	89.70	1	7,055	0.01%
2022/04/01	0	0.00	2	88.55	89.20	-2	7,905	-0.03%
2022/03/25	8	92.80	66	90.99	90.50	-58	7,957	-0.73%
2022/03/24	25	92.92	19	91.98	92.90	6	7,925	0.08%
2022/03/23	76	93.49	15	93.45	93.70	61	7,883	0.77%
2022/03/21	0	0.00	4	90.00	88.10	-4	7,751	-0.05%
2022/03/18	4	87.70	0	0.00	88.80	4	7,765	0.05%
2022/03/17	0	0.00	16	87.74	89.20	-16	7,790	-0.21%
2022/03/16	3	84.70	0	0.00	84.20	3	7,783	0.04%
2022/03/11	8	85.08	0	0.00	85.50	8	7,785	0.10%
2022/03/10	0	0.00	9	86.07	85.10	-9	7,787	-0.12%
2022/03/07	2	83.00	0	0.00	83.90	2	7,784	0.03%
2022/03/04	3	90.00	0	0.00	88.60	3	7,805	0.04%
2022/03/03	6	91.65	0	0.00	90.80	6	7,817	0.08%
2022/03/02	0	0.00	1	91.90	91.50	-1	7,847	-0.01%
2022/03/01	0	0.00	5	89.10	90.70	-5	7,954	-0.06%
2022/02/25	5	88.24	0	0.00	87.80	5	8,041	0.06%
2022/02/24	2	89.50	2	88.80	89.00	0	8,039	0.00%
2022/02/23	3	92.10	1	92.40	92.20	2	8,028	0.02%
2022/02/22	1	90.30	0	0.00	90.50	1	8,045	0.01%
2022/02/21	0	0.00	0.1	94.00	93.90	-0.1	8,056	0.00%
2022/02/18	3.1	93.90	4	94.15	94.80	-0.9	8,068	-0.01%
2022/02/17	11	93.98	12	94.93	93.70	-1	8,120	-0.01%
2022/02/16	4	94.70	6	95.02	92.60	-2	8,159	-0.02%
2022/02/15	3	90.80	0	0.00	90.00	3	8,102	0.04%
2022/02/14	0	0.00	3	90.50	91.00	-3	8,200	-0.04%
2022/02/11	3	94.10	5	93.82	93.80	-2	8,335	-0.02%
2022/02/10	10	95.19	3	95.50	96.00	7	8,359	0.08%
2022/02/09	0	0.00	3	97.00	96.80	-3	8,350	-0.04%
2022/02/08	14	92.64	14	92.31	92.50	0	8,362	0.00%
2022/02/07	14	93.50	14	92.45	91.60	0	8,479	0.00%
2022/01/26	2	90.55	1	90.10	90.30	1	8,403	0.01%
2022/01/25	1	91.40	1	91.90	91.00	0	8,386	0.00%
2022/01/24	7	94.60	7.1	94.15	94.80	-0.1	8,341	0.00%
2022/01/21	8.1	98.52	25.2	97.83	96.00	-17.2	8,236	-0.21%
2022/01/20	52.2	103.70	26	103.94	103.00	26.2	8,112	0.32%
2022/01/19	2	102.50	1	101.00	101.00	1	7,938	0.01%
2022/01/18	6	101.83	7	102.00	103.00	-1	7,862	-0.01%
2022/01/17	10	105.30	10	103.70	104.00	0	7,716	0.00%
2022/01/14	14	105.54	13	107.42	102.50	1	7,467	0.01%
2022/01/13	85	108.46	81	107.90	109.50	4	6,940	0.06%
2022/01/12	19	108.68	30	108.77	113.00	-11	6,492	-0.17%
2022/01/11	93	104.95	151	107.47	103.00	-58	5,859	-0.99%	大賣/
2022/01/10	69	110.20	13.1	106.56	110.50	55.9	5,102	1.10%
2022/01/07	48.1	99.95	41	99.02	100.50	7.1	4,741	0.15%
2022/01/06	11	105.77	21.3	103.71	105.00	-10.3	4,560	-0.23%
2022/01/05	23.3	102.61	15.2	102.63	99.20	8.1	4,130	0.20%
2022/01/04	53.2	106.95	47.1	104.64	107.00	6.2	3,927	0.16%
2022/01/03	166.1	107.47	152	108.99	107.00	14.1	3,684	0.38%	大買/大賣/
2021/12/30	8	107.13	7	105.21	108.00	1	3,127	0.03%
2021/12/29	13	93.47	28	94.03	98.20	-15	2,878	-0.52%
2021/12/28	31	88.56	38	89.34	89.30	-7	2,542	-0.28%
2021/12/27	1	84.70	8	85.35	85.70	-7	2,266	-0.31%
2021/12/22	0	0.00	2	82.30	81.20	-2	2,222	-0.09%
2021/12/17	1	79.50	5	80.30	79.60	-4	2,323	-0.17%
2021/12/16	5	80.50	0	0.00	80.50	5	2,363	0.21%
2021/12/14	8	79.04	0	0.00	79.10	8	2,412	0.33%
2021/12/13	14	82.19	1	82.60	82.00	13	2,391	0.54%
2021/12/10	0	0.00	1	81.20	82.80	-1	2,362	-0.04%
2021/12/01	0	0.00	1	79.40	81.10	-1	2,291	-0.04%
2021/11/30	13	79.34	12	80.15	80.80	1	2,308	0.04%
2021/11/29	1	78.20	6	79.60	78.90	-5	2,288	-0.22%
2021/11/26	7	80.89	0	0.00	80.30	7	2,284	0.31%
2021/11/25	1	84.60	1	84.10	84.50	0	2,251	0.00%
2021/11/24	15	81.80	32	82.86	85.60	-17	2,190	-0.78%
2021/11/23	10	78.73	1	78.20	78.20	9	2,131	0.42%
2021/11/22	1	81.10	10	80.02	80.80	-9	2,125	-0.42%
2021/11/19	11	80.07	0	0.00	79.80	11	2,139	0.51%
2021/11/18	4	79.30	2	79.40	79.00	2	2,114	0.09%
2021/11/17	3	80.77	3	81.23	80.90	0	2,082	0.00%
2021/11/16	4	83.43	0	0.00	82.00	4	2,059	0.19%
2021/11/15	3	83.73	11	85.59	85.00	-8	2,003	-0.40%
2021/11/12	4	81.85	2	80.80	80.60	2	1,901	0.11%
2021/11/11	14	81.49	18	82.74	81.00	-4	1,866	-0.21%
2021/11/10	27	82.30	22	82.50	80.50	5	1,775	0.28%
2021/11/09	3	76.90	1	76.40	77.40	2	1,655	0.12%
2021/11/08	2	76.00	7	75.76	74.20	-5	1,685	-0.30%
2021/11/05	10	77.13	7	77.11	76.80	3	1,760	0.17%
2021/11/04	5	77.84	7	79.70	80.60	-2	1,679	-0.12%
2021/11/03	7	74.00	5	73.28	73.40	2	1,519	0.13%
2021/11/02	0	0.00	3	72.10	72.50	-3	1,483	-0.20%
2021/11/01	5	72.28	5	72.10	72.50	0	1,442	0.00%
2021/10/29	1	68.90	0	0.00	68.90	1	1,396	0.07%
2021/10/28	0	0.00	1	70.00	68.70	-1	1,382	-0.07%
2021/10/26	2	67.20	3	68.07	68.70	-1	1,363	-0.07%
2021/10/22	0	0.00	3	66.40	66.20	-3	1,349	-0.22%
2021/10/21	4	66.55	0	0.00	65.60	4	1,347	0.30%
2021/10/20	1	66.10	1	66.70	66.80	0	1,342	0.00%
2021/10/19	2	66.10	0	0.00	65.90	2	1,339	0.15%
2021/10/15	1	65.70	0	0.00	65.90	1	1,343	0.07%
2021/10/04	0	0.00	5	67.08	65.30	-5	1,285	-0.39%
2021/09/30	0	0.00	2	71.40	70.60	-2	1,249	-0.16%
2021/09/29	3	69.47	0	0.00	68.50	3	1,235	0.24%
2021/09/28	0	0.00	3	71.70	71.40	-3	1,212	-0.25%
2021/09/27	2	73.65	6.2	72.86	72.70	-4.2	1,199	-0.35%
2021/09/24	8.1	71.88	1	71.30	71.80	7.1	1,142	0.62%
2021/09/23	6.1	71.10	2	71.70	71.80	4.1	1,087	0.38%
2021/09/17	1	70.30	16	69.32	68.40	-15	1,028	-1.46%
2021/09/13	0	0.00	11	68.05	68.60	-11	965	-1.14%
2021/09/10	0	0.00	10	68.00	68.00	-10	960	-1.04%
2021/09/09	0	0.00	2	66.50	67.50	-2	953	-0.21%
2021/09/08	2	64.00	0	0.00	63.60	2	936	0.21%
2021/09/07	0	0.00	1	66.00	66.10	-1	929	-0.11%
2021/09/03	2	68.90	6	69.03	69.30	-4	908	-0.44%
2021/09/02	0	0.00	3	65.87	67.40	-3	881	-0.34%
2021/08/31	1	69.00	1	67.60	68.70	0	819	0.00%
2021/08/30	16	70.38	16	68.98	68.70	0	802	0.00%
2021/08/27	6	68.10	1	67.60	67.40	5	737	0.68%
2021/08/19	2	59.50	0	0.00	59.00	2	620	0.32%
2021/08/16	0	0.00	1	64.50	63.50	-1	583	-0.17%
2021/08/12	18	66.24	6	67.22	69.00	12	522	2.29%
2021/08/11	3	67.57	33	65.62	66.80	-30	443	-6.77%
2021/08/10	0	0.00	23	64.53	63.20	-23	327	-7.03%
2021/07/12	0	0.00	14	62.52	62.30	-14	553	-2.53%
2021/07/02	1	63.00	0	0.00	63.50	1	824	0.12%
2021/06/30	0	0.00	1	64.10	64.40	-1	967	-0.10%
2021/06/28	1	64.00	0	0.00	64.10	1	988	0.10%
2021/06/23	0	0.00	1	63.50	62.90	-1	1,008	-0.10%
2021/06/11	1	61.50	0	0.00	61.80	1	1,080	0.09%
2021/06/02	4	62.18	4	61.70	61.20	0	1,156	0.00%
2021/05/28	1	61.00	0	0.00	60.90	1	1,158	0.09%
2021/05/18	0	0.00	1	54.80	57.70	-1	1,189	-0.08%
2021/05/12	0	0.00	2	57.60	57.60	-2	1,169	-0.17%
2021/05/04	0	0.00	2	63.65	64.30	-2	1,132	-0.18%
2021/05/03	1	67.80	0	0.00	67.80	1	1,120	0.09%
2021/04/23	1	70.00	0	0.00	70.20	1	1,143	0.09%
2021/04/22	0	0.00	2	73.50	69.50	-2	1,215	-0.16%
2021/04/15	0	0.00	1	73.10	73.10	-1	1,242	-0.08%
2021/04/14	87	73.74	83	72.70	73.70	4	1,236	0.32%
2021/04/13	1	73.70	0	0.00	71.30	1	1,187	0.08%
2021/04/08	3	76.03	2	76.60	74.00	1	1,162	0.09%
2021/04/07	2	75.30	5	74.42	76.30	-3	1,085	-0.28%
2021/04/06	1	72.00	0	0.00	71.60	1	1,002	0.10%
2021/04/01	0	0.00	14	68.90	68.40	-14	960	-1.46%
2021/03/31	14	68.20	0	0.00	68.20	14	967	1.45%
2021/03/26	0	0.00	1	68.00	67.80	-1	952	-0.10%
2021/03/25	1	68.00	0	0.00	67.00	1	957	0.10%
2021/03/23	0	0.00	3	67.77	66.80	-3	997	-0.30%
2021/03/18	0	0.00	1	66.20	66.20	-1	1,024	-0.10%
2021/03/17	0	0.00	2	66.55	66.40	-2	1,083	-0.18%
2021/03/16	2	66.60	1	66.50	66.10	1	1,159	0.09%
2021/03/12	22	66.32	1	65.60	65.90	21	1,430	1.47%
2021/03/11	1	64.10	0	0.00	66.00	1	1,516	0.07%
2021/02/23	4	64.48	0	0.00	64.40	4	2,165	0.18%
2021/02/05	14	60.78	0	0.00	60.80	14	2,209	0.63%
2021/01/26	0	0.00	2	65.05	63.90	-2	2,196	-0.09%
2021/01/20	1	66.70	1	65.70	63.40	0	2,161	0.00%
2021/01/18	1	63.80	2.1	64.86	67.00	-1.1	2,126	-0.05%
2021/01/15	56.1	66.30	55	68.17	65.80	1.1	2,104	0.05%
2021/01/14	0	0.00	2	66.50	66.80	-2	2,030	-0.10%
2021/01/13	0	0.00	1	66.00	66.10	-1	2,012	-0.05%
2021/01/11	0	0.00	1	66.90	66.70	-1	1,986	-0.05%
2021/01/08	1	64.80	3	65.00	64.20	-2	1,954	-0.10%
2021/01/07	0	0.00	0.1	64.50	64.50	-0.1	1,954	-0.01%
2021/01/06	2.1	63.93	3	64.53	63.80	-0.9	1,943	-0.04%
2021/01/05	15	65.83	2	66.00	65.50	13	1,933	0.67%
2021/01/04	10	64.40	0	0.00	64.00	10	1,920	0.52%
2020/12/31	11	63.98	1	63.40	63.40	10	1,917	0.52%
2020/12/23	10	62.44	0	0.00	62.50	10	1,933	0.52%
2020/12/18	1	62.50	0	0.00	62.10	1	1,909	0.05%
2020/12/17	7	63.17	7	62.87	62.90	0	1,878	0.00%
2020/12/10	4	68.75	1	69.90	68.50	3	1,755	0.17%
2020/12/09	0	0.00	1	74.00	73.50	-1	1,668	-0.06%
2020/12/08	3	76.50	84	71.60	74.80	-81	1,566	-5.17%
2020/12/07	7	72.10	8	70.29	71.90	-1	1,386	-0.07%
2020/12/04	61	70.79	15	71.33	72.10	46	1,277	3.60%
2020/12/03	51	69.43	78	67.68	69.00	-27	1,107	-2.44%
2020/12/02	61	68.00	10	66.63	68.00	51	870	5.86%
2020/11/30	5	63.12	10	62.84	62.00	-5	691	-0.72%
2020/11/16	7	62.06	2	60.75	60.50	5	925	0.54%
2020/11/06	1	58.00	1	57.40	57.20	0	919	0.00%
2020/10/20	1	59.70	1	60.20	59.30	0	1,437	0.00%
2020/10/16	0	0.00	1	60.50	58.10	-1	1,678	-0.06%
2020/10/15	1	60.00	0	0.00	60.00	1	1,873	0.05%
2020/10/13	2	60.50	2	59.59	58.80	0	2,274	0.00%
2020/10/12	0	61.00	0	0.00	61.00	0	2,270	0.00%
2020/10/06	6	59.60	7	60.51	59.50	-1	2,242	-0.04%
2020/09/28	0	0.00	1	54.90	55.40	-1	2,255	-0.04%
2020/09/25	0	0.00	3	55.17	53.60	-3	2,255	-0.13%
2020/09/17	0	0.00	1	57.90	58.30	-1	2,244	-0.04%
2020/09/16	3	59.67	1	58.20	58.00	2	2,248	0.09%
2020/09/04	3	57.80	3	58.47	58.30	0	2,201	0.00%
2020/08/27	15	63.11	15	63.25	62.00	0	2,152	0.00%
2020/08/26	2	59.20	2	59.85	60.70	0	1,997	0.00%
2020/08/24	1	55.30	0	0.00	54.00	1	1,910	0.05%
2020/08/19	0	0.00	3	56.60	54.50	-3	1,869	-0.16%
2020/08/17	1	56.90	0	0.00	56.90	1	1,850	0.05%
2020/08/14	1	56.10	0	0.00	56.30	1	1,844	0.05%
2020/08/12	1	56.10	1	57.50	56.10	0	1,828	0.00%
2020/08/11	1	59.00	1	58.50	59.00	0	1,805	0.00%
2020/08/07	1	60.90	1	60.10	60.90	0	1,759	0.00%
2020/08/06	0	0.00	1	61.40	61.60	-1	1,746	-0.06%
2020/08/05	0	0.00	1	63.00	63.80	-1	1,725	-0.06%
2020/08/04	4	61.15	4	60.15	62.40	0	1,667	0.00%
2020/08/03	4	58.50	4	58.50	58.50	0	1,615	0.00%
2020/07/31	1	58.70	0	0.00	58.30	1	1,606	0.06%
2020/07/30	1	58.50	1	59.60	58.80	0	1,596	0.00%
2020/07/29	0	0.00	1	58.60	59.40	-1	1,578	-0.06%
2020/07/28	8	61.39	4	61.85	57.60	4	1,557	0.26%
2020/07/27	11	62.80	15	61.55	61.10	-4	1,478	-0.27%
2020/07/24	10	61.40	2	59.00	59.00	8	1,399	0.57%
2020/07/23	8	65.31	7	65.41	63.50	1	1,304	0.08%
2020/07/22	20	67.92	18	66.28	63.50	2	1,211	0.17%
2020/07/21	10	65.94	28	68.15	68.40	-18	1,052	-1.71%
2020/07/20	27	64.05	13	64.29	63.80	14	839	1.67%
2020/07/17	7	59.26	19	59.37	60.40	-12	600	-2.00%
2020/07/14	3	49.85	0	0.00	49.35	3	459	0.65%
2020/07/10	1	55.00	22	53.77	50.80	-21	454	-4.62%
2020/07/09	32	52.97	6	50.90	53.70	26	420	6.18%
2020/06/10	0	0.00	18	50.01	49.95	-18	376	-4.78%
2020/06/08	0	0.00	3	49.58	49.80	-3	412	-0.73%
2020/06/05	18	50.44	0	0.00	50.50	18	407	4.42%
2020/05/08	3	48.47	0	0.00	48.10	3	428	0.70%
2020/05/05	2	46.00	0	0.00	46.40	2	434	0.46%
2020/04/29	2	47.18	0	0.00	47.15	2	439	0.45%
2020/04/21	2	46.15	2	45.90	45.50	0	488	0.00%
2020/04/20	5	49.40	5	49.08	49.00	0	478	0.00%
2020/04/08	0	0.00	2	43.40	43.10	-2	502	-0.40%
2020/03/27	2	40.20	0	0.00	38.55	2	590	0.34%
2020/03/25	0	0.00	1	39.35	39.15	-1	610	-0.16%
2020/03/24	1	36.10	1	35.50	36.90	0	625	0.00%
2020/03/20	0	0.00	3	35.00	36.25	-3	678	-0.44%
2020/03/12	4	45.25	3	47.63	45.00	1	1,049	0.10%
2020/03/10	0	0.00	3	50.03	50.80	-3	1,045	-0.29%
2020/02/24	0	0.00	1	55.00	54.60	-1	1,263	-0.08%
2020/02/18	0	0.00	7	56.24	56.10	-7	1,266	-0.55%
2020/01/30	7	57.19	6	59.10	56.70	1	1,270	0.08%
2020/01/15	1	63.00	0	0.00	62.60	1	1,258	0.08%
2020/01/09	0	0.00	20	61.50	61.50	-20	1,259	-1.59%
2020/01/02	0	0.00	1	66.00	66.30	-1	1,249	-0.08%
2019/12/31	2	65.50	1	65.60	65.20	1	1,294	0.08%
2019/12/30	0	0.00	11	66.22	64.90	-11	1,287	-0.85%
2019/12/27	12	67.27	2	67.20	66.70	10	1,261	0.79%
2019/12/26	1	65.70	0	0.00	65.10	1	1,223	0.08%
2019/12/25	1	66.00	0	0.00	65.60	1	1,220	0.08%
2019/12/20	5	66.00	1	66.20	65.40	4	1,194	0.33%
2019/12/19	11	66.97	3	67.10	66.60	8	1,175	0.68%
2019/12/18	12	68.31	2	68.70	68.30	10	1,157	0.86%
2019/12/16	13	69.42	55	69.79	68.40	-42	1,106	-3.80%
2019/12/13	57	67.89	100	66.55	67.90	-43	1,020	-4.22%
2019/12/12	98	68.45	6	66.63	67.90	92	887	10.37%
2019/12/10	0	0.00	112	60.81	60.50	-112	686	-16.32%	大賣/鉅額交易
2019/12/06	0	0.00	1	60.90	61.20	-1	680	-0.15%
2019/12/03	4	61.80	4	61.63	61.40	0	656	0.00%
2019/11/29	1	62.00	1	62.40	61.80	0	623	0.00%
2019/11/28	8	63.60	16	63.46	63.40	-8	599	-1.34%
2019/11/27	0	0.00	3	58.70	62.00	-3	477	-0.63%
2019/11/13	1	53.20	0	0.00	53.30	1	383	0.26%
2019/11/11	1	53.70	0	0.00	52.40	1	377	0.27%
2019/10/23	2	55.40	0	0.00	56.80	2	538	0.37%
2019/10/16	1	53.70	0	0.00	52.70	1	532	0.19%
2019/10/09	0	0.00	1	54.60	54.70	-1	513	-0.19%
2019/10/08	2	56.80	11	56.23	55.70	-9	504	-1.78%
2019/10/07	7	54.99	90	55.19	55.10	-83	498	-16.66%
2019/09/20	0	0.00	30	62.13	62.30	-30	499	-6.00%
2019/09/19	0	0.00	46	62.58	62.30	-46	502	-9.16%
2019/09/12	0	0.00	20	61.05	61.00	-20	511	-3.91%
2019/09/11	0	0.00	87	60.77	60.70	-87	518	-16.79%
2019/09/05	29	63.00	0	0.00	62.60	29	533	5.43%
2019/08/30	10	61.80	0	0.00	61.40	10	553	1.81%
2019/08/28	15	61.00	0	0.00	61.00	15	552	2.72%
2019/08/23	8	62.38	0	0.00	62.70	8	551	1.45%
2019/08/22	6	63.20	13	63.23	62.70	-7	551	-1.27%
2019/08/19	11	61.91	0	0.00	61.80	11	548	2.01%
2019/08/16	30	61.27	0	0.00	61.40	30	546	5.49%
2019/08/15	20	60.83	0	0.00	61.00	20	547	3.65%
2019/08/14	4	61.88	0	0.00	61.80	4	548	0.73%
2019/08/12	20	62.14	0	0.00	62.30	20	553	3.61%
2019/08/07	30	61.67	0	0.00	61.30	30	557	5.38%
2019/08/06	13	59.28	0	0.00	60.50	13	565	2.30%
2019/08/05	35	60.93	0	0.00	61.10	35	588	5.95%
2019/08/02	0	0.00	1	63.60	63.10	-1	584	-0.17%
2019/08/01	20	65.99	0	0.00	65.70	20	577	3.46%
2019/07/31	10	67.70	0	0.00	67.50	10	572	1.75%
2019/07/30	11	69.00	13	69.70	67.80	-2	572	-0.35%
2019/07/29	5	68.72	59	70.19	71.20	-54	499	-10.80%
2019/07/25	2	64.00	8	64.55	64.60	-6	449	-1.34%
2019/07/24	6	64.00	0	0.00	63.80	6	452	1.32%
2019/07/19	1	64.30	1	64.20	64.30	0	460	0.00%
2019/07/16	10	64.60	8	65.21	64.60	2	509	0.39%
2019/07/15	0	0.00	4	64.88	64.80	-4	527	-0.76%
2019/07/11	2	63.90	2	63.30	64.00	0	698	0.00%
2019/07/09	8	66.95	30	67.47	65.60	-22	747	-2.94%
2019/07/08	2	66.60	47	66.95	67.40	-45	765	-5.88%
2019/07/05	6	65.25	1	65.50	65.20	5	776	0.64%
2019/07/04	5	65.48	5	65.28	65.40	0	791	0.00%
2019/07/03	1	64.00	1	63.90	63.90	0	835	0.00%
2019/07/02	10	64.30	0	0.00	64.00	10	873	1.14%
2019/07/01	0	0.00	2	64.00	64.40	-2	907	-0.22%
2019/06/27	1	62.30	1	62.80	63.00	0	979	0.00%
2019/06/26	3	61.87	1	62.60	62.20	2	992	0.20%
2019/06/25	2	63.25	0	0.00	62.60	2	1,000	0.20%
2019/06/24	1	63.10	1	63.60	63.90	0	1,003	0.00%
2019/06/21	0	0.00	3	64.07	63.70	-3	1,016	-0.30%
2019/06/20	0	0.00	13	62.85	63.40	-13	1,020	-1.27%
2019/06/19	0	0.00	2	61.60	62.40	-2	1,028	-0.19%
2019/06/18	11	60.54	0	0.00	60.30	11	1,037	1.06%
2019/06/17	10	61.30	0	0.00	61.40	10	1,039	0.96%
2019/06/14	4	63.18	1	64.00	62.70	3	1,058	0.28%
2019/06/13	5	64.44	9	63.91	63.90	-4	1,079	-0.37%
2019/06/12	7	64.31	20	64.58	64.80	-13	1,087	-1.20%
2019/06/11	1	62.40	3	62.93	63.10	-2	1,093	-0.18%
2019/06/10	7	62.63	57	62.88	62.40	-50	1,103	-4.53%
2019/06/06	0	0.00	37	60.20	59.80	-37	1,117	-3.31%
2019/05/31	1	60.80	0	0.00	60.40	1	1,169	0.09%
2019/05/30	5	60.84	3	60.80	60.60	2	1,173	0.17%
2019/05/27	0	0.00	1	59.00	59.60	-1	1,196	-0.08%
2019/05/24	1	58.60	0	0.00	58.60	1	1,206	0.08%
2019/05/22	1	61.30	1	61.90	59.80	0	1,276	0.00%
2019/05/20	20	58.75	0	0.00	58.50	20	1,319	1.52%
2019/05/17	20	59.25	0	0.00	60.20	20	1,340	1.49%
2019/05/16	33	61.15	0	0.00	60.40	33	1,371	2.41%
2019/05/14	30	59.97	9	60.00	61.20	21	1,403	1.50%
2019/05/13	82	61.82	14	61.70	61.20	68	1,407	4.83%
2019/05/10	32	67.83	2	69.25	67.70	30	1,410	2.13%
2019/05/09	2	68.20	2	69.00	67.70	0	1,428	0.00%
2019/05/08	3	68.53	1	69.00	68.50	2	1,461	0.14%
2019/05/07	0	0.00	1	69.30	69.90	-1	1,510	-0.07%
2019/05/06	2	68.40	1	69.10	68.40	1	1,530	0.07%
2019/05/02	13	71.04	0	0.00	70.20	13	1,515	0.86%
2019/04/29	1	70.00	1	69.40	69.40	0	1,498	0.00%
2019/04/26	0	0.00	1	71.10	71.60	-1	1,491	-0.07%
2019/04/25	1	73.00	1	72.60	72.60	0	1,475	0.00%
2019/04/24	1	74.30	6	72.70	72.50	-5	1,469	-0.34%
2019/04/23	4	74.30	4	73.90	73.50	0	1,458	0.00%
2019/04/22	10	75.14	2	75.00	76.20	8	1,438	0.56%
2019/04/19	2	74.55	0	0.00	74.00	2	1,420	0.14%
2019/04/18	2	74.65	0	0.00	74.40	2	1,404	0.14%
2019/04/17	1	78.00	15	77.79	77.60	-14	1,364	-1.03%
2019/04/15	1	72.60	6	71.40	72.60	-5	1,233	-0.41%
2019/04/12	5	68.64	2	67.45	67.70	3	1,197	0.25%
2019/04/11	4	71.93	3	72.33	71.80	1	1,165	0.09%
2019/04/10	1	71.40	1	71.70	71.40	0	1,138	0.00%
2019/04/09	4	72.78	35	75.95	71.50	-31	1,118	-2.77%
2019/04/08	11	73.70	58	74.78	75.00	-47	1,062	-4.42%
2019/04/03	5	71.98	5	73.00	73.00	0	1,021	0.00%
2019/04/02	2	74.00	98	72.65	73.00	-96	982	-9.77%
2019/03/29	21	67.64	1	69.30	67.40	20	906	2.21%
2019/03/28	1	67.10	1	68.00	68.50	0	894	0.00%
2019/03/27	0	0.00	20	67.58	67.90	-20	885	-2.26%
2019/03/26	14	67.96	20	68.32	67.50	-6	880	-0.68%
2019/03/25	46	68.41	27	68.23	69.50	19	865	2.19%
2019/03/22	10	70.41	1	72.50	70.70	9	857	1.05%
2019/03/21	11	71.52	3	71.67	71.50	8	842	0.95%
2019/03/20	11	69.99	0	0.00	71.00	11	829	1.33%
2019/03/19	24	70.88	0	0.00	70.00	24	818	2.93%
2019/03/18	8	70.63	12	70.68	70.90	-4	794	-0.50%
2019/03/15	0	0.00	21	69.01	69.30	-21	767	-2.74%
2019/03/14	1	68.20	0	0.00	68.20	1	756	0.13%
2019/03/13	13	68.65	3	69.60	68.20	10	740	1.35%
2019/03/12	15	68.69	60	68.74	69.20	-45	726	-6.19%
2019/03/11	9	66.21	3	67.00	66.50	6	704	0.85%
2019/03/08	26	66.09	23	65.32	66.80	3	701	0.43%
2019/03/07	3	68.17	21	69.04	67.00	-18	685	-2.62%
2019/03/06	9	67.66	0	0.00	67.70	9	665	1.35%
2019/03/05	0	0.00	1.1	67.70	67.60	-1.1	659	-0.16%
2019/03/04	2.1	66.86	1	67.40	67.50	1.1	654	0.16%
2019/02/26	3	68.40	4	69.30	68.60	-1	637	-0.16%
2019/02/25	2	68.60	32	68.83	68.40	-30	628	-4.77%
2019/02/22	3	68.43	30	68.81	68.60	-27	617	-4.38%
2019/02/21	11	71.42	32.1	71.86	69.50	-21.1	602	-3.49%
2019/02/20	1	69.50	43	70.87	71.50	-42	542	-7.74%
2019/02/19	18	68.61	0	0.00	69.00	18	500	3.60%
2019/02/18	19.1	67.70	28	68.39	69.00	-9	493	-1.81%
2019/02/15	48	69.13	8	68.66	68.60	40	466	8.58%
2019/02/14	11	69.73	53	72.13	71.40	-42	431	-9.72%
2019/02/13	2	71.25	5	71.14	71.70	-3	399	-0.75%
2019/02/12	0	0.00	20	71.78	71.80	-20	389	-5.14%
2019/02/11	1	68.70	56	70.24	71.40	-55	374	-14.71%
2019/01/30	6	66.62	6	66.68	66.90	0	337	0.00%
2019/01/29	5	65.86	150	63.86	66.00	-145	309	-46.83%	大賣/鉅額交易
2019/01/28	161	62.85	2	62.00	63.00	159	269	58.92%	大買/鉅額交易
2019/01/25	29	56.88	6	55.92	57.30	23	214	10.71%
2019/01/24	2	52.10	2	52.30	52.10	0	186	0.00%
2019/01/21	0	0.00	4	51.70	51.50	-4	193	-2.07%
2019/01/17	0	0.00	4	50.90	51.10	-4	199	-2.01%
2019/01/15	2	51.10	22	51.11	51.10	-20	198	-10.06%
2019/01/11	3	51.67	13	52.48	51.10	-10	204	-4.90%
2019/01/10	2	52.60	0	0.00	52.50	2	207	0.96%
2019/01/09	5	54.36	54	54.28	54.10	-49	213	-23.00%
2018/12/20	40	50.18	0	0.00	50.50	40	249	16.03%
2018/12/17	2	53.10	0	0.00	53.20	2	255	0.78%
2018/12/14	2	53.30	0	0.00	53.20	2	256	0.78%
2018/12/13	5	54.70	0	0.00	54.30	5	261	1.91%
2018/12/11	0	0.00	1	55.20	54.60	-1	268	-0.37%
2018/12/10	1	54.60	0	0.00	54.60	1	280	0.36%
2018/12/07	21	57.25	4	56.68	56.30	17	295	5.75%
2018/12/06	7	56.49	2	58.00	55.80	5	318	1.57%
2018/12/03	0	0.00	1	60.60	60.30	-1	388	-0.26%
2018/11/30	0	0.00	2	57.35	57.20	-2	387	-0.52%
2018/11/29	2	57.00	2	57.70	56.70	0	401	0.00%
2018/11/28	4	55.80	0	0.00	56.30	4	404	0.99%
2018/11/22	0	0.00	1	55.20	54.30	-1	429	-0.23%
2018/11/21	2	54.95	0	0.00	54.70	2	438	0.46%
2018/11/19	10	55.65	0	0.00	55.90	10	444	2.25%
2018/11/15	0	0.00	1	55.70	56.20	-1	474	-0.21%
2018/11/14	0	0.00	1	55.00	54.70	-1	483	-0.21%
2018/11/13	10	54.50	0	0.00	54.80	10	486	2.05%
2018/11/09	2	54.35	0	0.00	53.70	2	491	0.41%
2018/11/08	5	56.20	1	57.40	55.50	4	494	0.81%
2018/11/07	1	55.10	1	55.80	55.50	0	503	0.00%
2018/11/06	1	54.80	0	0.00	53.50	1	518	0.19%
2018/11/02	0	0.00	1	55.40	55.20	-1	536	-0.19%
2018/11/01	1	54.70	15	54.35	54.30	-14	538	-2.60%
2018/10/31	0	0.00	1	51.40	52.60	-1	552	-0.18%
2018/10/30	16	49.04	2	49.00	50.00	14	587	2.38%
2018/10/29	1	50.60	0	0.00	49.25	1	602	0.17%
2018/10/26	0	0.00	25	51.11	51.40	-25	601	-4.16%
2018/10/25	21	54.12	0	0.00	53.40	21	628	3.34%
2018/10/24	10	56.36	0	0.00	55.80	10	647	1.54%
2018/10/22	9	55.73	2	56.50	56.50	7	680	1.03%
2018/10/19	13	53.42	2	54.10	54.60	11	689	1.60%
2018/10/18	10	55.30	0	0.00	55.10	10	703	1.42%
2018/10/17	2	56.60	3	57.87	56.10	-1	730	-0.14%
2018/10/16	14	56.36	85	57.11	57.00	-71	775	-9.16%
2018/10/15	4	55.95	200	56.00	57.30	-196	859	-22.81%	大賣/鉅額交易
2018/10/12	2	55.65	1	56.90	55.80	1	917	0.11%
2018/10/11	4	55.00	2	55.55	54.50	2	918	0.22%
2018/10/08	2	61.95	0	0.00	61.50	2	930	0.21%
2018/10/05	2	62.20	2	63.60	64.00	0	955	0.00%
2018/10/03	1	65.30	1	65.00	65.60	0	984	0.00%
2018/09/27	0	0.00	2	65.05	65.40	-2	1,030	-0.19%
2018/09/26	3	64.90	2	65.10	64.70	1	1,032	0.10%
2018/09/25	3	64.07	2	65.00	65.30	1	1,043	0.10%
2018/09/21	1	63.60	1	64.60	64.10	0	1,064	0.00%
2018/09/18	1	62.20	1	61.40	62.00	0	1,163	0.00%
2018/09/14	2	60.80	2	61.15	62.50	0	1,223	0.00%
2018/09/13	2	59.60	0	0.00	59.30	2	1,226	0.16%
2018/09/10	0	0.00	198	64.23	63.00	-198	1,178	-16.80%	大賣/鉅額交易
2018/09/07	7	71.79	71	74.35	69.90	-64	1,154	-5.55%
2018/09/05	6	78.87	0	0.00	76.70	6	1,135	0.53%
2018/09/03	19	81.03	25	80.92	80.40	-6	1,125	-0.53%
2018/08/31	102	81.49	1	80.80	82.30	101	1,122	9.00%	大買/鉅額交易
2018/08/28	1	79.00	0	0.00	79.20	1	1,123	0.09%
2018/08/22	175	82.07	0	0.00	80.60	175	1,115	15.69%	大買/鉅額交易
2018/08/07	1	81.70	0	0.00	80.10	1	1,067	0.09%
2018/07/27	3	84.67	4	84.68	84.70	-1	990	-0.10%
2018/07/26	1	82.00	0	0.00	81.70	1	1,000	0.10%
2018/07/23	6	87.28	6	87.10	87.10	0	950	0.00%
2018/07/20	0	0.00	4	93.40	95.50	-4	900	-0.44%
2018/07/19	1	90.60	13	89.41	89.30	-12	814	-1.47%
2018/07/18	0	0.00	2	86.55	84.70	-2	754	-0.27%
2018/07/17	20	86.74	1	87.00	86.00	19	749	2.53%
2018/07/16	9	87.17	16	86.17	86.00	-7	747	-0.94%
2018/07/13	1	85.00	3	84.43	84.00	-2	753	-0.27%
2018/07/12	21	81.95	9	82.32	81.80	12	733	1.64%
2018/07/11	0	0.00	5	79.50	77.40	-5	709	-0.70%
2018/07/10	1	78.00	0	0.00	78.00	1	699	0.14%
2018/07/09	1	77.50	4	76.38	77.40	-3	696	-0.43%
2018/07/06	3	71.93	3	72.63	72.50	0	684	0.00%
2018/07/05	4	72.08	5	72.36	72.00	-1	680	-0.15%
2018/07/04	0	0.00	1	74.50	74.30	-1	676	-0.15%
2018/07/03	1	74.80	0	0.00	74.50	1	676	0.15%
2018/07/02	1	75.70	0	0.00	76.70	1	669	0.15%
2018/06/29	0	0.00	2	75.70	75.70	-2	648	-0.31%
2018/06/28	0	0.00	5	72.98	72.20	-5	630	-0.79%
2018/06/27	12	71.83	6	73.35	68.90	6	602	1.00%
2018/06/26	3	67.27	11	70.91	72.50	-8	565	-1.41%
2018/06/25	0	0.00	11	69.89	69.80	-11	542	-2.03%
2018/06/22	0	0.00	1	65.00	65.00	-1	511	-0.20%
2018/06/21	0	0.00	7	62.09	62.00	-7	509	-1.37%
2018/06/20	1	61.20	0	0.00	61.30	1	517	0.19%
2018/06/19	6	61.80	0	0.00	61.60	6	515	1.16%
2018/06/13	1	61.80	4	62.35	63.10	-3	518	-0.58%
2018/06/11	0	0.00	5	61.62	61.80	-5	526	-0.95%
2018/06/08	2	60.90	0	0.00	60.90	2	524	0.38%
2018/06/07	2	61.10	5	61.76	61.10	-3	524	-0.57%
2018/06/05	15	60.33	0	0.00	59.90	15	528	2.84%
2018/06/04	3	62.00	0	0.00	61.60	3	521	0.58%
2018/05/31	0	0.00	1	63.60	63.50	-1	518	-0.19%
2018/05/30	0	0.00	1	62.80	62.70	-1	512	-0.19%
2018/05/16	0	0.00	2	60.70	61.40	-2	562	-0.36%
2018/05/14	1	59.10	2	59.25	58.80	-1	574	-0.17%
2018/05/11	3	59.63	0	0.00	58.80	3	575	0.52%
2018/05/10	0	0.00	4	59.95	60.20	-4	573	-0.70%
2018/05/09	1	58.50	0	0.00	58.90	1	574	0.17%
2018/05/07	1	57.90	1	58.90	59.20	0	578	0.00%
2018/05/04	4	59.20	1	59.50	59.10	3	573	0.52%
2018/05/03	1	58.10	5	59.76	61.40	-4	555	-0.72%
2018/04/27	4	57.25	0	0.00	57.50	4	576	0.69%
2018/04/26	2	58.25	3	59.37	58.00	-1	589	-0.17%
2018/04/24	1	57.70	6	58.83	57.60	-5	650	-0.77%
2018/04/23	1	59.20	0	0.00	58.80	1	670	0.15%
2018/04/20	1	60.10	6	60.07	59.80	-5	680	-0.73%
2018/04/19	15	59.92	0	0.00	59.20	15	679	2.21%
2018/04/18	3	63.50	0	0.00	61.40	3	668	0.45%
2018/04/17	3	64.83	0	0.00	64.20	3	677	0.44%
2018/04/16	1	65.60	0	0.00	65.60	1	686	0.15%
2018/04/12	5	66.96	0	0.00	66.60	5	728	0.69%
2018/04/11	1	67.40	0	0.00	67.50	1	740	0.14%
2018/04/10	4	68.80	2	69.35	67.50	2	752	0.27%
2018/04/09	0	0.00	1	68.40	68.30	-1	760	-0.13%
2018/04/03	9	66.76	0	0.00	66.70	9	766	1.17%
2018/04/02	5	67.52	0	0.00	67.00	5	785	0.64%
2018/03/31	2	67.90	10	67.82	67.90	-8	791	-1.01%
2018/03/30	24	65.48	2	65.75	65.40	22	793	2.77%
2018/03/29	1	64.40	1	65.30	64.20	0	811	0.00%
2018/03/28	2	64.70	1	65.80	64.50	1	817	0.12%
2018/03/27	0	0.00	8	65.69	65.00	-8	832	-0.96%
2018/03/26	3	65.67	1	67.50	65.30	2	842	0.24%
2018/03/23	3	67.47	1	69.00	67.10	2	852	0.23%
2018/03/20	6	72.52	2	72.35	72.20	4	886	0.45%
2018/03/16	6	75.08	22	74.56	74.00	-16	1,017	-1.57%
2018/03/15	1	73.00	2	73.95	74.20	-1	1,047	-0.10%
2018/03/14	0	0.00	8	72.48	72.70	-8	1,132	-0.71%
2018/03/13	0	0.00	4	72.25	72.50	-4	1,200	-0.33%
2018/03/12	1	72.00	1	73.70	72.30	0	1,208	0.00%
2018/03/09	1	72.10	0	0.00	71.90	1	1,220	0.08%
2018/03/07	1	73.50	3	73.97	74.00	-2	1,334	-0.15%
2018/03/06	2	72.95	11	73.11	72.80	-9	1,353	-0.67%
2018/03/02	0	0.00	7	74.73	74.70	-7	1,418	-0.49%
2018/02/27	2	75.25	1	76.80	74.70	1	1,553	0.06%
2018/02/26	2	76.50	4	76.73	76.20	-2	1,572	-0.13%
2018/02/23	17	78.81	2	81.15	76.10	15	1,585	0.95%
2018/02/22	0	0.00	9	75.81	78.80	-9	1,567	-0.57%
2018/02/21	0	0.00	7	73.49	74.30	-7	1,563	-0.45%
2018/02/12	16	72.56	0	0.00	71.00	16	1,563	1.02%
2018/02/09	0	0.00	6	75.58	74.90	-6	1,557	-0.39%
2018/02/08	154	74.68	1	75.00	75.70	153	1,560	9.80%	大買/鉅額交易
2018/02/07	3	75.53	0	0.00	74.50	3	1,555	0.19%
2018/02/06	1	75.00	1	77.80	75.20	0	1,554	0.00%
2018/01/30	1	82.50	15	83.03	82.60	-14	1,573	-0.89%
2018/01/26	15	84.93	0	0.00	84.50	15	1,578	0.95%
2018/01/25	4	85.95	2	86.50	85.50	2	1,614	0.12%
2018/01/24	0	0.00	4	90.60	86.20	-4	1,613	-0.25%
2018/01/22	0	0.00	2	87.20	87.10	-2	1,623	-0.12%
2018/01/19	0	0.00	1	88.70	88.70	-1	1,626	-0.06%
2018/01/18	1	89.60	10	89.26	89.20	-9	1,608	-0.56%
2018/01/17	0	0.00	5	86.96	86.80	-5	1,595	-0.31%
2018/01/16	1	84.90	2	84.65	84.60	-1	1,618	-0.06%
2018/01/15	2	84.55	6	84.03	83.50	-4	1,662	-0.24%
2018/01/12	1	82.60	3	83.00	82.80	-2	1,702	-0.12%
2018/01/11	6	82.62	0	0.00	81.40	6	1,803	0.33%
2018/01/10	0	0.00	1	85.00	85.00	-1	1,814	-0.06%
2018/01/08	0	0.00	2	86.80	86.60	-2	1,853	-0.11%
2018/01/04	1	84.30	4	83.95	84.00	-3	1,864	-0.16%
2018/01/03	3	82.90	5	84.46	82.30	-2	1,972	-0.10%
2018/01/02	5	82.80	0	0.00	83.00	5	2,042	0.24%