東洋 (4105)-群益金鼎-大安券商分點個股進出

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

東洋

(4105)

可現股當沖

股價
78.1
漲跌
▲0.3
漲幅
+0.39%
成交量
549張
產業
上櫃生技醫療類股
342人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

東洋 (4105)籌碼相關－群益金鼎-大安券商分點個股進出

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-大安券商分點個股進出
群益金鼎-大安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
2024/05/21	0	0.00	2	78.15	78.10	-2	819	-0.24%
2024/05/16	1	77.40	0	0.00	77.30	1	839	0.12%
2024/05/14	0	0.00	30	77.88	77.80	-30	843	-3.56%
2024/04/29	0	0.00	1	77.10	77.30	-1	802	-0.12%
2024/04/26	0	0.00	1	76.60	76.60	-1	797	-0.13%
2024/04/25	0	0.00	1	76.70	76.50	-1	799	-0.13%
2024/04/23	0	0.00	2	76.50	76.50	-2	817	-0.24%
2024/04/22	2	76.10	0	0.00	75.90	2	820	0.24%
2024/04/19	1	76.20	0	0.00	76.00	1	818	0.12%
2024/04/18	1	77.10	0	0.00	77.40	1	799	0.13%
2024/04/09	2	78.25	0	0.00	78.30	2	779	0.26%
2024/04/03	0	0.00	1	78.40	78.40	-1	771	-0.13%
2024/04/02	0	0.00	1	78.60	78.40	-1	772	-0.13%
2024/03/28	5	78.24	1	78.30	78.30	4	766	0.52%
2024/03/27	1	81.30	0	0.00	81.50	1	705	0.14%
2024/03/18	1	81.00	0	0.00	81.10	1	644	0.16%
2024/03/15	0	0.00	2	81.70	81.80	-2	642	-0.31%
2024/03/14	0	0.00	3	81.80	81.90	-3	636	-0.47%
2024/03/13	0	0.00	2	81.85	81.40	-2	636	-0.31%
2024/03/08	2	80.20	0	0.00	79.80	2	660	0.30%
2024/03/07	3	80.87	0	0.00	81.00	3	658	0.46%
2024/03/06	0	0.00	1	82.00	81.90	-1	648	-0.15%
2024/02/29	0	0.00	1	81.40	81.00	-1	683	-0.15%
2024/02/27	0	0.00	1	81.30	81.20	-1	679	-0.15%
2024/02/26	0	0.00	1	81.90	81.70	-1	677	-0.15%
2024/02/22	4	81.83	0	0.00	81.40	4	675	0.59%
2024/02/21	0	0.00	1	81.40	81.10	-1	665	-0.15%
2024/02/19	1	80.50	1	81.40	80.90	0	667	0.00%
2024/02/15	4	78.78	2	78.90	79.10	2	717	0.28%
2024/01/31	4	77.83	1	77.90	77.80	3	787	0.38%
2024/01/30	1	77.40	0	0.00	77.40	1	862	0.12%
2024/01/29	3	77.50	0	0.00	77.90	3	879	0.34%
2024/01/26	15	78.50	0	0.00	78.10	15	892	1.68%
2024/01/24	3	78.10	0	0.00	78.00	3	938	0.32%
2024/01/23	1	77.60	0	0.00	77.90	1	982	0.10%
2024/01/19	0	0.00	2	78.10	78.10	-2	1,121	-0.18%
2024/01/18	1	77.20	0	0.00	77.80	1	1,155	0.09%
2024/01/17	1	78.30	0	0.00	78.20	1	1,168	0.09%
2024/01/15	0	0.00	1	79.90	79.80	-1	1,164	-0.09%
2024/01/09	1	79.60	0	0.00	79.20	1	1,196	0.08%
2023/12/14	1	80.40	0	0.00	80.60	1	1,249	0.08%
2023/12/13	1	80.20	0	0.00	80.10	1	1,247	0.08%
2023/12/12	1	80.60	0	0.00	80.60	1	1,235	0.08%
2023/12/08	1	81.20	0	0.00	81.10	1	1,254	0.08%
2023/11/24	0	0.00	1	82.80	82.90	-1	1,102	-0.09%
2023/11/23	0	0.00	0.3	83.10	82.80	-0.3	1,094	-0.03%
2023/11/17	0	0.00	0.6	82.00	81.60	-0.6	1,060	-0.06%
2023/11/15	0	0.00	1	81.80	81.50	-1	1,047	-0.10%
2023/11/14	2	81.25	0	0.00	81.20	2	1,037	0.19%
2023/10/27	0	0.00	12	82.40	83.00	-12	681	-1.76%
2023/10/20	1	78.30	0	0.00	78.30	1	545	0.18%
2023/10/19	1	79.00	0	0.00	79.00	1	555	0.18%
2023/10/18	2	79.40	0	0.00	79.00	2	553	0.36%
2023/10/16	1	79.80	0	0.00	79.80	1	557	0.18%
2023/10/06	0	0.00	2	77.70	77.70	-2	531	-0.38%
2023/10/05	1	77.10	1	77.20	77.20	0	532	0.00%
2023/10/04	8	76.49	0	0.00	76.80	8	539	1.48%
2023/09/25	0	0.00	2	76.35	76.40	-2	577	-0.35%
2023/09/22	1	75.80	0	0.00	75.70	1	634	0.16%
2023/09/21	2	76.35	0.1	76.80	76.30	1.9	653	0.29%
2023/09/13	0	0.00	3.1	77.55	78.20	-3.1	649	-0.48%
2023/09/12	0	0.00	0.1	76.00	75.60	-0.1	640	-0.01%
2023/09/05	0	0.00	1	76.80	76.60	-1	666	-0.15%
2023/09/01	0	0.00	1	76.60	76.60	-1	675	-0.15%
2023/08/30	0	0.00	1	75.90	75.80	-1	674	-0.15%
2023/08/23	0	0.00	10	75.26	75.30	-10	695	-1.44%
2023/08/22	0	0.00	4	75.00	74.90	-4	700	-0.57%
2023/08/16	7	75.17	0	0.00	74.90	7	710	0.99%
2023/08/09	13	76.32	22	76.17	76.00	-9	708	-1.27%
2023/08/04	1	75.30	0	0.00	75.90	1	712	0.14%
2023/08/02	1	76.20	0	0.00	75.60	1	723	0.14%
2023/08/01	4	76.50	0	0.00	76.40	4	715	0.56%
2023/07/27	1	77.10	0	0.00	77.20	1	707	0.14%
2023/07/26	7	77.16	0	0.00	77.10	7	708	0.99%
2023/07/25	8	77.05	2	77.80	77.60	6	715	0.84%
2023/07/24	2	76.90	2	77.65	77.70	0	721	0.00%
2023/07/19	1	78.00	3	79.00	78.40	-2	719	-0.28%
2023/07/17	0	0.00	1	78.60	78.80	-1	715	-0.14%
2023/07/14	2	77.50	0	0.00	77.60	2	708	0.28%
2023/07/13	1	77.40	0	0.00	77.30	1	714	0.14%
2023/07/12	1	77.80	3	78.60	77.80	-2	709	-0.28%
2023/07/11	3	77.47	0	0.00	77.60	3	707	0.42%
2023/07/06	1	77.80	0	0.00	77.70	1	725	0.14%
2023/06/29	0	0.00	0.1	78.40	78.10	-0.1	647	-0.02%
2023/06/28	0	0.00	0.1	77.20	77.10	-0.1	650	-0.02%
2023/06/27	0	0.00	1	76.60	76.50	-1	659	-0.15%
2023/06/21	1	76.30	0	0.00	76.20	1	689	0.14%
2023/06/16	0	0.00	1	76.80	76.40	-1	714	-0.14%
2023/06/15	1	76.10	0	0.00	76.20	1	702	0.14%
2023/05/31	0	0.00	2	75.60	75.60	-2	756	-0.26%
2023/05/24	1	75.60	0	0.00	75.70	1	761	0.13%
2023/05/23	0	0.00	1	76.30	76.30	-1	765	-0.13%
2023/05/11	1	75.30	0	0.00	75.00	1	796	0.13%
2023/05/09	1	76.10	0	0.00	75.60	1	812	0.12%
2023/05/04	0	0.00	0.1	77.30	77.30	-0.1	835	-0.01%
2023/04/28	0	0.00	0.1	76.80	76.90	-0.1	888	-0.01%
2023/04/26	2	74.65	5	75.60	75.90	-3	875	-0.34%
2023/04/21	2	76.15	0	0.00	75.30	2	870	0.23%
2023/04/18	1	77.10	0	77.70	77.20	1	920	0.11%
2023/04/12	0	0.00	2.3	77.97	77.70	-2.3	944	-0.24%
2023/04/06	0	0.00	2	76.90	76.80	-2	1,147	-0.17%
2023/03/30	1	76.40	2	76.90	76.80	-1	1,178	-0.08%
2023/03/27	0	0.00	9	79.88	79.90	-9	1,237	-0.73%
2023/03/24	0	0.00	1	79.10	78.90	-1	1,249	-0.08%
2023/03/22	0	0.00	2	78.75	78.80	-2	1,319	-0.15%
2023/03/21	0	0.00	4	77.90	77.80	-4	1,387	-0.29%
2023/03/20	0	0.00	3	77.43	77.40	-3	1,442	-0.21%
2023/03/17	1	76.10	3	77.00	77.00	-2	1,555	-0.13%
2023/03/16	2	76.20	0	0.00	76.20	2	1,629	0.12%
2023/03/15	1	76.90	0	0.00	77.20	1	1,767	0.06%
2023/03/14	0	0.00	1	77.40	76.80	-1	1,780	-0.06%
2023/03/13	1	76.70	0	0.00	77.10	1	1,792	0.06%
2023/03/07	1	79.10	0	0.00	79.10	1	1,892	0.05%
2023/03/03	0	0.00	3	78.63	78.70	-3	1,997	-0.15%
2023/03/02	0	0.00	1	78.30	78.10	-1	2,118	-0.05%
2023/03/01	1	77.90	0	0.00	77.90	1	2,314	0.04%
2023/02/24	0	0.00	4	78.25	78.40	-4	2,682	-0.15%
2023/02/22	1	77.60	1	78.30	77.70	0	2,911	0.00%
2023/02/21	2	78.00	0	0.00	77.90	2	2,912	0.07%
2023/02/17	0	0.00	4	78.20	78.20	-4	2,918	-0.14%
2023/02/15	1	77.60	0	0.00	77.40	1	2,943	0.03%
2023/02/14	5	77.74	0	0.00	77.90	5	2,986	0.17%
2023/02/13	2	77.90	0	0.00	78.20	2	2,988	0.07%
2023/02/10	3	77.97	0	0.00	77.90	3	2,998	0.10%
2023/02/09	15	78.85	0	0.00	78.30	15	2,994	0.50%
2023/02/08	1	79.20	0	0.00	79.10	1	2,984	0.03%
2023/02/02	1	77.90	0	0.00	78.30	1	2,970	0.03%
2023/01/31	4	77.20	0	0.00	77.60	4	2,956	0.14%
2022/12/29	0	0.00	10	82.50	83.60	-10	2,856	-0.35%
2022/12/28	0	0.00	30	83.21	83.00	-30	2,832	-1.06%
2022/12/27	5	83.10	0	0.00	83.00	5	2,795	0.18%
2022/12/26	21	85.44	19	85.35	84.70	2	2,758	0.07%
2022/12/09	6	83.65	4	82.98	83.00	2	2,309	0.09%
2022/12/07	6	80.98	5	81.60	80.80	1	2,138	0.05%
2022/11/25	1	81.30	11	80.81	79.20	-10	1,985	-0.50%
2022/11/24	0	0.00	37	82.25	82.10	-37	1,923	-1.92%
2022/11/23	42	83.89	5	83.20	84.40	37	1,804	2.05%
2022/11/22	25	84.76	39	82.74	82.00	-14	1,629	-0.86%
2022/11/21	24	81.75	0	0.00	82.70	24	1,286	1.87%
2022/10/26	0	0.00	5	72.80	73.50	-5	1,110	-0.45%
2022/10/20	5	73.30	0	0.00	72.80	5	1,093	0.46%
2022/10/19	5	74.00	0	0.00	74.00	5	1,090	0.46%
2022/10/11	1	72.60	0	0.00	72.80	1	1,106	0.09%
2022/10/06	1	72.80	0	0.00	73.10	1	1,096	0.09%
2022/10/05	8	73.23	0	0.00	73.20	8	1,101	0.73%
2022/10/04	3	72.53	0	0.00	72.80	3	1,114	0.27%
2022/09/28	2	70.70	0	0.00	70.20	2	1,208	0.17%
2022/09/22	1	72.80	0	0.00	73.10	1	1,224	0.08%
2022/09/21	1	72.60	0	0.00	72.20	1	1,240	0.08%
2022/09/20	1	72.70	0	0.00	72.70	1	1,253	0.08%
2022/09/16	2	72.25	0	0.00	72.10	2	1,289	0.16%
2022/09/14	40	76.77	40	75.93	75.20	0	1,268	0.00%
2022/09/13	0	0.00	2	76.70	76.10	-2	1,247	-0.16%
2022/09/12	25	77.60	32	77.52	77.30	-7	1,237	-0.57%
2022/09/08	22	76.99	25	76.84	77.50	-3	1,213	-0.25%
2022/09/07	33	76.34	18	76.01	75.40	15	1,185	1.27%
2022/09/06	2	75.40	15	75.48	74.50	-13	1,161	-1.12%
2022/09/05	20	77.30	40	76.71	76.40	-20	1,138	-1.76%
2022/09/02	40	76.92	20	77.30	76.60	20	1,121	1.78%
2022/08/31	2	77.30	11	76.70	75.90	-9	1,075	-0.84%
2022/08/29	5	74.50	5	74.70	74.40	0	1,046	0.00%
2022/08/26	5	77.50	0	0.00	76.70	5	1,020	0.49%
2022/08/25	19	79.07	0	78.00	76.60	19	990	1.92%
2022/08/24	15	74.00	15	75.50	75.10	0	902	0.00%
2022/08/22	0	0.00	0	72.90	72.80	0	830	0.00%
2022/08/15	0	0.00	0	70.90	71.10	0	812	0.00%
2022/08/11	0	0.00	3	70.10	70.10	-3	812	-0.37%
2022/08/10	1	69.70	0	0.00	69.90	1	814	0.12%
2022/08/09	2	69.80	0	0.00	69.80	2	815	0.25%
2022/08/08	0.1	69.40	0	0.00	69.40	0.1	820	0.01%
2022/08/01	0	0.00	0.1	71.00	70.90	-0.1	843	-0.01%
2022/07/18	0.1	72.40	0	0.00	72.50	0.1	997	0.01%
2022/07/11	0	0.00	2	75.90	75.50	-2	1,363	-0.15%
2022/07/08	2	75.20	0	0.00	75.20	2	1,467	0.14%
2022/07/01	0	0.00	45	71.24	71.10	-45	1,414	-3.18%
2022/06/30	0	0.00	30	74.17	71.80	-30	1,402	-2.14%
2022/06/29	40	73.80	13	74.12	73.90	27	1,384	1.95%
2022/06/28	30	73.41	30	72.94	73.10	0	1,367	0.00%
2022/06/24	0	0.00	2	73.20	72.80	-2	1,348	-0.15%
2022/06/23	45	71.49	35	72.00	72.10	10	1,318	0.76%
2022/06/22	0	0.00	10	70.24	70.60	-10	1,298	-0.77%
2022/06/21	10	70.73	0	0.00	70.50	10	1,304	0.77%
2022/06/20	0	0.00	50	70.04	69.10	-50	1,303	-3.84%
2022/06/17	50	71.02	0	0.00	70.00	50	1,297	3.85%
2022/06/16	20	71.50	1	71.00	70.30	19	1,290	1.47%
2022/06/15	50	70.73	40	70.88	70.00	10	1,288	0.78%
2022/06/07	0	0.00	4	70.68	71.00	-4	1,275	-0.31%
2022/05/30	3	68.97	0	0.00	69.10	3	1,289	0.23%
2022/05/27	1	69.10	1	69.80	68.90	0	1,290	0.00%
2022/05/20	2	68.00	0	0.00	67.90	2	1,277	0.16%
2022/05/05	0	0.00	10	72.50	72.50	-10	1,221	-0.82%
2022/05/03	20	76.00	0	0.00	74.50	20	1,200	1.67%
2022/04/28	0	0.00	1	74.40	74.40	-1	1,181	-0.08%
2022/04/21	20	77.70	20	77.68	77.30	0	1,038	0.00%
2022/04/20	0	0.00	20	77.30	76.80	-20	957	-2.09%
2022/04/19	40	76.91	50	77.50	77.50	-10	915	-1.09%
2022/04/18	82	77.38	51	78.32	76.70	31	833	3.72%
2022/04/15	0	0.00	4	76.70	74.70	-4	702	-0.57%
2022/04/14	120	74.88	116	75.59	75.80	4	622	0.64%	大買/大賣/
2021/09/15	10	75.69	10	75.28	75.30	0	2,185	0.00%
2021/09/14	0	0.00	10	76.13	75.70	-10	2,223	-0.45%
2021/09/09	0	0.00	30	79.81	79.30	-30	2,405	-1.25%
2021/09/08	48	80.63	22	80.83	80.50	26	2,424	1.07%
2021/09/07	20	81.48	12	80.85	80.80	8	2,526	0.32%
2021/08/30	1	79.30	6	79.47	79.50	-5	3,697	-0.14%
2021/08/27	2	79.80	2	79.50	79.60	0	3,735	0.00%
2021/08/26	5	81.40	0	0.00	79.70	5	3,772	0.13%
2021/08/25	26	78.37	20	77.24	81.20	6	3,799	0.16%
2021/08/23	0	0.00	40	77.19	77.10	-40	4,130	-0.97%
2021/08/20	40	76.98	0	0.00	77.00	40	4,226	0.95%
2021/08/19	0	0.00	2	76.90	77.10	-2	4,425	-0.05%
2021/08/18	0	0.00	23	78.37	77.50	-23	4,618	-0.50%
2021/08/17	63	79.89	70	79.48	78.90	-7	4,751	-0.15%
2021/08/16	45	78.37	15	78.29	78.30	30	4,882	0.61%
2021/08/13	0	0.00	1	79.00	78.50	-1	5,020	-0.02%
2021/07/29	1	79.00	0	0.00	79.20	1	9,604	0.01%
2021/07/23	0	0.00	1	80.00	79.80	-1	9,670	-0.01%
2021/07/22	0	0.00	30	80.61	80.10	-30	9,650	-0.31%
2021/07/21	31	81.80	41	83.17	81.20	-10	9,634	-0.10%
2021/07/20	81	86.13	40	86.25	83.10	41	9,585	0.43%
2021/07/16	1	81.00	0	0.00	81.00	1	9,345	0.01%
2021/07/05	0	0.00	1	83.50	84.00	-1	9,194	-0.01%
2021/07/02	0	0.00	30	85.30	84.20	-30	9,165	-0.33%
2021/07/01	30	84.80	2	85.95	84.80	28	9,159	0.31%
2021/06/30	20	87.80	75	88.53	87.20	-55	9,130	-0.60%
2021/06/29	70	85.51	16	85.53	87.00	54	8,925	0.61%
2021/06/28	0	0.00	1	83.20	83.10	-1	8,826	-0.01%
2021/06/24	20	85.24	51	84.33	84.80	-31	8,879	-0.35%
2021/06/23	30	85.55	40	84.15	84.00	-10	8,942	-0.11%
2021/06/22	41	85.57	0	0.00	84.10	41	8,948	0.46%
2021/06/21	21	85.90	52	85.35	84.80	-31	8,960	-0.35%
2021/06/18	173	86.36	143	86.85	86.80	30	8,923	0.34%	大買/大賣/
2021/06/16	2	85.30	1	83.80	83.90	1	8,862	0.01%
2021/06/15	1	82.20	3	83.70	82.70	-2	8,761	-0.02%
2021/06/11	3	88.60	5	93.00	86.10	-2	8,627	-0.02%
2021/06/10	14	89.44	29	89.61	89.50	-15	8,274	-0.18%
2021/06/09	20	85.85	2	84.55	85.70	18	7,958	0.23%
2021/06/08	2	84.80	0	0.00	84.00	2	7,850	0.03%
2021/06/04	0	0.00	1	80.10	79.80	-1	7,603	-0.01%
2021/06/03	0	0.00	3	80.70	80.70	-3	7,572	-0.04%
2021/06/02	0	0.00	1	81.40	81.10	-1	7,569	-0.01%
2021/06/01	4	81.50	2	84.80	84.20	2	7,514	0.03%
2021/05/31	4	81.48	30	81.54	82.00	-26	7,387	-0.35%
2021/05/28	12	86.64	30	88.50	86.50	-18	7,134	-0.25%
2021/05/27	43	88.40	117	88.01	88.10	-74	7,049	-1.05%	大賣/
2021/05/26	75	87.27	43	87.64	86.20	32	6,864	0.47%
2021/05/25	0	0.00	190	83.83	83.90	-190	6,675	-2.85%	大賣/鉅額交易
2021/05/24	89	87.93	121	86.52	85.70	-32	6,529	-0.49%	大賣/
2021/05/21	52	87.16	48	85.57	85.40	4	6,383	0.06%
2021/05/20	276	89.28	115	86.72	85.20	161	6,286	2.56%	大買/大賣/鉅額交易
2021/05/19	29	91.69	205	91.84	87.30	-176	6,076	-2.90%	大賣/鉅額交易
2021/05/18	450	91.24	440	91.64	93.70	10	5,650	0.18%	大買/大賣/
2021/05/17	59	86.70	35	87.35	88.50	24	4,937	0.49%
2021/05/14	160	78.88	34	76.94	80.50	126	4,680	2.69%	大買/鉅額交易
2021/05/13	74	75.15	73	73.84	73.20	1	4,421	0.02%
2021/05/12	1,565	94.91	1,467	88.10	81.00	98	3,942	2.49%	大買/大賣/
2021/05/11	71	89.05	10	84.80	88.80	61	2,805	2.17%
2021/05/10	3	82.20	23	82.62	82.90	-20	2,350	-0.85%
2021/05/07	34	78.80	53	77.93	77.60	-19	2,142	-0.89%
2021/05/06	27	74.06	78	73.51	73.30	-51	1,873	-2.72%
2021/05/05	119	73.06	32	74.19	73.00	87	1,800	4.83%	大買/
2021/04/08	1	73.80	34	73.80	73.90	-33	1,652	-2.00%
2021/04/07	10	74.11	6	73.33	74.10	4	1,639	0.24%
2021/03/29	0	0.00	11	73.10	73.00	-11	1,460	-0.75%
2021/03/26	7	73.49	0	0.00	72.70	7	1,408	0.50%
2021/03/25	44	73.02	24	73.20	72.20	20	1,329	1.50%
2021/03/24	24	72.71	0	0.00	72.50	24	1,282	1.87%
2021/03/23	60	71.43	60	72.02	71.90	0	1,230	0.00%
2021/02/02	0	0.00	10	61.80	61.90	-10	946	-1.06%
2021/02/01	10	61.45	0	0.00	61.40	10	980	1.02%
2021/01/29	1	61.70	1	61.40	61.40	0	1,030	0.00%
2021/01/28	2	61.80	2	61.60	61.60	0	1,115	0.00%
2021/01/27	1	62.60	1	62.70	62.80	0	1,114	0.00%
2021/01/25	1	60.80	1	62.60	64.80	0	1,360	0.00%
2021/01/19	4	65.45	4	65.30	65.30	0	1,354	0.00%
2021/01/06	1	68.50	1	68.40	68.40	0	2,293	0.00%
2020/12/31	1	68.30	1	68.60	68.60	0	2,344	0.00%
2020/12/28	1	69.00	2	68.70	68.70	-1	2,338	-0.04%
2020/12/22	1	68.80	1	69.30	68.90	0	2,338	0.00%
2020/12/09	1	69.60	1	68.50	68.50	0	2,315	0.00%
2020/12/08	1	69.60	0	0.00	69.50	1	2,295	0.04%
2020/11/17	1	70.20	1	69.80	69.80	0	2,171	0.00%
2020/11/06	0	0.00	1	70.30	69.40	-1	1,995	-0.05%
2020/11/05	0	0.00	20	70.92	71.40	-20	1,945	-1.03%
2020/11/03	10	79.95	0	0.00	79.80	10	1,826	0.55%
2020/11/02	14	81.26	14	81.17	82.20	0	1,743	0.00%
2020/10/30	0	0.00	10	78.15	76.20	-10	1,576	-0.63%
2020/10/29	62	78.40	51	78.19	77.60	11	1,560	0.70%
2020/10/23	5	82.00	11	81.19	82.00	-6	1,464	-0.41%
2020/10/22	21	81.47	10	81.40	81.80	11	1,440	0.76%
2020/10/20	0	0.00	30	81.52	80.20	-30	1,350	-2.22%
2020/10/19	85	81.89	50	83.46	82.70	35	1,312	2.67%
2020/10/15	11	90.00	11	84.50	84.30	0	1,117	0.00%
2020/10/12	20	69.17	20	69.60	69.50	0	566	0.00%
2020/09/24	0	0.00	6	66.65	66.60	-6	877	-0.68%
2020/09/23	0	0.00	1	66.40	66.20	-1	875	-0.11%
2020/09/17	1	67.20	0	0.00	67.30	1	882	0.11%
2020/09/11	1	67.20	0	0.00	67.20	1	925	0.11%
2020/09/08	1	67.20	3	67.80	67.80	-2	936	-0.21%
2020/09/07	1	67.20	1	67.90	67.20	0	940	0.00%
2020/08/31	2	69.20	3	69.87	69.40	-1	953	-0.10%
2020/08/28	0	0.00	1	69.70	69.50	-1	950	-0.11%
2020/08/27	0	0.00	6	67.65	67.60	-6	941	-0.64%
2020/08/26	0	0.00	2	67.15	67.00	-2	940	-0.21%
2020/08/24	1	66.30	0	0.00	66.40	1	931	0.11%
2020/08/18	0	0.00	1	69.30	68.90	-1	915	-0.11%
2020/08/17	1	68.50	3	69.23	68.90	-2	918	-0.22%
2020/08/12	0	0.00	1	68.80	68.80	-1	938	-0.11%
2020/08/11	0	0.00	2	69.10	69.10	-2	941	-0.21%
2020/08/07	0	0.00	4	70.08	69.70	-4	944	-0.42%
2020/08/06	2	69.90	0	0.00	69.70	2	942	0.21%
2020/08/04	1	70.60	1	71.20	70.70	0	929	0.00%
2020/08/03	1	70.40	6	70.80	70.80	-5	937	-0.53%
2020/07/31	1	70.20	1	70.90	70.30	0	943	0.00%
2020/07/30	1	70.10	0	0.00	70.20	1	962	0.10%
2020/07/29	0	0.00	2	70.70	70.50	-2	966	-0.21%
2020/07/24	3	72.80	1	73.80	72.10	2	956	0.21%
2020/07/23	1	74.20	4	74.15	74.20	-3	952	-0.31%
2020/07/22	2	73.65	0	0.00	73.70	2	951	0.21%
2020/07/21	4	73.05	4	73.88	73.90	0	947	0.00%
2020/07/20	4	72.68	2	73.30	72.40	2	945	0.21%
2020/07/17	7	74.80	24	73.49	73.20	-17	941	-1.80%
2020/07/16	23	80.32	0	0.00	80.30	23	913	2.52%
2020/07/15	1	80.20	0	0.00	80.10	1	893	0.11%
2020/07/14	0	0.00	1	80.00	80.00	-1	889	-0.11%
2020/07/13	2	82.45	200	81.85	81.50	-198	878	-22.54%	大賣/鉅額交易
2020/07/10	221	85.28	12	84.50	83.00	209	852	24.52%	大買/鉅額交易
2020/07/09	10	81.26	11	79.36	82.70	-1	728	-0.14%
2020/07/08	1	77.30	0	0.00	77.40	1	612	0.16%
2020/07/01	1	76.20	1	76.50	76.50	0	595	0.00%
2020/06/30	1	76.40	1	76.10	76.10	0	597	0.00%
2020/05/18	0	0.00	3	73.60	73.70	-3	674	-0.44%
2020/04/27	20	68.80	20	68.70	68.80	0	634	0.00%
2020/03/31	0	0.00	1	62.50	62.20	-1	556	-0.18%
2020/03/30	1	62.30	0	0.00	61.60	1	554	0.18%
2020/03/19	3	56.53	0	0.00	56.40	3	504	0.59%
2020/03/12	0	0.00	2	71.90	70.60	-2	446	-0.45%
2020/03/10	2	77.30	0	0.00	77.40	2	435	0.46%
2020/03/09	0	0.00	4	79.48	78.10	-4	434	-0.92%
2020/03/06	4	78.83	0	0.00	78.80	4	417	0.96%
2020/02/27	3	77.80	0	0.00	78.20	3	445	0.67%
2020/02/10	0	0.00	3	78.10	78.10	-3	513	-0.58%
2020/01/15	0	0.00	2	81.25	81.00	-2	585	-0.34%
2020/01/09	1	80.60	0	0.00	80.50	1	584	0.17%
2020/01/08	2	79.90	0	0.00	80.60	2	587	0.34%
2019/12/31	1	81.90	0	0.00	82.40	1	605	0.17%
2019/12/20	5	81.10	0	0.00	81.10	5	632	0.79%
2019/11/26	0	0.00	5	84.20	84.80	-5	580	-0.86%
2019/11/22	0	0.00	11	83.84	84.00	-11	556	-1.98%
2019/11/21	0	0.00	4	82.90	82.90	-4	541	-0.74%
2019/11/14	3	81.60	0	0.00	81.80	3	544	0.55%
2019/11/12	0	0.00	2	83.20	82.80	-2	538	-0.37%
2019/11/11	0	0.00	2	83.30	82.40	-2	536	-0.37%
2019/11/08	0	0.00	2	83.20	83.10	-2	529	-0.38%
2019/11/07	0	0.00	5	83.26	82.50	-5	519	-0.96%
2019/11/06	0	0.00	5	81.72	83.40	-5	511	-0.98%
2019/11/04	0	0.00	3	81.20	81.20	-3	487	-0.62%
2019/11/01	2	80.00	2	80.80	80.80	0	481	0.00%
2019/10/31	0	0.00	2	81.20	80.20	-2	472	-0.42%
2019/10/29	1	80.50	0	0.00	80.30	1	443	0.23%
2019/10/28	0	0.00	3	80.83	80.90	-3	448	-0.67%
2019/07/02	0	0.00	5	87.22	86.80	-5	319	-1.57%
2019/07/01	0	0.00	8	85.94	86.40	-8	311	-2.57%
2019/06/28	0	0.00	1	85.20	84.60	-1	293	-0.34%
2019/06/26	0	0.00	1	82.80	82.80	-1	280	-0.36%
2019/06/25	1	82.10	0	0.00	82.10	1	280	0.36%
2019/05/21	1	80.10	0	0.00	80.40	1	342	0.29%
2019/05/16	0	0.00	1	80.50	80.20	-1	369	-0.27%
2019/05/13	0	0.00	1	80.30	79.50	-1	376	-0.27%
2019/04/19	1	82.10	0	0.00	82.10	1	431	0.23%
2019/04/17	2	82.60	0	0.00	82.60	2	433	0.46%
2019/04/09	2	83.60	1	84.40	84.60	1	417	0.24%
2019/03/27	1	82.80	1	82.60	82.60	0	411	0.00%
2019/03/20	0	83.10	0	0.00	83.20	0	408	0.00%
2019/03/15	1	82.30	1	83.40	83.50	0	407	0.00%
2019/03/07	0	0.00	1	82.60	82.60	-1	479	-0.21%
2019/02/25	1	80.80	0	0.00	81.10	1	481	0.21%
2019/02/12	1	80.10	3	81.23	81.30	-2	461	-0.43%
2019/02/11	2	80.15	0	0.00	80.30	2	464	0.43%
2019/01/28	1	79.40	1	79.50	79.50	0	459	0.00%
2019/01/25	1	79.70	1	79.40	79.40	0	457	0.00%
2019/01/22	1	78.60	1	78.30	78.30	0	447	0.00%
2019/01/21	2	78.70	2	78.50	78.50	0	452	0.00%
2019/01/18	1	78.60	6	78.52	78.60	-5	448	-1.11%
2019/01/17	21	78.68	16	78.61	78.60	5	456	1.10%
2018/12/05	0	0.00	1	82.20	83.00	-1	512	-0.20%
2018/12/04	0	0.00	1	82.40	82.30	-1	507	-0.20%
2018/12/03	1	81.80	0	0.00	81.60	1	503	0.20%
2018/11/29	0	0.00	1	81.80	81.90	-1	507	-0.20%
2018/11/28	1	81.30	0	0.00	81.40	1	519	0.19%
2018/11/27	1	81.00	0	0.00	81.30	1	526	0.19%
2018/11/23	1	81.80	1	81.70	81.40	0	533	0.00%
2018/11/16	0	0.00	1	83.20	83.20	-1	528	-0.19%
2018/11/07	1	81.50	0	0.00	81.50	1	539	0.19%
2018/10/17	4	77.50	5	79.62	80.00	-1	516	-0.19%
2018/10/16	1	76.80	0	0.00	76.90	1	497	0.20%
2018/10/11	0	0.00	5	75.70	76.00	-5	491	-1.02%
2018/10/02	0	0.00	3	86.53	86.20	-3	472	-0.64%
2018/09/13	0	0.00	1	84.40	84.50	-1	509	-0.20%
2018/09/12	4	82.20	0	0.00	83.00	4	517	0.77%
2018/09/04	5	87.20	0	0.00	87.20	5	485	1.03%
2018/08/20	0	0.00	1	88.30	88.30	-1	481	-0.21%
2018/07/18	0	0.00	10	94.70	94.20	-10	630	-1.59%
2018/07/16	0	0.00	12	94.03	94.00	-12	678	-1.77%
2018/07/05	10	95.25	0	0.00	94.80	10	813	1.23%
2018/07/03	12	96.95	0	0.00	96.80	12	886	1.35%
2018/06/29	3	96.80	13	97.14	97.50	-10	912	-1.10%
2018/06/26	5	95.80	0	0.00	96.10	5	987	0.51%
2018/06/25	5	96.20	0	0.00	96.30	5	988	0.51%
2018/06/21	0	0.00	5	97.00	97.80	-5	977	-0.51%
2018/06/20	5	96.30	0	0.00	95.80	5	979	0.51%
2018/05/25	0	0.00	10	96.55	96.40	-10	992	-1.01%
2018/04/16	10	100.00	0	0.00	100.50	10	1,255	0.80%
2018/04/13	0	0.00	20	103.25	101.50	-20	1,258	-1.59%
2018/04/11	10	103.00	0	0.00	103.50	10	1,266	0.79%
2018/04/10	0	0.00	10	103.00	102.50	-10	1,255	-0.80%
2018/04/09	25	103.20	10	102.50	103.00	15	1,233	1.22%
2018/03/31	5	99.90	0	0.00	100.50	5	1,195	0.42%
2018/02/07	4	98.40	0	0.00	99.00	4	1,838	0.22%
2018/02/06	16	98.06	0	0.00	95.40	16	1,828	0.88%