中探針 (6217)-群益金鼎券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
45.90
漲跌
▲0.30
漲幅
+0.66%
成交量
1,592張
產業
上櫃電子零組件類股
380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

中探針 (6217)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	1	45.90	1	45.70	45.90	0	3,384	0.00%
2024/04/29	14	45.80	14	45.99	45.60	0	3,362	0.00%
2024/04/26	22	47.13	3.6	47.04	47.20	18.4	3,291	0.56%
2024/04/22	0	0.00	3	42.10	41.40	-3	3,043	-0.10%
2024/04/19	0	0.00	8	41.80	42.10	-8	3,041	-0.26%
2024/04/18	68	43.98	0	0.00	43.85	68	3,019	2.25%
2024/04/17	36	43.38	0	0.00	43.75	36	3,039	1.18%
2024/04/16	0	0.00	10	43.50	42.30	-10	3,034	-0.33%
2024/04/12	9	47.03	14	47.08	46.65	-5	2,966	-0.17%
2024/04/11	38	46.42	5	46.63	46.30	33	2,849	1.16%
2024/04/10	8	45.21	0	0.00	44.55	8	2,762	0.29%
2024/04/09	6	43.43	64	43.34	43.50	-58	2,718	-2.13%
2024/04/03	67	42.35	0	0.00	42.55	67	2,690	2.49%
2024/04/02	100	42.46	1	42.50	42.60	99	2,687	3.68%
2024/04/01	17	42.71	0	0.00	42.75	17	2,685	0.63%
2024/03/29	100	42.19	0	0.00	42.20	100	2,682	3.73%
2024/03/28	49	42.34	13	42.37	42.20	36	2,674	1.35%
2024/03/27	302	42.45	9	42.35	42.60	293	2,665	10.99%	大買/鉅額交易
2024/03/26	59	42.63	5	42.48	42.45	54	2,653	2.03%
2024/03/25	60	43.38	3	43.13	43.50	57	2,636	2.16%
2024/03/22	48	42.52	1	42.55	42.50	47	2,610	1.80%
2024/03/21	1	42.05	0	0.00	42.05	1	2,601	0.04%
2024/03/19	199	42.53	1	42.45	42.55	198	2,569	7.71%	大買/鉅額交易
2024/03/15	17	41.95	5	41.50	41.90	12	2,514	0.48%
2024/03/14	1.3	41.85	50.2	43.03	41.95	-48.9	2,474	-1.98%
2024/03/13	28.8	45.97	29	48.69	45.70	-0.2	2,268	-0.01%
2024/03/12	46.3	49.89	36	50.22	49.65	10.3	2,117	0.48%
2024/03/11	138	51.80	26	50.98	50.80	112	1,975	5.67%	大買/鉅額交易
2024/03/08	43	49.13	42.1	49.28	48.75	1	1,661	0.06%
2024/03/07	17	50.36	18	50.24	49.60	-1	1,462	-0.07%
2024/03/06	116.5	50.39	14	48.76	50.10	102.5	1,290	7.94%	大買/鉅額交易
2024/03/05	7	47.42	29	48.54	49.35	-22	1,054	-2.09%
2024/03/04	0	0.00	5.3	46.55	46.55	-5.3	718	-0.73%
2024/03/01	1	42.75	0	0.00	42.35	1	592	0.17%
2024/02/26	0	0.00	5	44.33	44.15	-5	558	-0.90%
2024/02/23	10	41.89	6.1	44.29	44.40	4	516	0.77%
2024/02/22	1	41.60	0	0.00	41.55	1	439	0.23%
2024/02/19	0	0.00	1.1	42.20	42.15	-1.1	439	-0.25%
2024/02/15	0	0.00	0.1	41.45	41.50	-0.1	426	-0.03%
2024/01/31	0.1	41.75	2	41.40	41.40	-1.9	414	-0.45%
2024/01/30	3	42.28	2	41.85	42.15	1	405	0.25%
2024/01/18	3	40.05	0	0.00	40.05	3	354	0.85%
2024/01/17	0.1	41.00	0	0.00	40.30	0.1	353	0.03%
2023/12/26	0	0.00	8	41.30	41.15	-8	300	-2.66%
2023/12/21	0.1	40.50	0	0.00	40.50	0.1	295	0.02%
2023/12/15	0	0.00	1	41.60	41.10	-1	297	-0.34%
2023/12/13	8	40.80	2	41.15	40.90	6	302	1.99%
2023/12/08	1	41.95	16	41.88	41.65	-15	379	-3.96%
2023/12/07	24	41.98	0	0.00	41.75	24	393	6.10%
2023/11/30	0	0.00	24	42.41	42.60	-24	426	-5.63%
2023/11/28	9	42.23	0	0.00	42.10	9	444	2.02%
2023/11/27	0	0.00	3	41.60	41.70	-3	494	-0.61%
2023/11/22	0	0.00	0.1	42.10	42.20	-0.1	537	-0.01%
2023/11/17	0	0.00	2	41.15	41.40	-2	544	-0.37%
2023/11/14	0	40.00	0	0.00	40.00	0	558	0.01%
2023/11/01	4	40.00	0	0.00	39.70	4	711	0.56%
2023/10/25	2	42.40	0	0.00	42.40	2	1,000	0.20%
2023/10/24	0	0.00	7	41.11	41.70	-7	1,019	-0.69%
2023/10/20	0	41.40	6	41.21	41.30	-6	1,109	-0.54%
2023/10/05	1	43.85	0	0.00	43.85	1	1,891	0.05%
2023/09/28	0	0.00	11	43.55	43.50	-11	1,990	-0.55%
2023/09/27	0	0.00	7	43.46	43.25	-7	2,170	-0.32%
2023/09/25	0	0.00	28	44.68	44.70	-28	2,297	-1.22%
2023/09/18	0	0.00	20	46.25	45.90	-20	2,547	-0.79%
2023/09/15	0	0.00	32	46.17	46.65	-32	2,687	-1.19%
2023/09/14	1	46.60	191	46.71	46.40	-190	3,019	-6.29%	大賣/鉅額交易
2023/09/13	275	46.42	0	46.15	46.35	275	3,036	9.06%	大買/鉅額交易
2023/09/12	0	0.00	2	45.95	45.75	-2	3,002	-0.07%
2023/09/08	0	0.00	0.1	46.20	46.00	-0.1	3,003	0.00%
2023/09/07	1	46.25	20	46.21	46.20	-19	3,057	-0.62%
2023/09/05	0	0.00	6	46.28	46.30	-6	3,062	-0.20%
2023/09/01	1	46.10	3	46.53	46.15	-2	3,107	-0.06%
2023/08/31	5	46.20	15	46.07	46.35	-10	3,106	-0.32%
2023/08/30	36	45.74	3	44.42	45.65	33	3,072	1.07%
2023/08/28	0	0.00	7	42.46	42.50	-7	3,041	-0.23%
2023/08/25	0	0.00	11	43.10	42.95	-11	3,051	-0.36%
2023/08/23	0	0.00	1	43.05	43.15	-1	3,088	-0.03%
2023/08/21	0.1	43.30	9	43.06	43.05	-9	3,238	-0.28%
2023/08/18	0	0.00	12	43.83	43.60	-12	3,236	-0.37%
2023/08/17	0	0.00	11	44.09	44.10	-11	3,232	-0.34%
2023/08/15	1.1	43.16	0	0.00	43.10	1.1	3,228	0.03%
2023/08/14	0	0.00	7	43.23	43.10	-7	3,222	-0.22%
2023/08/10	0.1	46.05	0	0.00	45.20	0.1	3,195	0.00%
2023/08/08	0	0.00	159	47.54	48.00	-159	3,156	-5.04%	大賣/鉅額交易
2023/08/07	197	49.26	0	0.00	48.90	197	3,137	6.28%	大買/鉅額交易
2023/08/01	5	48.79	0	0.00	48.70	5	3,082	0.16%
2023/07/31	20	49.49	21	49.80	49.00	-1	3,064	-0.03%
2023/07/28	1	50.40	2	49.90	51.90	-1	2,944	-0.03%
2023/07/27	1	48.90	0	0.00	49.00	1	2,853	0.04%
2023/07/25	0.3	50.20	44	49.24	49.60	-43.7	2,799	-1.56%
2023/07/24	2	50.43	1	49.50	49.20	1	2,759	0.04%
2023/07/21	46.1	50.87	22	50.58	50.70	24.1	2,693	0.89%
2023/07/20	9.3	50.21	47	49.92	50.10	-37.8	2,608	-1.45%
2023/07/19	27	49.40	21	49.40	49.10	6	2,299	0.26%
2023/07/18	0	0.00	1	49.70	49.50	-1	2,251	-0.04%
2023/07/17	24	49.15	1	49.00	48.85	23	2,201	1.04%
2023/07/14	1	48.30	2	48.98	49.40	-1	2,185	-0.05%
2023/07/13	0	0.00	1	48.00	48.15	-1	2,168	-0.05%
2023/07/11	0	0.00	7	48.01	47.85	-7	2,160	-0.32%
2023/07/07	11.1	47.96	0	0.00	48.10	11.1	2,298	0.48%
2023/07/06	0	0.00	1	48.90	48.30	-1	2,348	-0.04%
2023/07/05	8	49.56	6	50.40	49.50	2	2,317	0.09%
2023/07/04	0	0.00	0.1	48.50	48.60	-0.1	2,143	0.00%
2023/07/03	8	48.25	10	48.30	48.25	-2	2,099	-0.10%
2023/06/30	1	47.20	0	0.00	46.95	1	2,024	0.05%
2023/06/29	15	47.05	31	47.36	47.05	-16	2,016	-0.79%
2023/06/28	1	46.10	6	46.14	46.10	-5	1,965	-0.25%
2023/06/27	6	46.05	86	46.78	46.10	-80	1,955	-4.09%
2023/06/26	0	0.00	1	48.80	48.15	-1	1,895	-0.05%
2023/06/21	30	48.50	0	0.00	50.00	30	1,809	1.66%
2023/06/20	159	49.26	10.1	48.88	49.10	149	1,677	8.88%	大買/鉅額交易
2023/06/15	0	0.00	2	45.25	45.30	-2	1,324	-0.15%
2023/06/13	2	46.18	4	45.01	45.80	-2	1,328	-0.15%
2023/06/09	6	45.43	0	0.00	45.10	6	1,291	0.46%
2023/06/08	8	45.33	0	0.00	45.15	8	1,309	0.61%
2023/06/07	2	45.95	2	46.10	45.70	0	1,299	0.00%
2023/06/02	0	0.00	0.1	45.20	44.75	-0.1	1,374	-0.01%
2023/06/01	0	0.00	0.1	44.75	44.75	-0.1	1,390	-0.01%
2023/05/31	3.2	44.80	9	45.20	44.75	-5.8	1,397	-0.42%
2023/05/30	4	44.29	2	44.33	44.30	2	1,396	0.14%
2023/05/26	35.1	45.37	36	44.72	45.40	-0.9	1,386	-0.07%
2023/05/23	0.1	42.45	0	0.00	42.70	0.1	1,294	0.00%
2023/05/16	0	0.00	4	41.25	41.25	-4	1,483	-0.27%
2023/05/11	2	41.05	0	0.00	40.90	2	1,583	0.13%
2023/05/09	1	42.80	0	0.00	42.15	1	1,803	0.06%
2023/04/19	0	0.00	2	46.73	46.60	-2	1,859	-0.11%
2023/04/17	2	47.70	1.1	47.98	47.70	0.9	1,817	0.05%
2023/04/14	7.1	47.76	0	0.00	47.30	7.1	1,790	0.40%
2023/04/13	0	47.60	0.1	47.50	47.30	-0.1	1,740	-0.01%
2023/04/12	2.2	47.69	2	47.95	47.85	0.2	1,706	0.01%
2023/04/11	1	46.75	0	46.90	47.00	1	1,586	0.06%
2023/03/31	0	0.00	4	45.15	45.25	-4	1,514	-0.26%
2023/03/30	4	45.00	0	0.00	45.10	4	1,510	0.26%
2023/03/24	0	0.00	0	46.60	46.50	0	1,539	0.00%
2023/03/23	12	46.53	0	0.00	46.60	12	1,539	0.78%
2023/03/22	6	46.13	2	46.45	46.45	4	1,534	0.26%
2023/03/20	0	44.80	0	0.00	44.95	0	1,533	0.00%
2023/03/16	2	44.50	5	44.68	44.35	-3	1,627	-0.18%
2023/03/15	2	45.70	0	0.00	45.55	2	1,669	0.12%
2023/03/14	0	0.00	0	46.50	46.30	0	1,776	0.00%
2023/03/13	0.1	45.85	0	0.00	46.05	0.1	1,848	0.00%
2023/03/10	1	46.85	10.1	47.14	46.75	-9.1	1,918	-0.47%
2023/03/09	1	47.60	7	47.24	46.70	-6	1,938	-0.31%
2023/03/08	2	48.05	1	47.55	48.05	1	1,986	0.05%
2023/03/07	0	0.00	1	47.20	47.25	-1	1,956	-0.05%
2023/03/06	4	46.78	13	46.44	47.10	-9	1,953	-0.46%
2023/03/03	2	45.75	1	45.95	45.95	1	1,948	0.05%
2023/03/02	9	45.79	0	0.00	45.70	9	1,952	0.46%
2023/03/01	2	46.10	0	0.00	46.10	2	1,946	0.10%
2023/02/24	1	47.00	0	0.00	46.75	1	1,951	0.05%
2023/02/23	5	47.65	5	47.45	47.50	0	1,937	0.00%
2023/02/22	2	46.63	1	46.50	46.70	1	1,951	0.05%
2023/02/21	0	0.00	4	47.33	47.10	-4	2,037	-0.20%
2023/02/20	4	47.55	1	47.41	47.40	3	2,109	0.14%
2023/02/16	0	47.15	2	47.50	47.50	-2	2,196	-0.09%
2023/02/15	1	47.15	40	47.04	46.95	-39	2,264	-1.72%
2023/02/14	2	46.15	0	46.40	46.15	2	2,210	0.09%
2023/02/13	1	45.80	0	46.40	45.90	1	2,257	0.04%
2023/02/10	2	46.08	0	46.50	46.10	2	2,270	0.09%
2023/02/09	8	46.45	0	0.00	46.40	8	2,256	0.35%
2023/02/08	28	47.70	11	47.65	47.45	17	2,220	0.77%
2023/02/07	6	47.04	1	46.90	47.15	5	2,123	0.24%
2023/02/06	0	0.00	0	45.20	44.75	0	2,040	0.00%
2023/02/03	3	44.95	1	45.35	44.65	2	2,038	0.10%
2023/02/02	0	0.00	0	45.40	45.60	0	2,028	0.00%
2023/02/01	0	0.00	3	44.55	45.00	-3	2,027	-0.15%
2023/01/17	0	0.00	16	43.37	43.35	-16	2,050	-0.78%
2023/01/16	1	42.65	0	0.00	42.80	1	2,053	0.05%
2023/01/11	1	42.80	0	0.00	42.75	1	2,071	0.05%
2023/01/10	1	43.25	0	0.00	43.00	1	2,089	0.05%
2023/01/09	0	42.40	0	0.00	42.70	0	2,106	0.00%
2023/01/06	0	42.30	0	0.00	42.00	0	2,142	0.00%
2023/01/05	0	42.80	1	42.80	42.25	-1	2,182	-0.04%
2022/12/30	0	0.00	10	42.50	41.85	-10	2,210	-0.45%
2022/12/29	0	0.00	26	41.66	41.85	-26	2,228	-1.17%
2022/12/27	3	44.60	1	43.85	43.85	2	2,302	0.09%
2022/12/26	1	44.00	0.7	43.90	44.05	0.3	2,362	0.01%
2022/12/23	2	43.50	0	0.00	43.75	2	2,374	0.08%
2022/12/20	0	44.60	5	45.07	43.25	-5	2,446	-0.20%
2022/12/19	1	43.40	1	43.85	43.85	0	2,488	0.00%
2022/12/16	0	44.50	2	44.28	44.10	-2	2,503	-0.08%
2022/12/14	1	45.20	0	0.00	45.30	1	2,532	0.04%
2022/12/12	7	45.35	8	45.77	45.35	-1	2,562	-0.04%
2022/12/09	36.1	46.05	12	46.04	45.80	24.1	2,562	0.94%
2022/12/08	5	46.38	4	46.74	46.55	1	2,533	0.04%
2022/12/07	2	45.52	1	45.28	45.10	1	2,503	0.04%
2022/12/06	25	47.20	36	48.35	47.10	-11	2,480	-0.44%
2022/12/05	11	46.86	24	47.35	47.35	-13	2,386	-0.55%
2022/12/02	0	0.00	1	45.85	46.05	-1	2,355	-0.04%
2022/12/01	10	44.96	2	44.70	44.75	8	2,376	0.34%
2022/11/30	4	44.51	37.1	44.14	44.60	-33.1	2,493	-1.33%
2022/11/29	3	41.70	0	0.00	42.40	3	2,415	0.12%
2022/11/28	1	42.20	1	42.55	42.40	0	2,427	0.00%
2022/11/25	10	43.06	1	42.95	42.70	9	2,451	0.37%
2022/11/24	0	0.00	1	42.75	42.65	-1	2,462	-0.04%
2022/11/22	1.1	42.27	2	42.40	42.10	-0.9	2,593	-0.04%
2022/11/21	1	43.35	1	43.20	42.80	0	2,654	0.00%
2022/11/18	5	43.81	6	43.14	43.10	-1	2,680	-0.04%
2022/11/17	53	44.75	9.1	45.17	44.15	44	2,696	1.63%
2022/11/16	6	43.93	4	44.10	44.30	2	2,685	0.07%
2022/11/15	20	43.37	7	43.75	43.30	13	2,639	0.49%
2022/11/14	9	43.05	5	41.79	43.75	4	2,640	0.15%
2022/11/11	2	42.15	3	41.45	42.35	-1	2,597	-0.04%
2022/11/10	1	39.40	0	0.00	39.60	1	2,537	0.04%
2022/11/09	8	40.39	100.3	40.33	40.35	-92.3	2,594	-3.56%
2022/11/08	6	42.22	6	42.09	41.90	0	2,751	0.00%
2022/11/07	6	41.88	8	42.27	41.90	-2	2,847	-0.07%
2022/11/04	1	41.15	0	41.50	41.80	1	2,889	0.03%
2022/11/02	2	40.98	4	40.81	41.00	-2	2,996	-0.07%
2022/11/01	2	39.90	2	39.70	40.05	0	3,052	0.00%
2022/10/31	5	39.68	6	39.52	39.50	-1	3,109	-0.03%
2022/10/28	1	39.00	2	39.23	39.00	-1	3,179	-0.03%
2022/10/27	2	39.10	3	38.95	39.60	-1	3,255	-0.03%
2022/10/26	0	0.00	1	38.20	37.60	-1	3,302	-0.03%
2022/10/25	0	0.00	1	39.15	38.10	-1	3,517	-0.03%
2022/10/24	0	0.00	1	39.10	39.00	-1	3,641	-0.03%
2022/10/21	0	0.00	1	38.35	38.05	-1	3,731	-0.03%
2022/10/20	0	0.00	2	39.18	38.90	-2	3,878	-0.05%
2022/10/19	1	40.35	1	39.75	39.75	0	4,088	0.00%
2022/10/18	6	40.39	6	40.38	40.30	0	4,222	0.00%
2022/10/17	3	38.73	3	39.15	40.40	0	4,392	0.00%
2022/10/14	1	40.85	5	39.55	40.50	-4	4,504	-0.09%
2022/10/13	1	38.00	0	0.00	37.60	1	4,636	0.02%
2022/10/12	3	40.58	0	0.00	40.30	3	4,635	0.06%
2022/10/11	2	41.85	0	0.00	40.70	2	4,698	0.04%
2022/10/06	0	43.60	0	0.00	44.30	0	4,778	0.00%
2022/10/05	2	43.88	2	44.03	43.05	0	4,810	0.00%
2022/10/04	0	44.30	4	44.29	44.40	-4	4,862	-0.08%
2022/10/03	2	43.22	6.1	44.43	44.10	-4	4,860	-0.08%
2022/09/30	1	40.80	0	0.00	42.45	1	4,910	0.02%
2022/09/29	0	0.00	2	42.46	42.35	-2	5,011	-0.04%
2022/09/28	2	42.40	2	42.73	41.65	0	5,098	0.00%
2022/09/27	6.1	43.17	1	42.65	44.10	5.1	5,255	0.10%
2022/09/26	28	42.86	4	43.06	42.45	24	5,367	0.45%
2022/09/22	1	47.40	1.1	47.84	48.55	-0.1	5,589	0.00%
2022/09/21	0	0.00	8	48.00	48.05	-8	5,745	-0.14%
2022/09/19	7	47.06	7	47.35	46.90	0	6,030	0.00%
2022/09/16	4	49.08	0	0.00	48.65	4	6,147	0.07%
2022/09/15	3	49.85	1	49.95	49.50	2	6,292	0.03%
2022/09/14	7	48.98	7	49.08	49.25	0	6,545	0.00%
2022/09/13	8	50.14	0	0.00	50.00	8	6,669	0.12%
2022/09/12	3	49.15	3	49.40	49.15	0	6,722	0.00%
2022/09/08	3	48.80	3	49.05	49.00	0	6,774	0.00%
2022/09/07	6	49.82	411	49.10	48.50	-405	6,873	-5.89%	大賣/鉅額交易
2022/09/06	64	51.94	5	52.46	51.40	59	6,872	0.86%
2022/09/02	7	58.30	7	57.30	58.30	0	7,012	0.00%
2022/09/01	1	57.90	0	0.00	57.80	1	7,096	0.01%
2022/08/31	2	59.30	1	59.20	59.00	1	7,301	0.01%
2022/08/30	8	59.34	5	59.70	59.30	3	7,669	0.04%
2022/08/29	1	57.60	0	0.00	58.00	1	8,286	0.01%
2022/08/26	5	57.80	7	58.51	58.60	-2	8,335	-0.02%
2022/08/25	0	0.00	11	58.02	57.30	-11	8,341	-0.13%
2022/08/24	2	57.75	0	0.00	57.20	2	8,452	0.02%
2022/08/23	2	57.45	1.3	57.72	58.00	0.7	8,483	0.01%
2022/08/19	0	0.00	0.2	60.60	60.30	-0.2	8,731	0.00%
2022/08/18	0.1	60.00	0	0.00	59.60	0.1	8,820	0.00%
2022/08/17	7	60.00	35	60.29	59.80	-28	8,887	-0.32%
2022/08/16	0	0.00	11	61.41	60.80	-11	9,013	-0.12%
2022/08/15	50	60.76	57	60.79	60.50	-7	8,970	-0.08%
2022/08/12	10	61.60	2	60.80	61.60	8	8,789	0.09%
2022/08/11	3	60.07	5	59.62	59.40	-2	8,686	-0.02%
2022/08/10	6	59.57	17	59.48	59.50	-11	8,660	-0.13%
2022/08/09	0	0.00	30	58.64	59.20	-30	8,638	-0.35%
2022/08/08	15	60.40	21	60.18	60.00	-6	8,599	-0.07%
2022/08/05	32	61.93	21	61.93	61.90	11	8,569	0.13%
2022/08/04	14	61.54	0	0.00	61.50	14	8,574	0.16%
2022/08/03	5	62.26	3	61.13	60.40	2	8,506	0.02%
2022/08/02	4	62.80	20	61.96	62.60	-16	8,440	-0.19%
2022/08/01	66	64.42	55	64.37	63.70	11	8,387	0.13%
2022/07/29	21	63.50	8	63.25	63.60	13	8,205	0.16%
2022/07/28	50	62.92	53	62.61	62.50	-3	8,208	-0.04%
2022/07/27	14	62.29	6	61.88	63.50	8	8,125	0.10%
2022/07/26	6	62.42	67	62.94	62.80	-61	8,004	-0.76%
2022/07/25	10	60.10	15	59.80	62.00	-5	7,820	-0.06%
2022/07/22	19	60.03	16	59.58	58.80	3	7,743	0.04%
2022/07/21	13	64.31	20.4	64.66	64.20	-7.4	7,642	-0.10%
2022/07/20	19.4	63.51	16	64.11	63.20	3.4	7,570	0.04%
2022/07/19	0	0.00	4	62.20	61.00	-4	7,492	-0.05%
2022/07/18	6	61.13	6	60.03	61.30	0	7,641	0.00%
2022/07/15	2	59.20	8.3	59.86	59.90	-6.3	7,876	-0.08%
2022/07/14	7.3	58.29	8.2	56.91	58.90	-0.9	8,258	-0.01%
2022/07/13	7.2	57.83	7	57.80	56.70	0.2	8,303	0.00%
2022/07/12	11	57.25	9.4	57.56	56.70	1.6	8,354	0.02%
2022/07/11	8.4	61.36	7	61.11	61.50	1.4	8,449	0.02%
2022/07/08	30	61.49	34	61.22	61.20	-4	8,902	-0.04%
2022/07/07	18	60.18	4	61.38	61.50	14	9,166	0.15%
2022/07/06	16	59.20	15	60.08	58.30	1	9,245	0.01%
2022/07/05	56	60.78	56	59.81	61.80	0	9,254	0.00%
2022/07/04	3	55.80	2	56.35	58.70	1	9,164	0.01%
2022/07/01	16	58.61	54	56.52	54.40	-38	9,276	-0.41%
2022/06/30	16	61.26	28	61.39	60.20	-12	9,448	-0.13%
2022/06/29	72	62.24	110.1	62.33	61.60	-38.1	9,680	-0.39%	大賣/
2022/06/28	69	66.05	76	66.26	65.70	-7	9,711	-0.07%
2022/06/27	9	64.52	14	64.03	64.60	-5	9,655	-0.05%
2022/06/24	95.1	64.80	92	64.53	64.00	3.1	9,642	0.03%
2022/06/23	8	63.99	10	63.94	65.20	-2	9,568	-0.02%
2022/06/22	17	64.38	107	64.37	64.40	-90	9,604	-0.94%	大賣/
2022/06/21	43	63.03	5	62.70	63.30	38	9,440	0.40%
2022/06/20	9	61.80	32	60.95	60.00	-23	9,394	-0.24%
2022/06/17	11	63.40	8	62.45	63.30	3	9,344	0.03%
2022/06/16	3	66.97	6	64.62	63.00	-3	9,360	-0.03%
2022/06/15	2	66.80	114	66.05	65.20	-112	9,249	-1.21%	大賣/鉅額交易
2022/06/14	11	65.43	74	66.19	65.30	-63	9,177	-0.69%
2022/06/13	53	66.76	159	65.71	67.90	-106	8,993	-1.18%	大賣/鉅額交易
2022/06/10	90	66.53	57	66.29	66.50	33	8,864	0.37%
2022/06/09	140	67.10	22	67.45	67.30	118	8,758	1.35%	大買/鉅額交易
2022/06/08	20	69.38	8	68.74	68.70	12	8,533	0.14%
2022/06/07	101	68.65	49	68.19	68.90	52	8,149	0.64%	大買/
2022/06/06	30	64.56	2	64.05	64.50	28	7,435	0.38%
2022/06/02	6	62.47	27	63.39	63.80	-21	7,388	-0.28%
2022/06/01	44	63.58	15	63.45	62.80	29	7,382	0.39%
2022/05/31	4	63.45	4	63.98	64.10	0	7,271	0.00%
2022/05/30	14	63.76	16	63.58	64.00	-2	7,217	-0.03%
2022/05/27	12	60.52	12	61.20	61.60	0	7,026	0.00%
2022/05/26	10	60.86	46	60.30	59.70	-36	7,005	-0.51%
2022/05/25	15	59.67	17	58.33	60.00	-2	6,902	-0.03%
2022/05/24	26	58.12	75	58.77	57.20	-49	6,862	-0.71%
2022/05/23	44	57.19	0	0.00	57.20	44	6,833	0.64%
2022/05/20	40	56.28	1	56.70	57.00	39	6,877	0.57%
2022/05/19	5	55.80	0	0.00	55.80	5	6,859	0.07%
2022/05/18	0	0.00	520	55.70	55.30	-520	6,862	-7.58%	大賣/鉅額交易
2022/05/17	0	0.00	5	55.68	56.10	-5	6,947	-0.07%
2022/05/16	11	55.00	0	0.00	54.90	11	6,956	0.16%
2022/05/13	42	53.53	17	53.38	53.80	25	6,967	0.36%
2022/05/12	85	52.04	34	54.22	51.20	51	6,980	0.73%
2022/05/11	25	56.84	40	57.09	56.70	-15	6,943	-0.22%
2022/05/10	0	0.00	10	56.75	57.20	-10	7,110	-0.14%
2022/05/09	9	57.01	12	57.44	56.90	-3	7,216	-0.04%
2022/05/06	1	58.60	51	58.31	58.70	-50	7,200	-0.69%
2022/05/05	118	60.59	34	60.75	60.80	84	7,169	1.17%	大買/
2022/05/04	15	58.73	2	58.70	58.40	13	7,062	0.18%
2022/05/03	3	58.63	1	58.70	58.30	2	7,073	0.03%
2022/04/29	3	58.63	1	58.70	58.10	2	7,098	0.03%
2022/04/27	8	58.56	8	56.61	59.10	0	7,082	0.00%
2022/04/26	1	58.50	10	57.95	57.40	-9	7,045	-0.13%
2022/04/25	23	56.95	41	57.72	56.70	-18	7,035	-0.26%
2022/04/22	48	61.13	101	62.95	60.80	-53	7,019	-0.76%	大賣/
2022/04/21	160	64.70	16	64.69	63.80	144	7,015	2.05%	大買/鉅額交易
2022/04/20	39	62.84	89	64.87	61.80	-50	7,272	-0.69%
2022/04/19	37	61.18	63	60.67	60.80	-26	7,536	-0.34%
2022/04/18	40	59.65	8	58.93	58.90	32	7,783	0.41%
2022/04/15	21	61.74	38	61.29	59.90	-17	7,707	-0.22%
2022/04/14	64	61.50	75	62.46	61.20	-11	7,601	-0.14%
2022/04/13	78	60.94	107.3	60.44	60.60	-29.3	7,316	-0.40%	大賣/
2022/04/12	74	59.91	47	59.33	60.20	27	6,943	0.39%
2022/04/11	56	56.95	30	57.37	56.90	26	6,754	0.38%
2022/04/08	79	58.98	10	59.24	60.10	69	6,648	1.04%
2022/04/07	29	60.22	45.1	59.71	58.10	-16.1	6,557	-0.25%
2022/04/06	118	60.44	150.1	60.18	60.40	-32.1	6,308	-0.51%	大買/大賣/
2022/04/01	176	60.44	43	60.73	61.90	133	6,010	2.21%	大買/鉅額交易
2022/03/31	77	58.04	84	58.28	57.60	-7	5,620	-0.12%
2022/03/30	55	59.09	15	59.05	58.50	40	5,416	0.74%
2022/03/29	19	56.89	4	56.85	56.90	15	5,245	0.29%
2022/03/28	3	58.80	113	58.33	58.20	-110	5,182	-2.12%	大賣/鉅額交易
2022/03/25	86	59.06	9	57.99	58.90	77	5,111	1.51%
2022/03/24	43	57.39	49	57.31	57.00	-6	4,929	-0.12%
2022/03/23	264	56.41	7	56.09	56.30	257	4,852	5.30%	大買/鉅額交易
2022/03/22	5	55.58	48	55.49	55.80	-43	4,764	-0.90%
2022/03/21	37	55.30	34	54.79	55.40	3	4,736	0.06%
2022/03/18	44	51.67	0	0.00	53.00	44	4,675	0.94%
2022/03/17	4	50.05	51	50.10	51.80	-47	4,661	-1.01%
2022/03/16	5	48.68	5	48.75	48.75	0	4,650	0.00%
2022/03/15	20	48.88	13	49.07	48.80	7	4,720	0.15%
2022/03/14	22	50.19	0	0.00	50.70	22	4,814	0.46%
2022/03/10	8	50.80	13	50.68	50.90	-5	4,839	-0.10%
2022/03/09	7	49.91	0	0.00	50.00	7	4,847	0.14%
2022/03/08	1	50.70	34	49.99	49.10	-33	4,873	-0.68%
2022/03/07	78	50.56	585	50.29	50.30	-507	4,861	-10.43%	大賣/鉅額交易
2022/03/04	0	0.00	9	55.34	54.70	-9	4,817	-0.19%
2022/03/03	0	0.00	9	56.56	56.50	-9	4,822	-0.19%
2022/03/02	104	57.01	121	56.77	56.50	-17	4,825	-0.35%	大買/大賣/
2022/03/01	167	57.45	33	57.39	56.80	134	4,791	2.80%	大買/鉅額交易
2022/02/25	2	55.25	31	54.50	55.10	-29	4,712	-0.62%
2022/02/24	50	55.32	115	54.95	53.60	-65	4,721	-1.38%	大賣/
2022/02/23	150	57.15	11	57.36	57.30	139	4,676	2.97%	大買/鉅額交易
2022/02/22	122	55.17	10	55.93	55.20	112	4,608	2.43%	大買/鉅額交易
2022/02/21	91	54.89	0	0.00	55.10	91	4,637	1.96%
2022/02/18	70	55.46	0	0.00	55.30	70	4,675	1.50%
2022/02/17	183	56.76	10	56.34	55.10	173	4,747	3.64%	大買/鉅額交易
2022/02/16	29	54.91	18	55.22	55.50	11	4,719	0.23%
2022/02/15	44	55.55	53	55.65	54.70	-9	4,753	-0.19%
2022/02/14	153	55.32	4	55.38	55.60	149	4,752	3.14%	大買/鉅額交易
2022/02/11	1	54.90	8	54.85	55.70	-7	4,811	-0.15%
2022/02/10	167	56.00	203	56.01	55.60	-36	4,875	-0.74%	大買/大賣/
2022/02/09	192	53.32	15	53.38	54.90	177	4,873	3.63%	大買/鉅額交易
2022/02/08	1	50.30	1	50.20	51.00	0	4,938	0.00%
2022/02/07	0	0.00	32	48.41	49.20	-32	5,222	-0.61%
2022/01/26	1	47.65	8	47.69	47.50	-7	5,473	-0.13%
2022/01/25	0	0.00	43	48.10	47.20	-43	5,752	-0.75%
2022/01/24	24	47.90	6	48.68	48.30	18	6,135	0.29%
2022/01/21	1	51.80	256	51.23	50.00	-255	6,311	-4.04%	大賣/鉅額交易
2022/01/20	1	52.10	187	52.42	52.50	-186	6,622	-2.81%	大賣/鉅額交易
2022/01/19	75	52.47	105	52.20	52.00	-30	6,877	-0.44%	大賣/
2022/01/18	84	53.87	1	54.00	53.80	83	7,590	1.09%
2022/01/17	18	54.66	7.3	54.60	54.60	10.7	7,973	0.13%
2022/01/14	6.3	54.76	41	55.04	53.50	-34.7	8,173	-0.42%
2022/01/13	267	58.29	237	59.41	57.10	30	8,297	0.36%	大買/大賣/
2022/01/12	684	58.66	409	58.69	58.70	275	8,223	3.34%	大買/大賣/鉅額交易
2022/01/11	156	56.18	58	56.33	55.60	98	7,730	1.27%	大買/
2022/01/10	2	51.70	1	52.10	53.30	1	7,877	0.01%
2022/01/07	2	54.40	4	52.15	52.10	-2	8,109	-0.02%
2022/01/06	92	55.45	62	54.24	54.90	30	8,064	0.37%
2022/01/05	5	52.00	0	0.00	51.90	5	7,938	0.06%
2022/01/04	13	51.77	1	51.60	51.80	12	7,966	0.15%
2022/01/03	14	51.26	0	0.00	51.10	14	8,030	0.17%
2021/12/29	0	0.00	2	51.75	51.80	-2	8,166	-0.02%
2021/12/27	0	0.00	5	51.60	51.50	-5	8,408	-0.06%
2021/12/24	1	52.20	0	0.00	52.10	1	8,671	0.01%
2021/12/23	1	52.00	0	0.00	51.80	1	9,340	0.01%
2021/12/22	4	51.20	0	0.00	51.20	4	9,553	0.04%
2021/12/21	0	0.00	5	50.60	50.80	-5	9,867	-0.05%
2021/12/20	0	0.00	5	50.00	50.10	-5	10,004	-0.05%
2021/12/17	2	50.70	1	51.20	50.60	1	10,208	0.01%
2021/12/14	0	0.00	5	51.90	51.90	-5	11,706	-0.04%
2021/12/13	1	55.70	0	0.00	54.40	1	11,782	0.01%
2021/12/10	45	56.13	3	56.10	55.90	42	12,077	0.35%
2021/12/09	0.1	56.00	7	56.33	57.10	-6.9	12,160	-0.06%
2021/12/08	30	56.30	9	55.06	57.10	21	12,307	0.17%
2021/12/07	0	0.00	1	53.70	53.40	-1	12,617	-0.01%
2021/12/06	0	0.00	1	53.00	53.30	-1	12,688	-0.01%
2021/12/02	40	53.01	15.6	52.22	51.80	24.4	12,893	0.19%
2021/12/01	31	53.59	2	53.45	54.10	29	13,239	0.22%
2021/11/30	6	54.88	3	55.20	54.40	3	13,691	0.02%
2021/11/29	9.5	53.28	1	53.80	54.80	8.5	14,018	0.06%
2021/11/26	3	53.00	3	53.97	53.40	0	14,037	0.00%
2021/11/24	4.5	54.96	4	55.00	56.00	0.5	14,031	0.00%
2021/11/23	1	56.80	6	55.22	55.00	-5	14,012	-0.04%
2021/11/22	2	57.40	2	57.15	57.60	0	13,992	0.00%
2021/11/19	3	56.57	71	56.22	56.30	-68	13,987	-0.49%
2021/11/18	9	58.77	13.4	58.63	57.00	-4.4	13,927	-0.03%
2021/11/17	0	0.00	10	58.20	58.20	-10	13,882	-0.07%
2021/11/16	8	57.56	25	57.12	57.00	-17	13,827	-0.12%
2021/11/15	6.1	60.62	5	60.82	59.80	1.1	13,743	0.01%
2021/11/12	1	58.80	5	59.78	59.80	-4	13,659	-0.03%
2021/11/11	2.1	59.13	0	0.00	58.30	2.1	13,595	0.02%
2021/11/10	34	57.67	12	57.95	59.00	22	13,542	0.16%
2021/11/09	6.1	59.85	9	59.39	59.60	-3	13,426	-0.02%
2021/11/08	64	61.97	4	59.88	59.20	60	13,320	0.45%
2021/11/05	56.1	61.49	16	61.53	62.30	40.1	13,157	0.30%
2021/11/04	28	63.16	96	62.76	62.80	-68	12,974	-0.52%
2021/11/03	89	61.75	12	61.84	60.20	77	12,686	0.61%
2021/11/02	25.1	61.25	30	61.89	59.20	-4.9	12,464	-0.04%
2021/11/01	27	63.13	34	62.43	63.10	-7	12,161	-0.06%
2021/10/29	34.1	59.86	29	59.86	61.00	5.1	11,753	0.04%
2021/10/28	77	59.76	132	60.60	58.50	-55	11,533	-0.48%	大賣/
2021/10/27	726	59.54	414	59.24	59.40	312	11,303	2.76%	大買/大賣/鉅額交易
2021/10/26	226	58.57	309	59.97	58.00	-83	11,039	-0.75%	大買/大賣/
2021/10/25	194.1	56.82	24.7	56.58	58.40	169.4	10,294	1.65%	大買/鉅額交易
2021/10/22	16	53.43	12	53.66	53.10	4	9,895	0.04%
2021/10/21	17	52.68	12	53.75	52.00	5	9,662	0.05%
2021/10/20	97	54.77	48	54.14	54.20	49	9,464	0.52%
2021/10/19	18	51.33	16.3	51.05	51.60	1.7	8,996	0.02%
2021/10/18	88	50.89	52	50.12	51.00	36	8,839	0.41%
2021/10/15	2	48.05	5	48.37	49.60	-3	8,374	-0.04%
2021/10/14	1	45.65	0	0.00	45.10	1	8,132	0.01%
2021/10/13	19	46.48	19	46.84	45.95	0	8,108	0.00%
2021/10/12	2	45.90	1	46.70	46.05	1	8,058	0.01%
2021/10/08	0	0.00	3	47.00	47.20	-3	8,079	-0.04%
2021/10/07	1	46.65	2	45.85	46.45	-1	8,022	-0.01%
2021/10/06	2	45.10	16	44.78	44.25	-14	8,026	-0.17%
2021/10/05	4	44.70	4	44.25	45.95	0	7,962	0.00%
2021/10/04	6	45.50	22	47.04	44.75	-16	7,865	-0.20%
2021/10/01	18	48.24	15	49.13	47.05	3	7,703	0.04%
2021/09/30	113	52.75	97	52.58	52.00	16	7,445	0.21%	大買/
2021/09/29	4	50.95	7	50.41	50.20	-3	6,807	-0.04%
2021/09/28	13	51.49	16	51.46	50.40	-3	6,711	-0.04%
2021/09/27	3	49.97	1	50.40	49.90	2	6,392	0.03%
2021/09/24	23	50.76	12	50.81	50.40	11	6,252	0.18%
2021/09/23	289	51.30	294	52.02	50.90	-5	6,037	-0.08%	大買/大賣/
2021/09/22	52	49.81	40	49.97	50.40	12	5,383	0.22%
2021/09/17	19	49.62	18	50.24	50.90	1	4,722	0.02%
2021/09/16	0	0.00	12.5	45.82	46.30	-12.5	4,496	-0.28%
2021/09/15	31.5	47.53	29	47.61	47.30	2.5	4,385	0.06%
2021/09/14	0	0.00	2	46.55	45.45	-2	4,069	-0.05%
2021/09/13	4	47.60	2	47.53	46.80	2	3,954	0.05%
2021/09/10	45	46.93	40	46.46	47.30	5	3,729	0.13%
2021/09/09	1	44.00	1.6	43.91	44.40	-0.6	3,312	-0.02%
2021/09/08	5.6	43.54	6	43.67	43.00	-0.4	3,213	-0.01%
2021/09/07	36	44.06	36	44.38	44.55	0	3,137	0.00%
2021/09/06	65	48.65	68	48.68	47.20	-3	2,976	-0.10%
2021/09/03	34	47.22	35	47.81	48.95	-1	2,590	-0.04%
2021/09/02	48	46.04	60	46.31	44.50	-12	2,115	-0.57%
2021/09/01	1	43.70	0	0.00	43.70	1	1,762	0.06%
2021/08/31	1	42.90	1	42.60	42.60	0	1,700	0.00%
2021/08/30	0	0.00	2	41.83	41.85	-2	1,658	-0.12%
2021/08/27	1	41.40	0	0.00	41.50	1	1,653	0.06%
2021/08/25	4	42.24	3	41.48	40.90	1	1,615	0.06%
2021/08/13	0.1	37.90	0	0.00	37.55	0.1	1,491	0.00%
2021/08/12	1	38.65	1	38.85	38.75	0	1,492	0.00%
2021/08/11	1	39.00	1	38.30	37.75	0	1,501	0.00%
2021/08/10	0.1	38.85	0	0.00	38.75	0.1	1,499	0.00%
2021/08/05	20	41.59	0	0.00	41.60	20	1,500	1.33%
2021/08/02	1	42.60	3	42.67	42.60	-2	1,578	-0.13%
2021/07/28	2	42.28	1	40.20	40.80	1	1,487	0.07%
2021/07/22	0	0.00	3.3	41.59	41.35	-3.3	1,489	-0.22%
2021/07/21	0	0.00	3	40.60	40.30	-3	1,496	-0.20%
2021/07/20	3	39.90	0	0.00	39.50	3	1,595	0.19%
2021/07/19	4	39.95	3	40.60	40.70	1	1,696	0.06%
2021/07/16	6	40.53	4	40.68	40.60	2	1,870	0.11%
2021/07/15	6.3	41.30	1	41.00	41.20	5.3	2,152	0.25%
2021/07/14	0	0.00	5	39.72	39.00	-5	2,224	-0.22%
2021/07/13	2	40.38	0	0.00	39.40	2	2,282	0.09%
2021/07/06	0.1	38.65	0	0.00	38.05	0.1	2,360	0.00%
2021/06/24	0	0.00	3	36.60	36.80	-3	2,778	-0.11%
2021/06/21	3	36.00	0	0.00	35.45	3	2,843	0.11%
2021/06/18	0	0.00	3	36.70	36.35	-3	2,904	-0.10%
2021/06/16	3	36.10	2	36.25	35.70	1	3,216	0.03%
2021/06/11	0	0.00	3	36.60	36.15	-3	3,268	-0.09%
2021/06/03	0.1	35.50	0	0.00	35.50	0.1	3,341	0.00%
2021/06/02	3	36.00	0	0.00	35.60	3	3,338	0.09%
2021/05/26	0	0.00	1	34.60	34.50	-1	3,472	-0.03%
2021/05/14	1	33.00	0	0.00	31.90	1	3,513	0.03%
2021/05/13	3	30.67	0	0.00	31.90	3	3,500	0.09%
2021/05/12	7	34.21	3	34.10	32.25	4	3,479	0.11%
2021/05/11	3	35.70	7	36.59	35.25	-4	3,448	-0.12%
2021/05/07	1	38.00	0	0.00	39.15	1	3,494	0.03%
2021/05/04	4	40.88	1	39.20	38.90	3	3,437	0.09%
2021/04/29	1	45.45	1	44.80	45.00	0	3,358	0.00%
2021/04/27	1	46.00	1	45.60	46.00	0	3,437	0.00%
2021/04/26	3	47.13	3	47.33	47.15	0	3,780	0.00%
2021/04/23	3	45.70	2	45.85	47.00	1	3,738	0.03%
2021/04/22	30	45.32	29	44.01	43.00	1	3,689	0.03%
2021/04/21	30	45.27	38	46.25	46.30	-8	3,698	-0.22%
2021/04/20	2	43.80	9	43.29	44.70	-7	3,410	-0.21%
2021/04/19	2	42.25	4	42.60	42.60	-2	3,361	-0.06%
2021/04/16	5	41.35	5	41.75	41.35	0	3,395	0.00%
2021/04/15	0	0.00	6	40.75	41.20	-6	3,634	-0.17%
2021/04/14	6	39.40	0	0.00	38.80	6	3,652	0.16%
2021/04/13	13	40.78	0	0.00	39.90	13	3,690	0.35%
2021/04/12	5	41.55	0	0.00	40.55	5	3,683	0.14%
2021/04/08	4	42.96	5	43.07	42.30	-1	3,600	-0.03%
2021/04/07	0	0.00	2	41.90	41.80	-2	3,462	-0.06%
2021/04/06	19	41.48	16	41.70	42.50	3	3,376	0.09%
2021/03/31	0	0.00	1	39.20	39.30	-1	3,107	-0.03%
2021/03/25	2	38.65	1	38.80	38.25	1	3,025	0.03%
2021/03/24	2	39.75	0	0.00	39.25	2	2,997	0.07%
2021/03/23	2	40.33	2	39.53	39.70	0	2,980	0.00%
2021/03/22	1	40.40	2	41.28	40.05	-1	2,916	-0.03%
2021/03/19	18	41.20	16	41.08	40.80	2	2,829	0.07%
2021/03/18	1	39.10	1	38.70	38.90	0	2,601	0.00%
2021/03/17	0	0.00	8	38.10	38.00	-8	2,560	-0.31%
2021/03/11	0	0.00	20	37.61	37.60	-20	2,581	-0.77%
2021/03/10	0	0.00	10	37.05	37.10	-10	2,565	-0.39%
2021/03/05	0	0.00	1	36.40	36.35	-1	2,618	-0.04%
2021/03/03	24	38.09	25	37.16	37.10	-1	2,604	-0.04%
2021/02/26	0	0.00	2	37.15	37.20	-2	2,469	-0.08%
2021/02/22	0	0.00	1	37.65	37.60	-1	2,461	-0.04%
2021/02/03	0	0.00	1	34.00	34.00	-1	2,374	-0.04%
2021/02/02	0	0.00	2	32.25	32.65	-2	2,357	-0.08%
2021/01/28	0	36.20	0	0.00	35.85	0	2,225	0.00%
2021/01/25	5	37.33	0	0.00	36.95	5	2,196	0.23%
2021/01/21	5	38.70	2.4	37.95	37.45	2.6	2,151	0.12%
2021/01/20	19.2	40.06	1	41.55	38.05	18.2	2,116	0.86%
2021/01/19	10.2	41.56	4	41.60	40.85	6.2	1,979	0.31%
2021/01/18	5	39.74	3	39.53	39.30	2	1,586	0.13%
2021/01/15	3	38.80	3	38.78	39.30	0	1,511	0.00%
2021/01/14	16	39.74	10.2	39.47	39.00	5.8	1,446	0.40%
2021/01/13	1	37.30	0.2	37.50	37.20	0.8	1,250	0.06%
2021/01/12	1	37.50	3	37.80	36.95	-2	1,226	-0.16%
2021/01/11	0.4	39.44	4.2	40.00	39.35	-3.8	1,177	-0.32%
2021/01/08	23.2	39.30	22	39.62	38.90	1.2	1,305	0.09%
2021/01/07	1	42.20	2	42.20	42.20	-1	1,050	-0.10%
2021/01/06	3	38.40	3	38.40	38.40	0	992	0.00%
2020/12/16	4	33.50	0	0.00	33.45	4	908	0.44%
2020/12/15	1	33.35	0	0.00	33.20	1	915	0.11%
2020/12/10	3	34.80	0	0.00	34.20	3	1,014	0.30%
2020/12/08	1	35.15	1	35.00	34.95	0	999	0.00%
2020/11/26	0	0.00	1	34.00	33.85	-1	1,267	-0.08%
2020/11/20	0	0.00	3	34.60	34.75	-3	1,246	-0.24%
2020/11/03	0	0.00	8	33.50	33.25	-8	1,206	-0.66%
2020/10/19	0	0.00	130	36.29	36.10	-130	1,194	-10.88%	大賣/鉅額交易
2020/10/16	150	39.03	20	39.05	36.50	130	1,165	11.16%	大買/鉅額交易
2020/10/07	3	35.65	0	0.00	35.65	3	951	0.32%
2020/09/16	12	36.96	3	37.03	36.65	9	1,174	0.77%
2020/09/14	0	0.00	0.1	35.85	35.90	-0.1	1,071	0.00%
2020/09/11	0	0.00	0.2	35.25	35.30	-0.2	1,063	-0.01%
2020/09/10	0.1	35.50	0	0.00	35.50	0.1	1,057	0.01%
2020/09/09	0.1	35.10	0	0.00	35.10	0.1	1,032	0.01%
2020/09/07	57	38.31	179	38.02	37.00	-122	989	-12.33%	大賣/鉅額交易
2020/09/04	125	37.80	1	37.80	37.80	124	836	14.82%	大買/鉅額交易
2020/07/23	0	0.00	5	34.80	34.30	-5	750	-0.67%
2020/07/20	0	0.00	5	33.75	34.10	-5	746	-0.67%
2020/07/17	0	0.00	10	33.84	33.50	-10	742	-1.35%
2020/07/16	0	0.00	1	34.80	34.70	-1	737	-0.14%
2020/07/15	1	36.30	0	0.00	35.70	1	737	0.14%
2020/07/14	0	0.00	6	36.80	35.55	-6	757	-0.79%
2020/07/13	15	38.40	0	0.00	38.05	15	748	2.00%
2020/07/10	12	39.30	7	39.51	39.00	5	732	0.68%
2020/07/09	2	37.80	0	0.00	38.00	2	584	0.34%
2020/07/07	0	0.00	1	34.85	34.50	-1	513	-0.19%
2020/07/03	0	0.00	3	32.10	32.20	-3	477	-0.63%
2020/06/22	0	0.00	5	30.76	30.85	-5	489	-1.02%
2020/06/18	0	0.00	1	31.30	31.25	-1	501	-0.20%
2020/05/14	0	0.00	2	30.05	29.95	-2	510	-0.39%
2020/05/04	5	32.28	4	32.46	32.15	1	492	0.20%
2020/04/22	0	0.00	11	28.80	29.35	-11	464	-2.37%
2020/04/15	10	27.07	10	27.35	27.35	0	404	0.00%
2020/03/18	10	21.00	0	0.00	20.25	10	652	1.53%
2020/03/17	14	22.69	0	0.00	21.00	14	668	2.10%
2020/03/04	1	31.55	1	31.65	31.75	0	872	0.00%
2020/03/03	1	30.85	1	30.85	30.85	0	865	0.00%
2020/02/27	1	31.85	0	0.00	30.70	1	867	0.12%
2020/02/24	1	32.30	1	32.45	32.45	0	977	0.00%
2020/02/14	2	33.25	0	0.00	33.20	2	1,095	0.18%
2020/02/10	1	31.55	1	32.30	31.70	0	1,127	0.00%
2020/02/06	1	33.25	0	0.00	33.25	1	1,222	0.08%
2020/02/05	0	0.00	1	32.15	32.70	-1	1,225	-0.08%
2020/02/04	1	31.80	1	31.70	31.80	0	1,228	0.00%
2020/02/03	3	30.12	3	30.33	30.45	0	1,246	0.00%
2020/01/31	1	32.70	1	33.15	32.75	0	1,336	0.00%
2020/01/16	0	0.00	3	37.10	37.05	-3	1,433	-0.21%
2020/01/03	0	0.00	12	37.90	37.90	-12	1,482	-0.81%
2019/12/30	5	39.40	6	39.16	39.50	-1	1,473	-0.07%
2019/12/26	0	0.00	3	39.20	38.50	-3	1,406	-0.21%
2019/12/25	4	39.19	3	38.80	38.80	1	1,400	0.07%
2019/12/24	12	38.85	0	0.00	39.05	12	1,412	0.85%
2019/12/23	0	0.00	4	38.30	38.00	-4	1,366	-0.29%
2019/12/20	0	0.00	1	38.10	37.90	-1	1,370	-0.07%
2019/12/19	4	38.10	0	0.00	37.85	4	1,393	0.29%
2019/12/13	0	0.00	1	37.60	37.55	-1	1,450	-0.07%
2019/12/12	5	38.86	0	0.00	38.50	5	1,448	0.35%
2019/12/11	1	38.30	0	0.00	38.25	1	1,453	0.07%
2019/12/10	1	38.50	1	38.65	38.45	0	1,487	0.00%
2019/12/09	0	0.00	2	38.85	38.35	-2	1,506	-0.13%
2019/12/06	8	39.26	6	39.32	39.10	2	1,519	0.13%
2019/12/05	0	0.00	3	38.40	38.50	-3	1,425	-0.21%
2019/12/02	3	37.85	0	0.00	37.85	3	1,731	0.17%
2019/11/19	0	0.00	3	38.05	38.05	-3	1,940	-0.15%
2019/11/18	3	37.90	0	0.00	38.20	3	1,911	0.16%
2019/11/06	1	38.90	3	39.07	38.50	-2	2,684	-0.07%
2019/11/05	0	0.00	0.1	37.85	37.60	-0.1	2,739	0.00%
2019/11/01	0	0.00	0.1	38.15	38.20	-0.1	2,861	0.00%
2019/10/31	0.1	37.95	0	0.00	37.95	0.1	2,903	0.00%
2019/10/30	11.1	39.05	8	39.04	38.85	3.1	2,934	0.10%
2019/10/29	1	37.50	18	37.56	37.35	-17	3,122	-0.54%
2019/10/25	19	38.83	1	38.65	38.30	18	3,164	0.57%
2019/10/24	0	0.00	1	37.50	37.75	-1	3,087	-0.03%
2019/10/09	1	36.00	0	0.00	36.05	1	3,081	0.03%
2019/10/07	0	0.00	3	37.30	37.25	-3	3,070	-0.10%
2019/10/03	2	38.65	1	38.70	38.60	1	3,064	0.03%
2019/10/02	1	38.30	1	38.20	38.20	0	3,077	0.00%
2019/10/01	1	37.60	1	37.55	37.60	0	3,128	0.00%
2019/09/27	1	37.25	1	37.35	37.00	0	3,141	0.00%
2019/09/26	1	39.30	1	39.70	39.20	0	3,117	0.00%
2019/09/25	0	0.00	8	39.75	39.50	-8	3,138	-0.25%
2019/09/24	3	40.48	3	40.43	40.10	0	3,170	0.00%
2019/09/23	1	40.10	5	40.18	40.05	-4	3,151	-0.13%
2019/09/18	0	0.00	2	40.30	39.60	-2	3,156	-0.06%
2019/09/17	1	39.70	0	0.00	39.60	1	3,158	0.03%
2019/09/16	1	40.20	1	40.05	39.95	0	3,164	0.00%
2019/09/12	6	41.10	0	0.00	40.80	6	3,237	0.19%
2019/09/11	3	41.00	1	40.85	41.10	2	3,286	0.06%
2019/09/10	1	40.80	1	40.70	40.55	0	3,258	0.00%
2019/09/06	5	41.20	5	41.17	41.35	0	3,229	0.00%
2019/09/05	2	41.43	8	40.88	42.00	-6	3,177	-0.19%
2019/09/04	3	39.12	3	39.47	39.55	0	2,963	0.00%
2019/09/03	5	39.65	1	40.05	39.45	4	3,003	0.13%
2019/09/02	3	38.87	4	38.81	39.45	-1	2,933	-0.03%
2019/08/30	11	37.50	2	37.65	37.80	9	2,909	0.31%
2019/08/29	1	36.80	1	36.90	36.60	0	2,883	0.00%
2019/08/28	1	37.00	1	37.30	36.75	0	2,882	0.00%
2019/08/27	1	36.75	1	36.50	36.70	0	2,876	0.00%
2019/08/26	0	0.00	6.1	36.81	35.95	-6.1	2,885	-0.21%
2019/08/23	4	38.19	2.3	38.08	38.10	1.8	2,868	0.06%
2019/08/22	8	39.74	5	39.44	38.80	3	2,836	0.11%
2019/08/21	3	38.80	3	39.20	39.30	0	2,800	0.00%
2019/08/20	7	39.89	5	40.32	39.15	2	2,791	0.07%
2019/08/19	4.1	42.01	1	40.05	40.05	3.1	2,784	0.11%
2019/08/16	0.1	39.35	7	38.79	39.50	-6.9	2,616	-0.26%
2019/08/15	0.1	37.50	0	0.00	37.70	0.1	2,557	0.00%
2019/08/14	2	39.70	6	39.57	38.30	-4	2,577	-0.16%
2019/08/13	17	39.70	13	39.25	39.10	4	2,491	0.16%
2019/08/12	11	38.13	15.1	38.67	39.00	-4.1	2,487	-0.16%
2019/08/08	9.1	36.94	5	37.02	36.65	4.1	2,509	0.16%
2019/08/07	46	36.72	32	37.18	36.20	14	2,505	0.56%
2019/08/06	1	36.05	23	35.20	36.40	-22	2,443	-0.90%
2019/08/05	3	33.35	3	33.52	33.10	0	2,405	0.00%
2019/08/02	0	0.00	6	33.65	33.50	-6	2,523	-0.24%
2019/08/01	4	35.66	0	0.00	35.50	4	2,581	0.15%
2019/07/31	2	38.55	4	37.98	36.80	-2	2,606	-0.08%
2019/07/30	2	35.15	0	0.00	35.80	2	2,489	0.08%
2019/07/16	20	34.88	0	0.00	34.85	20	3,016	0.66%
2019/07/12	1	34.80	1	35.00	34.65	0	3,018	0.00%
2019/07/08	0	0.00	3	35.25	35.10	-3	3,026	-0.10%
2019/07/05	1	37.00	1	36.65	36.20	0	3,033	0.00%
2019/07/04	3	36.15	3	35.50	36.15	0	2,996	0.00%
2019/07/03	1	35.65	1	35.90	35.40	0	3,029	0.00%
2019/07/01	3	36.05	0	0.00	36.15	3	2,988	0.10%
2019/06/28	0	0.00	3	35.45	35.25	-3	2,944	-0.10%
2019/06/27	3	35.87	4	35.70	35.55	-1	2,932	-0.03%
2019/06/26	9	34.89	7	35.25	35.25	2	2,906	0.07%
2019/06/25	3	35.50	9.1	35.77	34.85	-6.1	2,896	-0.21%
2019/06/24	5.1	35.08	3	35.50	35.40	2.1	2,861	0.07%
2019/06/21	6	35.65	1	35.40	35.40	5	2,843	0.18%
2019/06/20	8	36.26	10	36.45	35.85	-2	2,820	-0.07%
2019/06/19	150	35.45	3	35.02	35.10	147	2,720	5.40%	大買/鉅額交易
2019/06/18	2	33.33	2	33.40	33.30	0	2,632	0.00%
2019/06/14	1	34.25	7	34.12	33.90	-6	2,606	-0.23%
2019/06/13	5	34.66	3	34.20	34.20	2	2,592	0.08%
2019/06/12	7	34.07	2	34.10	34.35	5	2,575	0.19%
2019/06/11	2	33.85	2	33.43	33.30	0	2,535	0.00%
2019/06/10	1	31.95	0	0.00	31.90	1	2,466	0.04%
2019/06/06	1	31.75	1	31.85	31.75	0	2,455	0.00%
2019/05/31	1	32.20	0	0.00	31.60	1	2,367	0.04%
2019/05/30	1	30.95	1	30.95	31.40	0	2,338	0.00%
2019/05/29	1	30.95	1	31.05	30.30	0	2,315	0.00%
2019/05/27	1	29.90	0	0.00	30.15	1	2,288	0.04%
2019/05/24	9	31.23	9	30.86	30.35	0	2,267	0.00%
2019/05/22	15	32.15	15	32.49	31.75	0	2,184	0.00%
2019/05/21	3	30.80	3	31.25	32.35	0	2,145	0.00%
2019/05/20	3	31.08	3	31.02	31.15	0	2,097	0.00%
2019/05/17	1	36.00	10	34.17	33.45	-9	2,045	-0.44%
2019/05/16	27	37.39	21	37.48	36.35	6	1,941	0.31%
2019/05/15	5	36.21	3	36.17	36.20	2	1,766	0.11%
2019/05/14	22	36.55	24	36.81	36.60	-2	1,708	-0.12%
2019/05/13	10	36.60	8	36.94	37.05	2	1,624	0.12%
2019/05/10	16	36.33	23	36.24	37.00	-7	1,544	-0.45%
2019/05/09	7	37.24	1	36.05	34.90	6	1,405	0.43%
2019/05/08	15	36.64	15	36.91	37.50	0	1,295	0.00%
2019/05/07	15	35.07	23	36.30	37.10	-8	1,216	-0.66%
2019/05/06	15	33.77	17	34.05	34.20	-2	1,041	-0.19%
2019/05/03	12	34.62	4	34.23	35.00	8	973	0.82%
2019/05/02	84	34.69	83	34.71	35.10	1	913	0.11%
2019/04/30	26	31.16	26	32.04	33.20	0	702	0.00%
2019/04/26	0	0.00	3	28.40	28.25	-3	473	-0.63%
2019/04/24	0	0.00	0.1	27.30	27.40	-0.1	379	-0.02%
2019/04/23	0	0.00	0.1	27.50	27.55	-0.1	377	-0.02%
2019/04/19	0.1	27.45	0	0.00	27.45	0.1	356	0.04%
2019/04/15	0	0.00	0.2	27.30	27.30	-0.2	309	-0.05%
2019/04/12	0.1	26.40	5	26.42	26.40	-4.9	285	-1.72%
2019/04/11	3.1	28.21	3	28.20	26.95	0.1	275	0.04%
2019/04/09	6	26.20	3	26.50	27.55	3	213	1.40%
2019/03/15	5	23.70	5	23.00	23.00	0	122	0.00%
2019/03/14	5	22.17	0	0.00	23.15	5	109	4.57%
2019/03/12	0	0.00	4	21.98	21.65	-4	99	-4.04%
2019/03/07	0	0.00	5	21.60	21.40	-5	109	-4.58%
2019/03/05	0	0.00	1	20.80	20.80	-1	101	-0.99%
2019/02/22	0	0.00	5	21.81	21.85	-5	96	-5.20%
2019/02/21	3	21.25	0	0.00	21.20	3	90	3.30%
2019/02/20	1	21.20	0	0.00	21.20	1	90	1.11%
2019/02/19	11	21.01	0	0.00	21.60	11	87	12.58%
2019/02/18	0	20.80	0	0.00	20.80	0	78	0.00%
2018/10/24	0	0.00	3	20.37	20.10	-3	139	-2.15%
2018/10/19	0	0.00	1	19.30	19.15	-1	131	-0.76%
2018/09/13	1	21.50	0	0.00	20.80	1	113	0.88%
2018/08/07	0	26.10	0	0.00	26.00	0	89	0.00%
2018/06/04	0	28.95	0	0.00	29.30	0	138	0.00%
2018/05/23	0	0.00	1.2	28.00	28.00	-1.2	144	-0.86%