興能高 (6558)-統一券商分點個股進出

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

興能高

(6558)

可現股當沖

股價
24.90
漲跌
▲0.30
漲幅
+1.22%
成交量
78張
產業
上市其他電子類股
203人加入追蹤

立即追蹤
本地時間:13:30

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

興能高 (6558)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/05/31	0.2	24.60	4	24.90	24.90	-3.8	188	-2.01%
2024/05/29	1	25.00	0	0.00	25.15	1	194	0.51%
2024/05/28	0	0.00	3	25.38	25.40	-3	193	-1.55%
2024/05/27	0.7	24.77	1	25.35	24.55	-0.3	189	-0.18%
2024/05/23	0	0.00	0	24.00	23.85	0	236	0.00%
2024/05/21	0	0.00	0	24.10	23.80	0	236	0.00%
2024/05/20	0	0.00	0	24.60	23.80	0	236	0.00%
2024/05/17	3	23.70	0	0.00	23.70	3	238	1.26%
2024/05/16	2	24.00	0	24.10	24.00	2	239	0.84%
2024/05/14	0	0.00	0	24.15	24.25	0	245	0.00%
2024/05/10	1	23.85	0	0.00	23.85	1	249	0.40%
2024/05/09	0	0.00	1	24.05	24.05	-1	248	-0.40%
2024/05/07	0	0.00	1	23.25	23.25	-1	246	-0.41%
2024/05/06	0	0.00	3	23.30	23.30	-3	246	-1.22%
2024/05/03	0	0.00	1	23.46	23.45	-1	246	-0.42%
2024/04/30	0	0.00	3	24.00	24.05	-3	251	-1.21%
2024/04/29	0	0.00	0	23.40	22.95	0	247	0.00%
2024/04/25	0	0.00	0.1	22.76	22.70	-0.1	250	-0.05%
2024/04/22	0	0.00	0.1	22.88	22.60	-0.1	256	-0.05%
2024/04/19	2	22.40	0	0.00	22.40	2	257	0.78%
2024/04/18	0.1	22.70	0	0.00	22.85	0.1	257	0.04%
2024/04/16	0	23.80	0	0.00	22.45	0	263	0.00%
2024/04/11	13	23.86	74	24.26	23.85	-61	262	-23.26%
2024/04/10	62	24.95	5	24.49	24.95	57	246	23.11%
2024/04/09	1	22.60	0	0.00	22.70	1	227	0.44%
2024/04/08	0	0.00	1	22.95	22.90	-1	229	-0.44%
2024/04/03	1	22.65	0	0.00	22.65	1	231	0.43%
2024/04/02	0	0.00	0.3	23.10	22.95	-0.3	233	-0.12%
2024/04/01	0	0.00	1	22.85	23.00	-1	233	-0.44%
2024/03/29	0	22.55	0	0.00	22.55	0	234	0.00%
2024/03/28	0.6	22.69	0.3	22.70	22.55	0.2	235	0.10%
2024/03/27	2.6	22.58	0	22.80	22.50	2.6	237	1.12%
2024/03/26	0.1	22.92	0.7	23.45	22.80	-0.6	235	-0.25%
2024/03/25	0	23.38	0	23.30	22.95	0	237	0.00%
2024/03/22	0	23.35	0	23.40	23.20	0	241	-0.01%
2024/03/21	0	0.00	0	23.35	22.85	0	245	-0.01%
2024/03/20	0.8	23.00	0	0.00	22.80	0.8	246	0.31%
2024/03/19	0	22.95	0	0.00	22.90	0	251	0.01%
2024/03/18	0	23.76	0	0.00	23.05	0	252	0.00%
2024/03/15	0	23.45	2	22.90	22.85	-2	269	-0.74%
2024/03/14	2	23.03	0.1	23.53	22.95	1.9	286	0.67%
2024/03/13	2	23.75	0	0.00	23.55	2	367	0.54%
2024/03/12	0	24.55	0	0.00	24.25	0	368	0.00%
2024/03/11	0	24.50	0	0.00	24.40	0	371	0.00%
2024/03/08	1	24.40	0	0.00	24.00	1	383	0.26%
2024/03/06	0	0.00	1.2	25.89	25.75	-1.2	403	-0.30%
2024/03/05	0	0.00	10	25.55	25.55	-10	438	-2.28%
2024/03/04	0	0.00	4	25.95	25.90	-4	465	-0.86%
2024/03/01	0	25.55	0	0.00	25.50	0	467	0.00%
2024/02/27	0	0.00	82	25.51	25.55	-82	483	-16.95%
2024/02/26	164	27.50	86	26.17	26.10	78	510	15.27%	大買/
2024/02/23	12	25.38	0	0.00	25.00	12	488	2.46%
2024/02/22	0	0.00	1	25.80	25.35	-1	570	-0.18%
2024/02/20	0	25.75	0	0.00	25.25	0	777	0.00%
2024/02/05	3	24.13	0.6	24.53	24.20	2.4	819	0.30%
2024/02/02	2	24.75	0	25.20	24.85	2	831	0.24%
2024/02/01	1	24.95	0.3	25.12	25.00	0.7	877	0.08%
2024/01/31	0	0.00	0.2	25.28	25.10	-0.2	907	-0.02%
2024/01/26	0	0.00	0	25.95	25.55	0	1,017	0.00%
2024/01/24	9	26.00	0	0.00	26.00	9	1,022	0.88%
2024/01/19	2	25.08	0	0.00	25.25	2	1,014	0.20%
2024/01/18	0	0.00	0.6	25.20	25.25	-0.6	1,011	-0.06%
2024/01/17	0	0.00	0.1	25.30	25.40	-0.1	1,010	-0.01%
2024/01/12	0	0.00	0	26.95	26.55	0	1,006	0.00%
2024/01/11	0	26.10	0	26.23	26.10	0	1,003	0.00%
2024/01/10	1	25.40	0	0.00	25.40	1	1,001	0.10%
2024/01/05	2	27.00	0	0.00	27.05	2	993	0.20%
2023/12/28	0	27.55	0	0.00	27.50	0	982	0.00%
2023/12/20	0	0.00	2	27.30	27.75	-2	970	-0.21%
2023/12/15	0	27.35	0	0.00	27.35	0	957	0.00%
2023/12/12	2	27.25	0	0.00	27.30	2	946	0.21%
2023/12/11	3	28.28	144	28.20	28.00	-141	930	-15.16%	大賣/鉅額交易
2023/12/08	148	31.43	10	31.26	29.45	138	911	15.14%	大買/鉅額交易
2023/12/07	0	0.00	20	28.41	28.60	-20	828	-2.41%
2023/12/06	0	0.00	10	28.15	28.15	-10	823	-1.21%
2023/12/05	0	0.00	1	28.50	28.10	-1	819	-0.12%
2023/12/04	1	29.50	0	0.00	29.10	1	807	0.12%
2023/12/01	26	29.25	5	29.35	28.90	21	793	2.64%
2023/11/30	21	29.87	14	29.93	29.75	7	779	0.90%
2023/11/29	1	29.30	4	29.39	29.20	-3	742	-0.40%
2023/11/28	1.4	27.64	0	0.00	28.00	1.4	712	0.20%
2023/11/27	1	27.80	0	0.00	27.80	1	707	0.14%
2023/11/24	1.1	28.59	0	0.00	28.65	1.1	695	0.15%
2023/11/22	1	28.70	117	28.68	28.75	-116	648	-17.89%	大賣/鉅額交易
2023/11/21	13	29.38	100	29.04	29.45	-87	625	-13.91%
2023/11/20	117	30.24	25.4	29.25	30.25	91.6	541	16.93%	大買/
2023/11/17	116.7	27.50	6	27.47	27.50	110.7	406	27.20%	大買/鉅額交易
2023/11/16	1	24.80	0	0.00	25.00	1	333	0.30%
2023/11/13	0	0.00	10	26.10	26.20	-10	305	-3.27%
2023/11/10	1	25.70	0	0.00	26.00	1	287	0.35%
2023/11/09	1	26.45	13	26.71	26.80	-12	272	-4.41%
2023/11/08	3	25.60	8.5	25.98	25.70	-5.5	225	-2.43%
2023/11/07	23	25.34	7	25.87	25.00	16	195	8.19%
2023/11/06	0	0.00	138	23.88	24.00	-138	151	-90.83%	大賣/鉅額交易
2023/11/03	107	24.50	6	23.85	24.50	101	126	79.92%	大買/鉅額交易
2023/11/02	37	22.30	1.4	22.01	22.30	35.6	90	39.28%
2023/10/31	0.2	20.75	0	0.00	20.40	0.2	84	0.28%
2023/10/30	0	0.00	0	22.40	21.00	0	92	0.00%
2023/10/23	1	21.05	0	0.00	21.10	1	96	1.04%
2023/10/19	0	0.00	0.3	22.49	22.50	-0.3	99	-0.26%
2023/10/18	0	0.00	0.1	22.79	22.80	-0.1	101	-0.06%
2023/10/17	0	0.00	0.5	22.46	22.60	-0.5	102	-0.51%
2023/10/11	1	22.20	0	0.00	22.45	1	113	0.88%
2023/10/06	1	22.30	0	0.00	22.45	1	115	0.87%
2023/09/28	0	0.00	0	22.75	22.55	0	131	-0.01%
2023/09/27	2	22.55	0	0.00	22.55	2	138	1.45%
2023/09/22	0	0.00	0	24.60	22.85	0	148	0.00%
2023/09/19	0	23.55	0	0.00	23.30	0	158	0.03%
2023/09/14	2	22.95	0	24.00	22.75	2	173	1.15%
2023/09/11	1	22.30	0	0.00	22.40	1	189	0.53%
2023/09/08	0	0.00	0	22.75	22.65	0	194	0.00%
2023/09/06	1	23.50	2	23.40	23.45	-1	205	-0.49%
2023/09/04	0	0.00	0.3	23.75	23.65	-0.3	218	-0.13%
2023/08/22	1	22.70	0	0.00	22.60	1	361	0.28%
2023/08/17	0	0.00	1	24.74	24.50	-1	394	-0.26%
2023/08/15	0	0.00	1	23.10	23.00	-1	410	-0.24%
2023/08/14	1	22.10	0	0.00	22.50	1	419	0.24%
2023/08/09	1	23.65	0	0.00	23.60	1	517	0.19%
2023/08/02	1	24.75	0	0.00	24.40	1	548	0.18%
2023/07/24	1	24.90	0	0.00	24.90	1	602	0.17%
2023/07/19	0.1	26.05	0	0.00	25.35	0.1	627	0.02%
2023/07/17	1	25.90	0	0.00	26.65	1	634	0.16%
2023/07/12	1	26.50	0	0.00	26.25	1	667	0.15%
2023/07/06	0	0.00	1	27.75	27.90	-1	666	-0.15%
2023/07/05	2	27.60	0	0.00	27.25	2	665	0.30%
2023/06/26	1	28.31	0	0.00	28.00	1	666	0.14%
2023/06/16	1	29.50	0	0.00	29.25	1	669	0.15%
2023/06/14	2	30.35	0	30.50	29.60	2	666	0.29%
2023/06/07	1.1	31.70	2	31.95	31.95	-0.9	719	-0.13%
2023/06/01	5	31.81	43	30.77	32.05	-38	856	-4.44%
2023/05/31	0	0.00	1	31.15	30.95	-1	839	-0.12%
2023/05/29	42	29.62	3	29.17	30.20	39	821	4.75%
2023/05/26	2	29.80	0	0.00	28.90	2	808	0.25%
2023/05/25	0	0.00	10	31.15	31.15	-10	783	-1.28%
2023/05/23	0	0.00	1	31.05	31.20	-1	778	-0.13%
2023/05/18	1	29.65	0	0.00	29.90	1	757	0.13%
2023/05/17	10	29.65	25	29.90	30.15	-15	754	-1.99%
2023/05/16	31	29.70	17	30.40	29.70	14	744	1.88%
2023/05/15	12	27.23	22	28.82	28.80	-10	689	-1.45%
2023/05/12	10	26.90	0	0.00	27.10	10	755	1.32%
2023/05/11	1	27.70	1	27.65	27.35	0	776	0.00%
2023/05/10	0	0.00	2	28.98	28.90	-2	766	-0.26%
2023/05/08	1	28.80	0	0.00	28.80	1	752	0.13%
2023/05/02	0	0.00	1	29.25	28.90	-1	743	-0.13%
2023/04/28	0	0.00	1	28.95	28.75	-1	732	-0.14%
2023/04/25	1	27.70	1	28.30	27.05	0	694	0.00%
2023/04/21	1	27.30	1	27.70	26.20	0	672	0.00%
2023/04/20	1	27.25	1	27.45	27.50	0	687	0.00%
2023/04/18	0	0.00	1	28.85	28.25	-1	679	-0.15%
2023/04/11	3	27.00	3	26.65	26.65	0	643	0.00%
2023/04/06	0	0.00	0	27.00	26.80	0	636	0.00%
2023/03/31	0	27.39	0	0.00	27.00	0	642	0.00%
2023/03/30	0	27.26	0	0.00	27.05	0	641	0.00%
2023/03/29	0	26.76	2	26.10	26.40	-2	639	-0.31%
2023/03/28	1	27.25	1	27.35	26.20	0	643	0.00%
2023/03/27	1	28.10	1	28.15	27.30	0	638	0.00%
2023/03/22	1	26.50	0	0.00	26.75	1	636	0.16%
2023/03/21	0	27.00	0	0.00	26.95	0	634	0.00%
2023/03/20	0	26.37	0	0.00	26.30	0	632	0.00%
2023/03/17	0	26.70	0	0.00	26.10	0	637	0.00%
2023/03/16	0	27.03	0	0.00	26.30	0	639	0.00%
2023/03/15	6	28.19	2	28.35	27.65	4	640	0.62%
2023/03/14	0	0.00	4	28.36	28.45	-4	642	-0.62%
2023/03/13	0	0.00	1	26.65	26.90	-1	707	-0.14%
2023/03/10	3	27.47	0	0.00	27.40	3	742	0.40%
2023/03/09	2	28.28	2	28.38	28.25	0	739	0.00%
2023/03/08	37	29.43	140	29.18	29.30	-103	725	-14.19%	大賣/鉅額交易
2023/03/07	117	28.17	38	27.72	28.20	79	662	11.92%	大買/
2023/03/06	0	26.30	2	25.90	25.65	-2	587	-0.34%
2023/03/02	1	25.00	0	0.00	24.95	1	633	0.16%
2023/03/01	0	26.00	0	0.00	25.30	0	730	0.00%
2023/02/23	3	25.75	0	0.00	25.50	3	762	0.39%
2023/02/22	2	25.43	0	0.00	25.40	2	759	0.26%
2023/02/21	0	0.00	1	25.75	25.75	-1	756	-0.13%
2023/02/17	0	0.00	1	26.00	26.05	-1	743	-0.13%
2023/02/16	2	25.15	1	25.25	25.45	1	737	0.14%
2023/02/15	0	25.00	0	0.00	25.05	0	739	0.00%
2023/02/14	10	25.98	1	25.90	25.50	9	734	1.23%
2023/02/13	1	25.20	3	25.20	25.25	-2	725	-0.28%
2023/02/10	7	26.78	106	26.67	26.10	-99	719	-13.76%	大賣/
2023/02/09	104	25.93	8	25.59	25.95	96	646	14.85%	大買/
2023/02/06	1	23.50	0	0.00	23.55	1	688	0.15%
2023/02/03	0	24.20	0	0.00	23.95	0	695	0.00%
2023/02/02	1	23.70	1	23.55	23.90	0	692	0.00%
2023/02/01	1	23.70	0	0.00	23.80	1	689	0.15%
2023/01/31	0	0.00	1	23.50	23.65	-1	688	-0.15%
2023/01/30	0.7	22.99	0	0.00	23.00	0.7	685	0.11%
2023/01/17	0.1	22.80	0	0.00	22.55	0.1	681	0.01%
2023/01/16	0.1	22.78	0	0.00	22.50	0.1	681	0.01%
2023/01/13	0.1	23.08	0	0.00	22.35	0.1	681	0.01%
2022/12/21	0	0.00	2	22.10	21.70	-2	642	-0.31%
2022/12/20	0	22.05	0	0.00	21.85	0	641	0.00%
2022/12/15	1	23.95	0	0.00	23.95	1	629	0.16%
2022/12/06	20	27.10	96	26.50	26.15	-76	581	-13.07%
2022/12/05	5	27.69	9	26.73	27.35	-4	567	-0.71%
2022/12/02	100	26.44	7	25.93	26.50	93	467	19.89%
2022/11/29	2	25.18	0	0.00	24.05	2	411	0.49%
2022/11/28	0	24.00	66	23.83	23.85	-66	388	-16.97%
2022/11/25	0	0.00	4	24.25	24.45	-4	382	-1.05%
2022/11/24	1	24.90	0	0.00	24.50	1	369	0.27%
2022/11/23	5	24.67	3	25.00	25.00	2	332	0.60%
2022/11/22	67	22.75	1	22.15	22.75	66	235	28.03%
2022/11/17	0	0.00	6	20.80	20.90	-6	205	-2.93%
2022/11/15	1	20.70	0	0.00	20.65	1	204	0.49%
2022/11/11	0	0.00	2	20.55	21.05	-2	202	-0.99%
2022/11/10	0	0.00	4	20.68	20.45	-4	198	-2.02%
2022/11/03	2	20.95	107	21.55	21.65	-105	177	-59.26%	大賣/鉅額交易
2022/11/02	74	20.74	41	19.82	20.75	33	147	22.40%
2022/11/01	31	18.90	10	17.69	18.90	21	116	18.08%
2022/10/26	2	16.68	18	16.73	16.65	-16	108	-14.69%
2022/10/24	0	0.00	8	16.74	16.65	-8	109	-7.30%
2022/10/21	0	0.00	18	16.64	16.50	-18	109	-16.48%
2022/10/19	0	0.00	8	17.29	17.30	-8	108	-7.39%
2022/10/14	0	0.00	2	17.60	17.80	-2	110	-1.81%
2022/10/13	6	18.30	0	0.00	16.85	6	112	5.32%
2022/09/30	1	18.60	0	0.00	18.65	1	115	0.86%
2022/09/22	0	0.00	2	20.05	20.25	-2	114	-1.75%
2022/09/19	0	0.00	23	21.28	21.00	-23	109	-21.01%
2022/08/10	0	21.75	0	0.00	22.10	0	96	0.00%
2022/07/28	0	21.95	0	0.00	21.35	0	103	0.00%
2022/07/25	0	0.00	1	22.10	22.05	-1	104	-0.96%
2022/07/12	0	0.00	0.2	20.15	19.95	-0.2	110	-0.17%
2022/07/11	0	0.00	0	21.07	20.60	0	110	-0.02%
2022/07/08	1	20.75	0	0.00	20.75	1	115	0.87%
2022/07/06	0	21.80	0	0.00	20.00	0	117	0.00%
2022/07/04	0	0.00	1	19.90	20.45	-1	120	-0.83%
2022/07/01	10	20.10	0	0.00	20.00	10	121	8.24%
2022/06/29	0	0.00	3	22.03	22.15	-3	117	-2.54%
2022/06/24	0	22.47	1	22.10	22.05	-1	121	-0.82%
2022/06/20	12	21.77	0	0.00	21.45	12	118	10.16%
2022/06/10	0	0.00	0.2	24.60	24.50	-0.2	120	-0.17%
2022/06/09	0	0.00	0.1	25.00	24.90	-0.1	120	-0.08%
2022/06/07	2	24.33	0	0.00	24.30	2	119	1.67%
2022/06/02	0	0.00	0.3	24.65	24.50	-0.3	121	-0.21%
2022/06/01	0	23.70	0	0.00	23.85	0	118	0.00%
2022/05/27	0	23.75	0	0.00	23.75	0	117	0.00%
2022/05/26	0	23.50	0	0.00	23.40	0	117	0.04%
2022/05/24	0	24.80	0	0.00	23.10	0	122	0.00%
2022/05/18	0.1	23.60	0	0.00	23.10	0.1	121	0.04%
2022/05/17	2	22.90	0	0.00	23.15	2	120	1.66%
2022/05/11	1	23.00	0	0.00	23.10	1	115	0.87%
2022/05/06	1	24.70	0	0.00	24.80	1	112	0.89%
2022/05/03	0	0.00	1	24.30	24.65	-1	114	-0.87%
2022/04/27	0	0.00	65	24.13	24.00	-65	117	-55.12%
2022/04/26	0	0.00	0	28.00	26.05	0	113	0.00%
2022/04/25	0	26.68	0	0.00	26.25	0	112	0.00%
2022/04/22	0	0.00	0	28.50	27.10	0	111	-0.03%
2022/04/21	0	0.00	1.3	27.31	27.55	-1.3	114	-1.10%
2022/04/14	0	0.00	1	27.40	28.20	-1	117	-0.85%
2022/04/12	1	26.70	0	0.00	26.55	1	125	0.80%
2022/04/11	0	27.00	0	0.00	26.85	0	162	0.02%
2022/04/08	8	28.06	0	0.00	27.95	8	185	4.31%
2022/04/07	0	28.50	0	0.00	28.00	0	187	0.00%
2022/03/30	9	28.93	1	29.00	29.25	8	197	4.05%
2022/03/25	0	0.00	0	29.45	29.10	0	196	0.00%
2022/03/21	0	0.00	3.1	29.45	29.30	-3.1	200	-1.52%
2022/03/18	10	28.63	0	0.00	28.80	10	201	4.97%
2022/03/17	2	28.55	0	0.00	28.60	2	201	0.99%
2022/03/16	1	28.10	1	28.75	28.50	0	199	0.00%
2022/03/15	4	28.69	15	28.53	28.60	-11	200	-5.47%
2022/03/11	8.1	29.40	0	0.00	29.35	8.1	202	4.00%
2022/03/07	1	30.40	0	0.00	30.30	1	199	0.50%
2022/02/25	1	30.50	0	0.00	30.60	1	202	0.49%
2022/02/14	3	31.47	0	0.00	31.50	3	214	1.40%
2022/02/09	0	0.00	1	31.85	32.70	-1	217	-0.46%
2022/02/07	0	0.00	1	32.00	31.95	-1	219	-0.46%
2022/01/25	0	0.00	1	32.45	31.55	-1	224	-0.45%
2022/01/21	0	0.00	0.1	33.35	32.60	-0.1	251	-0.04%
2022/01/20	0.1	33.00	1	33.60	33.65	-0.9	251	-0.36%
2022/01/14	2	32.40	0	0.00	32.30	2	256	0.78%
2022/01/07	4	33.60	0	0.00	33.80	4	256	1.56%
2022/01/06	1	34.20	0	0.00	34.20	1	253	0.39%
2022/01/04	1	36.00	121	36.20	35.85	-120	241	-49.60%	大賣/鉅額交易
2022/01/03	120	36.30	29	35.25	36.30	91	203	44.67%	大買/
2021/12/20	1	31.45	0	0.00	31.40	1	181	0.55%
2021/12/17	2	31.83	0	0.00	31.75	2	181	1.10%
2021/12/16	0	0.00	16	31.90	32.25	-16	181	-8.83%
2021/12/15	4	31.80	0	0.00	31.80	4	181	2.21%
2021/12/14	12	31.89	0	0.00	31.90	12	180	6.66%
2021/12/08	0	0.00	1	33.60	33.70	-1	176	-0.57%
2021/11/30	1	32.20	0	0.00	32.00	1	181	0.55%
2021/11/24	1	34.00	0	0.00	33.90	1	181	0.55%
2021/11/23	5	33.90	0	0.00	33.90	5	181	2.75%
2021/11/18	1	32.60	0	0.00	32.60	1	174	0.57%
2021/11/16	0	32.80	0	0.00	32.80	0	178	0.00%
2021/10/29	1	35.30	55	34.47	34.00	-54	205	-26.32%
2021/10/28	0	0.00	38	32.74	32.65	-38	188	-20.14%
2021/10/25	1	30.95	0	0.00	31.65	1	191	0.52%
2021/10/19	0	31.10	0	0.00	30.90	0	232	0.01%
2021/10/07	0	0.00	3	29.70	29.80	-3	327	-0.92%
2021/10/06	3	28.80	0	0.00	28.75	3	339	0.88%
2021/09/06	0	0.00	5	33.20	32.60	-5	519	-0.96%
2021/08/19	0	0.00	9	33.01	32.55	-9	534	-1.68%
2021/08/18	49	32.10	49	32.90	34.00	0	533	0.00%
2021/08/17	0	0.00	10	33.84	33.60	-10	529	-1.89%
2021/08/11	23	35.25	25	36.07	35.30	-2	533	-0.37%
2021/08/06	0	0.00	1	38.40	38.80	-1	540	-0.18%
2021/07/30	0	0.00	1	39.35	38.60	-1	571	-0.18%
2021/07/29	1	39.40	0	0.00	39.25	1	572	0.17%
2021/07/26	9	40.92	0	0.00	40.60	9	587	1.53%
2021/07/21	58	38.43	0	0.00	38.50	58	576	10.06%
2021/07/20	1	39.85	1	38.95	39.35	0	574	0.00%
2021/07/19	3	42.18	5	42.17	40.80	-2	571	-0.35%
2021/07/16	2	40.20	5	39.60	41.00	-3	544	-0.55%
2021/07/15	10	38.40	0	0.00	38.80	10	542	1.84%
2021/07/14	4	38.35	0	0.00	38.65	4	549	0.73%
2021/07/09	0	0.00	1	39.60	39.40	-1	541	-0.18%
2021/07/08	0	0.00	2	39.25	39.35	-2	551	-0.36%
2021/07/07	3	39.20	0	0.00	39.10	3	566	0.53%
2021/07/06	10	39.71	3	40.63	40.00	7	587	1.19%
2021/07/05	2	40.30	0	0.00	40.85	2	636	0.31%
2021/07/01	22	38.89	2	39.00	38.90	20	637	3.14%
2021/06/30	30	39.49	0	0.00	39.00	30	642	4.67%
2021/06/29	5	39.00	0	0.00	38.90	5	639	0.78%
2021/06/24	1	39.60	11	39.59	40.20	-10	637	-1.57%
2021/06/18	0	0.00	1	39.80	39.90	-1	635	-0.16%
2021/06/17	0	0.00	30	40.75	40.65	-30	646	-4.64%
2021/06/16	57	43.65	27	41.24	42.00	30	651	4.61%
2021/06/15	0	0.00	1	38.00	39.70	-1	676	-0.15%
2021/05/31	0	0.00	1	40.30	39.55	-1	827	-0.12%
2021/05/28	0	0.00	1	39.85	39.70	-1	838	-0.12%
2021/05/18	0	0.00	3	34.80	36.05	-3	873	-0.34%
2021/05/17	0	0.00	1	33.10	32.80	-1	873	-0.11%
2021/05/10	4	42.10	0	0.00	42.00	4	844	0.47%
2021/05/05	0	0.00	3	41.40	40.95	-3	846	-0.35%
2021/05/04	13	42.36	7	40.14	40.90	6	847	0.71%
2021/05/03	34	44.30	1	44.10	43.25	33	837	3.94%
2021/04/29	3	46.55	1	46.30	46.10	2	829	0.24%
2021/04/27	3	46.30	0	0.00	46.60	3	843	0.36%
2021/04/26	26	46.80	0	0.00	46.60	26	842	3.09%
2021/04/23	22	47.28	2	47.45	46.75	20	845	2.37%
2021/04/22	2	47.20	4	48.50	47.55	-2	853	-0.23%
2021/04/21	0	0.00	2	50.00	48.85	-2	847	-0.24%
2021/04/20	0	0.00	2	50.20	49.60	-2	844	-0.24%
2021/04/16	3	48.25	0	0.00	48.15	3	854	0.35%
2021/04/14	1	47.50	0	0.00	47.45	1	867	0.12%
2021/04/13	6	48.93	1	49.90	48.20	5	879	0.57%
2021/04/12	12	50.43	11	50.32	49.80	1	873	0.11%
2021/04/09	18	50.71	6	50.15	50.10	12	863	1.39%
2021/04/08	3	49.12	2	49.25	49.30	1	810	0.12%
2021/04/07	2	48.60	0	0.00	48.55	2	806	0.25%
2021/04/06	3	48.33	0	0.00	48.55	3	812	0.37%
2021/04/01	0	0.00	4	48.13	48.05	-4	821	-0.49%
2021/03/31	2	48.45	0	0.00	48.10	2	876	0.23%
2021/03/29	0	0.00	0.1	49.05	48.75	-0.1	890	-0.01%
2021/03/26	1	49.35	0	52.90	49.25	1	895	0.11%
2021/03/24	12	49.12	0	0.00	49.00	12	909	1.32%
2021/03/23	24	49.43	0	0.00	49.35	24	912	2.63%
2021/03/22	11	49.23	2	49.43	49.45	9	918	0.98%
2021/03/19	1	50.80	2	50.70	50.40	-1	994	-0.10%
2021/03/18	5	51.96	5	51.92	51.60	0	1,002	0.00%
2021/03/17	6	52.72	4	51.58	52.40	2	952	0.21%
2021/03/15	0	0.00	11	49.57	49.30	-11	931	-1.18%
2021/03/12	0	0.00	0.1	49.20	48.50	-0.1	948	-0.01%
2021/03/11	0	0.00	1	49.30	49.25	-1	973	-0.10%
2021/03/10	17.1	49.41	19	49.63	49.00	-1.9	1,004	-0.19%
2021/03/08	0	0.00	1	48.70	48.35	-1	1,186	-0.08%
2021/03/04	4	48.38	0	0.00	48.45	4	1,277	0.31%
2021/02/25	0	0.00	1	48.60	48.65	-1	2,120	-0.05%
2021/02/19	3	50.09	0	0.00	49.80	3	2,528	0.12%
2021/02/03	0	0.00	7	46.30	45.70	-7	2,599	-0.27%
2021/02/02	0	0.00	7	45.90	45.70	-7	2,653	-0.26%
2021/01/20	2	45.25	0	0.00	44.75	2	3,466	0.06%
2021/01/19	1	48.35	2	47.93	47.35	-1	3,526	-0.03%
2021/01/15	1	46.80	1	47.30	46.65	0	3,762	0.00%
2021/01/14	1	48.80	0	0.00	48.65	1	4,055	0.02%
2021/01/12	0	0.00	1	47.70	47.80	-1	4,234	-0.02%
2021/01/11	0	0.00	15	48.82	49.00	-15	4,499	-0.33%
2021/01/08	1	49.35	1	49.30	49.35	0	4,788	0.00%
2021/01/06	1	49.15	2	50.90	49.50	-1	4,851	-0.02%
2021/01/05	2	52.00	0	0.00	51.60	2	4,833	0.04%
2020/12/30	0	0.00	1	51.50	51.10	-1	4,819	-0.02%
2020/12/29	3	52.59	2	51.35	51.00	1	4,819	0.02%
2020/12/28	0	0.00	2	52.35	52.20	-2	4,807	-0.04%
2020/12/25	6	53.63	4	53.70	52.80	2	4,791	0.04%
2020/12/24	0	0.00	3	51.70	51.50	-3	4,732	-0.06%
2020/12/23	1	50.80	0	0.00	50.80	1	4,723	0.02%
2020/12/22	2	50.00	0	0.00	50.00	2	4,721	0.04%
2020/12/21	3	51.10	0	0.00	50.90	3	4,719	0.06%
2020/12/17	2	52.00	0	0.00	52.10	2	4,711	0.04%
2020/12/16	5	52.98	4	52.48	52.50	1	4,704	0.02%
2020/12/15	12	54.41	10	54.67	52.20	2	4,691	0.04%
2020/12/14	2	52.35	0	0.00	52.80	2	4,604	0.04%
2020/12/11	2	51.60	0	0.00	51.10	2	4,589	0.04%
2020/12/10	3	52.97	2	52.65	52.20	1	4,573	0.02%
2020/12/09	0	0.00	5	55.00	54.70	-5	4,521	-0.11%
2020/12/08	1	55.70	1	55.70	55.00	0	4,529	0.00%
2020/12/07	0	0.00	43	56.22	55.00	-43	4,591	-0.94%
2020/12/04	0	0.00	4	55.95	55.50	-4	4,599	-0.09%
2020/12/03	60	56.89	153	58.20	55.50	-93	4,602	-2.02%	大賣/
2020/12/02	5	55.50	82	55.47	55.10	-77	4,432	-1.74%
2020/12/01	5	54.70	310	54.94	54.90	-305	4,412	-6.91%	大賣/鉅額交易
2020/11/30	7	56.67	83	57.13	56.10	-76	4,380	-1.73%
2020/11/27	4	57.00	61	56.40	56.70	-57	4,321	-1.32%
2020/11/26	962	59.24	314	57.99	55.40	648	4,245	15.26%	大買/大賣/鉅額交易
2020/11/25	11	53.44	48	54.84	54.70	-37	3,601	-1.03%
2020/11/24	40	54.10	0	0.00	54.10	40	3,523	1.14%
2020/11/23	2	53.20	2	53.10	52.90	0	3,477	0.00%
2020/11/20	30	54.55	11.5	55.28	53.50	18.5	3,451	0.54%
2020/11/19	9.5	53.80	34.1	54.90	56.40	-24.6	3,221	-0.76%
2020/11/18	0	0.00	121	51.39	51.30	-121	3,072	-3.94%	大賣/鉅額交易
2020/11/17	7	51.50	3	51.70	51.80	4	3,067	0.13%
2020/11/16	1	51.90	1.1	51.53	51.20	-0.1	3,064	0.00%
2020/11/13	11	50.74	15.1	51.86	52.00	-4.1	3,051	-0.13%
2020/11/12	1.2	51.46	0.3	52.01	51.00	0.8	3,026	0.03%
2020/11/11	5	51.96	11.1	52.15	52.20	-6.1	3,014	-0.20%
2020/11/10	7.3	52.98	179	53.27	52.20	-171.7	2,985	-5.75%	大賣/鉅額交易
2020/11/09	208.2	55.65	49	55.58	55.20	159.2	2,932	5.43%	大買/鉅額交易
2020/11/06	180	54.35	44.4	54.43	54.80	135.6	2,798	4.85%	大買/鉅額交易
2020/11/05	41	55.02	168.2	53.47	55.10	-127.2	2,597	-4.90%	大賣/鉅額交易
2020/11/04	34.3	50.10	109.2	50.18	50.10	-74.8	2,414	-3.10%	大賣/
2020/11/03	9	50.84	60.2	51.37	50.90	-51.2	2,390	-2.14%
2020/11/02	202.1	50.81	70	49.92	51.10	132.1	2,363	5.59%	大買/鉅額交易
2020/10/30	100.2	51.59	113.6	53.09	50.50	-13.4	2,322	-0.58%	大賣/
2020/10/29	190	53.44	85.2	54.08	53.00	104.8	2,243	4.67%	大買/鉅額交易
2020/10/28	75	53.89	48.2	53.78	53.80	26.8	2,171	1.23%
2020/10/27	40	53.84	16.3	53.60	54.00	23.7	2,101	1.13%
2020/10/26	31.2	54.49	34	55.39	52.80	-2.8	2,030	-0.14%
2020/10/23	24	56.35	38	56.91	55.50	-14	1,939	-0.72%
2020/10/22	63	56.96	65	57.09	55.00	-2	1,792	-0.11%
2020/10/21	10	52.62	6	51.97	54.20	4	1,492	0.27%
2020/10/20	15	50.35	10.2	51.18	49.30	4.9	1,399	0.35%
2020/10/19	56.3	51.37	92	51.81	49.70	-35.7	1,308	-2.73%
2020/10/16	75	50.33	30	49.28	50.50	45	1,035	4.35%
2020/10/15	0	0.00	1	45.95	45.95	-1	740	-0.14%
2020/10/14	14	41.39	3	41.80	41.80	11	716	1.54%
2020/10/13	3	36.50	0	0.00	38.00	3	663	0.45%
2020/10/07	2	36.95	1	36.60	37.45	1	676	0.15%
2020/09/29	2.1	35.09	1	35.15	34.80	1.1	715	0.15%
2020/09/25	0	0.00	1	34.15	34.20	-1	783	-0.13%
2020/09/24	0	0.00	2	35.40	35.30	-2	779	-0.26%
2020/09/23	0.1	36.35	0	0.00	36.35	0.1	775	0.01%
2020/09/22	0	0.00	1	36.55	37.00	-1	783	-0.13%
2020/09/17	0	0.00	1	37.60	37.75	-1	778	-0.13%
2020/09/16	2	37.80	1	37.40	37.50	1	775	0.13%
2020/09/11	1	39.45	1	38.60	38.50	0	766	0.00%
2020/09/10	2	41.50	151	41.08	40.35	-149	739	-20.16%	大賣/鉅額交易
2020/09/09	7	39.33	90	39.18	39.20	-83	667	-12.43%
2020/09/08	239	40.11	0	0.00	40.15	239	641	37.24%	大買/鉅額交易
2020/07/28	7	35.06	12	34.98	34.30	-5	1,211	-0.41%
2020/07/27	6	36.95	6	37.06	36.10	0	1,221	0.00%
2020/07/23	0	0.00	4	39.48	39.15	-4	1,272	-0.31%
2020/07/21	0	0.00	10	39.80	39.80	-10	1,480	-0.68%
2020/07/15	0	0.00	2	39.33	39.60	-2	1,517	-0.13%
2020/07/14	68	39.18	68	39.80	39.60	0	1,531	0.00%
2020/07/10	0	0.00	24.4	40.41	40.25	-24.4	1,542	-1.58%
2020/07/09	0	0.00	1	43.10	42.00	-1	1,550	-0.06%
2020/07/08	2	43.63	60	43.17	43.10	-58	1,551	-3.74%
2020/07/07	111	43.49	51	43.32	44.50	60	1,540	3.90%	大買/
2020/07/06	0	0.00	3	40.85	41.65	-3	1,510	-0.20%
2020/07/03	0	0.00	2	41.10	40.90	-2	1,566	-0.13%
2020/06/24	0	0.00	1	40.15	39.90	-1	1,671	-0.06%
2020/06/19	2	41.00	0	0.00	41.50	2	1,702	0.12%
2020/06/18	0	0.00	1	40.40	40.40	-1	1,695	-0.06%
2020/06/15	1	39.85	0	0.00	39.15	1	1,710	0.06%
2020/06/03	0	0.00	1	46.25	45.75	-1	1,814	-0.06%
2020/06/02	1	45.60	2	44.83	45.55	-1	1,797	-0.06%
2020/05/22	1	44.50	1	45.40	44.20	0	1,763	0.00%
2020/05/21	10	45.86	2	46.30	45.55	8	1,759	0.45%
2020/05/18	2	43.80	1	43.65	43.75	1	1,724	0.06%
2020/05/14	3	47.75	0	0.00	45.65	3	1,692	0.18%
2020/05/13	14	48.62	17	48.68	48.50	-3	1,668	-0.18%
2020/05/12	7	47.74	52	47.49	48.00	-45	1,629	-2.76%
2020/05/11	87	48.63	45	48.65	49.05	42	1,550	2.71%
2020/05/08	1	45.45	1	45.10	44.60	0	1,392	0.00%
2020/05/07	0	0.00	2	43.60	44.60	-2	1,369	-0.15%
2020/05/06	4	43.61	1	43.35	43.30	3	1,357	0.22%
2020/05/05	0	0.00	1	43.25	43.65	-1	1,358	-0.07%
2020/04/30	0	0.00	5	44.14	43.85	-5	1,357	-0.37%
2020/04/29	13	44.49	6	45.15	44.00	7	1,369	0.51%
2020/04/28	1	44.30	4	44.15	44.00	-3	1,375	-0.22%
2020/04/27	32	46.39	27	46.98	45.35	5	1,373	0.36%
2020/04/24	8	43.71	14	44.35	44.90	-6	1,277	-0.47%
2020/04/23	0	0.00	1	41.20	40.85	-1	1,187	-0.08%
2020/04/21	3	40.07	0	0.00	40.05	3	1,175	0.26%
2020/04/20	0	0.00	2	41.38	41.80	-2	1,162	-0.17%
2020/04/17	2	41.08	1	42.00	40.50	1	1,159	0.09%
2020/04/15	1	42.05	2	42.25	41.35	-1	1,143	-0.09%
2020/04/14	1	42.40	10	41.84	42.10	-9	1,136	-0.79%
2020/04/09	1	43.75	4	42.50	41.85	-3	1,133	-0.26%
2020/04/08	26	41.94	240	42.81	42.00	-214	1,114	-19.21%	大賣/鉅額交易
2020/04/07	235	40.78	12	38.93	40.80	223	1,066	20.90%	大買/鉅額交易
2020/04/06	19	37.43	21	36.77	37.10	-2	1,051	-0.19%
2020/04/01	0	0.00	3	37.63	37.85	-3	1,053	-0.28%
2020/03/31	13	38.25	43	37.31	38.25	-30	1,094	-2.74%
2020/03/30	40	36.14	100	33.77	36.50	-60	1,081	-5.55%
2020/03/27	100	33.20	240	32.37	33.20	-140	1,053	-13.30%	大賣/鉅額交易
2020/03/26	0	0.00	60	30.72	30.20	-60	1,047	-5.73%
2020/03/25	301	30.10	0	0.00	30.10	301	1,056	28.50%	大買/鉅額交易
2020/03/24	1	27.40	0	0.00	27.40	1	1,098	0.09%
2020/03/23	1	26.25	0	0.00	25.85	1	1,175	0.09%
2020/03/20	0	0.00	6	27.93	28.40	-6	1,431	-0.42%
2020/03/19	3	26.75	0	0.00	26.70	3	1,428	0.21%
2020/03/18	7	30.42	254	31.10	29.65	-247	1,414	-17.46%	大賣/鉅額交易
2020/03/17	7	33.18	0	0.00	32.90	7	1,364	0.51%
2020/03/16	4	37.73	3	38.57	36.55	1	1,342	0.07%
2020/03/13	1	40.60	0	0.00	40.60	1	1,300	0.08%
2020/03/12	1	45.10	1	45.10	45.10	0	1,297	0.00%
2020/03/09	0	0.00	5	51.98	51.10	-5	1,294	-0.39%
2020/03/06	0	0.00	3	54.00	54.00	-3	1,291	-0.23%
2020/03/05	0	0.00	7	54.94	54.80	-7	1,310	-0.53%
2020/03/03	1	55.50	0	0.00	55.20	1	1,432	0.07%
2020/03/02	0	0.00	20	53.96	54.00	-20	1,440	-1.39%
2020/02/27	3	55.13	1	53.80	53.40	2	1,452	0.14%
2020/02/25	1	55.60	3	56.40	56.60	-2	1,510	-0.13%
2020/02/24	1	57.10	3	56.80	56.60	-2	1,527	-0.13%
2020/02/21	2	58.60	2	57.95	57.90	0	1,550	0.00%
2020/02/20	23	58.55	0	0.00	58.70	23	1,588	1.45%
2020/02/19	1	57.90	1	58.00	58.00	0	1,602	0.00%
2020/02/18	1	58.40	2	58.00	57.80	-1	1,623	-0.06%
2020/02/17	5	58.58	2	58.10	58.20	3	1,666	0.18%
2020/02/14	0	0.00	6	58.85	59.30	-6	1,682	-0.36%
2020/02/13	1	60.50	0	0.00	59.00	1	1,745	0.06%
2020/02/12	2	59.60	2	60.30	60.40	0	1,847	0.00%
2020/02/11	1	60.50	3	60.37	60.20	-2	1,884	-0.11%
2020/02/10	0	0.00	3	58.70	58.70	-3	1,956	-0.15%
2020/02/07	5	58.90	0	0.00	58.20	5	2,024	0.25%
2020/02/06	14	59.61	0	0.00	59.70	14	2,088	0.67%
2020/02/05	0	0.00	2	59.05	58.60	-2	2,244	-0.09%
2020/02/04	0	0.00	3	58.10	58.20	-3	2,420	-0.12%
2020/02/03	2	56.15	2	56.35	57.10	0	2,692	0.00%
2020/01/31	1	58.40	0	0.00	61.50	1	3,048	0.03%
2020/01/30	4	64.20	0	0.00	63.50	4	3,146	0.13%
2020/01/20	5	70.40	1	70.90	70.50	4	3,153	0.13%
2020/01/15	0	0.00	1	70.10	69.60	-1	3,329	-0.03%
2020/01/13	0	0.00	6	70.08	70.00	-6	3,393	-0.18%
2020/01/10	2	69.00	0	0.00	69.00	2	3,396	0.06%
2020/01/09	3	69.73	4	69.95	69.10	-1	3,403	-0.03%
2020/01/07	7	69.76	0	0.00	69.70	7	3,402	0.21%
2020/01/06	4	70.70	1	70.70	70.60	3	3,423	0.09%
2020/01/02	0	0.00	6	73.30	73.20	-6	3,448	-0.17%
2019/12/31	9	72.61	3	73.33	72.80	6	3,465	0.17%
2019/12/30	1	71.90	0	0.00	71.80	1	3,460	0.03%
2019/12/26	1	74.30	9	73.87	73.20	-8	3,447	-0.23%
2019/12/25	4	72.28	5	72.68	72.80	-1	3,397	-0.03%
2019/12/23	0	0.00	2	71.40	71.40	-2	3,437	-0.06%
2019/12/20	8	72.41	0	0.00	72.20	8	3,428	0.23%
2019/12/19	2	72.30	6	73.37	72.20	-4	3,421	-0.12%
2019/12/18	19	73.08	16	73.99	72.10	3	3,371	0.09%
2019/12/17	67	74.83	59	73.90	74.00	8	3,300	0.24%
2019/12/13	2	67.50	9	67.70	67.50	-7	3,048	-0.23%
2019/12/12	1	68.80	2	68.70	68.30	-1	3,051	-0.03%
2019/12/10	1	68.60	0	0.00	68.60	1	3,069	0.03%
2019/12/09	0	0.00	2	70.30	69.70	-2	3,076	-0.07%
2019/12/06	3	70.33	2	70.00	69.90	1	3,088	0.03%
2019/12/05	1	71.20	0	0.00	71.40	1	3,087	0.03%
2019/12/04	0	0.00	2	69.10	69.40	-2	3,132	-0.06%
2019/12/03	7	70.00	0	0.00	69.90	7	3,146	0.22%
2019/12/02	4	69.28	2	70.15	69.70	2	3,154	0.06%
2019/11/29	4	70.85	5	71.02	70.30	-1	3,160	-0.03%
2019/11/28	82	72.60	73	72.87	72.00	9	3,218	0.28%
2019/11/26	5	71.80	1	72.30	71.20	4	3,153	0.13%
2019/11/25	0	0.00	2	71.30	71.30	-2	3,137	-0.06%
2019/11/21	3	67.07	2	67.85	68.40	1	3,075	0.03%
2019/11/20	1	69.20	2	68.70	68.80	-1	3,073	-0.03%
2019/11/19	4	70.13	0	0.00	70.00	4	3,061	0.13%
2019/11/14	4	71.33	4	71.45	70.60	0	3,015	0.00%
2019/11/13	5	73.02	3	73.03	73.40	2	2,969	0.07%
2019/11/12	7	73.91	8	74.04	74.50	-1	2,953	-0.03%
2019/11/11	7	73.41	228	73.80	71.10	-221	2,908	-7.60%	大賣/鉅額交易
2019/11/08	15	78.96	28	77.92	78.10	-13	2,805	-0.46%
2019/11/07	19	78.83	11	78.71	78.00	8	2,766	0.29%
2019/11/06	25	79.55	25	78.74	78.00	0	2,711	0.00%
2019/11/05	8	80.51	12	80.32	81.00	-4	2,646	-0.15%
2019/11/04	34	81.55	39	81.29	80.60	-5	2,590	-0.19%
2019/11/01	17	78.82	30	78.64	78.80	-13	2,446	-0.53%
2019/10/31	117	79.31	115	79.42	76.10	2	2,295	0.09%	大買/大賣/
2019/10/30	277	80.17	286	80.13	80.90	-9	2,036	-0.44%	大買/大賣/
2019/10/29	32	75.65	25	73.02	76.30	7	1,682	0.42%
2019/10/28	1	69.50	3	70.27	69.40	-2	1,631	-0.12%
2019/10/25	18	70.45	14	70.23	69.20	4	1,729	0.23%
2019/10/24	39	70.21	30	70.23	69.30	9	1,694	0.53%
2019/10/23	11	68.83	3	68.20	68.30	8	1,612	0.50%
2019/10/22	3	68.30	13	66.21	68.20	-10	1,591	-0.63%
2019/10/18	0	0.00	53	65.82	65.60	-53	1,547	-3.42%
2019/10/17	3	65.20	26	66.20	66.20	-23	1,550	-1.48%
2019/10/16	0	0.00	50	65.82	65.20	-50	1,551	-3.22%
2019/10/15	13	65.36	0	0.00	65.10	13	1,563	0.83%
2019/10/14	0	0.00	1	66.00	65.70	-1	1,574	-0.06%
2019/10/09	1	65.60	17	67.25	67.10	-16	1,556	-1.03%
2019/10/07	0	0.00	10	67.20	66.20	-10	1,549	-0.65%
2019/10/04	0	0.00	16	66.39	66.00	-16	1,545	-1.04%
2019/10/03	1	65.00	0	0.00	64.90	1	1,544	0.06%
2019/09/27	79	65.36	0	0.00	65.00	79	1,619	4.88%
2019/09/26	23	66.39	12	66.96	65.50	11	1,644	0.67%
2019/09/24	0	0.00	15	65.17	65.80	-15	1,692	-0.89%
2019/09/23	0	0.00	9.1	65.18	64.80	-9.1	1,721	-0.53%
2019/09/20	0	0.00	0.8	64.60	64.60	-0.8	1,799	-0.04%
2019/09/19	1	64.20	0.5	64.60	64.90	0.5	1,799	0.03%
2019/09/18	0	0.00	6.1	64.07	64.10	-6.1	1,795	-0.34%
2019/09/17	10	63.83	4	64.20	64.00	6	1,795	0.33%
2019/09/16	11	64.01	200.5	64.09	63.90	-189.5	1,800	-10.53%	大賣/鉅額交易
2019/09/12	4	65.30	6	65.28	65.00	-2	1,802	-0.11%
2019/09/11	2	66.10	7	66.50	64.90	-5	1,804	-0.28%
2019/09/10	6	66.82	7	66.46	66.50	-1	1,788	-0.06%
2019/09/09	2	68.80	20	67.95	67.50	-18	1,783	-1.01%
2019/09/06	151	68.86	15	68.91	68.50	136	1,792	7.59%	大買/鉅額交易
2019/09/05	2	68.20	0	0.00	68.00	2	1,739	0.11%
2019/09/04	1	66.60	2	66.90	67.30	-1	1,729	-0.06%
2019/09/03	1.1	67.82	0	0.00	66.50	1.1	1,720	0.06%
2019/09/02	9	69.16	23.1	69.19	68.50	-14.1	1,704	-0.83%
2019/08/30	9	67.22	19.4	66.18	66.70	-10.4	1,632	-0.64%
2019/08/29	4	64.20	0	0.00	64.70	4	1,607	0.25%
2019/08/28	0	0.00	0.3	65.30	64.70	-0.3	1,625	-0.02%
2019/08/26	1	64.70	0	0.00	64.40	1	1,635	0.06%
2019/08/23	13	65.32	110	65.23	66.00	-97	1,639	-5.92%	大賣/
2019/08/22	6	66.68	11	66.96	66.40	-5	1,622	-0.31%
2019/08/21	0	0.00	0.2	66.00	66.00	-0.2	1,624	-0.01%
2019/08/20	7	66.27	0.1	66.10	65.90	6.9	1,641	0.42%
2019/08/19	30	65.91	0	0.00	66.40	30	1,659	1.81%
2019/08/16	0	0.00	1	64.40	64.50	-1	1,658	-0.06%
2019/08/15	0	0.00	3.2	64.08	64.40	-3.2	1,662	-0.19%
2019/08/14	10	65.80	57.3	65.91	65.60	-47.3	1,661	-2.85%
2019/08/13	0	0.00	2	64.45	64.00	-2	1,654	-0.12%
2019/08/12	3	65.13	11	64.88	65.00	-8	1,666	-0.48%
2019/08/08	10	65.10	1.3	65.19	65.10	8.7	1,670	0.52%
2019/08/07	11	64.30	0	0.00	64.20	11	1,663	0.66%
2019/08/06	0	0.00	1	63.80	65.10	-1	1,668	-0.06%
2019/08/05	1	64.80	5.1	65.29	64.60	-4.1	1,670	-0.25%
2019/08/02	1	64.60	47	64.46	64.10	-46	1,681	-2.74%
2019/08/01	3	66.73	15	67.75	67.30	-12	1,677	-0.72%
2019/07/31	2	68.55	12	68.47	68.70	-10	1,655	-0.60%
2019/07/30	11	69.08	89	68.59	69.20	-78	1,630	-4.78%
2019/07/29	248.3	71.80	20	68.56	72.20	228.3	1,553	14.69%	大買/鉅額交易
2019/07/26	0	0.00	3.2	65.64	65.70	-3.2	1,434	-0.22%
2019/07/25	6	63.25	2	64.00	63.80	4	1,425	0.28%
2019/07/24	22	64.66	139	65.03	64.20	-117	1,410	-8.29%	大賣/鉅額交易
2019/07/23	26	66.70	8	66.68	66.60	18	1,416	1.27%
2019/07/22	7	65.29	3	65.00	65.50	4	1,414	0.28%
2019/07/19	0	0.00	2	65.00	64.90	-2	1,425	-0.14%
2019/07/18	2.1	66.96	2	66.00	65.80	0.1	1,436	0.00%
2019/07/17	2.1	67.32	27	65.62	67.30	-24.9	1,457	-1.71%
2019/07/16	1	67.30	9	66.46	66.10	-8	1,508	-0.53%
2019/07/15	5	67.10	10	66.97	67.10	-5	1,507	-0.33%
2019/07/12	5	67.64	1	67.50	67.40	4	1,534	0.26%
2019/07/11	14	68.33	4	68.43	68.50	10	1,532	0.65%
2019/07/10	3	69.13	3	69.34	69.30	0	1,510	0.00%
2019/07/09	2	67.75	3	67.43	68.10	-1	1,503	-0.07%
2019/07/08	3.1	67.93	12	68.23	67.60	-9	1,512	-0.59%
2019/07/05	4	70.55	24	70.32	69.90	-20	1,501	-1.33%
2019/07/04	4.1	69.98	114	70.00	70.10	-110	1,503	-7.32%	大賣/鉅額交易
2019/07/03	5	70.02	8	68.84	69.90	-3	1,500	-0.20%
2019/07/02	52	70.66	19	68.71	69.90	33	1,503	2.20%
2019/07/01	91.1	69.08	27	68.56	68.90	64.1	1,449	4.42%
2019/06/28	15	65.84	25	65.77	66.20	-10	1,413	-0.71%
2019/06/27	47	65.06	28	63.45	66.00	19	1,407	1.35%
2019/06/26	17	61.35	0	0.00	61.60	17	1,354	1.25%
2019/06/25	1	61.20	0	0.00	60.20	1	1,370	0.07%
2019/06/24	4	60.53	3	60.20	60.60	1	1,368	0.07%
2019/06/21	5	61.06	3	61.13	60.70	2	1,370	0.15%
2019/06/20	6	61.50	4.1	61.50	61.90	2	1,367	0.14%
2019/06/19	2	60.40	0	0.00	60.20	2	1,362	0.15%
2019/06/17	0	0.00	1	59.20	60.20	-1	1,376	-0.07%
2019/06/14	5	60.28	8.1	60.07	59.90	-3.1	1,385	-0.22%
2019/06/13	0	0.00	1	59.30	58.80	-1	1,379	-0.07%
2019/06/12	3	58.97	6	58.62	59.20	-3	1,401	-0.21%
2019/06/11	1	57.90	1	58.00	58.20	0	1,434	0.00%
2019/06/10	7	58.03	3	58.13	58.10	4	1,453	0.28%
2019/06/06	0	0.00	2	57.45	57.50	-2	1,461	-0.14%
2019/06/05	4	58.98	3	57.77	57.50	1	1,485	0.07%
2019/06/04	2	58.80	15.1	59.26	59.00	-13.1	1,496	-0.88%
2019/06/03	1	57.30	6	57.13	57.80	-5	1,513	-0.33%
2019/05/31	4	57.85	2	57.20	57.30	2	1,517	0.13%
2019/05/30	6	57.40	15	57.56	57.50	-9	1,532	-0.59%
2019/05/29	1	57.10	0	0.00	56.70	1	1,554	0.06%
2019/05/28	15	56.31	24	55.95	57.10	-9	1,564	-0.58%
2019/05/27	16	54.97	7.3	55.15	55.40	8.7	1,575	0.55%
2019/05/24	175	54.31	3.1	53.61	54.40	172	1,609	10.69%	大買/鉅額交易
2019/05/23	0.3	50.30	10	50.95	50.10	-9.7	1,621	-0.60%
2019/05/22	0	0.00	30	53.47	53.10	-30	1,643	-1.83%
2019/05/21	0.2	53.60	2	53.20	53.50	-1.9	1,700	-0.11%
2019/05/17	0.1	56.50	17	56.09	55.60	-16.9	1,801	-0.94%
2019/05/16	1.2	59.56	7	59.47	57.90	-5.8	1,833	-0.32%
2019/05/15	22	60.22	1.1	60.55	59.70	20.9	1,882	1.11%
2019/05/14	11	58.12	1	57.40	59.40	10	1,892	0.53%
2019/05/13	2.2	58.53	9	58.50	58.30	-6.9	1,938	-0.35%
2019/05/10	12	61.45	14.1	61.73	60.40	-2.1	1,982	-0.10%
2019/05/09	13	59.84	6.5	59.77	60.00	6.6	1,962	0.33%
2019/05/08	1	57.40	1	57.00	57.60	0	1,937	0.00%
2019/05/07	1	57.30	1	58.20	58.10	0	1,964	0.00%
2019/05/06	0.4	58.00	6	57.82	57.10	-5.6	1,977	-0.28%
2019/05/03	4.1	59.44	2	59.95	60.00	2.1	1,973	0.11%
2019/05/02	8	59.88	2	60.40	60.50	6	1,967	0.30%
2019/04/30	5	58.78	2	59.05	59.00	3	1,979	0.15%
2019/04/29	4	58.53	12	58.77	58.40	-8	2,006	-0.40%
2019/04/26	6	61.45	2	61.40	61.30	4	2,016	0.20%
2019/04/25	4	64.45	0	0.00	63.70	4	2,030	0.20%
2019/04/24	6	65.40	19	63.92	64.80	-13	2,041	-0.64%
2019/04/23	19	65.32	30.1	64.54	64.70	-11.1	2,081	-0.53%
2019/04/22	47	65.32	11	64.92	66.10	36	2,109	1.71%
2019/04/19	5	60.36	6.2	59.92	60.50	-1.2	2,143	-0.05%
2019/04/18	4	61.65	10	60.28	59.20	-6	2,157	-0.28%
2019/04/17	2	62.65	3	62.27	62.00	-1	2,163	-0.05%
2019/04/16	4	63.45	4	63.68	63.30	0	2,176	0.00%
2019/04/15	8	63.65	64.2	62.65	64.50	-56.2	2,219	-2.53%
2019/04/12	10	61.99	6	62.01	62.20	4	2,229	0.18%
2019/04/11	12.1	64.50	100	63.89	63.20	-87.9	2,232	-3.94%
2019/04/10	10	66.37	102	66.74	66.00	-92	2,218	-4.15%	大賣/
2019/04/09	20	66.63	2	67.10	66.50	18	2,218	0.81%
2019/04/08	102	66.46	4.1	65.45	67.70	98	2,241	4.37%	大買/
2019/04/03	0	0.00	3	64.00	64.20	-3	2,272	-0.13%
2019/04/02	5	64.36	0	0.00	64.10	5	2,384	0.21%
2019/04/01	13	64.14	5	64.02	64.90	8	2,446	0.33%
2019/03/29	2	61.65	155	61.77	61.50	-153	2,433	-6.29%	大賣/鉅額交易
2019/03/28	3.3	64.01	6	63.42	62.60	-2.7	2,447	-0.11%
2019/03/27	0	0.00	7	65.30	65.50	-7	2,488	-0.28%
2019/03/26	4.1	66.10	1	65.20	65.30	3.1	2,515	0.12%
2019/03/25	1	65.79	3	65.17	65.50	-2	2,572	-0.08%
2019/03/22	1	68.00	7	67.40	67.00	-6	2,644	-0.23%
2019/03/21	8	68.66	17.1	67.60	68.00	-9.1	2,791	-0.32%
2019/03/19	1	67.30	4.1	67.46	66.70	-3.1	2,903	-0.11%
2019/03/18	5.1	68.71	12	69.00	67.90	-6.9	2,942	-0.24%
2019/03/15	14	69.91	11	70.60	70.00	3	2,981	0.10%
2019/03/14	5.1	71.32	14.4	70.19	70.80	-9.3	3,036	-0.31%
2019/03/13	1	68.70	69	67.99	68.00	-68	3,009	-2.26%
2019/03/12	2	66.50	1	67.30	67.10	1	3,008	0.03%
2019/03/11	7	66.53	15	67.46	66.10	-8	2,994	-0.27%
2019/03/08	16	65.49	11	66.20	68.00	5	2,967	0.17%
2019/03/07	15	67.80	87	67.40	66.30	-72	2,941	-2.45%
2019/03/06	34	70.51	24	70.26	70.40	10	2,893	0.35%
2019/03/05	20	70.81	152	70.67	70.70	-132	2,877	-4.59%	大賣/鉅額交易
2019/03/04	33	71.93	5	71.22	72.80	28	2,847	0.98%
2019/02/27	3	69.83	4	70.38	69.70	-1	2,815	-0.04%
2019/02/26	2	70.35	7	70.49	69.60	-5	2,800	-0.18%
2019/02/25	14	70.75	14	69.12	71.80	0	2,776	0.00%
2019/02/22	11.1	67.20	20	67.17	66.90	-8.9	2,721	-0.33%
2019/02/21	10.1	69.97	4	69.73	69.70	6.1	2,679	0.23%
2019/02/20	50.1	72.66	85	72.92	72.10	-34.9	2,639	-1.32%
2019/02/19	22	71.08	141	71.88	73.10	-119	2,573	-4.62%	大賣/鉅額交易
2019/02/18	73	67.72	68	66.46	68.70	5	2,509	0.20%
2019/02/15	82	62.45	61	62.88	62.50	21	2,452	0.86%
2019/02/14	118.1	60.18	23	59.70	62.50	95.1	2,405	3.96%	大買/
2019/02/13	137.1	58.14	16	57.45	57.80	121.1	2,345	5.16%	大買/鉅額交易
2019/02/12	58.3	57.59	28	57.75	58.80	30.3	2,316	1.31%
2019/02/11	27	54.47	34	53.90	56.10	-7	2,253	-0.31%
2019/01/30	3	51.30	2	51.40	51.00	1	2,193	0.05%
2019/01/29	2	50.95	6	51.05	51.00	-4	2,178	-0.18%
2019/01/28	18	51.78	8	51.75	52.00	10	2,168	0.46%
2019/01/25	12	50.29	87	50.04	50.60	-75	2,134	-3.51%
2019/01/24	5	49.46	117	49.25	49.30	-112	2,113	-5.30%	大賣/鉅額交易
2019/01/23	1	50.10	5	49.55	49.60	-4	2,101	-0.19%
2019/01/22	35	50.15	197	50.33	50.00	-162	2,092	-7.74%	大賣/鉅額交易
2019/01/21	25.1	49.69	55	49.81	49.20	-29.9	2,064	-1.45%
2019/01/18	83	51.51	10	52.14	50.80	73	2,027	3.60%
2019/01/17	82	53.54	35	53.37	53.00	47	1,974	2.38%
2019/01/16	32	52.92	45	52.91	52.50	-13	1,941	-0.67%
2019/01/15	54	52.70	86	52.77	52.90	-32	1,909	-1.68%
2019/01/14	160	50.31	101	49.55	50.40	59	1,844	3.20%	大買/大賣/
2019/01/11	310	49.40	58.4	49.91	50.20	251.6	1,779	14.14%	大買/鉅額交易
2019/01/10	6	45.21	24	45.04	45.85	-18	1,672	-1.08%
2019/01/09	265	46.75	29.1	46.02	46.05	235.9	1,637	14.41%	大買/鉅額交易
2019/01/08	31	45.72	48	45.40	45.00	-17	1,587	-1.07%
2019/01/07	90	46.23	72	44.02	46.20	18	1,556	1.16%
2019/01/04	61	41.51	21.1	42.73	42.70	39.9	1,503	2.66%
2019/01/03	25	43.62	7	44.16	43.60	18	1,477	1.22%
2019/01/02	1	46.20	18.1	45.79	45.40	-17.1	1,450	-1.18%
2018/12/28	2	44.98	2	45.03	45.30	0	1,426	0.00%
2018/12/27	18	46.55	8	46.38	46.00	10	1,401	0.71%
2018/12/26	19	46.92	90	47.51	45.30	-71	1,353	-5.25%
2018/12/25	141	48.13	439	47.99	49.00	-298	1,280	-23.28%	大買/大賣/鉅額交易
2018/12/24	325	47.17	92	46.35	47.30	233	1,161	20.06%	大買/鉅額交易
2018/12/22	2	43.48	3	43.13	43.00	-1	1,089	-0.09%
2018/12/21	35	42.24	76	42.81	43.80	-41	1,065	-3.85%
2018/12/20	83	43.43	24.1	43.28	43.90	58.9	1,020	5.78%
2018/12/19	17	42.15	7	42.21	42.05	10	949	1.05%
2018/12/18	19.1	41.38	31	42.52	42.50	-11.9	917	-1.30%
2018/12/17	13.1	45.02	82	44.56	44.90	-68.9	848	-8.12%
2018/12/14	37.1	43.80	393	42.56	45.00	-355.9	759	-46.88%	大賣/鉅額交易
2018/12/13	396	41.43	15	40.28	41.45	381	595	63.93%	大買/鉅額交易
2018/12/12	53	38.38	64	37.59	37.70	-11	512	-2.15%
2018/12/11	68	38.51	54	36.38	38.80	14	449	3.11%
2018/12/10	8	38.75	4	38.23	37.60	4	389	1.03%
2018/12/07	4	39.35	253	38.93	39.60	-249	325	-76.56%	大賣/鉅額交易