群電 (6412)-中國信託券商分點個股進出

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

群電

(6412)

可現股當沖

股價
172.0
漲跌
▼1.5
漲幅
-0.86%
成交量
451張
產業
上市電子零組件類股▼3.79%
252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

群電 (6412)籌碼相關－中國信託券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	0	0.00	0	171.50	172.00	0	717	0.00%
2024/04/15	1	175.50	0	0.00	173.50	1	724	0.14%
2024/04/12	0	0.00	7.8	177.12	178.50	-7.8	724	-1.08%
2024/04/11	0	0.00	2	173.00	174.00	-2	729	-0.27%
2024/04/10	0	0.00	0.1	178.13	175.00	-0.1	746	-0.02%
2024/04/09	1	176.50	0	0.00	178.50	1	758	0.13%
2024/04/08	0	0.00	1	181.50	180.00	-1	772	-0.13%
2024/04/03	2	178.75	0	0.00	177.00	2	784	0.25%
2024/04/02	1.1	184.02	0.2	178.00	184.00	0.9	780	0.12%
2024/04/01	0	0.00	7	173.29	175.50	-7	763	-0.92%
2024/03/29	1	172.50	1	170.00	170.50	0	769	0.00%
2024/03/28	0.1	178.38	0.2	177.50	177.00	-0.1	764	-0.02%
2024/03/27	2.1	177.74	1	177.50	178.00	1.1	778	0.14%
2024/03/26	2	177.25	2.1	175.52	176.50	-0.1	792	-0.01%
2024/03/25	2	178.75	0.2	179.00	178.50	1.8	796	0.23%
2024/03/22	0	0.00	40	183.50	184.50	-40	801	-4.99%
2024/03/21	20.1	184.60	1	185.00	183.50	19.1	810	2.36%
2024/03/20	1.1	182.91	0	0.00	184.00	1.1	803	0.14%
2024/03/19	8	181.31	1	182.50	178.50	7	792	0.88%
2024/03/18	2.3	177.60	2	184.50	179.00	0.3	774	0.03%
2024/03/15	1.3	176.54	5	178.40	179.00	-3.7	732	-0.50%
2024/03/14	4	174.00	60	173.23	174.00	-56	733	-7.64%
2024/03/13	1	174.00	14.2	178.42	179.50	-13.2	718	-1.83%
2024/03/12	2	164.50	8.2	164.56	164.50	-6.2	679	-0.91%
2024/03/11	1	166.00	0	0.00	166.50	1	678	0.15%
2024/03/08	2	167.02	1	166.50	166.50	1	688	0.15%
2024/03/07	4.2	172.98	12.8	170.00	170.00	-8.7	693	-1.25%
2024/03/06	9	175.56	6.8	173.61	175.00	2.2	692	0.31%
2024/03/05	3	167.00	28	166.46	169.50	-25	688	-3.63%
2024/03/04	1	167.50	16	169.81	167.50	-15	673	-2.23%
2024/02/29	2	165.76	0	0.00	169.50	2	665	0.30%
2024/02/27	0	0.00	2	171.25	170.50	-2	653	-0.31%
2024/02/26	1	158.00	4	160.38	167.00	-3	649	-0.46%
2024/02/23	42	159.99	1.7	159.80	160.00	40.3	651	6.19%
2024/02/22	0	0.00	7.1	158.79	159.00	-7.1	665	-1.07%
2024/02/21	0	0.00	4	156.00	156.00	-4	666	-0.60%
2024/02/20	0	0.00	2	152.50	152.50	-2	661	-0.30%
2024/02/19	3	150.50	0.1	150.00	150.00	2.9	667	0.43%
2024/02/16	2	149.50	4	149.00	149.00	-2	677	-0.30%
2024/02/02	2	149.50	2	148.50	149.00	0	750	0.00%
2024/02/01	0	0.00	1	148.00	146.00	-1	797	-0.13%
2024/01/30	1	147.00	1	146.50	145.00	0	858	0.00%
2024/01/29	2	149.52	0	0.00	149.00	2	910	0.22%
2024/01/26	2	151.00	6.1	152.16	151.50	-4.1	941	-0.44%
2024/01/25	38	146.45	37.1	146.35	148.50	0.9	929	0.10%
2024/01/23	0.1	145.00	0	0.00	144.50	0.1	940	0.01%
2024/01/22	2	145.50	1	145.00	144.50	1	951	0.11%
2024/01/19	3	143.33	25	142.72	142.00	-22	950	-2.31%
2024/01/18	2	148.00	0	0.00	144.00	2	948	0.21%
2024/01/16	3.7	151.36	8.1	152.05	150.50	-4.5	941	-0.48%
2024/01/15	31	154.77	2	152.00	155.00	29	937	3.09%
2024/01/12	1	152.50	4	151.75	148.00	-3	929	-0.32%
2024/01/11	1	154.00	0.1	156.00	156.00	0.9	922	0.10%
2024/01/10	2	150.50	3.1	155.39	157.00	-1.1	939	-0.12%
2024/01/09	0	0.00	25	149.54	149.50	-25	920	-2.72%
2024/01/08	1	147.50	0	0.00	146.50	1	917	0.11%
2024/01/05	2	148.00	45	147.96	148.00	-43	930	-4.62%
2024/01/03	0	0.00	4	146.50	149.00	-4	923	-0.43%
2024/01/02	14	147.64	5	148.30	148.00	9	906	0.99%
2023/12/29	32	144.84	6	144.83	145.50	26	891	2.92%
2023/12/28	11	139.27	0	0.00	140.00	11	877	1.26%
2023/12/27	22	138.18	1	138.00	138.50	21	878	2.39%
2023/12/26	1	131.50	1.3	135.77	136.00	-0.3	879	-0.03%
2023/12/22	2.1	128.02	0	0.00	129.50	2.1	869	0.24%
2023/12/21	17	129.00	0	0.00	129.00	17	853	1.99%
2023/12/20	1	129.50	1	129.50	131.00	0	846	0.00%
2023/12/19	0.2	131.50	1	133.49	130.50	-0.8	845	-0.09%
2023/12/18	4	130.50	0	0.00	130.50	4	840	0.48%
2023/12/15	1	135.50	0	0.00	133.00	1	831	0.12%
2023/12/14	1.6	138.68	1.1	139.36	138.50	0.5	831	0.06%
2023/12/12	0	0.00	17.5	136.07	136.50	-17.5	824	-2.12%
2023/12/11	2.2	133.23	0.1	132.50	133.50	2.1	833	0.26%
2023/12/08	1	138.00	0	0.00	138.50	1	826	0.12%
2023/12/07	0.1	140.50	0	0.00	139.50	0.1	824	0.01%
2023/12/06	4.1	143.64	0	0.00	143.50	4.1	822	0.50%
2023/12/05	0	0.00	7	140.15	143.00	-7	824	-0.85%
2023/12/04	6	141.00	1	141.00	141.00	5	838	0.60%
2023/12/01	8	143.50	1	144.00	143.50	7	920	0.76%
2023/11/30	20.1	141.99	0.1	141.50	142.00	20.1	958	2.09%
2023/11/29	7	143.00	0	0.00	143.00	7	956	0.73%
2023/11/28	6	143.42	0	0.00	143.50	6	964	0.63%
2023/11/27	0	0.00	1	145.00	144.50	-1	976	-0.10%
2023/11/24	7	146.00	1	145.00	146.00	6	975	0.61%
2023/11/22	9	147.83	3	146.50	144.00	6	979	0.61%
2023/11/21	3.1	147.02	2	146.50	147.00	1.1	983	0.11%
2023/11/20	0	0.00	2	141.25	142.00	-2	1,009	-0.20%
2023/11/17	0	0.00	13	139.50	139.50	-13	1,011	-1.29%
2023/11/14	0	0.00	2	140.25	141.50	-2	1,043	-0.19%
2023/11/13	2	140.25	2	141.25	141.50	0	1,043	0.00%
2023/11/10	2	139.50	3	142.83	142.50	-1	1,048	-0.10%
2023/11/09	7	139.43	11	138.86	141.50	-4	1,059	-0.38%
2023/11/08	16	134.28	20	134.17	134.50	-4	1,035	-0.38%
2023/11/07	13	131.62	14	130.71	134.00	-1	1,040	-0.10%
2023/11/06	7.2	129.38	11.5	127.02	130.00	-4.4	1,080	-0.40%
2023/11/03	3	119.33	2	120.00	119.50	1	1,217	0.08%
2023/11/02	1.1	112.95	1	112.00	112.50	0.1	1,339	0.01%
2023/11/01	0	0.00	1	110.00	112.00	-1	1,386	-0.07%
2023/10/30	0	110.00	0	0.00	112.00	0	1,449	0.00%
2023/10/26	18	107.22	2	107.50	107.00	16	1,545	1.04%
2023/10/25	0	0.00	1	110.00	110.00	-1	1,653	-0.06%
2023/10/24	0	0.00	1.6	109.75	110.50	-1.6	1,679	-0.10%
2023/10/23	0	0.00	1	109.50	109.00	-1	1,734	-0.06%
2023/10/17	1	112.00	1	111.50	111.50	0	1,711	0.00%
2023/10/16	1	108.00	200	107.90	109.00	-199	1,710	-11.63%	大賣/鉅額交易
2023/10/13	0	0.00	8.7	109.80	110.00	-8.7	1,714	-0.51%
2023/10/11	1	111.50	0	0.00	111.50	1	1,712	0.06%
2023/10/05	1	114.50	0	0.00	114.00	1	1,725	0.06%
2023/10/02	0	0.00	1	116.00	116.50	-1	1,721	-0.06%
2023/09/28	0	115.00	0	0.00	114.50	0	1,716	0.00%
2023/09/25	0	0.00	10	112.00	114.50	-10	1,747	-0.57%
2023/09/21	3	110.83	0	0.00	110.50	3	1,729	0.17%
2023/09/20	0	0.00	13	116.46	115.50	-13	1,723	-0.75%
2023/09/15	1	116.00	0.3	116.00	115.50	0.7	1,728	0.04%
2023/09/14	1	120.00	5	118.40	118.50	-4	1,736	-0.23%
2023/09/13	14	115.32	1	116.00	116.00	13	1,751	0.74%
2023/09/12	11	114.50	1	115.00	115.00	10	1,787	0.56%
2023/09/11	0	0.00	15.7	115.03	116.00	-15.7	1,829	-0.86%
2023/09/08	2	115.50	1	117.00	117.00	1	1,826	0.05%
2023/09/07	0	0.00	3	118.00	117.50	-3	1,825	-0.16%
2023/09/06	15	120.63	9.2	118.76	115.50	5.8	1,801	0.32%
2023/09/05	7	120.07	20.5	126.61	127.50	-13.5	1,710	-0.79%
2023/09/04	0	0.00	2.4	114.83	116.00	-2.4	1,667	-0.14%
2023/09/01	1	115.00	5.4	112.37	112.50	-4.4	1,662	-0.26%
2023/08/31	0	0.00	2	113.25	117.00	-2	1,657	-0.12%
2023/08/30	0	0.00	1	113.00	112.50	-1	1,652	-0.06%
2023/08/29	1	110.50	0	0.00	111.50	1	1,655	0.06%
2023/08/28	0	113.50	0	0.00	112.50	0	1,654	0.00%
2023/08/25	1	112.00	0	0.00	112.00	1	1,650	0.06%
2023/08/24	28	118.73	23	115.13	116.00	5	1,638	0.31%
2023/08/23	0	0.00	2.2	114.50	114.50	-2.2	1,600	-0.14%
2023/08/22	0	0.00	1	113.00	113.50	-1	1,591	-0.06%
2023/08/21	0	0.00	2	112.75	113.00	-2	1,581	-0.13%
2023/08/18	5	110.30	41	110.80	110.00	-36	1,567	-2.30%
2023/08/17	7	112.36	47.1	112.57	114.00	-40.1	1,542	-2.60%
2023/08/16	5	112.60	16.9	112.64	114.00	-11.9	1,528	-0.78%
2023/08/15	6	112.83	2	114.25	112.50	4	1,479	0.27%
2023/08/14	1	110.00	2	112.00	109.50	-1	1,451	-0.07%
2023/08/11	10	110.55	14	110.96	110.00	-4	1,432	-0.28%
2023/08/10	17	109.71	13	109.35	109.00	4	1,406	0.29%
2023/08/09	58	119.68	57.3	119.40	121.00	0.7	1,329	0.05%
2023/08/08	114.6	114.31	131	115.13	121.00	-16.4	1,138	-1.44%	大買/大賣/
2023/08/07	44	107.75	40	109.23	110.00	4	984	0.41%
2023/08/02	1	101.00	3	98.97	97.20	-2	884	-0.23%
2023/08/01	3	99.60	14	100.50	102.00	-11	863	-1.27%
2023/07/31	18.2	104.93	10	106.00	104.00	8.2	841	0.97%
2023/07/28	31	105.89	11	103.91	104.00	20	792	2.53%
2023/07/27	1	109.50	1.1	110.12	111.00	-0.1	711	-0.02%
2023/07/26	0	0.00	60	98.97	101.00	-60	698	-8.59%
2023/07/18	1	90.00	0	0.00	90.00	1	714	0.14%
2023/07/17	0	0.00	1	93.60	92.80	-1	702	-0.14%
2023/07/14	1	90.60	0	0.00	90.00	1	693	0.14%
2023/07/13	0	0.00	1	92.90	91.80	-1	684	-0.15%
2023/07/12	0	0.00	20.3	90.80	92.20	-20.3	667	-3.04%
2023/07/11	0	0.00	20	89.65	90.30	-20	660	-3.03%
2023/07/10	2	90.15	19.1	89.78	89.80	-17.1	655	-2.61%
2023/07/06	0	0.00	24	91.81	91.30	-24	659	-3.64%
2023/07/05	5	95.20	0	0.00	92.90	5	659	0.76%
2023/07/04	20	93.25	0	0.00	91.60	20	652	3.07%
2023/07/03	7	91.49	0	0.00	93.00	7	647	1.08%
2023/06/28	0	88.50	0	0.00	88.60	0	687	0.01%
2023/06/27	0.2	89.20	1	90.30	88.50	-0.8	700	-0.11%
2023/06/26	1	91.20	0	0.00	90.80	1	705	0.14%
2023/06/21	5	91.78	0	0.00	91.30	5	706	0.71%
2023/06/20	3	93.70	0	0.00	94.30	3	705	0.43%
2023/06/19	6	93.78	0	0.00	94.80	6	700	0.86%
2023/06/16	23	91.58	1	93.30	93.50	22	677	3.25%
2023/06/15	0	0.00	17.1	89.74	93.00	-17.1	642	-2.66%
2023/06/14	0	0.00	2	85.45	85.50	-2	614	-0.33%
2023/06/06	1	84.90	15.3	85.17	84.70	-14.3	649	-2.20%
2023/06/05	0	0.00	5.1	86.18	86.10	-5.1	646	-0.79%
2023/06/02	0	0.00	8	85.10	84.60	-8	646	-1.24%
2023/06/01	0	0.00	4	84.70	84.30	-4	648	-0.62%
2023/05/31	0	0.00	3	84.00	84.00	-3	662	-0.45%
2023/05/29	0.1	84.40	1	85.00	84.80	-0.9	689	-0.14%
2023/05/25	0	0.00	10	84.00	84.00	-10	683	-1.46%
2023/05/24	0	0.00	5	82.14	83.30	-5	678	-0.74%
2023/05/23	0	0.00	10	81.50	81.90	-10	671	-1.49%
2023/05/22	1	82.00	12	82.10	82.00	-11	668	-1.65%
2023/05/19	5	81.10	0	0.00	81.20	5	663	0.75%
2023/05/18	1	80.70	1	81.10	81.00	0	661	0.00%
2023/05/17	20	80.16	0	0.00	80.30	20	656	3.05%
2023/05/16	4	78.65	5	79.50	79.50	-1	651	-0.15%
2023/05/15	18	79.02	2	78.20	78.50	16	648	2.47%
2023/05/09	0	0.00	2.2	78.46	78.00	-2.2	646	-0.35%
2023/05/08	2	79.25	0	0.00	79.70	2	645	0.31%
2023/05/04	2.1	78.06	110	77.53	78.60	-107.9	637	-16.93%	大賣/鉅額交易
2023/05/03	5	82.80	21	80.44	79.80	-16	608	-2.63%
2023/05/02	2	84.80	1.1	84.39	85.20	0.9	578	0.16%
2023/04/28	2.1	85.50	0.2	85.30	85.50	1.9	568	0.34%
2023/04/27	3.2	86.13	7	85.93	86.50	-3.8	551	-0.69%
2023/04/26	1	82.50	0	0.00	82.50	1	497	0.20%
2023/04/24	1	79.00	0.1	79.00	78.50	1	476	0.20%
2023/04/20	0	0.00	1	79.50	79.50	-1	470	-0.21%
2023/04/19	1	80.20	0	0.00	79.40	1	469	0.21%
2023/04/18	0	0.00	10	80.00	80.20	-10	463	-2.16%
2023/04/17	0	0.00	2	80.70	80.70	-2	460	-0.43%
2023/04/13	1	80.30	0	0.00	80.80	1	460	0.22%
2023/04/07	0	0.00	1	80.70	81.00	-1	441	-0.23%
2023/03/31	10.3	78.66	2	80.55	81.00	8.3	430	1.92%
2023/03/29	2	75.90	0	0.00	76.50	2	402	0.50%
2023/03/28	2	82.60	0	0.00	83.00	2	383	0.52%
2023/03/27	0	0.00	0.2	83.50	83.00	-0.2	365	-0.05%
2023/03/23	1	82.70	0	0.00	82.80	1	352	0.28%
2023/03/22	0	0.00	6.1	82.85	82.90	-6.1	348	-1.75%
2023/03/17	2	81.70	0	0.00	81.50	2	329	0.61%
2023/03/16	1	81.60	0	0.00	81.50	1	311	0.32%
2023/03/15	1	82.40	0.1	82.70	82.00	0.9	300	0.30%
2023/03/14	0	0.00	1	83.30	83.00	-1	291	-0.34%
2023/03/13	1	84.20	1	84.30	84.00	0	285	0.00%
2023/03/10	0	0.00	100	83.51	84.30	-100	274	-36.40%
2023/03/09	100	83.94	141	83.87	84.20	-41	265	-15.43%	大賣/
2023/03/06	0.1	82.90	1	83.80	83.20	-0.9	249	-0.36%
2023/03/03	0	82.70	1	83.00	83.10	-1	240	-0.40%
2023/03/02	1	82.80	0	0.00	82.00	1	222	0.45%
2023/02/13	0	0.00	5	77.46	77.80	-5	189	-2.64%
2023/02/08	0	0.00	2.2	78.64	78.00	-2.2	196	-1.12%
2023/02/06	0	78.50	0	0.00	78.70	0	209	0.02%
2023/01/09	0	75.90	0	0.00	75.30	0	236	0.01%
2023/01/04	0	77.40	0	0.00	74.90	0	239	0.02%
2022/12/27	4	73.23	0	0.00	73.80	4	244	1.64%
2022/12/26	6	73.50	0	0.00	73.60	6	245	2.44%
2022/12/20	1	72.30	0	0.00	70.60	1	259	0.39%
2022/12/16	2	74.40	2	74.35	73.70	0	260	0.00%
2022/12/15	1	75.70	1	75.30	75.30	0	255	0.00%
2022/11/16	7	71.14	1	72.50	70.50	6	268	2.23%
2022/11/08	1	70.90	0	0.00	71.50	1	273	0.37%
2022/11/04	0	0.00	10	70.70	70.90	-10	273	-3.66%
2022/11/03	10	72.10	8	72.06	71.80	2	270	0.74%
2022/10/13	0	0.00	9.8	65.89	65.50	-9.8	223	-4.39%
2022/10/07	10	69.14	10	68.80	68.60	0	220	0.00%
2022/09/28	20	65.15	6	64.28	64.00	14	215	6.49%
2022/09/27	0	0.00	4	65.45	65.80	-4	213	-1.87%
2022/09/14	1	68.80	0	0.00	69.50	1	207	0.48%
2022/09/13	0	0.00	12.8	68.99	69.30	-12.8	213	-6.00%
2022/09/12	1	69.70	4	69.10	69.30	-3	215	-1.39%
2022/09/06	0	0.00	1	69.70	69.60	-1	218	-0.46%
2022/08/29	1	70.00	0	0.00	70.50	1	217	0.46%
2022/08/26	21	71.07	0	0.00	71.20	21	215	9.76%
2022/08/25	25	71.41	0	0.00	70.90	25	215	11.59%
2022/08/23	0	0.00	6	69.95	70.60	-6	216	-2.78%
2022/08/22	1	70.20	4	70.20	70.40	-3	214	-1.40%
2022/08/19	1	71.40	0	0.00	71.50	1	210	0.48%
2022/08/17	0	0.00	1	72.00	72.10	-1	215	-0.46%
2022/08/16	2	72.40	11	71.53	71.40	-9	215	-4.18%
2022/08/15	1	73.50	0	0.00	73.40	1	206	0.48%
2022/08/12	0	0.00	12	72.70	73.40	-12	205	-5.83%
2022/08/11	0	0.00	13.2	71.78	71.80	-13.2	202	-6.52%
2022/08/10	1	71.70	0	0.00	71.70	1	200	0.50%
2022/08/09	1	71.60	7	71.61	72.10	-6	200	-2.99%
2022/08/05	1	71.90	0	0.00	71.90	1	197	0.51%
2022/08/04	12	71.17	0	0.00	72.00	12	200	5.99%
2022/07/20	2	70.40	2	70.60	70.60	0	211	0.00%
2022/07/15	0	0.00	14.7	70.17	70.30	-14.7	215	-6.81%
2022/07/12	0	0.00	1.5	68.26	67.80	-1.5	216	-0.71%
2022/07/05	0	0.00	2	71.10	70.70	-2	239	-0.83%
2022/07/04	0	0.00	1	69.50	69.40	-1	243	-0.41%
2022/06/27	3	73.13	0	0.00	73.30	3	331	0.91%
2022/06/24	0	0.00	7	73.80	73.10	-7	337	-2.07%
2022/06/20	0	0.00	1	71.50	70.80	-1	347	-0.29%
2022/06/17	0	0.00	1	69.90	72.40	-1	343	-0.29%
2022/06/14	0	0.00	2	69.50	69.50	-2	361	-0.55%
2022/06/07	2	71.30	0	0.00	71.10	2	379	0.53%
2022/06/06	7	70.30	0	0.00	70.30	7	381	1.84%
2022/06/02	2	70.10	0	0.00	70.20	2	386	0.52%
2022/05/30	0	0.00	1	70.80	70.90	-1	425	-0.23%
2022/05/27	1	70.30	15	70.55	70.20	-14	427	-3.28%
2022/05/26	0	0.00	9	69.87	70.80	-9	423	-2.13%
2022/05/25	0	0.00	9	68.29	69.00	-9	421	-2.13%
2022/05/24	3	68.57	0	0.00	68.10	3	426	0.70%
2022/05/23	0.3	69.80	0	0.00	69.50	0.3	426	0.07%
2022/05/20	0	0.00	3	69.40	69.30	-3	429	-0.70%
2022/05/19	4	68.50	0	0.00	69.20	4	429	0.93%
2022/05/17	4	69.60	9.8	69.19	69.10	-5.8	432	-1.35%
2022/05/09	2	69.50	0	0.00	69.10	2	453	0.44%
2022/05/05	2	71.10	3	70.90	71.20	-1	471	-0.21%
2022/05/03	3	69.20	0	0.00	69.60	3	473	0.63%
2022/04/28	10	69.77	0	0.00	70.30	10	524	1.91%
2022/04/27	0	0.00	2	69.00	69.10	-2	537	-0.37%
2022/04/26	0	0.00	2	70.20	70.00	-2	541	-0.37%
2022/04/21	3	72.40	0	0.00	72.20	3	543	0.55%
2022/04/19	0	0.00	6.1	72.19	72.40	-6.1	541	-1.13%
2022/04/15	0	0.00	0.2	73.70	73.70	-0.2	543	-0.04%
2022/04/13	4	73.15	3	73.30	73.40	1	546	0.18%
2022/04/12	6	73.25	1	72.80	71.60	5	546	0.92%
2022/04/11	1	72.70	0	0.00	72.70	1	542	0.18%
2022/04/08	1	74.20	1	75.48	74.00	0	537	-0.01%
2022/04/07	1	75.80	0	0.00	73.50	1	532	0.19%
2022/04/06	2	80.95	0	0.00	80.90	2	498	0.40%
2022/04/01	1.2	82.12	0	0.00	82.30	1.2	474	0.25%
2022/03/31	3	82.63	2	83.05	82.80	1	465	0.22%
2022/03/28	2	86.60	1.2	86.38	85.80	0.8	440	0.19%
2022/03/22	0.2	85.00	0.1	85.50	85.00	0.1	444	0.02%
2022/03/21	0.1	86.70	0	0.00	86.00	0.1	454	0.03%
2022/03/17	0	0.00	1	85.10	85.30	-1	448	-0.22%
2022/03/10	1	83.70	6	84.07	83.50	-5	445	-1.12%
2022/03/09	0	0.00	14.6	83.15	82.70	-14.6	463	-3.15%
2022/03/08	0	0.00	3	82.77	83.30	-3	460	-0.65%
2022/03/07	1	83.40	7.2	82.85	83.30	-6.2	457	-1.35%
2022/03/04	8.2	84.37	16	84.13	84.20	-7.8	451	-1.73%
2022/03/03	5	81.62	0	0.00	82.10	5	424	1.18%
2022/03/02	1	80.60	0	0.00	80.80	1	426	0.23%
2022/02/25	6	79.55	0	0.00	79.20	6	428	1.40%
2022/02/22	1	80.10	0	0.00	80.20	1	433	0.23%
2022/02/16	5	81.10	14.5	81.14	81.80	-9.5	468	-2.03%
2022/02/11	2	83.10	0	0.00	82.90	2	479	0.42%
2022/02/09	0	0.00	10	83.10	83.30	-10	491	-2.03%
2022/02/08	1	83.60	1	82.60	83.00	0	499	0.00%
2022/01/24	2	79.70	0	0.00	79.60	2	515	0.39%
2022/01/21	5	82.90	15	82.03	82.10	-10	500	-2.00%
2022/01/20	0	0.00	24	80.14	80.40	-24	466	-5.15%
2022/01/19	30	79.17	13	79.24	79.60	17	453	3.75%
2022/01/18	0	0.00	1	79.10	79.10	-1	448	-0.22%
2022/01/14	0	0.00	5	76.30	76.90	-5	439	-1.14%
2022/01/12	6	77.32	0	0.00	77.00	6	441	1.36%
2022/01/07	0	0.00	1	79.30	79.10	-1	436	-0.23%
2022/01/05	2	79.10	0	0.00	79.50	2	428	0.47%
2022/01/04	20	79.00	0	0.00	79.50	20	425	4.71%
2021/12/28	0.2	78.00	0	0.00	77.90	0.2	422	0.04%
2021/12/22	0	0.00	0.5	76.70	77.10	-0.5	419	-0.12%
2021/12/21	0	0.00	3	76.20	76.60	-3	417	-0.72%
2021/12/20	6.5	76.12	0	0.00	75.80	6.5	416	1.56%
2021/12/17	6	75.98	4	75.90	76.50	2	408	0.49%
2021/12/14	7	78.93	0	0.00	78.00	7	376	1.86%
2021/12/10	1	79.00	8.7	78.94	78.80	-7.7	369	-2.09%
2021/12/08	0	0.00	1	77.30	77.70	-1	350	-0.29%
2021/11/29	0	0.00	0.5	74.30	75.30	-0.5	308	-0.16%
2021/11/25	0	0.00	7.7	76.15	76.90	-7.7	300	-2.58%
2021/11/24	0	0.00	2	76.20	76.80	-2	299	-0.67%
2021/11/22	8.5	78.41	19	79.10	78.90	-10.5	291	-3.61%
2021/11/19	0	0.00	0.1	77.60	78.40	-0.1	284	-0.04%
2021/11/18	0	0.00	0.1	78.80	78.20	-0.1	278	-0.04%
2021/11/17	1	78.50	0	0.00	79.00	1	270	0.37%
2021/11/16	0	0.00	20	78.70	78.80	-20	261	-7.66%
2021/11/15	0	0.00	10	78.00	78.00	-10	250	-3.99%
2021/11/12	8	75.99	0	0.00	76.40	8	239	3.35%
2021/11/11	0	0.00	3.7	75.53	76.00	-3.7	235	-1.57%
2021/11/10	11	74.70	1	74.60	75.40	10	228	4.38%
2021/11/09	0	0.00	3	74.20	74.90	-3	219	-1.37%
2021/11/05	0.1	74.60	14	74.69	75.30	-13.9	198	-6.99%
2021/11/04	2	74.80	7	74.44	74.00	-5	183	-2.73%
2021/11/03	6	73.98	1	73.70	74.00	5	165	3.01%
2021/11/02	2	71.85	2	72.10	72.10	0	159	0.00%
2021/11/01	0	0.00	1	71.00	71.50	-1	151	-0.66%
2021/10/18	0	0.00	0.2	65.60	65.90	-0.2	138	-0.14%
2021/10/14	0	0.00	16.1	65.76	66.00	-16.1	140	-11.44%
2021/10/06	0	0.00	12.8	66.56	66.30	-12.8	147	-8.69%
2021/10/01	1	66.50	0	0.00	66.60	1	142	0.70%
2021/09/29	0	0.00	3.6	66.96	67.00	-3.6	143	-2.54%
2021/09/10	0.2	68.70	0	0.00	68.10	0.2	207	0.10%
2021/09/08	0	0.00	3.6	67.41	67.00	-3.6	235	-1.53%
2021/09/01	1	69.10	0	0.00	69.20	1	242	0.41%
2021/08/26	0	0.00	2.4	68.17	68.00	-2.4	257	-0.93%
2021/08/23	0	0.00	3.3	67.18	67.70	-3.3	274	-1.20%
2021/08/11	0	0.00	22.1	68.86	68.80	-22.1	299	-7.39%
2021/08/06	0	0.00	25	71.03	71.30	-25	327	-7.63%
2021/07/30	10	70.00	0	0.00	69.40	10	387	2.58%
2021/07/23	0	0.00	15	70.60	69.90	-15	459	-3.26%
2021/07/22	0.1	70.50	0	0.00	69.90	0.1	471	0.01%
2021/07/21	10	69.60	0	0.00	70.10	10	481	2.08%
2021/07/20	1	70.10	0	0.00	69.60	1	483	0.21%
2021/07/19	1	69.60	0	0.00	70.40	1	491	0.20%
2021/07/14	11	70.91	10.3	71.28	70.70	0.7	522	0.13%
2021/07/08	1	71.80	0	0.00	71.60	1	548	0.18%
2021/07/07	11	71.71	0	0.00	71.60	11	563	1.95%
2021/07/05	0	0.00	8	71.61	71.80	-8	601	-1.33%
2021/07/02	0	0.00	0.5	70.90	70.90	-0.5	638	-0.08%
2021/06/22	3	74.27	12.2	72.98	72.00	-9.2	747	-1.23%
2021/06/21	5	74.70	0	0.00	74.00	5	741	0.67%
2021/06/18	2.1	73.28	0	0.00	74.90	2.1	731	0.28%
2021/06/04	5	69.00	0	0.00	68.30	5	801	0.62%
2021/06/02	1	69.00	0	0.00	69.10	1	810	0.12%
2021/06/01	5	68.90	3	68.90	69.20	2	819	0.24%
2021/05/31	1	69.10	0	0.00	69.20	1	833	0.12%
2021/05/24	3	66.70	0	0.00	66.90	3	887	0.34%
2021/05/19	0.2	66.90	15	66.47	66.80	-14.8	951	-1.56%
2021/05/18	0	0.00	14.7	65.96	65.70	-14.7	988	-1.49%
2021/05/17	0	0.00	20	65.03	65.30	-20	1,002	-2.00%
2021/05/12	20	69.20	0	0.00	68.50	20	991	2.02%
2021/05/11	30	70.40	3	70.80	70.00	27	983	2.75%
2021/05/07	0	0.00	2	72.60	73.00	-2	977	-0.20%
2021/05/06	51	70.55	0	0.00	70.50	51	972	5.25%
2021/05/05	0	0.00	8	71.93	71.40	-8	968	-0.83%
2021/05/04	6	72.20	0	0.00	71.60	6	964	0.62%
2021/04/29	1	74.50	0	0.00	74.40	1	934	0.11%
2021/04/28	0.1	75.50	1	75.40	75.00	-0.9	920	-0.09%
2021/04/27	0	0.00	2	76.15	75.90	-2	918	-0.22%
2021/04/26	1	75.20	0	0.00	75.40	1	916	0.11%
2021/04/23	0	0.00	100	74.60	75.00	-100	919	-10.88%
2021/04/21	1	75.00	0	0.00	75.10	1	900	0.11%
2021/04/20	1	76.80	100	76.57	76.80	-99	894	-11.07%
2021/04/19	2	76.60	2	76.90	77.00	0	890	0.00%
2021/04/16	0	0.00	1	76.00	76.00	-1	883	-0.11%
2021/04/15	0	0.00	1	75.20	75.50	-1	883	-0.11%
2021/04/14	5	75.60	6	74.67	75.10	-1	879	-0.11%
2021/04/13	4	76.88	0	0.00	76.10	4	876	0.46%
2021/04/12	3	77.93	1	78.50	77.70	2	862	0.23%
2021/04/09	3	78.27	109	78.96	77.70	-106	853	-12.43%	大賣/鉅額交易
2021/04/08	9	79.73	0	0.00	79.80	9	827	1.09%
2021/04/07	6	84.22	16	84.58	84.80	-10	794	-1.26%
2021/04/06	28	84.23	9.5	83.78	84.00	18.5	761	2.43%
2021/04/01	4	82.33	0	0.00	83.40	4	720	0.56%
2021/03/30	2	80.85	0	0.00	81.70	2	694	0.29%
2021/03/26	0	0.00	5	81.90	81.90	-5	692	-0.72%
2021/03/25	5	81.00	0	0.00	80.80	5	702	0.71%
2021/03/18	0	0.00	0.5	81.30	81.70	-0.5	673	-0.07%
2021/03/17	0	0.00	5.7	80.66	80.10	-5.7	662	-0.86%
2021/03/16	0.5	81.30	1	80.00	80.40	-0.5	670	-0.07%
2021/03/12	0	0.00	2	79.15	79.30	-2	696	-0.29%
2021/03/08	0	0.00	4	79.85	78.50	-4	807	-0.50%
2021/03/04	0	0.00	62	80.69	80.80	-62	807	-7.68%
2021/03/03	20	78.45	0	0.00	79.00	20	784	2.55%
2021/03/02	25	78.60	0	0.00	78.20	25	778	3.21%
2021/02/26	20	79.08	0	0.00	79.00	20	770	2.59%
2021/02/25	0	0.00	20	80.83	81.30	-20	760	-2.63%
2021/02/24	2	81.10	14	81.49	80.80	-12	752	-1.59%
2021/02/22	10	79.50	5	80.50	78.70	5	686	0.73%
2021/02/19	1	78.60	30	79.00	79.40	-29	677	-4.28%
2021/02/18	6	79.27	83	78.02	80.10	-77	666	-11.56%
2021/02/17	0	0.00	10	76.12	76.40	-10	626	-1.60%
2021/02/05	5	73.00	27	72.94	73.00	-22	600	-3.66%
2021/02/02	0	0.00	0.2	72.80	72.50	-0.2	585	-0.04%
2021/01/28	0	0.00	2	72.80	72.00	-2	578	-0.35%
2021/01/27	0	0.00	2	72.60	73.20	-2	582	-0.34%
2021/01/26	0	0.00	3	71.40	71.50	-3	576	-0.52%
2021/01/25	3	70.03	0	0.00	70.30	3	570	0.53%
2021/01/20	1	69.70	0	0.00	69.20	1	576	0.17%
2021/01/19	3	70.57	0	0.00	70.50	3	573	0.52%
2021/01/14	3	70.10	10.5	70.10	70.00	-7.5	563	-1.33%
2021/01/12	0	0.00	3.9	69.89	69.60	-3.9	564	-0.69%
2021/01/06	0	0.00	1	71.60	71.20	-1	562	-0.18%
2021/01/04	1	70.40	0	0.00	71.00	1	561	0.18%
2020/12/30	0	0.00	1	70.30	71.10	-1	559	-0.18%
2020/12/25	1	70.40	0	70.50	69.60	1	555	0.18%
2020/12/22	1	68.30	1	69.50	69.70	0	551	0.00%
2020/12/17	1	72.50	2	71.20	71.40	-1	524	-0.19%
2020/12/15	1	72.00	6.4	72.51	71.80	-5.4	522	-1.03%
2020/12/11	1	74.00	0	0.00	74.20	1	523	0.19%
2020/12/10	0	0.00	1	75.10	73.80	-1	524	-0.19%
2020/12/09	0	0.00	10	76.90	76.20	-10	515	-1.94%
2020/12/08	1	77.60	6	77.07	77.10	-5	509	-0.98%
2020/12/07	2	74.80	32	75.74	76.30	-30	472	-6.35%
2020/12/03	0	0.00	184	73.57	74.50	-184	443	-41.44%	大賣/鉅額交易
2020/12/02	31	75.05	8	74.26	74.50	23	430	5.35%
2020/12/01	0	0.00	1	69.50	70.40	-1	369	-0.27%
2020/11/30	1	67.60	0	0.00	67.30	1	355	0.28%
2020/11/26	1	67.00	1	67.70	67.50	0	361	0.00%
2020/11/25	0	0.00	3	67.43	67.40	-3	369	-0.81%
2020/11/24	2	67.85	1	67.60	67.50	1	375	0.27%
2020/11/23	1	68.20	0	0.00	68.00	1	373	0.27%
2020/11/20	2	67.65	0	0.00	68.00	2	370	0.54%
2020/11/19	2	67.00	0	0.00	66.70	2	366	0.55%
2020/11/16	1	67.00	0	0.00	67.30	1	391	0.26%
2020/11/12	9	67.30	1	66.80	66.40	8	420	1.90%
2020/11/11	0	0.00	9.4	67.19	67.30	-9.4	426	-2.20%
2020/11/06	2	67.50	1	68.00	67.00	1	459	0.22%
2020/11/05	15	68.40	18	68.56	67.50	-3	489	-0.61%
2020/11/04	7	67.66	12	68.40	68.40	-5	523	-0.95%
2020/11/03	23	66.20	0	0.00	65.90	23	539	4.26%
2020/11/02	1	66.10	0	0.00	66.00	1	544	0.18%
2020/10/29	0	0.00	24	67.05	68.00	-24	551	-4.35%
2020/10/27	2	67.25	1.4	66.86	67.50	0.6	554	0.11%
2020/10/22	1	66.60	6.4	66.34	67.90	-5.4	556	-0.97%
2020/10/20	1	66.80	0	0.00	66.30	1	561	0.18%
2020/10/16	0	0.00	1	65.00	66.10	-1	575	-0.17%
2020/10/15	0	0.00	22	65.91	65.90	-22	588	-3.74%
2020/10/14	8	65.80	22.1	66.07	65.80	-14.1	593	-2.37%
2020/10/13	0	0.00	50	65.96	66.10	-50	608	-8.22%
2020/10/07	40	67.59	0	0.00	67.10	40	633	6.31%
2020/10/05	13	65.75	0	0.00	66.10	13	642	2.02%
2020/09/25	33	65.69	0	0.00	66.00	33	681	4.85%
2020/09/24	0	0.00	1	66.10	66.00	-1	684	-0.15%
2020/09/23	0	0.00	0.1	68.00	68.30	-0.1	684	-0.02%
2020/09/21	0	0.00	1	69.40	69.20	-1	703	-0.14%
2020/09/18	2	68.75	1	69.20	70.00	1	705	0.14%
2020/09/09	0	0.00	6.3	65.80	65.50	-6.3	727	-0.87%
2020/09/04	1	71.00	0	0.00	71.00	1	720	0.14%
2020/09/03	0	0.00	6	70.53	70.30	-6	721	-0.83%
2020/09/02	0	0.00	4.9	71.67	71.00	-4.9	723	-0.68%
2020/09/01	21	73.10	20	73.23	72.90	1	725	0.14%
2020/08/28	0	0.00	25	73.14	73.20	-25	734	-3.41%
2020/08/27	20	71.97	0	0.00	71.90	20	737	2.71%
2020/08/21	26	71.28	0	0.00	71.20	26	805	3.23%
2020/08/20	6	75.35	1	74.60	70.00	5	817	0.61%
2020/08/18	0	0.00	1.4	72.83	72.90	-1.4	782	-0.18%
2020/08/17	0	0.00	9.7	73.85	73.90	-9.7	780	-1.24%
2020/08/14	50	73.88	6.5	73.78	74.00	43.5	785	5.53%
2020/08/13	50	73.83	0	0.00	74.00	50	783	6.38%
2020/08/12	0	0.00	51	73.69	73.70	-51	782	-6.52%
2020/08/11	2	74.35	1	72.50	71.30	1	766	0.13%
2020/08/10	51	71.37	151	72.53	73.10	-100	752	-13.30%	大賣/
2020/08/07	45	69.68	15	70.57	69.10	30	745	4.02%
2020/08/06	15	69.10	0	0.00	69.80	15	734	2.04%
2020/08/04	0	0.00	0.4	66.70	66.70	-0.4	760	-0.05%
2020/07/29	0	0.00	0.7	70.20	70.50	-0.7	908	-0.08%
2020/07/28	0	0.00	10	70.20	70.10	-10	927	-1.08%
2020/07/23	1	70.70	97	70.53	70.80	-96	943	-10.18%
2020/07/22	0	0.00	1	69.80	70.00	-1	936	-0.11%
2020/07/20	0	0.00	20	66.19	67.50	-20	920	-2.17%
2020/07/17	0	0.00	104	68.03	67.10	-104	914	-11.37%	大賣/鉅額交易
2020/07/16	1	71.00	3	70.60	69.90	-2	905	-0.22%
2020/07/15	0	0.00	7.4	69.23	69.70	-7.4	895	-0.83%
2020/07/13	0	0.00	1	69.20	69.20	-1	889	-0.11%
2020/07/09	12	69.00	8	68.95	69.00	4	888	0.45%
2020/07/07	0	0.00	2	68.10	68.40	-2	886	-0.23%
2020/07/03	0	0.00	1	67.90	67.70	-1	921	-0.11%
2020/06/24	1	67.10	0	0.00	67.40	1	980	0.10%
2020/06/19	0	0.00	1	64.90	67.50	-1	999	-0.10%
2020/06/17	2.1	63.38	1	63.30	63.00	1.1	1,025	0.11%
2020/06/11	2	64.90	0	0.00	64.70	2	1,115	0.18%
2020/06/09	0	0.00	14.7	65.53	65.90	-14.7	1,166	-1.26%
2020/06/02	1	65.80	0	0.00	65.70	1	1,212	0.08%
2020/06/01	6	66.67	0	0.00	66.60	6	1,210	0.50%
2020/05/27	28	64.71	1	64.10	65.50	27	1,188	2.27%
2020/05/26	30	63.46	0	0.00	63.90	30	1,179	2.54%
2020/05/25	1	62.20	0	0.00	62.50	1	1,170	0.09%
2020/05/21	53	64.43	0	0.00	63.10	53	1,174	4.51%
2020/05/20	0	0.00	40	63.80	64.00	-40	1,167	-3.43%
2020/05/18	0	0.00	1	63.00	62.60	-1	1,162	-0.09%
2020/05/14	2	65.75	7	65.51	64.30	-5	1,145	-0.44%
2020/05/13	4	64.55	0	0.00	64.70	4	1,128	0.35%
2020/05/12	4	64.25	3	64.00	64.60	1	1,119	0.09%
2020/05/11	0	0.00	6	64.08	64.50	-6	1,095	-0.55%
2020/05/08	0	0.00	1	65.30	64.10	-1	1,082	-0.09%
2020/05/07	5	63.58	43	63.61	63.00	-38	1,056	-3.60%
2020/05/05	5	60.28	11	60.60	61.40	-6	1,007	-0.60%
2020/05/04	10	56.90	26	56.58	56.80	-16	937	-1.71%
2020/04/30	26	58.37	26	58.33	58.60	0	916	0.00%
2020/04/29	3	57.43	0	0.00	57.00	3	904	0.33%
2020/04/27	2	55.70	0	0.00	55.80	2	915	0.22%
2020/04/22	2	55.70	0	0.00	55.20	2	921	0.22%
2020/04/21	1	56.20	0	0.00	56.10	1	931	0.11%
2020/04/14	2	54.80	0	0.00	55.00	2	918	0.22%
2020/04/13	0	0.00	1	54.80	54.30	-1	921	-0.11%
2020/04/09	1	54.50	0	0.00	54.50	1	932	0.11%
2020/04/08	1	57.10	11.5	57.25	57.60	-10.5	895	-1.17%
2020/04/01	0	0.00	10	54.18	54.50	-10	843	-1.19%
2020/03/31	0	0.00	3	52.77	52.60	-3	823	-0.36%
2020/03/30	1	50.90	4	51.10	50.80	-3	807	-0.37%
2020/03/27	3	50.00	0	0.00	50.00	3	799	0.38%
2020/03/25	5	47.15	0	0.00	47.10	5	781	0.64%
2020/03/23	11	42.24	0	0.00	42.45	11	752	1.46%
2020/03/20	50	47.61	0	0.00	44.00	50	723	6.91%
2020/03/19	10	45.50	0	0.00	45.30	10	682	1.47%
2020/03/13	10	49.20	0	0.00	50.00	10	633	1.58%
2020/03/12	20	53.15	0	0.00	53.30	20	590	3.39%
2020/03/11	20	54.35	0	0.00	54.60	20	578	3.46%
2020/03/10	0	0.00	33.5	53.40	55.00	-33.5	565	-5.93%
2020/03/04	1	57.60	2.3	58.11	58.00	-1.3	569	-0.22%
2020/03/03	1	60.50	1	60.90	59.30	0	627	0.00%
2020/02/25	0	0.00	20	61.00	61.20	-20	665	-3.01%
2020/02/20	0	0.00	2	62.20	62.20	-2	887	-0.23%
2020/02/19	0	0.00	2	60.80	61.50	-2	895	-0.22%
2020/02/18	0	0.00	4	60.50	60.60	-4	910	-0.44%
2020/02/17	4	59.88	0	0.00	60.40	4	912	0.44%
2020/02/14	0	0.00	27	59.89	60.00	-27	924	-2.92%
2020/02/13	0	0.00	25	59.59	58.90	-25	922	-2.71%
2020/02/12	0	0.00	35	59.41	59.50	-35	950	-3.68%
2020/02/06	0	0.00	5	59.00	59.00	-5	1,334	-0.37%
2020/01/30	0	0.00	102.9	58.56	58.60	-102.9	1,402	-7.33%	大賣/鉅額交易
2020/01/08	1	60.00	0	0.00	60.00	1	1,416	0.07%
2020/01/07	1	59.90	0	0.00	59.80	1	1,415	0.07%
2019/12/27	1	61.70	0	0.00	61.70	1	1,429	0.07%
2019/12/23	0	0.00	16	61.97	61.60	-16	1,453	-1.10%
2019/12/19	0	0.00	0.8	63.10	63.50	-0.8	1,454	-0.06%
2019/12/09	1	63.50	0	0.00	64.40	1	1,450	0.07%
2019/12/05	1	63.40	0	0.00	64.20	1	1,443	0.07%
2019/12/04	0	0.00	1.3	63.54	62.90	-1.3	1,465	-0.09%
2019/11/28	1	69.50	1	65.60	65.50	0	1,434	0.00%
2019/11/25	0	0.00	0.9	64.20	64.30	-0.9	1,330	-0.07%
2019/11/19	0	0.00	20	65.76	67.90	-20	1,169	-1.71%
2019/11/18	0	0.00	33	64.31	64.20	-33	1,113	-2.96%
2019/11/15	0	0.00	103	63.92	63.40	-103	1,113	-9.25%	大賣/鉅額交易
2019/11/14	0	0.00	1	64.00	64.30	-1	1,120	-0.09%
2019/11/11	10	65.40	1	64.10	63.70	9	1,108	0.81%
2019/11/08	1	67.10	1	66.00	66.30	0	1,094	0.00%
2019/11/07	1	66.50	62	66.03	67.00	-61	1,118	-5.46%
2019/11/06	0	0.00	18.2	65.30	65.20	-18.2	1,072	-1.70%
2019/11/05	3	62.93	22	62.52	66.10	-19	1,000	-1.90%
2019/11/04	2	59.60	30	59.38	60.10	-28	792	-3.53%
2019/10/28	0	0.00	2	57.90	57.90	-2	736	-0.27%
2019/10/24	0	0.00	12	55.77	56.80	-12	724	-1.66%
2019/10/23	0	0.00	160	55.50	55.80	-160	725	-22.05%	大賣/鉅額交易
2019/10/22	1	55.80	0	0.00	55.70	1	729	0.14%
2019/10/21	1	55.60	0	0.00	55.70	1	744	0.13%
2019/10/16	0	0.00	5.1	55.49	55.90	-5.1	756	-0.67%
2019/10/09	0	0.00	14	55.50	55.50	-14	753	-1.86%
2019/10/08	0	0.00	2	55.40	55.70	-2	753	-0.27%
2019/10/07	3	55.80	0	0.00	55.80	3	751	0.40%
2019/10/04	0	0.00	0	56.60	56.50	0	757	0.00%
2019/10/01	0	0.00	2	56.00	56.10	-2	749	-0.27%
2019/09/27	5	56.50	0	0.00	56.00	5	737	0.68%
2019/09/24	1	58.30	0	0.00	58.00	1	717	0.14%
2019/09/19	1	58.50	5	58.98	58.50	-4	709	-0.56%
2019/09/16	1	57.80	0	0.00	57.80	1	688	0.15%
2019/09/12	0	0.00	0.1	57.70	57.90	-0.1	682	-0.01%
2019/09/10	0	0.00	2.8	57.68	57.90	-2.8	677	-0.41%
2019/09/09	1	57.30	0	0.00	57.70	1	679	0.15%
2019/09/06	16	58.03	21	59.09	57.70	-5	684	-0.73%
2019/08/30	0	0.00	2	58.10	58.10	-2	640	-0.31%
2019/08/29	2	57.20	0	0.00	57.50	2	628	0.32%
2019/08/27	5	57.88	0	0.00	57.90	5	618	0.81%
2019/08/26	3	58.00	0	0.00	57.50	3	612	0.49%
2019/08/23	6	58.20	0	0.00	58.10	6	610	0.98%
2019/08/22	0	0.00	14	58.31	58.20	-14	606	-2.31%
2019/08/20	0	0.00	1	58.60	58.30	-1	589	-0.17%
2019/08/19	1	59.00	5	59.00	58.20	-4	575	-0.69%
2019/08/16	0	0.00	30	56.97	57.60	-30	550	-5.45%
2019/08/15	2	57.20	30	57.27	57.00	-28	537	-5.21%
2019/08/14	14	57.92	49.2	57.84	57.60	-35.2	535	-6.56%
2019/08/13	14	58.41	36.6	58.16	58.00	-22.6	527	-4.30%
2019/08/12	1	57.70	52	57.92	58.30	-51	512	-9.95%
2019/08/08	0	0.00	38.4	56.04	55.80	-38.4	464	-8.27%
2019/08/07	71	55.85	2	56.00	55.90	69	438	15.72%
2019/08/02	2	55.20	0	0.00	54.70	2	416	0.48%
2019/07/30	10	56.25	0	0.00	56.10	10	405	2.47%
2019/07/29	0	0.00	3	56.20	55.60	-3	409	-0.73%
2019/07/26	0	0.00	3	56.30	56.00	-3	406	-0.74%
2019/07/25	0	0.00	7.6	56.35	55.90	-7.6	395	-1.92%
2019/07/24	0	0.00	2	56.80	56.60	-2	388	-0.51%
2019/07/23	0	0.00	6.4	58.07	57.20	-6.4	380	-1.69%
2019/07/17	0	0.00	1	53.30	53.70	-1	317	-0.30%
2019/07/16	0	0.00	5	53.80	52.80	-5	313	-1.60%
2019/07/11	5	54.00	0	0.00	54.40	5	307	1.62%
2019/07/10	10	53.70	0	0.00	54.30	10	306	3.27%
2019/07/08	18	51.25	0	0.00	51.50	18	289	6.21%
2019/07/05	10	51.00	0	0.00	50.50	10	290	3.44%
2019/07/04	0	0.00	1	50.20	50.20	-1	298	-0.34%
2019/07/03	0	0.00	2	49.70	49.90	-2	298	-0.67%
2019/06/26	0	0.00	83	49.88	49.90	-83	319	-25.94%
2019/06/25	0	0.00	10.1	49.99	49.55	-10.1	319	-3.15%
2019/06/24	1	50.00	61	50.11	50.30	-60	322	-18.61%
2019/06/21	0	0.00	178	50.13	50.00	-178	332	-53.53%	大賣/鉅額交易
2019/06/20	0	0.00	44	50.40	50.30	-44	333	-13.18%
2019/06/19	0	0.00	180	50.13	50.30	-180	343	-52.40%	大賣/鉅額交易
2019/06/18	0	0.00	5	50.00	49.90	-5	353	-1.42%
2019/06/17	0	0.00	9	50.00	49.65	-9	360	-2.50%
2019/06/14	3	49.90	252	50.02	49.85	-249	362	-68.69%	大賣/鉅額交易
2019/06/13	5	48.50	294	48.51	48.50	-289	370	-78.08%	大賣/鉅額交易
2019/06/12	0	0.00	49	48.50	48.50	-49	374	-13.08%
2019/06/11	0	0.00	9	48.50	48.20	-9	393	-2.29%
2019/06/05	0	0.00	3.6	47.42	47.45	-3.6	455	-0.79%
2019/05/29	0	0.00	12	46.15	45.85	-12	723	-1.66%
2019/05/21	8	47.68	0	0.00	48.00	8	818	0.98%
2019/05/20	150	47.98	0	0.00	47.95	150	820	18.28%	大買/鉅額交易
2019/05/17	150	48.54	0	0.00	48.30	150	829	18.09%	大買/鉅額交易
2019/05/10	0	0.00	5	54.20	52.40	-5	866	-0.58%
2019/05/07	0	0.00	10.6	54.32	54.90	-10.6	906	-1.17%
2019/05/06	10	53.40	0	0.00	53.50	10	950	1.05%
2019/04/18	0	0.00	24	54.95	54.90	-24	1,227	-1.96%
2019/04/17	0	0.00	25.6	54.77	55.10	-25.6	1,227	-2.09%
2019/04/16	0	0.00	5	53.70	54.80	-5	1,224	-0.41%
2019/04/10	0	0.00	10	54.60	54.70	-10	1,207	-0.83%
2019/04/08	0	0.00	1	56.30	55.80	-1	1,226	-0.08%
2019/04/03	0	0.00	1	56.00	55.90	-1	1,228	-0.08%
2019/04/01	1	57.20	0	0.00	56.50	1	1,219	0.08%
2019/03/21	0	0.00	50	54.99	55.00	-50	1,182	-4.23%
2019/03/20	0	0.00	36	56.50	56.50	-36	1,168	-3.08%
2019/03/14	0	0.00	1	57.70	57.70	-1	1,137	-0.09%
2019/03/12	1	56.40	0	0.00	56.20	1	1,098	0.09%
2019/03/08	0	0.00	1	55.70	55.70	-1	1,068	-0.09%
2019/03/07	0	0.00	1	55.40	55.80	-1	1,015	-0.10%
2019/03/06	30	51.73	4	51.53	53.70	26	933	2.78%
2019/03/05	4	50.75	1	51.50	50.80	3	856	0.35%
2019/03/04	2	49.85	2	50.18	51.30	0	833	0.00%
2019/02/27	22	49.00	0	0.00	49.00	22	795	2.77%
2019/02/26	290	48.92	2	49.05	49.00	288	787	36.59%	大買/鉅額交易
2019/02/25	2	49.40	1	49.50	48.50	1	774	0.13%
2019/02/22	553	48.12	1	48.60	48.50	552	740	74.50%	大買/鉅額交易
2019/02/21	2	48.05	10.4	47.86	47.45	-8.4	719	-1.17%
2019/02/20	9	47.68	3	47.67	48.35	6	701	0.86%
2019/02/19	1	46.55	42.4	46.96	46.80	-41.4	680	-6.09%
2019/02/18	0	0.00	41	47.24	47.20	-41	674	-6.08%
2019/02/15	0	0.00	43	46.70	47.00	-43	661	-6.50%
2019/02/14	1	46.30	40	46.35	46.30	-39	645	-6.04%
2019/02/13	1	46.35	40	46.58	46.50	-39	639	-6.10%
2019/02/12	3	46.75	0	0.00	46.95	3	629	0.48%
2019/02/11	1	46.30	0	0.00	47.50	1	624	0.16%
2019/01/29	2	46.88	0	0.00	46.90	2	613	0.33%
2019/01/25	11	49.78	1	48.50	48.40	10	571	1.75%
2019/01/24	1	49.75	0	0.00	49.85	1	525	0.19%
2019/01/23	60	48.64	2	48.50	48.70	58	481	12.05%
2019/01/22	6	46.52	21	46.69	47.50	-15	409	-3.66%
2019/01/21	19	43.99	4	44.18	44.60	15	276	5.42%
2019/01/18	1	43.30	28.8	43.05	43.20	-27.8	272	-10.20%
2019/01/17	32	42.98	30	42.80	42.25	2	276	0.72%
2019/01/16	1	43.45	30	43.55	43.30	-29	279	-10.36%
2019/01/15	0	0.00	31	43.60	44.10	-31	279	-11.10%
2019/01/14	1	43.55	34.8	43.46	43.35	-33.8	286	-11.80%
2019/01/11	55	42.96	34	43.26	43.35	21	300	6.98%
2019/01/10	0	0.00	30	42.10	42.25	-30	298	-10.05%
2019/01/09	0	0.00	31	42.04	42.15	-31	298	-10.38%
2019/01/08	11	42.00	30	41.62	42.00	-19	294	-6.45%
2019/01/07	1	41.45	33	41.54	41.85	-32	295	-10.81%
2019/01/04	3	41.17	32	41.15	41.45	-29	297	-9.75%
2019/01/03	2	41.93	30	41.88	41.65	-28	307	-9.10%
2019/01/02	5	43.42	30	43.03	42.65	-25	308	-8.11%
2018/12/28	3	43.07	43	42.25	45.00	-40	306	-13.03%
2018/12/27	1	41.10	30	41.41	42.00	-29	285	-10.17%
2018/12/26	1	41.05	31	41.22	42.05	-30	280	-10.70%
2018/12/25	1	41.00	31	40.98	41.30	-30	273	-10.97%
2018/12/24	0	0.00	30	40.70	41.00	-30	276	-10.84%
2018/12/22	0	0.00	30	41.12	40.95	-30	275	-10.89%
2018/12/21	0	0.00	30	41.02	41.35	-30	277	-10.79%
2018/12/20	0	0.00	57.8	41.99	41.85	-57.8	276	-20.91%
2018/12/19	1	42.10	30	42.03	42.30	-29	276	-10.50%
2018/12/18	0	0.00	62	42.33	42.30	-62	279	-22.19%
2018/12/17	0	0.00	62	42.79	42.80	-62	277	-22.37%
2018/12/14	1	42.60	63	42.71	42.85	-62	277	-22.37%
2018/12/13	0	0.00	65.6	43.08	43.25	-65.6	278	-23.52%
2018/12/12	0	0.00	62	43.11	43.30	-62	278	-22.27%
2018/12/11	0	0.00	30	43.03	43.10	-30	275	-10.91%
2018/12/10	2	43.35	30	43.26	43.20	-28	299	-9.35%
2018/12/07	3	45.60	32	45.06	44.40	-29	298	-9.70%
2018/12/06	0	0.00	31	43.77	44.50	-31	291	-10.63%
2018/12/05	0	0.00	30	43.31	43.40	-30	286	-10.48%
2018/12/04	0	0.00	48.1	43.63	43.55	-48.1	288	-16.68%
2018/12/03	1	43.55	1	44.00	43.55	0	287	0.00%
2018/11/28	0	0.00	1	43.50	43.55	-1	286	-0.35%
2018/11/27	1	43.05	0	0.00	43.40	1	286	0.35%
2018/11/26	0	0.00	1	43.50	43.40	-1	288	-0.35%
2018/11/23	0	0.00	9	42.89	43.00	-9	288	-3.12%
2018/11/22	0	0.00	10	43.07	43.05	-10	288	-3.47%
2018/11/21	2	43.35	10	43.27	43.25	-8	287	-2.79%
2018/11/15	1	43.95	0	0.00	44.00	1	284	0.35%
2018/11/14	1	44.05	0	0.00	44.00	1	283	0.35%
2018/11/12	0	0.00	20	44.06	44.20	-20	285	-7.01%
2018/11/09	2	43.95	0	0.00	44.05	2	290	0.69%
2018/11/08	0	0.00	1	44.70	45.00	-1	293	-0.34%
2018/11/07	0	0.00	1	44.20	44.10	-1	292	-0.34%
2018/11/06	1	43.50	1	43.90	43.60	0	295	0.00%
2018/11/05	0	0.00	1	43.50	43.20	-1	291	-0.34%
2018/10/31	1	42.90	1	43.70	43.00	0	298	0.00%
2018/10/30	0	0.00	1	42.60	42.70	-1	294	-0.34%
2018/10/29	2	42.15	1	42.40	42.40	1	296	0.34%
2018/10/26	0	0.00	25	42.57	42.50	-25	314	-7.95%
2018/10/25	2	42.78	26	42.69	42.50	-24	310	-7.72%
2018/10/24	9	43.97	33	44.10	44.00	-24	306	-7.82%
2018/10/23	2	43.85	29	44.22	44.50	-27	307	-8.77%
2018/10/22	5	44.37	32.5	44.76	43.90	-27.5	319	-8.60%
2018/10/19	1	42.90	4	43.46	43.85	-3	309	-0.97%
2018/10/18	1	41.65	5	41.94	42.30	-4	293	-1.36%
2018/10/17	0	0.00	2	40.70	40.70	-2	286	-0.70%
2018/10/15	0	0.00	2	39.95	40.00	-2	296	-0.68%
2018/10/12	1	38.85	1	39.35	39.80	0	295	0.00%
2018/10/11	2	38.95	2	39.35	39.50	0	316	0.00%
2018/10/09	0	0.00	1	41.10	41.10	-1	306	-0.33%
2018/10/08	0	0.00	5	40.68	40.75	-5	305	-1.64%
2018/10/05	1	40.20	0	0.00	40.40	1	311	0.32%
2018/10/04	2	41.30	0	0.00	41.50	2	309	0.65%
2018/10/01	0	0.00	2	42.12	42.05	-2	318	-0.62%
2018/09/20	1	42.45	0	0.00	42.40	1	403	0.25%
2018/09/18	1	42.55	0	0.00	42.55	1	412	0.24%
2018/09/14	1	42.10	11	42.45	43.00	-10	424	-2.36%
2018/09/13	0	0.00	16	42.34	43.40	-16	409	-3.90%
2018/09/12	0	0.00	11	41.95	41.85	-11	417	-2.63%
2018/09/11	3	41.50	13	41.62	41.55	-10	420	-2.38%
2018/09/10	1	41.35	11.4	42.13	41.50	-10.4	422	-2.46%
2018/09/07	3	43.82	2	44.53	43.20	1	421	0.24%
2018/09/06	0	0.00	2	44.38	44.50	-2	428	-0.47%
2018/09/05	2	44.00	2	44.38	44.30	0	437	0.00%
2018/09/04	1	44.05	1	44.40	44.10	0	444	0.00%
2018/09/03	3	43.92	1	44.45	43.50	2	446	0.45%
2018/08/31	0	0.00	4	44.25	44.20	-4	452	-0.88%
2018/08/30	1	43.75	6	43.78	43.75	-5	464	-1.08%
2018/08/29	1	43.00	1	43.40	43.15	0	468	0.00%
2018/08/28	0	0.00	2	43.13	42.95	-2	471	-0.42%
2018/08/27	1	42.70	0	0.00	43.00	1	478	0.21%
2018/08/23	4	42.76	0	0.00	42.50	4	486	0.82%
2018/08/21	1	43.05	0	0.00	43.00	1	488	0.20%
2018/08/20	1	42.75	0	0.00	42.70	1	494	0.20%
2018/08/17	0	0.00	0	43.30	43.15	0	500	0.00%
2018/08/16	5	43.12	3	43.40	43.40	2	500	0.40%
2018/08/15	3	43.92	1	44.05	43.90	2	506	0.39%
2018/08/14	2	44.45	1	44.50	44.90	1	509	0.20%
2018/08/13	3	44.98	0	0.00	45.00	3	507	0.59%
2018/08/10	1	45.10	0	0.00	45.10	1	504	0.20%
2018/08/09	1	45.30	1	45.75	45.30	0	506	0.00%
2018/08/08	2	45.08	1	45.45	45.35	1	509	0.20%
2018/08/07	2	45.43	1	45.85	45.35	1	514	0.19%
2018/08/06	1	45.60	0	0.00	45.80	1	512	0.19%
2018/08/03	0	0.00	2	45.68	45.65	-2	518	-0.39%
2018/08/02	6	45.38	0	0.00	45.00	6	528	1.14%
2018/07/31	3	46.17	0	0.00	46.10	3	521	0.57%
2018/07/30	8	46.63	0	0.00	46.70	8	521	1.54%
2018/07/27	1	46.75	0	0.00	47.45	1	519	0.19%
2018/07/24	0	0.00	0.9	45.25	45.25	-0.9	531	-0.17%
2018/07/23	0	0.00	1	45.35	45.20	-1	561	-0.18%
2018/07/20	0	0.00	54.4	45.13	45.00	-54.4	574	-9.48%
2018/07/16	1	45.65	0	0.00	45.55	1	552	0.18%
2018/07/13	1	45.40	0	0.00	45.35	1	553	0.18%
2018/07/03	0	0.00	44	47.65	48.70	-44	527	-8.34%
2018/07/02	17	52.01	53.5	51.83	51.60	-36.5	511	-7.14%
2018/06/29	14	50.50	2.1	51.22	51.40	12	485	2.46%
2018/06/28	14	50.40	0	0.00	50.50	14	474	2.95%
2018/06/22	25	52.40	0	0.00	52.20	25	463	5.40%
2018/06/21	0	0.00	1	52.50	52.40	-1	455	-0.22%
2018/05/29	1	52.20	0	0.00	51.60	1	657	0.15%
2018/05/28	0	0.00	14.5	51.63	51.80	-14.5	658	-2.20%
2018/05/25	2	50.15	0	0.00	50.70	2	658	0.30%
2018/05/22	2	52.10	0	0.00	51.90	2	648	0.31%
2018/05/15	0	0.00	38.7	51.00	50.80	-38.7	673	-5.75%
2018/05/11	20	51.20	0	0.00	51.50	20	683	2.92%
2018/05/10	41	51.35	0	0.00	51.50	41	679	6.03%
2018/05/07	24	51.50	0	0.00	51.70	24	665	3.61%
2018/05/04	6	51.50	0	0.00	51.70	6	669	0.90%
2018/05/03	1	51.30	0	0.00	51.70	1	676	0.15%
2018/05/02	51	52.31	0	0.00	51.20	51	672	7.58%
2018/04/30	44	52.73	0	0.00	52.90	44	664	6.62%
2018/04/27	36	53.67	0	0.00	54.00	36	664	5.42%
2018/04/24	21	57.80	0	0.00	58.00	21	625	3.36%
2018/04/12	0	0.00	23.6	60.63	60.00	-23.6	699	-3.37%
2018/04/02	2	59.65	0	0.00	59.70	2	703	0.28%
2018/03/28	30	59.53	0	0.00	59.80	30	726	4.13%
2018/03/09	0	0.00	21.5	61.77	61.00	-21.5	753	-2.85%
2018/03/08	0	0.00	20	66.50	63.00	-20	731	-2.73%
2018/03/07	0	0.00	150	65.53	65.80	-150	689	-21.76%	大賣/鉅額交易
2018/03/06	22	60.19	0	0.00	61.20	22	591	3.72%
2018/03/01	1	59.20	0	0.00	59.60	1	609	0.16%
2018/02/06	0	0.00	10	57.46	57.90	-10	725	-1.38%
2018/01/25	0	0.00	5.1	58.06	58.10	-5.1	1,020	-0.50%
2018/01/12	70	57.12	0	0.00	57.00	70	1,493	4.69%
2018/01/09	10	59.20	0	0.00	59.50	10	1,506	0.66%
2018/01/05	10	59.40	58	59.63	59.50	-48	1,512	-3.17%
2018/01/04	20	60.90	0	0.00	60.00	20	1,519	1.32%
2018/01/03	0	0.00	1	61.50	61.50	-1	1,524	-0.07%