信昌電 (6173)-群益金鼎券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
42.95
漲跌
▼0.90
漲幅
-2.05%
成交量
548張
產業
上櫃電子零組件類股
514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

信昌電 (6173)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
2024/04/19	0	0.00	2	42.98	42.95	-2	650	-0.31%
2024/04/17	1	43.90	1	43.90	43.70	0	645	0.00%
2024/04/16	1	44.00	3	43.87	43.40	-2	645	-0.31%
2024/04/11	0	0.00	14	46.08	45.95	-14	649	-2.16%
2024/04/10	0	47.32	2	46.60	46.60	-2	650	-0.31%
2024/04/09	0	47.75	8	47.31	47.10	-8	653	-1.22%
2024/04/08	9	47.59	11	47.89	47.20	-2	648	-0.31%
2024/04/03	0	0.00	2	46.85	46.65	-2	628	-0.32%
2024/04/02	0	0.00	0.2	47.35	47.30	-0.2	628	-0.02%
2024/04/01	38.2	47.39	3	47.38	47.75	35.2	612	5.74%
2024/03/25	0	45.95	0	0.00	45.50	0	549	0.00%
2024/03/19	0	45.05	0	0.00	44.80	0	640	0.00%
2024/03/13	0	0.00	1	44.90	44.45	-1	676	-0.15%
2024/03/06	8	46.35	10	46.69	46.50	-2	790	-0.25%
2024/02/29	1	46.60	0	0.00	46.70	1	1,283	0.08%
2024/02/22	0	0.00	2	46.35	46.60	-2	1,372	-0.15%
2024/02/21	2	46.30	2	46.55	46.30	0	1,374	0.00%
2024/02/20	2	46.10	0	0.00	46.40	2	1,375	0.15%
2024/01/31	1	45.60	0	0.00	45.60	1	1,407	0.07%
2024/01/26	0	0.00	2	45.70	45.70	-2	1,504	-0.13%
2024/01/25	0	0.00	2	46.65	46.50	-2	1,555	-0.13%
2024/01/24	2	47.10	0	0.00	47.10	2	1,626	0.12%
2024/01/23	1	47.35	0	0.00	47.30	1	1,617	0.06%
2024/01/22	0	0.00	2	46.88	46.45	-2	1,610	-0.12%
2024/01/19	1	46.85	2	46.95	46.85	-1	1,606	-0.06%
2024/01/18	5	46.44	11	45.58	47.60	-6	1,585	-0.38%
2024/01/17	1	47.85	1	47.30	46.50	0	1,555	0.00%
2024/01/16	4	46.03	0	0.00	45.80	4	1,519	0.26%
2024/01/15	2	46.63	4	46.70	46.70	-2	1,518	-0.13%
2024/01/12	0	0.00	1	45.30	45.35	-1	1,517	-0.07%
2024/01/11	0	0.00	2	45.75	45.80	-2	1,517	-0.13%
2024/01/10	0	0.00	2	45.90	45.65	-2	1,519	-0.13%
2024/01/09	7	45.22	5	45.70	45.85	2	1,522	0.13%
2024/01/08	0	0.00	13	46.98	46.25	-13	1,517	-0.86%
2023/12/28	0	0.00	2	49.30	49.20	-2	1,501	-0.13%
2023/12/21	0	0.00	1	49.40	49.30	-1	1,499	-0.07%
2023/12/20	0	0.00	10	49.52	49.45	-10	1,499	-0.67%
2023/12/19	1	49.50	0	0.00	49.45	1	1,497	0.07%
2023/12/18	3	50.63	3	50.80	50.60	0	1,478	0.00%
2023/12/15	15	51.91	15	51.89	52.00	0	1,487	0.00%
2023/12/14	9	52.54	4	51.65	52.60	5	1,471	0.34%
2023/12/13	0	0.00	5	50.70	50.80	-5	1,446	-0.35%
2023/12/12	4	50.88	5	51.34	50.80	-1	1,445	-0.07%
2023/12/11	5	52.50	0	0.00	51.80	5	1,438	0.35%
2023/12/08	2	51.70	2	51.45	51.70	0	1,428	0.00%
2023/12/07	6	51.90	6	52.50	51.90	0	1,423	0.00%
2023/12/06	4	51.95	4	52.05	51.90	0	1,407	0.00%
2023/12/05	4	52.05	7	52.03	52.10	-3	1,405	-0.21%
2023/12/04	11	53.23	9	54.00	53.00	2	1,415	0.14%
2023/12/01	15	54.33	45	54.29	54.60	-30	1,404	-2.14%
2023/11/30	42	54.69	52	54.49	54.50	-10	1,446	-0.69%
2023/11/29	110	55.32	55	54.74	54.80	55	1,577	3.49%	大買/
2023/11/28	14	51.17	44	50.92	52.50	-30	1,449	-2.07%
2023/11/27	14	49.12	30	48.97	49.00	-16	1,337	-1.20%
2023/11/24	55	49.43	45	49.26	48.55	10	1,305	0.77%
2023/11/23	6	47.08	12	47.09	46.90	-6	1,220	-0.49%
2023/11/22	6	46.95	4	46.83	47.15	2	1,265	0.16%
2023/11/21	4	46.75	4	46.83	46.70	0	1,290	0.00%
2023/11/20	1	46.20	1	46.10	46.10	0	1,291	0.00%
2023/11/17	12	46.11	2	45.85	46.05	10	1,293	0.77%
2023/11/16	12	45.83	2	45.70	45.75	10	1,299	0.77%
2023/11/15	15	45.81	1	45.70	45.60	14	1,304	1.07%
2023/11/14	6	45.45	2	45.15	45.35	4	1,317	0.30%
2023/11/13	3	45.92	5	46.18	45.75	-2	1,326	-0.15%
2023/11/10	8	46.55	6	46.78	46.35	2	1,326	0.15%
2023/11/09	4	47.28	14	47.52	47.30	-10	1,330	-0.75%
2023/11/08	5	48.38	17	48.66	48.30	-12	1,325	-0.91%
2023/11/07	1	48.30	17	48.44	48.05	-16	1,311	-1.22%
2023/11/06	14	48.46	19	48.11	48.40	-5	1,283	-0.39%
2023/11/03	26	48.22	11	48.07	48.10	15	1,258	1.19%
2023/11/02	48	46.72	27	46.83	46.85	21	1,214	1.73%
2023/11/01	56	46.71	48	47.22	45.75	8	1,159	0.69%
2023/10/31	2	45.25	6	45.16	44.45	-4	1,083	-0.37%
2023/10/30	6	45.25	2	45.50	45.00	4	1,085	0.37%
2023/10/27	4	45.10	0	0.00	44.95	4	1,083	0.37%
2023/10/26	4	44.53	10	44.40	44.20	-6	1,088	-0.55%
2023/10/25	2	45.70	2	45.60	45.35	0	1,090	0.00%
2023/10/24	10	45.07	4	44.30	45.65	6	1,089	0.55%
2023/10/20	7	43.40	0	0.00	43.50	7	1,092	0.64%
2023/10/19	6	44.05	3	44.23	44.25	3	1,099	0.27%
2023/10/18	4	44.00	1	44.30	43.60	3	1,101	0.27%
2023/10/17	3	45.55	3	45.02	44.70	0	1,102	0.00%
2023/10/16	2	44.80	0	0.00	45.00	2	1,114	0.18%
2023/10/13	2	45.40	2	45.00	45.05	0	1,124	0.00%
2023/10/12	2	45.50	5	44.20	45.50	-3	1,132	-0.26%
2023/10/05	0	0.00	1	44.95	44.85	-1	1,140	-0.09%
2023/10/03	0	0.00	6	46.07	45.65	-6	1,147	-0.52%
2023/10/02	0	0.00	6	45.88	46.30	-6	1,151	-0.52%
2023/09/28	0	0.00	4	45.55	45.75	-4	1,156	-0.35%
2023/09/27	2	45.40	10	45.27	45.55	-8	1,186	-0.67%
2023/09/26	5	46.08	17	46.31	45.55	-12	1,188	-1.01%
2023/09/25	1	45.90	4	46.10	46.05	-3	1,186	-0.25%
2023/09/22	5	46.45	11	45.65	46.45	-6	1,185	-0.51%
2023/09/21	0	0.00	5	45.70	45.60	-5	1,187	-0.42%
2023/09/20	40	46.89	26	47.14	46.65	14	1,178	1.19%
2023/09/19	6	48.71	2.1	49.51	48.50	3.9	1,160	0.33%
2023/09/18	1.1	50.19	0.1	49.40	50.10	1	1,146	0.09%
2023/09/15	2.1	49.14	2	49.25	49.15	0.1	1,141	0.01%
2023/09/14	0	0.00	2	49.15	49.35	-2	1,138	-0.18%
2023/09/13	0	0.00	5	48.93	48.70	-5	1,137	-0.44%
2023/09/12	5	48.13	1.4	48.20	48.70	3.7	1,173	0.31%
2023/09/11	1.4	49.10	10.7	48.57	48.10	-9.4	1,207	-0.78%
2023/09/08	9.7	49.60	1	49.80	49.75	8.7	1,202	0.73%
2023/09/07	0	0.00	2	51.50	50.20	-2	1,190	-0.17%
2023/09/06	0	0.00	0.2	50.80	51.10	-0.2	1,165	-0.01%
2023/09/05	5.2	51.99	4.1	52.81	52.10	1.1	1,139	0.09%
2023/09/04	28.1	53.67	41	52.80	51.80	-12.9	1,068	-1.21%
2023/09/01	16	50.98	14	51.27	51.10	2	852	0.23%
2023/08/31	0	0.00	11	46.81	47.25	-11	722	-1.52%
2023/08/30	2	46.70	0	0.00	46.50	2	726	0.28%
2023/08/29	4	45.63	6	46.18	46.15	-2	732	-0.27%
2023/08/28	34	46.81	53	45.70	45.55	-19	721	-2.63%
2023/08/25	4	45.15	1	46.30	45.05	3	673	0.45%
2023/08/24	0	0.00	4	43.50	43.75	-4	644	-0.62%
2023/08/21	5	43.37	7	43.34	43.60	-2	635	-0.31%
2023/08/18	2	44.10	0	0.00	43.85	2	634	0.32%
2023/08/17	15	42.85	1	43.55	43.70	14	623	2.25%
2023/07/27	3	40.05	0	0.00	40.25	3	846	0.35%
2023/07/26	0	0.00	3	39.52	39.60	-3	843	-0.36%
2023/07/25	0	0.00	3	40.22	40.20	-3	837	-0.36%
2023/07/24	7	40.31	13	40.21	39.90	-6	833	-0.72%
2023/07/21	0	0.00	2	41.25	41.30	-2	823	-0.24%
2023/07/20	9	41.84	5	41.71	41.90	4	823	0.49%
2023/07/19	6	42.30	8	42.91	42.20	-2	819	-0.24%
2023/07/18	2	44.65	4	43.93	43.75	-2	809	-0.25%
2023/07/17	13	44.50	3	44.45	44.50	10	799	1.25%
2023/07/11	4	44.08	0	0.00	44.10	4	784	0.51%
2023/07/10	18	44.27	0	0.00	44.20	18	803	2.24%
2023/07/05	19	44.37	50	44.64	44.30	-31	823	-3.76%
2023/07/04	1	43.00	0	0.00	43.85	1	793	0.13%
2023/06/29	2	43.13	2	43.48	43.40	0	790	0.00%
2023/06/28	0	0.00	1	42.45	42.40	-1	783	-0.13%
2023/06/27	2	42.30	0	0.00	42.50	2	785	0.25%
2023/06/26	6	43.35	3	43.00	42.95	3	783	0.38%
2023/06/21	1	43.65	13	43.31	43.50	-12	784	-1.53%
2023/06/20	5	43.42	3	42.97	43.00	2	779	0.26%
2023/06/16	24	45.19	9	45.13	43.95	15	773	1.94%
2023/06/15	50	44.59	7	43.91	44.85	43	731	5.88%
2023/06/14	24	42.73	0	0.00	43.05	24	690	3.47%
2023/06/07	5	42.90	0	0.00	43.25	5	694	0.72%
2023/06/05	0	0.00	4	44.30	44.00	-4	692	-0.58%
2023/06/02	2	43.95	8	43.48	44.00	-6	679	-0.88%
2023/06/01	6	42.80	3	42.93	43.00	3	670	0.45%
2023/05/31	3	42.80	0	0.00	42.80	3	678	0.44%
2023/05/30	2	42.60	0	0.00	42.60	2	675	0.30%
2023/05/29	3	43.20	1	43.30	43.30	2	677	0.30%
2023/05/26	1	42.85	1	42.70	42.50	0	686	0.00%
2023/05/18	1	42.35	1	42.75	42.70	0	808	0.00%
2023/05/11	3	41.43	4	41.16	41.10	-1	780	-0.13%
2023/05/10	2	43.03	2	42.53	42.60	0	767	0.00%
2023/05/09	2	43.03	1	43.90	42.45	1	755	0.13%
2023/05/08	15	43.78	10	43.99	43.50	5	725	0.69%
2023/05/05	0	0.00	5	42.00	42.00	-5	618	-0.81%
2023/04/21	0	0.00	4	40.16	39.05	-4	636	-0.63%
2023/04/20	1	40.35	1	40.20	40.05	0	630	0.00%
2023/04/19	4	40.75	39	40.50	40.40	-35	630	-5.55%
2023/04/18	2	41.15	4	41.65	41.15	-2	628	-0.32%
2023/04/14	18	41.77	0	0.00	41.65	18	622	2.89%
2023/04/13	22	41.63	0	0.00	41.25	22	614	3.58%
2023/04/12	0	0.00	2	41.95	41.85	-2	589	-0.34%
2023/04/11	0	0.00	2	40.30	40.90	-2	571	-0.35%
2023/04/10	6	40.51	3	40.82	40.35	3	567	0.53%
2023/03/31	2	39.50	2	39.60	39.45	0	540	0.00%
2023/03/27	2	38.80	0	0.00	39.30	2	543	0.37%
2023/03/23	0	0.00	10	39.35	39.35	-10	544	-1.84%
2023/03/21	0	0.00	7	39.20	39.40	-7	547	-1.28%
2023/03/20	1	38.95	51	38.91	38.85	-50	548	-9.11%
2023/03/17	71	39.21	0	0.00	39.35	71	548	12.93%
2023/03/16	2	38.45	0	0.00	38.10	2	554	0.36%
2023/03/15	0	0.00	6	39.04	39.00	-6	556	-1.08%
2023/03/13	2	38.50	0	0.00	39.50	2	555	0.36%
2023/03/10	2	40.30	19	40.42	39.50	-17	553	-3.07%
2023/03/07	2	42.15	2	42.80	42.15	0	531	0.00%
2023/03/06	2	42.68	2	42.40	42.50	0	526	0.00%
2023/03/03	2	41.70	2	41.50	41.50	0	517	0.00%
2023/03/01	0	0.00	2	42.40	42.05	-2	503	-0.40%
2023/02/24	0	0.00	4	42.75	42.85	-4	498	-0.80%
2023/02/23	0	0.00	8	42.80	42.90	-8	483	-1.66%
2023/02/22	2	42.10	2	42.35	42.55	0	473	0.00%
2023/02/21	9	43.05	19	42.79	43.05	-10	469	-2.13%
2023/02/20	17	42.88	7	43.00	43.05	10	457	2.19%
2023/02/17	7	42.31	7	42.74	43.00	0	439	0.00%
2023/02/16	32	40.88	4	41.15	41.05	28	379	7.39%
2023/02/15	0	0.00	18	38.34	38.30	-18	331	-5.43%
2023/02/14	6	38.89	2	39.00	39.00	4	329	1.22%
2023/02/13	0	0.00	6	37.11	37.65	-6	324	-1.85%
2023/02/10	2	37.85	2	37.80	37.35	0	329	0.00%
2023/02/09	4	38.20	0	0.00	38.25	4	329	1.21%
2023/02/08	0	0.00	3.1	38.78	38.55	-3.1	328	-0.94%
2023/02/07	3.1	38.09	0	0.00	38.35	3.1	327	0.95%
2023/02/06	4	38.60	0	0.00	38.30	4	336	1.19%
2023/02/03	8	39.30	0	0.00	39.05	8	337	2.37%
2023/02/02	6	38.73	0	0.00	38.90	6	331	1.81%
2023/02/01	25	37.68	20	38.33	38.40	5	311	1.61%
2023/01/11	0	0.00	2	34.80	35.20	-2	280	-0.71%
2023/01/10	2	34.65	0	0.00	34.65	2	280	0.71%
2023/01/03	5	33.80	5	34.01	34.55	0	292	0.00%
2022/12/21	0	0.00	6	34.30	34.85	-6	298	-2.01%
2022/12/16	0	0.00	2	35.38	35.25	-2	297	-0.67%
2022/12/15	0	0.00	2	36.40	36.00	-2	295	-0.68%
2022/12/14	2	35.45	2	35.05	36.40	0	292	0.00%
2022/12/13	4	35.25	0	0.00	35.10	4	287	1.39%
2022/12/08	2	35.75	2	35.90	35.40	0	284	0.00%
2022/12/07	2	36.90	0	0.00	35.90	2	278	0.72%
2022/11/25	2	34.70	0	0.00	34.60	2	275	0.73%
2022/11/16	0	0.00	4	34.49	34.40	-4	272	-1.47%
2022/11/15	0	0.00	2	34.85	34.80	-2	271	-0.74%
2022/11/09	0	0.00	2	33.60	34.00	-2	282	-0.71%
2022/11/02	2	32.83	4	32.45	32.95	-2	271	-0.74%
2022/11/01	6	31.27	0	0.00	31.45	6	259	2.31%
2022/10/31	4	31.60	0	0.00	31.00	4	250	1.60%
2022/10/21	2	31.35	0	0.00	31.40	2	237	0.84%
2022/10/06	0	0.00	2	36.60	36.45	-2	244	-0.82%
2022/09/21	2	39.25	4	39.44	39.30	-2	292	-0.68%
2022/09/15	5	42.11	1	41.85	41.45	4	296	1.35%
2022/08/15	0	0.00	0.8	39.70	39.50	-0.8	289	-0.26%
2022/07/08	4	40.80	4	41.03	41.40	0	276	0.00%
2022/07/04	2	38.90	2	39.40	38.25	0	271	0.00%
2022/07/01	0	0.00	5	39.65	37.65	-5	268	-1.86%
2022/06/29	0	0.00	2	41.65	41.55	-2	254	-0.79%
2022/06/28	2	42.50	0	0.00	42.35	2	256	0.78%
2022/06/27	0	0.00	6	43.25	43.35	-6	260	-2.31%
2022/06/24	0	0.00	3	42.15	42.30	-3	260	-1.15%
2022/06/14	0	0.00	1	45.95	45.80	-1	255	-0.39%
2022/06/06	0	0.00	2	50.70	50.50	-2	254	-0.78%
2022/06/02	0	0.00	6	50.20	50.30	-6	261	-2.30%
2022/05/30	0	0.00	1	49.30	49.85	-1	271	-0.37%
2022/05/26	6	48.10	0	0.00	48.05	6	271	2.21%
2022/05/23	1	49.00	0	0.00	48.70	1	294	0.34%
2022/04/29	0	0.00	1	51.00	50.70	-1	347	-0.29%
2022/04/27	2	48.55	2	48.50	49.10	0	348	0.00%
2022/04/21	10	52.00	1	52.00	51.80	9	369	2.44%
2022/04/19	0	0.00	2	51.20	51.30	-2	386	-0.52%
2022/04/18	2	50.70	0	0.00	50.60	2	401	0.50%
2022/04/13	0	0.00	2	51.70	52.00	-2	477	-0.42%
2022/04/01	0	0.00	1	55.20	55.30	-1	698	-0.14%
2022/03/31	0	0.00	5	55.50	55.50	-5	706	-0.71%
2022/03/18	1	54.60	0	0.00	54.90	1	726	0.14%
2022/03/15	0	0.00	3	53.40	53.40	-3	731	-0.41%
2022/03/14	0	0.00	3	54.40	54.30	-3	738	-0.41%
2022/03/11	0	0.00	1	54.40	54.30	-1	749	-0.13%
2022/03/10	0	0.00	1	54.80	54.80	-1	756	-0.13%
2022/03/09	0	0.00	1	54.40	53.90	-1	760	-0.13%
2022/03/07	0	0.00	2	54.75	55.10	-2	781	-0.26%
2022/02/25	0	0.00	2	55.90	55.90	-2	889	-0.22%
2022/02/24	0	0.00	7	55.49	55.60	-7	971	-0.72%
2022/02/23	0	0.00	50	57.65	57.20	-50	998	-5.01%
2022/02/22	23	58.05	43	57.23	56.80	-20	1,033	-1.94%
2022/02/21	18	58.11	0	0.00	58.30	18	1,134	1.59%
2022/02/18	11	58.13	1	57.60	57.90	10	1,185	0.84%
2022/02/17	16	57.61	0	0.00	57.60	16	1,208	1.32%
2022/02/16	2	57.10	0	0.00	57.90	2	1,210	0.17%
2022/02/14	9	56.14	0	0.00	56.60	9	1,224	0.73%
2022/02/11	8	57.40	0	0.00	57.40	8	1,234	0.65%
2022/02/10	5	57.20	0	0.00	57.80	5	1,253	0.40%
2022/02/09	1	57.20	0	0.00	57.80	1	1,272	0.08%
2022/01/26	0	0.00	11	54.95	55.00	-11	1,497	-0.73%
2022/01/25	0	0.00	13	54.50	54.30	-13	1,503	-0.86%
2022/01/24	1	55.10	20	55.38	55.40	-19	1,505	-1.26%
2022/01/21	0	56.50	0	0.00	56.10	0	1,507	0.00%
2022/01/18	0	0.00	1	58.20	57.40	-1	1,519	-0.07%
2022/01/14	0	0.00	2	55.55	55.80	-2	1,507	-0.13%
2022/01/13	0	0.00	4	56.73	56.80	-4	1,500	-0.27%
2022/01/12	0	0.00	6	56.32	56.50	-6	1,500	-0.40%
2022/01/11	0	0.00	2	57.40	57.40	-2	1,491	-0.13%
2022/01/10	0	0.00	4.3	59.06	58.40	-4.3	1,478	-0.29%
2022/01/07	0.3	59.88	12.3	59.93	59.20	-12.1	1,465	-0.82%
2022/01/06	0.2	61.90	39.2	61.67	61.70	-39	1,436	-2.71%
2022/01/05	1.3	63.41	3	63.27	63.80	-1.7	1,418	-0.12%
2022/01/04	67	64.38	127	62.54	65.00	-60	1,372	-4.37%	大賣/
2022/01/03	144.1	62.30	2	62.15	62.00	142.1	1,237	11.48%	大買/鉅額交易
2021/12/30	0	0.00	1	60.80	60.70	-1	1,211	-0.08%
2021/12/28	0	0.00	3	60.70	60.60	-3	1,219	-0.25%
2021/12/27	1	60.80	1	60.80	60.80	0	1,231	0.00%
2021/12/24	1	60.10	0	0.00	60.00	1	1,239	0.08%
2021/12/23	16	60.69	2	60.50	60.50	14	1,239	1.13%
2021/12/22	0	0.00	0	60.50	60.40	0	1,251	0.00%
2021/12/17	0	0.00	1	59.10	59.20	-1	1,251	-0.08%
2021/12/14	1	58.70	0	0.00	58.80	1	1,251	0.08%
2021/12/10	0	60.00	0	0.00	59.80	0	1,251	0.00%
2021/12/08	43	61.42	0	0.00	60.50	43	1,248	3.44%
2021/12/07	4	61.73	9	60.80	61.20	-5	1,242	-0.40%
2021/12/06	3	62.00	0	0.00	61.90	3	1,235	0.24%
2021/12/03	2	62.05	0	0.00	62.20	2	1,241	0.16%
2021/12/02	3	61.83	0	0.00	61.80	3	1,243	0.24%
2021/12/01	1	61.10	6	62.30	62.80	-5	1,240	-0.40%
2021/11/30	0	0.00	2	62.70	61.60	-2	1,238	-0.16%
2021/11/29	3	61.50	2	61.30	61.30	1	1,231	0.08%
2021/11/26	8	62.46	6	62.23	61.10	2	1,223	0.16%
2021/11/25	9	63.29	8.2	63.26	63.00	0.8	1,203	0.07%
2021/11/24	8	62.53	8.3	63.24	63.50	-0.3	1,184	-0.03%
2021/11/23	9.5	63.31	21	63.62	63.00	-11.5	1,170	-0.98%
2021/11/22	2	62.85	3	63.07	62.90	-1	1,099	-0.09%
2021/11/19	14	62.36	3	63.00	62.80	11	1,081	1.02%
2021/11/18	9	62.76	6	62.67	63.00	3	1,053	0.28%
2021/11/17	8	60.93	12	60.81	61.10	-4	959	-0.42%
2021/11/16	2	59.50	2	60.25	59.50	0	923	0.00%
2021/11/15	1	59.00	5	59.02	59.10	-4	935	-0.43%
2021/11/12	2	58.25	0	0.00	57.90	2	941	0.21%
2021/11/11	1	58.00	4	58.73	58.60	-3	961	-0.31%
2021/11/10	1	57.90	1	58.50	58.30	0	976	0.00%
2021/11/09	1	57.60	3	58.17	58.20	-2	999	-0.20%
2021/11/08	3	57.67	0.1	57.70	57.60	2.9	992	0.29%
2021/11/05	2	59.05	1	59.50	59.70	1	995	0.10%
2021/11/04	16	60.01	30	60.12	60.20	-14	994	-1.41%
2021/11/03	21.1	57.17	13	56.83	58.50	8.1	913	0.89%
2021/11/02	2	53.75	0	0.00	53.20	2	846	0.24%
2021/11/01	1	54.40	0	0.00	54.50	1	860	0.12%
2021/10/25	1	53.50	0.2	54.20	54.00	0.8	966	0.08%
2021/10/20	4	53.00	5	53.72	53.00	-1	1,281	-0.08%
2021/10/15	0	0.00	1	52.00	52.30	-1	2,067	-0.05%
2021/10/14	1	50.50	2	51.00	51.20	-1	2,146	-0.05%
2021/10/13	4	51.00	0	0.00	50.40	4	2,287	0.17%
2021/10/12	4	52.00	0	0.00	51.70	4	2,368	0.17%
2021/10/08	1	53.00	1	52.80	53.20	0	2,434	0.00%
2021/10/05	0	0.00	1	52.60	52.70	-1	2,864	-0.03%
2021/10/04	0	0.00	1	51.50	51.30	-1	2,966	-0.03%
2021/09/24	0	0.00	2	57.40	57.60	-2	3,579	-0.06%
2021/09/16	0	0.00	5	57.34	57.10	-5	3,732	-0.13%
2021/09/15	0	0.00	8	56.84	56.80	-8	3,742	-0.21%
2021/09/03	0	0.00	1	60.40	59.70	-1	3,978	-0.03%
2021/09/02	3	60.40	0	0.00	60.30	3	3,981	0.08%
2021/09/01	0	0.00	5	60.94	61.60	-5	3,991	-0.13%
2021/08/31	1	59.80	1	60.20	60.40	0	3,992	0.00%
2021/08/30	1	60.40	0	0.00	60.40	1	4,001	0.02%
2021/08/27	1	60.30	2	61.05	60.30	-1	4,006	-0.02%
2021/08/26	1	59.70	0	0.00	59.90	1	4,001	0.02%
2021/08/25	0	0.00	4	59.68	60.70	-4	4,012	-0.10%
2021/08/24	4	58.90	0	0.00	58.40	4	4,012	0.10%
2021/08/23	0	0.00	1.1	58.73	59.30	-1.1	4,022	-0.03%
2021/08/20	0	0.00	4	57.65	57.20	-4	4,038	-0.10%
2021/08/19	6	57.63	5	57.58	56.60	1	4,035	0.02%
2021/08/18	0.1	58.10	128	59.77	60.00	-128	4,028	-3.18%	大賣/鉅額交易
2021/08/17	3.1	59.04	4	59.56	57.70	-1	4,060	-0.02%
2021/08/16	2.2	59.61	4.2	59.76	59.70	-2	4,066	-0.05%
2021/08/13	4	62.10	0	0.00	61.50	4	4,077	0.10%
2021/08/12	0	0.00	7	64.59	64.30	-7	4,073	-0.17%
2021/08/11	0	0.00	8	64.00	64.00	-8	4,100	-0.20%
2021/08/10	0	0.00	1	64.80	64.70	-1	4,126	-0.02%
2021/08/09	8	66.85	8	67.40	66.10	0	4,149	0.00%
2021/08/06	4	68.33	0	0.00	68.50	4	4,176	0.10%
2021/08/05	1	69.40	5	69.76	69.30	-4	4,188	-0.10%
2021/08/04	8	69.33	1	69.50	68.70	7	4,234	0.17%
2021/08/03	1	69.10	5	69.82	69.10	-4	4,274	-0.09%
2021/08/02	0	0.00	4	68.38	68.70	-4	4,283	-0.09%
2021/07/30	12	68.88	3	69.10	67.80	9	4,328	0.21%
2021/07/29	0	0.00	16	68.39	68.50	-16	4,329	-0.37%
2021/07/28	6	67.00	174	66.99	68.50	-168	4,320	-3.89%	大賣/鉅額交易
2021/07/27	45	74.03	47	75.09	73.40	-2	4,285	-0.05%
2021/07/26	88	76.35	14	75.24	75.90	74	4,256	1.74%
2021/07/23	21	76.54	187.8	76.10	74.30	-166.8	4,235	-3.94%	大賣/鉅額交易
2021/07/22	294	79.97	34	75.96	79.20	260	4,227	6.15%	大買/鉅額交易
2021/07/21	10	73.94	31	74.06	73.10	-21	3,804	-0.55%
2021/07/20	7	74.73	90	74.30	73.30	-83	3,772	-2.20%
2021/07/19	171	75.78	20	75.90	76.00	151	3,730	4.05%	大買/鉅額交易
2021/07/16	1	73.20	3	72.37	73.90	-2	3,668	-0.05%
2021/07/15	2	74.00	56	72.92	72.20	-54	3,629	-1.49%
2021/07/14	14	73.34	132	73.99	72.80	-118	3,654	-3.23%	大賣/鉅額交易
2021/07/13	235	74.85	86	76.01	74.30	149	3,585	4.16%	大買/鉅額交易
2021/07/12	2	73.30	34	72.75	72.70	-32	3,359	-0.95%
2021/07/09	46	72.83	31	72.55	72.20	15	3,319	0.45%
2021/07/08	10	72.52	32	71.81	71.80	-22	3,293	-0.67%
2021/07/07	118	71.26	96	71.43	71.60	22	3,311	0.66%	大買/
2021/07/06	53	68.97	19	67.36	68.90	34	3,143	1.08%
2021/07/05	22	66.95	1	66.10	66.70	21	3,269	0.64%
2021/07/02	5	65.70	0	0.00	65.60	5	3,549	0.14%
2021/07/01	1	65.70	36	67.00	65.70	-35	3,642	-0.96%
2021/06/30	59	67.89	4	68.00	69.00	55	3,678	1.50%
2021/06/28	0	0.00	2	64.60	64.90	-2	3,595	-0.06%
2021/06/24	0	0.00	6	64.30	64.10	-6	3,674	-0.16%
2021/06/23	14	63.84	0	0.00	64.00	14	3,697	0.38%
2021/06/22	1	62.60	7	63.06	62.60	-6	3,713	-0.16%
2021/06/21	0	0.00	4	62.73	62.60	-4	3,716	-0.11%
2021/06/18	0	0.00	32	65.51	65.30	-32	3,751	-0.85%
2021/06/17	49	66.19	7	65.63	66.80	42	3,826	1.10%
2021/06/16	0	0.00	32	63.37	63.70	-32	3,748	-0.85%
2021/06/15	11	63.79	1	61.70	63.40	10	3,738	0.27%
2021/06/10	0	0.00	3	61.87	62.00	-3	3,757	-0.08%
2021/06/09	0	0.00	5	61.80	61.40	-5	3,761	-0.13%
2021/06/08	10	61.60	2	61.10	61.60	8	3,768	0.21%
2021/06/07	0	0.00	1	59.70	60.40	-1	3,826	-0.03%
2021/06/04	0	0.00	2	60.75	60.40	-2	3,827	-0.05%
2021/06/03	0	0.00	1	61.60	61.40	-1	3,851	-0.03%
2021/06/02	0	0.00	5	60.98	61.00	-5	3,858	-0.13%
2021/05/28	0	0.00	3	61.60	61.40	-3	3,872	-0.08%
2021/05/27	2	60.25	4	60.43	60.40	-2	3,865	-0.05%
2021/05/26	1	60.40	1	60.50	60.80	0	3,871	0.00%
2021/05/25	10	60.89	7	59.60	61.10	3	3,874	0.08%
2021/05/24	0.1	59.00	5	58.12	58.00	-4.9	3,878	-0.13%
2021/05/21	3	59.20	0	0.00	58.70	3	3,914	0.08%
2021/05/20	5.1	59.28	2	58.10	57.50	3.1	4,001	0.08%
2021/05/19	1	57.80	28	57.87	58.40	-27	4,066	-0.66%
2021/05/18	1	53.00	3	53.13	56.70	-2	4,058	-0.05%
2021/05/17	0.1	54.30	12	52.37	51.60	-11.9	4,088	-0.29%
2021/05/14	3	60.10	6	57.90	57.10	-3	4,057	-0.07%
2021/05/13	0	0.00	9	54.99	56.90	-9	4,011	-0.22%
2021/05/12	1	61.40	24	58.24	57.50	-23	3,990	-0.58%
2021/05/11	0.1	62.50	246	63.51	62.00	-245.9	3,935	-6.25%	大賣/鉅額交易
2021/05/10	0	0.00	31	67.60	67.30	-31	3,897	-0.80%
2021/05/07	42	69.29	1	70.00	69.00	41	3,889	1.05%
2021/05/06	0	0.00	5	66.42	65.90	-5	3,840	-0.13%
2021/05/05	0	0.00	9	67.49	65.60	-9	3,817	-0.24%
2021/05/04	3	67.27	1	66.30	67.50	2	3,813	0.05%
2021/05/03	0	0.00	52	69.23	68.80	-52	3,789	-1.37%
2021/04/29	2	73.85	24.1	73.62	73.20	-22.1	3,743	-0.59%
2021/04/28	229.3	74.01	165	73.27	74.20	64.3	3,688	1.74%	大買/大賣/
2021/04/27	62	71.41	15	70.87	71.20	47	3,497	1.34%
2021/04/26	0	0.00	2	68.95	69.00	-2	3,456	-0.06%
2021/04/23	6	69.72	18	69.23	68.80	-12	3,462	-0.35%
2021/04/22	0	0.00	18	71.46	68.50	-18	3,473	-0.52%
2021/04/21	12.8	72.82	13	71.93	71.80	-0.2	3,441	-0.01%
2021/04/20	53	72.50	41	71.58	73.20	12	3,452	0.35%
2021/04/19	21	70.58	8	70.26	70.30	13	3,435	0.38%
2021/04/16	11	70.13	12	70.53	69.70	-1	3,654	-0.03%
2021/04/15	38	70.22	0	0.00	70.60	38	3,737	1.02%
2021/04/14	16	71.19	51.1	71.01	69.60	-35.1	3,748	-0.94%
2021/04/13	10	72.60	38.1	73.98	70.60	-28.1	3,731	-0.75%
2021/04/12	109.5	76.22	70	76.27	74.90	39.5	3,660	1.08%	大買/
2021/04/09	310	75.18	189	74.56	74.80	121	3,529	3.43%	大買/大賣/鉅額交易
2021/04/08	361	72.19	345	73.54	74.50	16	3,342	0.48%	大買/大賣/
2021/04/07	93.2	70.07	92	70.26	70.30	1.2	3,081	0.04%
2021/04/06	121.7	69.86	9	69.94	69.90	112.7	3,078	3.66%	大買/鉅額交易
2021/04/01	13	67.92	5	67.74	68.20	8	3,004	0.27%
2021/03/31	11	67.69	9	67.34	67.40	2	3,007	0.07%
2021/03/30	6	67.88	15	67.91	68.00	-9	3,170	-0.28%
2021/03/29	24	67.90	15	67.98	68.00	9	3,158	0.28%
2021/03/26	36	67.04	2	66.40	67.10	34	3,138	1.08%
2021/03/25	0	0.00	12	66.44	65.80	-12	3,161	-0.38%
2021/03/24	1	66.70	2	67.05	67.10	-1	3,182	-0.03%
2021/03/23	2	67.90	58	68.16	67.60	-56	3,249	-1.72%
2021/03/22	60.1	67.80	14	67.54	68.20	46.1	3,243	1.42%
2021/03/18	0	0.00	3	66.30	65.70	-3	3,367	-0.09%
2021/03/17	1	66.00	28	65.73	65.90	-27	3,615	-0.75%
2021/03/16	124	66.86	6	66.97	66.00	118	3,957	2.98%	大買/鉅額交易
2021/03/15	1	65.30	0	0.00	65.30	1	4,366	0.02%
2021/03/12	0	0.00	20	65.26	64.80	-20	4,388	-0.46%
2021/03/11	46	66.17	5	65.62	65.10	41	4,451	0.92%
2021/03/10	0	0.00	4	63.60	63.20	-4	4,422	-0.09%
2021/03/09	9	63.37	17	63.68	63.30	-8	4,489	-0.18%
2021/03/08	0	0.00	13	65.92	64.50	-13	4,512	-0.29%
2021/03/05	12	66.80	14	66.54	66.40	-2	4,685	-0.04%
2021/03/04	8	66.75	6	67.62	66.30	2	4,720	0.04%
2021/03/03	40	66.52	4	66.65	67.10	36	4,717	0.76%
2021/03/02	0	0.00	5	67.80	65.50	-5	4,733	-0.11%
2021/02/26	2	67.15	0	0.00	67.00	2	4,836	0.04%
2021/02/25	0	0.00	2	67.95	67.90	-2	4,996	-0.04%
2021/02/24	2	67.60	6	68.83	67.40	-4	5,040	-0.08%
2021/02/23	2	68.90	9	69.16	69.00	-7	5,273	-0.13%
2021/02/22	15	69.33	29	68.36	69.00	-14	5,389	-0.26%
2021/02/19	43	66.50	4	66.85	67.00	39	5,353	0.73%
2021/02/18	2	64.30	29	64.37	64.80	-27	5,343	-0.51%
2021/02/17	33	64.78	8	63.80	64.50	25	5,434	0.46%
2021/02/05	3	62.10	8	61.88	61.60	-5	5,467	-0.09%
2021/02/04	10	61.42	1	61.60	60.90	9	5,622	0.16%
2021/02/02	2	60.90	3	61.03	60.90	-1	6,240	-0.02%
2021/02/01	1	59.20	1	59.60	59.90	0	6,368	0.00%
2021/01/28	3	62.40	0	0.00	61.80	3	6,655	0.05%
2021/01/27	1	63.10	1	63.40	63.10	0	7,332	0.00%
2021/01/26	1	64.10	1	64.70	62.80	0	7,666	0.00%
2021/01/25	4	64.40	4	64.20	63.70	0	7,649	0.00%
2021/01/22	0	0.00	6	61.95	63.30	-6	7,619	-0.08%
2021/01/21	1	61.00	2	61.25	61.30	-1	7,605	-0.01%
2021/01/20	8	64.04	6	64.18	62.80	2	7,577	0.03%
2021/01/19	0	0.00	2	66.60	66.20	-2	7,534	-0.03%
2021/01/18	0	0.00	15	66.33	66.00	-15	7,539	-0.20%
2021/01/15	2	69.05	0	0.00	67.00	2	7,514	0.03%
2021/01/14	23	68.29	0	0.00	69.00	23	7,467	0.31%
2021/01/13	16	68.59	13	68.49	68.30	3	7,433	0.04%
2021/01/12	7	68.41	0	0.00	67.20	7	7,388	0.09%
2021/01/11	16	70.38	23	70.60	68.90	-7	7,324	-0.10%
2021/01/08	21	66.87	19	67.03	67.60	2	7,102	0.03%
2021/01/07	3	66.30	3	66.10	65.40	0	6,988	0.00%
2021/01/06	5	64.30	4	65.73	64.90	1	6,963	0.01%
2021/01/05	3	67.50	0	0.00	67.00	3	6,910	0.04%
2021/01/04	0	0.00	1	66.20	66.20	-1	6,848	-0.01%
2020/12/31	2	67.05	1	67.50	66.60	1	6,834	0.01%
2020/12/30	1	67.10	7	67.00	67.30	-6	6,800	-0.09%
2020/12/29	14	67.36	10	67.41	66.70	4	6,763	0.06%
2020/12/28	0	0.00	5	65.84	65.80	-5	6,659	-0.08%
2020/12/25	8	66.24	6	66.42	65.80	2	6,631	0.03%
2020/12/24	45	67.17	43	67.10	66.10	2	6,638	0.03%
2020/12/23	6	64.78	5	64.54	64.80	1	6,457	0.02%
2020/12/21	0	0.00	1	63.00	64.60	-1	6,415	-0.02%
2020/12/18	10	65.54	11	65.91	65.00	-1	6,365	-0.02%
2020/12/17	17	65.72	18.1	66.12	66.50	-1.1	6,316	-0.02%
2020/12/16	18.1	67.89	19	67.99	67.30	-0.9	6,240	-0.01%
2020/12/15	21	68.16	26	68.52	66.30	-5	6,205	-0.08%
2020/12/14	23	71.63	30	71.48	70.70	-7	6,088	-0.11%
2020/12/11	36	71.34	42	71.51	71.60	-6	6,031	-0.10%
2020/12/10	77	70.94	68	71.22	70.00	9	5,796	0.16%
2020/12/09	40.1	69.90	20	69.76	70.20	20.1	5,449	0.37%
2020/12/08	6	65.65	7	65.54	65.50	-1	4,990	-0.02%
2020/12/07	4	65.63	9	66.41	65.20	-5	4,955	-0.10%
2020/12/04	4	65.62	9	65.16	66.00	-5	4,874	-0.10%
2020/12/03	9	66.01	6	65.92	65.30	3	4,855	0.06%
2020/12/02	10	65.02	12	65.19	64.80	-2	4,781	-0.04%
2020/12/01	91	65.99	93	65.63	65.80	-2	4,740	-0.04%
2020/11/30	11	64.81	8	65.16	64.30	3	4,559	0.07%
2020/11/27	1	64.20	2	64.40	64.30	-1	4,527	-0.02%
2020/11/25	19	63.46	38	63.64	63.30	-19	4,518	-0.42%
2020/11/24	33	66.74	19	66.84	65.00	14	4,402	0.32%
2020/11/23	16	66.19	23	66.40	66.40	-7	4,245	-0.16%
2020/11/20	55	67.72	77	67.49	66.10	-22	4,237	-0.52%
2020/11/19	24	65.65	51	65.87	66.40	-27	3,957	-0.68%
2020/11/18	7	64.04	8	63.95	64.20	-1	3,780	-0.03%
2020/11/17	15	63.28	8	63.51	62.80	7	3,707	0.19%
2020/11/16	19	64.71	17	64.83	64.10	2	3,670	0.05%
2020/11/13	6	65.35	13	64.64	64.50	-7	3,596	-0.19%
2020/11/12	9	64.19	19.1	64.38	64.20	-10.1	3,501	-0.29%
2020/11/11	95.1	64.71	38	64.56	63.90	57.1	3,355	1.70%
2020/11/10	16	61.09	15.2	60.59	61.90	0.9	2,916	0.03%
2020/11/09	17.2	61.46	30	61.58	60.60	-12.9	2,751	-0.47%
2020/11/06	35	60.95	9	61.32	60.10	26	2,648	0.98%
2020/11/05	12	60.18	78	60.41	61.50	-66	2,593	-2.54%
2020/11/04	207	60.19	134.1	60.21	60.90	72.9	2,456	2.97%	大買/大賣/
2020/11/03	5.1	58.25	10	57.42	58.70	-4.9	1,875	-0.26%
2020/10/27	0	0.00	1	55.30	55.40	-1	1,880	-0.05%
2020/10/26	1	55.70	0	0.00	55.80	1	1,880	0.05%
2020/10/22	0	0.00	7	54.57	54.20	-7	1,880	-0.37%
2020/10/21	0	0.00	4	54.98	54.70	-4	1,894	-0.21%
2020/10/20	4	55.73	3	55.30	55.30	1	1,901	0.05%
2020/10/19	0	0.00	8	54.70	54.70	-8	1,894	-0.42%
2020/10/16	14	55.40	2	54.65	54.10	12	1,897	0.63%
2020/10/15	1	54.20	0	0.00	54.20	1	1,874	0.05%
2020/10/14	1	54.10	1	54.30	54.00	0	1,873	0.00%
2020/10/13	0	0.00	3	53.80	53.70	-3	1,865	-0.16%
2020/10/07	1	53.50	0	0.00	53.40	1	1,878	0.05%
2020/09/29	3	53.30	11	52.73	52.10	-8	1,989	-0.40%
2020/09/25	1	50.80	0	0.00	50.80	1	2,054	0.05%
2020/09/24	0	0.00	6	52.13	51.70	-6	2,058	-0.29%
2020/09/22	0	0.00	11	53.63	53.60	-11	2,063	-0.53%
2020/09/21	0	0.00	3	54.67	54.20	-3	2,082	-0.14%
2020/09/18	3	56.53	6	56.13	55.40	-3	2,081	-0.14%
2020/09/17	10	55.54	2	55.60	55.50	8	2,063	0.39%
2020/09/16	4	55.78	1	55.60	55.30	3	2,061	0.15%
2020/09/15	4	55.10	0	0.00	55.00	4	2,007	0.20%
2020/09/10	0	0.00	4	54.10	53.60	-4	2,011	-0.20%
2020/09/09	0	0.00	14	53.45	54.30	-14	2,026	-0.69%
2020/09/08	22	54.39	1	53.90	53.70	21	2,034	1.03%
2020/09/07	0	0.00	2	53.20	53.20	-2	2,046	-0.10%
2020/09/04	0	0.00	2	53.55	53.90	-2	2,070	-0.10%
2020/09/03	1	54.80	7	54.86	54.40	-6	2,077	-0.29%
2020/09/02	2	55.20	33	55.04	54.80	-31	2,096	-1.48%
2020/09/01	46	55.44	5	55.08	55.50	41	2,127	1.93%
2020/08/31	7	54.29	1	54.60	54.00	6	2,184	0.27%
2020/08/28	0	0.00	1	54.10	54.10	-1	2,332	-0.04%
2020/08/27	0	0.00	14	54.06	53.70	-14	2,341	-0.60%
2020/08/26	18	54.24	3	54.53	54.10	15	2,335	0.64%
2020/08/25	0	0.00	3	52.17	52.20	-3	2,313	-0.13%
2020/08/24	0	0.00	1	51.90	51.80	-1	2,307	-0.04%
2020/08/21	2	51.20	3	52.07	51.80	-1	2,312	-0.04%
2020/08/20	6	50.54	12	50.86	51.00	-6	2,321	-0.26%
2020/08/19	11	54.64	1	54.00	54.40	10	2,296	0.44%
2020/08/18	0	0.00	0	54.70	54.70	0	2,275	0.00%
2020/08/17	5	55.32	4	55.98	55.50	1	2,278	0.05%
2020/08/14	2	55.30	0	0.00	55.30	2	2,269	0.09%
2020/08/13	1	55.50	1	55.70	54.50	0	2,282	0.00%
2020/08/12	2	55.45	2	55.50	55.20	0	2,287	0.00%
2020/08/11	19	57.46	19	56.54	55.80	0	2,272	0.00%
2020/08/10	2	56.70	2	57.35	57.50	0	2,196	0.00%
2020/08/07	25	57.38	29	57.61	57.30	-4	2,208	-0.18%
2020/08/06	5	57.18	161	57.21	56.30	-156	2,128	-7.33%	大賣/鉅額交易
2020/08/05	175	56.55	4	57.00	56.70	171	2,022	8.46%	大買/鉅額交易
2020/08/04	9	51.91	20	51.24	52.00	-11	1,842	-0.60%
2020/08/03	17	51.20	0	0.00	50.50	17	1,865	0.91%
2020/07/30	8	50.13	0	0.00	50.30	8	1,916	0.42%
2020/07/29	0	0.00	1	49.70	49.85	-1	2,048	-0.05%
2020/07/28	2	51.00	5	50.14	49.50	-3	2,084	-0.14%
2020/07/27	1	51.90	5	51.92	51.60	-4	2,241	-0.18%
2020/07/24	1	53.40	7	52.37	51.70	-6	2,265	-0.26%
2020/07/23	3	52.80	5	53.20	52.40	-2	2,321	-0.09%
2020/07/22	16	52.94	0	0.00	53.10	16	2,402	0.67%
2020/07/16	0	0.00	4	52.15	52.30	-4	2,682	-0.15%
2020/07/15	0	0.00	8	52.75	51.70	-8	2,739	-0.29%
2020/07/14	0	0.00	37	53.05	52.50	-37	2,823	-1.31%
2020/07/13	39	54.89	0	0.00	55.10	39	3,018	1.29%
2020/07/09	4	56.33	15	56.29	55.90	-11	3,138	-0.35%
2020/07/08	0	0.00	12	57.63	56.80	-12	3,152	-0.38%
2020/07/07	31	57.63	49	56.50	57.90	-18	3,248	-0.55%
2020/07/06	48	55.90	4	54.78	56.40	44	3,367	1.31%
2020/07/03	0	0.00	12	55.12	54.50	-12	3,486	-0.34%
2020/07/02	18	54.58	0	0.00	55.00	18	3,551	0.51%
2020/07/01	4	54.40	0	0.00	54.40	4	3,567	0.11%
2020/06/30	0	0.00	1	53.70	53.80	-1	3,573	-0.03%
2020/06/29	3	53.90	0	0.00	53.90	3	3,572	0.08%
2020/06/24	0	0.00	3	54.93	54.90	-3	3,583	-0.08%
2020/06/23	0	0.00	2	55.20	54.70	-2	3,628	-0.06%
2020/06/22	6	55.20	0	0.00	55.00	6	3,655	0.16%
2020/06/19	0	0.00	3	55.67	55.00	-3	3,710	-0.08%
2020/06/17	11	55.66	11	55.45	55.40	0	3,750	0.00%
2020/06/15	4	54.90	5	55.20	54.50	-1	3,866	-0.03%
2020/06/12	1	54.50	1	54.80	55.40	0	3,913	0.00%
2020/06/11	7	56.79	13	57.12	56.20	-6	3,952	-0.15%
2020/06/10	1	59.30	22	58.36	58.40	-21	3,988	-0.53%
2020/06/09	1	58.90	5.1	59.23	58.50	-4.1	4,054	-0.10%
2020/06/08	1	58.90	7	58.86	59.00	-6	4,095	-0.15%
2020/06/05	25	59.10	91.1	59.00	58.90	-66.1	4,081	-1.62%
2020/06/04	110.1	58.84	8	58.31	58.10	102.1	4,023	2.54%	大買/鉅額交易
2020/06/03	1	56.80	2	56.30	56.20	-1	3,911	-0.03%
2020/06/02	0	0.00	107.1	55.90	55.80	-107.1	3,911	-2.74%	大賣/鉅額交易
2020/06/01	101	56.41	3	56.13	56.10	98	3,922	2.50%	大買/
2020/05/28	2.1	55.57	4	55.58	54.30	-2	3,969	-0.05%
2020/05/27	2	55.94	2	55.55	55.50	0	4,009	0.00%
2020/05/26	3	56.07	3	56.07	54.90	0	4,076	0.00%
2020/05/25	3	53.73	22	53.75	55.30	-19	4,121	-0.46%
2020/05/22	1	55.30	0	0.00	54.30	1	4,210	0.02%
2020/05/21	1	56.40	2	56.25	55.90	-1	4,225	-0.02%
2020/05/20	7	56.37	6	56.65	55.80	1	4,278	0.02%
2020/05/19	1	55.20	2	55.20	55.80	-1	4,295	-0.02%
2020/05/18	6	54.67	9	54.81	54.20	-3	4,394	-0.07%
2020/05/15	5	56.54	14	56.37	55.60	-9	4,578	-0.20%
2020/05/14	5	57.30	2	56.10	56.10	3	4,569	0.07%
2020/05/13	9	58.04	3	58.27	58.40	6	4,561	0.13%
2020/05/12	9	57.80	7	57.63	57.90	2	4,570	0.04%
2020/05/08	5	58.68	1	58.20	57.50	4	4,647	0.09%
2020/05/07	2	58.60	2	58.60	58.70	0	4,641	0.00%
2020/05/06	2	59.10	12	58.42	58.40	-10	4,650	-0.22%
2020/05/05	11	60.43	6	60.60	59.00	5	4,665	0.11%
2020/05/04	0	0.00	23	58.25	58.40	-23	4,627	-0.50%
2020/04/30	21	60.30	17	60.65	59.80	4	4,720	0.08%
2020/04/29	1	58.00	0	0.00	58.30	1	4,621	0.02%
2020/04/28	10	57.94	5	58.24	57.50	5	4,640	0.11%
2020/04/27	17	58.09	7	57.46	57.50	10	4,619	0.22%
2020/04/24	2	57.15	1	57.40	56.50	1	4,558	0.02%
2020/04/23	10	56.92	30.1	56.86	56.50	-20.1	4,548	-0.44%
2020/04/22	8	55.58	31.1	55.51	57.20	-23.1	4,547	-0.51%
2020/04/21	15	55.75	8	55.76	54.80	7	4,497	0.16%
2020/04/20	16.1	56.45	4	56.85	56.90	12.1	4,586	0.26%
2020/04/17	10	57.80	12	56.14	55.70	-2	4,595	-0.04%
2020/04/16	72	57.45	60	57.97	57.00	12	4,567	0.26%
2020/04/15	25	55.43	8	55.59	56.90	17	4,479	0.38%
2020/04/14	5	51.80	2	51.70	51.80	3	4,516	0.07%
2020/04/13	10	51.49	3	51.50	50.20	7	4,737	0.15%
2020/04/10	21	52.56	14	53.01	51.80	7	4,886	0.14%
2020/04/09	29	52.25	27	52.26	51.60	2	5,264	0.04%
2020/04/08	8	47.80	18	48.23	50.70	-10	5,168	-0.19%
2020/04/07	12	45.95	2	45.95	46.10	10	5,205	0.19%
2020/04/06	3	43.45	1	43.05	43.60	2	5,481	0.04%
2020/04/01	3	42.37	5	42.21	42.50	-2	5,782	-0.03%
2020/03/31	3	42.87	1	42.20	42.00	2	6,199	0.03%
2020/03/27	0	0.00	4	42.04	41.80	-4	6,880	-0.06%
2020/03/26	0	0.00	1	41.85	42.05	-1	6,853	-0.01%
2020/03/25	1	42.30	8	42.38	42.00	-7	6,947	-0.10%
2020/03/24	1	40.35	1	39.50	40.35	0	6,946	0.00%
2020/03/23	3	37.02	3	37.82	37.60	0	6,914	0.00%
2020/03/20	1	37.65	63	36.58	38.65	-62	6,902	-0.90%
2020/03/19	2	36.23	3	37.80	35.15	-1	6,846	-0.01%
2020/03/18	1	41.55	122	39.67	39.05	-121	6,788	-1.78%	大賣/鉅額交易
2020/03/16	1	47.85	1	48.35	43.80	0	6,691	0.00%
2020/03/13	1	46.20	20	46.58	47.20	-19	6,648	-0.29%
2020/03/12	3	53.63	23	53.27	51.30	-20	6,626	-0.30%
2020/03/11	4	58.80	4	58.65	56.70	0	6,598	0.00%
2020/03/10	6	56.47	6	56.82	58.90	0	6,611	0.00%
2020/03/09	5	58.04	18	58.00	57.40	-13	6,692	-0.19%
2020/03/06	4	60.50	14	60.41	60.20	-10	6,939	-0.14%
2020/03/05	1	60.70	1	61.00	61.20	0	6,938	0.00%
2020/03/04	11	59.85	15	60.13	60.20	-4	6,922	-0.06%
2020/03/03	10	62.06	10	62.33	61.10	0	6,896	0.00%
2020/03/02	0	0.00	1	59.20	61.50	-1	6,899	-0.01%
2020/02/27	10	63.06	23	61.99	60.60	-13	6,896	-0.19%
2020/02/26	17	64.78	39	65.05	64.60	-22	6,821	-0.32%
2020/02/25	11	66.86	25	66.56	66.70	-14	6,763	-0.21%
2020/02/24	16	65.96	10	65.67	66.10	6	6,677	0.09%
2020/02/21	19	67.41	8	67.66	66.70	11	6,655	0.17%
2020/02/20	7	67.39	18	67.43	67.00	-11	6,595	-0.17%
2020/02/19	19	67.52	99	67.36	67.60	-80	6,554	-1.22%
2020/02/18	65	67.46	36.1	67.12	68.00	28.9	6,440	0.45%
2020/02/17	5	64.44	4	65.02	64.80	1	6,253	0.02%
2020/02/14	0.1	65.00	0	0.00	65.20	0.1	6,305	0.00%
2020/02/13	6	64.40	12	64.98	64.40	-6	6,280	-0.10%
2020/02/12	8	65.36	20	65.08	65.50	-12	6,278	-0.19%
2020/02/11	32	66.04	16	65.67	65.20	16	6,244	0.26%
2020/02/10	0	0.00	15	62.43	64.00	-15	6,183	-0.24%
2020/02/07	9	64.03	19	64.40	63.60	-10	6,187	-0.16%
2020/02/06	13	65.15	30	64.97	64.50	-17	6,158	-0.28%
2020/02/05	11	64.92	11	65.09	64.00	0	6,112	0.00%
2020/02/04	24	63.99	18	63.73	65.20	6	6,057	0.10%
2020/02/03	10	59.00	10	59.55	60.50	0	5,954	0.00%
2020/01/31	4	62.18	4	62.33	61.30	0	5,894	0.00%
2020/01/30	1	64.50	4	62.90	62.40	-3	5,865	-0.05%
2020/01/20	2	70.00	2	69.30	69.30	0	5,826	0.00%
2020/01/17	15	71.11	18	70.16	69.70	-3	5,830	-0.05%
2020/01/16	45	70.63	33	70.41	70.20	12	5,867	0.20%
2020/01/15	14	70.67	15	69.92	69.40	-1	5,798	-0.02%
2020/01/14	37	70.02	37	70.55	70.50	0	5,765	0.00%
2020/01/13	6	66.90	8	67.49	68.30	-2	5,727	-0.03%
2020/01/10	5	69.56	5	67.96	68.30	0	5,671	0.00%
2020/01/09	15	69.67	10	69.93	68.70	5	5,628	0.09%
2020/01/08	26	68.53	26	68.38	68.90	0	5,564	0.00%
2020/01/07	52	69.57	88	66.96	67.00	-36	5,492	-0.66%
2020/01/06	48	72.05	108	71.93	72.50	-60	5,285	-1.14%	大賣/
2020/01/03	167	73.66	90	74.16	72.00	77	5,151	1.49%	大買/
2020/01/02	5	70.96	23	70.82	70.60	-18	4,706	-0.38%
2019/12/31	9	71.94	17	71.46	71.10	-8	4,680	-0.17%
2019/12/30	43	71.47	136	71.51	72.10	-93	4,579	-2.03%	大賣/
2019/12/27	120	69.12	94.1	68.83	69.70	25.9	4,286	0.61%	大買/
2019/12/26	48	68.62	62.1	68.65	66.90	-14.1	4,099	-0.34%
2019/12/25	255.1	66.00	143	65.07	67.60	112.1	4,031	2.78%	大買/大賣/鉅額交易
2019/12/24	250.1	63.02	20	62.25	62.60	230.1	3,940	5.84%	大買/鉅額交易
2019/12/23	1	60.30	6	60.37	60.50	-5	3,961	-0.13%
2019/12/20	13	61.38	4	61.85	60.70	9	3,944	0.23%
2019/12/19	46	60.25	1	60.30	60.40	45	3,818	1.18%
2019/12/18	2	59.70	1	59.40	59.50	1	3,761	0.03%
2019/12/17	0	0.00	18	59.30	59.10	-18	3,754	-0.48%
2019/12/16	0	0.00	2	59.20	59.50	-2	3,745	-0.05%
2019/12/13	1	58.20	0	0.00	58.10	1	3,737	0.03%
2019/12/12	0	0.00	9	58.87	58.70	-9	3,761	-0.24%
2019/12/11	1	59.90	0	0.00	59.40	1	3,745	0.03%
2019/12/10	0	0.00	3	59.40	59.30	-3	3,738	-0.08%
2019/12/09	1	60.70	2.1	60.88	60.40	-1.1	3,723	-0.03%
2019/12/06	4	60.53	44	60.29	60.40	-40	3,669	-1.09%
2019/12/05	0	0.00	47	60.12	60.00	-47	3,643	-1.29%
2019/12/04	13	60.65	15	60.51	60.00	-2	3,623	-0.06%
2019/12/03	135	60.71	53	61.23	60.50	82	3,554	2.31%	大買/
2019/12/02	4	57.38	4	57.10	57.10	0	3,278	0.00%
2019/11/29	0	0.00	2	57.50	56.70	-2	3,289	-0.06%
2019/11/28	0	0.00	2.1	58.11	57.20	-2.1	3,378	-0.06%
2019/11/27	22.1	58.36	3	57.77	58.10	19.1	3,546	0.54%
2019/11/26	16	57.51	13	57.57	57.20	3	3,513	0.09%
2019/11/25	1	55.50	1	55.70	55.60	0	3,502	0.00%
2019/11/21	1	53.80	10	54.20	54.70	-9	3,549	-0.25%
2019/11/20	0	0.00	3	55.53	55.40	-3	3,538	-0.08%
2019/11/19	0	0.00	1	56.70	56.60	-1	3,542	-0.03%
2019/11/18	8	57.26	1	56.90	56.60	7	3,543	0.20%
2019/11/15	1	56.80	1	56.70	56.80	0	3,554	0.00%
2019/11/13	7	58.07	5	57.98	57.20	2	3,560	0.06%
2019/11/11	4	55.43	73	55.60	54.70	-69	3,513	-1.96%
2019/11/08	2	57.40	4	57.43	57.30	-2	3,494	-0.06%
2019/11/07	2	58.35	2	58.70	57.50	0	3,502	0.00%
2019/11/06	3	59.27	4	59.50	58.80	-1	3,506	-0.03%
2019/11/05	3	58.93	0	0.00	58.70	3	3,522	0.09%
2019/11/04	1	58.90	1	59.00	58.70	0	3,549	0.00%
2019/11/01	3	58.60	3	58.77	58.70	0	3,585	0.00%
2019/10/31	2	61.05	4	60.63	59.90	-2	3,564	-0.06%
2019/10/30	2	60.35	1	60.50	60.20	1	3,557	0.03%
2019/10/29	1	61.30	1	61.50	59.80	0	3,573	0.00%
2019/10/28	0	0.00	9	61.06	60.90	-9	3,698	-0.24%
2019/10/25	1	61.40	11	61.75	61.30	-10	3,693	-0.27%
2019/10/24	51	61.81	7	61.99	62.00	44	3,672	1.20%
2019/10/22	1	61.00	2	60.90	60.70	-1	3,608	-0.03%
2019/10/21	106	61.38	28	61.44	61.50	78	3,595	2.17%	大買/
2019/10/18	2	59.60	0	0.00	59.70	2	3,504	0.06%
2019/10/17	1	59.90	0	0.00	59.90	1	3,499	0.03%
2019/10/16	4	60.38	1	59.80	59.40	3	3,496	0.09%
2019/10/15	11	62.02	16	61.96	61.20	-5	3,445	-0.15%
2019/10/14	8	61.23	3	61.47	60.90	5	3,342	0.15%
2019/10/09	4	60.43	6	60.27	60.80	-2	3,319	-0.06%
2019/10/08	10	60.91	7	61.07	59.80	3	3,280	0.09%
2019/10/07	4	61.50	15	61.52	60.50	-11	3,234	-0.34%
2019/10/04	15	60.91	14	61.67	60.40	1	3,199	0.03%
2019/10/03	4	59.65	4	60.00	60.30	0	3,164	0.00%
2019/10/02	16	60.88	81	60.67	60.80	-65	3,158	-2.06%
2019/10/01	97	61.92	190	61.72	61.70	-93	3,055	-3.04%	大賣/
2019/09/27	185	58.75	235	58.67	59.70	-50	2,837	-1.76%	大買/大賣/
2019/09/26	265	56.53	19	57.26	56.80	246	2,554	9.63%	大買/鉅額交易
2019/09/24	0	0.00	4	54.75	54.50	-4	2,353	-0.17%
2019/09/23	0	0.00	1	54.80	54.90	-1	2,358	-0.04%
2019/09/20	17	54.52	0	0.00	54.40	17	2,380	0.71%
2019/09/19	1	54.90	0	0.00	54.30	1	2,388	0.04%
2019/09/18	0	0.00	1	54.60	54.60	-1	2,424	-0.04%
2019/09/17	1	55.90	0	0.00	54.80	1	2,495	0.04%
2019/09/09	1	54.90	1	54.50	53.60	0	2,785	0.00%
2019/09/06	0	0.00	1	55.10	54.40	-1	2,813	-0.04%
2019/09/05	2	56.30	1	56.20	55.40	1	2,799	0.04%
2019/09/04	1	55.00	1	55.10	55.00	0	2,758	0.00%
2019/09/03	1	54.80	1	55.20	54.90	0	2,772	0.00%
2019/09/02	13	55.92	16	56.08	55.70	-3	2,768	-0.11%
2019/08/30	28	54.51	7	55.06	55.50	21	2,728	0.77%
2019/08/28	0	0.00	251	50.97	51.00	-251	2,681	-9.36%	大賣/鉅額交易
2019/08/27	1	49.90	0	0.00	49.95	1	2,687	0.04%
2019/08/26	0	0.00	10	50.50	50.40	-10	2,699	-0.37%
2019/08/20	1	54.70	1	55.30	54.10	0	2,937	0.00%
2019/08/19	6	54.50	0	0.00	54.90	6	2,962	0.20%
2019/08/16	4	53.08	0	0.00	53.30	4	3,011	0.13%
2019/08/13	0	0.00	2	55.00	54.10	-2	3,330	-0.06%
2019/08/12	2	55.50	0	0.00	55.30	2	3,338	0.06%
2019/08/08	1	55.00	0	0.00	54.80	1	3,355	0.03%
2019/08/07	1	54.30	1	54.50	54.10	0	3,384	0.00%
2019/08/06	1	56.50	11	56.45	56.70	-10	3,379	-0.30%
2019/08/05	10	61.70	10	60.40	58.70	0	3,380	0.00%
2019/08/02	0	0.00	4	62.05	61.50	-4	3,378	-0.12%
2019/08/01	1	63.10	0	0.00	63.00	1	3,399	0.03%
2019/07/31	2	63.50	0	0.00	62.80	2	3,433	0.06%
2019/07/30	10	63.62	4	63.98	63.30	6	3,413	0.18%
2019/07/26	1	62.30	1	61.80	62.00	0	3,304	0.00%
2019/07/25	1	62.00	0	0.00	62.00	1	3,310	0.03%
2019/07/18	1	61.10	1	61.20	61.00	0	3,461	0.00%
2019/07/15	2	62.70	2	62.80	62.70	0	3,559	0.00%
2019/07/10	0	0.00	2	63.65	63.70	-2	3,869	-0.05%
2019/07/09	3	67.23	1	67.70	67.10	2	3,870	0.05%
2019/07/08	0	0.00	3.1	68.89	68.30	-3.1	3,891	-0.08%
2019/07/05	4	70.75	4	70.50	70.30	0	4,010	0.00%
2019/07/04	6	69.73	5	70.34	70.10	1	4,133	0.02%
2019/07/03	1	69.10	6	68.53	68.10	-5	4,279	-0.12%
2019/07/02	0.1	67.70	0	0.00	67.70	0.1	4,259	0.00%
2019/07/01	0	0.00	1	67.40	67.80	-1	4,317	-0.02%
2019/06/28	3	66.40	5	66.72	66.50	-2	4,294	-0.05%
2019/06/27	1	66.70	4	66.83	66.60	-3	4,358	-0.07%
2019/06/25	1	67.20	8	66.43	66.30	-7	4,476	-0.16%
2019/06/24	3	67.43	1	67.50	67.60	2	4,471	0.04%
2019/06/21	1	66.20	3	66.17	66.00	-2	4,425	-0.05%
2019/06/20	34	66.88	36	66.90	66.50	-2	4,435	-0.05%
2019/06/19	0	0.00	7	64.30	64.50	-7	4,492	-0.16%
2019/06/18	0	0.00	3	63.80	63.60	-3	4,496	-0.07%
2019/06/17	9	64.18	0	0.00	64.90	9	4,512	0.20%
2019/06/14	6	63.38	2	63.70	63.50	4	4,501	0.09%
2019/06/11	1	62.80	0	0.00	63.40	1	4,600	0.02%
2019/06/10	0	0.00	1	62.90	62.90	-1	4,604	-0.02%
2019/06/06	2	61.80	6	62.93	61.80	-4	4,652	-0.09%
2019/06/05	13	64.40	2	64.10	64.10	11	4,644	0.24%
2019/06/04	9	65.83	17	65.64	65.10	-8	4,667	-0.17%
2019/06/03	2	64.20	1	64.40	64.40	1	4,618	0.02%
2019/05/31	1	63.80	9	64.11	63.80	-8	4,631	-0.17%
2019/05/30	18	63.83	25	63.20	63.90	-7	4,632	-0.15%
2019/05/29	3	63.87	2	63.50	63.50	1	4,663	0.02%
2019/05/28	0	0.00	30	63.27	62.70	-30	4,810	-0.62%
2019/05/27	8	66.05	4	65.85	65.20	4	4,898	0.08%
2019/05/24	0	0.00	12	65.07	64.40	-12	4,895	-0.25%
2019/05/23	20	64.76	21	65.27	64.10	-1	5,218	-0.02%
2019/05/22	14	66.27	34	67.26	65.90	-20	5,268	-0.38%
2019/05/21	62	64.90	20	64.90	66.00	42	5,385	0.78%
2019/05/20	1	62.80	4	61.73	61.40	-3	5,363	-0.06%
2019/05/17	0	0.00	2	61.65	61.60	-2	5,665	-0.04%
2019/05/16	12	62.96	9	62.57	61.40	3	5,849	0.05%
2019/05/15	14	63.00	0	0.00	63.50	14	6,244	0.22%
2019/05/14	1	58.00	1	57.50	60.40	0	6,722	0.00%
2019/05/13	0	0.00	1	62.40	60.10	-1	6,998	-0.01%
2019/05/10	1	62.10	0	0.00	62.70	1	6,989	0.01%
2019/05/09	1	65.50	12	64.94	63.60	-11	6,969	-0.16%
2019/05/08	2	66.35	2	66.90	66.20	0	6,954	0.00%
2019/05/07	0	0.00	45	69.35	68.80	-45	6,982	-0.64%
2019/05/06	1	69.60	7	68.94	68.20	-6	7,101	-0.08%
2019/05/03	7	70.64	8	70.66	71.00	-1	7,100	-0.01%
2019/05/02	0	0.00	7	69.99	70.00	-7	7,104	-0.10%
2019/04/30	16	69.18	11	69.13	69.70	5	7,143	0.07%
2019/04/29	9	69.98	159	69.99	69.00	-150	7,263	-2.07%	大賣/鉅額交易
2019/04/26	6	72.43	7	72.24	72.20	-1	7,232	-0.01%
2019/04/25	9	72.02	8	71.98	72.90	1	7,294	0.01%
2019/04/24	0	0.00	3	73.00	73.20	-3	7,325	-0.04%
2019/04/23	0	0.00	8	73.74	73.60	-8	7,418	-0.11%
2019/04/22	0	0.00	2	75.30	75.70	-2	7,419	-0.03%
2019/04/19	3	76.40	10	75.86	76.00	-7	7,626	-0.09%
2019/04/18	2	76.75	6	76.57	75.60	-4	7,724	-0.05%
2019/04/17	28	77.50	11.1	78.26	76.80	16.9	7,822	0.22%
2019/04/16	0	0.00	2	76.25	75.70	-2	7,674	-0.03%
2019/04/15	2.1	75.88	23	75.50	75.60	-20.9	7,676	-0.27%
2019/04/12	5	76.50	49	75.80	75.00	-44	7,733	-0.57%
2019/04/11	45	78.21	17	77.46	76.60	28	7,723	0.36%
2019/04/10	7	78.20	19	77.39	76.80	-12	7,584	-0.16%
2019/04/09	36	77.86	21	76.69	76.60	15	7,474	0.20%
2019/04/08	0	0.00	21	75.35	73.60	-21	7,278	-0.29%
2019/04/03	43	74.31	6	74.25	74.40	37	7,305	0.51%
2019/04/02	2	73.60	15	73.11	72.60	-13	7,269	-0.18%
2019/04/01	2	75.00	42.1	73.37	73.20	-40.1	7,294	-0.55%
2019/03/29	47	74.80	17	74.51	74.00	30	7,264	0.41%
2019/03/28	0	0.00	2	73.20	73.10	-2	7,276	-0.03%
2019/03/27	8.1	72.80	14	72.85	73.40	-5.9	7,382	-0.08%
2019/03/26	14	72.81	9.1	72.93	72.30	4.9	7,429	0.07%
2019/03/25	10	73.00	8	72.61	72.00	2	7,489	0.03%
2019/03/22	23	75.33	17.1	74.97	74.70	5.9	7,512	0.08%
2019/03/21	4.1	72.55	8	72.26	72.80	-3.9	7,397	-0.05%
2019/03/20	37	72.23	2	71.60	72.30	35	7,516	0.47%
2019/03/19	3	72.07	1	71.60	71.30	2	7,632	0.03%
2019/03/18	1	71.90	9	72.08	71.90	-8	7,771	-0.10%
2019/03/15	18	72.36	4	72.23	71.60	14	7,938	0.18%
2019/03/14	1	70.70	8	70.93	71.00	-7	8,057	-0.09%
2019/03/13	5	71.72	5	72.00	71.90	0	8,353	0.00%
2019/03/12	1	71.60	1	72.30	71.70	0	8,516	0.00%
2019/03/11	8	70.50	2	70.10	71.50	6	8,893	0.07%
2019/03/08	3	69.20	24	69.09	69.60	-21	8,968	-0.23%
2019/03/07	12	70.68	15	70.63	70.50	-3	9,192	-0.03%
2019/03/06	0	0.00	2	73.20	72.40	-2	9,738	-0.02%
2019/03/05	1	72.60	0	0.00	72.20	1	10,232	0.01%
2019/03/04	1	73.20	2	72.35	73.60	-1	10,311	-0.01%
2019/02/27	5	72.30	47	72.73	71.80	-42	10,333	-0.41%
2019/02/26	29	77.77	10	77.77	76.30	19	10,247	0.19%
2019/02/25	0	0.00	19	77.36	76.50	-19	10,412	-0.18%
2019/02/22	23	79.11	31	78.70	77.10	-8	10,600	-0.08%
2019/02/21	32	77.29	65	76.95	78.10	-33	10,469	-0.32%
2019/02/20	35	78.61	128	77.56	76.70	-93	10,503	-0.89%	大賣/
2019/02/19	10	76.39	57	76.57	76.10	-47	10,694	-0.44%
2019/02/18	145	77.86	132	76.39	76.60	13	10,690	0.12%	大買/大賣/
2019/02/15	48	73.97	33	74.81	73.60	15	10,588	0.14%
2019/02/14	40	76.82	103	77.43	76.40	-63	10,592	-0.59%	大賣/
2019/02/13	158	74.12	67	73.40	75.90	91	10,412	0.87%	大買/
2019/02/12	124	66.50	14	66.39	69.00	110	10,240	1.07%	大買/鉅額交易
2019/02/11	3	62.77	0	0.00	62.80	3	10,454	0.03%
2019/01/30	8	62.20	6	61.98	61.90	2	10,752	0.02%
2019/01/29	0	0.00	42	61.86	62.10	-42	11,015	-0.38%
2019/01/28	16	64.42	44	64.01	62.80	-28	11,318	-0.25%
2019/01/25	75	63.74	13	63.72	63.30	62	11,926	0.52%
2019/01/23	1	62.20	25	62.10	62.50	-24	12,250	-0.20%
2019/01/22	1	62.80	23	62.85	62.60	-22	12,402	-0.18%
2019/01/21	34	64.72	10	63.94	63.70	24	12,520	0.19%
2019/01/18	11	61.62	0	0.00	62.20	11	12,571	0.09%
2019/01/17	0	0.00	4	62.70	61.20	-4	12,676	-0.03%
2019/01/16	7	62.43	7	62.10	61.80	0	12,751	0.00%
2019/01/15	25	62.40	15	61.99	61.90	10	12,833	0.08%
2019/01/14	0	0.00	12	61.02	60.80	-12	12,870	-0.09%
2019/01/11	71	62.86	26.1	61.87	61.00	45	13,041	0.34%
2019/01/10	8	60.46	35	60.87	60.60	-27	12,973	-0.21%
2019/01/09	18.1	60.37	17	62.29	61.90	1.1	13,042	0.01%
2019/01/08	1	57.00	1	56.70	57.30	0	13,120	0.00%
2019/01/07	1	56.40	0	0.00	56.60	1	13,515	0.01%
2019/01/04	14	54.96	21	54.97	54.90	-7	13,604	-0.05%
2019/01/03	3	59.00	4.1	57.28	57.10	-1.1	13,685	-0.01%
2019/01/02	4	59.30	8	59.30	59.00	-4	13,958	-0.03%
2018/12/28	11	60.25	13	59.96	59.90	-2	14,233	-0.01%
2018/12/27	30	61.33	10	61.39	60.50	20	14,413	0.14%
2018/12/26	0	0.00	1	61.30	59.00	-1	14,462	-0.01%
2018/12/25	3	60.13	9	59.84	60.10	-6	14,485	-0.04%
2018/12/24	19	61.95	8	61.61	62.10	11	14,527	0.08%
2018/12/22	1	61.70	7	61.93	61.30	-6	14,512	-0.04%
2018/12/21	33	62.20	7	60.73	63.00	26	14,582	0.18%
2018/12/20	4	61.83	18	61.86	60.00	-14	14,517	-0.10%
2018/12/19	18	65.11	1	65.40	63.60	17	14,507	0.12%
2018/12/18	4	64.58	15	64.06	63.90	-11	14,503	-0.08%
2018/12/17	23	66.44	7	65.77	65.60	16	14,519	0.11%
2018/12/14	6.1	65.65	21	64.75	65.50	-14.9	14,576	-0.10%
2018/12/13	1	66.60	35	67.17	67.10	-34	14,561	-0.23%
2018/12/12	41	68.94	10	68.32	68.80	31	14,521	0.21%
2018/12/11	19	68.06	24	67.45	66.70	-5	14,434	-0.03%
2018/12/10	18	66.88	9	65.97	67.20	9	14,491	0.06%
2018/12/07	34	69.33	15	69.26	69.70	19	14,415	0.13%
2018/12/06	120	71.33	60	68.77	67.30	60	14,448	0.42%	大買/
2018/12/05	21	72.74	22	72.97	73.00	-1	14,263	-0.01%
2018/12/04	75	77.43	103	76.26	75.50	-28	14,275	-0.20%	大賣/
2018/12/03	7	76.01	3	75.17	76.40	4	14,102	0.03%
2018/11/30	122	69.34	134	69.63	69.50	-12	14,155	-0.08%	大買/大賣/
2018/11/29	128	68.23	171	67.91	68.10	-43	14,093	-0.31%	大買/大賣/
2018/11/28	271	63.21	190	63.47	65.30	81	13,716	0.59%	大買/大賣/
2018/11/27	16	59.17	17	59.13	59.40	-1	13,348	-0.01%
2018/11/26	2	58.60	2	58.55	58.60	0	13,347	0.00%
2018/11/23	12.1	57.82	15.1	57.35	57.80	-3	13,458	-0.02%
2018/11/22	128.1	61.06	208	60.58	57.00	-80	13,528	-0.59%	大買/大賣/
2018/11/21	102	58.82	150	58.34	59.40	-48	13,579	-0.35%	大買/大賣/
2018/11/20	157	57.95	36	57.85	57.30	121	13,537	0.89%	大買/鉅額交易
2018/11/19	13	57.08	17	57.24	57.10	-4	13,560	-0.03%
2018/11/16	50	57.71	48	57.22	56.40	2	13,824	0.01%
2018/11/15	26.1	54.69	26	54.83	55.00	0.1	13,509	0.00%
2018/11/14	43	55.15	17	55.22	54.00	26	13,510	0.19%
2018/11/13	32	53.84	31	54.49	55.10	1	13,492	0.01%
2018/11/12	52	55.83	61	55.39	55.60	-9	13,591	-0.07%
2018/11/09	84	57.48	90	57.36	57.70	-6	13,746	-0.04%
2018/11/08	111	59.69	97	58.85	56.20	14	13,654	0.10%	大買/
2018/11/07	51	56.68	49	55.96	58.80	2	13,455	0.01%
2018/11/06	43	56.02	40	55.35	53.50	3	13,424	0.02%
2018/11/05	300	56.10	73	57.42	58.00	227	13,464	1.69%	大買/鉅額交易
2018/11/02	176	57.23	99	57.74	56.40	77	13,495	0.57%	大買/
2018/11/01	90	51.85	26	53.14	54.60	64	13,223	0.48%
2018/10/31	4	48.01	12	48.78	49.65	-8	13,172	-0.06%
2018/10/30	13	45.97	22	46.40	45.15	-9	13,202	-0.07%
2018/10/29	37	48.90	32	49.04	48.30	5	13,405	0.04%
2018/10/26	16	48.62	27	49.21	49.05	-11	13,523	-0.08%
2018/10/25	6	48.71	63	48.14	47.80	-57	13,503	-0.42%
2018/10/24	21	54.03	19	53.83	53.00	2	13,826	0.01%
2018/10/23	107	55.54	33	56.28	54.70	74	13,862	0.53%	大買/
2018/10/22	56	58.03	38	58.26	58.40	18	13,929	0.13%
2018/10/19	26	55.94	26	55.87	57.90	0	14,209	0.00%
2018/10/18	23	57.91	31	57.93	58.00	-8	14,162	-0.06%
2018/10/17	18	58.18	23	58.12	56.90	-5	14,390	-0.03%
2018/10/16	29	57.98	59	58.20	57.80	-30	14,596	-0.21%
2018/10/15	98	57.95	76	57.82	57.80	22	14,590	0.15%
2018/10/12	64	53.99	177	52.62	54.90	-113	14,413	-0.78%	大賣/鉅額交易
2018/10/11	22	50.63	17	50.90	49.95	5	14,518	0.03%
2018/10/09	46	55.45	40	55.37	55.50	6	14,567	0.04%
2018/10/08	76	58.53	73	56.67	56.10	3	14,440	0.02%
2018/10/05	25	65.69	12	66.16	61.90	13	14,459	0.09%
2018/10/04	28	69.33	138	70.60	68.70	-110	14,508	-0.76%	大賣/鉅額交易
2018/10/03	17	72.29	17	72.01	70.00	0	14,560	0.00%
2018/10/02	23	77.56	19	77.85	75.80	4	14,654	0.03%
2018/10/01	8	76.48	3	76.30	76.30	5	14,752	0.03%
2018/09/28	21	76.99	17	77.56	76.50	4	15,013	0.03%
2018/09/27	12	79.38	0	0.00	77.70	12	15,134	0.08%
2018/09/26	28	80.82	26	81.11	80.30	2	15,307	0.01%
2018/09/25	21	79.91	23	79.30	79.60	-2	15,622	-0.01%
2018/09/21	4	79.43	7	79.19	79.90	-3	15,790	-0.02%
2018/09/20	17	77.94	15	78.44	77.40	2	15,855	0.01%
2018/09/19	19	81.12	200	81.53	78.00	-181	15,957	-1.13%	大賣/鉅額交易
2018/09/18	25	81.37	14	80.88	80.30	11	15,856	0.07%
2018/09/17	15	84.10	15	83.37	83.60	0	15,751	0.00%
2018/09/14	35	82.66	41	84.09	84.40	-6	15,694	-0.04%
2018/09/13	6	82.53	34	82.79	80.50	-28	15,481	-0.18%
2018/09/12	34	81.84	28	81.08	81.80	6	15,370	0.04%
2018/09/11	3	88.50	2	88.30	86.60	1	15,159	0.01%
2018/09/10	310	89.77	10	89.49	88.40	300	15,010	2.00%	大買/鉅額交易
2018/09/07	32	89.62	33	88.82	88.60	-1	14,819	-0.01%
2018/09/06	10	92.52	9	93.90	91.00	1	14,583	0.01%
2018/09/05	166	96.40	161	95.60	93.50	5	14,461	0.03%	大買/大賣/
2018/09/04	70	92.35	21	92.93	93.50	49	14,730	0.33%
2018/09/03	14	92.64	65.1	88.59	90.80	-51.1	14,981	-0.34%
2018/08/31	11.1	97.62	354	97.76	97.50	-343	15,276	-2.24%	大賣/鉅額交易
2018/08/30	110	99.37	61	98.57	98.80	49	15,272	0.32%	大買/
2018/08/29	13	96.20	14	96.90	97.20	-1	15,241	-0.01%
2018/08/28	46	96.77	106.8	98.06	96.00	-60.8	15,145	-0.40%	大賣/
2018/08/27	190	92.84	85	93.43	95.80	105	14,889	0.71%	大買/鉅額交易
2018/08/24	27	87.44	25	87.60	87.10	2	14,728	0.01%
2018/08/23	109	88.43	240	86.29	85.00	-131	14,686	-0.89%	大買/大賣/鉅額交易
2018/08/22	10	92.20	11	92.14	91.80	-1	14,458	-0.01%
2018/08/21	21	94.90	47	94.95	94.50	-26	14,496	-0.18%
2018/08/20	35	94.38	38	94.29	96.00	-3	14,706	-0.02%
2018/08/17	19	97.76	17	94.52	93.20	2	14,600	0.01%
2018/08/16	65	98.33	65	97.66	96.50	0	14,343	0.00%
2018/08/15	48	95.56	47	95.40	93.70	1	14,006	0.01%
2018/08/14	39	94.79	38	95.40	99.10	1	13,826	0.01%
2018/08/13	134	96.50	20	94.42	91.40	114	13,564	0.84%	大買/鉅額交易
2018/08/10	20	105.45	14	106.36	101.50	6	13,345	0.04%
2018/08/09	78	111.44	198	111.29	111.00	-120	13,078	-0.92%	大賣/鉅額交易
2018/08/08	83	115.77	84	115.24	111.00	-1	12,792	-0.01%
2018/08/07	58	110.94	54	111.44	116.50	4	12,515	0.03%
2018/08/06	20	108.08	19	108.61	106.00	1	12,378	0.01%
2018/08/03	70	106.44	66	106.11	108.50	4	12,942	0.03%
2018/08/02	44	105.23	37	105.35	104.50	7	13,054	0.05%
2018/08/01	6	113.75	7	114.43	112.00	-1	13,076	-0.01%
2018/07/31	289	111.35	289	112.06	113.50	0	13,251	0.00%	大買/大賣/
2018/07/30	11	116.86	41	117.48	112.50	-30	13,021	-0.23%
2018/07/27	15	126.00	14	126.39	125.00	1	13,037	0.01%
2018/07/26	29	121.76	18	122.25	125.00	11	12,983	0.08%
2018/07/25	3	113.83	4	113.88	116.00	-1	12,712	-0.01%
2018/07/24	32	113.03	48	113.42	114.50	-16	12,613	-0.13%
2018/07/23	62	108.04	42	108.02	112.00	20	12,326	0.16%
2018/07/20	25	109.92	22	111.11	102.00	3	11,957	0.03%
2018/07/19	5	113.10	5	113.00	113.00	0	11,726	0.00%
2018/07/18	21	122.74	27	121.61	114.50	-6	11,576	-0.05%
2018/07/17	74	124.52	70	125.13	126.00	4	11,432	0.03%
2018/07/16	15	132.33	13	132.04	129.00	2	11,294	0.02%
2018/07/13	136	141.68	166	143.14	137.00	-30	11,314	-0.27%	大買/大賣/
2018/07/12	53	136.62	35	134.96	141.50	18	11,102	0.16%
2018/07/11	10	131.75	45	132.64	129.00	-35	11,253	-0.31%
2018/07/10	67	134.96	24	133.00	137.00	43	11,309	0.38%
2018/07/09	8	130.19	8	129.19	127.00	0	11,156	0.00%
2018/07/06	7	128.71	4	128.63	124.00	3	11,024	0.03%
2018/07/05	63	135.57	55	133.79	127.00	8	10,757	0.07%
2018/07/04	11	132.64	24	132.50	135.50	-13	10,634	-0.12%
2018/07/03	21	136.05	121	135.60	135.00	-100	10,392	-0.96%	大賣/
2018/07/02	45	130.00	7	125.36	130.00	38	9,974	0.38%
2018/06/29	9	119.72	11	118.77	118.50	-2	9,761	-0.02%
2018/06/28	19	116.32	40	116.38	113.50	-21	9,638	-0.22%
2018/06/27	1	113.50	1	114.00	113.50	0	9,556	0.00%
2018/06/22	6	100.92	1	99.80	99.00	5	9,813	0.05%
2018/06/19	0	0.00	4	111.13	108.50	-4	10,238	-0.04%
2018/06/15	5	109.00	4	111.63	111.00	1	10,374	0.01%
2018/06/14	42	107.40	32.1	110.95	111.50	10	10,494	0.09%
2018/06/13	5	110.60	0	0.00	106.00	5	10,469	0.05%
2018/06/12	14.1	122.30	37	123.34	117.50	-23	10,462	-0.22%
2018/06/11	48	120.31	27	119.61	121.50	21	10,078	0.21%
2018/06/08	70	106.44	14	106.18	110.50	56	9,620	0.58%
2018/06/06	0	0.00	11	88.81	91.40	-11	9,048	-0.12%
2018/06/05	1	84.70	1	85.80	83.10	0	8,885	0.00%
2018/06/04	2	83.60	3	84.17	83.80	-1	8,791	-0.01%
2018/06/01	2	81.90	2	82.35	81.60	0	8,678	0.00%
2018/05/31	8	82.86	4	80.70	80.50	4	8,610	0.05%
2018/05/30	8	86.03	6	85.33	82.90	2	8,463	0.02%
2018/05/29	17	89.76	19	89.64	87.50	-2	8,294	-0.02%
2018/05/28	18	86.13	36.1	87.22	88.30	-18.1	8,104	-0.22%
2018/05/25	23.1	83.06	25	81.94	83.20	-1.9	7,759	-0.02%
2018/05/24	0	0.00	21	76.67	77.80	-21	7,697	-0.27%
2018/05/23	2	76.00	10	75.17	76.00	-8	7,684	-0.10%
2018/05/22	13	81.30	23	82.50	81.00	-10	7,632	-0.13%
2018/05/21	3	78.00	2	79.20	79.20	1	7,568	0.01%
2018/05/18	4	71.58	20.9	73.28	72.00	-16.9	7,525	-0.23%
2018/05/17	0	0.00	17	71.78	71.60	-17	7,472	-0.23%
2018/05/16	3	81.37	55	80.44	79.50	-52	7,454	-0.70%
2018/05/15	8	82.94	7	82.64	83.00	1	7,414	0.01%
2018/05/14	17	82.88	5.4	83.59	82.50	11.6	7,340	0.16%
2018/05/11	70	85.46	84	84.21	78.10	-14	7,240	-0.19%
2018/05/10	128	79.69	145	79.67	81.90	-17	6,556	-0.26%	大買/大賣/
2018/05/09	27	70.08	32	71.05	74.50	-5	6,089	-0.08%
2018/05/08	17	66.89	16	66.76	67.80	1	5,792	0.02%
2018/05/07	17	63.08	25	63.23	64.90	-8	5,424	-0.15%
2018/05/04	11	60.16	10	60.63	59.00	1	5,194	0.02%
2018/05/03	11	56.76	5	57.70	58.30	6	5,012	0.12%
2018/05/02	14	55.47	15	56.19	58.10	-1	4,902	-0.02%
2018/04/30	2	53.85	8	54.69	53.10	-6	4,896	-0.12%
2018/04/27	12	54.18	7	53.53	55.60	5	4,914	0.10%
2018/04/26	1	53.20	1	52.80	51.00	0	4,957	0.00%
2018/04/25	2	52.65	2	52.70	52.40	0	4,934	0.00%
2018/04/24	4	55.40	1	54.80	53.80	3	4,885	0.06%
2018/04/23	8	58.81	11	59.05	58.00	-3	4,803	-0.06%
2018/04/20	4	58.08	7	57.86	57.10	-3	4,745	-0.06%
2018/04/19	26	59.32	26	60.05	58.60	0	4,687	0.00%
2018/04/18	11	57.48	3	57.80	57.80	8	4,472	0.18%
2018/04/17	37	59.02	42	58.96	56.70	-5	4,396	-0.11%
2018/04/16	44	55.62	45	56.12	58.00	-1	4,006	-0.02%
2018/04/12	1	54.50	1	55.20	52.80	0	3,967	0.00%
2018/04/11	0	0.00	16	52.89	52.50	-16	4,005	-0.40%
2018/04/10	1	53.30	3	53.90	53.40	-2	4,108	-0.05%
2018/04/09	1	51.20	11	51.48	51.00	-10	4,150	-0.24%
2018/04/03	0	0.00	3	50.63	52.00	-3	4,158	-0.07%
2018/03/31	2	51.55	13	50.59	51.00	-11	4,171	-0.26%
2018/03/30	12	55.22	49	54.51	51.60	-37	4,201	-0.88%
2018/03/28	102	53.97	0	0.00	52.80	102	4,244	2.40%	大買/鉅額交易
2018/03/27	38	53.93	1.1	52.31	54.70	37	4,394	0.84%
2018/03/26	41	49.86	46	50.42	50.00	-5	4,284	-0.12%
2018/03/23	11	49.80	136	49.94	50.40	-125	4,280	-2.92%	大賣/鉅額交易
2018/03/22	17.1	51.27	12	50.93	51.00	5.1	4,205	0.12%
2018/03/21	106	47.42	1	46.40	48.10	105	4,166	2.52%	大買/鉅額交易
2018/03/20	7	46.91	9	46.47	45.05	-2	4,033	-0.05%
2018/03/19	13	44.60	0	0.00	44.90	13	3,944	0.33%
2018/03/16	14	44.63	3	44.93	44.30	11	3,940	0.28%
2018/03/15	7	45.11	2	43.35	45.50	5	3,915	0.13%
2018/03/06	45	43.13	0	0.00	42.75	45	3,992	1.13%
2018/03/05	0	0.00	1	44.85	43.65	-1	4,016	-0.02%
2018/02/01	8	44.48	0	0.00	44.30	8	4,498	0.18%
2018/01/25	0	0.00	1	45.85	44.30	-1	4,479	-0.02%
2018/01/23	0	0.00	13	45.23	44.95	-13	4,327	-0.30%
2018/01/19	2	43.80	0	0.00	43.80	2	4,164	0.05%
2018/01/04	3	41.83	0	0.00	41.55	3	3,936	0.08%
2018/01/03	1	39.55	0	0.00	40.85	1	3,841	0.03%
2018/01/02	0	0.00	113	38.13	38.65	-113	3,734	-3.03%	大賣/鉅額交易