信昌電 (6173)-宏遠-館前券商分點個股進出

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
46.85
漲跌
▼0.35
漲幅
-0.74%
成交量
598張
產業
上櫃電子零組件類股
515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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	1	48.00	47.85	-1	805	-0.12%
2024/05/07	0	0.00	2	47.60	47.80	-2	795	-0.25%
2024/05/06	3	49.10	0	48.65	48.05	3	770	0.39%
2024/05/03	0	0.00	0	49.05	49.05	0	593	0.00%
2024/05/02	0	0.00	0	44.30	44.60	0	531	0.00%
2024/04/30	0	0.00	0	44.35	44.65	0	540	0.00%
2024/04/29	0	0.00	0	44.15	44.15	0	543	0.00%
2024/04/26	0	0.00	0	43.25	43.50	0	546	0.00%
2024/04/25	0	0.00	0	43.15	43.30	0	569	0.00%
2024/04/24	0	0.00	0	43.40	43.65	0	604	0.00%
2024/04/23	0	0.00	0	42.75	42.95	0	645	0.00%
2024/04/22	0	0.00	0	43.10	42.50	0	648	0.00%
2024/04/19	0	0.00	0	42.55	42.95	0	650	0.00%
2024/04/18	0	0.00	0	43.80	43.85	0	645	0.00%
2024/04/17	0	0.00	0	43.90	43.70	0	645	0.00%
2024/04/16	0	0.00	0	43.95	43.40	0	645	0.00%
2024/04/15	0	0.00	0	45.40	45.30	0	642	0.00%
2024/04/12	0	0.00	0	46.25	46.05	0	649	0.00%
2024/04/11	0	0.00	0	46.10	45.95	0	649	0.00%
2024/04/10	0	0.00	0	47.20	46.60	0	650	0.00%
2024/04/09	0	0.00	0	47.25	47.10	0	653	0.00%
2024/04/08	0	0.00	0	47.55	47.20	0	648	0.00%
2024/04/03	0	0.00	0	46.70	46.65	0	628	0.00%
2024/04/02	0	0.00	2	47.35	47.30	-2	628	-0.32%
2024/04/01	4	47.25	2	47.55	47.75	2	612	0.33%
2024/03/18	0	44.15	0	0.00	44.65	0	646	0.00%
2024/03/13	0	0.00	1	44.90	44.45	-1	676	-0.15%
2024/03/12	1	45.70	0	0.00	45.30	1	702	0.14%
2024/03/11	1	44.75	2	44.75	44.80	-1	716	-0.14%
2024/03/07	1	46.05	2	45.40	45.40	-1	765	-0.13%
2024/03/06	2	46.55	1	46.50	46.50	1	790	0.13%
2024/03/05	1	46.50	1	45.80	46.10	0	871	0.00%
2024/03/01	0	0.00	1	46.50	46.50	-1	1,243	-0.08%
2024/02/29	2	46.55	1	46.65	46.70	1	1,283	0.08%
2024/02/16	1	46.00	0	0.00	46.50	1	1,371	0.07%
2024/01/17	1	47.95	1	48.20	46.50	0	1,555	0.00%
2024/01/08	0	0.00	1	46.80	46.25	-1	1,517	-0.07%
2023/12/20	4	49.50	1	49.60	49.45	3	1,499	0.20%
2023/12/18	0	0.00	2	51.00	50.60	-2	1,478	-0.14%
2023/12/14	1	52.00	0	0.00	52.60	1	1,471	0.07%
2023/12/11	2	51.75	3	52.13	51.80	-1	1,438	-0.07%
2023/12/08	2	51.60	2	52.20	51.70	0	1,428	0.00%
2023/12/07	4	53.13	2	51.90	51.90	2	1,423	0.14%
2023/12/06	6	51.97	0	0.00	51.90	6	1,407	0.43%
2023/12/01	0	0.00	3	54.50	54.60	-3	1,404	-0.21%
2023/11/30	0	0.00	1	54.20	54.50	-1	1,446	-0.07%
2023/11/29	13	54.70	12	55.53	54.80	1	1,577	0.06%
2023/11/28	0	0.00	10	50.00	52.50	-10	1,449	-0.69%
2023/11/27	4	49.24	6	49.03	49.00	-2	1,337	-0.15%
2023/11/24	6	49.09	4	48.98	48.55	2	1,305	0.15%
2023/11/14	0	0.00	1	45.05	45.35	-1	1,317	-0.08%
2023/11/08	2	48.70	3	48.68	48.30	-1	1,325	-0.08%
2023/10/04	0	0.00	1	44.85	45.00	-1	1,142	-0.09%
2023/09/22	1	46.35	1	46.45	46.45	0	1,185	0.00%
2023/09/14	5	49.35	0	0.00	49.35	5	1,138	0.44%
2023/09/08	5	49.30	0	0.00	49.75	5	1,202	0.42%
2023/09/07	0	0.00	1	51.70	50.20	-1	1,190	-0.08%
2023/09/06	1	51.10	0	0.00	51.10	1	1,165	0.09%
2023/09/05	0	0.00	0	52.10	52.10	0	1,139	0.00%
2023/09/04	2	53.10	16	53.19	51.80	-14	1,068	-1.31%
2023/09/01	24	51.04	9	51.62	51.10	15	852	1.76%
2023/08/14	0	0.00	0	41.60	41.40	0	626	0.00%
2023/07/17	0	0.00	6	44.50	44.50	-6	799	-0.75%
2023/07/12	0	0.00	2	44.15	43.60	-2	782	-0.26%
2023/07/07	0	0.00	4	44.35	44.30	-4	813	-0.49%
2023/07/06	0	0.00	1	43.85	44.25	-1	810	-0.12%
2023/07/05	2	44.50	0	0.00	44.30	2	823	0.24%
2023/07/04	0	0.00	10	43.90	43.85	-10	793	-1.26%
2023/06/26	10	43.05	0	0.00	42.95	10	783	1.28%
2023/06/21	10	43.30	0	0.00	43.50	10	784	1.27%
2023/06/15	0	0.00	20	44.78	44.85	-20	731	-2.73%
2023/06/01	0	0.00	1	42.90	43.00	-1	670	-0.15%
2023/05/31	1	42.80	1	43.45	42.80	0	678	0.00%
2023/05/30	10	42.95	0	0.00	42.60	10	675	1.48%
2023/05/29	1	42.95	0	0.00	43.30	1	677	0.15%
2023/05/24	10	43.40	0	0.00	43.20	10	696	1.44%
2023/05/18	0	0.00	1	42.40	42.70	-1	808	-0.12%
2023/05/17	1	42.05	0	0.00	42.05	1	795	0.13%
2023/05/16	0	0.00	1	41.10	42.00	-1	797	-0.13%
2023/05/15	1	41.15	0	0.00	40.60	1	787	0.13%
2023/05/08	0	0.00	0.2	44.00	43.50	-0.2	725	-0.02%
2023/05/02	0	38.35	0	0.00	38.70	0	640	0.00%
2023/04/27	0	0.00	0.1	39.60	38.45	-0.1	642	-0.02%
2023/04/24	0	39.00	1	39.30	39.15	-1	636	-0.15%
2023/04/20	0	40.30	0	0.00	40.05	0	630	0.00%
2023/04/19	0.1	41.05	0	0.00	40.40	0.1	630	0.01%
2023/04/18	0.1	41.38	0	0.00	41.15	0.1	628	0.02%
2023/04/13	1	42.50	0	0.00	41.25	1	614	0.16%
2023/04/12	3	41.70	0	0.00	41.85	3	589	0.51%
2023/03/10	1	39.65	0	0.00	39.50	1	553	0.18%
2023/03/09	0	0.00	2	41.60	41.70	-2	542	-0.37%
2023/03/08	4	42.60	0	0.00	42.15	4	537	0.74%
2023/02/17	1	42.90	3	42.13	43.00	-2	439	-0.46%
2023/02/16	4	40.98	2	41.28	41.05	2	379	0.53%
2023/02/14	24	38.71	0	0.00	39.00	24	329	7.29%
2023/02/02	0	0.00	4	38.55	38.90	-4	331	-1.21%
2023/02/01	4	38.51	0	0.00	38.40	4	311	1.29%
2023/01/31	0	0.00	0.1	36.00	36.30	-0.1	288	-0.03%
2023/01/10	0	34.70	0	0.00	34.65	0	280	0.00%
2023/01/09	0	0.00	0	35.50	35.20	0	285	-0.01%
2022/12/29	0.1	33.40	0	0.00	34.00	0.1	292	0.03%
2022/12/05	0	0.00	0.3	37.45	37.35	-0.3	280	-0.10%
2022/11/11	0.2	34.15	0	0.00	33.80	0.2	274	0.05%
2022/10/03	0.1	35.60	0	0.00	36.00	0.1	267	0.04%
2022/09/13	0	0.00	23	41.76	41.60	-23	298	-7.71%
2022/08/19	49	41.92	0	0.00	41.55	49	308	15.90%
2022/07/13	0	0.00	50	36.72	36.60	-50	295	-16.92%
2022/07/05	21	39.50	0	0.00	40.40	21	277	7.58%
2022/07/01	0	0.00	1	37.95	37.65	-1	268	-0.37%
2022/05/09	0	0.00	1	48.30	48.00	-1	336	-0.30%
2022/05/05	0	0.00	6	50.50	50.30	-6	336	-1.78%
2022/04/28	0	0.00	2	49.10	50.40	-2	347	-0.58%
2022/04/19	1	51.50	0	0.00	51.30	1	386	0.26%
2022/04/15	0	0.00	7	51.29	51.20	-7	418	-1.67%
2022/04/14	0	0.00	14	51.86	51.80	-14	448	-3.12%
2022/04/11	4	52.40	0	0.00	52.10	4	664	0.60%
2022/03/08	0	0.00	1	55.20	53.40	-1	773	-0.13%
2022/03/02	0	0.00	5	57.30	57.30	-5	836	-0.60%
2022/02/16	0	0.00	5	57.20	57.90	-5	1,210	-0.41%
2022/02/14	10	56.05	0	0.00	56.60	10	1,224	0.82%
2022/02/09	1	57.60	0	0.00	57.80	1	1,272	0.08%
2022/01/21	0	0.00	2	56.50	56.10	-2	1,507	-0.13%
2022/01/20	2	57.10	0	0.00	57.10	2	1,516	0.13%
2022/01/10	0	0.00	1	58.30	58.40	-1	1,478	-0.07%
2022/01/06	0	0.00	1	61.60	61.70	-1	1,436	-0.07%
2022/01/05	2	64.40	0	0.00	63.80	2	1,418	0.14%
2022/01/04	1	65.00	1	64.50	65.00	0	1,372	0.00%
2022/01/03	1	61.10	1	62.20	62.00	0	1,237	0.00%
2021/12/29	1	60.60	1.1	60.78	60.60	-0.1	1,212	-0.01%
2021/12/20	0	0.00	1	59.20	59.20	-1	1,247	-0.08%
2021/12/16	1	60.10	0	0.00	59.80	1	1,250	0.08%
2021/12/14	0	0.00	3	59.00	58.80	-3	1,251	-0.24%
2021/12/13	3	60.17	0	0.00	60.20	3	1,246	0.24%
2021/12/09	3	60.70	3	60.90	60.70	0	1,248	0.00%
2021/11/30	1	61.80	4	62.53	61.60	-3	1,238	-0.24%
2021/11/24	1	64.30	0	0.00	63.50	1	1,184	0.08%
2021/11/23	0	0.00	1	62.70	63.00	-1	1,170	-0.09%
2021/11/19	0	0.00	2	62.30	62.80	-2	1,081	-0.18%
2021/11/18	6	62.67	0	0.00	63.00	6	1,053	0.57%
2021/11/17	0	0.00	3	60.70	61.10	-3	959	-0.31%
2021/11/16	0	0.00	1	60.00	59.50	-1	923	-0.11%
2021/11/04	4	59.60	2	60.30	60.20	2	994	0.20%
2021/11/03	2	57.60	1	55.00	58.50	1	913	0.11%
2021/10/28	1	54.80	2	55.50	54.60	-1	891	-0.11%
2021/10/25	2	52.80	0	0.00	54.00	2	966	0.21%
2021/10/12	0	0.00	1	51.60	51.70	-1	2,368	-0.04%
2021/09/10	0	59.00	0	0.00	58.80	0	3,796	0.00%
2021/09/07	0	0.00	2	58.40	59.00	-2	3,946	-0.05%
2021/09/02	0	0.00	10	61.40	60.30	-10	3,981	-0.25%
2021/08/30	0	0.00	1	60.40	60.40	-1	4,001	-0.02%
2021/08/27	11	60.35	0	0.00	60.30	11	4,006	0.27%
2021/08/20	1	57.00	1	56.60	57.20	0	4,038	0.00%
2021/08/19	1	57.40	1	57.30	56.60	0	4,035	0.00%
2021/08/18	1	60.00	1	59.60	60.00	0	4,028	0.00%
2021/08/16	0	0.00	1	60.20	59.70	-1	4,066	-0.02%
2021/08/13	0	0.00	0	63.50	61.50	0	4,077	0.00%
2021/08/10	0	0.00	3	64.97	64.70	-3	4,126	-0.07%
2021/08/09	4	67.25	0	0.00	66.10	4	4,149	0.10%
2021/08/05	0	0.00	2	69.40	69.30	-2	4,188	-0.05%
2021/07/29	0	0.00	1	68.50	68.50	-1	4,329	-0.02%
2021/07/28	1	67.20	3	69.73	68.50	-2	4,320	-0.05%
2021/07/27	3	75.33	29	74.41	73.40	-26	4,285	-0.61%
2021/07/26	7	75.71	6	75.95	75.90	1	4,256	0.02%
2021/07/23	2	76.50	5	78.12	74.30	-3	4,235	-0.07%
2021/07/22	12	79.57	6	80.37	79.20	6	4,227	0.14%
2021/07/21	0	0.00	2	74.40	73.10	-2	3,804	-0.05%
2021/07/20	2	74.35	0	0.00	73.30	2	3,772	0.05%
2021/07/19	1	75.80	0	0.00	76.00	1	3,730	0.03%
2021/07/16	0	0.00	1	72.60	73.90	-1	3,668	-0.03%
2021/07/15	2	72.10	1	72.00	72.20	1	3,629	0.03%
2021/07/14	2	72.90	7	72.64	72.80	-5	3,654	-0.14%
2021/07/13	1	75.30	10	73.70	74.30	-9	3,585	-0.25%
2021/07/12	3	72.80	5	72.80	72.70	-2	3,359	-0.06%
2021/07/09	0	0.00	1	71.70	72.20	-1	3,319	-0.03%
2021/07/08	21	71.86	0	0.00	71.80	21	3,293	0.64%
2021/07/07	1	69.80	3	71.07	71.60	-2	3,311	-0.06%
2021/07/06	3	67.90	8	67.68	68.90	-5	3,143	-0.16%
2021/07/05	1	66.80	8	66.80	66.70	-7	3,269	-0.21%
2021/07/01	5	66.50	0	0.00	65.70	5	3,642	0.14%
2021/06/29	4	66.53	1	66.90	65.10	3	3,644	0.08%
2021/06/25	8	64.38	0	0.00	64.20	8	3,629	0.22%
2021/06/24	2	63.90	0	0.00	64.10	2	3,674	0.05%
2021/06/21	4	63.75	0	0.00	62.60	4	3,716	0.11%
2021/06/18	14	65.46	0	0.00	65.30	14	3,751	0.37%
2021/06/17	4	65.90	0	0.00	66.80	4	3,826	0.10%
2021/06/15	1	64.00	4	63.65	63.40	-3	3,738	-0.08%
2021/06/04	0	61.30	0	0.00	60.40	0	3,827	0.00%
2021/06/02	4	61.58	1	60.80	61.00	3	3,858	0.08%
2021/06/01	0	0.00	1	62.30	62.50	-1	3,853	-0.03%
2021/05/28	1.2	61.73	0	0.00	61.40	1.2	3,872	0.03%
2021/05/26	0.3	60.80	0	0.00	60.80	0.3	3,871	0.01%
2021/05/24	5	58.90	0	0.00	58.00	5	3,878	0.13%
2021/05/19	0	0.00	27	58.03	58.40	-27	4,066	-0.66%
2021/05/18	30	56.00	2	55.25	56.70	28	4,058	0.69%
2021/05/17	0	0.00	1	51.80	51.60	-1	4,088	-0.02%
2021/05/13	0	0.00	10	54.60	56.90	-10	4,011	-0.25%
2021/05/12	0	0.00	2	59.50	57.50	-2	3,990	-0.05%
2021/05/11	0	0.00	3	64.40	62.00	-3	3,935	-0.08%
2021/05/07	4.2	69.45	5	69.28	69.00	-0.8	3,889	-0.02%
2021/05/06	5	66.42	4	67.23	65.90	1	3,840	0.03%
2021/05/05	0.3	66.00	7	65.90	65.60	-6.7	3,817	-0.18%
2021/05/03	2.5	69.04	0	0.00	68.80	2.5	3,789	0.07%
2021/04/29	3	74.13	2	73.20	73.20	1	3,743	0.03%
2021/04/28	4.5	73.32	5	74.70	74.20	-0.5	3,688	-0.01%
2021/04/27	5	70.00	2	69.85	71.20	3	3,497	0.09%
2021/04/26	0	0.00	2	68.90	69.00	-2	3,456	-0.06%
2021/04/21	13	72.13	0	0.00	71.80	13	3,441	0.38%
2021/04/20	6	72.70	1	72.70	73.20	5	3,452	0.14%
2021/04/19	0	0.00	2	70.50	70.30	-2	3,435	-0.06%
2021/04/13	1	75.00	1	73.60	70.60	0	3,731	0.00%
2021/04/12	2	76.00	0	0.00	74.90	2	3,660	0.05%
2021/04/09	1	75.50	4	75.33	74.80	-3	3,529	-0.09%
2021/04/08	3	73.93	12	73.93	74.50	-9	3,342	-0.27%
2021/04/07	0	0.00	1	69.70	70.30	-1	3,081	-0.03%
2021/04/06	1	69.70	0	0.00	69.90	1	3,078	0.03%
2021/03/29	3	67.90	5	67.62	68.00	-2	3,158	-0.06%
2021/03/24	1	67.10	0	0.00	67.10	1	3,182	0.03%
2021/03/23	0	0.00	10	67.60	67.60	-10	3,249	-0.31%
2021/03/22	2	66.90	0	0.00	68.20	2	3,243	0.06%
2021/03/17	0	0.00	3	66.30	65.90	-3	3,615	-0.08%
2021/03/16	13	67.03	1	66.90	66.00	12	3,957	0.30%
2021/03/12	0	0.00	36	64.70	64.80	-36	4,388	-0.82%
2021/03/11	1	65.70	1	65.10	65.10	0	4,451	0.00%
2021/03/10	0	0.00	1	63.30	63.20	-1	4,422	-0.02%
2021/03/08	0	0.00	6	66.37	64.50	-6	4,512	-0.13%
2021/03/05	5	66.60	0	0.00	66.40	5	4,685	0.11%
2021/03/03	0	66.40	0	0.00	67.10	0	4,717	0.00%
2021/03/02	0	68.00	3	67.50	65.50	-3	4,733	-0.06%
2021/02/25	0	0.00	2	67.90	67.90	-2	4,996	-0.04%
2021/02/24	10	69.20	3	67.80	67.40	7	5,040	0.14%
2021/02/23	2	68.85	2	68.70	69.00	0	5,273	0.00%
2021/02/22	3	67.70	0	0.00	69.00	3	5,389	0.06%
2021/02/19	4	66.18	4	66.35	67.00	0	5,353	0.00%
2021/02/18	0	0.00	1	64.30	64.80	-1	5,343	-0.02%
2021/02/17	1	65.38	0	0.00	64.50	1	5,434	0.02%
2021/02/05	1	61.70	3	62.00	61.60	-2	5,467	-0.04%
2021/02/01	0	0.00	2	59.70	59.90	-2	6,368	-0.03%
2021/01/20	3	64.70	1	64.10	62.80	2	7,577	0.03%
2021/01/14	0	0.00	2	68.20	69.00	-2	7,467	-0.03%
2021/01/12	1	67.80	10	67.20	67.20	-9	7,388	-0.12%
2021/01/11	3	71.10	10	70.28	68.90	-7	7,324	-0.10%
2021/01/08	4	67.03	5	67.46	67.60	-1	7,102	-0.01%
2021/01/06	1	67.20	0	0.00	64.90	1	6,963	0.01%
2021/01/05	1	67.80	1	67.00	67.00	0	6,910	0.00%
2021/01/04	0	0.00	1	66.40	66.20	-1	6,848	-0.01%
2020/12/30	2	67.40	0	0.00	67.30	2	6,800	0.03%
2020/12/29	3	67.03	1	66.80	66.70	2	6,763	0.03%
2020/12/25	0	0.00	4	66.00	65.80	-4	6,631	-0.06%
2020/12/24	2	67.50	5	68.18	66.10	-3	6,638	-0.05%
2020/12/22	3	65.60	0	0.00	63.50	3	6,439	0.05%
2020/12/21	1	64.20	0	0.00	64.60	1	6,415	0.02%
2020/12/18	1	65.80	1	65.90	65.00	0	6,365	0.00%
2020/12/16	5	67.76	7	68.09	67.30	-2	6,240	-0.03%
2020/12/15	9	67.77	17	68.93	66.30	-8	6,205	-0.13%
2020/12/14	4	71.25	7	72.04	70.70	-3	6,088	-0.05%
2020/12/11	17	71.19	2	71.15	71.60	15	6,031	0.25%
2020/12/10	5	70.68	4	70.70	70.00	1	5,796	0.02%
2020/12/09	8	69.75	7	69.96	70.20	1	5,449	0.02%
2020/12/08	0	0.00	2	65.60	65.50	-2	4,990	-0.04%
2020/12/07	4	65.35	1	65.90	65.20	3	4,955	0.06%
2020/12/04	0	0.00	1	65.00	66.00	-1	4,874	-0.02%
2020/12/03	2	65.60	0	0.00	65.30	2	4,855	0.04%
2020/12/02	2	64.80	7	65.00	64.80	-5	4,781	-0.10%
2020/12/01	15	65.57	13	65.38	65.80	2	4,740	0.04%
2020/11/30	0	0.00	1	65.10	64.30	-1	4,559	-0.02%
2020/11/27	1	64.30	0	0.00	64.30	1	4,527	0.02%
2020/11/25	1	64.20	0	0.00	63.30	1	4,518	0.02%
2020/11/24	4	67.48	3	65.00	65.00	1	4,402	0.02%
2020/11/23	10	66.80	1	67.00	66.40	9	4,245	0.21%
2020/11/20	4	67.60	10	67.30	66.10	-6	4,237	-0.14%
2020/11/19	19	65.59	12	65.98	66.40	7	3,957	0.18%
2020/11/18	1	65.00	7	63.76	64.20	-6	3,780	-0.16%
2020/11/17	6	62.97	9	63.39	62.80	-3	3,707	-0.08%
2020/11/16	9	65.58	5	64.22	64.10	4	3,670	0.11%
2020/11/13	3	64.50	6	64.78	64.50	-3	3,596	-0.08%
2020/11/12	10	64.59	8	64.23	64.20	2	3,501	0.06%
2020/11/11	20	64.90	18	63.12	63.90	2	3,355	0.06%
2020/11/10	7	60.60	8	61.70	61.90	-1	2,916	-0.03%
2020/11/09	29	61.22	1	60.80	60.60	28	2,751	1.02%
2020/11/06	12	61.14	6	61.52	60.10	6	2,648	0.23%
2020/11/04	8	59.68	9	60.27	60.90	-1	2,456	-0.04%
2020/11/03	5	56.60	14	58.57	58.70	-9	1,875	-0.48%
2020/10/28	0	0.00	2	54.80	54.00	-2	1,883	-0.11%
2020/10/20	1	55.80	1	55.50	55.30	0	1,901	0.00%
2020/10/19	10	54.80	3	54.83	54.70	7	1,894	0.37%
2020/10/16	3	54.50	3	55.13	54.10	0	1,897	0.00%
2020/09/29	2	54.40	2	52.95	52.10	0	1,989	0.00%
2020/09/16	2	55.90	1	56.00	55.30	1	2,061	0.05%
2020/09/15	0	0.00	1	55.00	55.00	-1	2,007	-0.05%
2020/09/11	1	53.20	1	53.20	53.20	0	2,004	0.00%
2020/09/09	1	53.10	0	0.00	54.30	1	2,026	0.05%
2020/09/08	2	55.05	2	53.90	53.70	0	2,034	0.00%
2020/09/03	0	0.00	5	54.60	54.40	-5	2,077	-0.24%
2020/08/27	0	0.00	10	53.80	53.70	-10	2,341	-0.43%
2020/08/26	13	54.36	30	54.06	54.10	-17	2,335	-0.73%
2020/08/25	0	0.00	17	52.28	52.20	-17	2,313	-0.73%
2020/08/24	3	52.13	0	0.00	51.80	3	2,307	0.13%
2020/08/19	2	54.55	1	53.80	54.40	1	2,296	0.04%
2020/08/18	6	55.27	0	0.00	54.70	6	2,275	0.26%
2020/08/17	10	55.76	0	0.00	55.50	10	2,278	0.44%
2020/08/12	1	55.00	1	55.50	55.20	0	2,287	0.00%
2020/08/11	29	57.81	1	56.30	55.80	28	2,272	1.23%
2020/08/07	32	57.37	8	57.36	57.30	24	2,208	1.09%
2020/08/06	7	56.90	0	0.00	56.30	7	2,128	0.33%
2020/08/05	5	55.92	3	57.03	56.70	2	2,022	0.10%
2020/08/03	2	51.25	3	50.73	50.50	-1	1,865	-0.05%
2020/07/28	1	51.10	0	0.00	49.50	1	2,084	0.05%
2020/07/24	0	0.00	2	52.35	51.70	-2	2,265	-0.09%
2020/07/15	0	0.00	2	52.50	51.70	-2	2,739	-0.07%
2020/07/10	0	0.00	1	54.80	53.90	-1	3,143	-0.03%
2020/07/09	1	55.90	0	0.00	55.90	1	3,138	0.03%
2020/07/08	1	56.80	1	58.50	56.80	0	3,152	0.00%
2020/07/07	3	57.80	3	57.63	57.90	0	3,248	0.00%
2020/07/06	4	56.20	0	0.00	56.40	4	3,367	0.12%
2020/07/03	0	0.00	2	55.00	54.50	-2	3,486	-0.06%
2020/06/30	0	0.00	1	53.60	53.80	-1	3,573	-0.03%
2020/06/29	0	0.00	2	54.20	53.90	-2	3,572	-0.06%
2020/06/23	2	55.20	0	0.00	54.70	2	3,628	0.06%
2020/06/22	0	0.00	1	55.10	55.00	-1	3,655	-0.03%
2020/06/19	1	56.00	0	0.00	55.00	1	3,710	0.03%
2020/06/15	1	54.50	2	54.70	54.50	-1	3,866	-0.03%
2020/06/11	0	0.00	1	57.80	56.20	-1	3,952	-0.03%
2020/06/10	0	0.00	2	59.00	58.40	-2	3,988	-0.05%
2020/06/09	8	59.00	4	58.60	58.50	4	4,054	0.10%
2020/06/08	0	0.00	2	58.60	59.00	-2	4,095	-0.05%
2020/06/05	1	58.80	11	59.45	58.90	-10	4,081	-0.25%
2020/06/04	5	58.72	25	58.55	58.10	-20	4,023	-0.50%
2020/06/03	2	56.55	0	0.00	56.20	2	3,911	0.05%
2020/06/02	1	55.90	2	56.40	55.80	-1	3,911	-0.03%
2020/06/01	1	55.80	2	55.85	56.10	-1	3,922	-0.03%
2020/05/29	3	54.63	2	54.50	54.60	1	3,927	0.03%
2020/05/28	1	54.80	0	0.00	54.30	1	3,969	0.03%
2020/05/27	0	0.00	8	55.48	55.50	-8	4,009	-0.20%
2020/05/26	5	56.20	0	0.00	54.90	5	4,076	0.12%
2020/05/25	3	54.90	3	53.63	55.30	0	4,121	0.00%
2020/05/22	1	54.30	3	55.33	54.30	-2	4,210	-0.05%
2020/05/21	2	55.90	2	56.10	55.90	0	4,225	0.00%
2020/05/20	4	56.73	0	0.00	55.80	4	4,278	0.09%
2020/05/19	7	55.77	4	55.15	55.80	3	4,295	0.07%
2020/05/15	1	55.60	30	56.30	55.60	-29	4,578	-0.63%
2020/05/12	3	57.90	3	57.97	57.90	0	4,570	0.00%
2020/05/08	0	0.00	4	58.38	57.50	-4	4,647	-0.09%
2020/05/07	3	58.63	2	58.50	58.70	1	4,641	0.02%
2020/05/06	2	58.40	3	58.63	58.40	-1	4,650	-0.02%
2020/05/05	3	59.50	2	59.30	59.00	1	4,665	0.02%
2020/05/04	31	58.30	0	0.00	58.40	31	4,627	0.67%
2020/04/30	33	60.19	3	60.10	59.80	30	4,720	0.64%
2020/04/29	2	58.10	2	57.50	58.30	0	4,621	0.00%
2020/04/28	4	57.73	7	58.03	57.50	-3	4,640	-0.06%
2020/04/27	0	0.00	2	57.70	57.50	-2	4,619	-0.04%
2020/04/24	4	56.95	3	56.50	56.50	1	4,558	0.02%
2020/04/23	1	56.50	1	56.40	56.50	0	4,548	0.00%
2020/04/22	9	56.41	7	56.10	57.20	2	4,547	0.04%
2020/04/21	1	57.00	0	0.00	54.80	1	4,497	0.02%
2020/04/20	3	56.30	1	56.90	56.90	2	4,586	0.04%
2020/04/17	2	57.55	3	56.00	55.70	-1	4,595	-0.02%
2020/04/16	18	57.31	21	57.47	57.00	-3	4,567	-0.07%
2020/04/15	2	56.35	28	54.90	56.90	-26	4,479	-0.58%
2020/04/14	4	51.85	1	51.70	51.80	3	4,516	0.07%
2020/04/13	15	50.67	1	51.10	50.20	14	4,737	0.30%
2020/04/10	11	52.25	3	52.03	51.80	8	4,886	0.16%
2020/04/09	8	51.59	6	52.52	51.60	2	5,264	0.04%
2020/04/08	5	48.62	2	48.68	50.70	3	5,168	0.06%
2020/04/07	2	46.00	1	46.10	46.10	1	5,205	0.02%
2020/04/06	0	0.00	1	43.05	43.60	-1	5,481	-0.02%
2020/04/01	2	42.43	0	0.00	42.50	2	5,782	0.03%
2020/03/31	1	42.60	0	0.00	42.00	1	6,199	0.02%
2020/03/20	1	37.05	31	36.65	38.65	-30	6,902	-0.43%
2020/03/18	0	0.00	1	41.50	39.05	-1	6,788	-0.01%
2020/03/16	2	43.80	2	46.15	43.80	0	6,691	0.00%
2020/03/11	2	56.70	2	58.10	56.70	0	6,598	0.00%
2020/03/09	0	0.00	1	58.50	57.40	-1	6,692	-0.01%
2020/03/04	1	60.20	2	60.30	60.20	-1	6,922	-0.01%
2020/03/03	4	62.08	1	61.60	61.10	3	6,896	0.04%
2020/03/02	0	0.00	3	61.40	61.50	-3	6,899	-0.04%
2020/02/27	3	61.63	16	62.75	60.60	-13	6,896	-0.19%
2020/02/25	1	67.40	1	66.90	66.70	0	6,763	0.00%
2020/02/19	1	67.30	5	67.80	67.60	-4	6,554	-0.06%
2020/02/18	7	67.77	6	66.70	68.00	1	6,440	0.02%
2020/02/17	0	0.00	5	64.74	64.80	-5	6,253	-0.08%
2020/02/14	2	65.30	1	65.20	65.20	1	6,305	0.02%
2020/02/13	16	65.99	0	0.00	64.40	16	6,280	0.25%
2020/02/12	6	65.08	1	65.50	65.50	5	6,278	0.08%
2020/02/11	1	65.50	3	65.60	65.20	-2	6,244	-0.03%
2020/02/10	1	62.80	1	63.30	64.00	0	6,183	0.00%
2020/02/07	2	64.35	1	64.80	63.60	1	6,187	0.02%
2020/02/06	1	66.00	1	65.30	64.50	0	6,158	0.00%
2020/02/05	3	64.87	5	64.84	64.00	-2	6,112	-0.03%
2020/02/04	10	63.66	4	63.80	65.20	6	6,057	0.10%
2020/02/03	5	58.82	4	57.43	60.50	1	5,954	0.02%
2020/01/31	2	61.30	4	63.00	61.30	-2	5,894	-0.03%
2020/01/30	1	63.50	3	62.53	62.40	-2	5,865	-0.03%
2020/01/20	1	69.30	2	69.45	69.30	-1	5,826	-0.02%
2020/01/17	2	70.00	4	69.93	69.70	-2	5,830	-0.03%
2020/01/16	1	70.90	5	70.60	70.20	-4	5,867	-0.07%
2020/01/15	1	69.40	8	69.76	69.40	-7	5,798	-0.12%
2020/01/14	9	70.36	4	70.60	70.50	5	5,765	0.09%
2020/01/13	3	67.30	4	68.25	68.30	-1	5,727	-0.02%
2020/01/10	5	68.38	4	68.50	68.30	1	5,671	0.02%
2020/01/09	7	69.19	8	69.55	68.70	-1	5,628	-0.02%
2020/01/08	13	68.33	7	68.41	68.90	6	5,564	0.11%
2020/01/07	9	68.78	18	68.14	67.00	-9	5,492	-0.16%
2020/01/06	11	72.69	6	72.78	72.50	5	5,285	0.09%
2020/01/03	23	73.55	29	73.14	72.00	-6	5,151	-0.12%
2020/01/02	3	71.03	1	72.30	70.60	2	4,706	0.04%
2019/12/31	8	71.66	1	71.40	71.10	7	4,680	0.15%
2019/12/30	24	71.46	8	71.80	72.10	16	4,579	0.35%
2019/12/27	6	69.42	48	68.66	69.70	-42	4,286	-0.98%
2019/12/26	14	68.88	19	68.15	66.90	-5	4,099	-0.12%
2019/12/25	52	66.29	15	66.47	67.60	37	4,031	0.92%
2019/12/24	15	62.95	23	62.78	62.60	-8	3,940	-0.20%
2019/12/23	4	60.55	1	60.50	60.50	3	3,961	0.08%
2019/12/20	7	61.29	9	61.44	60.70	-2	3,944	-0.05%
2019/12/19	1	60.70	5	61.00	60.40	-4	3,818	-0.10%
2019/12/18	5	59.40	5	59.60	59.50	0	3,761	0.00%
2019/12/09	5	61.50	0	0.00	60.40	5	3,723	0.13%
2019/12/06	6	60.92	1	60.50	60.40	5	3,669	0.14%
2019/12/05	2	60.30	9	60.79	60.00	-7	3,643	-0.19%
2019/12/04	14	60.74	1	61.10	60.00	13	3,623	0.36%
2019/12/03	5	61.10	7	59.94	60.50	-2	3,554	-0.06%
2019/12/02	5	57.12	2	57.45	57.10	3	3,278	0.09%
2019/11/28	0	0.00	4	58.00	57.20	-4	3,378	-0.12%
2019/11/27	8	57.64	1	58.10	58.10	7	3,546	0.20%
2019/11/26	1	57.50	1	57.20	57.20	0	3,513	0.00%
2019/11/19	0	0.00	2	56.75	56.60	-2	3,542	-0.06%
2019/11/15	0	0.00	3	56.40	56.80	-3	3,554	-0.08%
2019/11/14	0	0.00	2	56.60	56.60	-2	3,565	-0.06%
2019/11/13	6	57.77	3	57.00	57.20	3	3,560	0.08%
2019/11/11	3	56.10	1	56.00	54.70	2	3,513	0.06%
2019/11/06	1	59.30	5	59.38	58.80	-4	3,506	-0.11%
2019/11/05	2	58.70	0	0.00	58.70	2	3,522	0.06%
2019/11/04	0	0.00	1	58.90	58.70	-1	3,549	-0.03%
2019/11/01	4	58.70	9	58.64	58.70	-5	3,585	-0.14%
2019/10/31	1	61.40	6	59.95	59.90	-5	3,564	-0.14%
2019/10/30	13	60.39	0	0.00	60.20	13	3,557	0.37%
2019/10/29	3	59.63	0	0.00	59.80	3	3,573	0.08%
2019/10/28	4	61.30	5	61.00	60.90	-1	3,698	-0.03%
2019/10/25	11	62.20	1	61.50	61.30	10	3,693	0.27%
2019/10/24	11	62.06	3	61.90	62.00	8	3,672	0.22%
2019/10/23	0	0.00	1	61.00	60.80	-1	3,605	-0.03%
2019/10/22	2	60.80	0	0.00	60.70	2	3,608	0.06%
2019/10/21	1	61.70	6	61.30	61.50	-5	3,595	-0.14%
2019/10/18	1	60.20	0	0.00	59.70	1	3,504	0.03%
2019/10/16	3	59.40	1	60.70	59.40	2	3,496	0.06%
2019/10/15	1	61.90	1	62.90	61.20	0	3,445	0.00%
2019/10/09	1	60.90	1	60.70	60.80	0	3,319	0.00%
2019/10/07	1	61.60	1	60.90	60.50	0	3,234	0.00%
2019/10/04	1	60.20	0	0.00	60.40	1	3,199	0.03%
2019/10/03	0	0.00	1	59.60	60.30	-1	3,164	-0.03%
2019/10/02	1	60.70	20	61.16	60.80	-19	3,158	-0.60%
2019/10/01	13	61.98	1	61.40	61.70	12	3,055	0.39%
2019/09/27	18	58.40	8	58.99	59.70	10	2,837	0.35%
2019/09/26	3	56.77	3	57.37	56.80	0	2,554	0.00%
2019/09/09	0	0.00	5	54.30	53.60	-5	2,785	-0.18%
2019/09/06	5	54.40	0	0.00	54.40	5	2,813	0.18%
2019/09/05	1	56.50	1	55.40	55.40	0	2,799	0.00%
2019/09/02	1	56.00	6	55.77	55.70	-5	2,768	-0.18%
2019/08/30	6	54.78	1	54.70	55.50	5	2,728	0.18%
2019/08/29	0	0.00	2	50.40	50.80	-2	2,588	-0.08%
2019/08/28	1	51.00	1	50.80	51.00	0	2,681	0.00%
2019/08/27	1	51.10	1	49.90	49.95	0	2,687	0.00%
2019/08/26	1	50.90	0	0.00	50.40	1	2,699	0.04%
2019/08/23	0	0.00	2	53.60	53.40	-2	2,700	-0.07%
2019/08/20	0	0.00	2	54.50	54.10	-2	2,937	-0.07%
2019/08/13	0	0.00	1	54.40	54.10	-1	3,330	-0.03%
2019/08/12	2	55.60	1	55.10	55.30	1	3,338	0.03%
2019/08/07	1	54.50	1	54.50	54.10	0	3,384	0.00%
2019/08/06	0	0.00	1	56.50	56.70	-1	3,379	-0.03%
2019/08/05	1	59.70	0	0.00	58.70	1	3,380	0.03%
2019/08/01	1	63.40	0	0.00	63.00	1	3,399	0.03%
2019/07/31	2	63.70	1	63.10	62.80	1	3,433	0.03%
2019/07/30	2	64.50	2	64.65	63.30	0	3,413	0.00%
2019/07/25	0	0.00	1	61.50	62.00	-1	3,310	-0.03%
2019/07/16	1	63.40	0	0.00	63.10	1	3,515	0.03%
2019/07/11	3	64.30	3	64.17	63.30	0	3,844	0.00%
2019/07/10	0	0.00	2	63.60	63.70	-2	3,869	-0.05%
2019/07/09	2	67.25	0	0.00	67.10	2	3,870	0.05%
2019/07/08	1	68.50	10	68.50	68.30	-9	3,891	-0.23%
2019/07/05	0	0.00	1	70.30	70.30	-1	4,010	-0.02%
2019/07/03	3	68.77	2	68.10	68.10	1	4,279	0.02%
2019/07/02	1	67.80	0	0.00	67.70	1	4,259	0.02%
2019/07/01	2	67.65	8	67.58	67.80	-6	4,317	-0.14%
2019/06/27	152	66.92	5	66.84	66.60	147	4,358	3.37%	大買/鉅額交易
2019/06/24	10	67.40	0	0.00	67.60	10	4,471	0.22%
2019/06/21	0	0.00	1	66.00	66.00	-1	4,425	-0.02%
2019/06/20	3	66.87	13	67.38	66.50	-10	4,435	-0.23%
2019/06/11	1	62.70	1	63.10	63.40	0	4,600	0.00%
2019/06/10	1	62.40	1	62.90	62.90	0	4,604	0.00%
2019/06/06	3	62.43	1	61.80	61.80	2	4,652	0.04%
2019/06/05	10	66.30	0	0.00	64.10	10	4,644	0.22%
2019/06/04	3	65.43	3	65.70	65.10	0	4,667	0.00%
2019/05/31	1	64.00	1	64.10	63.80	0	4,631	0.00%
2019/05/30	1	63.90	1	63.30	63.90	0	4,632	0.00%
2019/05/29	5	63.14	14	63.65	63.50	-9	4,663	-0.19%
2019/05/28	10	62.40	0	0.00	62.70	10	4,810	0.21%
2019/05/27	2	66.75	12	65.93	65.20	-10	4,898	-0.20%
2019/05/23	11	65.72	0	0.00	64.10	11	5,218	0.21%
2019/05/22	2	67.00	5	67.18	65.90	-3	5,268	-0.06%
2019/05/21	6	64.67	5	65.44	66.00	1	5,385	0.02%
2019/05/17	1	61.00	2	61.75	61.60	-1	5,665	-0.02%
2019/05/16	2	62.50	0	0.00	61.40	2	5,849	0.03%
2019/05/15	1	63.00	0	0.00	63.50	1	6,244	0.02%
2019/05/14	2	59.70	1	60.20	60.40	1	6,722	0.01%
2019/05/13	0	0.00	30	61.00	60.10	-30	6,998	-0.43%
2019/05/08	0	0.00	2	66.30	66.20	-2	6,954	-0.03%
2019/05/07	0	0.00	1	69.00	68.80	-1	6,982	-0.01%
2019/05/06	1	69.60	1	68.40	68.20	0	7,101	0.00%
2019/05/03	0	0.00	2	70.70	71.00	-2	7,100	-0.03%
2019/05/02	2	69.70	0	0.00	70.00	2	7,104	0.03%
2019/04/30	1	69.00	1	69.70	69.70	0	7,143	0.00%
2019/04/29	1	68.50	0	0.00	69.00	1	7,263	0.01%
2019/04/24	10	73.05	1	73.70	73.20	9	7,325	0.12%
2019/04/19	1	75.90	20	77.00	76.00	-19	7,626	-0.25%
2019/04/18	50	76.52	11	75.51	75.60	39	7,724	0.50%
2019/04/17	2	78.05	27	77.88	76.80	-25	7,822	-0.32%
2019/04/16	7	75.91	5	76.50	75.70	2	7,674	0.03%
2019/04/15	10	75.50	0	0.00	75.60	10	7,676	0.13%
2019/04/12	10	75.75	1	75.10	75.00	9	7,733	0.12%
2019/04/11	12	77.00	2	78.60	76.60	10	7,723	0.13%
2019/04/10	2	78.10	1	77.20	76.80	1	7,584	0.01%
2019/04/09	0.1	76.60	9	76.61	76.60	-8.9	7,474	-0.12%
2019/04/08	0	0.00	4	73.90	73.60	-4	7,278	-0.05%
2019/04/03	4	74.20	7	74.30	74.40	-3	7,305	-0.04%
2019/04/02	0	0.00	1	72.80	72.60	-1	7,269	-0.01%
2019/04/01	4	73.33	1	74.80	73.20	3	7,294	0.04%
2019/03/29	1	75.30	1	74.50	74.00	0	7,264	0.00%
2019/03/28	1	73.10	1	73.00	73.10	0	7,276	0.00%
2019/03/25	1	72.80	10	72.86	72.00	-9	7,489	-0.12%
2019/03/22	18	74.73	56	74.07	74.70	-38	7,512	-0.51%
2019/03/21	8	72.56	0	0.00	72.80	8	7,397	0.11%
2019/03/20	2	71.40	4	72.20	72.30	-2	7,516	-0.03%
2019/03/19	0	0.00	6	71.80	71.30	-6	7,632	-0.08%
2019/03/14	2	72.30	1	71.70	71.00	1	8,057	0.01%
2019/03/13	1	72.00	5	71.70	71.90	-4	8,353	-0.05%
2019/03/12	1	72.60	4	72.35	71.70	-3	8,516	-0.04%
2019/03/11	6	70.90	4	70.93	71.50	2	8,893	0.02%
2019/03/08	1	69.10	0	0.00	69.60	1	8,968	0.01%
2019/03/07	1	69.50	1	71.00	70.50	0	9,192	0.00%
2019/03/06	5	73.20	9	72.93	72.40	-4	9,738	-0.04%
2019/03/05	46	72.93	0	0.00	72.20	46	10,232	0.45%
2019/03/04	3	73.13	2	72.70	73.60	1	10,311	0.01%
2019/02/27	5	72.26	5	72.00	71.80	0	10,333	0.00%
2019/02/26	18	77.07	13	77.87	76.30	5	10,247	0.05%
2019/02/25	4	77.35	5	77.66	76.50	-1	10,412	-0.01%
2019/02/22	28	78.01	17	79.09	77.10	11	10,600	0.10%
2019/02/21	0	0.00	4	77.08	78.10	-4	10,469	-0.04%
2019/02/20	9	77.20	18	78.23	76.70	-9	10,503	-0.09%
2019/02/19	6	76.08	69	77.07	76.10	-63	10,694	-0.59%
2019/02/18	79	76.89	28	76.55	76.60	51	10,690	0.48%
2019/02/15	24	73.96	4	73.50	73.60	20	10,588	0.19%
2019/02/14	60	76.75	50	77.19	76.40	10	10,592	0.09%
2019/02/13	23	73.23	50	73.38	75.90	-27	10,412	-0.26%
2019/02/12	5	65.98	5	67.08	69.00	0	10,240	0.00%
2019/02/11	1	62.80	0	0.00	62.80	1	10,454	0.01%
2019/01/29	0	0.00	1	62.10	62.10	-1	11,015	-0.01%
2019/01/28	2	63.55	1	63.80	62.80	1	11,318	0.01%
2019/01/25	3	63.80	5	64.50	63.30	-2	11,926	-0.02%
2019/01/24	0	0.00	2	62.00	62.00	-2	12,113	-0.02%
2019/01/23	0	0.00	2	62.10	62.50	-2	12,250	-0.02%
2019/01/22	0	0.00	10	63.00	62.60	-10	12,402	-0.08%
2019/01/21	15	64.05	15	63.83	63.70	0	12,520	0.00%
2019/01/17	3	61.87	2	62.35	61.20	1	12,676	0.01%
2019/01/16	2	61.75	66	61.82	61.80	-64	12,751	-0.50%
2019/01/15	12	62.05	4	62.15	61.90	8	12,833	0.06%
2019/01/14	1	61.10	0	0.00	60.80	1	12,870	0.01%
2019/01/11	5	62.34	5	62.48	61.00	0	13,041	0.00%
2019/01/10	35	60.75	1	60.90	60.60	34	12,973	0.26%
2019/01/09	37	59.20	42	61.22	61.90	-5	13,042	-0.04%
2019/01/08	1	57.20	34	56.54	57.30	-33	13,120	-0.25%
2019/01/07	17	56.54	2	56.55	56.60	15	13,515	0.11%
2019/01/04	1	54.80	2	55.35	54.90	-1	13,604	-0.01%
2018/12/27	1	61.70	3	61.00	60.50	-2	14,413	-0.01%
2018/12/26	4	61.25	6	60.70	59.00	-2	14,462	-0.01%
2018/12/25	4	60.25	3	60.10	60.10	1	14,485	0.01%
2018/12/24	5	61.94	3	61.67	62.10	2	14,527	0.01%
2018/12/22	1	61.80	0	0.00	61.30	1	14,512	0.01%
2018/12/21	1	60.00	1	62.10	63.00	0	14,582	0.00%
2018/12/20	1	60.10	7	61.33	60.00	-6	14,517	-0.04%
2018/12/19	0	0.00	3	64.20	63.60	-3	14,507	-0.02%
2018/12/18	2	64.90	3	64.10	63.90	-1	14,503	-0.01%
2018/12/17	0	0.00	1	65.90	65.60	-1	14,519	-0.01%
2018/12/14	3	65.07	1	66.60	65.50	2	14,576	0.01%
2018/12/13	10	68.50	1	66.30	67.10	9	14,561	0.06%
2018/12/12	23	68.89	12	68.74	68.80	11	14,521	0.08%
2018/12/11	12	67.83	2	67.40	66.70	10	14,434	0.07%
2018/12/10	23	65.92	14	64.77	67.20	9	14,491	0.06%
2018/12/07	11	69.23	29	68.67	69.70	-18	14,415	-0.12%
2018/12/06	2	71.40	27	67.27	67.30	-25	14,448	-0.17%
2018/12/05	65	73.08	3	73.47	73.00	62	14,263	0.43%
2018/12/04	29	77.43	111	77.29	75.50	-82	14,275	-0.57%	大賣/
2018/12/03	2	74.25	3	73.97	76.40	-1	14,102	-0.01%
2018/11/30	13	69.38	52	69.53	69.50	-39	14,155	-0.28%
2018/11/29	73	67.49	29	68.43	68.10	44	14,093	0.31%
2018/11/28	68	64.09	36	64.66	65.30	32	13,716	0.23%
2018/11/27	7	59.27	84	58.95	59.40	-77	13,348	-0.58%
2018/11/26	4	58.48	0	0.00	58.60	4	13,347	0.03%
2018/11/23	27	57.98	4	57.65	57.80	23	13,458	0.17%
2018/11/22	18	59.90	18	59.77	57.00	0	13,528	0.00%
2018/11/21	16	58.54	20	59.26	59.40	-4	13,579	-0.03%
2018/11/20	3	58.23	5	57.64	57.30	-2	13,537	-0.01%
2018/11/19	6	57.40	3	57.10	57.10	3	13,560	0.02%
2018/11/16	39	56.19	36	56.67	56.40	3	13,824	0.02%
2018/11/15	9	54.87	9	54.84	55.00	0	13,509	0.00%
2018/11/14	1	55.50	8	55.69	54.00	-7	13,510	-0.05%
2018/11/13	10	54.59	8	54.10	55.10	2	13,492	0.01%
2018/11/12	13	55.52	3	55.93	55.60	10	13,591	0.07%
2018/11/09	23	56.84	23	57.59	57.70	0	13,746	0.00%
2018/11/08	92	60.51	17	57.18	56.20	75	13,654	0.55%
2018/11/07	7	55.53	9	57.74	58.80	-2	13,455	-0.01%
2018/11/06	6	57.20	7	54.87	53.50	-1	13,424	-0.01%
2018/11/05	9	57.11	27	57.21	58.00	-18	13,464	-0.13%
2018/11/02	29	57.09	26	58.60	56.40	3	13,495	0.02%
2018/11/01	21	51.71	35	54.04	54.60	-14	13,223	-0.11%
2018/10/31	11	48.18	17	48.61	49.65	-6	13,172	-0.05%
2018/10/30	6	46.53	9	46.09	45.15	-3	13,202	-0.02%
2018/10/29	12	48.79	6	48.69	48.30	6	13,405	0.04%
2018/10/26	22	49.07	19	49.15	49.05	3	13,523	0.02%
2018/10/25	4	48.15	0	0.00	47.80	4	13,503	0.03%
2018/10/24	5	53.94	8	54.01	53.00	-3	13,826	-0.02%
2018/10/23	10	56.46	2	55.15	54.70	8	13,862	0.06%
2018/10/22	15	58.21	9	57.53	58.40	6	13,929	0.04%
2018/10/19	4	54.75	3	55.77	57.90	1	14,209	0.01%
2018/10/18	11	57.94	7	57.99	58.00	4	14,162	0.03%
2018/10/17	15	59.07	20	58.98	56.90	-5	14,390	-0.03%
2018/10/16	17	58.44	9	58.00	57.80	8	14,596	0.05%
2018/10/15	28	57.05	8	57.65	57.80	20	14,590	0.14%
2018/10/12	4	52.18	13	54.22	54.90	-9	14,413	-0.06%
2018/10/11	5	50.38	11	50.59	49.95	-6	14,518	-0.04%
2018/10/09	20	54.55	20	55.18	55.50	0	14,567	0.00%
2018/10/08	25	57.16	4	56.05	56.10	21	14,440	0.15%
2018/10/05	1	68.00	3	62.73	61.90	-2	14,459	-0.01%
2018/10/04	13	69.70	20	69.43	68.70	-7	14,508	-0.05%
2018/10/03	9	72.10	15	72.75	70.00	-6	14,560	-0.04%
2018/10/02	5	77.00	10	77.13	75.80	-5	14,654	-0.03%
2018/10/01	10	76.23	6	76.48	76.30	4	14,752	0.03%
2018/09/28	11	77.41	9	77.61	76.50	2	15,013	0.01%
2018/09/27	10	78.76	2	78.45	77.70	8	15,134	0.05%
2018/09/26	19	80.79	8	81.15	80.30	11	15,307	0.07%
2018/09/25	2	79.40	2	81.00	79.60	0	15,622	0.00%
2018/09/21	8	79.25	6	79.47	79.90	2	15,790	0.01%
2018/09/20	4	78.53	3	79.30	77.40	1	15,855	0.01%
2018/09/19	1	82.80	1	78.60	78.00	0	15,957	0.00%
2018/09/18	5	81.40	31	81.26	80.30	-26	15,856	-0.16%
2018/09/17	0	0.00	1	84.20	83.60	-1	15,751	-0.01%
2018/09/14	33	84.94	5	84.96	84.40	28	15,694	0.18%
2018/09/13	5	82.96	5	82.34	80.50	0	15,481	0.00%
2018/09/12	13	82.75	39	81.13	81.80	-26	15,370	-0.17%
2018/09/11	11	87.93	14	88.71	86.60	-3	15,159	-0.02%
2018/09/10	9	89.03	8	88.90	88.40	1	15,010	0.01%
2018/09/07	4	90.10	13	87.56	88.60	-9	14,819	-0.06%
2018/09/06	10	92.90	168	92.89	91.00	-158	14,583	-1.08%	大賣/鉅額交易
2018/09/05	160	94.76	147	93.47	93.50	13	14,461	0.09%	大買/大賣/
2018/09/04	130	94.00	7	94.04	93.50	123	14,730	0.84%	大買/鉅額交易
2018/09/03	19	93.28	183	91.43	90.80	-164	14,981	-1.09%	大賣/鉅額交易
2018/08/31	13	97.77	25	98.01	97.50	-12	15,276	-0.08%
2018/08/30	142	98.59	12	98.64	98.80	130	15,272	0.85%	大買/鉅額交易
2018/08/29	84	97.14	133	97.38	97.20	-49	15,241	-0.32%	大賣/
2018/08/28	198	97.67	47	97.89	96.00	151	15,145	1.00%	大買/鉅額交易
2018/08/27	34	93.82	7	92.57	95.80	27	14,889	0.18%
2018/08/24	13	87.16	5	86.74	87.10	8	14,728	0.05%
2018/08/23	13	87.28	13	88.47	85.00	0	14,686	0.00%
2018/08/22	6	92.43	8	92.99	91.80	-2	14,458	-0.01%
2018/08/21	6	94.63	5	94.50	94.50	1	14,496	0.01%
2018/08/20	29	94.55	29	94.31	96.00	0	14,706	0.00%
2018/08/17	12	98.50	8	96.79	93.20	4	14,600	0.03%
2018/08/16	10	97.33	16	96.90	96.50	-6	14,343	-0.04%
2018/08/15	4	95.20	1	94.40	93.70	3	14,006	0.02%
2018/08/14	8	95.38	5	93.34	99.10	3	13,826	0.02%
2018/08/13	22	97.62	16.5	97.77	91.40	5.5	13,564	0.04%
2018/08/10	4	107.13	7	106.07	101.50	-3	13,345	-0.02%
2018/08/09	25	111.84	26	112.37	111.00	-1	13,078	-0.01%
2018/08/08	11	116.73	9	115.39	111.00	2	12,792	0.02%
2018/08/07	11	110.68	9	110.50	116.50	2	12,515	0.02%
2018/08/06	2	107.75	1	108.50	106.00	1	12,378	0.01%
2018/08/03	11	106.95	12	106.21	108.50	-1	12,942	-0.01%
2018/08/02	105	105.93	104	104.69	104.50	1	13,054	0.01%	大買/大賣/
2018/08/01	6	112.33	7	113.07	112.00	-1	13,076	-0.01%
2018/07/31	6	107.33	11	110.27	113.50	-5	13,251	-0.04%
2018/07/30	1	119.00	121	115.56	112.50	-120	13,021	-0.92%	大賣/鉅額交易
2018/07/27	64	126.02	61	126.49	125.00	3	13,037	0.02%
2018/07/26	198	122.44	82	122.44	125.00	116	12,983	0.89%	大買/鉅額交易
2018/07/25	10	114.80	4	114.38	116.00	6	12,712	0.05%
2018/07/24	23	114.43	90	113.83	114.50	-67	12,613	-0.53%
2018/07/23	88	108.49	21	107.52	112.00	67	12,326	0.54%
2018/07/20	6	106.92	10	104.00	102.00	-4	11,957	-0.03%
2018/07/19	5	115.00	8	114.88	113.00	-3	11,726	-0.03%
2018/07/18	2	123.50	2	125.00	114.50	0	11,576	0.00%
2018/07/17	0	0.00	9	124.17	126.00	-9	11,432	-0.08%
2018/07/16	5	136.90	4	133.00	129.00	1	11,294	0.01%
2018/07/13	3	145.00	76	142.44	137.00	-73	11,314	-0.65%
2018/07/12	108	135.54	147	131.29	141.50	-39	11,102	-0.35%	大買/大賣/
2018/07/11	10	134.00	300	130.49	129.00	-290	11,253	-2.58%	大賣/鉅額交易
2018/07/10	112	133.45	2	134.75	137.00	110	11,309	0.97%	大買/鉅額交易
2018/07/09	111	130.44	3	129.50	127.00	108	11,156	0.97%	大買/鉅額交易
2018/07/06	285	129.09	102	127.91	124.00	183	11,024	1.66%	大買/大賣/鉅額交易
2018/07/05	112	134.80	216	133.35	127.00	-104	10,757	-0.97%	大買/大賣/鉅額交易
2018/07/04	432	135.75	329	131.42	135.50	103	10,634	0.97%	大買/大賣/鉅額交易
2018/07/03	113	132.99	197	134.67	135.00	-84	10,392	-0.81%	大買/大賣/
2018/07/02	109	123.07	84	124.87	130.00	25	9,974	0.25%	大買/
2018/06/29	12	118.75	22	120.14	118.50	-10	9,761	-0.10%
2018/06/28	33	116.48	12	116.71	113.50	21	9,638	0.22%
2018/06/22	0	0.00	50	96.60	99.00	-50	9,813	-0.51%
2018/06/20	0	0.00	51	99.55	98.00	-51	10,072	-0.51%
2018/06/15	0	0.00	1	113.50	111.00	-1	10,374	-0.01%
2018/06/12	155	123.31	24	118.35	117.50	131	10,462	1.25%	大買/鉅額交易
2018/06/11	67	117.66	30	119.52	121.50	37	10,078	0.37%
2018/06/08	15	106.83	6.2	107.66	110.50	8.8	9,620	0.09%
2018/06/07	5	98.06	0	0.00	100.50	5	9,151	0.05%
2018/06/06	4	88.80	1	89.50	91.40	3	9,048	0.03%
2018/06/05	0	0.00	3	83.97	83.10	-3	8,885	-0.03%
2018/05/31	0	0.00	3	79.83	80.50	-3	8,610	-0.03%
2018/05/30	2	82.10	5	83.86	82.90	-3	8,463	-0.04%
2018/05/29	21	89.61	26	88.34	87.50	-5	8,294	-0.06%
2018/05/28	13	88.61	12	89.20	88.30	1	8,104	0.01%
2018/05/25	10.1	80.78	5	82.00	83.20	5.1	7,759	0.07%
2018/05/23	0	0.00	29	74.00	76.00	-29	7,684	-0.38%
2018/05/22	29	81.90	1	82.60	81.00	28	7,632	0.37%
2018/05/21	2	79.10	1	73.00	79.20	1	7,568	0.01%
2018/05/18	0	0.00	1	69.50	72.00	-1	7,525	-0.01%
2018/05/17	2	71.60	2	73.00	71.60	0	7,472	0.00%
2018/05/16	1	79.70	21	81.20	79.50	-20	7,454	-0.27%
2018/05/15	13	84.00	16	84.00	83.00	-3	7,414	-0.04%
2018/05/14	30	82.83	13	82.58	82.50	17	7,340	0.23%
2018/05/11	29	81.18	40	80.06	78.10	-11	7,240	-0.15%
2018/05/10	17	79.49	10	80.35	81.90	7	6,556	0.11%
2018/05/09	15	72.02	11	72.19	74.50	4	6,089	0.07%
2018/05/08	15	66.69	11	66.01	67.80	4	5,792	0.07%
2018/05/07	7	64.03	2	63.00	64.90	5	5,424	0.09%
2018/05/04	3	60.37	1	59.70	59.00	2	5,194	0.04%
2018/05/03	0	0.00	1	56.40	58.30	-1	5,012	-0.02%
2018/05/02	1	58.40	0	0.00	58.10	1	4,902	0.02%
2018/04/27	1	54.50	2	54.50	55.60	-1	4,914	-0.02%
2018/04/24	0	0.00	1	58.10	53.80	-1	4,885	-0.02%
2018/04/20	1	57.50	1	57.70	57.10	0	4,745	0.00%
2018/04/19	24	60.18	17	59.79	58.60	7	4,687	0.15%
2018/04/18	2	56.70	1	57.30	57.80	1	4,472	0.02%
2018/04/17	26	58.68	26	57.58	56.70	0	4,396	0.00%
2018/04/16	6	54.33	17	55.28	58.00	-11	4,006	-0.27%
2018/04/13	0	0.00	2	54.00	52.80	-2	3,838	-0.05%
2018/04/12	1	54.40	1	53.20	52.80	0	3,967	0.00%
2018/04/10	11	54.56	1	55.20	53.40	10	4,108	0.24%
2018/04/09	0	0.00	1	51.70	51.00	-1	4,150	-0.02%
2018/04/03	1	50.50	0	0.00	52.00	1	4,158	0.02%
2018/03/31	0	0.00	0.4	50.90	51.00	-0.4	4,171	-0.01%
2018/03/30	2	54.75	1	54.10	51.60	1	4,201	0.02%
2018/03/28	1	52.80	4	53.48	52.80	-3	4,244	-0.07%
2018/03/27	3	53.07	0	0.00	54.70	3	4,394	0.07%
2018/03/26	0	0.00	4	50.00	50.00	-4	4,284	-0.09%
2018/03/23	13	50.63	13	50.60	50.40	0	4,280	0.00%
2018/03/22	8	51.36	4	50.28	51.00	4	4,205	0.10%
2018/03/21	8	46.62	6	47.15	48.10	2	4,166	0.05%
2018/03/15	1	45.05	3	45.68	45.50	-2	3,915	-0.05%
2018/03/07	1	42.30	1	43.10	42.70	0	3,925	0.00%
2018/03/06	2	43.05	1	43.05	42.75	1	3,992	0.03%
2018/03/05	2	44.68	11	44.30	43.65	-9	4,016	-0.22%
2018/03/02	4	43.65	0	0.00	43.65	4	4,049	0.10%
2018/02/26	2	43.53	2	43.60	43.50	0	4,529	0.00%
2018/02/23	6	43.92	2	44.88	43.15	4	4,519	0.09%
2018/02/21	2	42.90	8	43.81	44.00	-6	4,575	-0.13%
2018/02/12	1	40.80	1	42.00	42.00	0	4,573	0.00%
2018/02/09	3	40.22	2	40.70	40.50	1	4,606	0.02%
2018/02/08	1	38.30	1	38.65	41.60	0	4,675	0.00%
2018/02/07	1	43.00	2	42.25	42.00	-1	4,637	-0.02%
2018/02/06	4	41.64	1	43.30	40.30	3	4,610	0.07%
2018/02/05	3	43.00	0	0.00	44.70	3	4,547	0.07%
2018/01/31	1	44.10	0	0.00	44.00	1	4,489	0.02%
2018/01/25	1	46.90	1	45.05	44.30	0	4,479	0.00%
2018/01/24	1	45.00	2	45.80	45.75	-1	4,462	-0.02%
2018/01/23	1	44.95	1	45.30	44.95	0	4,327	0.00%
2018/01/22	5	44.66	5	44.62	45.95	0	4,281	0.00%
2018/01/16	0	0.00	2	43.05	42.40	-2	4,167	-0.05%
2018/01/12	1	42.40	0	0.00	42.40	1	4,154	0.02%
2018/01/09	0	0.00	4	43.11	43.80	-4	4,210	-0.09%
2018/01/08	0	0.00	3	45.47	44.70	-3	4,152	-0.07%
2018/01/05	2	43.40	2.6	42.14	43.40	-0.6	4,013	-0.01%
2018/01/04	2	41.75	13	41.36	41.55	-11	3,936	-0.28%
2018/01/03	12	40.19	1.8	40.71	40.85	10.2	3,841	0.27%