盛群 (6202)-群益金鼎券商分點個股進出

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

盛群

(6202)

可現股當沖

股價
60.0
漲跌
▲0.8
漲幅
+1.35%
成交量
1,916張
產業
上市半導體類股
797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

盛群 (6202)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
2024/04/26	1	58.80	0	0.00	58.30	1	1,216	0.08%
2024/04/25	0	0.00	1	58.50	58.80	-1	1,199	-0.08%
2024/04/24	0	0.00	13	58.26	58.30	-13	1,182	-1.10%
2024/04/19	0	0.00	23	57.70	57.00	-23	1,134	-2.03%
2024/04/18	51	58.11	0	0.00	58.50	51	1,095	4.66%
2024/04/16	0	0.00	1	55.90	56.10	-1	1,074	-0.09%
2024/04/15	0	0.00	1	58.10	58.00	-1	1,078	-0.09%
2024/04/11	0	0.00	2	57.50	57.80	-2	1,060	-0.19%
2024/04/10	2	59.40	0	0.00	58.40	2	1,055	0.19%
2024/04/09	0.1	57.50	0	0.00	57.30	0.1	1,029	0.00%
2024/04/08	6	58.27	4	57.80	57.90	2	1,022	0.20%
2024/04/03	0.2	58.60	0	0.00	59.00	0.2	1,017	0.01%
2024/04/02	1	59.60	0	0.00	59.70	1	1,013	0.10%
2024/04/01	0	0.00	2.5	55.63	55.70	-2.5	904	-0.27%
2024/03/29	0	0.00	6.9	53.90	53.90	-6.9	891	-0.78%
2024/03/28	0	0.00	4.9	54.06	54.00	-4.9	890	-0.55%
2024/03/26	0	54.50	0	0.00	54.50	0	885	0.00%
2024/03/25	0	54.93	0	0.00	54.20	0	879	0.00%
2024/03/18	0	0.00	1	53.70	53.80	-1	915	-0.11%
2024/03/15	2	53.60	0	0.00	53.00	2	910	0.22%
2024/03/14	0	0.00	1	54.80	54.80	-1	902	-0.11%
2024/03/12	1	56.80	0	0.00	56.80	1	895	0.11%
2024/03/08	0	0.00	18.2	56.25	56.20	-18.2	913	-1.99%
2024/03/07	0	0.00	1	58.20	57.70	-1	942	-0.11%
2024/03/05	310	60.45	0	0.00	59.90	310	978	31.68%	大買/鉅額交易
2024/03/01	0	0.00	1	59.80	59.80	-1	995	-0.10%
2024/02/29	0	60.60	0	0.00	60.00	0	1,001	0.00%
2024/02/20	0	0.00	9.8	61.02	61.00	-9.8	1,110	-0.88%
2024/02/05	2	60.30	0	0.00	60.20	2	1,201	0.17%
2024/02/02	0	0.00	12.3	61.00	61.00	-12.3	1,210	-1.01%
2024/02/01	0	0.00	10	60.80	60.90	-10	1,224	-0.82%
2024/01/31	1	61.60	0.2	62.50	61.80	0.8	1,275	0.06%
2024/01/30	0	0.00	4.2	61.02	60.60	-4.2	1,299	-0.32%
2024/01/25	0.1	62.20	0	0.00	61.80	0.1	1,325	0.01%
2024/01/05	0.3	65.13	0	0.00	64.90	0.3	1,575	0.02%
2024/01/04	0	0.00	2.5	65.26	65.20	-2.5	1,578	-0.16%
2024/01/03	30	65.90	0	0.00	65.80	30	1,585	1.89%
2024/01/02	220	66.53	0	0.00	66.00	220	1,580	13.92%	大買/鉅額交易
2023/12/29	190	66.87	2.1	66.60	66.70	187.9	1,574	11.93%	大買/鉅額交易
2023/12/28	72	66.48	0.2	66.80	66.40	71.8	1,561	4.60%
2023/12/25	0.1	65.10	0	0.00	64.70	0.1	1,533	0.01%
2023/12/21	0.1	64.90	0	0.00	64.60	0.1	1,533	0.01%
2023/12/19	2	64.65	0	0.00	64.60	2	1,537	0.13%
2023/12/14	1	65.90	0	0.00	65.90	1	1,495	0.07%
2023/12/13	1.1	65.85	0	0.00	65.70	1.1	1,493	0.07%
2023/12/12	7.1	64.99	12	65.07	65.00	-4.9	1,485	-0.33%
2023/12/11	6.1	65.44	5	65.70	65.40	1.1	1,476	0.07%
2023/12/08	1	66.00	1	66.00	66.00	0	1,461	0.00%
2023/12/07	4	65.95	4	66.25	65.90	0	1,455	0.00%
2023/12/06	9.2	66.52	8	66.21	66.50	1.2	1,450	0.08%
2023/12/05	9.1	66.96	9	67.22	66.90	0.1	1,434	0.01%
2023/12/04	12	68.14	12	69.55	68.10	0	1,431	0.00%
2023/12/01	1	68.80	3.6	68.66	68.90	-2.6	1,376	-0.19%
2023/11/30	0.2	67.75	0	0.00	67.10	0.2	1,329	0.02%
2023/11/29	1	68.00	1	67.80	68.00	0	1,322	0.00%
2023/11/28	0.2	66.10	0	0.00	67.40	0.2	1,309	0.02%
2023/11/27	0.2	66.90	0	0.00	66.00	0.2	1,302	0.02%
2023/11/24	5	67.60	0.4	67.93	67.60	4.6	1,289	0.36%
2023/11/21	1.2	67.20	2	67.25	67.20	-0.8	1,205	-0.07%
2023/11/20	0	0.00	0.6	67.23	67.50	-0.6	1,188	-0.05%
2023/11/17	1	66.30	0.1	66.80	66.70	0.9	1,167	0.07%
2023/11/15	0	0.00	5	65.90	66.40	-5	1,138	-0.44%
2023/11/14	0.1	65.40	0	0.00	65.60	0.1	1,104	0.01%
2023/11/13	1	65.40	0.1	65.00	64.90	0.9	1,080	0.08%
2023/11/10	1	64.20	0	0.00	64.20	1	1,058	0.09%
2023/11/09	0.2	64.10	0	0.00	64.10	0.2	1,049	0.02%
2023/11/08	2	64.85	2.1	65.20	65.00	-0.1	1,042	-0.01%
2023/11/07	0	0.00	2	64.15	64.70	-2	990	-0.20%
2023/11/06	0.2	62.50	0	0.00	62.60	0.2	959	0.02%
2023/11/03	0.4	62.25	0	0.00	61.90	0.4	956	0.04%
2023/11/02	11	61.85	0	0.00	62.50	11	956	1.15%
2023/11/01	10.2	62.01	0	0.00	61.90	10.2	939	1.09%
2023/10/31	1	61.70	5	63.50	61.60	-4	939	-0.43%
2023/10/30	0	0.00	1	63.50	64.20	-1	939	-0.11%
2023/10/27	3	63.00	1	62.50	62.00	2	942	0.21%
2023/10/24	1	65.60	0	0.00	65.10	1	903	0.11%
2023/10/20	2	64.70	0	0.00	64.80	2	862	0.23%
2023/10/18	1	62.40	0	0.00	62.70	1	825	0.12%
2023/09/18	0	0.00	1	64.70	64.50	-1	894	-0.11%
2023/09/08	1	63.70	0	0.00	63.80	1	930	0.11%
2023/09/07	0.1	64.40	0	0.00	64.30	0.1	938	0.02%
2023/09/06	101.2	64.82	26	64.85	64.80	75.2	938	8.01%	大買/
2023/09/05	1	64.00	1	64.20	64.40	0	945	0.00%
2023/08/18	0	0.00	10	63.35	62.70	-10	1,148	-0.87%
2023/08/14	0	0.00	2	65.90	66.00	-2	1,123	-0.18%
2023/08/09	1	67.90	0	0.00	67.80	1	1,108	0.09%
2023/08/04	0	0.00	1	69.10	68.80	-1	1,090	-0.09%
2023/08/02	1	68.10	0	0.00	67.80	1	1,089	0.09%
2023/08/01	1	68.60	0	0.00	69.00	1	1,074	0.09%
2023/07/31	0	0.00	1	70.00	69.30	-1	1,062	-0.09%
2023/07/27	6	68.93	5	69.06	69.30	1	1,054	0.09%
2023/07/25	1	69.80	0	0.00	69.70	1	1,061	0.09%
2023/07/21	2	72.00	2	72.20	71.70	0	1,042	0.00%
2023/07/20	0	0.00	1	72.00	71.90	-1	1,049	-0.10%
2023/07/12	2	68.95	0	0.00	68.00	2	995	0.20%
2023/07/05	2	69.30	0	0.00	69.00	2	992	0.20%
2023/07/04	0	0.00	5	69.20	69.60	-5	989	-0.51%
2023/06/21	1	70.00	0	0.00	70.10	1	1,013	0.10%
2023/06/16	3	70.97	0	0.00	71.70	3	1,018	0.29%
2023/06/09	1	71.50	13.3	72.44	72.10	-12.3	1,009	-1.21%
2023/06/08	14.3	72.21	4	72.08	72.20	10.3	1,009	1.02%
2023/06/07	1	71.60	0	0.00	71.70	1	990	0.10%
2023/06/05	0	0.00	2	70.20	70.30	-2	986	-0.20%
2023/06/01	2	70.20	0	0.00	70.60	2	1,012	0.20%
2023/05/26	1	69.30	0	0.00	69.20	1	984	0.10%
2023/05/25	2	70.00	1	70.00	69.90	1	988	0.10%
2023/05/24	0	0.00	1	70.80	70.60	-1	992	-0.10%
2023/05/23	1	68.30	0	0.00	68.20	1	965	0.10%
2023/05/05	7	68.60	1	68.50	68.40	6	1,251	0.48%
2023/05/04	0	67.90	0	0.00	67.50	0	1,312	0.00%
2023/05/02	13	68.03	0	0.00	67.50	13	1,444	0.90%
2023/04/27	2	67.50	7	67.00	66.90	-5	1,436	-0.35%
2023/04/24	50	69.95	0	0.00	70.10	50	1,410	3.55%
2023/04/12	6	75.30	0	0.00	75.30	6	1,465	0.41%
2023/04/07	2	74.80	0	0.00	74.40	2	1,472	0.14%
2023/03/31	2	73.90	0	0.00	73.90	2	1,478	0.14%
2023/03/30	1	74.00	0	0.00	74.00	1	1,487	0.07%
2023/03/27	1	74.20	0	0.00	74.20	1	1,673	0.06%
2023/03/24	6	75.60	1.3	74.72	75.90	4.8	1,692	0.28%
2023/03/22	1	72.60	0	0.00	72.90	1	1,689	0.06%
2023/03/14	0	0.00	1	75.30	75.30	-1	1,708	-0.06%
2023/03/07	0	0.00	1	76.70	76.50	-1	1,743	-0.06%
2023/03/06	0	0.00	5	77.00	76.60	-5	1,735	-0.29%
2023/03/01	0	0.00	1	75.00	74.80	-1	1,701	-0.06%
2023/02/22	2	74.70	2	74.65	74.70	0	1,705	0.00%
2023/02/21	3	76.23	2	75.50	75.40	1	1,727	0.06%
2023/02/20	1	73.60	1	74.40	74.60	0	1,801	0.00%
2023/02/17	2	74.85	0	0.00	74.70	2	1,784	0.11%
2023/02/16	3	76.67	1	76.90	76.70	2	1,753	0.11%
2023/02/13	0	0.00	0	75.40	74.80	0	1,861	0.00%
2023/02/08	0	0.00	1	77.40	77.50	-1	1,860	-0.05%
2023/02/07	6	76.88	0	0.00	77.40	6	1,826	0.33%
2023/02/06	1	74.90	0	0.00	74.60	1	1,784	0.06%
2023/02/03	0	0.00	7	76.30	76.70	-7	1,758	-0.40%
2023/02/02	1	76.80	5	77.12	77.30	-4	1,731	-0.23%
2023/02/01	13	76.06	8	75.80	75.80	5	1,665	0.30%
2023/01/30	0	0.00	1	71.30	71.60	-1	1,541	-0.07%
2023/01/16	0	0.00	0	70.30	69.70	0	1,533	0.00%
2023/01/11	0	0.00	1	70.70	70.70	-1	1,575	-0.06%
2022/12/30	10	69.14	0	0.00	68.20	10	1,579	0.63%
2022/12/29	0	0.00	11	66.20	68.30	-11	1,568	-0.70%
2022/12/28	0	0.00	1	66.70	66.80	-1	1,564	-0.06%
2022/12/27	0	0.00	1	68.60	68.10	-1	1,567	-0.06%
2022/12/26	1	68.40	2	68.65	68.50	-1	1,566	-0.06%
2022/12/23	0	67.20	0	0.00	67.60	0	1,565	0.00%
2022/12/22	0	0.00	1	67.20	67.60	-1	1,565	-0.06%
2022/12/21	3	68.63	10	68.60	67.10	-7	1,561	-0.45%
2022/12/20	16	69.93	9	68.40	68.20	7	1,512	0.46%
2022/12/15	0	0.00	1	69.80	69.70	-1	1,335	-0.07%
2022/12/14	0	0.00	244	68.44	68.90	-244	1,312	-18.59%	大賣/鉅額交易
2022/12/12	1	68.90	0	0.00	68.30	1	1,289	0.08%
2022/12/09	2	70.40	1	72.40	70.30	1	1,272	0.08%
2022/12/08	2	69.40	0	0.00	69.80	2	1,242	0.16%
2022/12/07	0	0.00	1	69.20	69.10	-1	1,234	-0.08%
2022/12/05	1	72.30	0	0.00	72.60	1	1,214	0.08%
2022/12/02	3	72.73	0	0.00	72.80	3	1,199	0.25%
2022/11/24	0	0.00	3	71.00	72.00	-3	1,109	-0.27%
2022/11/22	3	70.07	0	0.00	69.90	3	1,099	0.27%
2022/11/16	0	0.00	10	72.35	73.10	-10	996	-1.00%
2022/11/15	1	69.70	0	0.00	69.90	1	893	0.11%
2022/11/14	1	69.00	0	0.00	69.40	1	887	0.11%
2022/11/11	4	70.25	35	70.17	70.00	-31	877	-3.53%
2022/11/10	1	69.10	2	70.10	70.00	-1	827	-0.12%
2022/11/09	0	0.00	2	68.30	68.30	-2	768	-0.26%
2022/11/08	0	0.00	63	67.17	67.40	-63	761	-8.28%
2022/11/03	0	0.00	6	65.60	65.60	-6	751	-0.80%
2022/11/02	1	66.90	1	67.30	66.80	0	759	0.00%
2022/10/31	0	0.00	20	66.20	66.40	-20	770	-2.59%
2022/10/28	1	67.40	17	66.73	66.70	-16	776	-2.06%
2022/10/27	4	67.80	0	0.00	68.00	4	787	0.51%
2022/10/25	1	64.60	0	0.00	64.40	1	799	0.13%
2022/10/24	1	68.00	1	66.10	66.00	0	808	0.00%
2022/10/21	1	66.10	0	0.00	66.10	1	817	0.12%
2022/10/12	2	62.20	0	0.00	62.10	2	902	0.22%
2022/10/05	1	68.10	0	0.00	67.60	1	899	0.11%
2022/10/04	1	67.70	0	0.00	67.90	1	901	0.11%
2022/09/30	1	65.90	0	0.00	66.60	1	903	0.11%
2022/09/27	5	66.60	0	0.00	66.60	5	897	0.56%
2022/09/26	0	67.50	1	67.40	67.00	-1	907	-0.11%
2022/09/20	0	0.00	2	70.70	70.70	-2	995	-0.20%
2022/09/16	0	0.00	8	70.50	70.50	-8	1,005	-0.80%
2022/09/15	6	71.80	0	0.00	71.80	6	1,008	0.59%
2022/09/12	0	0.00	3	70.43	70.70	-3	1,047	-0.29%
2022/09/06	3	69.00	1	70.40	69.00	2	1,073	0.19%
2022/09/05	0	0.00	6	70.70	70.70	-6	1,076	-0.56%
2022/08/30	1.2	73.08	0	0.00	73.30	1.2	1,127	0.11%
2022/08/25	2	74.20	0.1	74.20	74.20	1.9	1,139	0.17%
2022/08/24	2	73.55	0	0.00	73.50	2	1,176	0.17%
2022/08/08	1	82.00	0	0.00	82.00	1	1,245	0.08%
2022/08/03	0	0.00	1	78.40	78.50	-1	1,216	-0.08%
2022/07/28	1	80.20	1	81.30	81.30	0	1,221	0.00%
2022/07/27	0	0.00	9	81.40	81.30	-9	1,220	-0.74%
2022/07/26	3.1	79.53	2	79.50	79.30	1.1	1,190	0.09%
2022/07/15	0	0.00	1	81.70	81.50	-1	1,200	-0.08%
2022/07/12	0	76.50	0	0.00	76.20	0	1,261	0.00%
2022/07/08	0	0.00	1	79.90	80.50	-1	1,362	-0.07%
2022/07/07	8	79.60	0	0.00	79.40	8	1,370	0.58%
2022/07/01	2	79.76	3	79.20	78.40	-1	1,546	-0.06%
2022/06/30	0.1	87.90	0	0.00	85.80	0.1	1,505	0.00%
2022/06/28	1	90.90	0	0.00	90.90	1	1,549	0.06%
2022/06/24	0	0.00	1	91.60	90.80	-1	1,892	-0.05%
2022/06/21	0	0.00	1	93.80	94.50	-1	2,082	-0.05%
2022/06/20	1	92.20	2	91.00	91.00	-1	2,354	-0.04%
2022/06/17	0.1	91.60	0	0.00	93.90	0.1	2,382	0.00%
2022/06/07	5	101.00	0	0.00	101.00	5	2,754	0.18%
2022/06/01	1	103.00	2.1	102.74	102.50	-1.1	2,977	-0.04%
2022/05/24	0	0.00	2	97.30	97.30	-2	3,083	-0.06%
2022/05/18	1	99.30	0	0.00	98.80	1	3,089	0.03%
2022/05/11	1	95.50	1	95.00	95.20	0	3,127	0.00%
2022/05/10	0	0.00	1	93.70	94.80	-1	3,144	-0.03%
2022/05/09	2.5	94.16	2	95.45	93.70	0.5	3,149	0.01%
2022/05/06	0	0.00	1	96.40	96.60	-1	3,150	-0.03%
2022/05/04	1	95.20	0	0.00	95.40	1	3,163	0.03%
2022/05/03	1	93.40	1	94.40	94.30	0	3,158	0.00%
2022/04/29	1	94.00	1	95.10	93.60	0	3,174	0.00%
2022/04/27	3	91.27	4	92.10	93.40	-1	3,174	-0.03%
2022/04/26	1	95.70	1	96.30	94.00	0	3,147	0.00%
2022/04/25	0.2	95.90	1	95.70	95.10	-0.9	3,130	-0.03%
2022/04/22	0.2	100.50	0	0.00	99.00	0.2	3,100	0.00%
2022/04/20	0.2	100.00	0	0.00	99.80	0.2	3,081	0.00%
2022/04/19	0.2	100.50	0	0.00	100.50	0.2	3,073	0.01%
2022/04/18	2	98.90	1	98.30	99.00	1	3,057	0.03%
2022/04/15	0	0.00	7	98.71	98.30	-7	3,030	-0.23%
2022/04/13	0	0.00	5	103.00	103.00	-5	2,996	-0.17%
2022/04/12	0	0.00	2	104.00	102.00	-2	2,992	-0.07%
2022/04/11	3	103.67	2	103.75	104.00	1	2,970	0.03%
2022/04/08	2	115.00	2	114.00	114.50	0	2,880	0.00%
2022/04/07	6	114.83	74	114.03	112.50	-68	2,927	-2.32%
2022/04/06	1	116.00	2	116.00	116.00	-1	2,935	-0.03%
2022/03/31	6	119.67	144	119.53	119.50	-138	2,882	-4.79%	大賣/鉅額交易
2022/03/30	145	124.97	43	120.87	120.50	102	2,845	3.58%	大買/鉅額交易
2022/03/29	125	125.24	11	123.86	122.00	114	2,731	4.17%	大買/鉅額交易
2022/03/28	0	0.00	1	119.00	119.50	-1	2,534	-0.04%
2022/03/25	3	120.17	28.2	121.43	119.50	-25.2	2,495	-1.01%
2022/03/24	13	122.23	8	122.31	121.50	5	2,438	0.21%
2022/03/23	17.3	123.64	28	123.55	123.00	-10.7	2,365	-0.45%
2022/03/22	16	118.50	0	0.00	119.00	16	2,096	0.76%
2022/03/21	7	119.07	14	118.43	117.50	-7	2,056	-0.34%
2022/03/18	1	118.00	8	117.81	117.50	-7	2,034	-0.34%
2022/03/17	1	118.00	16	116.47	119.00	-15	1,989	-0.75%
2022/03/16	0	0.00	0	113.00	113.50	0	1,922	0.00%
2022/03/15	6	112.67	43	113.09	112.00	-37	1,911	-1.94%
2022/03/14	5	118.40	21	115.90	116.50	-16	1,870	-0.86%
2022/03/11	44	117.51	4	116.75	117.50	40	1,827	2.19%
2022/03/10	58	117.44	3	118.00	116.00	55	1,768	3.11%
2022/03/09	36	115.51	37	114.04	115.50	-1	1,653	-0.06%
2022/03/08	2	111.50	0	0.00	110.50	2	1,505	0.13%
2022/03/07	1	110.00	2	110.00	110.00	-1	1,467	-0.07%
2022/03/04	0	0.00	2	114.50	113.50	-2	1,445	-0.14%
2022/03/03	11	112.09	0	0.00	113.50	11	1,410	0.78%
2022/03/02	0	0.00	12	110.00	111.00	-12	1,367	-0.88%
2022/03/01	12	109.00	0	0.00	109.00	12	1,340	0.90%
2022/02/24	0	0.00	1	107.50	105.50	-1	1,349	-0.07%
2022/02/18	0	0.00	1	106.50	107.50	-1	1,475	-0.07%
2022/02/17	1	107.50	0	0.00	106.50	1	1,497	0.07%
2022/02/14	1	106.50	0	0.00	106.00	1	1,518	0.07%
2022/02/11	0	0.00	3	106.00	106.00	-3	1,528	-0.20%
2022/01/25	0	0.00	2	101.25	101.00	-2	1,572	-0.13%
2022/01/21	3	105.50	5	104.80	105.50	-2	1,688	-0.12%
2022/01/11	0	0.00	8	103.50	103.50	-8	2,260	-0.35%
2022/01/07	1	106.50	1	105.50	105.00	0	2,310	0.00%
2022/01/06	2	110.75	0	0.00	110.00	2	2,306	0.09%
2022/01/05	1	108.50	0	0.00	109.50	1	2,316	0.04%
2022/01/04	1	108.50	1	108.00	109.00	0	2,312	0.00%
2022/01/03	5	110.20	0	0.00	110.00	5	2,322	0.22%
2021/12/30	10	111.45	5	111.30	112.50	5	2,314	0.22%
2021/12/23	0	0.00	3	107.50	108.00	-3	2,290	-0.13%
2021/12/22	8	106.75	5	107.50	106.50	3	2,294	0.13%
2021/12/16	0	0.00	2	105.00	105.00	-2	2,313	-0.09%
2021/12/15	0	0.00	2	103.50	102.50	-2	2,305	-0.09%
2021/12/07	3	105.00	1	106.00	105.50	2	2,427	0.08%
2021/12/06	1	107.50	0	0.00	107.00	1	2,475	0.04%
2021/12/03	0	0.00	1	109.00	108.50	-1	2,545	-0.04%
2021/12/02	5	107.10	5	108.50	107.00	0	2,616	0.00%
2021/12/01	2	106.75	4	108.00	109.00	-2	2,673	-0.07%
2021/11/30	1	107.00	0	0.00	106.00	1	2,734	0.04%
2021/11/29	0	0.00	1	106.50	105.50	-1	2,886	-0.03%
2021/11/26	3	104.50	6	104.50	104.00	-3	2,937	-0.10%
2021/11/25	1	107.00	0	0.00	107.00	1	2,969	0.03%
2021/11/23	1	108.50	2	109.50	108.50	-1	2,999	-0.03%
2021/11/19	5	110.10	3	111.50	109.50	2	3,098	0.06%
2021/11/18	5	111.60	25	112.16	112.50	-20	3,195	-0.63%
2021/11/17	2	112.50	142	111.64	112.00	-140	3,203	-4.37%	大賣/鉅額交易
2021/11/16	2	108.50	16	110.03	109.00	-14	3,179	-0.44%
2021/11/15	0	0.00	18	109.94	109.00	-18	3,218	-0.56%
2021/11/12	1	106.00	3	108.00	106.50	-2	3,253	-0.06%
2021/11/11	3	107.00	0	0.00	106.50	3	3,283	0.09%
2021/11/10	1	106.00	1	107.50	108.00	0	3,338	0.00%
2021/11/09	1	106.50	0	0.00	106.00	1	3,361	0.03%
2021/11/01	2	106.50	2	103.50	106.00	0	3,680	0.00%
2021/10/29	2	102.75	0	0.00	103.00	2	3,746	0.05%
2021/10/28	12	105.54	1	104.50	105.00	11	3,765	0.29%
2021/10/27	526	106.12	1	104.50	108.50	525	3,793	13.84%	大買/鉅額交易
2021/10/26	0	0.00	525	109.10	107.00	-525	3,828	-13.71%	大賣/鉅額交易
2021/10/25	21	118.31	0	0.00	118.50	21	3,885	0.54%
2021/10/21	0	0.00	2	114.50	113.00	-2	4,279	-0.05%
2021/10/20	19	114.82	19	115.79	115.50	0	4,452	0.00%
2021/10/14	10	102.50	15	104.00	104.50	-5	5,788	-0.09%
2021/10/13	6	103.58	1	103.00	103.00	5	6,351	0.08%
2021/10/12	0	0.00	9	107.28	107.50	-9	6,537	-0.14%
2021/10/08	6	113.50	1	114.50	111.00	5	6,678	0.07%
2021/10/07	0	0.00	10	108.00	112.00	-10	6,914	-0.14%
2021/10/06	10	107.00	22	106.50	106.50	-12	7,303	-0.16%
2021/10/05	0	0.00	3	107.50	110.50	-3	7,572	-0.04%
2021/10/04	10	107.70	10	108.20	107.50	0	7,642	0.00%
2021/09/28	2	115.00	17.4	117.13	114.50	-15.4	7,709	-0.20%
2021/09/27	20.4	116.78	0	0.00	116.50	20.4	7,706	0.26%
2021/09/22	0	0.00	1	116.00	117.50	-1	7,697	-0.01%
2021/09/17	0	0.00	1	119.50	118.00	-1	7,715	-0.01%
2021/09/16	1	117.50	1	118.00	117.00	0	7,716	0.00%
2021/09/13	1	117.50	0	0.00	117.50	1	7,756	0.01%
2021/09/10	5	115.50	15	117.33	116.00	-10	7,780	-0.13%
2021/09/09	4	114.38	69	116.28	116.00	-65	7,817	-0.83%
2021/09/08	25	114.00	22	114.14	114.00	3	7,840	0.04%
2021/09/07	31	119.77	126	118.80	122.00	-95	7,904	-1.20%	大賣/
2021/09/06	106	128.63	10	125.00	126.00	96	7,897	1.22%	大買/
2021/09/03	89	128.09	21.1	129.40	129.50	67.9	8,131	0.84%
2021/09/02	28.1	129.29	24.1	130.26	125.00	4	8,269	0.05%
2021/09/01	3.1	126.44	127	126.72	129.00	-123.9	8,179	-1.51%	大賣/鉅額交易
2021/08/31	0	0.00	30	128.30	128.50	-30	8,133	-0.37%
2021/08/30	20	126.00	14	125.50	125.50	6	8,115	0.07%
2021/08/27	28.1	125.55	3	125.50	125.50	25.1	8,096	0.31%
2021/08/26	117	128.27	7	129.64	126.00	110	8,071	1.36%	大買/鉅額交易
2021/08/25	3	126.00	3	125.50	126.50	0	8,014	0.00%
2021/08/24	10	124.60	10	125.60	124.50	0	7,960	0.00%
2021/08/23	2	122.50	18	123.81	124.00	-16	7,855	-0.20%
2021/08/20	3	121.83	7	121.86	122.00	-4	7,844	-0.05%
2021/08/19	27	122.91	4	123.00	117.00	23	7,810	0.29%
2021/08/18	23	119.89	5	120.00	121.50	18	7,764	0.23%
2021/08/17	6	120.58	15	116.90	116.50	-9	7,741	-0.12%
2021/08/16	19	120.66	25	122.04	121.50	-6	7,712	-0.08%
2021/08/13	10	121.80	10	124.55	120.50	0	7,655	0.00%
2021/08/12	8	123.00	8	124.50	123.50	0	7,617	0.00%
2021/08/11	8	123.75	32	123.11	122.50	-24	7,595	-0.32%
2021/08/10	16	127.09	13	128.50	126.50	3	7,575	0.04%
2021/08/09	24	135.35	10	138.90	131.50	14	7,561	0.19%
2021/08/06	21	138.07	35	138.77	138.00	-14	7,426	-0.19%
2021/08/05	1	138.50	6	137.42	137.50	-5	7,380	-0.07%
2021/08/04	22	136.32	13.2	136.94	135.50	8.8	7,358	0.12%
2021/08/03	12.2	137.44	8	137.25	139.00	4.2	7,293	0.06%
2021/08/02	14	135.64	8	137.00	136.50	6	7,234	0.08%
2021/07/30	5	138.00	6.2	135.65	134.50	-1.2	7,180	-0.02%
2021/07/29	55	136.65	51	135.53	136.00	4	7,096	0.06%
2021/07/28	4.2	132.12	294	128.19	136.00	-289.8	6,891	-4.21%	大賣/鉅額交易
2021/07/27	13	136.19	13	136.15	133.50	0	6,708	0.00%
2021/07/26	52	134.80	22.2	136.62	137.50	29.8	6,546	0.46%
2021/07/23	24.2	135.73	189	132.78	131.00	-164.8	6,378	-2.58%	大賣/鉅額交易
2021/07/22	74	145.90	24.4	146.85	144.00	49.7	6,094	0.81%
2021/07/21	142.4	144.35	198	145.22	144.50	-55.7	5,887	-0.95%	大買/大賣/
2021/07/20	62	139.52	104	138.09	135.50	-42	5,616	-0.75%	大賣/
2021/07/19	174	143.51	120	144.22	142.00	54	5,552	0.97%	大買/大賣/
2021/07/16	58	129.71	43	132.33	137.50	15	5,129	0.29%
2021/07/15	122	124.98	124	125.14	125.00	-2	4,912	-0.04%	大買/大賣/
2021/07/14	189	122.88	239	123.12	124.50	-50	4,772	-1.05%	大買/大賣/
2021/07/13	296	123.57	215.3	126.16	121.00	80.8	4,530	1.78%	大買/大賣/
2021/07/12	206.1	113.87	100	115.33	116.00	106.1	4,161	2.55%	大買/鉅額交易
2021/07/09	77	106.13	47	105.41	105.50	30	3,907	0.77%
2021/07/08	198.2	104.52	17	103.62	103.50	181.2	3,869	4.68%	大買/鉅額交易
2021/07/07	91	102.51	0	0.00	103.50	91	3,842	2.37%
2021/07/06	1	100.00	0	0.00	100.00	1	3,874	0.03%
2021/07/05	62	101.65	0	101.50	102.50	62	3,926	1.58%
2021/07/02	0	0.00	51	98.18	99.70	-51	4,024	-1.27%
2021/06/30	0	0.00	10	99.80	100.00	-10	4,102	-0.24%
2021/06/28	2	100.00	9	99.12	100.50	-7	4,203	-0.17%
2021/06/24	53	101.72	0	0.00	101.50	53	4,309	1.23%
2021/06/23	5	102.50	0.4	102.36	102.00	4.7	4,318	0.11%
2021/06/22	0.4	101.00	1	100.50	100.50	-0.7	4,307	-0.02%
2021/06/21	3	102.00	2	101.75	100.50	1	4,291	0.02%
2021/06/18	12	105.75	2	105.75	106.00	10	4,272	0.23%
2021/06/17	0	0.00	2.2	106.24	109.50	-2.2	4,201	-0.05%
2021/06/16	41.2	108.10	68.4	106.79	104.50	-27.2	4,140	-0.66%
2021/06/15	11.3	106.20	22	106.07	105.50	-10.7	4,046	-0.26%
2021/06/11	75.1	106.92	34.1	109.13	105.00	41	4,015	1.02%
2021/06/10	12	105.54	12.3	107.47	110.00	-0.3	3,788	-0.01%
2021/06/09	13.3	99.95	19	99.43	100.00	-5.7	3,614	-0.16%
2021/06/08	3	97.70	3	96.63	97.30	0	3,563	0.00%
2021/06/03	1	95.10	1	95.10	95.40	0	3,547	0.00%
2021/06/02	0	0.00	1	94.00	94.30	-1	3,563	-0.03%
2021/06/01	1	95.70	1	95.10	95.10	0	3,564	0.00%
2021/05/31	2	94.70	3	95.27	94.40	-1	3,571	-0.03%
2021/05/28	3	95.47	2	94.75	94.60	1	3,581	0.03%
2021/05/27	3	94.20	2	93.20	94.20	1	3,576	0.03%
2021/05/26	3	94.13	3	93.63	92.90	0	3,620	0.00%
2021/05/25	4	94.15	4	94.60	93.20	0	3,719	0.00%
2021/05/21	1	89.40	1	89.60	89.30	0	4,014	0.00%
2021/05/18	3	86.23	2	86.75	87.50	1	4,173	0.02%
2021/05/17	0	0.00	10	84.50	83.40	-10	4,268	-0.23%
2021/05/14	2	87.50	3	86.93	87.50	-1	4,337	-0.02%
2021/05/11	0	0.00	31	89.38	89.50	-31	4,853	-0.64%
2021/05/07	1	97.20	1	96.80	97.00	0	4,782	0.00%
2021/05/06	2	95.55	0	0.00	96.00	2	4,748	0.04%
2021/05/05	2	97.40	2	96.75	94.00	0	4,716	0.00%
2021/05/04	1	95.00	7	97.70	97.70	-6	4,719	-0.13%
2021/05/03	1	99.80	22	99.01	98.90	-21	4,666	-0.45%
2021/04/29	19	102.61	24	102.48	102.50	-5	4,589	-0.11%
2021/04/28	6	102.50	17	102.79	102.50	-11	4,530	-0.24%
2021/04/27	21	102.38	83	101.87	101.00	-62	4,451	-1.39%
2021/04/26	85	105.24	98	101.10	106.50	-13	4,223	-0.31%
2021/04/23	134	98.36	40	96.92	98.80	94	4,003	2.35%	大買/
2021/04/22	28	98.06	19	96.90	97.40	9	3,843	0.23%
2021/04/19	0	0.00	99	93.77	93.60	-99	3,732	-2.65%
2021/04/16	1	95.80	1	95.70	95.50	0	3,811	0.00%
2021/04/14	0	0.00	2	91.30	92.80	-2	3,779	-0.05%
2021/04/13	0	0.00	1	95.80	94.90	-1	3,737	-0.03%
2021/04/12	1	98.50	72	96.06	95.40	-71	3,707	-1.91%
2021/04/09	0	0.00	2	96.25	95.80	-2	3,665	-0.05%
2021/04/08	76	98.39	14.1	99.22	98.20	61.9	3,607	1.72%
2021/04/07	42	95.25	2	96.10	95.10	40	3,487	1.15%
2021/04/06	0.1	95.80	29	95.20	94.80	-28.9	3,428	-0.84%
2021/04/01	2	94.00	2	94.50	94.50	0	3,385	0.00%
2021/03/31	33	95.11	90	93.72	93.40	-57	3,344	-1.70%
2021/03/30	209	94.76	7	94.16	95.20	202	3,262	6.19%	大買/鉅額交易
2021/03/29	3	90.80	50	90.94	90.10	-47	3,143	-1.50%
2021/03/26	40	90.22	1	89.00	90.40	39	3,134	1.24%
2021/03/25	8	88.73	1	89.30	88.20	7	3,118	0.22%
2021/03/23	8	89.09	1	90.70	88.90	7	3,123	0.22%
2021/03/22	1	89.10	0	0.00	88.70	1	3,087	0.03%
2021/03/19	1	88.00	1	88.60	89.30	0	3,079	0.00%
2021/03/18	1	89.00	0	0.00	89.40	1	3,069	0.03%
2021/03/17	0	0.00	10	88.13	87.20	-10	3,048	-0.33%
2021/03/16	2	89.85	1	89.20	89.70	1	3,037	0.03%
2021/03/15	2	88.10	0	0.00	88.00	2	3,066	0.07%
2021/03/10	0	0.00	1	83.30	83.40	-1	3,091	-0.03%
2021/03/09	0	0.00	3	83.33	83.20	-3	3,127	-0.10%
2021/03/03	0	0.00	1	85.20	85.90	-1	3,135	-0.03%
2021/03/02	1	89.20	1	89.40	86.10	0	3,109	0.00%
2021/02/26	1	88.00	1	87.60	87.60	0	3,085	0.00%
2021/02/25	4	90.53	7	91.11	90.00	-3	3,040	-0.10%
2021/02/24	40	96.03	24	95.81	92.00	16	2,949	0.54%
2021/02/23	40	89.73	140	88.49	90.00	-100	2,693	-3.71%	大賣/
2021/02/22	0	0.00	1	88.90	88.00	-1	2,601	-0.04%
2021/02/19	4	87.93	20	87.84	88.40	-16	2,627	-0.61%
2021/02/18	2	85.45	28	85.30	87.00	-26	2,566	-1.01%
2021/02/17	20	86.03	1	86.30	87.00	19	2,549	0.75%
2021/02/05	1	81.60	3	81.43	82.40	-2	2,429	-0.08%
2021/02/04	59	81.48	80	80.38	81.80	-21	2,325	-0.90%
2021/02/03	57	77.36	3	76.27	78.20	54	2,047	2.64%
2021/02/02	50	74.57	77	74.21	74.80	-27	1,886	-1.43%
2021/02/01	30	72.30	1	70.90	73.50	29	1,712	1.69%
2021/01/26	3	73.40	3	73.33	72.90	0	1,678	0.00%
2021/01/19	0	0.00	25	72.06	71.80	-25	1,728	-1.45%
2021/01/18	4	71.83	0	0.00	71.60	4	1,732	0.23%
2021/01/14	32	72.93	0	0.00	72.90	32	1,711	1.87%
2021/01/12	1	72.90	53	74.69	72.80	-52	1,728	-3.01%
2021/01/11	25	75.60	10	74.71	75.10	15	1,670	0.90%
2021/01/08	196	71.90	1	71.90	72.20	195	1,570	12.42%	大買/鉅額交易
2021/01/05	0	0.00	2	72.70	72.70	-2	1,588	-0.13%
2020/12/30	0	0.00	1	71.50	72.50	-1	1,598	-0.06%
2020/12/24	1	71.70	0	0.00	71.60	1	1,568	0.06%
2020/12/22	1	72.60	1	72.30	71.00	0	1,550	0.00%
2020/12/14	1	72.00	1	71.60	71.60	0	1,450	0.00%
2020/12/11	0	0.00	2	73.00	72.10	-2	1,441	-0.14%
2020/12/10	0	0.00	2	73.50	73.50	-2	1,422	-0.14%
2020/12/09	2	76.40	1	77.10	75.60	1	1,397	0.07%
2020/12/08	0	0.00	1	73.90	73.70	-1	1,297	-0.08%
2020/12/07	4	74.38	7	73.84	73.50	-3	1,277	-0.23%
2020/12/04	1	73.50	6	72.98	73.50	-5	1,247	-0.40%
2020/12/03	5	73.40	0	0.00	71.90	5	1,212	0.41%
2020/12/02	0	0.00	1	72.30	72.50	-1	1,168	-0.09%
2020/11/30	2	72.20	3	72.03	71.80	-1	1,141	-0.09%
2020/11/27	2	73.35	96	72.97	72.50	-94	1,129	-8.32%
2020/11/25	0	0.00	6	72.48	71.30	-6	1,065	-0.56%
2020/11/20	0	0.00	10	72.40	72.30	-10	1,004	-1.00%
2020/11/18	0	0.00	2	72.85	72.80	-2	973	-0.21%
2020/11/16	3	71.23	0	0.00	71.10	3	909	0.33%
2020/11/03	0	0.00	2	69.90	69.80	-2	998	-0.20%
2020/11/02	0	0.00	1	69.50	69.50	-1	1,080	-0.09%
2020/10/30	13	69.53	13	70.36	70.50	0	1,086	0.00%
2020/10/29	3	70.20	9	70.39	70.50	-6	1,073	-0.56%
2020/10/28	1	68.80	7	69.16	69.40	-6	1,042	-0.58%
2020/10/27	4	68.70	0	0.00	68.50	4	1,046	0.38%
2020/10/26	2	67.65	0	0.00	68.10	2	1,044	0.19%
2020/10/21	1	67.60	0	0.00	67.10	1	1,157	0.09%
2020/10/20	0	0.00	3	67.90	67.90	-3	1,149	-0.26%
2020/10/15	4	67.15	10	67.26	66.90	-6	1,176	-0.51%
2020/10/14	4	68.23	0	0.00	68.40	4	1,178	0.34%
2020/10/13	0	0.00	1	67.10	67.10	-1	1,170	-0.09%
2020/10/08	0	0.00	1	67.40	67.10	-1	1,268	-0.08%
2020/09/25	1	64.00	0	0.00	63.10	1	1,761	0.06%
2020/09/23	0	0.00	10	65.00	64.60	-10	1,785	-0.56%
2020/09/10	0	0.00	45	65.28	65.00	-45	1,969	-2.29%
2020/09/08	43	65.88	0	0.00	65.90	43	1,978	2.17%
2020/09/02	10	64.60	0	0.00	64.60	10	2,021	0.49%
2020/08/20	0	0.00	41	63.46	63.90	-41	2,150	-1.91%
2020/08/17	1	66.40	0	0.00	66.90	1	2,109	0.05%
2020/08/14	1	66.80	0	0.00	67.00	1	2,107	0.05%
2020/08/12	1	66.60	0	0.00	66.40	1	2,102	0.05%
2020/08/11	1	67.00	244	67.58	67.40	-243	2,086	-11.65%	大賣/鉅額交易
2020/08/07	3	72.67	0	0.00	72.70	3	2,034	0.15%
2020/08/06	5	74.04	3	74.50	73.30	2	2,010	0.10%
2020/08/03	0	0.00	23	72.42	72.20	-23	1,941	-1.18%
2020/07/31	1	73.10	3	72.77	72.30	-2	1,936	-0.10%
2020/07/30	0	0.00	20	72.48	72.50	-20	1,938	-1.03%
2020/07/27	1	71.20	1	71.90	70.80	0	1,850	0.00%
2020/07/22	0	0.00	1	72.20	72.20	-1	1,920	-0.05%
2020/07/21	0	0.00	2	71.05	71.10	-2	1,916	-0.10%
2020/07/20	10	71.20	10	71.00	70.50	0	1,917	0.00%
2020/07/17	3	70.90	5	71.36	70.40	-2	1,898	-0.11%
2020/07/15	0	0.00	60	73.76	72.30	-60	1,857	-3.23%
2020/07/14	0	0.00	1	74.00	73.00	-1	1,816	-0.06%
2020/07/13	163	73.47	46	73.45	73.40	117	1,801	6.50%	大買/鉅額交易
2020/07/10	8	73.11	4	72.35	71.50	4	1,731	0.23%
2020/07/09	1	72.30	3	72.30	72.50	-2	1,694	-0.12%
2020/07/08	10	73.00	4	72.40	72.70	6	1,667	0.36%
2020/07/07	42	72.71	7	72.63	73.00	35	1,596	2.19%
2020/07/06	9	70.39	0	0.00	69.90	9	1,436	0.63%
2020/07/02	40	67.94	0	0.00	68.40	40	1,446	2.77%
2020/06/24	0	0.00	2	67.40	67.40	-2	1,499	-0.13%
2020/06/08	1	68.50	1	68.20	67.90	0	1,680	0.00%
2020/06/02	0	0.00	3	66.77	66.40	-3	2,185	-0.14%
2020/05/29	0	0.00	1	65.00	64.40	-1	2,458	-0.04%
2020/05/27	1	65.90	0	0.00	65.80	1	2,470	0.04%
2020/05/22	0	0.00	2	65.55	65.10	-2	2,473	-0.08%
2020/05/14	1	65.40	1	66.10	65.00	0	2,442	0.00%
2020/05/13	1	66.20	0	0.00	66.20	1	2,424	0.04%
2020/05/12	1	66.40	0	0.00	66.30	1	2,418	0.04%
2020/05/07	2	66.50	0	0.00	66.50	2	2,400	0.08%
2020/05/05	1	64.90	1	65.20	65.00	0	2,500	0.00%
2020/04/28	2	67.15	0	0.00	66.60	2	2,500	0.08%
2020/04/21	0	0.00	1	66.00	66.00	-1	2,357	-0.04%
2020/04/16	10	67.12	10	67.42	67.00	0	2,299	0.00%
2020/04/13	2	64.05	1	64.80	63.80	1	2,233	0.04%
2020/04/07	0	0.00	4	63.80	64.50	-4	2,157	-0.19%
2020/04/01	2	61.35	2	61.05	61.00	0	2,056	0.00%
2020/03/31	1	59.80	0	0.00	59.60	1	2,020	0.05%
2020/03/25	1	59.50	0	0.00	59.30	1	1,958	0.05%
2020/03/24	1	59.10	1	58.90	58.70	0	1,933	0.00%
2020/03/19	0	0.00	5	56.08	55.00	-5	1,870	-0.27%
2020/03/18	1	62.50	0	0.00	60.40	1	1,835	0.05%
2020/03/17	5	64.34	5	63.00	63.40	0	1,805	0.00%
2020/03/16	2	62.35	2	63.10	61.80	0	1,748	0.00%
2020/03/13	2	59.75	0	0.00	60.60	2	1,693	0.12%
2020/03/12	3	64.53	1	65.80	64.60	2	1,644	0.12%
2020/03/11	2	69.90	0	0.00	67.60	2	1,574	0.13%
2020/03/10	33	68.35	2	68.65	68.70	31	1,542	2.01%
2020/03/09	6	76.02	1	71.10	69.90	5	1,459	0.34%
2020/03/06	7	74.70	11	73.93	74.00	-4	1,236	-0.32%
2020/03/05	7	71.74	6	71.00	70.20	1	982	0.10%
2020/03/04	5	69.56	4	69.90	71.20	1	871	0.11%
2020/03/03	0	0.00	4	65.40	65.80	-4	681	-0.59%
2020/03/02	0	0.00	6	64.98	64.50	-6	671	-0.89%
2020/02/26	1	66.30	0	0.00	66.50	1	645	0.15%
2020/02/24	9	67.92	0	0.00	67.40	9	633	1.42%
2020/02/19	1	68.60	2	68.30	68.40	-1	628	-0.16%
2020/02/14	0	0.00	1	69.90	69.80	-1	638	-0.16%
2020/02/11	50	69.47	0	0.00	69.50	50	632	7.91%
2020/02/10	3	70.00	0	0.00	69.50	3	629	0.48%
2020/02/07	12	71.50	18	71.86	71.30	-6	606	-0.99%
2020/02/06	4	70.25	9	71.50	69.30	-5	528	-0.95%
2020/02/05	5	68.90	2	68.30	68.50	3	451	0.66%
2020/02/04	2	68.40	0	0.00	67.70	2	445	0.45%
2020/02/03	10	69.33	3	67.67	69.60	7	428	1.63%
2019/12/31	0	0.00	0	68.90	68.70	0	426	-0.01%
2019/12/30	0	0.00	0.1	69.70	69.20	-0.1	428	-0.02%
2019/12/25	0.1	69.70	0	0.00	69.60	0.1	430	0.02%
2019/12/24	0	0.00	11	69.43	69.40	-11	435	-2.52%
2019/12/20	20	70.00	0.1	70.20	70.00	19.9	440	4.52%
2019/12/19	0	0.00	0.1	70.90	70.70	-0.1	445	-0.03%
2019/12/17	0.2	70.40	0	0.00	70.50	0.2	475	0.04%
2019/12/12	0	0.00	4	69.30	69.10	-4	480	-0.83%
2019/12/11	0	0.00	3	69.27	69.20	-3	478	-0.63%
2019/12/06	1	69.70	0	0.00	69.10	1	473	0.21%
2019/11/29	2	67.80	0	0.00	67.80	2	458	0.44%
2019/11/28	1	68.90	1	68.70	68.80	0	456	0.00%
2019/11/26	0	0.00	1	67.80	68.50	-1	448	-0.22%
2019/11/25	1	67.40	2	67.50	67.70	-1	446	-0.22%
2019/11/22	2	66.60	0	0.00	66.70	2	448	0.45%
2019/11/13	0	0.00	3	67.10	68.00	-3	434	-0.69%
2019/11/11	3	66.10	0	0.00	65.40	3	426	0.70%
2019/11/07	1	66.30	0	0.00	66.00	1	463	0.22%
2019/10/28	0	0.00	1	68.00	68.10	-1	534	-0.19%
2019/10/23	0	0.00	0	68.10	67.80	0	549	0.00%
2019/10/21	0	0.00	10	67.36	67.80	-10	546	-1.83%
2019/10/18	0	0.00	0.1	68.00	68.00	-0.1	547	-0.01%
2019/10/17	0.1	67.30	0	0.00	67.20	0.1	533	0.01%
2019/10/16	10	65.65	0	0.00	65.60	10	532	1.88%
2019/09/24	1	67.30	0	0.00	67.30	1	635	0.16%
2019/09/23	0	0.00	1	68.00	68.30	-1	636	-0.16%
2019/09/18	1	64.30	0	0.00	64.20	1	656	0.15%
2019/09/12	0	0.00	2	66.00	66.30	-2	701	-0.29%
2019/09/11	2	66.20	1	66.10	65.70	1	705	0.14%
2019/09/10	1	66.20	0	0.00	66.20	1	706	0.14%
2019/09/09	1	67.10	1.1	66.71	66.40	-0.1	715	-0.01%
2019/09/06	0	0.00	0.1	67.80	67.40	-0.1	715	-0.01%
2019/09/04	0.1	67.30	0	0.00	67.20	0.1	738	0.01%
2019/08/28	0	0.00	1	66.20	66.50	-1	789	-0.13%
2019/08/27	0	0.00	1	66.10	66.10	-1	791	-0.13%
2019/08/15	0	0.00	8	64.61	64.60	-8	846	-0.94%
2019/08/14	4	66.55	0	0.00	66.50	4	851	0.47%
2019/08/13	5	66.80	0	0.00	65.80	5	856	0.58%
2019/08/12	1	71.60	0	0.00	71.40	1	848	0.12%
2019/08/08	3	70.97	0	0.00	71.00	3	832	0.36%
2019/08/05	2	70.30	0	0.00	70.20	2	841	0.24%
2019/08/01	0	0.00	16	71.02	71.10	-16	855	-1.87%
2019/07/31	16	70.37	20	70.12	70.00	-4	849	-0.47%
2019/07/30	1	71.20	6	70.73	70.00	-5	841	-0.59%
2019/07/23	2	74.20	0	0.00	74.00	2	835	0.24%
2019/07/18	0	0.00	1	73.40	73.10	-1	876	-0.11%
2019/07/15	23	74.61	0	0.00	75.00	23	964	2.38%
2019/07/09	0	0.00	15	72.64	73.20	-15	950	-1.58%
2019/07/08	12	73.50	0	0.00	73.50	12	934	1.28%
2019/07/05	5	73.50	5	73.90	73.90	0	933	0.00%
2019/07/03	1	73.90	0	0.00	74.00	1	937	0.11%
2019/06/27	0	0.00	16	71.55	71.60	-16	908	-1.76%
2019/06/26	0	0.00	18	71.44	71.50	-18	898	-2.00%
2019/06/25	25	71.25	0	0.00	71.50	25	890	2.81%
2019/06/24	9	69.89	12	68.26	70.40	-3	863	-0.35%
2019/06/21	12	67.20	16	68.60	67.20	-4	840	-0.48%
2019/06/19	16	67.25	0	0.00	67.30	16	815	1.96%
2019/06/14	40	67.98	0	0.00	67.80	40	836	4.78%
2019/06/12	2	68.70	0	0.00	68.70	2	840	0.24%
2019/06/05	1	66.60	0	0.00	66.50	1	828	0.12%
2019/05/31	3	66.47	0	0.00	67.10	3	853	0.35%
2019/05/30	1	65.70	0	0.00	66.00	1	849	0.12%
2019/05/29	5	65.00	0	0.00	64.80	5	841	0.59%
2019/05/28	0	0.00	6	65.18	66.50	-6	833	-0.72%
2019/05/27	2	64.90	0	0.00	64.90	2	839	0.24%
2019/05/24	5	64.90	10	65.50	65.00	-5	846	-0.59%
2019/05/21	4	65.00	0	0.00	65.20	4	849	0.47%
2019/05/20	6	65.42	0	0.00	65.50	6	843	0.71%
2019/05/17	0	0.00	4	65.15	65.20	-4	852	-0.47%
2019/05/16	0	0.00	1	66.60	66.20	-1	848	-0.12%
2019/05/15	3	67.00	0	0.00	67.00	3	867	0.35%
2019/05/13	0	0.00	3	67.50	67.30	-3	887	-0.34%
2019/05/10	0	0.00	3	69.30	69.30	-3	920	-0.33%
2019/05/09	0	0.00	13	70.79	70.30	-13	959	-1.35%
2019/05/08	10	72.54	0	0.00	72.10	10	1,068	0.94%
2019/05/06	0	0.00	36	72.31	71.90	-36	1,095	-3.29%
2019/05/03	1	73.30	0	0.00	73.30	1	1,096	0.09%
2019/05/02	12	73.13	0	0.00	72.80	12	1,116	1.08%
2019/04/29	0	0.00	1	73.20	73.10	-1	1,134	-0.09%
2019/04/26	4	74.65	0	0.00	74.20	4	1,150	0.35%
2019/04/25	0	0.00	4	75.90	75.70	-4	1,170	-0.34%
2019/04/24	4	76.98	6	76.82	76.50	-2	1,193	-0.17%
2019/04/23	0	0.00	30	77.47	76.70	-30	1,190	-2.52%
2019/04/22	48	77.17	8	77.76	78.10	40	1,180	3.39%
2019/04/19	0	0.00	2	73.25	73.50	-2	1,125	-0.18%
2019/04/15	0	0.00	1	72.70	72.80	-1	1,168	-0.09%
2019/04/12	0	0.00	1	72.10	72.00	-1	1,173	-0.09%
2019/04/11	0	0.00	1	72.60	72.50	-1	1,177	-0.08%
2019/04/10	0	0.00	1	72.10	72.40	-1	1,181	-0.08%
2019/04/09	0	0.00	1	73.60	73.70	-1	1,169	-0.09%
2019/03/29	1	73.60	0	0.00	73.00	1	1,171	0.09%
2019/03/26	1	73.60	0	0.00	73.60	1	1,189	0.08%
2019/03/22	11	72.97	60	73.58	73.40	-49	1,199	-4.08%
2019/03/21	25	73.14	0	73.10	72.60	25	1,231	2.03%
2019/03/20	3	72.40	0.1	73.00	73.00	2.9	1,225	0.24%
2019/03/19	0	0.00	3	72.50	72.40	-3	1,226	-0.24%
2019/03/18	1.1	71.50	11	71.36	71.50	-9.9	1,222	-0.81%
2019/03/15	10	70.85	1	70.99	70.60	9	1,221	0.73%
2019/03/14	1	71.50	25.1	71.76	71.10	-24.1	1,217	-1.98%
2019/03/13	29.1	71.94	15	71.10	71.60	14.1	1,226	1.15%
2019/03/12	8	70.86	5	71.50	70.90	3	1,234	0.24%
2019/03/11	8	70.83	0	0.00	70.60	8	1,249	0.64%
2019/03/08	15	71.37	7	71.43	71.20	8	1,275	0.63%
2019/03/07	17	71.85	10	72.50	72.00	7	1,285	0.54%
2019/03/06	0	0.00	28	70.88	70.60	-28	1,286	-2.18%
2019/03/05	31	71.46	0	0.00	71.00	31	1,292	2.40%
2019/02/26	0	0.00	3	73.00	72.60	-3	1,282	-0.23%
2019/02/25	2	72.60	0	0.00	72.10	2	1,273	0.16%
2019/02/22	10	73.00	0	0.00	73.10	10	1,272	0.79%
2019/02/20	0	0.00	99	73.38	73.60	-99	1,276	-7.75%
2019/02/19	87	73.55	0	0.00	74.00	87	1,269	6.85%
2019/02/15	0	0.00	27	73.39	73.90	-27	1,267	-2.13%
2019/02/14	5	74.00	10	74.00	73.40	-5	1,267	-0.39%
2019/02/13	0	0.00	22	72.84	71.70	-22	1,251	-1.76%
2019/02/12	0	0.00	49	73.45	73.20	-49	1,239	-3.95%
2019/02/11	67	73.23	42	73.83	73.60	25	1,230	2.03%
2019/01/30	21	70.56	42	70.83	70.50	-21	1,196	-1.76%
2019/01/29	41	69.28	181	68.32	69.30	-140	1,161	-12.05%	大賣/鉅額交易
2019/01/28	140	66.55	35	66.36	66.20	105	1,052	9.97%	大買/鉅額交易
2019/01/25	36	66.93	120	66.60	67.00	-84	1,052	-7.98%	大賣/
2019/01/24	0	0.00	20	65.99	65.60	-20	1,052	-1.90%
2019/01/23	1	66.20	7	65.66	66.40	-6	1,058	-0.57%
2019/01/22	16	65.02	18	64.07	65.30	-2	1,049	-0.19%
2019/01/21	38	64.99	15	65.03	64.80	23	1,036	2.22%
2019/01/18	2	62.60	1	62.30	63.30	1	1,011	0.10%
2019/01/17	0	0.00	78	62.86	61.70	-78	999	-7.80%
2019/01/16	96	63.82	1	63.60	64.60	95	968	9.81%
2019/01/15	50	62.49	23	62.20	62.60	27	944	2.86%
2019/01/14	41	62.01	3	61.73	61.90	38	930	4.08%
2019/01/11	26	61.80	23	61.09	61.90	3	931	0.32%
2019/01/10	170	60.50	8	60.36	60.70	162	905	17.89%	大買/鉅額交易
2019/01/09	11	59.20	1	59.00	59.20	10	879	1.14%
2019/01/07	0	0.00	1	58.20	58.70	-1	868	-0.12%
2018/12/25	1	57.40	2	57.00	57.40	-1	927	-0.11%
2018/12/20	0	0.00	4	56.83	56.70	-4	934	-0.43%
2018/12/18	3	59.10	1	58.50	58.50	2	923	0.22%
2018/12/17	0	0.00	26	60.06	60.00	-26	925	-2.81%
2018/12/14	55	60.93	4	60.60	60.30	51	923	5.52%
2018/12/13	0	0.00	24	58.50	59.50	-24	888	-2.70%
2018/12/06	0	0.00	2	58.60	58.70	-2	902	-0.22%
2018/12/05	1	61.50	0	0.00	62.00	1	885	0.11%
2018/12/04	2	62.90	58	62.28	62.00	-56	898	-6.23%
2018/12/03	54	62.20	1	61.60	63.20	53	898	5.90%
2018/11/30	2	61.20	1	60.50	58.80	1	875	0.11%
2018/11/29	5	60.92	32	60.63	60.10	-27	863	-3.13%
2018/11/28	33	60.11	0	0.00	60.70	33	854	3.86%
2018/11/27	0	0.00	1	57.10	58.00	-1	843	-0.12%
2018/11/23	0	0.00	1	57.60	57.70	-1	893	-0.11%
2018/11/21	0	0.00	1	57.30	57.40	-1	982	-0.10%
2018/11/20	0	0.00	4	58.08	58.00	-4	988	-0.40%
2018/11/19	1	58.60	0	0.00	58.80	1	994	0.10%
2018/11/16	0	0.00	18	57.68	57.70	-18	998	-1.80%
2018/11/15	21	57.10	13	57.11	57.60	8	1,019	0.78%
2018/11/14	14	57.79	0	0.00	57.70	14	1,082	1.29%
2018/11/13	0	0.00	1	55.80	56.60	-1	1,112	-0.09%
2018/11/09	0	0.00	1	57.30	57.30	-1	1,198	-0.08%
2018/11/07	0	0.00	38	57.14	57.10	-38	1,228	-3.09%
2018/11/06	0	0.00	7	57.21	56.60	-7	1,253	-0.56%
2018/11/02	7	59.46	0	0.00	59.60	7	1,253	0.56%
2018/11/01	150	59.49	0	0.00	58.70	150	1,264	11.86%	大買/鉅額交易
2018/10/29	2	60.30	0	0.00	61.70	2	1,263	0.16%
2018/10/24	0	0.00	25	65.09	65.10	-25	1,297	-1.93%
2018/10/23	0	0.00	6	65.00	65.00	-6	1,302	-0.46%
2018/10/17	0	0.00	3	68.90	67.70	-3	1,283	-0.23%
2018/10/16	0	0.00	5	68.50	68.00	-5	1,300	-0.38%
2018/10/15	5	69.02	0	0.00	69.60	5	1,295	0.39%
2018/10/12	0	0.00	1	67.60	68.10	-1	1,296	-0.08%
2018/10/11	1	66.30	9	66.80	66.10	-8	1,295	-0.62%
2018/10/09	12	70.89	1	70.50	71.20	11	1,288	0.85%
2018/10/08	0	0.00	11	72.72	72.10	-11	1,336	-0.82%
2018/10/05	0	0.00	37	73.52	73.70	-37	1,330	-2.78%
2018/10/04	5	76.60	23	76.13	75.80	-18	1,329	-1.35%
2018/10/03	15	78.81	44	77.92	76.50	-29	1,327	-2.18%
2018/10/02	72	79.64	0	0.00	80.50	72	1,309	5.50%
2018/09/28	0	0.00	3	78.73	79.20	-3	1,317	-0.23%
2018/09/27	0	0.00	5	78.70	79.00	-5	1,314	-0.38%
2018/09/26	4	78.95	0	0.00	78.80	4	1,320	0.30%
2018/09/25	94	79.29	0	0.00	78.60	94	1,327	7.08%
2018/09/21	4	78.28	0	0.00	77.90	4	1,326	0.30%
2018/09/20	0	0.00	1	79.50	80.00	-1	1,318	-0.08%
2018/09/19	4	78.90	0	0.00	79.00	4	1,319	0.30%
2018/09/18	0	0.00	1	79.60	79.00	-1	1,323	-0.08%
2018/09/17	1	81.30	4	80.43	81.30	-3	1,319	-0.23%
2018/09/13	0	0.00	2	78.40	78.60	-2	1,315	-0.15%
2018/09/12	0	0.00	14	78.83	80.10	-14	1,314	-1.07%
2018/09/11	2	79.35	2	78.80	78.80	0	1,317	0.00%
2018/09/10	5	78.66	3	78.37	78.00	2	1,335	0.15%
2018/09/07	5	84.00	0	0.00	82.90	5	1,446	0.35%
2018/09/06	5	83.24	183	82.95	83.50	-178	1,479	-12.03%	大賣/鉅額交易
2018/09/05	5	84.20	1	84.30	84.00	4	1,504	0.27%
2018/09/04	0	0.00	20	84.24	83.70	-20	1,600	-1.25%
2018/09/03	9	84.20	16	83.93	83.90	-7	1,610	-0.43%
2018/08/31	10	85.12	3	84.40	84.60	7	1,620	0.43%
2018/08/30	2	83.25	23	82.06	84.30	-21	1,598	-1.31%
2018/08/29	54	84.64	53	84.12	82.20	1	1,598	0.06%
2018/08/28	39	82.59	5	81.66	83.50	34	1,579	2.15%
2018/08/27	15	81.90	8	81.01	81.30	7	1,544	0.45%
2018/08/22	1	81.90	25	81.87	81.80	-24	1,546	-1.55%
2018/08/21	39	81.87	10	80.96	82.00	29	1,547	1.87%
2018/08/20	4	81.33	40	80.56	79.40	-36	1,494	-2.41%
2018/08/17	25	80.15	3	79.10	79.80	22	1,462	1.50%
2018/08/16	16	78.26	3	78.80	78.50	13	1,421	0.91%
2018/08/15	1	76.80	4	75.88	76.80	-3	1,380	-0.22%
2018/08/14	2	74.65	26	73.99	76.00	-24	1,356	-1.77%
2018/08/13	26	77.43	1	77.80	77.40	25	1,347	1.86%
2018/08/10	0	0.00	1	79.00	78.00	-1	1,324	-0.08%
2018/08/09	11	79.03	0	0.00	78.80	11	1,324	0.83%
2018/08/08	0	0.00	1	78.50	78.50	-1	1,338	-0.07%
2018/08/07	0	0.00	11	77.15	77.40	-11	1,327	-0.83%
2018/08/06	3	77.20	0	0.00	77.50	3	1,344	0.22%
2018/08/03	1	76.20	2	75.80	77.00	-1	1,342	-0.07%
2018/08/01	0	0.00	5	74.10	74.50	-5	1,373	-0.36%
2018/07/31	15	73.61	20	72.90	72.90	-5	1,384	-0.36%
2018/07/24	0	0.00	15	71.20	72.20	-15	1,447	-1.04%
2018/07/23	15	70.20	5	71.00	70.20	10	1,461	0.68%
2018/07/20	20	71.85	20	72.26	71.80	0	1,452	0.00%
2018/07/19	20	72.20	0	0.00	72.00	20	1,461	1.37%
2018/07/17	0	0.00	25	72.06	72.10	-25	1,487	-1.68%
2018/07/16	26	72.11	5	73.88	71.00	21	1,473	1.42%
2018/07/13	4	74.65	0	0.00	74.60	4	1,444	0.28%
2018/07/06	10	72.25	10	73.10	72.90	0	1,500	0.00%
2018/07/04	0	0.00	1	72.50	72.00	-1	1,564	-0.06%
2018/06/25	0	0.00	2	73.40	73.40	-2	1,635	-0.12%
2018/06/20	0	0.00	3	74.80	74.90	-3	1,685	-0.18%
2018/06/15	2	78.70	30	78.89	77.80	-28	1,701	-1.65%
2018/06/14	41	81.67	6	81.45	81.50	35	1,588	2.20%
2018/06/13	2	81.10	9	80.97	80.50	-7	1,545	-0.45%
2018/06/12	9	81.50	8	80.75	80.20	1	1,555	0.06%
2018/05/25	4	75.40	6	75.17	75.10	-2	1,842	-0.11%
2018/05/24	0	0.00	3	75.83	75.00	-3	2,183	-0.14%
2018/05/23	3	74.40	1	74.00	74.30	2	2,240	0.09%
2018/05/18	0	0.00	3	73.67	73.80	-3	2,341	-0.13%
2018/05/17	0	0.00	30	75.20	73.70	-30	2,370	-1.27%
2018/05/16	37	75.39	5	75.00	75.00	32	2,363	1.35%
2018/05/11	2	74.00	3	72.93	73.10	-1	2,419	-0.04%
2018/05/10	0	0.00	1	73.10	74.50	-1	2,442	-0.04%
2018/05/09	0	0.00	2	71.95	71.00	-2	2,496	-0.08%
2018/05/08	0	0.00	5	71.02	72.50	-5	2,554	-0.20%
2018/05/07	3	71.63	0	0.00	71.50	3	2,651	0.11%
2018/05/04	0	0.00	2	71.00	71.00	-2	2,818	-0.07%
2018/05/02	10	71.50	10	72.40	72.80	0	2,834	0.00%
2018/04/24	0	0.00	6	68.65	67.60	-6	2,829	-0.21%
2018/04/23	0	0.00	17	71.17	71.20	-17	2,816	-0.60%
2018/04/20	3	72.43	6	72.03	72.10	-3	2,828	-0.11%
2018/04/19	25	72.89	0	0.00	73.30	25	2,837	0.88%
2018/04/17	5	71.78	5	72.30	72.00	0	2,835	0.00%
2018/04/16	0	0.00	18	73.30	73.00	-18	2,866	-0.63%
2018/04/13	0	0.00	1	74.80	74.50	-1	2,880	-0.03%
2018/04/10	8	75.14	0	0.00	74.70	8	3,010	0.27%
2018/04/03	0	0.00	58	75.84	76.10	-58	2,969	-1.95%
2018/04/02	0	0.00	8	77.30	77.30	-8	2,953	-0.27%
2018/03/31	8	77.05	1	77.20	76.80	7	2,951	0.24%
2018/03/30	0	0.00	7	78.60	78.30	-7	2,915	-0.24%
2018/03/29	0	0.00	80	78.14	77.80	-80	2,926	-2.73%
2018/03/23	0	0.00	70	76.33	79.10	-70	3,068	-2.28%
2018/03/22	135	81.02	0	0.00	80.70	135	3,068	4.40%	大買/鉅額交易
2018/03/21	0	0.00	1	80.10	80.30	-1	3,055	-0.03%
2018/03/20	0	0.00	1	80.10	79.30	-1	3,066	-0.03%
2018/03/19	0	0.00	1	80.70	80.50	-1	3,067	-0.03%
2018/03/16	0	0.00	1	80.40	81.10	-1	3,114	-0.03%
2018/03/15	1	82.00	0	0.00	82.00	1	3,091	0.03%
2018/03/12	0	0.00	3	79.70	79.80	-3	3,050	-0.10%
2018/03/08	1	82.20	13	81.90	81.80	-12	3,025	-0.40%
2018/03/07	1	81.60	25	81.69	81.00	-24	3,014	-0.80%
2018/03/06	8	84.86	6	83.45	82.50	2	3,016	0.07%
2018/03/05	18	84.46	4	83.48	83.90	14	2,991	0.47%
2018/03/02	0	0.00	12	81.92	81.70	-12	3,002	-0.40%
2018/03/01	9	81.13	68	81.46	81.70	-59	2,972	-1.99%
2018/02/27	66	82.95	34	83.24	80.60	32	2,944	1.09%
2018/02/26	402	87.12	339	87.40	83.10	63	2,869	2.20%	大買/大賣/
2018/02/23	22	80.04	0	0.00	80.00	22	2,571	0.86%
2018/02/22	0	0.00	3	77.67	78.60	-3	2,670	-0.11%
2018/02/21	1	76.50	9	76.46	77.80	-8	2,683	-0.30%
2018/02/12	16	74.64	15	74.83	74.60	1	2,649	0.04%
2018/02/09	11	72.70	14	73.81	74.50	-3	2,675	-0.11%
2018/02/08	0	0.00	5	74.24	75.00	-5	2,664	-0.19%
2018/02/05	2	74.20	11	76.59	78.10	-9	2,740	-0.33%
2018/02/02	8	77.16	5	79.40	77.30	3	2,794	0.11%
2018/02/01	6	78.62	12	80.39	78.60	-6	2,886	-0.21%
2018/01/31	1	78.90	16	76.70	78.40	-15	2,910	-0.52%
2018/01/30	0	0.00	134	79.33	76.70	-134	2,964	-4.52%	大賣/鉅額交易
2018/01/29	100	78.67	22	76.35	80.30	78	2,928	2.66%
2018/01/26	87	75.08	19	74.50	75.00	68	2,908	2.34%
2018/01/25	8	73.50	6	74.45	72.60	2	3,055	0.07%
2018/01/24	0	0.00	4	74.30	74.30	-4	3,259	-0.12%
2018/01/23	21	74.36	0	0.00	73.50	21	3,409	0.62%
2018/01/22	10	74.29	17	72.81	74.70	-7	3,403	-0.21%
2018/01/19	17	72.88	15	73.90	72.50	2	3,432	0.06%
2018/01/18	15	72.70	5	73.20	72.50	10	3,424	0.29%
2018/01/12	17	74.13	0	0.00	72.80	17	3,452	0.49%
2018/01/10	0	0.00	1	73.30	72.30	-1	3,483	-0.03%
2018/01/09	0	0.00	2	70.50	70.30	-2	3,489	-0.06%
2018/01/08	1	74.60	1	74.80	71.90	0	3,604	0.00%
2018/01/05	8	72.63	25	72.43	74.10	-17	3,674	-0.46%
2018/01/04	0	0.00	12	70.83	70.80	-12	3,616	-0.33%