良維 (6290)-中國信託券商分點個股進出

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

良維

(6290)

可現股當沖

股價
77.4
漲跌
▼0.7
漲幅
-0.90%
成交量
2,543張
產業
上櫃電子零組件類股
446人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

良維 (6290)籌碼相關－中國信託券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	1.1	78.65	2	77.60	77.40	-0.9	11,090	-0.01%
2024/05/17	0.1	77.80	0	0.00	78.10	0.1	11,484	0.00%
2024/05/16	7.3	77.43	5	77.78	78.20	2.3	11,869	0.02%
2024/05/15	6.8	78.48	6	79.43	77.80	0.8	12,010	0.01%
2024/05/14	10	79.55	0	0.00	79.30	10	12,197	0.08%
2024/05/13	3	78.70	0	0.00	79.00	3	12,295	0.02%
2024/05/10	3	78.10	16	79.80	80.20	-13	12,313	-0.11%
2024/05/09	1	79.10	2	79.10	78.50	-1	12,257	-0.01%
2024/05/08	0	0.00	18	78.86	78.90	-18	12,211	-0.15%
2024/05/07	24	79.68	6	79.70	79.40	18	12,143	0.15%
2024/05/06	8	77.05	436	77.43	76.70	-428	12,002	-3.57%	大賣/鉅額交易
2024/05/03	30	80.31	10	79.41	77.90	20	11,937	0.17%
2024/05/02	23	79.98	11	80.80	80.80	12	11,850	0.10%
2024/04/30	16.1	79.16	487	78.91	78.60	-470.9	11,784	-4.00%	大賣/鉅額交易
2024/04/29	57	80.56	236.1	81.30	80.60	-179.1	11,664	-1.54%	大賣/鉅額交易
2024/04/26	5	86.94	1	84.80	84.40	4	11,483	0.03%
2024/04/25	2	89.30	0	0.00	87.70	2	11,444	0.02%
2024/04/24	4	88.63	2	90.20	88.90	2	11,432	0.02%
2024/04/23	0	0.00	1	85.90	85.70	-1	11,364	-0.01%
2024/04/22	1.2	87.67	10.2	84.59	84.00	-9	11,321	-0.08%
2024/04/19	5.2	90.20	35.7	90.12	88.20	-30.5	11,250	-0.27%
2024/04/18	2	95.00	32	94.64	92.70	-30	11,165	-0.27%
2024/04/17	7.3	96.83	5.5	96.79	94.60	1.8	11,110	0.02%
2024/04/16	52.3	99.11	37	98.36	95.30	15.3	10,993	0.14%
2024/04/15	53	104.89	52	102.59	103.00	1	10,764	0.01%
2024/04/12	66.1	103.43	33.1	102.98	105.50	33	10,462	0.32%
2024/04/11	19	99.32	25.2	98.85	100.00	-6.2	10,027	-0.06%
2024/04/10	37	97.11	31.4	97.51	96.90	5.6	9,887	0.06%
2024/04/09	3.2	93.86	5	92.78	91.90	-1.8	9,666	-0.02%
2024/04/08	0	0.00	3.1	91.25	92.50	-3.1	9,649	-0.03%
2024/04/03	3	89.97	14	89.38	90.30	-11	9,592	-0.11%
2024/04/02	43	90.71	0	0.00	90.30	43	9,599	0.45%
2024/03/29	18.1	88.44	17	88.23	90.40	1.1	9,612	0.01%
2024/03/28	6	92.13	0	0.00	90.20	6	9,614	0.06%
2024/03/27	80.5	91.93	32.1	92.80	92.60	48.4	9,517	0.51%
2024/03/26	42.1	96.89	7.2	96.08	90.50	34.9	9,300	0.38%
2024/03/25	23.3	99.48	97.2	99.42	100.50	-73.9	8,985	-0.82%
2024/03/22	3	94.93	1	94.70	95.80	2	8,810	0.02%
2024/03/21	10	94.93	11	95.26	95.50	-1	8,790	-0.01%
2024/03/20	13	94.42	1	93.40	93.70	12	8,748	0.14%
2024/03/19	12.1	95.75	24	95.52	95.30	-12	8,778	-0.14%
2024/03/18	88.2	93.53	40.2	93.24	94.50	47.9	8,682	0.55%
2024/03/15	32	90.66	43.2	88.56	88.20	-11.2	8,610	-0.13%
2024/03/14	29	90.23	10	90.96	90.30	19	8,660	0.22%
2024/03/13	1	88.80	3	88.27	89.70	-2	8,588	-0.02%
2024/03/12	59.1	89.21	10	88.66	90.70	49.1	8,462	0.58%
2024/03/11	1	86.60	3	86.70	86.60	-2	8,207	-0.02%
2024/03/08	3.1	87.29	79.2	89.36	86.80	-76.1	8,149	-0.93%
2024/03/07	24.6	93.66	44	91.97	90.80	-19.4	7,935	-0.24%
2024/03/06	117	95.59	54	96.91	95.40	63	7,726	0.82%	大買/
2024/03/05	22	94.39	1	95.00	92.80	21	7,400	0.28%
2024/03/04	46.3	95.32	50.3	94.81	93.20	-4	7,097	-0.06%
2024/03/01	57.3	101.46	90.6	101.47	101.00	-33.3	6,708	-0.50%
2024/02/29	51	95.80	70.7	96.35	99.40	-19.7	6,317	-0.31%
2024/02/27	35.6	90.28	148.3	89.73	90.40	-112.7	5,869	-1.92%	大賣/鉅額交易
2024/02/26	77.1	90.06	94.8	90.24	89.00	-17.7	5,572	-0.32%
2024/02/23	225	86.68	52.8	86.71	88.80	172.2	5,168	3.33%	大買/鉅額交易
2024/02/22	95.7	81.72	138.7	82.54	81.50	-43	4,731	-0.91%	大賣/
2024/02/21	108.8	82.12	152.4	82.35	81.30	-43.6	4,633	-0.94%	大買/大賣/
2024/02/20	312	77.09	122.3	77.72	78.90	189.7	4,054	4.68%	大買/大賣/鉅額交易
2024/02/19	47	76.28	98	76.47	74.90	-51	3,753	-1.36%
2024/02/16	34	71.99	24.4	71.30	70.80	9.6	3,510	0.27%
2024/02/15	62	70.27	22.5	70.25	70.90	39.5	3,357	1.18%
2024/02/05	44	66.67	5.2	66.83	66.70	38.8	3,386	1.15%
2024/02/02	31	65.78	24	65.67	65.40	7	3,491	0.20%
2024/02/01	35	64.70	2.3	64.76	64.70	32.8	3,544	0.92%
2024/01/31	0	0.00	0.6	64.50	64.50	-0.6	3,738	-0.02%
2024/01/30	18	64.62	1	65.10	64.50	17	3,956	0.43%
2024/01/29	10	64.80	2.1	64.89	65.00	7.9	3,978	0.20%
2024/01/26	34	64.50	9.2	64.20	64.30	24.8	4,007	0.62%
2024/01/24	3	64.17	0	64.50	63.90	3	4,085	0.07%
2024/01/23	1	64.20	0	0.00	64.20	1	4,218	0.02%
2024/01/22	1	64.00	10.2	63.70	63.80	-9.2	4,290	-0.21%
2024/01/19	20	63.00	4.1	63.14	63.20	15.9	4,406	0.36%
2024/01/18	0	0.00	26	61.12	61.90	-26	4,654	-0.56%
2024/01/17	0	62.50	4	62.00	61.80	-4	4,860	-0.08%
2024/01/16	1	62.60	4	62.75	62.70	-3	4,888	-0.06%
2024/01/12	5	62.40	18	61.82	62.00	-13	5,098	-0.25%
2024/01/11	2	62.31	0	0.00	62.90	2	5,127	0.04%
2024/01/10	0.1	62.10	0	0.00	61.80	0.1	5,158	0.00%
2024/01/09	0.6	62.48	3.5	62.17	62.30	-3	5,239	-0.06%
2024/01/08	0.1	63.30	0	0.00	63.20	0.1	5,257	0.00%
2024/01/05	2.3	63.68	2.5	64.31	63.30	-0.2	5,325	0.00%
2024/01/04	101	65.79	66	66.17	65.00	35	5,311	0.66%	大買/
2024/01/03	5	65.16	2	65.30	65.50	3	5,187	0.06%
2024/01/02	0	0.00	9.7	65.81	65.50	-9.7	5,241	-0.18%
2023/12/29	5.1	64.82	0	0.00	64.90	5.1	5,195	0.10%
2023/12/28	13.2	65.10	5.1	65.50	65.10	8.1	5,195	0.16%
2023/12/27	4.1	64.78	0.5	65.00	64.80	3.6	5,197	0.07%
2023/12/26	3.2	65.34	5.7	65.54	65.30	-2.5	5,220	-0.05%
2023/12/25	58	64.76	127	64.90	65.10	-69	5,170	-1.33%	大賣/
2023/12/22	20	62.90	20	62.83	62.60	0	5,094	0.00%
2023/12/21	42	63.50	33.2	63.38	63.20	8.9	5,092	0.17%
2023/12/20	0	0.00	29.1	64.07	64.10	-29.1	5,153	-0.56%
2023/12/19	0	0.00	2	64.10	64.00	-2	5,148	-0.04%
2023/12/18	0	0.00	6.1	64.67	64.50	-6.1	5,125	-0.12%
2023/12/15	4	65.45	7	65.41	65.20	-3	5,095	-0.06%
2023/12/14	87	65.93	112	66.19	65.70	-25	5,046	-0.50%	大賣/
2023/12/13	117	65.07	15.2	64.81	65.20	101.8	4,892	2.08%	大買/鉅額交易
2023/12/12	46	65.59	3.1	63.85	63.70	42.9	4,786	0.90%
2023/12/11	7.8	64.06	9.5	64.27	64.60	-1.8	4,686	-0.04%
2023/12/08	5	62.30	3	62.50	62.30	2	4,564	0.04%
2023/12/07	0.1	61.80	0.3	61.90	61.70	-0.2	4,558	0.00%
2023/12/06	0	0.00	1	62.30	62.00	-1	4,555	-0.02%
2023/12/05	0.1	62.00	3.3	61.73	61.80	-3.2	4,559	-0.07%
2023/12/04	1.1	62.96	2	63.10	62.30	-0.9	4,552	-0.02%
2023/12/01	0.1	62.00	5	62.50	62.30	-4.9	4,543	-0.11%
2023/11/30	1.2	61.96	3	62.23	61.90	-1.8	4,537	-0.04%
2023/11/29	0	62.40	14	62.55	62.70	-14	4,519	-0.31%
2023/11/28	2	61.90	1	61.70	61.90	1	4,517	0.02%
2023/11/27	2.2	61.16	9.3	61.18	60.90	-7.1	4,509	-0.16%
2023/11/24	19.7	62.09	1	62.00	61.60	18.7	4,476	0.42%
2023/11/22	23.3	63.19	0	0.00	63.10	23.3	4,393	0.53%
2023/11/21	5.1	63.08	2	63.10	62.90	3.1	4,377	0.07%
2023/11/20	6.1	62.39	10	62.48	62.40	-3.9	4,337	-0.09%
2023/11/17	16.5	63.83	5	63.92	63.70	11.5	4,238	0.27%
2023/11/16	19.6	64.53	14.2	64.63	63.70	5.4	4,185	0.13%
2023/11/15	26.1	65.56	34.1	65.99	66.00	-8	4,057	-0.20%
2023/11/14	14.1	63.43	8	63.48	63.70	6.1	3,904	0.15%
2023/11/13	63.1	63.34	24	63.29	63.00	39.1	3,859	1.01%
2023/11/10	42.3	67.55	35	67.62	67.30	7.3	3,577	0.20%
2023/11/09	59	67.22	51	66.28	66.30	8	3,361	0.24%
2023/11/08	33.3	67.82	17.1	67.75	66.10	16.3	3,285	0.49%
2023/11/07	45	66.97	52	67.85	67.50	-7	3,088	-0.23%
2023/11/06	10	65.55	1	65.80	65.40	9	2,877	0.31%
2023/11/03	11	65.97	0	0.00	66.20	11	2,848	0.39%
2023/11/02	9	65.56	14	65.03	66.30	-5	2,814	-0.18%
2023/11/01	4	63.33	15.5	62.85	63.30	-11.5	2,753	-0.42%
2023/10/31	11.1	65.11	64	65.24	63.10	-52.9	2,704	-1.95%
2023/10/30	25	66.87	22	66.79	67.10	3	2,619	0.11%
2023/10/27	22.2	67.79	0	0.00	67.00	22.2	2,547	0.87%
2023/10/26	60	67.97	48.8	67.82	66.70	11.3	2,462	0.46%
2023/10/25	22.6	66.56	6.3	67.38	67.50	16.3	2,338	0.69%
2023/10/24	5	64.64	7	64.07	65.00	-2	2,187	-0.09%
2023/10/23	4.1	65.84	8	65.28	64.40	-4	2,252	-0.18%
2023/10/20	40	65.22	33	65.92	66.10	7	2,173	0.32%
2023/10/19	1	64.60	1	64.40	64.40	0	2,119	0.00%
2023/10/18	31	64.76	2	64.00	63.50	29	2,118	1.37%
2023/10/17	24	65.52	30	65.24	64.50	-6	2,148	-0.28%
2023/10/16	3	65.30	2	65.10	65.20	1	2,104	0.05%
2023/10/13	7	64.97	22	65.22	64.90	-15	2,167	-0.69%
2023/10/12	2	64.10	31.2	64.58	64.40	-29.2	2,325	-1.26%
2023/10/11	27	64.06	23	63.40	63.60	4	2,283	0.18%
2023/10/06	17	64.01	42	63.99	63.40	-25	2,241	-1.12%
2023/10/05	1	61.90	1	63.00	62.20	0	2,210	0.00%
2023/10/04	15	62.35	16	62.21	62.40	-1	2,233	-0.05%
2023/10/03	16	63.38	21	62.87	62.70	-5	2,268	-0.22%
2023/10/02	6	62.23	2	63.20	63.50	4	2,296	0.17%
2023/09/28	2	61.85	1	62.10	61.70	1	2,423	0.04%
2023/09/27	4	61.08	2	61.30	61.80	2	2,452	0.08%
2023/09/26	21	61.29	2	61.15	61.30	19	2,492	0.76%
2023/09/25	32	61.27	4.3	61.79	61.50	27.8	2,489	1.12%
2023/09/22	0	0.00	1	58.70	58.70	-1	2,417	-0.04%
2023/09/19	2	59.20	0.5	59.10	58.50	1.5	2,494	0.06%
2023/09/18	1	59.00	0	0.00	59.00	1	2,520	0.04%
2023/09/15	0.2	59.10	0	0.00	58.90	0.2	2,649	0.01%
2023/09/14	25	59.11	1	59.30	59.10	24	2,889	0.83%
2023/09/13	1	58.80	1	58.30	58.80	0	2,923	0.00%
2023/09/12	0	0.00	18	57.34	57.70	-18	2,935	-0.61%
2023/09/11	0.2	56.40	0	0.00	56.30	0.2	2,954	0.01%
2023/09/08	1	56.60	25	57.30	57.10	-24	2,980	-0.81%
2023/09/01	1	58.10	0.2	57.60	57.70	0.9	3,112	0.03%
2023/08/31	0	56.90	1.3	57.34	56.90	-1.3	3,240	-0.04%
2023/08/30	1	56.90	0	0.00	56.90	1	3,248	0.03%
2023/08/28	0	0.00	4	55.50	55.40	-4	3,268	-0.12%
2023/08/25	16	56.59	1	55.60	56.20	15	3,275	0.46%
2023/08/23	28	56.74	2	56.60	56.80	26	3,293	0.79%
2023/08/18	1.3	55.65	0	0.00	55.30	1.3	3,346	0.04%
2023/08/16	5	52.00	24	53.80	53.80	-19	3,341	-0.57%
2023/08/14	2.4	53.15	28	53.63	52.80	-25.6	3,359	-0.76%
2023/08/10	0	57.10	1	57.20	56.80	-1	3,316	-0.03%
2023/08/09	0.3	58.31	0	0.00	58.00	0.3	3,307	0.01%
2023/08/08	7.5	58.16	0	0.00	58.10	7.5	3,326	0.23%
2023/08/04	0.3	58.90	3	58.73	59.20	-2.7	3,354	-0.08%
2023/08/02	4	60.03	19	59.83	58.80	-15	3,383	-0.44%
2023/08/01	1	61.40	4	61.31	61.00	-3	3,359	-0.09%
2023/07/31	11.6	62.99	0	0.00	61.60	11.6	3,364	0.34%
2023/07/28	37.5	63.63	6	64.17	63.30	31.5	3,331	0.94%
2023/07/27	3	62.63	1	62.50	62.70	2	3,219	0.06%
2023/07/26	11	62.66	1	63.00	63.60	10	3,186	0.31%
2023/07/25	1	61.90	0	0.00	61.80	1	3,119	0.03%
2023/07/24	1	60.00	0	0.00	61.10	1	3,107	0.03%
2023/07/21	1	63.70	6	63.35	63.10	-5	3,077	-0.16%
2023/07/20	8	63.65	8	63.79	64.00	0	3,084	0.00%
2023/07/19	0	0.00	3	63.37	62.30	-3	3,035	-0.10%
2023/07/18	8.1	63.11	23.1	63.54	63.30	-15	3,112	-0.48%
2023/07/17	7	64.73	10	64.18	65.30	-3	3,122	-0.10%
2023/07/14	3	61.97	3	62.37	61.70	0	2,916	0.00%
2023/07/13	5	61.74	0.2	62.30	61.10	4.9	2,977	0.16%
2023/07/12	11	62.85	11	62.84	62.50	0	3,030	0.00%
2023/07/11	1	62.20	4	62.88	63.20	-3	2,995	-0.10%
2023/07/10	13	62.32	13	62.46	62.10	0	3,021	0.00%
2023/07/07	8.1	62.16	48	61.96	63.00	-40	3,031	-1.32%
2023/07/06	30	63.96	33.1	63.81	64.00	-3.1	3,037	-0.10%
2023/07/05	6	62.20	2	62.45	62.50	4	2,990	0.13%
2023/07/04	2	62.20	5	62.06	62.10	-3	2,974	-0.10%
2023/07/03	1	60.00	0	0.00	60.30	1	2,934	0.03%
2023/06/30	0	0.00	2	59.70	59.80	-2	2,976	-0.07%
2023/06/28	2	59.75	0	0.00	59.30	2	3,038	0.07%
2023/06/27	12	59.98	110	59.12	59.00	-98	3,062	-3.20%	大賣/
2023/06/26	9	62.09	5	61.88	61.90	4	3,056	0.13%
2023/06/21	15	62.96	5	63.26	63.30	10	3,078	0.32%
2023/06/20	41	62.26	18	61.91	63.60	23	3,020	0.76%
2023/06/19	0	59.70	5	60.32	60.40	-5	3,026	-0.16%
2023/06/16	1	59.00	4	58.88	58.70	-3	3,061	-0.10%
2023/06/15	5	59.12	12	58.95	59.20	-7	3,132	-0.22%
2023/06/14	14	58.85	1	59.40	58.70	13	3,138	0.41%
2023/06/13	1	59.50	3	59.53	59.50	-2	3,174	-0.06%
2023/06/12	2	57.70	0	0.00	57.60	2	3,179	0.06%
2023/06/09	1	58.40	0	0.00	58.30	1	3,230	0.03%
2023/06/08	20	57.80	0	0.00	57.80	20	3,293	0.61%
2023/06/07	29	58.22	2.1	57.83	58.20	26.9	3,433	0.78%
2023/06/06	42.1	59.28	1.1	60.40	58.80	41.1	3,632	1.13%
2023/06/05	5	57.10	1	57.40	57.30	4	3,687	0.11%
2023/06/02	11	57.11	0	0.00	57.20	11	3,874	0.28%
2023/06/01	40	56.82	0	0.00	56.40	40	3,981	1.00%
2023/05/26	3.1	56.48	18	56.02	55.70	-14.9	4,186	-0.36%
2023/05/23	0	0.00	2	58.50	58.40	-2	4,643	-0.04%
2023/05/22	0	0.00	1	58.20	57.90	-1	5,045	-0.02%
2023/05/19	1	58.60	0	0.00	57.80	1	5,208	0.02%
2023/05/18	1	58.90	0	0.00	58.60	1	5,419	0.02%
2023/05/17	3	58.53	0	0.00	58.40	3	5,527	0.05%
2023/05/15	1	57.90	12	57.85	57.80	-11	6,047	-0.18%
2023/05/11	10	59.00	3	57.87	57.90	7	6,072	0.12%
2023/05/10	8	60.26	60	59.61	59.80	-52	6,056	-0.86%
2023/05/09	0	0.00	12	60.13	59.40	-12	6,033	-0.20%
2023/05/08	3	61.30	11	60.96	60.60	-8	6,001	-0.13%
2023/05/05	43.2	61.17	20	60.69	60.70	23.2	5,994	0.39%
2023/05/04	0	0.00	10	60.28	60.60	-10	5,989	-0.17%
2023/05/03	10	60.70	44	60.93	60.70	-34	6,004	-0.57%
2023/05/02	13	61.71	16	62.25	61.50	-3	5,986	-0.05%
2023/04/28	63	61.81	86	61.28	61.00	-23	5,973	-0.39%
2023/04/27	11	61.09	0	0.00	60.60	11	5,942	0.19%
2023/04/26	0	0.00	2.1	59.84	60.50	-2.1	5,921	-0.04%
2023/04/25	65	59.97	7	60.19	60.70	58	5,893	0.98%
2023/04/24	1	62.00	22	61.90	61.70	-21	5,841	-0.36%
2023/04/21	1	63.00	49.2	61.36	61.00	-48.2	5,807	-0.83%
2023/04/20	4	65.35	20.5	65.34	63.80	-16.5	5,688	-0.29%
2023/04/19	1	68.30	14	68.33	68.10	-13	5,554	-0.23%
2023/04/18	7.3	70.49	40.2	70.35	69.00	-33	5,520	-0.60%
2023/04/17	11	71.98	227	71.77	71.80	-216	5,433	-3.98%	大賣/鉅額交易
2023/04/14	0	0.00	20	70.03	70.50	-20	5,329	-0.38%
2023/04/13	17.3	69.67	6	69.97	69.30	11.3	5,295	0.21%
2023/04/12	4	71.13	5	71.18	71.40	-1	5,228	-0.02%
2023/04/11	21.2	70.84	47	70.81	71.00	-25.8	5,169	-0.50%
2023/04/10	3	69.90	4	70.68	71.30	-1	5,105	-0.02%
2023/04/07	0	0.00	1	68.90	68.40	-1	4,979	-0.02%
2023/03/31	13	67.95	2	68.60	68.60	11	4,921	0.22%
2023/03/29	32	68.53	8	67.00	67.50	24	4,835	0.50%
2023/03/28	10	67.50	7	67.61	68.20	3	4,812	0.06%
2023/03/27	4	68.48	1	68.30	68.20	3	4,786	0.06%
2023/03/24	0	0.00	4	69.98	69.40	-4	4,732	-0.08%
2023/03/23	3	69.70	8	69.09	69.20	-5	4,681	-0.11%
2023/03/22	67	71.30	54	72.07	69.80	13	4,616	0.28%
2023/03/21	26	71.62	10	71.22	71.00	16	4,377	0.37%
2023/03/20	50	70.05	4	70.53	70.30	46	4,306	1.07%
2023/03/17	0	0.00	5	67.60	67.60	-5	4,251	-0.12%
2023/03/16	3	68.33	23	66.91	66.90	-20	4,232	-0.47%
2023/03/15	34	70.04	10	69.60	69.90	24	4,254	0.56%
2023/03/14	11	69.85	24	69.40	69.20	-13	4,288	-0.30%
2023/03/13	16.1	68.18	4	68.28	68.60	12.1	4,258	0.28%
2023/03/10	17	69.37	42	69.15	69.00	-25	4,188	-0.60%
2023/03/09	59.3	73.03	44	71.95	71.50	15.3	4,039	0.38%
2023/03/08	59	73.19	50	72.55	73.90	9	3,810	0.24%
2023/03/07	59	72.47	3	71.77	72.30	56	3,645	1.54%
2023/03/06	8	71.88	1	71.40	71.30	7	3,453	0.20%
2023/03/03	0	0.00	1	72.60	72.00	-1	3,347	-0.03%
2023/03/02	3	73.40	1	73.50	73.20	2	3,299	0.06%
2023/03/01	13	73.52	3	73.70	74.30	10	3,269	0.31%
2023/02/24	35	74.36	40	74.62	74.10	-5	3,228	-0.15%
2023/02/23	222	75.55	16	75.00	76.00	206	3,159	6.52%	大買/鉅額交易
2023/02/22	79	73.65	14.2	73.03	73.30	64.9	3,022	2.15%
2023/02/21	21.1	74.72	27	73.89	75.40	-5.9	2,863	-0.21%
2023/02/20	77.1	73.05	41.2	73.11	73.40	36	2,672	1.35%
2023/02/17	22	70.18	17.5	70.36	70.30	4.5	2,289	0.20%
2023/02/16	59	69.60	23	68.90	70.30	36	2,180	1.65%
2023/02/15	2	66.30	47	66.37	67.30	-45	1,986	-2.27%
2023/02/14	39	65.65	77	65.96	66.10	-38	1,873	-2.03%
2023/02/13	110	63.28	55	61.76	63.80	55	1,588	3.46%	大買/
2023/02/10	2	59.90	1	59.70	59.90	1	1,385	0.07%
2023/02/09	22	59.88	0	0.00	59.60	22	1,405	1.57%
2023/02/08	1	58.90	0	0.00	59.40	1	1,389	0.07%
2023/02/07	1	58.70	0	0.00	58.70	1	1,388	0.07%
2023/02/03	0	0.00	12	58.00	58.10	-12	1,391	-0.86%
2023/02/02	0.3	57.90	0	58.00	57.40	0.3	1,382	0.02%
2023/01/31	5	56.10	0	0.00	56.60	5	1,368	0.37%
2023/01/16	3	54.10	1	54.60	54.60	2	1,390	0.14%
2023/01/13	1	54.20	1	53.90	53.90	0	1,399	0.00%
2023/01/12	1	54.50	1	54.40	54.40	0	1,411	0.00%
2023/01/06	0	0.00	1	52.60	52.70	-1	1,470	-0.07%
2023/01/05	3	53.60	3	53.20	52.80	0	1,520	0.00%
2023/01/03	1	52.90	1	53.30	53.30	0	1,580	0.00%
2022/12/29	3	51.90	0	0.00	52.90	3	1,646	0.18%
2022/12/27	1	53.30	0	0.00	53.10	1	1,799	0.06%
2022/12/20	2	54.55	1	53.50	53.50	1	2,284	0.04%
2022/12/19	2	55.90	0	0.00	55.50	2	2,301	0.09%
2022/12/16	0	0.00	1	55.40	55.30	-1	2,345	-0.04%
2022/12/15	0	0.00	20	56.16	55.90	-20	2,422	-0.83%
2022/12/14	20	55.50	0	0.00	55.40	20	2,462	0.81%
2022/12/09	1	55.10	0	0.00	55.50	1	2,591	0.04%
2022/12/08	1	56.30	2	56.20	56.20	-1	2,559	-0.04%
2022/12/07	22	58.51	7	57.41	56.60	15	2,553	0.59%
2022/12/06	24	60.72	19	59.85	60.00	5	2,468	0.20%
2022/12/05	1	59.20	0	0.00	58.80	1	2,392	0.04%
2022/12/02	0	58.00	0	0.00	57.90	0	2,367	0.00%
2022/12/01	0	0.00	1	57.80	57.50	-1	2,370	-0.04%
2022/11/29	2	57.45	2	57.35	57.60	0	2,394	0.00%
2022/11/25	1	56.70	0	0.00	56.50	1	2,388	0.04%
2022/11/24	20	56.90	0	0.00	56.70	20	2,387	0.84%
2022/11/23	0	0.00	1	56.40	56.40	-1	2,390	-0.04%
2022/11/22	17	56.50	0	0.00	56.50	17	2,417	0.70%
2022/11/21	20	57.30	0	0.00	57.30	20	2,434	0.82%
2022/11/18	1	56.00	12	56.73	55.80	-11	2,433	-0.45%
2022/11/17	3	56.27	0	0.00	56.20	3	2,600	0.12%
2022/11/16	0	0.00	1	55.80	56.00	-1	2,691	-0.04%
2022/11/14	0	0.00	1	56.40	56.10	-1	2,794	-0.04%
2022/11/11	5	55.40	1	55.10	56.00	4	2,750	0.15%
2022/11/09	10	55.90	1	55.50	55.80	9	2,785	0.32%
2022/11/07	1	55.50	3	56.00	55.60	-2	2,889	-0.07%
2022/11/04	0	0.00	1	54.60	54.80	-1	2,906	-0.03%
2022/11/03	1	54.40	0	0.00	54.70	1	2,997	0.03%
2022/11/02	1	53.50	2	54.00	54.00	-1	3,097	-0.03%
2022/11/01	0	0.00	1	52.50	52.40	-1	3,115	-0.03%
2022/10/31	0	0.00	12	52.35	52.20	-12	3,145	-0.38%
2022/10/28	0	0.00	3	51.00	50.50	-3	3,163	-0.09%
2022/10/25	1	50.10	0	0.00	50.10	1	3,150	0.03%
2022/10/24	0	0.00	3	51.10	51.10	-3	3,163	-0.09%
2022/10/21	0	0.00	4	50.65	50.40	-4	3,182	-0.13%
2022/10/20	1	50.90	0	0.00	51.00	1	3,183	0.03%
2022/10/19	12	52.53	0	0.00	52.00	12	3,180	0.38%
2022/10/18	1	52.20	1	51.70	52.10	0	3,177	0.00%
2022/10/17	2	50.40	0	0.00	51.30	2	3,179	0.06%
2022/10/14	1	51.70	3	51.60	51.30	-2	3,179	-0.06%
2022/10/13	7	53.57	4	52.23	50.20	3	3,180	0.09%
2022/10/12	7	54.43	4	53.90	53.70	3	3,134	0.10%
2022/10/06	4	56.65	8	57.00	57.10	-4	3,113	-0.13%
2022/10/05	1	57.30	1	57.60	57.40	0	3,079	0.00%
2022/10/04	1	55.50	2	55.80	56.10	-1	3,017	-0.03%
2022/10/03	7	57.99	2	55.90	55.80	5	2,939	0.17%
2022/09/29	3	56.20	3	56.80	56.60	0	2,849	0.00%
2022/09/28	7	58.67	2	57.25	54.30	5	2,772	0.18%
2022/09/27	8	58.01	24	57.74	59.10	-16	2,616	-0.61%
2022/09/26	1	57.40	6	56.95	56.20	-5	2,513	-0.20%
2022/09/23	3	58.67	21	57.73	57.70	-18	2,494	-0.72%
2022/09/22	1	58.20	2	58.35	58.00	-1	2,450	-0.04%
2022/09/21	1	57.50	2	57.50	57.30	-1	2,374	-0.04%
2022/09/20	10	57.32	2	57.85	56.60	8	2,332	0.34%
2022/09/19	1	55.70	1	54.90	56.80	0	2,285	0.00%
2022/09/16	7	56.21	2	55.80	55.20	5	2,292	0.22%
2022/09/07	0	0.00	1	53.40	53.40	-1	2,380	-0.04%
2022/09/06	0	0.00	2	54.50	54.50	-2	2,385	-0.08%
2022/09/05	22	56.83	22	57.49	56.20	0	2,393	0.00%
2022/09/02	20	56.00	20	56.50	56.50	0	2,438	0.00%
2022/09/01	0	0.00	4	55.70	55.70	-4	2,514	-0.16%
2022/08/31	1	56.60	0	0.00	56.90	1	2,601	0.04%
2022/08/30	1	56.60	0	0.00	57.00	1	2,689	0.04%
2022/08/29	1	56.40	4	56.20	56.40	-3	2,687	-0.11%
2022/08/26	1	57.50	1	57.50	57.50	0	2,674	0.00%
2022/08/25	0	0.00	44	58.25	58.00	-44	2,682	-1.64%
2022/08/24	6	59.40	10.2	58.15	57.80	-4.2	2,703	-0.16%
2022/08/23	38	59.49	4	59.00	59.70	34	2,570	1.32%
2022/08/22	0	0.00	0	57.00	56.60	0	2,540	0.00%
2022/08/19	23	58.93	5	58.26	57.50	18	2,564	0.70%
2022/08/18	1	58.20	4	58.00	58.10	-3	2,474	-0.12%
2022/08/16	5	58.68	2	58.20	57.80	3	2,509	0.12%
2022/08/15	4	58.18	4	58.48	58.60	0	2,567	0.00%
2022/08/12	1	56.70	2	56.50	57.30	-1	2,564	-0.04%
2022/08/11	1	56.00	3.1	55.94	55.70	-2.1	2,688	-0.08%
2022/08/10	2	57.20	7.3	57.85	57.10	-5.3	2,939	-0.18%
2022/08/09	15	57.00	7	57.64	57.80	8	3,168	0.25%
2022/08/08	0.3	56.10	0	0.00	56.10	0.3	3,072	0.01%
2022/08/05	14	54.50	34.5	54.58	55.30	-20.5	3,055	-0.67%
2022/08/04	0	0.00	2	54.50	53.50	-2	3,020	-0.07%
2022/08/03	1	55.00	5	54.86	54.90	-4	2,989	-0.13%
2022/08/02	0	0.00	22	53.80	54.10	-22	2,946	-0.75%
2022/07/29	0	0.00	1	54.10	54.10	-1	2,941	-0.03%
2022/07/28	42.3	52.86	0	0.00	53.00	42.3	2,923	1.45%
2022/07/26	0	0.00	20	53.15	53.10	-20	2,939	-0.68%
2022/07/22	1	54.60	1	55.00	54.50	0	2,950	0.00%
2022/07/20	0.8	54.01	0	0.00	53.40	0.8	2,955	0.03%
2022/07/19	0	54.00	1	54.10	54.10	-1	2,982	-0.03%
2022/07/18	1	54.50	3	53.90	54.20	-2	3,005	-0.07%
2022/07/15	0	0.00	3	53.77	54.00	-3	2,998	-0.10%
2022/07/14	4	52.95	7	52.86	53.00	-3	2,962	-0.10%
2022/07/12	1	51.10	1	50.80	51.10	0	2,939	0.00%
2022/07/11	0	0.00	3	52.90	52.20	-3	2,930	-0.10%
2022/07/08	2	52.60	2	52.00	53.00	0	2,921	0.00%
2022/07/07	4.2	50.73	1	50.60	51.60	3.2	2,901	0.11%
2022/07/05	1	49.90	0	0.00	51.00	1	2,894	0.03%
2022/07/04	0	0.00	3	50.30	50.30	-3	2,887	-0.10%
2022/07/01	2	50.40	0	0.00	50.10	2	2,885	0.07%
2022/06/29	0	0.00	7	52.50	52.70	-7	2,848	-0.25%
2022/06/27	1	53.70	0	0.00	53.50	1	2,835	0.04%
2022/06/23	1	51.10	3	50.80	51.20	-2	2,755	-0.07%
2022/06/22	4	52.80	7	51.61	50.70	-3	2,742	-0.11%
2022/06/21	3	50.90	10	51.70	51.40	-7	2,683	-0.26%
2022/06/20	2	51.00	6	52.57	50.30	-4	2,674	-0.15%
2022/06/17	2	51.90	0	0.00	52.20	2	2,657	0.08%
2022/06/16	1	52.30	0	0.00	52.20	1	2,639	0.04%
2022/06/15	18	53.94	2	53.30	53.20	16	2,600	0.62%
2022/06/14	2	53.80	0	0.00	53.80	2	2,581	0.08%
2022/06/13	1.5	53.57	4	54.53	53.50	-2.5	2,543	-0.10%
2022/06/10	3	57.63	3	57.87	56.90	0	2,476	0.00%
2022/06/09	17	57.89	36	57.79	59.00	-19	2,386	-0.80%
2022/06/08	14	57.77	3	57.03	57.00	11	2,281	0.48%
2022/06/07	6	56.12	2	56.05	56.30	4	2,184	0.18%
2022/06/06	1	56.90	1	56.60	56.10	0	2,170	0.00%
2022/06/02	3	57.00	7	56.91	57.10	-4	2,163	-0.18%
2022/06/01	2	57.05	4	57.03	57.10	-2	2,135	-0.09%
2022/05/31	3	56.83	30	56.54	57.40	-27	2,085	-1.29%
2022/05/30	29	56.39	0	0.00	56.90	29	2,063	1.41%
2022/05/27	154	55.33	45	55.10	55.80	109	2,011	5.42%	大買/鉅額交易
2022/05/26	1	54.00	5	54.10	53.50	-4	1,955	-0.20%
2022/05/25	5	53.60	4.2	54.24	54.20	0.9	1,939	0.04%
2022/05/24	5	53.84	0	0.00	54.00	5	1,926	0.26%
2022/05/23	8	56.23	14.2	54.97	54.70	-6.2	1,872	-0.33%
2022/05/20	6	57.13	4.1	56.80	56.90	1.9	1,767	0.11%
2022/05/19	18	56.08	32	55.73	57.30	-14	1,681	-0.83%
2022/05/18	54	56.43	55	56.53	57.30	-1	1,520	-0.07%
2022/05/17	78	55.08	63	54.82	55.80	15	1,201	1.25%
2022/05/16	101	52.01	2	52.50	52.40	99	870	11.37%	大買/
2022/05/13	30	51.43	32	51.88	51.60	-2	846	-0.24%
2022/05/12	1	51.00	0	0.00	50.20	1	830	0.12%
2022/05/11	2	50.00	1	50.60	50.80	1	824	0.12%
2022/05/06	1	52.10	0	0.00	52.10	1	798	0.13%
2022/05/04	1	53.70	80	53.48	52.60	-79	801	-9.86%
2022/05/03	10	52.85	0	0.00	52.70	10	758	1.32%
2022/04/28	4	52.90	14	52.90	52.00	-10	753	-1.33%
2022/04/27	5	52.16	0	0.00	52.20	5	733	0.68%
2022/04/26	111	53.16	53	53.09	53.20	58	712	8.14%	大買/
2022/04/25	0	0.00	46	52.06	52.50	-46	679	-6.77%
2022/04/22	59	52.75	6	52.93	53.00	53	635	8.34%
2022/04/21	30	51.48	0	0.00	51.50	30	612	4.90%
2022/04/18	2	49.60	0	0.00	49.60	2	704	0.28%
2022/04/15	0	0.00	9	50.13	50.00	-9	708	-1.27%
2022/04/14	2	50.50	0	0.00	50.80	2	715	0.28%
2022/04/12	1	49.60	1	49.30	49.50	0	713	0.00%
2022/04/11	2	49.85	26	49.86	49.75	-24	716	-3.35%
2022/04/01	3	52.20	0	0.00	52.60	3	722	0.42%
2022/03/24	0	0.00	4	52.90	52.70	-4	792	-0.50%
2022/03/22	19	52.54	2	52.70	52.70	17	785	2.16%
2022/03/18	0	0.00	2	51.50	51.50	-2	779	-0.26%
2022/03/17	5	50.40	0	0.00	50.90	5	791	0.63%
2022/03/16	1	49.70	0	0.00	49.70	1	801	0.12%
2022/03/11	1	50.50	0	0.00	50.30	1	825	0.12%
2022/03/10	4	51.15	4	50.90	51.00	0	835	0.00%
2022/03/09	2	49.85	0	0.00	49.90	2	840	0.24%
2022/03/08	3	49.87	9	50.03	49.70	-6	845	-0.71%
2022/03/07	5	50.64	0	0.00	51.00	5	836	0.60%
2022/03/03	0	0.00	96	53.20	53.20	-96	840	-11.42%
2022/03/02	105	53.68	3	53.50	53.60	102	833	12.24%	大買/鉅額交易
2022/03/01	6	52.45	0	0.00	52.40	6	814	0.74%
2022/02/25	6	51.57	0	0.00	51.50	6	813	0.74%
2022/02/23	2	52.65	0	0.00	52.90	2	825	0.24%
2022/02/22	1	53.10	1	53.10	52.20	0	841	0.00%
2022/02/21	3	53.10	2	52.65	53.00	1	857	0.12%
2022/02/18	0	0.00	4	51.95	52.40	-4	863	-0.46%
2022/02/10	1	52.10	0	0.00	52.10	1	1,719	0.06%
2022/02/09	0	0.00	2	51.50	51.60	-2	1,736	-0.12%
2022/02/08	1	50.70	0	0.00	51.20	1	1,766	0.06%
2022/02/07	1	50.00	8	49.75	50.20	-7	1,812	-0.39%
2022/01/26	2	49.80	6	49.55	49.50	-4	1,846	-0.22%
2022/01/25	1	50.10	3	50.30	50.10	-2	1,864	-0.11%
2022/01/24	0	0.00	1.3	50.45	50.50	-1.3	1,887	-0.07%
2022/01/21	5	51.70	0	0.00	51.20	5	1,891	0.26%
2022/01/19	0	0.00	3	51.87	51.90	-3	1,933	-0.16%
2022/01/18	0	0.00	2	52.20	52.00	-2	1,945	-0.10%
2022/01/17	1	51.80	0	0.00	51.80	1	1,962	0.05%
2022/01/14	2	51.60	0	0.00	51.70	2	1,967	0.10%
2022/01/13	2	52.10	0	0.00	52.00	2	1,969	0.10%
2022/01/12	1	52.40	13	52.33	52.40	-12	1,967	-0.61%
2022/01/11	38	53.67	15.4	53.89	52.60	22.6	1,962	1.15%
2022/01/06	0	0.00	2	52.10	52.10	-2	1,933	-0.10%
2022/01/05	1	52.30	0	0.00	52.20	1	1,943	0.05%
2022/01/04	0	0.00	0.3	52.20	52.20	-0.3	1,946	-0.02%
2022/01/03	1	52.30	0	0.00	52.30	1	1,943	0.05%
2021/12/30	8	52.71	1	52.90	52.80	7	1,947	0.36%
2021/12/29	2	52.40	9	52.92	52.40	-7	1,946	-0.36%
2021/12/28	0	0.00	8	52.30	52.30	-8	1,959	-0.41%
2021/12/27	0	0.00	24	52.90	52.80	-24	1,978	-1.21%
2021/12/24	71	53.67	11	53.40	53.40	60	1,988	3.02%
2021/12/23	0	0.00	0.6	52.20	52.20	-0.6	1,932	-0.03%
2021/12/17	0	0.00	0.3	51.40	51.30	-0.3	1,972	-0.02%
2021/12/16	5	51.82	0	0.00	51.60	5	1,977	0.25%
2021/12/14	0	0.00	1	51.60	51.40	-1	1,984	-0.05%
2021/12/13	3	52.77	2	52.95	52.50	1	1,978	0.05%
2021/12/10	0	0.00	2	52.90	53.00	-2	1,968	-0.10%
2021/12/09	1	52.10	151	52.19	52.20	-150	1,968	-7.62%	大賣/鉅額交易
2021/12/08	3	52.17	0	0.00	52.00	3	1,966	0.15%
2021/11/30	2	52.30	2	51.90	51.80	0	2,006	0.00%
2021/11/29	2	51.70	3	51.50	51.40	-1	2,040	-0.05%
2021/11/24	4	53.00	0	0.00	53.30	4	2,065	0.19%
2021/11/22	3	52.97	2	53.60	53.20	1	2,177	0.05%
2021/11/19	0.1	53.10	3	52.80	52.80	-2.9	2,204	-0.13%
2021/11/17	2	53.75	2	53.60	53.60	0	2,203	0.00%
2021/11/16	0.3	53.63	0	0.00	53.20	0.3	2,207	0.01%
2021/11/15	6	53.83	3	53.70	54.10	3	2,186	0.14%
2021/11/12	3	56.77	2	57.30	57.90	1	2,056	0.05%
2021/11/11	9	57.27	7	56.97	56.70	2	1,985	0.10%
2021/11/10	14	57.71	12	58.13	58.50	2	1,950	0.10%
2021/11/09	3	56.50	506	56.52	57.10	-503	1,784	-28.18%	大賣/鉅額交易
2021/11/05	0	0.00	5	52.60	52.60	-5	1,586	-0.32%
2021/11/02	3	55.07	0	0.00	54.10	3	1,653	0.18%
2021/11/01	2	56.90	2	56.50	56.50	0	1,718	0.00%
2021/10/29	0	0.00	3	55.93	56.20	-3	1,753	-0.17%
2021/10/28	0	0.00	3	56.03	55.70	-3	1,865	-0.16%
2021/10/27	8	55.56	0	0.00	55.90	8	2,148	0.37%
2021/10/26	0	0.00	1	55.10	54.90	-1	2,232	-0.04%
2021/10/22	0	0.00	4	53.88	54.20	-4	2,893	-0.14%
2021/10/21	0	0.00	2	54.10	54.20	-2	3,575	-0.06%
2021/10/20	0	0.00	1	54.70	54.80	-1	4,227	-0.02%
2021/10/19	0	0.00	1	55.00	55.00	-1	4,526	-0.02%
2021/10/18	5	54.50	3	54.40	54.70	2	5,105	0.04%
2021/10/15	3	54.67	0	0.00	55.40	3	5,501	0.05%
2021/10/14	3	52.30	0	0.00	52.20	3	5,488	0.05%
2021/10/13	1	53.10	1	52.40	52.30	0	5,511	0.00%
2021/10/12	0	0.00	1	53.20	53.20	-1	5,551	-0.02%
2021/10/08	1	53.80	0	0.00	53.00	1	5,576	0.02%
2021/10/07	1	53.40	1	53.20	53.20	0	5,590	0.00%
2021/10/04	1	52.00	0	0.00	52.20	1	5,679	0.02%
2021/10/01	1	52.80	4	51.95	51.80	-3	5,676	-0.05%
2021/09/28	1	54.00	0	0.00	54.50	1	5,745	0.02%
2021/09/27	4	55.08	1	54.60	54.90	3	5,774	0.05%
2021/09/14	1	54.50	1	55.50	54.20	0	6,305	0.00%
2021/09/10	0	0.00	5	55.40	55.50	-5	6,311	-0.08%
2021/09/09	5	54.90	2	55.00	55.70	3	6,317	0.05%
2021/09/08	0	0.00	2	54.00	54.10	-2	6,323	-0.03%
2021/09/06	0	0.00	6	57.02	55.10	-6	6,311	-0.10%
2021/09/03	0	0.00	7	57.10	57.20	-7	6,312	-0.11%
2021/09/02	1	58.40	1	58.40	57.20	0	6,308	0.00%
2021/09/01	1	56.60	0.1	57.50	57.20	1	6,278	0.02%
2021/08/31	1	56.50	0	0.00	56.40	1	6,265	0.02%
2021/08/30	3	56.87	0	0.00	56.70	3	6,266	0.05%
2021/08/27	9	58.87	17	58.38	57.80	-8	6,250	-0.13%
2021/08/26	4	56.43	2	56.50	56.50	2	6,143	0.03%
2021/08/25	1	57.00	3	56.80	56.60	-2	6,141	-0.03%
2021/08/24	2	54.00	2	54.80	54.00	0	6,116	0.00%
2021/08/23	4	54.23	2	54.10	54.70	2	6,123	0.03%
2021/08/20	2	53.40	0	0.00	52.10	2	6,108	0.03%
2021/08/19	7	54.76	0.5	54.00	53.20	6.5	6,093	0.11%
2021/08/18	4	53.80	0.5	53.10	56.00	3.6	6,077	0.06%
2021/08/17	0	0.00	0.1	53.80	53.80	-0.1	6,067	0.00%
2021/08/16	3	55.27	15	53.53	53.00	-12	6,050	-0.20%
2021/08/13	4	56.45	1	55.30	55.30	3	6,031	0.05%
2021/08/12	4	56.50	3	56.60	56.30	1	6,009	0.02%
2021/08/11	0	0.00	1	56.99	56.70	-1	6,012	-0.02%
2021/08/10	2	57.70	11	56.97	56.70	-9	6,010	-0.15%
2021/08/09	6	57.93	8	58.66	57.50	-2	6,000	-0.03%
2021/08/06	3	59.93	1	60.20	59.80	2	5,984	0.03%
2021/08/05	7	60.94	10	59.92	59.70	-3	6,010	-0.05%
2021/08/04	5	62.88	5	62.50	62.00	0	6,023	0.00%
2021/08/03	11	64.88	33	65.08	65.50	-22	6,053	-0.36%
2021/08/02	24.8	64.52	10.5	64.41	63.50	14.4	6,057	0.24%
2021/07/30	11	69.40	103.3	69.40	69.40	-92.3	5,802	-1.59%	大賣/
2021/07/29	54.6	78.45	43	77.58	77.10	11.6	5,733	0.20%
2021/07/28	15.3	76.51	13.5	76.95	77.90	1.8	5,494	0.03%
2021/07/27	125.5	79.25	14.1	78.70	77.00	111.3	5,265	2.11%	大買/鉅額交易
2021/07/26	25	82.24	17	79.62	82.20	8	4,742	0.17%
2021/07/23	26	75.41	10.4	75.66	77.00	15.6	4,248	0.37%
2021/07/22	27	75.46	12	75.23	75.80	15	4,078	0.37%
2021/07/21	8	70.38	22	69.99	72.20	-14	3,686	-0.38%
2021/07/20	4	66.17	1	66.20	65.70	3	3,440	0.09%
2021/07/19	9	67.04	0	0.00	67.30	9	3,460	0.26%
2021/07/16	8	66.94	3	67.30	67.50	5	3,521	0.14%
2021/07/15	4	66.48	2	66.30	66.50	2	3,635	0.06%
2021/07/13	0	0.00	5	66.80	66.00	-5	3,689	-0.14%
2021/07/12	5	67.12	1	66.20	66.80	4	3,677	0.11%
2021/07/09	1	65.60	2	65.55	65.70	-1	3,665	-0.03%
2021/07/08	2	65.85	2	65.80	65.60	0	3,756	0.00%
2021/07/07	1	65.00	2	65.05	65.00	-1	3,861	-0.03%
2021/07/06	1	66.10	2.1	65.81	65.70	-1.1	4,020	-0.03%
2021/07/05	2	66.60	6	66.60	66.70	-4	4,182	-0.10%
2021/07/02	3	65.00	0	0.00	66.10	3	4,474	0.07%
2021/07/01	3.1	67.08	1.1	65.10	65.50	2	4,712	0.04%
2021/06/30	16	67.98	39.2	68.04	68.60	-23.2	4,968	-0.47%
2021/06/29	8.1	65.74	2	66.15	66.70	6.1	4,998	0.12%
2021/06/28	0	0.00	6	62.00	62.30	-6	4,850	-0.12%
2021/06/25	3	61.40	0	0.00	61.10	3	4,869	0.06%
2021/06/24	0	0.00	3	62.03	61.40	-3	4,872	-0.06%
2021/06/23	0	0.00	1	61.30	61.40	-1	4,939	-0.02%
2021/06/17	10	61.77	5	62.12	62.30	5	5,042	0.10%
2021/06/16	0	0.00	1	62.00	61.30	-1	5,084	-0.02%
2021/06/11	1	61.00	0	0.00	61.10	1	5,302	0.02%
2021/06/10	1	62.40	2	62.50	62.30	-1	5,302	-0.02%
2021/06/08	1	61.50	1	61.90	61.20	0	5,339	0.00%
2021/06/07	1	62.10	4	59.48	61.60	-3	5,388	-0.06%
2021/06/04	2	60.75	0	0.00	60.70	2	5,398	0.04%
2021/06/03	0	0.00	1	61.80	62.00	-1	5,446	-0.02%
2021/06/02	0	0.00	6	62.20	62.20	-6	5,500	-0.11%
2021/05/28	5	61.30	10	61.30	61.50	-5	5,826	-0.09%
2021/05/27	5	60.10	0	0.00	60.40	5	6,157	0.08%
2021/05/26	5	60.90	4	60.95	60.90	1	6,201	0.02%
2021/05/24	0	0.00	1	60.00	60.00	-1	6,384	-0.02%
2021/05/21	1	58.80	0	0.00	59.40	1	6,407	0.02%
2021/05/19	2	56.30	0	0.00	58.00	2	6,441	0.03%
2021/05/18	1	56.40	10	54.40	57.30	-9	6,456	-0.14%
2021/05/17	15	53.76	0	0.00	52.10	15	6,433	0.23%
2021/05/14	1	57.50	2	56.20	56.40	-1	6,384	-0.02%
2021/05/13	0	57.60	0	0.00	57.20	0	6,335	0.00%
2021/05/12	0.3	61.00	2	58.55	57.60	-1.8	6,266	-0.03%
2021/05/11	0	0.00	4	60.30	60.30	-4	6,161	-0.06%
2021/05/10	9.1	63.06	3	63.40	62.70	6.1	6,081	0.10%
2021/05/07	6.1	66.82	1	67.20	67.20	5.1	5,963	0.09%
2021/05/06	7	64.80	0	0.00	64.50	7	5,923	0.12%
2021/05/05	5	65.34	0	0.00	64.10	5	5,898	0.08%
2021/05/04	0	0.00	1	61.70	63.60	-1	5,893	-0.02%
2021/05/03	21	67.98	72	68.92	67.60	-51	5,840	-0.87%
2021/04/29	62	75.40	2	76.00	74.40	60	5,694	1.05%
2021/04/28	1	76.50	1	75.80	75.80	0	5,531	0.00%
2021/04/27	9	75.79	5	76.10	75.60	4	5,416	0.07%
2021/04/26	2	75.90	20	75.36	74.80	-18	5,235	-0.34%
2021/04/23	4	72.65	3	72.43	73.60	1	5,088	0.02%
2021/04/22	11	72.25	2	73.75	72.00	9	5,053	0.18%
2021/04/21	1	74.30	13	74.42	74.30	-12	4,974	-0.24%
2021/04/20	2	71.45	1	72.00	72.50	1	4,812	0.02%
2021/04/19	5	72.34	5	72.88	72.20	0	4,774	0.00%
2021/04/15	1	71.50	0	0.00	72.00	1	4,691	0.02%
2021/04/14	1	69.90	4	70.95	72.10	-3	4,664	-0.06%
2021/04/13	9	71.98	21	71.80	70.80	-12	4,585	-0.26%
2021/04/12	13	74.88	19.1	73.89	73.40	-6.1	4,466	-0.14%
2021/04/09	11	75.05	0	0.00	74.80	11	4,286	0.26%
2021/04/08	10	75.14	12	76.03	75.70	-2	4,101	-0.05%
2021/04/07	11	73.18	16	72.29	74.10	-5	3,757	-0.13%
2021/04/06	25.1	70.84	10	71.57	72.70	15.1	3,483	0.43%
2021/04/01	7	67.63	17	66.55	67.70	-10	3,128	-0.32%
2021/03/31	2	62.85	3	63.00	62.60	-1	2,872	-0.03%
2021/03/29	1	62.80	0	0.00	63.20	1	2,806	0.04%
2021/03/26	4	63.40	3	63.60	63.30	1	2,788	0.04%
2021/03/25	5	61.92	0	0.00	62.00	5	2,710	0.18%
2021/03/23	22	63.40	1	62.80	63.50	21	2,661	0.79%
2021/03/22	6	63.58	5	64.20	63.80	1	2,618	0.04%
2021/03/19	6	61.95	5	62.34	62.50	1	2,574	0.04%
2021/03/18	4	63.13	6	62.95	63.00	-2	2,522	-0.08%
2021/03/17	16	62.63	11	62.96	63.20	5	2,487	0.20%
2021/03/16	1	60.20	1	61.00	61.00	0	2,331	0.00%
2021/03/15	1	60.10	0	0.00	60.10	1	2,310	0.04%
2021/03/12	5	59.24	0	0.00	59.70	5	2,282	0.22%
2021/03/11	2	59.15	8	59.00	59.50	-6	2,272	-0.26%
2021/03/10	2	57.40	5	57.10	57.20	-3	2,225	-0.13%
2021/03/09	4	56.95	150	57.27	57.10	-146	2,217	-6.58%	大賣/鉅額交易
2021/03/08	5	59.00	8	61.01	59.00	-3	2,164	-0.14%
2021/03/05	9	60.33	43	60.65	59.90	-34	2,114	-1.61%
2021/03/04	7	61.36	55	61.14	61.90	-48	2,049	-2.34%
2021/03/03	39	60.19	14.1	62.08	62.70	24.9	1,958	1.27%
2021/03/02	117.1	59.02	147	60.94	60.00	-29.9	1,768	-1.69%	大買/大賣/
2021/02/25	6	57.97	22	55.69	57.60	-16	1,390	-1.15%
2021/02/24	0	0.00	3	55.57	55.60	-3	1,227	-0.24%
2021/02/23	7	55.44	0	0.00	55.10	7	1,211	0.58%
2021/02/22	3	56.03	0	0.00	56.50	3	1,197	0.25%
2021/02/19	0	0.00	5	55.00	55.20	-5	1,192	-0.42%
2021/02/18	1	54.60	1	55.10	54.80	0	1,247	0.00%
2021/02/17	0	0.00	1	53.30	53.40	-1	1,204	-0.08%
2021/02/04	20	51.90	0	0.00	51.80	20	1,179	1.70%
2021/02/02	1	51.40	0	0.00	51.30	1	1,194	0.08%
2021/01/28	1	52.00	0	0.00	52.00	1	1,169	0.09%
2021/01/27	3	53.37	0	52.50	52.20	3	1,159	0.26%
2021/01/26	4	53.93	21	53.29	53.20	-17	1,143	-1.48%
2021/01/25	3	53.47	25	53.50	54.30	-22	1,058	-2.08%
2021/01/22	4	50.38	0	0.00	50.20	4	982	0.41%
2021/01/20	1	51.00	0	0.00	50.80	1	955	0.10%
2021/01/19	1	52.60	0	0.00	51.70	1	934	0.11%
2021/01/08	20	54.00	2	53.50	53.30	18	860	2.09%
2021/01/07	0	0.00	1	53.30	53.20	-1	851	-0.12%
2021/01/06	0	0.00	2	54.20	52.70	-2	842	-0.24%
2021/01/04	0	0.00	4	52.10	52.50	-4	810	-0.49%
2020/12/29	2	52.30	0	0.00	52.00	2	811	0.25%
2020/12/28	6	52.33	0	0.00	52.20	6	809	0.74%
2020/12/25	2	52.20	0	0.00	52.20	2	806	0.25%
2020/12/22	0	0.00	2	53.20	52.30	-2	822	-0.24%
2020/12/21	1	51.60	0	0.00	51.90	1	824	0.12%
2020/12/18	0	0.00	1	52.10	51.90	-1	839	-0.12%
2020/12/15	3	51.97	0	0.00	51.60	3	882	0.34%
2020/12/14	0	0.00	5	53.00	52.30	-5	895	-0.56%
2020/12/11	1	51.80	0	0.00	52.00	1	919	0.11%
2020/12/10	2	53.70	0	0.00	53.20	2	948	0.21%
2020/12/08	2	53.80	0	0.00	54.30	2	1,064	0.19%
2020/12/04	2	54.40	0	0.00	54.60	2	1,103	0.18%
2020/12/03	0	0.00	2	55.80	54.80	-2	1,114	-0.18%
2020/12/01	6	54.30	0	0.00	54.00	6	1,101	0.54%
2020/11/30	8	55.01	0.2	55.79	54.70	7.8	1,102	0.71%
2020/11/27	0	0.00	3	56.00	55.80	-3	1,094	-0.27%
2020/11/25	0	0.00	6	54.40	54.70	-6	1,087	-0.55%
2020/11/24	4	54.60	3	55.00	54.30	1	1,089	0.09%
2020/11/20	6	55.33	51	55.39	55.40	-45	1,130	-3.98%
2020/11/19	0	0.00	2	55.45	55.00	-2	1,135	-0.18%
2020/11/18	1	56.00	51	56.01	56.00	-50	1,115	-4.48%
2020/11/17	1	56.10	2	53.80	56.30	-1	1,087	-0.09%
2020/11/13	0	0.00	1	52.70	52.80	-1	1,108	-0.09%
2020/11/09	0	0.00	2	52.55	52.50	-2	1,184	-0.17%
2020/11/06	1	52.10	0	0.00	52.20	1	1,206	0.08%
2020/11/04	0	0.00	1	52.50	52.70	-1	1,229	-0.08%
2020/10/30	0.2	51.50	0	0.00	51.20	0.2	1,320	0.01%
2020/10/29	1	51.60	1	52.00	52.10	0	1,354	0.00%
2020/10/27	0	0.00	2	52.60	52.90	-2	1,448	-0.14%
2020/10/26	0	53.00	0	0.00	52.70	0	1,518	0.00%
2020/10/14	0	0.00	2	53.05	52.70	-2	1,707	-0.12%
2020/10/12	1	53.10	0	0.00	52.50	1	1,749	0.06%
2020/09/25	3	53.00	0	0.00	52.00	3	1,947	0.15%
2020/09/24	1	53.30	20	53.30	53.20	-19	1,951	-0.97%
2020/09/23	0	0.00	6	54.97	54.70	-6	1,958	-0.31%
2020/09/22	2	56.40	6	56.08	55.50	-4	1,959	-0.20%
2020/09/21	1	57.30	3	57.23	56.90	-2	1,954	-0.10%
2020/09/18	3	57.57	12	57.13	57.10	-9	1,954	-0.46%
2020/09/17	5	57.72	3	57.27	57.20	2	1,960	0.10%
2020/09/16	5	57.92	2	57.60	57.50	3	1,965	0.15%
2020/09/15	18	58.06	3	58.30	58.30	15	1,963	0.76%
2020/09/14	2	57.65	1	56.60	58.70	1	1,952	0.05%
2020/09/11	2	56.85	2	57.25	55.80	0	1,897	0.00%
2020/09/10	3	56.37	7	56.43	56.70	-4	1,863	-0.21%
2020/09/09	5	55.80	2	55.50	55.80	3	1,839	0.16%
2020/09/07	1	55.00	1	54.90	54.40	0	1,902	0.00%
2020/09/04	1	54.90	14	54.71	54.70	-13	1,965	-0.66%
2020/09/01	1	53.70	2	53.80	54.20	-1	2,032	-0.05%
2020/08/27	1	55.50	10	54.50	54.70	-9	2,241	-0.40%
2020/08/26	10	55.90	0	0.00	55.50	10	2,240	0.45%
2020/08/20	1	54.50	1	54.70	53.30	0	2,204	0.00%
2020/08/14	0	0.00	30	52.50	53.00	-30	2,134	-1.41%
2020/08/13	0	0.00	2	52.40	52.20	-2	2,146	-0.09%
2020/08/12	1	52.70	0	0.00	52.80	1	2,178	0.05%
2020/08/07	1	56.30	0	0.00	56.20	1	2,219	0.05%
2020/08/05	1	57.70	1	57.70	57.50	0	2,246	0.00%
2020/08/04	0	0.00	1	56.30	56.10	-1	2,274	-0.04%
2020/08/03	5	56.94	0	0.00	56.70	5	2,301	0.22%
2020/07/30	0	0.00	1	53.00	53.00	-1	2,355	-0.04%
2020/07/29	1	55.30	15	55.67	55.80	-14	2,312	-0.61%
2020/07/23	0	0.00	10	58.80	58.80	-10	2,379	-0.42%
2020/07/21	450	59.74	0	0.00	59.40	450	2,412	18.66%	大買/鉅額交易
2020/07/20	2	59.80	0	0.00	59.30	2	2,429	0.08%
2020/07/16	5	60.04	4	60.00	59.80	1	2,574	0.04%
2020/07/15	1	59.50	6	59.43	58.70	-5	2,629	-0.19%
2020/07/13	6	59.10	3	59.17	59.10	3	2,652	0.11%
2020/07/10	6	59.30	27	59.63	58.80	-21	2,694	-0.78%
2020/07/08	75	60.52	3	60.37	60.00	72	2,718	2.65%
2020/07/07	1	61.00	0	0.00	60.40	1	2,714	0.04%
2020/07/06	1	58.90	19	58.92	59.10	-18	2,708	-0.66%
2020/07/03	1	58.70	1	58.70	58.10	0	2,722	0.00%
2020/06/29	2	56.20	2	56.30	56.20	0	2,888	0.00%
2020/06/24	3	56.97	1	57.20	56.70	2	2,925	0.07%
2020/06/23	11	57.37	0	0.00	56.90	11	2,974	0.37%
2020/06/19	3	58.93	0	0.00	58.50	3	3,010	0.10%
2020/06/18	12	58.51	2	58.50	58.20	10	2,987	0.33%
2020/06/12	2	56.55	0	0.00	56.60	2	3,007	0.07%
2020/06/11	3	60.73	5	59.40	59.20	-2	2,973	-0.07%
2020/06/09	0	0.00	20	62.55	62.50	-20	2,976	-0.67%
2020/06/05	0	0.00	1	66.10	64.70	-1	3,003	-0.03%
2020/06/04	7	64.50	22	64.66	64.50	-15	2,977	-0.50%
2020/06/03	0	0.00	17	62.46	62.20	-17	2,899	-0.59%
2020/06/01	2	62.25	0	0.00	62.50	2	2,988	0.07%
2020/05/28	4	61.78	4	61.10	60.10	0	3,002	0.00%
2020/05/22	1	64.50	23	62.35	62.10	-22	3,013	-0.73%
2020/05/21	41	63.31	20	63.63	64.20	21	2,979	0.70%
2020/05/20	3	63.10	11	63.15	62.50	-8	2,944	-0.27%
2020/05/19	10	61.53	0	0.00	62.90	10	2,925	0.34%
2020/05/18	0	0.00	81	60.24	59.60	-81	2,891	-2.80%
2020/05/15	1	61.50	60	62.10	61.40	-59	2,899	-2.03%
2020/05/14	13	62.81	0	0.00	61.80	13	2,902	0.45%
2020/05/13	11	62.40	65	61.95	61.70	-54	2,864	-1.89%
2020/05/12	1	62.70	166	62.62	62.40	-165	2,852	-5.78%	大賣/鉅額交易
2020/05/11	18	63.69	35	63.22	62.70	-17	2,840	-0.60%
2020/05/08	6	64.65	0	0.00	64.50	6	2,759	0.22%
2020/05/07	31	66.75	145	66.15	66.10	-114	2,703	-4.22%	大賣/鉅額交易
2020/05/06	131	64.40	37	63.73	63.80	94	2,617	3.59%	大買/
2020/05/05	51	62.96	1	63.50	62.30	50	2,576	1.94%
2020/05/04	10	62.24	36	62.58	62.50	-26	2,572	-1.01%
2020/04/30	0	0.00	43	62.92	62.90	-43	2,565	-1.68%
2020/04/29	144	62.22	50	62.54	62.20	94	2,546	3.69%	大買/
2020/04/28	210	61.11	60	61.73	62.10	150	2,525	5.94%	大買/鉅額交易
2020/04/27	37	59.48	10	59.50	59.50	27	2,499	1.08%
2020/04/24	40	59.06	14	58.98	59.00	26	2,479	1.05%
2020/04/23	0	0.00	11	58.38	58.30	-11	2,465	-0.45%
2020/04/22	61	58.48	69	60.48	58.80	-8	2,438	-0.33%
2020/04/21	21	57.43	41	57.21	57.70	-20	2,300	-0.87%
2020/04/20	61	57.67	22	57.43	57.30	39	2,269	1.72%
2020/04/17	0	0.00	21	55.71	55.00	-21	2,212	-0.95%
2020/04/16	0	0.00	5	54.30	54.10	-5	2,190	-0.23%
2020/04/15	2	54.80	105	55.53	54.40	-103	2,208	-4.66%	大賣/鉅額交易
2020/04/14	0	0.00	6	53.32	53.60	-6	2,189	-0.27%
2020/04/13	20	54.28	61	53.62	53.20	-41	2,197	-1.87%
2020/04/10	36	55.15	1	54.10	54.80	35	2,177	1.61%
2020/04/09	56	54.83	27	53.84	53.60	29	2,180	1.33%
2020/04/08	24	53.10	0	0.00	53.00	24	2,145	1.12%
2020/04/07	243	52.41	3	52.07	53.30	240	2,122	11.31%	大買/鉅額交易
2020/04/06	73	50.62	1	50.30	50.80	72	2,063	3.49%
2020/04/01	2	51.10	0	0.00	51.50	2	2,028	0.10%
2020/03/31	3	51.20	4	51.10	50.70	-1	2,004	-0.05%
2020/03/30	2	49.05	4	49.45	49.25	-2	1,939	-0.10%
2020/03/27	8	49.18	1	48.60	49.30	7	1,909	0.37%
2020/03/26	0	0.00	1	48.50	48.45	-1	1,911	-0.05%
2020/03/25	0	0.00	2	44.65	44.95	-2	1,870	-0.11%
2020/03/24	1	41.55	2	41.03	42.30	-1	1,852	-0.05%
2020/03/23	1	39.30	0	0.00	39.10	1	1,861	0.05%
2020/03/20	2	40.05	1	41.45	41.45	1	1,862	0.05%
2020/03/19	0	0.00	1	37.70	37.70	-1	1,847	-0.05%
2020/03/17	0	0.00	3	42.57	42.10	-3	2,033	-0.15%
2020/03/16	12	46.20	0	0.00	44.40	12	2,012	0.60%
2020/03/13	1	46.55	3	46.00	47.00	-2	1,994	-0.10%
2020/03/12	4	50.50	0	0.00	50.70	4	1,960	0.20%
2020/03/10	1	56.00	6	56.47	57.80	-5	1,911	-0.26%
2020/03/09	0	0.00	50	59.07	58.00	-50	1,885	-2.65%
2020/03/05	56	62.06	0	0.00	63.60	56	1,863	3.00%
2020/03/03	2	62.55	1	62.70	61.80	1	1,802	0.06%
2020/03/02	0	0.00	1	62.40	61.70	-1	1,807	-0.06%
2020/02/27	1	63.00	1	62.00	61.80	0	1,833	0.00%
2020/02/25	1	61.30	1	62.10	62.50	0	1,814	0.00%
2020/02/19	1	62.10	2	61.65	61.70	-1	1,892	-0.05%
2020/02/10	0	0.00	1	57.80	58.50	-1	2,203	-0.05%
2020/02/05	1	60.00	1	59.80	59.00	0	2,350	0.00%
2020/02/04	2	58.65	5	57.60	59.00	-3	2,367	-0.13%
2020/01/31	5	58.44	1	59.70	59.50	4	2,506	0.16%
2020/01/30	4	61.05	0	0.00	60.00	4	2,614	0.15%
2020/01/15	0	0.00	2	66.20	66.20	-2	2,967	-0.07%
2020/01/09	2	62.95	0	0.00	63.60	2	3,849	0.05%
2020/01/08	0	0.00	5	64.50	63.60	-5	3,953	-0.13%
2020/01/07	3	65.30	200	64.97	65.10	-197	4,060	-4.85%	大賣/鉅額交易
2020/01/06	0	0.00	1	66.80	66.60	-1	4,059	-0.02%
2020/01/03	3	67.87	0	0.00	67.50	3	4,060	0.07%
2019/12/31	1	68.20	0	0.00	69.70	1	4,131	0.02%
2019/12/25	0	0.00	1	69.80	69.90	-1	4,193	-0.02%
2019/12/23	0	0.00	4	71.90	71.00	-4	4,205	-0.10%
2019/12/19	1	70.10	0	0.00	69.20	1	4,205	0.02%
2019/12/18	1	70.00	0	0.00	70.00	1	4,205	0.02%
2019/12/16	0	0.00	40	70.90	70.70	-40	4,245	-0.94%
2019/12/13	15	72.10	83	71.35	70.90	-68	4,400	-1.55%
2019/12/12	131	70.96	9	71.96	72.20	122	4,316	2.83%	大買/鉅額交易
2019/12/11	1	68.60	0	0.00	68.60	1	4,192	0.02%
2019/12/06	1	68.40	1	68.60	68.80	0	4,305	0.00%
2019/12/05	2	69.85	6	70.27	69.10	-4	4,322	-0.09%
2019/12/04	2	70.10	1	69.30	69.00	1	4,357	0.02%
2019/12/03	166	69.34	1	70.00	70.00	165	4,408	3.74%	大買/鉅額交易
2019/12/02	192	67.42	0	0.00	67.20	192	4,508	4.26%	大買/鉅額交易
2019/11/29	1	68.70	1	68.60	68.60	0	4,543	0.00%
2019/11/26	3	71.20	3	69.60	69.20	0	4,700	0.00%
2019/11/21	1	67.30	1	67.60	69.10	0	4,870	0.00%
2019/11/20	3	68.77	1	69.50	68.60	2	4,971	0.04%
2019/11/19	0	0.00	1	71.80	70.90	-1	5,087	-0.02%
2019/11/18	1	71.60	2	72.05	71.30	-1	5,222	-0.02%
2019/11/15	2	71.75	2	70.80	70.80	0	5,438	0.00%
2019/11/14	11	70.51	1	70.30	70.10	10	5,642	0.18%
2019/11/13	1	71.60	2	71.60	71.60	-1	5,843	-0.02%
2019/11/12	1	72.50	1	72.50	72.40	0	6,332	0.00%
2019/11/11	2	73.55	7	74.74	71.90	-5	6,429	-0.08%
2019/11/08	2	73.95	9	73.94	74.70	-7	6,465	-0.11%
2019/11/07	1	72.70	3	71.63	71.10	-2	6,435	-0.03%
2019/11/06	1	73.20	20	73.10	73.10	-19	6,484	-0.29%
2019/11/05	3	74.40	0	0.00	74.20	3	6,474	0.05%
2019/11/04	1	74.10	1	74.70	74.00	0	6,483	0.00%
2019/11/01	1	72.20	56	72.86	72.90	-55	6,467	-0.85%
2019/10/31	2	73.55	1	73.40	73.40	1	6,523	0.02%
2019/10/30	3	73.10	4	73.53	74.50	-1	6,505	-0.02%
2019/10/29	12	72.74	8	72.39	72.00	4	6,522	0.06%
2019/10/28	4	72.78	2	72.35	71.30	2	6,445	0.03%
2019/10/25	4	73.98	3	73.03	72.30	1	6,411	0.02%
2019/10/24	1	72.40	4	72.25	72.10	-3	6,326	-0.05%
2019/10/23	5	70.02	187	70.68	69.90	-182	6,273	-2.90%	大賣/鉅額交易
2019/10/22	9	70.90	8	71.06	71.30	1	6,348	0.02%
2019/10/21	104	71.94	86	71.86	71.60	18	6,355	0.28%	大買/
2019/10/18	180	69.75	12	69.60	69.30	168	6,098	2.75%	大買/鉅額交易
2019/10/17	12	68.15	35	68.19	67.90	-23	5,836	-0.39%
2019/10/16	40	66.03	6	65.12	64.50	34	5,598	0.61%
2019/10/15	6	64.97	10	65.78	66.90	-4	5,570	-0.07%
2019/10/14	1	63.90	1	63.50	63.50	0	5,490	0.00%
2019/10/09	1	62.80	0	0.00	62.80	1	5,562	0.02%
2019/10/08	4	63.93	0	0.00	63.50	4	5,745	0.07%
2019/10/07	1	64.20	64	64.39	64.40	-63	5,752	-1.10%
2019/10/04	0	0.00	3	62.80	62.40	-3	5,707	-0.05%
2019/10/02	2	62.10	1	62.80	62.00	1	5,723	0.02%
2019/09/27	1	61.60	0	0.00	61.20	1	5,727	0.02%
2019/09/26	0	0.00	1	62.00	61.20	-1	5,740	-0.02%
2019/09/25	4	61.18	0	0.00	61.60	4	5,780	0.07%
2019/09/24	4	64.25	3	64.17	62.70	1	5,795	0.02%
2019/09/23	2	63.30	1	63.80	63.30	1	5,832	0.02%
2019/09/20	4	64.13	6	63.52	63.50	-2	5,924	-0.03%
2019/09/18	16	64.96	18	64.88	64.20	-2	5,915	-0.03%
2019/09/17	2	62.10	0	0.00	62.20	2	5,763	0.03%
2019/09/16	1	61.30	60	61.00	61.00	-59	5,769	-1.02%
2019/09/11	5	61.64	2	61.90	61.80	3	5,807	0.05%
2019/09/06	11	66.07	0	0.00	64.70	11	5,923	0.19%
2019/09/05	4	66.25	2	66.95	66.30	2	5,944	0.03%
2019/09/04	17	65.78	25	65.69	66.50	-8	5,888	-0.14%
2019/09/03	0	0.00	2	64.00	63.40	-2	5,787	-0.03%
2019/09/02	0	0.00	1	62.40	62.80	-1	5,769	-0.02%
2019/08/30	0	0.00	1	61.10	61.00	-1	5,774	-0.02%
2019/08/29	6	61.37	0	0.00	60.80	6	5,785	0.10%
2019/08/28	1	62.70	0	0.00	63.50	1	5,738	0.02%
2019/08/26	3	61.60	369	62.04	61.40	-366	5,803	-6.31%	大賣/鉅額交易
2019/08/23	17	64.41	98	64.70	64.00	-81	5,815	-1.39%
2019/08/22	9	68.06	113	67.72	66.20	-104	5,755	-1.81%	大賣/鉅額交易
2019/08/21	18	66.05	25	67.11	67.50	-7	5,599	-0.13%
2019/08/20	136	67.76	23	68.04	67.30	113	5,471	2.07%	大買/鉅額交易
2019/08/19	47	63.87	34	65.43	66.50	13	5,276	0.25%
2019/08/16	3	63.60	18	63.97	62.70	-15	5,066	-0.30%
2019/08/15	94	62.20	11	62.00	62.00	83	4,866	1.71%
2019/08/14	0	0.00	13	60.98	61.90	-13	4,399	-0.30%
2019/08/13	10	56.60	11	55.45	56.30	-1	4,359	-0.02%
2019/08/12	0	0.00	170	55.26	54.50	-170	4,340	-3.92%	大賣/鉅額交易
2019/08/08	111	53.76	24	54.72	55.20	87	4,301	2.02%	大買/
2019/08/07	85	51.98	0	0.00	51.50	85	4,263	1.99%
2019/08/06	1	48.50	50	47.06	51.00	-49	4,355	-1.13%
2019/08/05	2	51.10	0	0.00	50.50	2	4,348	0.05%
2019/08/02	1	54.00	1	55.00	54.30	0	4,427	0.00%
2019/08/01	2	57.00	1	57.00	56.70	1	4,427	0.02%
2019/07/30	1	56.60	21	56.18	56.10	-20	4,315	-0.46%
2019/07/29	1	56.40	12	56.41	55.60	-11	4,299	-0.26%
2019/07/26	50	56.40	25	56.02	55.90	25	4,284	0.58%
2019/07/25	2	56.85	31	56.93	56.00	-29	4,281	-0.68%
2019/07/24	58	55.50	101	55.57	55.70	-43	4,219	-1.02%	大賣/
2019/07/23	96	54.92	4	54.60	54.00	92	4,120	2.23%
2019/07/22	21	52.99	0	0.00	53.70	21	4,089	0.51%
2019/07/19	7	52.33	0	0.00	52.40	7	4,079	0.17%
2019/07/17	3	52.00	2	52.60	52.20	1	4,107	0.02%
2019/07/16	7	54.16	24	53.80	54.00	-17	4,053	-0.42%
2019/07/15	0	0.00	2	54.80	55.30	-2	4,085	-0.05%
2019/07/12	51	55.03	6	54.68	54.60	45	4,194	1.07%
2019/07/11	1	52.20	6	52.87	52.50	-5	4,136	-0.12%
2019/07/08	1	52.40	2	52.15	52.30	-1	4,601	-0.02%
2019/07/04	1	50.90	1	51.40	50.90	0	4,724	0.00%
2019/07/03	6	51.80	6	51.15	51.10	0	4,752	0.00%
2019/07/02	5	51.96	1	50.10	52.10	4	4,779	0.08%
2019/07/01	1	50.90	84	51.25	50.80	-83	4,797	-1.73%
2019/06/28	4	50.68	1	50.80	50.50	3	4,786	0.06%
2019/06/27	1	49.10	2	49.90	51.80	-1	4,897	-0.02%
2019/06/26	3	47.85	2	48.30	48.10	1	4,870	0.02%
2019/06/25	2	48.30	1	48.65	47.70	1	4,950	0.02%
2019/06/24	3	48.80	3	48.72	48.75	0	5,121	0.00%
2019/06/21	0	0.00	2	49.95	49.10	-2	5,282	-0.04%
2019/06/20	1	49.05	25	49.17	49.80	-24	5,418	-0.44%
2019/06/19	0	0.00	2	49.20	49.10	-2	5,512	-0.04%
2019/06/18	42	50.10	972	48.93	48.15	-930	5,725	-16.24%	大賣/鉅額交易
2019/06/17	13	51.18	2	50.40	50.50	11	5,720	0.19%
2019/06/14	1	50.90	6	51.22	52.00	-5	5,793	-0.09%
2019/06/13	42	49.35	6	49.57	50.60	36	5,805	0.62%
2019/06/12	4	49.06	1	49.20	47.90	3	5,888	0.05%
2019/06/11	60	49.30	10	48.55	48.45	50	5,927	0.84%
2019/06/10	1	47.75	1	47.70	47.95	0	6,012	0.00%
2019/06/06	150	47.08	2	47.15	46.50	148	6,081	2.43%	大買/鉅額交易
2019/06/05	1	48.20	196	48.09	49.20	-195	6,023	-3.24%	大賣/鉅額交易
2019/06/04	1	49.85	0	0.00	48.80	1	5,979	0.02%
2019/06/03	20	50.20	1	49.35	49.35	19	5,972	0.32%
2019/05/31	755	50.10	3	49.97	50.40	752	6,042	12.45%	大買/鉅額交易
2019/05/30	0	0.00	2	48.05	48.95	-2	5,967	-0.03%
2019/05/29	152	45.39	1	45.80	45.90	151	5,931	2.55%	大買/鉅額交易
2019/05/22	0	0.00	1	44.95	43.25	-1	6,137	-0.02%
2019/05/21	2	41.63	0	0.00	43.00	2	6,179	0.03%
2019/05/20	1	42.50	0	0.00	42.60	1	6,152	0.02%
2019/05/17	15	45.86	1	47.90	43.90	14	6,153	0.23%
2019/05/16	0	0.00	1	49.25	48.00	-1	6,167	-0.02%
2019/05/15	3	48.60	2	48.68	48.90	1	6,413	0.02%
2019/05/14	3	47.55	3	48.07	47.45	0	6,428	0.00%
2019/05/13	2	51.05	0	0.00	50.50	2	6,365	0.03%
2019/05/10	7	52.69	5	53.32	53.10	2	6,349	0.03%
2019/05/09	184	53.92	3	53.93	54.60	181	6,251	2.90%	大買/鉅額交易
2019/05/08	12	53.70	0	0.00	53.20	12	6,249	0.19%
2019/05/07	0	0.00	1	51.70	53.50	-1	6,289	-0.02%
2019/05/06	1	52.60	0	0.00	51.50	1	6,431	0.02%
2019/05/03	3	55.07	0	0.00	54.40	3	6,668	0.04%
2019/05/02	0	0.00	2	54.90	55.30	-2	6,728	-0.03%
2019/04/30	0	0.00	2	52.85	54.30	-2	6,783	-0.03%
2019/04/29	2	52.85	0	0.00	52.30	2	6,849	0.03%
2019/04/24	8	57.00	6	56.78	55.50	2	7,278	0.03%
2019/04/23	8	55.08	7	54.59	54.40	1	7,641	0.01%
2019/04/19	11	56.59	7	56.41	57.00	4	7,754	0.05%
2019/04/18	14	57.03	12	57.24	54.80	2	7,811	0.03%
2019/04/17	1	57.00	7	57.00	56.60	-6	7,664	-0.08%
2019/04/16	3	56.50	4	56.10	56.90	-1	7,623	-0.01%
2019/04/15	11	53.55	44	53.84	54.00	-33	7,577	-0.44%
2019/04/12	1	51.10	0	0.00	49.80	1	7,455	0.01%
2019/04/11	1	50.00	3	50.33	51.20	-2	7,538	-0.03%
2019/04/10	20	50.00	1	49.70	49.50	19	7,419	0.26%
2019/04/08	1	48.35	2	49.15	48.00	-1	7,285	-0.01%
2019/04/02	1	49.60	0	0.00	49.50	1	7,154	0.01%
2019/04/01	17	49.21	18	47.28	49.80	-1	7,109	-0.01%
2019/03/29	0	0.00	6	49.33	49.20	-6	6,935	-0.09%
2019/03/28	3	49.52	1	50.00	49.10	2	6,885	0.03%
2019/03/27	7	54.63	1	55.00	51.50	6	6,858	0.09%
2019/03/26	14	54.16	3	54.47	53.90	11	6,670	0.16%
2019/03/25	4	52.85	2	54.05	55.00	2	6,495	0.03%
2019/03/22	3	51.40	1	49.75	50.00	2	6,357	0.03%
2019/03/21	3	53.00	11	53.34	53.00	-8	6,222	-0.13%
2019/03/20	7	49.72	8	49.88	50.20	-1	5,957	-0.02%
2019/03/19	0	0.00	4	50.58	49.70	-4	5,946	-0.07%
2019/03/18	4	50.05	76	49.94	49.80	-72	5,809	-1.24%
2019/03/15	21	47.34	6	48.43	48.80	15	5,673	0.26%
2019/03/14	50	46.59	1	45.70	46.20	49	5,524	0.89%
2019/03/13	11	45.75	3	45.85	45.55	8	5,463	0.15%
2019/03/12	0	0.00	4	44.01	44.25	-4	5,335	-0.07%
2019/03/11	0	0.00	3	41.05	41.30	-3	5,245	-0.06%
2019/03/06	6	41.01	0	0.00	41.50	6	5,269	0.11%
2019/03/05	3	43.25	441	42.95	42.50	-438	5,165	-8.48%	大賣/鉅額交易
2019/03/04	6	44.59	5	44.80	44.75	1	5,086	0.02%
2019/02/27	1	45.80	0	0.00	46.15	1	5,017	0.02%
2019/02/26	1	43.60	1	45.50	45.75	0	4,973	0.00%
2019/02/22	19	45.47	0	0.00	42.95	19	4,834	0.39%
2019/02/20	0	0.00	1	47.20	47.20	-1	4,789	-0.02%
2019/02/19	0	0.00	200	45.76	45.85	-200	4,711	-4.24%	大賣/鉅額交易
2019/02/18	0	0.00	51	46.70	46.25	-51	4,672	-1.09%
2019/02/14	11	49.00	104	48.83	50.20	-93	4,448	-2.09%	大賣/
2019/02/13	90	45.64	1	44.60	46.25	89	4,171	2.13%
2019/02/12	2	45.18	0	0.00	45.10	2	4,094	0.05%
2019/02/11	1	45.20	0	0.00	45.25	1	4,039	0.02%
2019/01/30	0	0.00	2	45.15	44.65	-2	4,003	-0.05%
2019/01/29	0	0.00	1	45.20	45.20	-1	3,960	-0.03%
2019/01/28	0	0.00	1	45.00	44.70	-1	3,872	-0.03%
2019/01/25	2	45.15	2	44.70	45.20	0	3,822	0.00%
2019/01/24	3	45.67	11	45.77	44.25	-8	3,653	-0.22%
2019/01/23	2	46.60	5	46.83	47.00	-3	3,385	-0.09%
2019/01/22	0	0.00	15	45.71	46.30	-15	3,292	-0.46%
2019/01/18	0	0.00	10	45.00	45.60	-10	3,115	-0.32%
2019/01/17	1	43.55	7	43.04	43.90	-6	2,950	-0.20%
2019/01/16	10	43.42	2	43.40	44.50	8	2,847	0.28%
2019/01/15	14	41.81	34	42.46	43.10	-20	2,635	-0.76%
2019/01/14	30	39.50	40	39.11	40.05	-10	2,217	-0.45%
2019/01/11	5	37.70	0	0.00	38.20	5	2,045	0.24%
2019/01/10	6	38.43	15	38.39	37.95	-9	2,023	-0.44%
2019/01/09	27	37.45	2	37.65	37.00	25	1,899	1.32%
2019/01/07	11	36.00	17	37.10	36.00	-6	1,749	-0.34%
2019/01/04	11	34.76	15	34.15	34.55	-4	1,511	-0.26%
2019/01/03	3	34.78	2	34.98	34.15	1	1,449	0.07%
2018/12/24	3	31.58	0	0.00	31.90	3	1,327	0.23%
2018/12/22	2	31.65	20	31.65	31.55	-18	1,326	-1.36%
2018/12/21	20	31.76	3	31.42	31.50	17	1,344	1.26%
2018/12/20	11	32.05	20	32.18	31.00	-9	1,421	-0.63%
2018/12/19	2	30.78	0	0.00	31.30	2	1,339	0.15%
2018/12/18	0	0.00	18	30.59	30.30	-18	1,333	-1.35%
2018/12/17	4	31.35	0	0.00	30.85	4	1,328	0.30%
2018/12/14	0	0.00	20	30.13	30.60	-20	1,320	-1.51%
2018/12/12	42	30.98	0	0.00	30.45	42	1,352	3.10%
2018/12/11	0	0.00	1	29.00	29.20	-1	1,321	-0.08%
2018/11/29	0	0.00	1	28.95	28.60	-1	1,521	-0.07%
2018/11/22	0	0.00	1	27.65	26.90	-1	1,533	-0.07%
2018/11/20	2	27.95	0	0.00	27.70	2	1,583	0.13%
2018/11/19	1	27.05	0	0.00	27.55	1	1,503	0.07%
2018/11/09	0	0.00	2	25.30	25.35	-2	1,575	-0.13%
2018/11/07	0	0.00	1	25.45	25.55	-1	1,685	-0.06%
2018/11/02	2	25.85	2	25.90	25.80	0	1,920	0.00%
2018/11/01	2	25.45	2	25.95	25.85	0	1,975	0.00%
2018/10/31	1	24.85	0	0.00	25.35	1	2,016	0.05%
2018/10/26	2	25.00	8	24.24	24.00	-6	2,497	-0.24%
2018/10/25	0	0.00	1	25.25	24.55	-1	2,659	-0.04%
2018/10/24	0	0.00	1	25.05	26.00	-1	2,704	-0.04%
2018/10/18	1	26.80	0	0.00	26.20	1	3,492	0.03%
2018/10/16	2	23.65	3	25.33	25.50	-1	3,472	-0.03%
2018/10/15	1	25.15	0	0.00	25.15	1	3,482	0.03%
2018/10/12	2	24.98	0	0.00	24.95	2	3,548	0.06%
2018/10/09	0	0.00	7	28.45	28.15	-7	3,657	-0.19%
2018/10/05	1	30.50	7	29.52	29.55	-6	3,688	-0.16%
2018/09/28	1	32.55	0	0.00	32.55	1	3,679	0.03%
2018/09/27	2	33.70	0	0.00	33.20	2	3,664	0.05%
2018/09/25	1	31.25	3	31.20	31.50	-2	3,565	-0.06%
2018/09/20	1	30.60	0	0.00	30.65	1	3,717	0.03%
2018/09/13	1	32.70	0	0.00	32.60	1	3,639	0.03%
2018/09/10	1	31.85	7	31.56	31.50	-6	3,504	-0.17%
2018/09/07	1	35.10	0	0.00	35.00	1	3,447	0.03%
2018/09/06	2	36.68	0	0.00	36.75	2	3,438	0.06%
2018/09/03	0	0.00	1	37.20	37.10	-1	3,490	-0.03%
2018/08/31	0	0.00	1	37.60	38.10	-1	3,495	-0.03%
2018/08/30	1	38.20	0	0.00	38.05	1	3,533	0.03%
2018/08/29	2	37.65	2	38.10	37.90	0	3,562	0.00%
2018/08/28	2	37.98	0	0.00	38.50	2	3,616	0.06%
2018/08/27	1	36.85	2	37.03	37.25	-1	3,660	-0.03%
2018/08/24	1	36.70	1	36.85	36.45	0	3,667	0.00%
2018/08/23	2	37.30	2	37.40	37.00	0	3,696	0.00%
2018/08/20	1	36.50	0	0.00	36.30	1	3,828	0.03%
2018/08/17	1	37.05	0	0.00	37.05	1	3,838	0.03%
2018/08/16	1	37.50	12	36.91	37.65	-11	3,845	-0.29%
2018/08/15	1	39.80	9	38.56	37.95	-8	3,928	-0.20%
2018/08/14	2	40.60	0	0.00	40.40	2	4,081	0.05%
2018/08/13	1	40.00	19	39.38	41.35	-18	4,062	-0.44%
2018/08/10	2	41.50	4	40.65	40.55	-2	3,989	-0.05%
2018/08/09	5	42.64	136	42.60	42.30	-131	3,965	-3.30%	大賣/鉅額交易
2018/08/08	1	45.60	2	43.75	43.30	-1	3,899	-0.03%
2018/08/07	9	45.10	0	0.00	44.85	9	3,879	0.23%
2018/08/06	6	46.30	0	0.00	45.85	6	3,856	0.16%
2018/08/03	21	47.08	3	47.13	46.55	18	3,805	0.47%
2018/08/02	5	47.20	28	47.16	46.90	-23	3,597	-0.64%
2018/08/01	142	46.73	7	47.01	46.60	135	3,414	3.95%	大買/鉅額交易
2018/07/31	1	43.00	2	44.65	44.20	-1	3,253	-0.03%
2018/07/30	20	46.26	3	46.35	43.80	17	3,231	0.53%
2018/07/27	0	0.00	4	43.38	44.75	-4	2,826	-0.14%
2018/07/25	1	40.60	3	40.90	40.50	-2	2,637	-0.08%
2018/07/23	1	38.60	1	38.80	38.30	0	2,593	0.00%
2018/07/19	2	39.65	0	0.00	39.65	2	2,602	0.08%
2018/07/18	1	40.10	8	39.94	39.50	-7	2,551	-0.27%
2018/07/17	2	38.28	0	0.00	38.10	2	2,429	0.08%
2018/07/13	2	37.25	2	37.70	38.70	0	2,420	0.00%
2018/07/11	0	0.00	1	37.60	36.40	-1	2,416	-0.04%
2018/07/09	0	0.00	2	37.10	36.50	-2	2,449	-0.08%
2018/07/06	4	35.61	0	0.00	36.20	4	2,530	0.16%
2018/07/05	0	0.00	2	36.15	36.00	-2	2,534	-0.08%
2018/07/03	0	0.00	1	36.90	36.80	-1	2,532	-0.04%
2018/07/02	2	39.00	0	0.00	38.15	2	2,536	0.08%
2018/06/29	16	39.76	10	39.25	39.00	6	2,535	0.24%
2018/06/28	0	0.00	1	38.65	38.65	-1	2,413	-0.04%
2018/06/19	1	37.00	1	37.65	36.95	0	2,800	0.00%
2018/06/14	1	39.75	0	0.00	38.70	1	3,050	0.03%
2018/06/11	0	0.00	1	38.30	38.15	-1	3,228	-0.03%
2018/06/08	0	0.00	1	39.85	39.05	-1	3,236	-0.03%
2018/06/06	0	0.00	1	40.85	40.60	-1	3,229	-0.03%
2018/06/05	2	41.75	2	41.05	41.00	0	3,252	0.00%
2018/06/04	2	40.75	1	40.95	40.00	1	3,204	0.03%
2018/06/01	1	39.60	1	39.50	39.95	0	3,147	0.00%
2018/05/31	1	39.00	0	0.00	39.00	1	3,188	0.03%
2018/05/30	0	0.00	2	39.95	39.50	-2	3,234	-0.06%
2018/05/29	3	39.20	2	40.88	39.55	1	3,229	0.03%
2018/05/28	1	38.20	0	0.00	38.00	1	3,225	0.03%
2018/05/24	2	38.53	0	0.00	39.85	2	3,271	0.06%
2018/05/23	3	39.93	0	0.00	38.90	3	3,245	0.09%
2018/05/22	0	0.00	3	38.02	39.65	-3	3,142	-0.10%
2018/05/21	25	36.00	0	0.00	36.05	25	2,960	0.84%
2018/05/18	26	36.27	0	0.00	36.15	26	2,971	0.87%
2018/05/17	15	35.60	0	0.00	37.00	15	3,024	0.50%
2018/05/15	24	35.73	0	0.00	35.15	24	3,102	0.77%
2018/05/11	1	38.25	0	0.00	38.00	1	3,178	0.03%
2018/05/03	1	38.60	0	0.00	39.00	1	3,491	0.03%
2018/04/27	1	37.40	0	0.00	37.00	1	3,693	0.03%
2018/04/26	35	38.30	0	0.00	38.30	35	3,727	0.94%
2018/04/25	80	37.61	10	38.57	40.00	70	3,779	1.85%
2018/04/24	115	39.86	6	38.99	38.70	109	3,943	2.76%	大買/鉅額交易
2018/04/23	20	41.50	0	0.00	40.90	20	4,103	0.49%
2018/04/12	307	43.32	5	42.92	43.10	302	4,400	6.86%	大買/鉅額交易
2018/03/29	8	49.38	0	0.00	49.00	8	4,476	0.18%
2018/03/23	2	46.28	2	46.23	45.80	0	4,344	0.00%
2018/03/22	4	50.81	13	50.25	48.50	-9	4,244	-0.21%
2018/03/21	5	51.54	5	51.14	50.90	0	4,177	0.00%
2018/03/20	6	53.63	2	52.50	51.30	4	4,124	0.10%
2018/03/19	4	56.85	64	60.81	55.80	-60	3,915	-1.53%
2018/03/16	5	64.00	0	0.00	62.00	5	3,760	0.13%
2018/03/14	1	65.00	0	0.00	64.70	1	3,741	0.03%
2018/03/12	10	64.30	0	0.00	64.30	10	3,835	0.26%
2018/03/09	10	65.70	0	0.00	64.30	10	3,829	0.26%
2018/03/08	10	64.80	0	0.00	64.30	10	3,836	0.26%
2018/03/07	33	66.15	0	0.00	64.50	33	3,876	0.85%
2018/03/05	1	66.00	0	0.00	64.80	1	3,818	0.03%
2018/03/02	1	65.50	0	0.00	68.80	1	3,762	0.03%
2018/03/01	1	66.90	0	0.00	66.80	1	3,745	0.03%
2018/02/27	7	69.33	0	0.00	68.40	7	3,703	0.19%
2018/02/26	2	74.30	0	0.00	72.40	2	3,646	0.05%
2018/02/22	0	0.00	3	72.60	72.50	-3	3,721	-0.08%
2018/02/21	0	0.00	1	73.80	73.10	-1	3,733	-0.03%
2018/02/09	1	64.20	1	69.00	70.90	0	3,756	0.00%
2018/02/06	5	72.20	0	0.00	70.00	5	3,678	0.14%
2018/02/05	1	76.00	0	0.00	77.50	1	3,647	0.03%
2018/02/02	12	79.23	12	80.00	79.70	0	3,656	0.00%
2018/02/01	1	78.20	0	0.00	77.60	1	3,674	0.03%
2018/01/31	26	78.71	26	77.85	78.80	0	3,677	0.00%
2018/01/30	35	79.16	35	79.71	78.30	0	3,659	0.00%
2018/01/29	114	81.44	115	76.05	81.50	-1	3,632	-0.03%	大買/大賣/
2018/01/26	88	77.03	86	78.33	77.30	2	3,524	0.06%
2018/01/25	4	83.55	0	0.00	80.10	4	3,449	0.12%
2018/01/24	0	0.00	11	81.99	84.20	-11	3,395	-0.32%
2018/01/23	0	0.00	33	79.09	78.10	-33	3,259	-1.01%
2018/01/22	45	80.08	1	80.60	80.50	44	3,244	1.36%
2018/01/18	4	80.00	2	80.00	79.00	2	3,197	0.06%
2018/01/17	83	78.46	6	78.38	78.10	77	3,054	2.52%
2018/01/16	3	74.73	4	74.45	74.60	-1	2,906	-0.03%
2018/01/15	3	74.20	2	74.80	75.00	1	2,938	0.03%
2018/01/12	2	73.60	5	73.22	74.00	-3	2,944	-0.10%
2018/01/09	1	70.70	1	69.20	69.20	0	3,111	0.00%
2018/01/04	2	71.30	1	72.00	72.90	1	3,177	0.03%