撼訊 (6150)-瑞士信貸券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
79.6
漲跌
▲1.2
漲幅
+1.53%
成交量
197張
產業
上櫃電腦及週邊類股▼0.25%
410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

撼訊 (6150)籌碼相關－瑞士信貸券商分點個股進出

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

瑞士信貸券商分點個股進出
瑞士信貸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
2022/10/24	0	0.00	1	54.20	53.50	-1	1,314	-0.08%
2022/10/21	0	0.00	28	52.19	53.80	-28	1,320	-2.12%
2022/10/17	2	47.00	0	0.00	47.20	2	1,131	0.18%
2022/10/14	26	47.47	0	0.00	47.90	26	1,177	2.21%
2022/10/11	0	0.00	18	48.67	47.65	-18	1,402	-1.28%
2022/10/07	0	0.00	5	50.96	50.90	-5	1,406	-0.36%
2022/10/05	5	52.60	0	0.00	52.60	5	1,450	0.34%
2022/10/04	10	52.36	0	0.00	52.80	10	1,458	0.69%
2022/10/03	6	51.35	2	51.30	51.20	4	1,461	0.27%
2022/09/30	3	51.50	0	0.00	51.80	3	1,465	0.20%
2022/09/16	0	0.00	3	60.17	59.90	-3	1,498	-0.20%
2022/09/15	0	0.00	2	61.60	60.70	-2	1,506	-0.13%
2022/09/14	4	60.58	0	0.00	61.30	4	1,512	0.26%
2022/09/13	1	62.40	0	0.00	62.70	1	1,509	0.07%
2022/09/01	0	0.00	28	61.21	61.30	-28	1,537	-1.82%
2022/08/31	2	62.50	9	61.73	62.00	-7	1,536	-0.46%
2022/08/30	0	0.00	51	61.29	61.60	-51	1,535	-3.32%
2022/08/29	0	0.00	9	60.90	60.80	-9	1,531	-0.59%
2022/08/26	12	63.63	0	0.00	63.30	12	1,523	0.79%
2022/08/25	21	63.68	0	0.00	63.50	21	1,523	1.38%
2022/08/23	31	63.17	0	0.00	62.80	31	1,526	2.03%
2022/08/22	10	65.36	0	0.00	64.60	10	1,531	0.65%
2022/08/19	5	66.30	0	0.00	66.30	5	1,548	0.32%
2022/08/18	16	66.85	0	0.00	67.20	16	1,572	1.02%
2022/08/16	0	0.00	4	67.30	65.90	-4	1,581	-0.25%
2022/08/15	0	0.00	41	66.73	67.10	-41	1,580	-2.59%
2022/08/12	0	0.00	4	63.90	65.30	-4	1,560	-0.26%
2022/08/03	21	62.32	0	0.00	61.30	21	1,551	1.35%
2022/08/02	11	62.49	0	0.00	62.00	11	1,556	0.71%
2022/07/29	5	70.70	5	69.92	67.50	0	1,534	0.00%
2022/07/28	17	65.82	0	0.00	66.00	17	1,440	1.18%
2022/07/27	4	60.30	17	60.82	64.70	-13	1,412	-0.92%
2022/07/26	0	0.00	265	62.59	61.70	-265	1,385	-19.12%	大賣/鉅額交易
2022/07/25	0	0.00	91	68.59	68.40	-91	1,347	-6.75%
2022/07/22	0	0.00	9	71.83	71.80	-9	1,323	-0.68%
2022/07/21	1	72.80	0	0.00	72.70	1	1,313	0.08%
2022/07/18	4	63.10	0	0.00	63.30	4	1,090	0.37%
2022/07/14	48	60.58	0	0.00	60.50	48	1,093	4.39%
2022/07/11	5	73.48	0	0.00	73.20	5	1,095	0.46%
2022/07/08	11	73.10	0	0.00	73.80	11	1,110	0.99%
2022/07/07	25	71.47	0	0.00	71.40	25	1,115	2.24%
2022/07/06	7	71.94	0	0.00	70.00	7	1,134	0.62%
2022/07/05	2	70.90	0	0.00	71.60	2	1,160	0.17%
2022/07/04	9	69.76	0	0.00	69.80	9	1,182	0.76%
2022/07/01	1	69.20	0	0.00	69.00	1	1,242	0.08%
2022/06/27	14	80.01	0	0.00	82.20	14	1,224	1.14%
2022/06/24	3	78.13	0	0.00	76.90	3	1,227	0.24%
2022/06/23	7	76.69	0	0.00	75.60	7	1,246	0.56%
2022/06/21	19	80.44	0	0.00	80.50	19	1,248	1.52%
2022/06/20	3	78.27	0	0.00	77.50	3	1,255	0.24%
2022/06/17	39	80.63	0	0.00	83.30	39	1,289	3.02%
2022/06/14	4	88.40	0	0.00	87.70	4	1,329	0.30%
2022/06/01	6	99.57	0	0.00	99.50	6	1,461	0.41%
2022/05/31	3	98.73	0	0.00	99.00	3	1,463	0.20%
2022/05/30	35	96.36	0	0.00	97.90	35	1,476	2.37%
2022/05/27	44	92.77	2	92.30	92.90	42	1,481	2.83%
2022/05/26	5	91.08	0	0.00	90.20	5	1,528	0.33%
2022/05/25	1	96.60	0	0.00	96.30	1	1,506	0.07%
2022/05/19	8	103.25	0	0.00	104.00	8	1,504	0.53%
2022/05/17	29	105.76	0	0.00	106.50	29	1,516	1.91%
2022/05/16	11	104.18	0	0.00	103.00	11	1,522	0.72%
2022/05/13	25	102.44	0	0.00	103.00	25	1,523	1.64%
2022/05/12	8	100.06	0	0.00	98.60	8	1,527	0.52%
2022/05/11	0	0.00	12	105.92	101.00	-12	1,531	-0.78%
2022/05/10	2	107.50	0	0.00	108.50	2	1,524	0.13%
2022/05/09	0	0.00	1	108.50	105.50	-1	1,597	-0.06%
2022/05/06	319.8	113.76	0	0.00	114.00	319.8	1,612	19.83%	大買/鉅額交易
2022/05/04	1	113.50	0	0.00	114.00	1	1,602	0.06%
2022/05/03	5	112.80	3	112.00	112.00	2	1,603	0.12%
2022/04/26	0	0.00	1	113.00	111.00	-1	1,597	-0.06%
2022/04/18	2	120.00	0	0.00	122.00	2	1,584	0.13%
2022/04/08	0	0.00	7	133.21	130.00	-7	1,632	-0.43%
2022/03/28	0	0.00	2	151.00	153.50	-2	1,943	-0.10%
2022/03/25	0	0.00	37	150.03	149.00	-37	1,942	-1.91%
2022/03/24	1	150.50	0	0.00	149.00	1	2,008	0.05%
2022/03/23	39	151.55	0	0.00	152.00	39	2,056	1.90%
2022/03/18	0	0.00	2	156.50	154.50	-2	2,141	-0.09%
2022/03/17	2	155.50	0	0.00	156.00	2	2,210	0.09%
2022/03/08	0	0.00	1	147.00	143.50	-1	3,354	-0.03%
2022/03/07	0	0.00	3	148.17	149.00	-3	3,454	-0.09%
2022/03/04	4	158.50	0	0.00	156.00	4	3,643	0.11%
2022/03/01	1	162.00	0	0.00	163.00	1	3,795	0.03%
2022/02/25	0	0.00	1	149.00	152.50	-1	3,772	-0.03%
2022/02/24	0	0.00	15	146.00	145.00	-15	3,774	-0.40%
2022/02/23	2	152.00	0	0.00	152.00	2	3,782	0.05%
2022/02/21	3	157.00	4	156.00	156.00	-1	3,844	-0.03%
2022/02/18	0	0.00	3	156.17	158.50	-3	3,905	-0.08%
2022/02/17	11	159.50	4	159.88	158.50	7	3,959	0.18%
2022/02/16	82.7	160.01	3	159.17	160.00	79.7	4,008	1.99%
2022/02/15	0	0.00	11	156.50	155.00	-11	4,078	-0.27%
2022/02/14	0	0.00	1	152.00	154.00	-1	4,174	-0.02%
2022/02/10	0	0.00	1	166.00	164.00	-1	4,495	-0.02%
2022/02/09	24	166.00	42	165.88	166.00	-18	4,773	-0.38%
2022/02/08	8	157.56	1	163.00	163.00	7	4,896	0.14%
2022/02/07	12	148.50	273.1	148.69	148.50	-261.1	4,879	-5.35%	大賣/鉅額交易
2022/01/26	1	148.00	0	0.00	148.00	1	4,906	0.02%
2022/01/25	3	148.50	0	0.00	146.50	3	4,957	0.06%
2022/01/24	17	149.97	2	152.00	152.00	15	4,985	0.30%
2022/01/21	18	152.64	0	0.00	151.50	18	5,013	0.36%
2022/01/20	8	158.44	1	157.50	158.00	7	5,060	0.14%
2022/01/19	5	161.10	10	160.70	161.50	-5	5,133	-0.10%
2022/01/14	1	160.50	0	0.00	160.50	1	5,632	0.02%
2022/01/12	0	0.00	6	166.17	165.00	-6	5,997	-0.10%
2022/01/11	0	0.00	1	168.00	165.00	-1	6,226	-0.02%
2022/01/10	0	0.00	1	168.50	172.00	-1	6,410	-0.02%
2022/01/07	0	0.00	1	166.50	171.00	-1	6,516	-0.02%
2022/01/06	0	0.00	2	170.75	168.50	-2	6,568	-0.03%
2022/01/05	0	0.00	2	178.75	176.00	-2	6,550	-0.03%
2022/01/04	6	179.50	12	179.63	180.00	-6	6,593	-0.09%
2022/01/03	0	0.00	4	179.63	179.00	-4	6,602	-0.06%
2021/12/30	0	0.00	4	176.38	178.50	-4	6,679	-0.06%
2021/12/29	0	0.00	5	176.20	177.00	-5	6,686	-0.07%
2021/12/28	0	0.00	7	179.43	179.00	-7	6,666	-0.11%
2021/12/27	0	0.00	9	184.56	181.00	-9	6,647	-0.14%
2021/12/24	1	189.00	11	188.95	187.50	-10	6,613	-0.15%
2021/12/22	56	186.50	0	0.00	186.50	56	6,489	0.86%
2021/12/20	0	0.00	6	180.58	179.00	-6	6,333	-0.09%
2021/12/17	0	0.00	13	182.65	183.00	-13	6,255	-0.21%
2021/12/16	0	0.00	36	184.85	181.00	-36	6,204	-0.58%
2021/12/15	32	182.22	5	180.30	183.50	27	6,175	0.44%
2021/12/14	0	0.00	7	178.71	180.50	-7	6,129	-0.11%
2021/12/13	3	182.83	8	185.25	182.00	-5	6,059	-0.08%
2021/12/10	43	182.00	0	0.00	182.00	43	5,943	0.72%
2021/12/09	0	0.00	6	193.00	195.00	-6	5,640	-0.11%
2021/12/07	0	0.00	51	191.43	190.00	-51	5,406	-0.94%
2021/12/06	48	190.63	3	181.50	193.00	45	5,344	0.84%
2021/12/03	0	0.00	11	189.45	191.50	-11	5,293	-0.21%
2021/12/02	14	184.00	187	176.29	183.50	-173	5,077	-3.41%	大賣/鉅額交易
2021/12/01	99	175.10	18	175.83	177.00	81	4,987	1.62%
2021/11/30	24	173.50	5	171.80	175.50	19	4,867	0.39%
2021/11/29	66	161.31	49	157.12	161.00	17	4,674	0.36%
2021/11/26	0	0.00	18	162.14	160.50	-18	4,658	-0.39%
2021/11/25	42	162.14	2	163.50	161.50	40	4,575	0.87%
2021/11/24	20	161.40	9	160.50	162.00	11	4,486	0.25%
2021/11/23	1	159.00	3	157.33	155.00	-2	4,444	-0.05%
2021/11/22	29	157.17	3	157.50	158.00	26	4,446	0.58%
2021/11/19	6	159.83	4	159.38	159.00	2	4,441	0.05%
2021/11/18	0	0.00	66	155.52	156.50	-66	4,460	-1.48%
2021/11/17	63	156.74	3	155.17	157.00	60	4,440	1.35%
2021/11/16	0	0.00	4	162.00	157.50	-4	4,387	-0.09%
2021/11/15	0	0.00	5	165.60	163.50	-5	4,333	-0.12%
2021/11/12	0	0.00	6	163.75	164.50	-6	4,295	-0.14%
2021/11/11	0	0.00	7	164.57	163.00	-7	4,223	-0.17%
2021/11/10	0	0.00	9	165.56	163.00	-9	4,140	-0.22%
2021/11/09	0	0.00	12	169.75	166.50	-12	4,040	-0.30%
2021/11/08	28	163.50	7	165.00	163.50	21	3,798	0.55%
2021/11/05	11	160.00	28	152.32	160.00	-17	3,556	-0.48%
2021/11/04	0	0.00	48	147.96	145.50	-48	3,393	-1.41%
2021/11/03	0	0.00	41	148.34	148.00	-41	3,460	-1.18%
2021/11/02	11	155.09	71	151.11	146.00	-60	3,572	-1.68%
2021/11/01	98	154.27	25	153.50	154.00	73	3,541	2.06%
2021/10/29	118	150.00	969	150.10	150.00	-851	3,527	-24.12%	大買/大賣/鉅額交易
2021/10/28	37	150.45	1	152.00	150.00	36	3,518	1.02%
2021/10/27	1	154.50	1	156.50	155.50	0	3,532	0.00%
2021/10/26	2	158.75	6	170.17	157.50	-4	3,489	-0.11%
2021/10/25	0	0.00	12	172.92	175.00	-12	3,305	-0.36%
2021/10/22	17	168.91	1	166.50	171.50	16	3,268	0.49%
2021/10/20	1	171.00	90	170.97	168.50	-89	3,144	-2.83%
2021/10/19	68	167.17	9	167.94	168.50	59	3,000	1.97%
2021/10/18	20	168.40	14	164.96	168.50	6	2,794	0.21%
2021/10/15	18	152.00	3	145.00	154.00	15	2,589	0.58%
2021/10/14	1	145.00	3	141.83	145.00	-2	2,484	-0.08%
2021/10/13	0	0.00	2	136.75	137.00	-2	2,409	-0.08%
2021/10/12	18	135.44	3	140.00	135.00	15	2,391	0.63%
2021/10/08	3	135.50	4	136.00	134.00	-1	2,341	-0.04%
2021/10/07	0	0.00	1	136.50	136.50	-1	2,337	-0.04%
2021/10/06	0	0.00	4	127.63	128.00	-4	2,259	-0.18%
2021/10/05	5	122.20	3	120.17	124.00	2	2,248	0.09%
2021/10/04	0	0.00	1	121.50	119.50	-1	2,255	-0.04%
2021/09/28	6	126.00	0	0.00	121.00	6	2,314	0.26%
2021/09/27	39	130.46	0	0.00	127.50	39	2,312	1.69%
2021/09/24	4	133.13	0	0.00	131.50	4	2,328	0.17%
2021/09/23	5	134.00	0	0.00	131.50	5	2,343	0.21%
2021/09/14	0	0.00	5	134.90	134.00	-5	2,537	-0.20%
2021/09/13	5	134.50	0	0.00	134.50	5	2,597	0.19%
2021/09/10	11	137.73	0	0.00	138.00	11	2,664	0.41%
2021/09/07	0	0.00	7	145.86	146.50	-7	2,631	-0.27%
2021/09/06	7	144.00	0	0.00	144.00	7	2,650	0.26%
2021/09/02	1	146.50	36	146.89	144.00	-35	2,678	-1.31%
2021/08/24	0	0.00	6	151.08	147.00	-6	2,934	-0.20%
2021/08/23	3	144.00	3	141.83	146.50	0	2,878	0.00%
2021/08/20	0	0.00	5	136.70	137.00	-5	2,863	-0.17%
2021/08/19	10	135.00	0	0.00	135.00	10	2,853	0.35%
2021/08/12	0	0.00	5	141.30	140.00	-5	2,819	-0.18%
2021/08/11	0	0.00	16	141.22	140.50	-16	2,988	-0.54%
2021/08/10	0	0.00	14	156.54	150.50	-14	3,127	-0.45%
2021/08/09	0	0.00	55	162.07	157.50	-55	3,156	-1.74%
2021/08/06	90	157.00	0	0.00	157.00	90	3,277	2.75%
2021/08/04	0	0.00	16	164.72	158.00	-16	3,319	-0.48%
2021/08/03	16	162.91	0	0.00	163.00	16	3,431	0.47%
2021/07/29	0	0.00	3	143.83	146.00	-3	3,574	-0.08%
2021/07/28	6	144.83	28	142.95	141.00	-22	3,635	-0.61%
2021/07/27	25	140.50	26	160.90	140.50	-1	3,679	-0.03%
2021/07/26	27	152.70	11	146.91	156.00	16	3,560	0.45%
2021/07/23	11	142.86	15	142.60	142.00	-4	3,613	-0.11%
2021/07/22	14	140.00	0	0.00	139.00	14	3,726	0.38%
2021/07/16	0	0.00	7	137.57	139.00	-7	3,939	-0.18%
2021/07/15	7	140.21	2	136.00	141.00	5	3,939	0.13%
2021/07/14	2	136.00	0	0.00	135.50	2	3,935	0.05%
2021/07/09	0	0.00	1	147.00	147.00	-1	3,898	-0.03%
2021/07/08	1	151.00	0	0.00	149.00	1	3,900	0.03%
2021/07/06	1	155.00	1	147.50	151.00	0	3,899	0.00%
2021/07/01	0	0.00	5	143.90	140.50	-5	4,044	-0.12%
2021/06/30	5	143.00	0	0.00	143.00	5	4,033	0.12%
2021/06/29	0	0.00	11	150.32	142.50	-11	4,150	-0.27%
2021/06/28	12	146.46	1	146.50	148.00	11	4,156	0.26%
2021/06/23	0	0.00	1	145.50	143.00	-1	4,030	-0.02%
2021/06/22	0	0.00	11	148.50	143.50	-11	3,985	-0.28%
2021/06/21	3	161.17	21	159.60	153.50	-18	3,922	-0.46%
2021/06/18	34	166.50	0	0.00	166.50	34	3,849	0.88%
2021/06/17	0	0.00	5	166.00	168.50	-5	3,827	-0.13%
2021/06/16	0	0.00	10	169.95	165.50	-10	3,819	-0.26%
2021/06/15	0	0.00	50	171.73	174.00	-50	3,782	-1.32%
2021/06/11	25	166.50	9	172.00	166.50	16	3,760	0.43%
2021/06/10	48	181.00	11	186.23	181.00	37	3,775	0.98%
2021/06/09	0	0.00	78	177.37	178.00	-78	3,777	-2.06%
2021/06/08	4	176.50	19	168.97	176.50	-15	3,731	-0.40%
2021/06/07	16	159.03	24	159.23	160.50	-8	3,699	-0.22%
2021/06/04	110	161.50	2	171.25	161.50	108	3,678	2.94%	大買/鉅額交易
2021/06/03	0	0.00	3	179.00	173.50	-3	3,655	-0.08%
2021/06/02	0	0.00	4	172.75	174.00	-4	3,599	-0.11%
2021/06/01	0	0.00	5	173.20	174.00	-5	3,600	-0.14%
2021/05/28	0	0.00	139	155.90	153.50	-139	3,629	-3.83%	大賣/鉅額交易
2021/05/26	0	0.00	6	154.08	155.00	-6	3,660	-0.16%
2021/05/24	0	0.00	7	143.07	142.00	-7	3,930	-0.18%
2021/05/21	0	0.00	9	141.83	143.00	-9	4,091	-0.22%
2021/05/19	35	140.94	29	146.64	138.00	6	4,252	0.14%
2021/05/18	51	144.35	131	140.84	145.00	-80	4,083	-1.96%	大賣/
2021/05/17	59	143.94	6	141.42	139.00	53	3,894	1.36%
2021/05/14	0	0.00	9	168.61	154.00	-9	3,862	-0.23%
2021/05/13	4	174.13	13	175.73	171.00	-9	3,723	-0.24%
2021/05/12	3	195.33	11	199.36	190.00	-8	3,718	-0.22%
2021/05/11	2	222.50	37	217.61	211.00	-35	3,819	-0.92%
2021/05/10	3	228.67	33	230.27	234.00	-30	3,787	-0.79%
2021/05/07	11	208.50	26	203.40	213.00	-15	3,813	-0.39%
2021/05/06	0	0.00	146	197.48	194.00	-146	3,752	-3.89%	大賣/鉅額交易
2021/05/05	0	0.00	189	197.99	197.50	-189	3,695	-5.11%	大賣/鉅額交易
2021/05/04	62	188.50	32	196.95	188.50	30	3,727	0.80%
2021/05/03	56	207.00	941	215.44	207.00	-885	3,692	-23.96%	大賣/鉅額交易
2021/04/29	131	211.00	911.6	213.26	211.00	-780.6	3,725	-20.95%	大買/大賣/鉅額交易
2021/04/28	0	0.00	115	222.86	222.00	-115	3,678	-3.13%	大賣/鉅額交易
2021/04/27	115	217.00	0	0.00	217.00	115	3,643	3.16%	大買/鉅額交易
2021/04/26	1	220.00	90	209.90	220.00	-89	3,606	-2.47%
2021/04/23	35	198.51	1	200.00	200.00	34	3,581	0.95%
2021/04/14	2	203.00	0	0.00	215.50	2	3,533	0.06%
2021/04/07	39	198.90	0	0.00	202.00	39	3,660	1.07%
2021/04/01	59	163.39	0	0.00	167.50	59	3,979	1.48%
2021/03/16	1	124.50	16	128.69	124.50	-15	4,558	-0.33%
2021/03/15	97	141.35	67	135.22	133.50	30	4,822	0.62%
2021/03/11	29	125.00	0	0.00	129.50	29	4,858	0.60%
2021/03/05	2	117.00	0	0.00	117.00	2	4,994	0.04%
2021/02/25	23	121.30	0	0.00	121.00	23	5,001	0.46%
2021/02/24	33	112.44	0	0.00	115.00	33	4,884	0.68%
2021/02/23	14	115.32	0	0.00	112.50	14	4,811	0.29%
2021/02/05	22	85.11	0	0.00	85.70	22	5,089	0.43%
2021/02/01	29	91.63	0	0.00	91.40	29	5,780	0.50%
2021/01/29	330.4	101.50	125	95.38	101.50	205.4	5,736	3.58%	大買/大賣/鉅額交易
2021/01/28	66	94.17	0	0.00	92.60	66	5,621	1.17%
2021/01/27	4	96.33	0	0.00	96.50	4	5,619	0.07%
2021/01/26	17	94.08	0	0.00	97.80	17	5,605	0.30%
2021/01/25	1	90.20	0	0.00	98.20	1	5,504	0.02%
2021/01/22	6	90.40	2	91.00	89.30	4	5,502	0.07%
2021/01/21	8	96.93	3	97.30	98.00	5	5,498	0.09%
2021/01/20	27	102.74	0	0.00	97.20	27	5,535	0.49%
2021/01/08	0	0.00	1	122.50	121.00	-1	5,670	-0.02%
2021/01/07	0	0.00	1	111.50	117.50	-1	5,660	-0.02%
2021/01/04	6	137.67	0	0.00	137.00	6	5,640	0.11%
2020/12/31	0	0.00	231	140.11	135.00	-231	5,629	-4.10%	大賣/鉅額交易
2020/12/29	62	144.43	0	0.00	142.50	62	5,358	1.16%
2020/12/28	12	142.17	0	0.00	144.00	12	5,167	0.23%
2020/12/25	2	131.00	0	0.00	131.00	2	4,941	0.04%
2020/12/18	12	127.92	0	0.00	125.00	12	4,630	0.26%
2020/12/15	5	119.70	0	0.00	112.00	5	4,606	0.11%
2020/12/10	8	117.25	0	0.00	116.50	8	4,571	0.17%
2020/12/09	34	127.50	0	0.00	121.50	34	4,192	0.81%
2020/12/08	6	128.67	0	0.00	134.50	6	3,903	0.15%
2020/12/07	13	118.88	0	0.00	122.50	13	3,833	0.34%
2020/12/04	24	107.54	0	0.00	111.50	24	3,828	0.63%
2020/11/27	4	95.00	0	0.00	95.00	4	4,199	0.10%
2020/11/20	10	94.96	0	0.00	94.00	10	4,171	0.24%
2020/11/16	0	0.00	14	85.13	89.90	-14	3,808	-0.37%
2020/11/12	36	73.82	0	0.00	74.60	36	3,670	0.98%
2020/11/11	76	74.04	0	0.00	75.70	76	3,475	2.19%
2020/11/10	48	71.23	0	0.00	73.30	48	3,045	1.58%
2020/11/05	4	55.20	10	55.47	55.20	-6	2,569	-0.23%
2020/11/03	0	0.00	28	54.98	54.30	-28	2,553	-1.10%
2020/11/02	20	55.02	25	55.05	54.70	-5	2,564	-0.19%
2020/10/30	400.4	56.20	102	56.03	56.20	298.4	2,562	11.64%	大買/大賣/鉅額交易
2020/10/29	158	56.54	157	56.10	57.20	1	2,556	0.04%	大買/大賣/
2020/10/28	42	55.71	10	56.51	55.00	32	2,477	1.29%
2020/10/27	2	54.05	23	54.30	53.80	-21	2,394	-0.88%
2020/10/26	8	54.46	120	55.34	53.70	-112	2,431	-4.61%	大賣/鉅額交易
2020/10/23	137	54.82	60	54.51	55.40	77	2,610	2.95%	大買/
2020/10/22	66	54.57	22	54.95	54.50	44	2,666	1.65%
2020/10/21	21	50.90	5	51.92	51.90	16	2,497	0.64%
2020/10/20	4	48.80	1	48.85	48.90	3	2,435	0.12%
2020/10/19	0	0.00	11	49.80	49.35	-11	2,434	-0.45%
2020/10/16	9	49.79	10	49.90	49.35	-1	2,430	-0.04%
2020/10/15	1	50.80	0	0.00	50.60	1	2,425	0.04%
2020/10/14	0	0.00	18	51.06	50.80	-18	2,424	-0.74%
2020/10/13	16	50.97	20	52.51	51.20	-4	2,422	-0.17%
2020/10/12	0	0.00	3	50.80	50.50	-3	2,364	-0.13%
2020/10/08	0	0.00	3	51.17	50.90	-3	2,357	-0.13%
2020/10/07	11	50.46	5	50.40	51.00	6	2,361	0.25%
2020/10/06	11	51.37	9	50.87	50.90	2	2,371	0.08%
2020/10/05	9	50.01	0	0.00	50.60	9	2,382	0.38%
2020/09/29	14	49.64	2	49.93	49.60	12	2,413	0.50%
2020/09/28	7	49.31	3	49.55	49.45	4	2,460	0.16%
2020/09/25	11	48.03	9	48.93	49.00	2	2,464	0.08%
2020/09/24	7	49.94	9	50.09	50.00	-2	2,453	-0.08%
2020/09/23	6	51.58	64	51.52	50.60	-58	2,451	-2.37%
2020/09/22	44	50.54	25	50.02	51.90	19	2,451	0.77%
2020/09/21	19	51.15	0	0.00	50.90	19	2,444	0.78%
2020/09/18	0	0.00	23	52.27	51.80	-23	2,438	-0.94%
2020/09/17	46	52.50	0	0.00	52.30	46	2,433	1.89%
2020/09/16	0	0.00	16	52.36	52.20	-16	2,436	-0.66%
2020/09/15	6	52.40	16	52.78	52.20	-10	2,428	-0.41%
2020/09/14	13	52.45	40	52.38	52.60	-27	2,426	-1.11%
2020/09/11	32	53.69	17	55.19	52.10	15	2,415	0.62%
2020/09/10	10	57.56	33	58.17	57.10	-23	2,340	-0.98%
2020/09/09	55	57.15	7	58.49	57.00	48	2,314	2.07%
2020/09/08	7	56.39	32	57.22	58.60	-25	2,237	-1.12%
2020/09/07	35	54.65	33	51.94	55.00	2	2,111	0.09%
2020/09/04	41	50.96	63	50.83	52.10	-22	2,083	-1.06%
2020/09/03	10	54.70	74	55.31	54.20	-64	2,030	-3.15%
2020/09/02	109	54.00	25	52.84	55.30	84	1,891	4.44%	大買/
2020/09/01	2	50.45	9	50.41	50.30	-7	1,757	-0.40%
2020/08/31	35	50.43	5	49.74	50.00	30	1,775	1.69%
2020/08/28	2	49.28	5	49.65	49.15	-3	1,766	-0.17%
2020/08/27	13	49.20	6	49.00	49.20	7	1,775	0.39%
2020/08/26	1	48.50	5	48.84	48.75	-4	1,880	-0.21%
2020/08/25	5	48.96	2	49.43	49.30	3	1,881	0.16%
2020/08/24	11	47.97	1	47.50	48.50	10	1,950	0.51%
2020/08/21	1	46.00	12	46.71	46.50	-11	1,931	-0.57%
2020/08/20	13	45.73	1	47.25	46.20	12	1,922	0.62%
2020/08/19	1	51.40	2	51.30	49.60	-1	1,892	-0.05%
2020/08/18	2	49.75	2	50.03	49.20	0	1,813	0.00%
2020/08/17	2	48.30	0	0.00	48.10	2	1,771	0.11%
2020/08/14	0	0.00	8	47.63	47.00	-8	1,758	-0.46%
2020/08/13	8	46.70	3	46.45	46.15	5	1,741	0.29%
2020/08/12	3	45.08	1	45.45	45.70	2	1,734	0.12%
2020/08/11	3	46.92	5	46.49	46.25	-2	1,723	-0.12%
2020/08/10	6	47.06	2	47.98	47.65	4	1,722	0.23%
2020/08/07	2	48.20	3	49.35	47.90	-1	1,763	-0.06%
2020/08/06	0	0.00	2	49.80	49.10	-2	1,800	-0.11%
2020/08/05	0	0.00	1	49.35	48.80	-1	1,785	-0.06%
2020/08/04	9	50.09	9	49.07	48.85	0	1,804	0.00%
2020/08/03	4	54.48	3	54.10	53.00	1	1,802	0.06%
2020/07/31	589.5	54.10	30	52.91	54.10	559.5	1,787	31.30%	大買/鉅額交易
2020/07/30	38	53.42	47	53.29	53.10	-9	1,772	-0.51%
2020/07/29	46	54.50	20	54.99	53.80	26	1,784	1.46%
2020/07/28	14	50.44	4	50.55	51.80	10	1,620	0.62%
2020/07/27	4	46.63	7	47.60	47.15	-3	1,537	-0.20%
2020/07/24	3	45.10	1	45.55	45.20	2	1,543	0.13%
2020/07/23	0	0.00	26	46.74	46.50	-26	1,548	-1.68%
2020/07/22	5	46.21	3	45.80	46.35	2	1,557	0.13%
2020/07/21	12	45.44	6	45.49	45.50	6	1,559	0.38%
2020/07/20	1	44.10	2	44.20	44.25	-1	1,561	-0.06%
2020/07/17	2	46.90	3	45.25	45.30	-1	1,562	-0.06%
2020/07/16	1	47.75	0	0.00	47.50	1	1,561	0.06%
2020/07/15	0	0.00	1	48.30	47.40	-1	1,575	-0.06%
2020/07/14	7	49.07	1	48.80	48.05	6	1,583	0.38%
2020/07/13	3	49.52	0	0.00	48.75	3	1,587	0.19%
2020/07/10	1	48.50	1	49.30	48.60	0	1,592	0.00%
2020/07/09	1	50.10	4	50.20	49.60	-3	1,584	-0.19%
2020/07/08	3	50.00	20	50.23	50.70	-17	1,600	-1.06%
2020/07/07	36	50.87	26	50.58	51.60	10	1,581	0.63%
2020/07/06	20	49.29	0	0.00	49.10	20	1,533	1.30%
2020/07/03	2	48.90	5	49.35	48.85	-3	1,524	-0.20%
2020/07/02	3	49.35	0	0.00	49.35	3	1,519	0.20%
2020/07/01	2	49.13	0	0.00	49.35	2	1,510	0.13%
2020/06/23	2	49.43	7	49.80	48.85	-5	1,479	-0.34%
2020/06/22	8	49.09	14	49.85	48.90	-6	1,467	-0.41%
2020/06/19	3	50.37	12	50.44	49.80	-9	1,460	-0.62%
2020/06/18	7	50.46	4	50.78	50.40	3	1,456	0.21%
2020/06/17	18	51.24	1	50.90	50.80	17	1,448	1.17%
2020/06/16	3	51.20	6	51.47	51.70	-3	1,442	-0.21%
2020/06/15	1	50.40	6	50.82	50.40	-5	1,424	-0.35%
2020/06/12	11	49.71	4	50.30	50.30	7	1,424	0.49%
2020/06/11	5	52.84	35	53.59	51.40	-30	1,420	-2.11%
2020/06/10	35	50.37	5	50.92	51.50	30	1,362	2.20%
2020/06/09	0	0.00	6	51.80	51.30	-6	1,347	-0.45%
2020/06/08	8	51.14	20	51.43	51.10	-12	1,349	-0.89%
2020/06/05	29	52.09	2	53.10	52.20	27	1,332	2.03%
2020/06/04	2	52.20	14	52.17	51.70	-12	1,300	-0.92%
2020/06/03	1	50.80	1	51.30	51.90	0	1,291	0.00%
2020/06/02	1	53.20	2	54.40	52.00	-1	1,268	-0.08%
2020/06/01	1	49.85	1	50.00	50.00	0	1,152	0.00%
2020/05/28	0	0.00	1	49.10	48.30	-1	1,065	-0.09%
2020/05/27	12	48.70	1	48.40	48.55	11	1,061	1.04%
2020/05/25	0	0.00	1	47.30	47.35	-1	1,099	-0.09%
2020/05/22	0	0.00	1	49.00	48.05	-1	1,097	-0.09%
2020/05/11	6	51.82	0	0.00	52.60	6	1,067	0.56%
2020/05/08	1	48.80	1	49.40	52.80	0	1,125	0.00%
2020/05/07	0	0.00	402.8	48.96	48.00	-402.8	1,066	-37.79%	大賣/鉅額交易
2020/04/28	3	41.90	58	41.70	41.80	-55	829	-6.63%
2020/04/27	2	42.10	0	0.00	41.90	2	834	0.24%
2020/04/24	0	0.00	7	41.05	40.50	-7	819	-0.85%
2020/04/23	0	0.00	39	40.65	40.60	-39	816	-4.78%
2020/04/22	14	39.81	11	39.17	40.00	3	811	0.37%
2020/04/21	6	39.44	18	39.62	39.75	-12	816	-1.47%
2020/04/20	49	40.14	3	40.88	40.25	46	810	5.68%
2020/04/17	9	41.80	1	44.25	41.55	8	797	1.00%
2020/04/16	7	43.30	6	43.12	42.80	1	808	0.12%
2020/04/15	0	0.00	44	44.52	43.85	-44	811	-5.42%
2020/04/14	2	43.23	8	43.38	43.30	-6	835	-0.72%
2020/04/13	0	0.00	38	43.86	44.00	-38	900	-4.22%
2020/03/18	30	34.88	12	35.25	34.20	18	943	1.91%
2020/03/17	81	36.02	0	0.00	34.85	81	938	8.63%
2020/03/16	41	40.41	14	41.03	38.70	27	925	2.92%
2020/03/12	23	48.43	6	48.05	47.30	17	912	1.86%
2020/03/09	8	54.88	44	54.80	54.00	-36	894	-4.03%
2020/03/06	2	57.50	17	57.81	57.20	-15	889	-1.69%
2020/03/05	16	56.89	18	57.08	57.00	-2	887	-0.23%
2020/03/04	64	56.06	0	0.00	56.50	64	885	7.23%
2020/03/03	0	0.00	45	58.50	58.00	-45	878	-5.12%
2020/03/02	15	57.24	6	57.97	57.70	9	875	1.03%
2020/02/27	0	0.00	58	60.65	59.00	-58	873	-6.64%
2020/02/26	0	0.00	156	63.96	62.80	-156	858	-18.17%	大賣/鉅額交易
2020/02/25	87	61.96	0	0.00	61.50	87	820	10.60%
2020/02/24	10	62.36	0	0.00	62.20	10	818	1.22%
2020/02/21	73	61.94	0	0.00	61.80	73	816	8.94%
2020/02/20	52	63.16	3	63.73	62.70	49	813	6.02%
2020/02/19	9	63.38	1	63.80	63.50	8	820	0.98%
2020/02/17	17	63.99	0	0.00	64.60	17	805	2.11%
2020/02/14	0	0.00	8	65.41	64.60	-8	799	-1.00%
2020/02/13	22	62.98	1	63.40	63.40	21	747	2.81%
2020/02/05	0	0.00	1	52.40	53.10	-1	594	-0.17%
2020/01/31	0	0.00	103.5	55.60	55.60	-103.5	623	-16.62%	大賣/鉅額交易
2020/01/20	0	0.00	1	63.40	63.10	-1	871	-0.11%
2020/01/17	20	63.40	7	63.27	63.40	13	872	1.49%
2020/01/16	0	0.00	16	63.90	63.50	-16	876	-1.83%
2020/01/15	0	0.00	16	64.44	64.00	-16	879	-1.82%
2020/01/14	0	0.00	16	63.19	63.20	-16	878	-1.82%
2020/01/13	0	0.00	16	62.95	63.10	-16	879	-1.82%
2020/01/10	0	0.00	51	63.34	62.60	-51	881	-5.79%
2020/01/09	10	65.40	41	66.20	65.40	-31	861	-3.60%
2020/01/08	0	0.00	50	67.76	66.60	-50	858	-5.82%
2020/01/07	1	68.70	23	67.53	67.00	-22	834	-2.64%
2020/01/06	7	66.01	20	65.80	65.70	-13	800	-1.62%
2020/01/03	0	0.00	10	66.69	65.40	-10	826	-1.21%
2020/01/02	8	65.89	33	67.26	66.80	-25	843	-2.96%
2019/12/31	21	64.37	8	64.25	64.10	13	832	1.56%
2019/12/30	9	64.22	0	0.00	64.20	9	849	1.06%
2019/12/27	9	64.42	0	0.00	64.30	9	877	1.03%
2019/12/26	5	63.98	7	63.86	64.00	-2	890	-0.22%
2019/12/25	24	64.25	0	0.00	64.10	24	901	2.66%
2019/12/24	14	64.55	0	0.00	64.00	14	939	1.49%
2019/12/23	14	65.30	0	0.00	65.20	14	953	1.47%
2019/12/20	24	64.80	3	64.63	64.80	21	954	2.20%
2019/12/19	16	64.29	0	0.00	64.40	16	953	1.68%
2019/12/18	14	63.04	1	63.10	62.80	13	946	1.37%
2019/12/17	14	63.05	6	62.97	62.80	8	949	0.84%
2019/12/16	23	62.97	0	0.00	63.00	23	959	2.40%
2019/12/13	15	62.64	0	0.00	62.10	15	960	1.56%
2019/12/12	15	63.19	0	0.00	62.80	15	959	1.56%
2019/12/11	15	63.93	0	0.00	63.50	15	958	1.56%
2019/12/10	13	64.07	0	0.00	63.70	13	960	1.35%
2019/12/09	16	64.71	8	64.76	64.70	8	966	0.83%
2019/12/06	29	64.14	7	63.94	64.10	22	966	2.28%
2019/12/05	17	63.74	1	63.60	63.60	16	966	1.66%
2019/12/04	11	63.75	1	63.60	63.60	10	969	1.03%
2019/12/03	0	0.00	1	63.40	63.40	-1	970	-0.10%
2019/12/02	0	0.00	2	62.50	62.50	-2	973	-0.21%
2019/11/29	0	0.00	1	63.80	63.80	-1	992	-0.10%
2019/11/28	0	0.00	1	64.10	64.10	-1	994	-0.10%
2019/11/27	0	0.00	1	64.00	64.00	-1	998	-0.10%
2019/11/26	0	0.00	1	63.90	63.90	-1	1,005	-0.10%
2019/11/14	11	65.95	0	0.00	65.30	11	1,071	1.03%
2019/10/31	0	0.00	10.9	68.50	68.50	-10.9	1,288	-0.85%
2019/10/30	2	68.90	23	69.37	69.10	-21	1,300	-1.61%
2019/10/29	0	0.00	93	73.29	70.00	-93	1,285	-7.24%
2019/10/28	11	70.64	2	70.80	72.20	9	1,133	0.79%
2019/10/25	2	66.10	0	0.00	65.70	2	1,084	0.18%
2019/10/24	19	66.22	13	66.27	66.10	6	1,086	0.55%
2019/10/23	0	0.00	12	67.21	66.60	-12	1,085	-1.11%
2019/10/22	65	66.96	0	0.00	67.50	65	1,083	6.00%
2019/10/21	53	66.16	9	66.39	66.00	44	1,074	4.09%
2019/10/18	6	67.03	0	0.00	66.00	6	1,074	0.56%
2019/10/17	6	66.00	1	66.80	65.90	5	1,069	0.47%
2019/10/16	1	66.10	0	0.00	65.90	1	1,067	0.09%
2019/10/15	0	0.00	15	67.62	65.50	-15	1,062	-1.41%
2019/10/14	0	0.00	64	68.24	67.20	-64	1,047	-6.11%
2019/10/09	84	68.67	0	0.00	69.00	84	1,017	8.25%
2019/10/08	1	67.80	52	67.71	67.90	-51	1,096	-4.65%
2019/10/07	33	66.55	22	64.66	66.90	11	1,262	0.87%
2019/10/04	0	0.00	25	64.78	65.40	-25	1,370	-1.82%
2019/10/03	12	63.74	2	64.20	64.60	10	1,407	0.71%
2019/10/02	5	62.40	24	62.65	62.40	-19	1,459	-1.30%
2019/10/01	39	60.60	3	60.17	61.80	36	1,450	2.48%
2019/09/27	39	60.13	0	0.00	60.60	39	1,441	2.70%
2019/09/23	3	69.00	17	68.39	68.00	-14	1,403	-1.00%
2019/09/20	14	68.25	0	0.00	68.00	14	1,404	1.00%
2019/09/19	0	0.00	6	68.18	67.60	-6	1,410	-0.43%
2019/09/18	6	67.58	0	0.00	67.60	6	1,413	0.42%
2019/09/16	0	0.00	6	67.78	67.60	-6	1,614	-0.37%
2019/09/10	0	0.00	5	68.26	68.40	-5	1,956	-0.26%
2019/09/05	0	0.00	9	69.20	69.10	-9	2,031	-0.44%
2019/09/03	12	70.08	28	69.98	69.20	-16	2,036	-0.79%
2019/09/02	6	68.43	10	68.14	68.20	-4	2,025	-0.20%
2019/08/30	0	0.00	10	67.90	67.40	-10	2,030	-0.49%
2019/08/29	0	0.00	11	67.84	67.60	-11	2,039	-0.54%
2019/08/28	0	0.00	16	68.83	68.00	-16	2,056	-0.78%
2019/08/27	0	0.00	9	69.32	68.90	-9	2,055	-0.44%
2019/08/16	0	0.00	3	68.37	68.20	-3	2,081	-0.14%
2019/08/15	30	68.09	27	67.94	67.30	3	2,073	0.14%
2019/08/14	0	0.00	1	76.00	71.40	-1	2,048	-0.05%
2019/08/13	0	0.00	10	77.54	76.10	-10	2,052	-0.49%
2019/08/12	18	78.91	7	78.06	77.60	11	2,085	0.53%
2019/07/31	0	0.00	15	76.89	76.90	-15	2,344	-0.64%
2019/07/29	3	80.77	58	80.77	79.70	-55	2,370	-2.32%
2019/07/26	5	81.06	7	81.31	81.40	-2	2,355	-0.08%
2019/07/25	5	81.32	0	0.00	81.80	5	2,355	0.21%
2019/07/24	5	78.16	0	0.00	78.00	5	2,361	0.21%
2019/07/23	6	78.15	0	0.00	77.60	6	2,371	0.25%
2019/07/22	15	77.94	0	0.00	78.00	15	2,385	0.63%
2019/07/19	11	76.80	0	0.00	77.00	11	2,396	0.46%
2019/07/18	7	74.74	0	0.00	74.70	7	2,434	0.29%
2019/07/17	22	74.72	0	0.00	75.00	22	2,483	0.89%
2019/07/16	9	75.57	0	0.00	76.00	9	2,492	0.36%
2019/07/15	6	75.77	0	0.00	75.70	6	2,519	0.24%
2019/07/12	0	0.00	57	80.84	80.20	-57	2,520	-2.26%
2019/07/11	30	87.18	136	87.29	85.00	-106	2,417	-4.38%	大賣/鉅額交易
2019/07/10	4	83.18	0	0.00	87.40	4	2,238	0.18%
2019/07/09	7	81.20	26	80.94	79.50	-19	2,132	-0.89%
2019/07/08	6	81.68	543	82.31	81.70	-537	2,117	-25.36%	大賣/鉅額交易
2019/07/05	0	0.00	54	77.09	77.90	-54	2,078	-2.60%
2019/07/04	0	0.00	6	77.75	77.90	-6	2,170	-0.28%
2019/07/01	10	76.59	0	0.00	76.90	10	2,645	0.38%
2019/06/24	37	80.71	0	0.00	80.50	37	2,897	1.28%
2019/06/21	56	82.10	51	81.64	79.50	5	2,915	0.17%
2019/06/20	40	78.30	1	77.40	78.00	39	2,763	1.41%
2019/06/19	23	76.40	48	76.77	76.00	-25	2,715	-0.92%
2019/06/18	760	77.66	0	0.00	76.00	760	2,719	27.94%	大買/鉅額交易
2019/06/03	0	0.00	12	72.27	72.10	-12	2,669	-0.45%
2019/05/31	0	0.00	15	71.22	71.60	-15	2,673	-0.56%
2019/05/30	0	0.00	15	71.63	72.10	-15	2,703	-0.55%
2019/05/29	0	0.00	15	72.87	71.60	-15	2,705	-0.55%
2019/05/28	0	0.00	6	73.45	75.00	-6	2,701	-0.22%
2019/05/15	0	0.00	13	78.52	73.80	-13	3,107	-0.42%
2019/05/14	25	73.75	12	73.33	75.80	13	3,044	0.43%
2019/05/13	5	71.18	0	0.00	70.00	5	2,900	0.17%
2019/05/07	0	0.00	4.7	68.55	68.60	-4.7	2,790	-0.17%
2019/04/11	0	0.00	4	74.55	73.50	-4	3,027	-0.13%
2019/04/10	0	0.00	3	73.20	72.90	-3	3,024	-0.10%
2019/04/09	7	82.10	17	84.17	81.00	-10	2,995	-0.33%
2019/04/08	17	82.80	0	0.00	83.40	17	3,035	0.56%
2019/04/01	13	70.13	0	0.00	68.70	13	3,087	0.42%
2019/03/29	15	68.84	0	0.00	69.60	15	3,202	0.47%
2019/03/22	13	68.85	0	0.00	68.50	13	3,151	0.41%
2019/03/21	4	70.00	0	0.00	69.40	4	3,124	0.13%
2019/03/14	1	65.40	0	0.00	64.10	1	2,875	0.03%
2019/03/06	0	0.00	1	66.30	66.60	-1	2,962	-0.03%
2019/03/04	20	64.90	0	0.00	66.90	20	2,989	0.67%
2019/02/27	0	0.00	5	64.12	64.50	-5	2,984	-0.17%
2019/02/26	0	0.00	4	67.53	65.80	-4	2,978	-0.13%
2019/02/25	0	0.00	5	69.08	68.80	-5	3,000	-0.17%
2019/02/22	0	0.00	5	68.12	67.90	-5	2,984	-0.17%
2019/02/21	0	0.00	5	69.90	69.60	-5	2,964	-0.17%
2019/02/14	1	66.90	39	66.48	64.10	-38	2,651	-1.43%
2019/02/12	39	57.19	6	57.20	57.50	33	2,481	1.33%
2019/01/29	5	57.56	0	0.00	57.00	5	2,570	0.19%
2019/01/28	5	58.24	0	0.00	57.60	5	2,600	0.19%
2019/01/25	5	59.60	0	0.00	58.50	5	2,728	0.18%
2019/01/24	27	58.59	0	0.00	59.50	27	2,718	0.99%
2019/01/23	5	57.26	0	0.00	57.20	5	2,681	0.19%
2019/01/21	6	57.63	0	0.00	57.40	6	2,675	0.22%
2019/01/17	1	55.70	29	58.80	57.10	-28	2,570	-1.09%
2019/01/16	2	55.55	3	55.17	55.00	-1	2,512	-0.04%
2019/01/02	0	0.00	135	55.71	54.50	-135	2,451	-5.51%	大賣/鉅額交易
2018/12/28	61	54.81	0	0.00	56.60	61	2,435	2.50%
2018/12/26	13	56.78	0	0.00	56.40	13	2,310	0.56%
2018/12/25	57	63.42	0	0.00	62.60	57	2,180	2.61%
2018/12/21	4	51.05	0	0.00	52.50	4	1,708	0.23%
2018/12/06	0	0.00	73	50.11	48.00	-73	1,802	-4.05%
2018/12/05	3	50.80	9	50.69	51.30	-6	1,807	-0.33%
2018/12/03	19	53.42	0	0.00	53.00	19	1,827	1.04%
2018/11/30	51	51.34	0	0.00	51.40	51	1,836	2.78%
2018/11/29	9	53.14	10	53.18	51.00	-1	1,863	-0.05%
2018/11/28	0	0.00	27	51.69	51.20	-27	1,826	-1.48%
2018/11/27	29	48.19	3	47.80	48.60	26	1,808	1.44%
2018/11/26	11	47.94	0	0.00	47.85	11	1,899	0.58%
2018/11/22	0	0.00	5	50.10	48.20	-5	2,028	-0.25%
2018/11/21	0	0.00	43	47.59	48.20	-43	2,004	-2.15%
2018/11/20	2	47.35	0	0.00	48.30	2	2,010	0.10%
2018/11/19	46	48.63	0	0.00	48.55	46	2,017	2.28%
2018/11/08	0	0.00	22	51.77	51.00	-22	2,241	-0.98%
2018/11/07	22	48.03	0	0.00	48.95	22	2,226	0.99%
2018/11/06	0	0.00	1	49.80	46.75	-1	2,204	-0.05%
2018/11/05	1	50.10	0	0.00	48.95	1	2,190	0.05%
2018/11/02	0	0.00	65	50.34	51.40	-65	2,166	-3.00%
2018/10/31	39	42.49	0	0.00	42.50	39	2,044	1.91%
2018/10/30	16	40.83	24	41.06	40.80	-8	2,073	-0.39%
2018/10/29	31	41.29	3	42.00	41.45	28	2,084	1.34%
2018/10/26	6	42.23	0	0.00	41.50	6	2,131	0.28%
2018/10/24	0	0.00	1	48.80	48.15	-1	2,158	-0.05%
2018/10/23	1	50.20	0	0.00	48.15	1	2,205	0.05%
2018/10/16	0	0.00	113	53.09	52.00	-113	2,571	-4.40%	大賣/鉅額交易
2018/10/15	0	0.00	62	50.51	49.90	-62	2,556	-2.43%
2018/10/12	48	49.05	26	51.01	50.80	22	2,625	0.84%
2018/10/11	153	49.65	11	48.85	48.25	142	2,763	5.14%	大買/鉅額交易
2018/10/09	11	53.71	11	55.95	53.60	0	2,846	0.00%
2018/10/08	11	56.50	5	56.54	55.30	6	2,836	0.21%
2018/10/05	4	59.20	6	61.58	58.20	-2	2,839	-0.07%
2018/10/04	6	65.50	0	0.00	64.40	6	2,837	0.21%
2018/09/28	0	0.00	1	74.10	70.10	-1	2,966	-0.03%
2018/09/26	0	0.00	33	68.30	67.50	-33	3,063	-1.08%
2018/09/25	5	65.74	0	0.00	66.70	5	3,051	0.16%
2018/09/21	28	64.76	0	0.00	67.80	28	3,045	0.92%
2018/09/20	0	0.00	14	64.83	63.00	-14	3,004	-0.47%
2018/09/19	14	64.51	10	66.84	65.00	4	3,007	0.13%
2018/09/18	0	0.00	31	68.79	65.50	-31	3,015	-1.03%
2018/09/14	31	72.55	4	71.75	73.20	27	3,094	0.87%
2018/09/13	3	72.70	12	72.04	70.50	-9	3,108	-0.29%
2018/09/12	8	71.79	3	71.90	71.60	5	3,144	0.16%
2018/09/11	8	75.11	1	72.70	74.30	7	3,144	0.22%
2018/09/10	1	71.90	0	0.00	71.50	1	3,144	0.03%
2018/08/28	0	0.00	17	82.61	81.80	-17	3,330	-0.51%
2018/08/27	17	80.65	0	0.00	81.80	17	3,371	0.50%
2018/08/17	0	0.00	49	88.36	82.80	-49	3,577	-1.37%
2018/08/16	49	85.47	0	0.00	90.00	49	3,620	1.35%
2018/08/14	0	0.00	10	102.00	97.80	-10	3,615	-0.28%
2018/08/10	0	0.00	66	136.92	136.00	-66	3,675	-1.80%
2018/08/09	2	138.50	0	0.00	137.00	2	3,702	0.05%
2018/08/08	3	136.00	0	0.00	136.00	3	3,773	0.08%
2018/08/07	71	136.05	0	0.00	140.00	71	3,857	1.84%
2018/08/06	0	0.00	10	138.60	132.50	-10	3,942	-0.25%
2018/08/03	10	143.20	4	143.50	142.00	6	4,055	0.15%
2018/08/02	4	150.00	80	144.68	143.50	-76	4,334	-1.75%
2018/08/01	69	144.40	0	0.00	146.50	69	4,300	1.60%
2018/07/31	11	144.50	0	0.00	144.00	11	4,278	0.26%
2018/07/30	0	0.00	110	144.79	142.50	-110	4,266	-2.58%	大賣/鉅額交易
2018/07/27	110	147.96	0	0.00	147.50	110	4,229	2.60%	大買/鉅額交易
2018/07/20	0	0.00	10	136.00	130.50	-10	3,915	-0.26%
2018/07/19	10	139.60	0	0.00	140.00	10	3,891	0.26%
2018/07/18	0	0.00	7	135.00	140.00	-7	3,829	-0.18%
2018/07/17	3	129.00	1	129.50	131.00	2	3,711	0.05%
2018/07/16	5	121.40	0	0.00	119.50	5	3,613	0.14%
2018/07/13	0	0.00	2	122.50	120.00	-2	3,634	-0.06%
2018/07/12	1	121.00	8	120.63	121.00	-7	3,954	-0.18%
2018/07/11	0	0.00	75	118.92	122.00	-75	4,061	-1.85%
2018/07/10	57	117.47	27	116.59	117.50	30	4,104	0.73%
2018/07/05	0	0.00	9	128.72	125.00	-9	4,153	-0.22%
2018/06/27	1	125.00	56	125.37	123.00	-55	3,892	-1.41%
2018/06/26	59	113.69	0	0.00	123.00	59	3,858	1.53%
2018/06/25	3	120.67	0	0.00	117.50	3	3,808	0.08%
2018/06/21	3	137.33	0	0.00	137.00	3	3,903	0.08%
2018/06/20	12	145.67	0	0.00	144.50	12	3,996	0.30%
2018/06/15	41	149.56	6	150.00	148.50	35	4,170	0.84%
2018/06/14	64	145.91	0	0.00	145.00	64	4,140	1.55%
2018/05/31	0	0.00	114	152.51	143.00	-114	3,520	-3.24%	大賣/鉅額交易
2018/05/30	116	132.09	0	0.00	149.00	116	3,421	3.39%	大買/鉅額交易
2018/05/29	0	0.00	33	144.74	135.50	-33	3,347	-0.99%
2018/05/28	33	146.58	5	144.50	145.00	28	3,324	0.84%
2018/05/25	5	145.00	0	0.00	143.50	5	3,335	0.15%
2018/05/24	0	0.00	17	141.53	143.50	-17	3,291	-0.52%
2018/05/22	25	172.74	116	169.31	167.00	-91	3,275	-2.78%	大賣/
2018/05/21	38	168.07	41	166.06	166.00	-3	3,266	-0.09%
2018/05/18	81	162.78	3	161.50	161.00	78	3,534	2.21%
2018/05/17	11	161.00	8	158.94	157.50	3	3,751	0.08%
2018/05/16	8	166.50	28	164.55	162.00	-20	3,886	-0.51%
2018/05/15	0	0.00	39	154.03	159.00	-39	3,991	-0.98%
2018/05/14	4	159.13	9	152.11	147.50	-5	4,003	-0.12%
2018/05/11	23	167.74	94	163.30	162.00	-71	4,077	-1.74%
2018/05/10	0	0.00	186	185.08	180.00	-186	4,111	-4.52%	大賣/鉅額交易
2018/05/07	30	168.32	0	0.00	168.00	30	3,943	0.76%
2018/04/30	0	0.00	1	178.00	173.50	-1	4,146	-0.02%
2018/04/25	0	0.00	21	167.93	178.50	-21	4,295	-0.49%
2018/04/24	0	0.00	7	165.50	163.00	-7	4,496	-0.16%
2018/04/19	52	211.50	0	0.00	211.50	52	5,128	1.01%
2018/04/18	54	238.87	0	0.00	235.00	54	5,335	1.01%
2018/04/16	0	0.00	48	280.95	277.00	-48	4,999	-0.96%
2018/04/13	0	0.00	51	340.07	307.50	-51	4,988	-1.02%
2018/04/12	23	356.59	0	0.00	341.50	23	4,988	0.46%
2018/03/26	8	378.25	114	406.07	369.00	-106	5,587	-1.90%	大賣/鉅額交易
2018/03/23	15	365.70	31	364.87	388.50	-16	5,446	-0.29%
2018/03/22	22	357.02	9	352.33	353.50	13	5,351	0.24%
2018/03/21	0	0.00	40	345.55	342.00	-40	5,287	-0.76%
2018/03/19	1	280.00	0	0.00	297.00	1	5,179	0.02%
2018/03/15	0	0.00	15	284.00	279.00	-15	5,208	-0.29%
2018/02/22	155	231.16	3	233.33	236.50	152	6,229	2.44%	大買/鉅額交易
2018/02/21	0	0.00	13	209.77	215.00	-13	6,185	-0.21%
2018/02/12	0	0.00	108	190.99	195.50	-108	6,108	-1.77%	大賣/鉅額交易
2018/02/09	0	0.00	115	176.33	178.00	-115	5,806	-1.98%	大賣/鉅額交易
2018/02/08	144	153.30	2	161.50	162.00	142	5,565	2.55%	大買/鉅額交易
2018/02/07	10	163.80	2	165.75	161.50	8	5,401	0.15%
2018/02/06	126	161.65	34	157.50	157.50	92	5,232	1.76%	大買/
2018/02/05	3	185.83	198	188.35	175.00	-195	5,153	-3.78%	大賣/鉅額交易
2018/02/02	1	179.50	61	170.02	191.00	-60	4,990	-1.20%
2018/01/29	0	0.00	29	169.67	174.00	-29	4,697	-0.62%
2018/01/18	168	138.01	0	0.00	140.50	168	4,263	3.94%	大買/鉅額交易
2018/01/17	58	141.88	32	132.11	135.50	26	4,042	0.64%
2018/01/15	65	116.82	0	0.00	122.00	65	3,563	1.82%
2018/01/12	19	107.50	0	0.00	111.00	19	3,374	0.56%
2018/01/10	36	94.85	0	0.00	92.00	36	3,152	1.14%
2018/01/09	28	92.84	0	0.00	93.20	28	3,088	0.91%
2018/01/05	74	91.58	14	94.28	94.90	60	2,944	2.04%
2018/01/04	50	91.70	0	0.00	87.70	50	2,848	1.76%
2018/01/03	55	85.73	0	0.00	88.40	55	2,705	2.03%
2018/01/02	1	75.90	8	79.60	80.40	-7	2,579	-0.27%