宣德 (5457)-統一-嘉義券商分點個股進出

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

宣德

(5457)

可現股當沖

股價
54.0
漲跌
▲0.3
漲幅
+0.56%
成交量
682張
產業
上櫃電子零組件類股
426人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宣德 (5457)籌碼相關－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/11/21	0	0.00	2	54.35	54.00	-2	885	-0.23%
2024/11/19	2	55.50	0	0.00	55.50	2	861	0.23%
2024/11/13	0	0.00	0.5	56.30	56.50	-0.5	710	-0.07%
2024/11/12	5	56.10	6	56.75	55.50	-1	683	-0.15%
2024/11/04	1	49.10	0	0.00	49.15	1	401	0.25%
2024/07/30	1	50.10	0	0.00	50.90	1	1,163	0.09%
2024/07/18	2	56.50	0	0.00	56.50	2	1,471	0.14%
2024/06/28	2	56.75	0	0.00	56.80	2	1,661	0.12%
2024/06/18	0	0.00	2	62.90	62.40	-2	1,605	-0.12%
2024/05/30	0	0.00	3	58.80	58.20	-3	1,804	-0.17%
2024/05/29	0	0.00	2	60.30	60.30	-2	1,848	-0.11%
2024/05/28	2	60.60	1	60.80	60.30	1	1,926	0.05%
2024/05/20	0	0.00	1	60.80	60.80	-1	2,190	-0.05%
2024/05/17	0	0.00	2	62.60	62.60	-2	2,241	-0.09%
2024/05/15	0	0.00	1	63.10	61.30	-1	2,360	-0.04%
2024/05/13	1	62.90	20	62.63	62.20	-19	2,421	-0.78%
2024/05/10	4	63.20	5	62.60	62.50	-1	2,414	-0.04%
2024/05/08	0	0.00	1	63.00	61.90	-1	2,293	-0.04%
2024/05/06	1	61.00	5	62.20	60.70	-4	2,287	-0.17%
2024/05/03	1	61.80	1	63.00	61.30	0	2,275	0.00%
2024/05/02	0	0.00	1	61.80	62.00	-1	2,279	-0.04%
2024/04/30	3	64.60	1	62.90	62.90	2	2,298	0.09%
2024/04/29	5	62.22	0	0.00	62.40	5	2,073	0.24%
2024/04/26	16	56.93	1	56.60	56.80	15	2,006	0.75%
2024/04/22	3	56.43	0	0.00	55.90	3	2,073	0.14%
2024/04/19	1	58.00	1	56.70	56.80	0	2,062	0.00%
2024/04/16	3	59.27	0	0.00	59.40	3	2,050	0.15%
2024/04/11	1	60.40	0	0.00	60.00	1	2,037	0.05%
2024/04/03	1	58.30	0	0.00	58.00	1	1,997	0.05%
2024/03/29	0	0.00	1	60.80	60.70	-1	1,993	-0.05%
2024/03/20	0	0.00	15	63.80	62.80	-15	2,244	-0.67%
2024/03/19	5	62.74	0	0.00	63.00	5	2,280	0.22%
2024/03/13	11	61.65	1	62.50	61.70	10	2,230	0.45%
2024/03/07	1	67.80	0	0.00	67.80	1	2,114	0.05%
2024/03/04	1	70.90	5	70.44	69.10	-4	2,029	-0.20%
2024/03/01	10	68.90	0	0.00	70.00	10	1,964	0.51%
2024/02/26	6	68.13	1	68.00	67.40	5	1,824	0.27%
2024/02/23	0	0.00	6	67.88	67.20	-6	1,764	-0.34%
2024/02/22	0	0.00	1	67.00	67.40	-1	1,725	-0.06%
2024/02/21	1	65.30	1	66.50	67.00	0	1,679	0.00%
2024/02/20	5	64.28	0	0.00	65.30	5	1,578	0.32%
2024/02/16	0	0.00	2.5	61.94	63.00	-2.5	1,438	-0.17%
2024/01/26	0	0.00	1	59.10	59.30	-1	1,233	-0.08%
2024/01/24	0	0.00	1	60.30	59.80	-1	1,188	-0.08%
2024/01/16	0	0.00	1	57.20	58.80	-1	1,089	-0.09%
2024/01/11	1	55.10	0	0.00	55.50	1	1,075	0.09%
2023/12/29	0	0.00	1	59.20	58.30	-1	1,064	-0.09%
2023/12/26	1	57.00	0	0.00	57.40	1	1,018	0.10%
2023/12/22	0.1	56.40	0	0.00	57.00	0.1	997	0.01%
2023/12/21	1	57.60	0	0.00	57.00	1	977	0.10%
2023/12/18	0	0.00	1	58.80	59.30	-1	844	-0.12%
2023/10/24	0	0.00	0.2	50.80	51.10	-0.2	1,467	-0.01%
2023/10/23	0	0.00	0.4	50.40	50.00	-0.4	1,484	-0.03%
2023/10/20	0.2	49.40	0	0.00	50.40	0.2	1,521	0.01%
2023/10/19	0.2	50.30	0	0.00	49.35	0.2	1,593	0.01%
2023/10/17	0.2	51.60	0	0.00	51.00	0.2	1,609	0.01%
2023/10/16	1	50.60	0	0.00	50.50	1	1,651	0.06%
2023/09/21	1	53.60	0	0.00	53.80	1	2,543	0.04%
2023/09/15	0	0.00	2	54.90	55.30	-2	2,510	-0.08%
2023/09/13	0	0.00	1	55.20	55.40	-1	2,489	-0.04%
2023/09/11	3	56.77	0	0.00	55.30	3	2,488	0.12%
2023/09/08	0	0.00	2	58.40	58.50	-2	2,420	-0.08%
2023/09/05	4	60.75	3	61.23	60.60	1	2,270	0.04%
2023/09/04	4	59.70	1	60.80	61.00	3	2,122	0.14%
2023/08/31	0	0.00	1	55.60	55.90	-1	1,903	-0.05%
2023/08/30	0.2	55.00	0	0.00	55.40	0.2	1,906	0.01%
2023/08/24	0	0.00	1	53.00	53.00	-1	1,788	-0.06%
2023/08/23	0	0.00	1	51.80	51.90	-1	1,775	-0.06%
2023/08/14	1	50.20	0	0.00	50.30	1	1,748	0.06%
2023/07/31	0.1	53.10	4	52.40	52.30	-3.9	1,706	-0.23%
2023/07/26	1	50.40	0	0.00	50.50	1	1,674	0.06%
2023/07/19	1	57.10	1	57.00	57.00	0	1,539	0.00%
2023/07/18	0	0.00	11	57.57	56.50	-11	1,506	-0.73%
2023/07/17	0	0.00	4	57.10	56.50	-4	1,460	-0.27%
2023/07/14	5	60.50	3	60.60	60.80	2	1,310	0.15%
2023/07/13	8	63.01	0.1	62.50	62.00	7.9	1,208	0.65%
2023/07/12	103	64.37	115	64.30	64.00	-12	1,078	-1.11%	大買/大賣/
2023/07/11	0	0.00	31	58.06	59.10	-31	859	-3.61%
2023/07/06	0	54.60	0	0.00	57.20	0	726	0.01%
2023/06/29	0	0.00	1	53.10	53.10	-1	656	-0.15%
2023/06/28	1	52.40	0	0.00	51.90	1	658	0.15%
2023/06/21	10	53.60	0	0.00	53.60	10	698	1.43%
2023/06/19	0	0.00	20	54.35	54.30	-20	806	-2.48%
2023/06/15	0	0.00	0.3	54.60	54.10	-0.3	817	-0.04%
2023/06/14	0.2	53.10	0	0.00	52.80	0.2	796	0.02%
2023/06/13	0.2	53.00	0	0.00	53.00	0.2	801	0.02%
2023/06/12	0	0.00	1	52.70	52.70	-1	803	-0.12%
2023/06/06	1	52.30	0	0.00	52.00	1	839	0.12%
2023/06/05	0	0.00	1	53.50	53.80	-1	831	-0.12%
2023/05/31	0	0.00	0.2	51.00	50.80	-0.2	864	-0.02%
2023/05/29	0.2	50.50	0	0.00	50.90	0.2	957	0.02%
2023/05/26	0	0.00	2	49.75	49.65	-2	1,162	-0.17%
2023/05/25	0	0.00	0.3	50.50	50.70	-0.3	1,220	-0.02%
2023/05/24	1	50.30	0.3	50.40	50.60	0.7	1,225	0.06%
2023/05/23	0	0.00	0	51.30	51.10	0	1,237	0.00%
2023/05/18	0	0.00	0.1	50.50	50.40	-0.1	1,253	0.00%
2023/05/17	0.2	50.70	0	0.00	50.50	0.2	1,254	0.02%
2023/05/16	1.2	50.17	1	50.40	50.40	0.2	1,254	0.02%
2023/05/15	0.2	49.30	0	0.00	48.80	0.2	1,252	0.01%
2023/05/12	1	48.80	1	49.45	49.45	0	1,255	0.00%
2023/05/11	2.2	49.53	0	0.00	48.95	2.2	1,251	0.17%
2023/05/05	1	53.00	0	0.00	53.30	1	1,236	0.08%
2023/05/04	10	53.20	0	0.00	53.20	10	1,247	0.80%
2023/05/02	0	0.00	0.5	53.80	53.80	-0.5	1,257	-0.04%
2023/04/28	0.1	52.80	0	0.00	53.10	0.1	1,259	0.01%
2023/04/27	0.2	52.80	0	0.00	52.30	0.2	1,259	0.01%
2023/04/26	10.2	51.63	0	0.00	52.00	10.2	1,256	0.81%
2023/04/24	2	53.60	0	0.00	53.70	2	1,205	0.17%
2023/04/21	10	53.70	1	55.70	53.90	9	1,211	0.74%
2023/04/17	0	59.20	10	58.70	59.00	-10	1,188	-0.84%
2023/04/10	10	58.30	0	0.00	57.80	10	1,183	0.84%
2023/03/23	0	0.00	1	58.30	57.60	-1	1,140	-0.09%
2023/03/20	0	0.00	0.2	56.10	56.40	-0.2	1,037	-0.02%
2023/03/17	0.2	54.60	0	0.00	54.70	0.2	1,028	0.02%
2023/03/15	0	0.00	10	55.50	55.70	-10	1,038	-0.96%
2023/03/14	0	0.00	1.3	54.76	55.10	-1.3	1,044	-0.12%
2023/03/13	1	53.20	0	0.00	54.60	1	1,038	0.10%
2023/03/10	0.3	55.30	1	54.10	54.10	-0.8	1,045	-0.07%
2023/03/06	1	57.30	0	0.00	56.80	1	1,054	0.09%
2023/03/03	0	0.00	5	57.00	56.90	-5	1,043	-0.48%
2023/03/02	5	54.68	0	0.00	55.60	5	1,013	0.49%
2023/02/24	1	57.80	56	60.09	55.20	-55	931	-5.90%
2023/02/23	0	0.00	1	58.40	58.50	-1	744	-0.13%
2023/02/17	1	53.90	0	0.00	53.40	1	797	0.13%
2023/02/02	0	0.00	9	53.70	54.20	-9	1,219	-0.74%
2023/01/31	0	0.00	17	52.34	52.30	-17	1,330	-1.28%
2023/01/17	1	51.00	0	0.00	50.70	1	1,359	0.07%
2023/01/16	10	49.60	0	0.00	49.60	10	1,371	0.73%
2023/01/06	9	51.40	0	0.00	51.50	9	1,386	0.65%
2022/12/21	10	50.80	0	0.00	49.65	10	1,497	0.67%
2022/12/12	20	52.30	0	0.00	52.50	20	1,703	1.17%
2022/12/06	1	57.90	0	0.00	56.70	1	2,062	0.05%
2022/11/21	0	0.00	1	59.40	58.00	-1	2,017	-0.05%
2022/11/17	0	0.00	1	56.70	57.80	-1	1,968	-0.05%
2022/11/11	0	0.00	4	56.40	56.60	-4	1,884	-0.21%
2022/11/08	0	0.00	1	53.80	53.70	-1	1,814	-0.06%
2022/11/02	5	52.20	0	0.00	51.30	5	1,715	0.29%
2022/10/28	0	0.00	3	52.20	51.50	-3	1,597	-0.19%
2022/10/27	3	49.85	0	0.00	49.90	3	1,526	0.20%
2022/10/25	1	47.55	0	0.00	47.35	1	1,460	0.07%
2022/09/30	0	0.00	7	49.75	50.70	-7	1,289	-0.54%
2022/09/23	2	58.85	0	0.00	58.00	2	1,214	0.16%
2022/09/21	2	60.65	0	0.00	59.80	2	1,181	0.17%
2022/09/20	0	0.00	10	62.10	62.00	-10	1,125	-0.89%
2022/09/19	2	62.45	0	0.00	60.60	2	1,074	0.19%
2022/09/15	7	64.50	3	65.33	65.80	4	942	0.42%
2022/09/14	1	61.90	0	0.00	62.20	1	767	0.13%
2022/09/02	0.1	57.00	0	0.00	57.50	0.1	693	0.01%
2022/08/31	0	0.00	12	58.50	58.50	-12	717	-1.67%
2022/08/23	0	0.00	10	59.60	59.10	-10	891	-1.12%
2022/08/22	12	60.86	0	0.00	60.30	12	928	1.29%
2022/08/16	0	0.00	10	60.70	60.10	-10	881	-1.13%
2022/08/09	0	0.00	3	54.50	54.70	-3	777	-0.39%
2022/07/22	0	0.00	6	55.10	54.80	-6	769	-0.78%
2022/07/18	10	52.60	0	0.00	52.70	10	823	1.21%
2022/07/12	1	48.90	0	0.00	48.75	1	821	0.12%
2022/06/28	10	55.50	0	0.00	55.60	10	842	1.19%
2022/06/10	1	62.00	0	0.00	62.00	1	909	0.11%
2022/06/09	2	63.45	2	63.30	63.30	0	907	0.00%
2022/06/08	0	0.00	2	66.70	64.90	-2	922	-0.22%
2022/06/06	12	61.28	0	0.00	61.60	12	904	1.33%
2022/05/30	0	0.00	1	59.10	60.40	-1	912	-0.11%
2022/05/09	0	0.00	1	51.50	51.30	-1	977	-0.10%
2022/03/30	1	60.00	35	61.23	59.90	-34	1,356	-2.51%
2022/03/23	0.1	60.10	0	0.00	60.20	0.1	1,412	0.01%
2022/03/22	15	59.00	0	0.00	59.00	15	1,404	1.07%
2022/03/21	20	58.50	0	0.00	58.70	20	1,405	1.42%
2022/03/17	0	0.00	0.3	57.20	57.80	-0.3	1,408	-0.02%
2022/03/16	1.3	53.98	0	0.00	54.20	1.3	1,393	0.09%
2022/03/10	0	0.00	0.3	60.30	60.00	-0.3	1,346	-0.02%
2022/03/09	0.3	57.28	0	0.00	57.20	0.3	1,317	0.02%
2022/03/08	1.1	57.29	0	0.00	56.20	1.1	1,318	0.08%
2022/03/07	1	61.10	0	0.00	59.90	1	1,276	0.08%
2022/03/04	1	65.00	0	0.00	64.80	1	1,259	0.08%
2022/03/03	0	68.00	0	0.00	67.50	0	1,237	0.00%
2022/03/02	0.1	67.00	0	0.00	67.00	0.1	1,259	0.01%
2022/02/24	0	0.00	10	67.49	67.90	-10	1,266	-0.79%
2022/02/22	1	70.60	0	0.00	70.10	1	1,266	0.08%
2022/02/21	0	0.00	1	72.30	73.20	-1	1,252	-0.08%
2022/02/07	1	72.50	1	74.00	74.00	0	1,667	0.00%
2022/01/25	5	73.00	0	0.00	72.80	5	1,748	0.29%
2022/01/21	0.3	75.30	0	0.00	74.90	0.3	1,842	0.01%
2022/01/13	1	75.30	1	75.50	76.30	0	1,994	0.00%
2022/01/11	10	77.30	0	0.00	76.80	10	2,023	0.49%
2022/01/04	1	85.60	0	84.00	83.60	1	2,043	0.05%
2021/12/30	0	0.00	10	82.50	82.40	-10	2,054	-0.49%
2021/12/29	0	0.00	1	82.80	82.50	-1	2,087	-0.05%
2021/12/27	11	82.17	2	82.95	82.60	9	2,123	0.42%
2021/12/23	0	0.00	11	80.25	80.60	-11	2,162	-0.51%
2021/12/17	1	75.10	0	0.00	75.10	1	2,435	0.04%
2021/12/03	10	76.67	0	0.00	75.30	10	3,304	0.30%
2021/11/30	1	78.80	0	0.00	78.60	1	3,365	0.03%
2021/11/26	1	77.10	0	0.00	76.80	1	3,447	0.03%
2021/11/23	10	80.00	0	0.00	79.00	10	3,718	0.27%
2021/11/18	10	81.50	0	0.00	81.40	10	3,739	0.27%
2021/11/17	0	0.00	10	83.50	81.80	-10	3,755	-0.27%
2021/11/15	10	81.40	0	0.00	81.10	10	3,747	0.27%
2021/11/12	2	82.35	50	81.46	81.10	-48	3,712	-1.29%
2021/11/11	1	85.20	1	85.10	82.80	0	3,679	0.00%
2021/11/10	0	0.00	1	87.10	86.40	-1	3,629	-0.03%
2021/11/09	0	0.00	17	85.63	85.70	-17	3,553	-0.48%
2021/11/05	0	0.00	1	84.00	83.50	-1	3,559	-0.03%
2021/11/04	0	0.00	1	82.90	82.90	-1	3,557	-0.03%
2021/11/01	0	0.00	1	86.50	87.80	-1	3,451	-0.03%
2021/10/26	0	0.00	1	87.90	83.00	-1	3,348	-0.03%
2021/10/20	0	0.00	1	84.20	84.10	-1	3,315	-0.03%
2021/10/08	1	85.10	0	0.00	85.40	1	3,383	0.03%
2021/10/06	1	81.00	1	81.00	80.00	0	3,536	0.00%
2021/10/05	1	79.10	0	0.00	79.30	1	3,728	0.03%
2021/09/30	0	0.00	1	80.60	80.60	-1	3,745	-0.03%
2021/09/29	2	82.20	0	0.00	79.40	2	3,698	0.05%
2021/09/27	1	87.40	1	90.00	90.30	0	3,537	0.00%
2021/09/17	2	84.50	1	84.40	85.60	1	3,570	0.03%
2021/09/16	1	84.00	2	85.65	85.50	-1	3,674	-0.03%
2021/09/15	2	83.80	1	84.00	83.80	1	3,767	0.03%
2021/09/14	3	88.97	0	88.20	88.10	3	3,708	0.08%
2021/09/13	0	0.00	1	94.00	90.10	-1	3,535	-0.03%
2021/09/10	1	91.30	2	90.80	90.50	-1	3,359	-0.03%
2021/09/09	0	0.00	2	85.30	85.00	-2	3,112	-0.06%
2021/09/07	0	0.00	2	79.70	79.70	-2	2,986	-0.07%
2021/09/06	0	0.00	1	82.60	82.50	-1	2,955	-0.03%
2021/08/31	1	86.80	0	0.00	84.80	1	2,760	0.04%
2021/08/30	0	0.00	1	83.90	83.90	-1	2,545	-0.04%
2021/08/24	0	0.00	1	80.50	79.40	-1	2,505	-0.04%
2021/08/23	1	78.50	1	79.20	79.20	0	2,484	0.00%
2021/08/18	0	0.00	1	75.70	76.50	-1	2,461	-0.04%
2021/08/16	2	70.70	0	0.00	74.10	2	2,534	0.08%
2021/08/12	2	76.50	3	77.70	76.20	-1	2,552	-0.04%
2021/08/11	3	73.60	0	0.00	73.60	3	2,534	0.12%
2021/08/10	1	74.10	0	0.00	76.10	1	2,570	0.04%
2021/08/09	1	76.10	0	0.00	76.10	1	2,612	0.04%
2021/08/05	11	80.73	0	0.00	79.90	11	2,696	0.41%
2021/07/28	12	77.68	0	0.00	74.70	12	2,849	0.42%
2021/07/21	1	81.60	0	0.00	81.70	1	2,809	0.04%
2021/07/20	3	86.03	1	87.30	84.50	2	2,785	0.07%
2021/07/16	1	88.10	0	0.00	88.10	1	2,793	0.04%
2021/07/15	1	86.20	2	89.30	89.70	-1	2,769	-0.04%
2021/07/13	2	88.60	20	96.60	87.50	-18	2,656	-0.68%
2021/07/12	139	94.59	129	94.12	95.20	10	2,458	0.41%	大買/大賣/
2021/07/06	5	80.90	0	0.00	79.90	5	2,107	0.24%
2021/06/29	3	86.30	1	86.50	84.90	2	2,206	0.09%
2021/06/28	50	81.20	0	0.00	82.00	50	2,273	2.20%
2021/06/25	2	83.65	0	0.00	80.90	2	2,355	0.08%
2021/06/24	0	0.00	41	79.81	81.60	-41	2,293	-1.79%
2021/06/18	0	70.10	1	69.60	70.10	-1	2,210	-0.04%
2021/06/10	0	0.00	2	69.80	69.40	-2	2,291	-0.09%
2021/06/09	2	68.30	0	0.00	68.50	2	2,304	0.09%
2021/06/03	0	0.00	11	69.95	69.80	-11	2,342	-0.47%
2021/06/01	0	0.00	5	70.10	72.00	-5	2,344	-0.21%
2021/05/31	0	0.00	5	68.80	68.80	-5	2,335	-0.21%
2021/05/18	0	0.00	1	60.00	60.20	-1	2,327	-0.04%
2021/05/17	0	0.00	3	58.60	59.10	-3	2,290	-0.13%
2021/05/14	1	57.90	0	0.00	56.60	1	2,246	0.04%
2021/05/13	4	54.93	0	0.00	55.00	4	2,229	0.18%
2021/05/12	0	0.00	2	54.30	57.00	-2	2,182	-0.09%
2021/05/11	0	0.00	10	64.23	60.00	-10	2,151	-0.46%
2021/05/10	15	68.35	135	66.54	65.90	-120	2,212	-5.42%	大賣/鉅額交易
2021/05/05	9	68.90	0	0.00	68.50	9	2,164	0.42%
2021/05/04	0	0.00	1	68.90	70.00	-1	2,151	-0.05%
2021/05/03	23	73.98	4	73.40	73.40	19	2,128	0.89%
2021/04/28	0	0.00	1	80.20	80.10	-1	2,105	-0.05%
2021/04/22	1	81.30	0	0.00	81.00	1	2,322	0.04%
2021/04/21	1	85.50	0	0.00	85.30	1	2,385	0.04%
2021/04/20	0	0.00	2	86.90	86.50	-2	2,392	-0.08%
2021/04/16	0	86.00	0	0.00	85.70	0	2,410	0.00%
2021/04/09	1	86.10	0	0.00	85.70	1	2,500	0.04%
2021/04/08	1	83.30	16	83.28	83.30	-15	2,466	-0.61%
2021/04/06	1	84.90	0	0.00	84.70	1	2,436	0.04%
2021/03/31	0	0.00	50	87.65	90.00	-50	2,357	-2.12%
2021/03/30	190	86.40	141	86.65	86.70	49	2,212	2.21%	大買/大賣/
2021/03/29	2	78.90	1	78.80	78.90	1	2,113	0.05%
2021/03/23	1	83.40	3	85.23	83.80	-2	2,137	-0.09%
2021/03/22	2	88.30	2	87.40	87.20	0	2,086	0.00%
2021/03/12	0	0.00	1	96.50	96.70	-1	2,207	-0.05%
2021/03/11	0	0.00	1	93.20	93.30	-1	2,201	-0.05%
2021/03/10	3	95.00	0	0.00	94.10	3	2,249	0.13%
2021/03/05	0	0.00	1	92.00	96.00	-1	2,550	-0.04%
2021/03/02	1	98.00	1	100.00	97.40	0	2,585	0.00%
2021/02/24	0	0.00	1	95.80	93.80	-1	2,569	-0.04%
2021/02/19	0	0.00	1	91.10	90.90	-1	2,550	-0.04%
2021/02/05	5	85.80	0	0.00	86.60	5	2,610	0.19%
2021/02/04	0	0.00	2	86.30	86.00	-2	2,669	-0.07%
2021/02/02	3	80.33	1	84.20	84.80	2	2,828	0.07%
2021/02/01	4	80.58	0	0.00	78.30	4	2,814	0.14%
2021/01/29	2	88.95	4	92.00	87.00	-2	2,789	-0.07%
2021/01/28	0	0.00	30	91.90	91.60	-30	2,878	-1.04%
2021/01/27	1	92.60	40	92.25	91.90	-39	2,896	-1.35%
2021/01/26	1	94.00	0	0.00	92.30	1	2,910	0.03%
2021/01/22	0	0.00	3	94.03	93.70	-3	2,972	-0.10%
2021/01/20	1	92.10	4	93.90	91.50	-3	3,010	-0.10%
2021/01/19	2	95.40	0	0.00	95.10	2	2,984	0.07%
2021/01/18	1	96.80	0	0.00	97.90	1	2,973	0.03%
2021/01/15	0	0.00	1	107.89	102.00	-1	2,977	-0.03%
2021/01/14	1	103.00	2	103.25	104.00	-1	2,887	-0.03%
2021/01/07	0	0.00	1	99.80	100.50	-1	2,977	-0.03%
2021/01/06	1	99.00	0	0.00	102.00	1	3,022	0.03%
2021/01/04	0	0.00	1	96.40	96.20	-1	3,077	-0.03%
2020/12/31	0	93.80	1	94.00	93.70	-1	3,144	-0.03%
2020/12/30	1	92.00	0	0.00	92.60	1	3,201	0.03%
2020/12/28	1	92.10	0	0.00	92.50	1	3,346	0.03%
2020/12/24	0	0.00	2	92.20	93.30	-2	3,367	-0.06%
2020/12/23	0	0.00	1	93.00	92.60	-1	3,379	-0.03%
2020/12/22	1	92.20	0	0.00	91.60	1	3,405	0.03%
2020/12/21	2	95.90	0	0.00	95.80	2	3,379	0.06%
2020/12/18	2	99.90	2	100.50	99.70	0	3,371	0.00%
2020/12/17	0	0.00	1	99.00	98.70	-1	3,381	-0.03%
2020/12/15	1	97.60	1	100.00	96.50	0	3,524	0.00%
2020/12/14	0	0.00	1	99.00	98.00	-1	3,567	-0.03%
2020/12/11	32	98.53	0	0.00	98.00	32	3,630	0.88%
2020/12/10	2	102.25	0	0.00	103.00	2	3,614	0.06%
2020/12/09	2	102.00	1	104.50	102.00	1	3,648	0.03%
2020/12/08	3	104.50	2	106.75	103.50	1	3,639	0.03%
2020/12/07	13	104.15	2	107.00	104.50	11	3,659	0.30%
2020/12/03	3	114.17	26	113.00	111.00	-23	3,713	-0.62%
2020/12/02	5	113.70	15.7	113.05	117.00	-10.7	3,676	-0.29%
2020/11/30	1	108.50	2	110.00	106.50	-1	3,755	-0.03%
2020/11/24	1	107.00	0	0.00	105.50	1	4,429	0.02%
2020/11/17	1	108.00	0	0.00	105.00	1	5,584	0.02%
2020/11/13	1	107.50	0	0.00	107.00	1	6,408	0.02%
2020/11/12	0	0.00	2	109.00	110.00	-2	6,671	-0.03%
2020/11/11	0	0.00	15	108.67	108.50	-15	6,830	-0.22%
2020/11/10	2	105.50	0	0.00	101.50	2	6,766	0.03%
2020/11/09	4	104.75	2	104.50	105.50	2	6,831	0.03%
2020/11/06	4	101.75	6	103.50	104.00	-2	6,872	-0.03%
2020/11/05	1	101.50	0	0.00	100.00	1	6,930	0.01%
2020/11/04	1	95.80	0	0.00	96.10	1	6,988	0.01%
2020/10/30	0	0.00	5	96.00	96.00	-5	7,472	-0.07%
2020/10/29	5	92.00	0	0.00	93.40	5	7,777	0.06%
2020/10/28	0	0.00	1	100.50	96.30	-1	8,135	-0.01%
2020/10/27	1	99.00	0	0.00	98.50	1	8,244	0.01%
2020/10/26	1	99.40	0	0.00	99.10	1	8,303	0.01%
2020/10/23	126	102.87	0	0.00	103.50	126	8,308	1.52%	大買/鉅額交易
2020/10/20	1	102.00	0	0.00	104.00	1	8,342	0.01%
2020/10/12	2	114.25	0	0.00	111.00	2	8,842	0.02%
2020/10/08	2	118.50	0	0.00	117.00	2	8,841	0.02%
2020/10/06	0	0.00	25	124.18	121.50	-25	8,954	-0.28%
2020/09/29	0	0.00	2	114.00	113.00	-2	8,948	-0.02%
2020/09/25	0	0.00	2	106.50	110.50	-2	8,994	-0.02%
2020/09/24	2	112.75	0	0.00	112.50	2	9,030	0.02%
2020/09/21	3	122.67	2	123.25	119.50	1	9,273	0.01%
2020/09/18	0	0.00	1	120.50	121.00	-1	9,222	-0.01%
2020/09/16	1	120.50	4	118.50	116.00	-3	9,102	-0.03%
2020/09/15	22	114.80	1	115.50	114.50	21	9,049	0.23%
2020/09/11	0	0.00	1	110.50	110.00	-1	8,975	-0.01%
2020/09/09	8	110.00	0	0.00	111.50	8	8,943	0.09%
2020/09/08	5	112.80	3	113.83	113.50	2	8,910	0.02%
2020/09/07	1	117.50	0	0.00	111.50	1	8,904	0.01%
2020/09/04	20	119.43	0	0.00	117.50	20	8,915	0.22%
2020/09/03	7	122.00	5	120.90	118.50	2	8,841	0.02%
2020/09/02	8	122.50	12	120.38	124.50	-4	8,720	-0.05%
2020/09/01	3	121.00	11	123.00	119.00	-8	8,569	-0.09%
2020/08/31	94	122.46	38	120.32	123.00	56	8,391	0.67%
2020/08/28	5	129.60	3	130.33	128.50	2	8,239	0.02%
2020/08/27	17	127.68	7	132.93	129.00	10	8,073	0.12%
2020/08/26	41	129.46	0	0.00	126.50	41	7,875	0.52%
2020/08/25	17	126.59	23	127.52	132.50	-6	7,705	-0.08%
2020/08/24	10	118.00	8	118.75	121.00	2	7,525	0.03%
2020/08/21	11	120.00	6	118.17	115.50	5	7,423	0.07%
2020/08/20	53	118.53	7	124.71	119.00	46	7,244	0.63%
2020/08/19	17	131.47	26	128.96	123.50	-9	7,037	-0.13%
2020/08/18	51	122.73	61	121.63	123.00	-10	6,553	-0.15%
2020/08/17	22	111.25	11	108.68	112.00	11	6,422	0.17%
2020/08/14	0	0.00	1	102.00	102.00	-1	6,451	-0.02%
2020/08/13	4	100.25	1	99.60	98.00	3	6,386	0.05%
2020/08/11	3	97.30	2	99.30	97.00	1	6,268	0.02%
2020/08/10	6	104.82	10	107.95	99.60	-4	6,183	-0.06%
2020/08/07	2	106.75	1	107.50	105.50	1	6,103	0.02%
2020/08/06	3	106.33	3	106.67	107.50	0	6,031	0.00%
2020/08/05	0	0.00	1	106.50	105.50	-1	5,924	-0.02%
2020/08/04	13	96.63	15	97.35	102.50	-2	5,671	-0.04%
2020/08/03	66	96.44	213	95.78	93.40	-147	5,339	-2.75%	大賣/鉅額交易
2020/07/31	0	0.00	2	88.25	87.80	-2	4,963	-0.04%
2020/07/30	0	0.00	5	87.00	87.20	-5	4,872	-0.10%
2020/07/29	1	80.90	1	84.00	84.70	0	4,865	0.00%
2020/07/28	56	81.09	0	0.00	81.40	56	4,853	1.15%
2020/07/27	3	82.87	3	84.43	84.20	0	4,859	0.00%
2020/07/24	3	82.23	0	0.00	83.20	3	4,905	0.06%
2020/07/23	14	86.26	1	86.60	85.40	13	4,865	0.27%
2020/07/22	10	87.60	1	87.30	87.00	9	4,795	0.19%
2020/07/21	2	89.20	46	88.90	87.30	-44	4,748	-0.93%
2020/07/20	38	89.89	98	89.09	90.10	-60	4,555	-1.32%
2020/07/17	1	80.50	0	0.00	82.00	1	4,221	0.02%
2020/07/16	1	83.40	1	83.00	83.70	0	4,201	0.00%
2020/07/15	1	81.00	1	86.30	81.10	0	4,146	0.00%
2020/07/14	0	0.00	2	83.75	84.20	-2	4,112	-0.05%
2020/07/10	12	79.83	0	0.00	79.50	12	3,992	0.30%
2020/07/09	12	81.60	0	0.00	82.00	12	3,999	0.30%
2020/07/08	27	83.71	0	0.00	82.70	27	3,978	0.68%
2020/07/07	1	84.60	0	84.60	84.60	1	3,949	0.03%
2020/07/03	4	88.18	23	88.81	86.50	-19	3,951	-0.48%
2020/07/02	0	0.00	10	89.47	89.50	-10	3,889	-0.26%
2020/07/01	3	87.87	11	86.13	87.20	-8	3,737	-0.21%
2020/06/29	17	80.45	0	0.00	80.20	17	3,590	0.47%
2020/06/24	8	81.40	0	0.00	82.00	8	3,581	0.22%
2020/06/23	50	81.84	1	82.50	81.40	49	3,598	1.36%
2020/06/22	62	81.92	0	0.00	81.50	62	3,591	1.73%
2020/06/19	1	84.70	0	0.00	84.00	1	3,604	0.03%
2020/06/17	1	84.40	5	84.76	84.00	-4	3,615	-0.11%
2020/06/16	4	83.50	6	84.35	85.10	-2	3,669	-0.05%
2020/06/15	1	82.60	2	84.95	82.50	-1	3,694	-0.03%
2020/06/12	4	80.35	4	82.15	84.50	0	3,735	0.00%
2020/06/11	3	82.43	6	83.03	81.60	-3	3,744	-0.08%
2020/06/09	2	82.55	0	0.00	82.40	2	3,749	0.05%
2020/06/08	3	84.20	0	0.00	83.80	3	3,776	0.08%
2020/06/05	5	84.96	0	0.00	85.00	5	3,799	0.13%
2020/06/02	14	85.16	6	86.17	85.60	8	3,770	0.21%
2020/06/01	2	85.00	12	83.23	85.00	-10	3,676	-0.27%
2020/05/29	3	83.17	1	84.00	81.80	2	3,656	0.05%
2020/05/28	14	82.17	4	82.45	82.70	10	3,599	0.28%
2020/05/27	2	81.30	0	0.00	79.90	2	3,570	0.06%
2020/05/25	1	82.30	0	0.00	81.30	1	3,497	0.03%
2020/05/22	8	83.80	29	84.70	81.70	-21	3,470	-0.61%
2020/05/21	152	83.14	149	83.02	83.60	3	3,390	0.09%	大買/大賣/
2020/05/20	0	0.00	2	74.25	76.00	-2	3,258	-0.06%
2020/05/19	0	0.00	51	73.69	74.20	-51	3,277	-1.56%
2020/05/18	36	71.77	0	0.00	71.00	36	3,263	1.10%
2020/05/13	0	0.00	1	74.80	75.60	-1	3,170	-0.03%
2020/05/12	8	72.73	0	0.00	72.80	8	3,189	0.25%
2020/05/05	2	70.50	4	70.95	72.50	-2	3,345	-0.06%
2020/04/29	31	68.84	6	68.42	66.90	25	3,362	0.74%
2020/04/24	0	0.00	2	64.60	64.50	-2	3,339	-0.06%
2020/04/22	5	62.10	0	0.00	64.00	5	3,366	0.15%
2020/04/17	1	65.20	0	0.00	65.10	1	3,424	0.03%
2020/04/16	0	0.00	8	63.81	64.70	-8	3,385	-0.24%
2020/04/15	52	64.07	57	63.72	63.70	-5	3,398	-0.15%
2020/04/14	3	60.30	9	60.02	60.10	-6	3,322	-0.18%
2020/04/13	12	58.95	2	58.90	59.00	10	3,317	0.30%
2020/04/07	2	58.60	0	0.00	60.90	2	3,291	0.06%
2020/04/06	0	0.00	29	56.03	58.00	-29	3,358	-0.86%
2020/04/01	0	0.00	10	54.90	54.90	-10	3,421	-0.29%
2020/03/26	0	0.00	5	51.30	52.00	-5	3,547	-0.14%
2020/03/25	30	50.50	0	0.00	50.20	30	3,562	0.84%
2020/03/24	5	45.80	1	43.30	46.15	4	3,574	0.11%
2020/03/19	0	0.00	1	46.00	45.45	-1	3,735	-0.03%
2020/03/18	10	52.60	0	0.00	50.50	10	3,788	0.26%
2020/03/16	1	68.00	2	65.25	62.30	-1	3,944	-0.03%
2020/03/13	1	65.20	0	0.00	69.20	1	4,185	0.02%
2020/03/12	1	73.70	0	0.00	72.00	1	4,433	0.02%
2020/03/11	2	80.00	10	79.07	77.50	-8	4,457	-0.18%
2020/03/10	1	75.40	6	74.80	77.50	-5	4,483	-0.11%
2020/03/09	10	74.13	0	0.00	73.80	10	4,686	0.21%
2020/03/06	6	78.02	0	0.00	78.00	6	4,853	0.12%
2020/03/04	3	79.73	2	80.60	78.80	1	5,650	0.02%
2020/03/03	3	80.00	10	80.38	79.90	-7	6,095	-0.11%
2020/02/27	14	76.66	6	75.60	74.00	8	6,417	0.12%
2020/02/26	3	81.33	0	0.00	79.20	3	6,428	0.05%
2020/02/25	8	82.59	3	83.00	81.80	5	6,413	0.08%
2020/02/24	5	84.06	4	84.18	83.10	1	6,407	0.02%
2020/02/21	0	0.00	11	83.37	83.80	-11	6,430	-0.17%
2020/02/20	0	0.00	1	80.80	80.60	-1	6,405	-0.02%
2020/02/11	3	78.00	15	78.55	78.20	-12	6,298	-0.19%
2020/02/05	2	72.20	0	0.00	70.30	2	6,142	0.03%
2020/01/31	0	0.00	9	73.70	76.60	-9	6,152	-0.15%
2020/01/30	20	77.40	35	78.03	77.40	-15	6,161	-0.24%
2020/01/20	20	85.80	56	86.10	86.00	-36	6,141	-0.59%
2020/01/17	0	0.00	1	87.00	85.70	-1	6,134	-0.02%
2020/01/15	1	85.00	1	85.10	84.70	0	6,087	0.00%
2020/01/14	5	86.20	0	0.00	86.00	5	6,071	0.08%
2020/01/10	0	0.00	2	85.50	83.00	-2	5,975	-0.03%
2020/01/09	2	83.70	5	82.00	84.10	-3	5,930	-0.05%
2020/01/07	4	79.33	6	80.27	79.50	-2	5,858	-0.03%
2020/01/06	5	82.46	1	81.90	81.40	4	5,853	0.07%
2020/01/03	6	84.57	0	0.00	83.90	6	5,817	0.10%
2020/01/02	20	87.50	0	0.00	87.00	20	5,767	0.35%
2019/12/31	54	88.47	1	88.30	88.50	53	5,740	0.92%
2019/12/30	7	88.19	7	88.64	88.40	0	5,722	0.00%
2019/12/27	1	85.80	1	87.50	87.20	0	5,673	0.00%
2019/12/24	13	85.56	0	0.00	83.80	13	5,575	0.23%
2019/12/23	0	0.00	5	86.78	85.90	-5	5,535	-0.09%
2019/12/18	1	88.40	0	0.00	86.50	1	5,441	0.02%
2019/12/17	2	90.55	1	91.00	89.00	1	5,353	0.02%
2019/12/16	0	0.00	8	90.25	88.60	-8	5,314	-0.15%
2019/12/13	7	89.69	1	90.60	88.30	6	5,311	0.11%
2019/12/12	6	92.62	10	93.55	92.70	-4	5,259	-0.08%
2019/12/11	4	90.53	4	90.48	90.70	0	5,276	0.00%
2019/12/10	5	89.46	8	89.86	90.50	-3	5,215	-0.06%
2019/12/09	8	87.28	7	85.94	87.10	1	4,920	0.02%
2019/12/06	7	82.91	3	82.57	82.50	4	4,593	0.09%
2019/12/05	0	0.00	1	81.50	82.60	-1	4,507	-0.02%
2019/12/04	3	82.97	13	83.16	81.70	-10	4,435	-0.23%
2019/12/03	3	81.40	17	81.09	82.30	-14	4,213	-0.33%
2019/12/02	2	79.50	21	78.52	79.70	-19	4,024	-0.47%
2019/11/29	35	78.87	93	82.21	76.20	-58	3,653	-1.59%
2019/11/28	116	81.62	84	79.57	81.90	32	3,188	1.00%	大買/
2019/11/27	31	73.91	12.6	72.98	74.50	18.4	2,710	0.68%
2019/11/26	10	71.61	49	71.55	71.00	-39	2,499	-1.56%
2019/11/25	0	0.00	30	69.07	69.00	-30	2,275	-1.32%
2019/11/22	1	67.70	0	0.00	67.50	1	2,218	0.05%
2019/11/20	20	68.92	2	70.70	67.80	18	2,171	0.83%
2019/11/19	3	70.67	1	70.70	71.00	2	2,094	0.10%
2019/11/18	0	0.00	2	69.60	69.60	-2	2,003	-0.10%
2019/11/15	0	0.00	10	69.11	68.80	-10	1,989	-0.50%
2019/11/14	12	67.03	0	0.00	67.50	12	1,969	0.61%
2019/11/13	1	67.60	0	0.00	67.60	1	1,969	0.05%
2019/11/12	9	67.50	0	0.00	67.80	9	1,972	0.46%
2019/11/11	20	67.20	0	0.00	67.00	20	2,009	1.00%
2019/11/08	8	69.18	0	0.00	68.10	8	2,028	0.39%
2019/11/07	0	0.00	1	68.70	68.90	-1	2,039	-0.05%
2019/11/06	3	70.47	0	0.00	68.70	3	2,031	0.15%
2019/11/05	5	70.10	1	71.00	70.30	4	2,009	0.20%
2019/11/04	0	0.00	1	70.40	69.60	-1	1,969	-0.05%
2019/11/01	0	0.00	10	70.30	70.30	-10	1,956	-0.51%
2019/10/31	1	72.50	11	72.27	70.60	-10	1,979	-0.51%
2019/10/30	11	71.13	11	70.60	71.10	0	1,871	0.00%
2019/10/29	1	71.30	5	70.02	70.00	-4	1,843	-0.22%
2019/10/28	0	0.00	1	69.50	69.60	-1	1,804	-0.06%
2019/10/25	11	67.22	0	0.00	67.20	11	1,796	0.61%
2019/10/22	12	67.80	0	0.00	68.00	12	1,823	0.66%
2019/10/17	2	68.80	0	0.00	68.80	2	1,920	0.10%
2019/10/16	5	67.96	0	0.00	68.00	5	1,961	0.25%
2019/10/15	11	70.14	0	0.00	69.10	11	1,953	0.56%
2019/10/14	1	70.20	0	0.00	70.20	1	1,946	0.05%
2019/10/08	4	70.83	0	0.00	70.80	4	1,935	0.21%
2019/10/04	4	71.20	0	0.00	71.90	4	2,071	0.19%
2019/10/03	13	71.85	2	71.70	71.50	11	2,109	0.52%
2019/10/02	2	70.50	0	0.00	71.30	2	2,087	0.10%
2019/09/27	20	67.40	0	0.00	69.00	20	2,132	0.94%
2019/09/25	0	0.00	1	68.30	67.60	-1	2,166	-0.05%
2019/09/24	3	69.20	0	0.00	69.10	3	2,183	0.14%
2019/09/19	11	71.10	0	0.00	70.10	11	2,240	0.49%
2019/09/18	10	71.95	0	0.00	70.10	10	2,218	0.45%
2019/09/17	1	73.50	0	0.00	74.10	1	2,140	0.05%
2019/09/16	43	76.90	47	76.65	73.80	-4	2,100	-0.19%
2019/09/12	17	70.60	16	70.72	70.90	1	1,915	0.05%
2019/09/05	0	0.00	1	69.40	70.70	-1	1,857	-0.05%
2019/08/26	1	64.80	0	0.00	65.60	1	2,117	0.05%
2019/08/21	1	68.00	0	0.00	68.40	1	2,093	0.05%
2019/08/14	0	0.00	1	69.50	68.10	-1	2,232	-0.04%
2019/07/30	0	0.00	1	66.10	66.00	-1	2,935	-0.03%
2019/07/24	3	68.60	1	68.80	68.60	2	3,316	0.06%
2019/07/23	1	71.50	0	0.00	68.10	1	3,345	0.03%
2019/07/19	12	74.12	12	73.47	73.00	0	3,343	0.00%
2019/07/18	1	74.20	3	73.63	73.60	-2	3,424	-0.06%
2019/07/15	1	71.20	1	71.30	71.00	0	3,411	0.00%
2019/07/11	3	71.17	2	70.00	70.30	1	3,448	0.03%
2019/07/10	0	0.00	4	73.73	73.90	-4	3,385	-0.12%
2019/07/09	0	0.00	1	73.00	71.30	-1	3,337	-0.03%
2019/07/08	2	70.35	0	0.00	71.60	2	3,292	0.06%
2019/07/05	0	0.00	2	71.30	71.30	-2	3,307	-0.06%
2019/06/28	1	66.30	0	0.00	66.00	1	3,167	0.03%
2019/06/26	0	0.00	10	67.00	68.00	-10	3,198	-0.31%
2019/06/25	0	0.00	11	66.10	66.10	-11	3,160	-0.35%
2019/06/21	20	64.45	2	66.20	63.80	18	3,158	0.57%
2019/06/11	2	65.60	0	0.00	65.30	2	3,344	0.06%
2019/06/10	0	0.00	9	66.60	66.00	-9	3,353	-0.27%
2019/06/05	0	0.00	11	64.81	64.60	-11	3,338	-0.33%
2019/06/04	0	0.00	20	62.40	62.70	-20	3,321	-0.60%
2019/05/29	0	0.00	55	59.55	59.20	-55	3,838	-1.43%
2019/05/28	0	0.00	1	59.80	59.90	-1	3,851	-0.03%
2019/05/23	20	57.20	1	59.50	58.80	19	3,830	0.50%
2019/05/22	35	58.81	0	0.00	58.60	35	3,820	0.92%
2019/05/21	1	57.00	0	0.00	59.30	1	3,821	0.03%
2019/05/20	7	60.29	15	59.10	57.50	-8	3,804	-0.21%
2019/05/17	11	63.94	0	0.00	63.50	11	3,746	0.29%
2019/05/16	14	65.11	7	66.46	66.40	7	3,729	0.19%
2019/05/15	1	64.90	0	0.00	65.20	1	3,747	0.03%
2019/05/14	2	63.10	2	63.55	63.30	0	3,764	0.00%
2019/05/10	0	0.00	3	65.67	65.60	-3	3,809	-0.08%
2019/05/09	6	69.13	1	65.10	64.90	5	3,770	0.13%
2019/05/08	23	71.30	22	71.77	69.70	1	3,717	0.03%
2019/05/07	16	72.03	18	69.92	72.00	-2	3,566	-0.06%
2019/05/06	3	68.53	12	67.83	67.50	-9	3,465	-0.26%
2019/05/03	14	68.60	30	68.96	70.50	-16	3,394	-0.47%
2019/05/02	20	67.63	10	67.85	66.50	10	3,230	0.31%
2019/04/25	0	0.00	2	64.30	64.40	-2	3,376	-0.06%
2019/04/24	0	0.00	38	63.14	64.30	-38	3,559	-1.07%
2019/04/16	0	0.00	10	62.00	61.80	-10	3,699	-0.27%
2019/04/11	0	0.00	10	59.70	59.20	-10	3,821	-0.26%
2019/04/10	10	58.10	0	0.00	58.00	10	3,820	0.26%
2019/04/08	10	59.10	0	0.00	58.40	10	4,006	0.25%
2019/03/29	0	0.00	9	60.40	60.30	-9	4,208	-0.21%
2019/03/28	10	57.20	0	0.00	58.50	10	4,290	0.23%
2019/03/25	3	60.00	0	0.00	59.70	3	4,475	0.07%
2019/03/18	1	60.40	0	0.00	59.40	1	4,359	0.02%
2019/03/15	10	59.00	0	0.00	59.10	10	4,307	0.23%
2019/03/13	1	63.30	0	0.00	63.00	1	4,197	0.02%
2019/03/12	10	63.00	0	0.00	63.00	10	4,164	0.24%
2019/03/08	15	65.40	0	0.00	64.30	15	4,060	0.37%
2019/03/07	2	66.35	11	66.85	66.80	-9	4,015	-0.22%
2019/03/06	1	64.10	11	64.17	64.70	-10	3,838	-0.26%
2019/03/05	1	63.80	26	66.60	63.00	-25	3,750	-0.67%
2019/03/04	22	63.99	2	63.20	63.80	20	3,537	0.57%
2019/02/26	10	62.00	0	0.00	62.00	10	3,436	0.29%
2019/02/25	0	0.00	15	61.90	62.00	-15	3,438	-0.44%
2019/02/22	0	0.00	10	62.06	62.40	-10	3,424	-0.29%
2019/02/20	0	0.00	30	62.52	61.20	-30	3,373	-0.89%
2019/02/19	10	62.80	0	0.00	63.30	10	3,334	0.30%
2019/02/18	2	62.25	13	62.92	62.80	-11	3,274	-0.34%
2019/02/15	2	62.00	1	61.40	62.00	1	3,211	0.03%
2019/02/14	14	60.96	22	60.40	61.40	-8	3,167	-0.25%
2019/02/13	17	58.65	1	57.60	58.20	16	3,091	0.52%
2019/02/12	7	61.31	0	0.00	59.60	7	3,027	0.23%
2019/02/11	11	62.43	28	61.46	62.50	-17	2,990	-0.57%
2019/01/29	0	0.00	10	58.46	59.50	-10	2,906	-0.34%
2019/01/25	10	56.40	0	0.00	56.40	10	2,820	0.35%
2019/01/24	5	58.00	7	59.00	57.80	-2	2,794	-0.07%
2019/01/23	10	56.40	3	57.90	57.90	7	2,778	0.25%
2019/01/18	0	0.00	10	61.48	61.30	-10	2,674	-0.37%
2019/01/17	46	61.20	16	60.01	58.00	30	2,540	1.18%
2019/01/16	3	63.27	29	64.63	64.30	-26	2,371	-1.10%
2019/01/15	0	0.00	10	61.62	61.80	-10	2,144	-0.47%
2019/01/11	10	58.10	10	59.00	58.90	0	1,988	0.00%
2019/01/10	0	0.00	10	58.90	58.40	-10	1,938	-0.52%
2019/01/09	10	58.00	15	60.00	58.00	-5	1,932	-0.26%
2019/01/08	0	0.00	12	58.95	58.50	-12	1,863	-0.64%
2019/01/07	2	58.90	16	58.50	59.00	-14	1,836	-0.76%
2018/12/28	0	0.00	5	55.80	55.50	-5	1,788	-0.28%
2018/12/27	20	55.61	10	57.00	54.50	10	1,787	0.56%
2018/12/26	7	56.43	17	57.32	57.50	-10	1,665	-0.60%
2018/12/25	16	56.74	117	57.15	57.50	-101	1,576	-6.41%	大賣/鉅額交易
2018/12/21	0	0.00	10	53.50	54.50	-10	1,404	-0.71%
2018/12/20	0	0.00	52	51.60	52.60	-52	1,290	-4.03%
2018/12/19	191	49.29	202	49.19	49.35	-11	1,105	-0.99%	大買/大賣/
2018/12/06	15	43.95	0	0.00	43.85	15	1,149	1.31%
2018/11/29	2	46.15	2	45.65	45.00	0	1,533	0.00%
2018/11/08	0	0.00	5	44.20	43.95	-5	1,813	-0.28%
2018/10/29	1	38.90	5	38.80	38.60	-4	2,059	-0.19%
2018/10/26	0	0.00	2	39.55	39.00	-2	2,088	-0.10%
2018/10/12	1	39.50	0	0.00	39.95	1	2,416	0.04%
2018/10/09	50	43.23	0	0.00	41.45	50	2,449	2.04%
2018/10/05	51	47.76	85	47.20	47.05	-34	2,470	-1.38%
2018/10/04	20	52.41	0	0.00	51.50	20	2,418	0.83%
2018/10/03	0	0.00	10	53.80	53.50	-10	2,446	-0.41%
2018/09/28	30	53.79	0	0.00	53.00	30	2,888	1.04%
2018/09/25	15	53.70	0	0.00	53.00	15	3,199	0.47%
2018/09/20	40	50.98	0	0.00	50.90	40	3,317	1.21%
2018/09/13	30	51.20	0	0.00	51.20	30	3,419	0.88%
2018/09/12	31	52.55	0	0.00	53.00	31	3,425	0.90%
2018/09/07	0	0.00	20	61.00	61.20	-20	3,671	-0.54%
2018/09/06	0	0.00	21	59.30	60.80	-21	3,623	-0.58%
2018/09/05	1	59.70	37	59.59	59.90	-36	3,789	-0.95%
2018/09/04	0	0.00	15	58.81	58.60	-15	4,061	-0.37%
2018/09/03	0	0.00	5	57.00	55.50	-5	4,108	-0.12%
2018/08/31	0	0.00	2	56.80	56.50	-2	4,223	-0.05%
2018/08/24	10	53.00	0	0.00	53.50	10	4,458	0.22%
2018/08/23	1	55.10	0	0.00	53.30	1	4,494	0.02%
2018/08/22	0	0.00	6	56.93	55.40	-6	4,505	-0.13%
2018/08/20	10	52.60	0	0.00	53.00	10	4,549	0.22%
2018/08/15	1	52.70	0	0.00	52.50	1	4,506	0.02%
2018/08/14	0	0.00	1	53.30	52.90	-1	4,513	-0.02%
2018/08/13	76	53.12	0	0.00	51.30	76	4,464	1.70%
2018/08/10	1	57.00	10	57.00	55.80	-9	4,400	-0.20%
2018/08/08	2	57.05	0	0.00	56.10	2	4,412	0.05%
2018/08/07	14	55.24	0	0.00	56.80	14	4,431	0.32%
2018/08/06	40	56.63	0	0.00	55.90	40	4,424	0.90%
2018/08/02	0	0.00	5	59.10	59.30	-5	4,326	-0.12%
2018/08/01	5	61.50	0	0.00	60.50	5	4,312	0.12%
2018/07/30	1	59.80	0	0.00	59.00	1	4,242	0.02%
2018/07/26	0	0.00	20	60.60	60.50	-20	4,186	-0.48%
2018/07/25	0	0.00	33	60.51	60.40	-33	4,168	-0.79%
2018/07/24	0	0.00	30	58.70	59.00	-30	4,135	-0.73%
2018/07/23	16	57.88	0	0.00	57.70	16	4,131	0.39%
2018/07/20	0	0.00	59	61.67	59.40	-59	4,119	-1.43%
2018/07/16	0	0.00	1	60.00	60.60	-1	3,970	-0.03%
2018/07/10	29	59.24	0	0.00	58.10	29	3,883	0.75%
2018/07/09	20	61.10	141	61.55	62.50	-121	3,722	-3.25%	大賣/鉅額交易
2018/07/06	5	55.94	0	0.00	59.70	5	3,612	0.14%
2018/07/05	0	0.00	40	61.80	58.50	-40	3,522	-1.14%
2018/07/04	0	0.00	65	60.82	61.00	-65	3,500	-1.86%
2018/07/03	1	63.00	81	60.67	62.00	-80	3,453	-2.32%
2018/07/02	0	0.00	10	59.60	60.10	-10	3,322	-0.30%
2018/06/25	5	58.20	0	0.00	57.10	5	3,182	0.16%
2018/06/20	1	58.50	0	0.00	55.70	1	3,312	0.03%
2018/06/19	6	58.08	35	59.16	58.30	-29	3,287	-0.88%
2018/06/15	2	64.35	7	63.30	62.00	-5	3,212	-0.16%
2018/06/14	1	60.40	11	60.53	60.00	-10	3,003	-0.33%
2018/06/13	10	62.11	0	0.00	61.00	10	2,993	0.33%
2018/06/12	20	65.60	21	65.55	65.60	-1	2,818	-0.04%
2018/06/06	0	0.00	45	59.64	60.00	-45	2,295	-1.96%
2018/06/04	0	0.00	52	56.68	57.20	-52	2,244	-2.32%
2018/05/31	1	55.30	11	56.22	53.80	-10	2,139	-0.47%
2018/05/30	1	53.60	1	54.20	53.70	0	2,091	0.00%
2018/05/29	1	53.50	1	55.30	53.50	0	2,061	0.00%
2018/05/28	20	52.60	41	51.07	52.60	-21	1,989	-1.06%
2018/05/25	1	49.40	0	0.00	47.90	1	1,954	0.05%
2018/05/24	0	0.00	1	48.80	48.90	-1	1,964	-0.05%
2018/05/23	1	47.80	0	0.00	48.10	1	1,974	0.05%
2018/05/16	20	47.80	0	0.00	48.50	20	2,118	0.94%
2018/05/15	0	0.00	12	50.27	49.00	-12	2,168	-0.55%
2018/05/11	10	50.30	0	0.00	49.55	10	2,212	0.45%
2018/04/30	10	49.30	0	0.00	49.50	10	2,329	0.43%
2018/04/27	15	49.38	3	49.38	50.50	12	2,343	0.51%
2018/04/26	35	50.44	0	0.00	49.60	35	2,355	1.49%
2018/04/24	50	51.56	0	0.00	52.30	50	2,423	2.06%
2018/04/23	80	52.83	0	0.00	52.90	80	2,495	3.21%
2018/04/20	2	53.90	10	54.10	53.90	-8	2,613	-0.31%
2018/04/19	1	54.10	0	0.00	52.60	1	2,658	0.04%
2018/04/17	1	55.00	0	0.00	54.10	1	3,006	0.03%
2018/04/16	1	54.60	1	55.30	54.50	0	3,060	0.00%
2018/04/13	1	54.70	1	54.60	54.50	0	3,109	0.00%
2018/04/12	10	52.90	0	0.00	52.60	10	3,276	0.31%
2018/04/11	0	0.00	20	53.20	54.10	-20	3,300	-0.61%
2018/04/03	20	53.20	0	0.00	52.90	20	3,558	0.56%
2018/03/30	1	57.20	0	0.00	56.50	1	3,709	0.03%
2018/03/28	10	58.60	0	0.00	57.60	10	3,771	0.27%
2018/03/27	0	0.00	5	60.00	58.60	-5	3,793	-0.13%
2018/03/23	20	54.53	20	53.20	55.00	0	3,714	0.00%
2018/03/21	0	0.00	8	60.90	61.30	-8	3,857	-0.21%
2018/03/20	0	0.00	1	58.90	59.00	-1	3,826	-0.03%
2018/03/19	1	60.10	20	60.53	59.10	-19	3,854	-0.49%
2018/03/16	2	60.00	22	59.59	59.00	-20	3,845	-0.52%
2018/03/15	2	57.10	2	57.55	57.70	0	3,793	0.00%
2018/03/09	16	54.73	16	54.59	54.50	0	3,772	0.00%
2018/03/08	8	50.00	0	0.00	51.20	8	3,753	0.21%
2018/02/08	20	44.77	2	45.00	44.00	18	5,362	0.34%
2018/02/07	1	45.90	1	46.60	45.90	0	5,411	0.00%
2018/02/06	20	49.28	49	48.70	48.70	-29	5,454	-0.53%
2018/02/01	15	54.00	0	0.00	53.50	15	5,676	0.26%
2018/01/31	95	56.92	10	55.10	54.60	85	5,770	1.47%
2018/01/30	1	58.60	0	0.00	57.20	1	5,931	0.02%
2018/01/25	0	0.00	2	60.00	58.60	-2	6,142	-0.03%
2018/01/24	0	0.00	3	59.10	58.80	-3	6,154	-0.05%
2018/01/23	0	0.00	1	59.10	59.00	-1	6,175	-0.02%
2018/01/22	1	59.70	0	0.00	60.10	1	6,189	0.02%
2018/01/19	1	59.40	1	60.20	59.30	0	6,232	0.00%
2018/01/18	25	59.16	1	58.30	58.30	24	6,180	0.39%
2018/01/17	20	58.30	0.8	59.00	58.90	19.2	6,170	0.31%
2018/01/16	1	59.00	0	0.00	61.10	1	6,111	0.02%
2018/01/15	9	57.00	0	0.00	57.40	9	5,997	0.15%
2018/01/12	60	56.97	0	0.00	58.70	60	5,962	1.01%
2018/01/11	21	61.02	4	62.70	59.30	17	5,824	0.29%
2018/01/10	1	65.00	14	63.25	65.80	-13	5,634	-0.23%
2018/01/09	1	66.80	0	0.00	64.80	1	5,582	0.02%
2018/01/08	10	67.80	0	0.00	66.00	10	5,555	0.18%
2018/01/04	73	64.44	0	0.00	64.00	73	5,508	1.33%
2018/01/03	44	64.72	7	66.00	66.00	37	5,491	0.67%
2018/01/02	2	64.40	10	65.51	66.00	-8	5,441	-0.15%