宣德 (5457)-統一-內湖券商分點個股進出

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
55.6
漲跌
▼0.3
漲幅
-0.54%
成交量
573張
產業
上櫃電子零組件類股
420人加入追蹤

立即追蹤
本地時間:13:30(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

宣德 (5457)籌碼相關－統一-內湖券商分點個股進出

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-內湖券商分點個股進出
統一-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	3	55.63	0	0.00	55.90	3	2,073	0.14%
2024/04/19	11	56.73	0	0.00	56.80	11	2,062	0.53%
2024/04/18	1	59.30	0	0.00	59.10	1	2,048	0.05%
2024/04/15	0	0.00	10	61.83	61.90	-10	2,048	-0.49%
2024/04/12	10	61.07	0	0.00	61.80	10	2,045	0.49%
2024/04/08	20	59.40	26	61.23	62.50	-6	2,023	-0.30%
2024/04/03	6	58.27	0	0.00	58.00	6	1,997	0.30%
2024/03/27	0	0.00	1	62.50	61.70	-1	2,024	-0.05%
2024/03/26	1	61.70	0	0.00	61.70	1	2,051	0.05%
2024/03/11	2	63.70	0	0.00	63.20	2	2,177	0.09%
2024/03/04	1	70.40	1	69.50	69.10	0	2,029	0.00%
2024/02/21	0	0.00	1	68.20	67.00	-1	1,679	-0.06%
2024/02/20	1	65.30	0	0.00	65.30	1	1,578	0.06%
2024/02/19	1	63.00	2	64.40	63.50	-1	1,524	-0.07%
2024/02/15	11	58.38	13	59.29	60.50	-2	1,390	-0.14%
2024/02/05	1	56.80	0	0.00	56.80	1	1,347	0.07%
2024/02/01	1	58.50	0	0.00	58.80	1	1,305	0.08%
2024/01/29	0	0.00	2	61.00	61.00	-2	1,277	-0.16%
2024/01/24	2	60.30	0	0.00	59.80	2	1,188	0.17%
2024/01/23	0	0.00	87	58.76	59.10	-87	1,146	-7.59%
2024/01/19	16	57.59	0	0.00	57.30	16	1,121	1.43%
2024/01/18	35	57.85	1	57.50	57.80	34	1,116	3.05%
2024/01/17	0	0.00	1	57.80	57.80	-1	1,107	-0.09%
2024/01/16	7	58.90	0	0.00	58.80	7	1,089	0.64%
2024/01/11	3	55.30	2	55.10	55.50	1	1,075	0.09%
2023/12/29	20	59.50	0	0.00	58.30	20	1,064	1.88%
2023/12/28	10	58.45	0	0.00	58.10	10	1,042	0.96%
2023/12/25	0	0.00	2	56.80	57.40	-2	1,011	-0.20%
2023/12/22	0	0.00	1	56.70	57.00	-1	997	-0.10%
2023/12/21	1	57.50	0	0.00	57.00	1	977	0.10%
2023/12/20	135	59.03	293	59.41	59.10	-158	953	-16.57%	大買/大賣/鉅額交易
2023/12/19	30	58.73	71	58.96	58.10	-41	888	-4.61%
2023/12/18	50	59.14	11	58.86	59.30	39	844	4.62%
2023/12/15	78	57.21	0	0.00	57.10	78	786	9.92%
2023/12/14	79	57.38	20	57.36	57.50	59	769	7.67%
2023/12/13	0	0.00	3	54.50	55.50	-3	721	-0.42%
2023/12/12	1	54.20	0	0.00	54.20	1	728	0.14%
2023/12/11	5	54.18	0	0.00	54.20	5	737	0.68%
2023/12/08	2	54.80	10	54.75	55.00	-8	747	-1.07%
2023/12/07	9	53.24	0	0.00	53.00	9	743	1.21%
2023/11/30	0	0.00	1	54.40	55.10	-1	1,093	-0.09%
2023/11/24	1	54.30	0	0.00	54.70	1	1,357	0.07%
2023/11/22	0	0.00	1	53.60	54.00	-1	1,415	-0.07%
2023/11/15	1	54.20	32	53.78	54.30	-31	1,410	-2.20%
2023/11/10	2	52.55	0	0.00	53.30	2	1,363	0.15%
2023/11/06	0	0.00	1	52.80	52.80	-1	1,394	-0.07%
2023/11/03	1	51.50	0	0.00	51.10	1	1,393	0.07%
2023/10/20	0	0.00	30	48.83	50.40	-30	1,521	-1.97%
2023/10/06	10	52.80	0	0.00	53.50	10	2,078	0.48%
2023/10/05	8	53.85	0	0.00	53.20	8	2,305	0.35%
2023/10/02	20	53.93	0	0.00	54.00	20	2,460	0.81%
2023/09/26	0	0.00	8	53.50	53.00	-8	2,565	-0.31%
2023/09/25	22	54.35	0	0.00	54.40	22	2,561	0.86%
2023/09/18	9	55.88	0	0.00	55.60	9	2,522	0.36%
2023/09/11	0	0.00	4	55.00	55.30	-4	2,488	-0.16%
2023/09/07	6	59.83	0	0.00	58.50	6	2,400	0.25%
2023/09/05	1	60.50	0	0.00	60.60	1	2,270	0.04%
2023/09/04	36	59.75	40	59.65	61.00	-4	2,122	-0.19%
2023/09/01	4	56.20	0	0.00	56.00	4	1,910	0.21%
2023/08/30	10	55.80	0	0.00	55.40	10	1,906	0.52%
2023/08/29	0	0.00	1	54.80	55.00	-1	1,868	-0.05%
2023/08/25	1	52.90	0	0.00	52.30	1	1,795	0.06%
2023/07/31	0	0.00	1	52.10	52.30	-1	1,706	-0.06%
2023/07/24	10	52.06	10	51.33	52.10	0	1,621	0.00%
2023/07/17	0	0.00	32	56.24	56.50	-32	1,460	-2.19%
2023/07/13	62	64.15	30	63.03	62.00	32	1,208	2.65%
2023/07/12	50	63.10	50	63.96	64.00	0	1,078	0.00%
2023/07/06	2	56.00	2	55.70	57.20	0	726	0.00%
2023/06/28	0	0.00	3	52.20	51.90	-3	658	-0.46%
2023/06/27	1	52.50	10	52.50	51.90	-9	671	-1.34%
2023/06/26	12	53.78	0	0.00	52.80	12	678	1.77%
2023/06/14	0	0.00	6	53.22	52.80	-6	796	-0.75%
2023/06/13	3	53.17	1	53.00	53.00	2	801	0.25%
2023/06/09	1	51.60	0	0.00	51.70	1	811	0.12%
2023/06/08	2	51.50	0	0.00	51.40	2	817	0.24%
2023/06/05	1	53.30	1	52.90	53.80	0	831	0.00%
2023/05/24	2	50.10	2	50.70	50.60	0	1,225	0.00%
2023/05/11	2	49.40	0	0.00	48.95	2	1,251	0.16%
2023/04/18	0	0.00	1	57.60	57.70	-1	1,189	-0.08%
2023/04/13	1	58.70	0	0.00	58.50	1	1,186	0.08%
2023/04/10	1	58.70	1	58.30	57.80	0	1,183	0.00%
2023/03/31	1	56.80	1	56.50	56.70	0	1,162	0.00%
2023/03/24	0	0.00	5	57.60	57.60	-5	1,164	-0.43%
2023/03/23	5	57.96	0	0.00	57.60	5	1,140	0.44%
2023/03/03	0	0.00	1	55.90	56.90	-1	1,043	-0.10%
2023/03/02	5	55.16	4	54.80	55.60	1	1,013	0.10%
2023/02/24	0	0.00	6	59.83	55.20	-6	931	-0.64%
2023/02/23	1	57.60	9	55.26	58.50	-8	744	-1.07%
2023/02/21	0	0.00	1	54.00	54.10	-1	748	-0.13%
2023/02/17	1	53.60	0	0.00	53.40	1	797	0.13%
2023/02/16	0	0.00	6	52.60	52.70	-6	814	-0.74%
2023/02/13	0	0.00	2	52.00	52.50	-2	958	-0.21%
2023/02/06	0	0.00	3	53.10	52.40	-3	1,156	-0.26%
2023/01/09	13	51.78	0	0.00	51.70	13	1,384	0.94%
2023/01/04	2	49.90	0	0.00	49.75	2	1,418	0.14%
2022/12/16	2	51.30	0	0.00	51.20	2	1,544	0.13%
2022/12/15	1	53.20	0	0.00	52.70	1	1,545	0.06%
2022/12/14	5	53.62	1	53.50	53.70	4	1,594	0.25%
2022/12/12	1	52.60	0	0.00	52.50	1	1,703	0.06%
2022/12/05	2	59.00	0	0.00	59.00	2	2,056	0.10%
2022/12/01	2	57.30	0	0.00	58.90	2	2,038	0.10%
2022/11/29	0	0.00	1	56.90	56.90	-1	2,023	-0.05%
2022/11/25	1	56.40	1	55.90	55.90	0	2,015	0.00%
2022/11/18	0	0.00	1	58.50	58.00	-1	2,004	-0.05%
2022/11/17	1	57.10	0	0.00	57.80	1	1,968	0.05%
2022/11/16	0	0.00	1	55.90	55.80	-1	1,939	-0.05%
2022/11/15	2	55.60	1	55.20	55.20	1	1,928	0.05%
2022/11/14	0	0.00	1	57.20	57.20	-1	1,889	-0.05%
2022/11/09	1	56.20	0	0.00	56.00	1	1,872	0.05%
2022/10/28	5	51.90	5	52.40	51.50	0	1,597	0.00%
2022/10/14	1	46.05	0	0.00	46.10	1	1,399	0.07%
2022/10/12	1	48.10	0	0.00	48.15	1	1,355	0.07%
2022/09/26	0	0.00	1	54.20	53.70	-1	1,232	-0.08%
2022/09/15	5	65.12	5	64.54	65.80	0	942	0.00%
2022/09/14	0	0.00	4	61.80	62.20	-4	767	-0.52%
2022/08/26	0	0.00	2	61.30	60.20	-2	795	-0.25%
2022/08/24	0	0.00	1	59.60	59.60	-1	837	-0.12%
2022/08/18	4	60.90	0	0.00	59.80	4	923	0.43%
2022/08/16	2	60.80	0	0.00	60.10	2	881	0.23%
2022/08/12	0	0.00	0.4	57.05	57.90	-0.4	815	-0.04%
2022/08/11	0	0.00	1	57.00	57.50	-1	807	-0.12%
2022/07/19	0	0.00	1	52.30	52.80	-1	794	-0.13%
2022/07/11	1	51.10	0	0.00	51.10	1	820	0.12%
2022/07/01	0	0.00	1	50.60	50.60	-1	845	-0.12%
2022/06/27	1	55.90	0	0.00	56.50	1	883	0.11%
2022/06/20	0	0.00	2	53.90	53.00	-2	877	-0.23%
2022/06/09	0	0.00	1	63.30	63.30	-1	907	-0.11%
2022/06/01	0	0.00	1	61.70	63.30	-1	974	-0.10%
2022/05/30	0	0.00	1	59.00	60.40	-1	912	-0.11%
2022/05/27	0	0.00	1	56.00	55.90	-1	889	-0.11%
2022/05/17	0.4	55.00	0	0.00	54.90	0.4	975	0.04%
2022/05/06	0	0.00	18	52.63	53.00	-18	977	-1.84%
2022/04/29	0	0.00	1	53.40	53.00	-1	1,011	-0.10%
2022/04/27	3	51.10	0	0.00	51.80	3	1,009	0.30%
2022/04/26	1	53.50	0	0.00	53.70	1	999	0.10%
2022/04/25	3	54.17	1	53.80	53.80	2	1,003	0.20%
2022/04/18	1	55.00	0	0.00	55.40	1	1,031	0.10%
2022/04/15	11	56.09	0	0.00	55.30	11	1,039	1.06%
2022/04/06	1	59.40	0	0.00	59.70	1	1,233	0.08%
2022/03/31	0	0.00	3	59.40	58.70	-3	1,341	-0.22%
2022/03/30	16	60.56	13	60.28	59.90	3	1,356	0.22%
2022/03/09	7	56.90	7	57.19	57.20	0	1,317	0.00%
2022/02/24	1	67.50	3	67.90	67.90	-2	1,266	-0.16%
2022/02/15	0	0.00	1	72.20	72.00	-1	1,386	-0.07%
2022/02/14	0	0.00	1	72.50	72.50	-1	1,451	-0.07%
2022/01/13	0	0.00	5	76.00	76.30	-5	1,994	-0.25%
2022/01/10	5	79.90	5	79.28	79.50	0	2,009	0.00%
2022/01/07	0	0.00	2	79.80	80.60	-2	2,018	-0.10%
2022/01/05	0	0.00	3	82.00	81.90	-3	2,020	-0.15%
2022/01/04	1	83.80	24	84.50	83.60	-23	2,043	-1.13%
2022/01/03	1	82.60	3	83.60	84.80	-2	2,046	-0.10%
2021/12/30	4	82.85	0	0.00	82.40	4	2,054	0.19%
2021/12/29	0	0.00	7	82.84	82.50	-7	2,087	-0.34%
2021/12/28	10	82.64	0	0.00	83.00	10	2,124	0.47%
2021/12/27	29	81.80	0	0.00	82.60	29	2,123	1.37%
2021/12/20	2	74.75	0	0.00	75.00	2	2,343	0.09%
2021/12/14	0	0.00	9	76.00	76.00	-9	2,496	-0.36%
2021/12/09	9	78.09	0	0.00	77.30	9	2,799	0.32%
2021/12/02	1	76.10	1	75.70	75.70	0	3,320	0.00%
2021/11/26	1	77.00	0	0.00	76.80	1	3,447	0.03%
2021/11/23	1	79.80	0	0.00	79.00	1	3,718	0.03%
2021/11/15	1	80.50	0	0.00	81.10	1	3,747	0.03%
2021/11/11	2	84.30	30	85.12	82.80	-28	3,679	-0.76%
2021/11/10	30	86.73	1	87.20	86.40	29	3,629	0.80%
2021/11/05	0	0.00	6	83.67	83.50	-6	3,559	-0.17%
2021/11/04	6	82.90	1	82.90	82.90	5	3,557	0.14%
2021/11/01	0	0.00	7	88.00	87.80	-7	3,451	-0.20%
2021/10/29	0	0.00	2	84.75	84.80	-2	3,374	-0.06%
2021/10/26	0	0.00	3	83.30	83.00	-3	3,348	-0.09%
2021/10/22	1	84.00	1	86.00	83.80	0	3,351	0.00%
2021/10/08	1	86.00	0	0.00	85.40	1	3,383	0.03%
2021/10/07	3	81.50	3	83.50	85.00	0	3,395	0.00%
2021/10/04	0	0.00	1	75.00	75.00	-1	3,809	-0.03%
2021/09/29	2	82.60	0	0.00	79.40	2	3,698	0.05%
2021/09/27	1	88.20	1	88.70	90.30	0	3,537	0.00%
2021/09/24	0	0.00	38	87.47	89.70	-38	3,498	-1.09%
2021/09/15	20	84.88	0	0.00	83.80	20	3,767	0.53%
2021/09/14	21	88.37	63	90.92	88.10	-42	3,708	-1.13%
2021/09/13	60	88.30	8	88.76	90.10	52	3,535	1.47%
2021/09/10	15	90.12	3	88.47	90.50	12	3,359	0.36%
2021/09/09	0	0.00	1	82.50	85.00	-1	3,112	-0.03%
2021/09/07	1	78.50	3	81.63	79.70	-2	2,986	-0.07%
2021/09/03	4	84.55	4	84.08	84.00	0	2,930	0.00%
2021/09/02	1	80.00	0	0.00	80.10	1	2,869	0.03%
2021/08/31	0	0.00	4	84.00	84.80	-4	2,760	-0.14%
2021/08/30	4	83.90	1	83.90	83.90	3	2,545	0.12%
2021/08/27	1	76.90	0	0.00	76.30	1	2,470	0.04%
2021/08/19	1	76.00	1	77.40	75.40	0	2,485	0.00%
2021/08/17	1	72.50	1	75.50	73.10	0	2,486	0.00%
2021/08/05	0	0.00	1	80.00	79.90	-1	2,696	-0.04%
2021/07/29	0	0.00	1	77.00	79.80	-1	2,858	-0.03%
2021/07/28	1	73.00	0	0.00	74.70	1	2,849	0.04%
2021/07/22	1	81.10	0	0.00	80.50	1	2,824	0.04%
2021/07/14	1	86.00	0	0.00	84.70	1	2,709	0.04%
2021/07/13	10	92.22	5	95.52	87.50	5	2,656	0.19%
2021/07/12	7	91.76	7	91.60	95.20	0	2,458	0.00%
2021/07/09	4	86.88	11	86.75	87.00	-7	2,219	-0.32%
2021/07/08	4	83.70	1	83.50	84.30	3	2,096	0.14%
2021/06/30	2	85.25	1	82.50	83.40	1	2,196	0.05%
2021/06/29	1	85.00	5	85.30	84.90	-4	2,206	-0.18%
2021/06/28	3	80.93	0	0.00	82.00	3	2,273	0.13%
2021/06/25	8	83.88	24	82.99	80.90	-16	2,355	-0.68%
2021/06/24	19	79.16	9	78.70	81.60	10	2,293	0.44%
2021/06/23	5	74.18	1	74.20	74.20	4	2,151	0.19%
2021/06/04	5	67.74	0	0.00	67.10	5	2,350	0.21%
2021/06/02	0	0.00	3	70.07	70.70	-3	2,355	-0.13%
2021/06/01	1	72.10	1	72.00	72.00	0	2,344	0.00%
2021/05/25	3	65.57	0	0.00	65.20	3	2,395	0.13%
2021/05/21	2	60.10	3	61.03	62.90	-1	2,377	-0.04%
2021/05/19	0	0.00	2	57.60	57.40	-2	2,350	-0.09%
2021/05/18	2	57.15	0	0.00	60.20	2	2,327	0.09%
2021/05/17	5	58.90	2	58.55	59.10	3	2,290	0.13%
2021/05/11	0	0.00	1	60.00	60.00	-1	2,151	-0.05%
2021/05/10	1	71.10	2	67.95	65.90	-1	2,212	-0.05%
2021/05/07	4	68.78	3	69.10	69.70	1	2,190	0.05%
2021/05/04	0	0.00	1	68.80	70.00	-1	2,151	-0.05%
2021/05/03	5	76.26	0	0.00	73.40	5	2,128	0.23%
2021/04/23	1	81.00	0	0.00	81.00	1	2,211	0.05%
2021/04/16	1	85.70	1	86.80	85.70	0	2,410	0.00%
2021/04/13	3	84.50	0	0.00	84.20	3	2,527	0.12%
2021/04/12	2	85.20	0	0.00	85.80	2	2,524	0.08%
2021/04/08	2	83.70	0	0.00	83.30	2	2,466	0.08%
2021/03/31	0	0.00	4.6	87.36	90.00	-4.6	2,357	-0.20%
2021/03/30	4.6	86.70	0	0.00	86.70	4.6	2,212	0.21%
2021/03/29	1	78.80	0	0.00	78.90	1	2,113	0.05%
2021/03/22	1	86.60	0	0.00	87.20	1	2,086	0.05%
2021/03/19	1	92.00	0	0.00	91.80	1	2,042	0.05%
2021/03/03	0	0.00	10	95.00	96.00	-10	2,603	-0.38%
2021/02/24	0	0.00	1	95.80	93.80	-1	2,569	-0.04%
2021/02/02	0	0.00	10	80.00	84.80	-10	2,828	-0.35%
2021/02/01	0	0.00	5	82.90	78.30	-5	2,814	-0.18%
2021/01/29	1	90.60	0	0.00	87.00	1	2,789	0.04%
2021/01/22	1	93.20	24	94.00	93.70	-23	2,972	-0.77%
2021/01/20	2	93.70	2	92.70	91.50	0	3,010	0.00%
2021/01/19	1	99.80	4	98.30	95.10	-3	2,984	-0.10%
2021/01/18	6	98.30	11	98.30	97.90	-5	2,973	-0.17%
2021/01/15	5	105.00	5	103.80	102.00	0	2,977	0.00%
2021/01/14	4	103.38	0	0.00	104.00	4	2,887	0.14%
2021/01/12	1	100.50	3	99.20	97.30	-2	2,846	-0.07%
2021/01/07	25	101.92	1	99.80	100.50	24	2,977	0.81%
2021/01/06	6	98.50	10	100.62	102.00	-4	3,022	-0.13%
2021/01/05	0	0.00	1	95.10	96.00	-1	2,965	-0.03%
2020/12/31	6	94.03	1	93.70	93.70	5	3,144	0.16%
2020/12/28	1	94.10	1	95.10	92.50	0	3,346	0.00%
2020/12/24	1	92.10	0	0.00	93.30	1	3,367	0.03%
2020/12/22	7	93.03	1	91.60	91.60	6	3,405	0.18%
2020/12/16	2	97.45	1	96.50	96.50	1	3,434	0.03%
2020/12/14	1	97.00	2	97.30	98.00	-1	3,567	-0.03%
2020/12/11	8	97.75	260	98.09	98.00	-252	3,630	-6.94%	大賣/鉅額交易
2020/12/10	0	0.00	201	102.51	103.00	-201	3,614	-5.56%	大賣/鉅額交易
2020/12/09	2	100.50	0	0.00	102.00	2	3,648	0.05%
2020/12/08	3	104.00	7	103.50	103.50	-4	3,639	-0.11%
2020/12/07	2	104.75	0	0.00	104.50	2	3,659	0.05%
2020/12/04	1	108.50	1	106.50	106.50	0	3,699	0.00%
2020/12/03	6	112.17	2	112.00	111.00	4	3,713	0.11%
2020/11/30	3	108.67	1	108.50	106.50	2	3,755	0.05%
2020/11/26	2	104.25	0	0.00	104.00	2	4,076	0.05%
2020/11/24	30	108.50	30	107.00	105.50	0	4,429	0.00%
2020/11/19	1	105.50	0	0.00	105.00	1	5,247	0.02%
2020/11/16	3	106.00	34	105.63	106.50	-31	5,886	-0.53%
2020/11/13	0	0.00	1	107.00	107.00	-1	6,408	-0.02%
2020/11/12	1	109.00	1	105.50	110.00	0	6,671	0.00%
2020/11/11	40	109.81	8	107.63	108.50	32	6,830	0.47%
2020/11/10	2	104.00	2	101.50	101.50	0	6,766	0.00%
2020/11/06	3	104.50	2	104.25	104.00	1	6,872	0.01%
2020/11/04	22	94.30	0	0.00	96.10	22	6,988	0.31%
2020/11/02	24	93.43	0	0.00	91.40	24	7,190	0.33%
2020/10/29	1	92.50	0	0.00	93.40	1	7,777	0.01%
2020/10/28	0	0.00	37	98.13	96.30	-37	8,135	-0.45%
2020/10/27	2	99.30	2	98.65	98.50	0	8,244	0.00%
2020/10/26	34	101.29	1	99.10	99.10	33	8,303	0.40%
2020/10/23	44	102.64	5	103.00	103.50	39	8,308	0.47%
2020/10/22	1	99.80	2	99.00	98.80	-1	8,297	-0.01%
2020/10/20	1	100.50	25	100.16	104.00	-24	8,342	-0.29%
2020/10/19	5	102.00	18	102.00	101.00	-13	8,390	-0.15%
2020/10/16	22	106.00	23	108.39	106.00	-1	8,353	-0.01%
2020/10/15	0	0.00	19	106.58	108.50	-19	8,545	-0.22%
2020/10/14	20	107.98	54	109.28	108.00	-34	8,833	-0.38%
2020/10/13	21	111.95	19	110.50	112.00	2	8,808	0.02%
2020/10/12	17	111.00	27	113.30	111.00	-10	8,842	-0.11%
2020/10/08	26	117.31	20	121.48	117.00	6	8,841	0.07%
2020/10/07	0	0.00	1	121.50	121.50	-1	8,957	-0.01%
2020/10/06	41	123.48	33	122.29	121.50	8	8,954	0.09%
2020/10/05	25	119.10	17	115.50	119.50	8	8,868	0.09%
2020/09/30	0	0.00	2	115.00	116.00	-2	8,919	-0.02%
2020/09/28	16	115.28	2	117.25	117.00	14	8,985	0.16%
2020/09/25	8	112.88	5	107.00	110.50	3	8,994	0.03%
2020/09/24	0	0.00	11	114.50	112.50	-11	9,030	-0.12%
2020/09/23	0	0.00	1	119.00	118.00	-1	9,162	-0.01%
2020/09/21	27	123.00	4	123.00	119.50	23	9,273	0.25%
2020/09/18	6	119.58	14	119.36	121.00	-8	9,222	-0.09%
2020/09/17	2	118.50	0	0.00	116.50	2	9,128	0.02%
2020/09/16	1	118.50	2	115.75	116.00	-1	9,102	-0.01%
2020/09/14	4	112.63	2	115.50	116.00	2	9,014	0.02%
2020/09/11	0	0.00	23	109.98	110.00	-23	8,975	-0.26%
2020/09/09	0	0.00	18	111.42	111.50	-18	8,943	-0.20%
2020/09/08	4	112.00	4	113.13	113.50	0	8,910	0.00%
2020/09/07	1	115.00	8	113.44	111.50	-7	8,904	-0.08%
2020/09/04	1	118.50	4	115.13	117.50	-3	8,915	-0.03%
2020/09/03	19	120.55	42	120.70	118.50	-23	8,841	-0.26%
2020/09/02	35	120.13	40	121.39	124.50	-5	8,720	-0.06%
2020/09/01	6	120.67	25	121.56	119.00	-19	8,569	-0.22%
2020/08/31	15	124.50	19	124.32	123.00	-4	8,391	-0.05%
2020/08/28	32	129.59	3	128.33	128.50	29	8,239	0.35%
2020/08/27	22	128.00	39	129.92	129.00	-17	8,073	-0.21%
2020/08/26	79	129.22	14	132.14	126.50	65	7,875	0.83%
2020/08/25	14.5	128.37	36	126.10	132.50	-21.5	7,705	-0.28%
2020/08/24	51	119.50	54	119.75	121.00	-3	7,525	-0.04%
2020/08/21	34	117.66	3	119.17	115.50	31	7,423	0.42%
2020/08/20	21	125.45	44	122.31	119.00	-23	7,244	-0.32%
2020/08/19	7	128.14	31	127.21	123.50	-24	7,037	-0.34%
2020/08/18	28	120.93	8	123.00	123.00	20	6,553	0.31%
2020/08/17	1	102.00	26	108.67	112.00	-25	6,422	-0.39%
2020/08/14	0	0.00	10	100.55	102.00	-10	6,451	-0.16%
2020/08/13	6	98.75	3	100.00	98.00	3	6,386	0.05%
2020/08/12	5	97.14	0	0.00	98.90	5	6,303	0.08%
2020/08/11	10	98.41	1	101.50	97.00	9	6,268	0.14%
2020/08/10	15	102.73	2	103.50	99.60	13	6,183	0.21%
2020/08/07	11	103.05	51	102.99	105.50	-40	6,103	-0.66%
2020/08/06	60	107.95	19	104.50	107.50	41	6,031	0.68%
2020/08/05	20	104.05	4	107.75	105.50	16	5,924	0.27%
2020/08/04	19	99.38	4	99.75	102.50	15	5,671	0.26%
2020/08/03	5	94.30	8	93.61	93.40	-3	5,339	-0.06%
2020/07/31	3	87.70	4	87.78	87.80	-1	4,963	-0.02%
2020/07/28	1	81.00	0	0.00	81.40	1	4,853	0.02%
2020/07/27	0	0.00	26	84.12	84.20	-26	4,859	-0.53%
2020/07/23	0	0.00	2	85.70	85.40	-2	4,865	-0.04%
2020/07/22	2	88.20	0	0.00	87.00	2	4,795	0.04%
2020/07/21	32	87.25	7	86.74	87.30	25	4,748	0.53%
2020/07/20	5	85.10	4	88.45	90.10	1	4,555	0.02%
2020/07/15	13	83.18	0	0.00	81.10	13	4,146	0.31%
2020/07/07	0	0.00	8	86.73	84.60	-8	3,949	-0.20%
2020/07/03	17	87.02	18	86.78	86.50	-1	3,951	-0.03%
2020/07/02	2	91.20	0	0.00	89.50	2	3,889	0.05%
2020/07/01	7	85.79	0	0.00	87.20	7	3,737	0.19%
2020/06/30	0	0.00	1	81.70	81.30	-1	3,599	-0.03%
2020/06/24	20	81.95	0	0.00	82.00	20	3,581	0.56%
2020/06/19	0	0.00	1	85.30	84.00	-1	3,604	-0.03%
2020/06/17	0	0.00	1	84.60	84.00	-1	3,615	-0.03%
2020/06/15	1	85.00	2	85.00	82.50	-1	3,694	-0.03%
2020/06/11	1	81.60	0	0.00	81.60	1	3,744	0.03%
2020/06/10	0	0.00	1	81.80	81.80	-1	3,706	-0.03%
2020/06/01	1	82.40	0	0.00	85.00	1	3,676	0.03%
2020/05/29	2	83.10	0	0.00	81.80	2	3,656	0.05%
2020/05/21	18	82.75	20	83.54	83.60	-2	3,390	-0.06%
2020/05/15	1	74.20	2	75.45	76.00	-1	3,230	-0.03%
2020/05/11	1	76.70	1	76.40	75.00	0	3,204	0.00%
2020/05/08	1	74.00	0	0.00	74.30	1	3,249	0.03%
2020/05/05	434	71.63	1	72.50	72.50	433	3,345	12.94%	大買/鉅額交易
2020/04/29	0	0.00	3	68.37	66.90	-3	3,362	-0.09%
2020/04/27	1	65.50	0	0.00	65.50	1	3,337	0.03%
2020/04/23	0	0.00	1	65.40	65.40	-1	3,380	-0.03%
2020/04/21	0	0.00	1	64.50	62.10	-1	3,376	-0.03%
2020/04/17	2	65.45	0	0.00	65.10	2	3,424	0.06%
2020/04/15	0	0.00	1	63.00	63.70	-1	3,398	-0.03%
2020/04/14	1	60.20	0	0.00	60.10	1	3,322	0.03%
2020/04/10	1	61.10	0	0.00	62.60	1	3,296	0.03%
2020/03/24	2	46.00	2	44.95	46.15	0	3,574	0.00%
2020/03/18	2	56.30	2	55.30	50.50	0	3,788	0.00%
2020/03/17	1	56.10	22	59.25	56.10	-21	3,887	-0.54%
2020/03/16	1	62.30	16	62.41	62.30	-15	3,944	-0.38%
2020/03/13	1	64.80	36	65.49	69.20	-35	4,185	-0.84%
2020/03/12	1	72.00	0	0.00	72.00	1	4,433	0.02%
2020/03/10	3	76.20	4	76.85	77.50	-1	4,483	-0.02%
2020/03/09	1	74.00	31	74.15	73.80	-30	4,686	-0.64%
2020/03/06	1	79.00	45	78.71	78.00	-44	4,853	-0.91%
2020/03/05	33	79.98	43	80.39	79.60	-10	5,210	-0.19%
2020/03/04	5	79.10	7	78.60	78.80	-2	5,650	-0.04%
2020/03/03	15	80.43	2	81.10	79.90	13	6,095	0.21%
2020/03/02	10	77.00	0	0.00	76.00	10	6,232	0.16%
2020/02/27	8	77.54	63	76.09	74.00	-55	6,417	-0.86%
2020/02/26	1	79.20	24	80.54	79.20	-23	6,428	-0.36%
2020/02/25	15	83.37	20	82.30	81.80	-5	6,413	-0.08%
2020/02/21	1	83.00	3	83.30	83.80	-2	6,430	-0.03%
2020/02/20	0	0.00	16	79.89	80.60	-16	6,405	-0.25%
2020/02/19	31	78.28	30	78.84	79.00	1	6,397	0.02%
2020/02/18	0	0.00	10	78.48	77.20	-10	6,427	-0.16%
2020/02/17	12	78.69	0	0.00	78.70	12	6,426	0.19%
2020/02/14	0	0.00	29	79.84	80.50	-29	6,399	-0.45%
2020/02/13	30	80.14	20	80.58	78.40	10	6,356	0.16%
2020/02/12	20	78.63	67	79.02	79.70	-47	6,322	-0.74%
2020/02/11	72	78.89	62	76.68	78.20	10	6,298	0.16%
2020/02/10	18	73.18	14	73.00	74.00	4	6,219	0.06%
2020/02/07	20	74.09	0	0.00	73.50	20	6,218	0.32%
2020/02/06	25	74.98	21	73.53	75.60	4	6,228	0.06%
2020/02/05	1	71.20	14	70.89	70.30	-13	6,142	-0.21%
2020/02/04	15	72.75	7	72.50	73.10	8	6,094	0.13%
2020/02/03	7	71.10	1	73.00	71.50	6	6,160	0.10%
2020/01/31	0	0.00	1	75.70	76.60	-1	6,152	-0.02%
2020/01/30	2	77.70	0	0.00	77.40	2	6,161	0.03%
2020/01/20	0	0.00	30	86.07	86.00	-30	6,141	-0.49%
2020/01/17	0	0.00	14	86.09	85.70	-14	6,134	-0.23%
2020/01/16	0	0.00	6	85.55	84.70	-6	6,096	-0.10%
2020/01/14	1	87.00	0	0.00	86.00	1	6,071	0.02%
2020/01/10	0	0.00	28	84.39	83.00	-28	5,975	-0.47%
2020/01/09	10	83.45	0	0.00	84.10	10	5,930	0.17%
2020/01/08	7	80.30	0	0.00	79.60	7	5,877	0.12%
2020/01/07	3	79.63	3	79.00	79.50	0	5,858	0.00%
2020/01/06	12	82.13	1	81.60	81.40	11	5,853	0.19%
2020/01/03	1	83.90	9	84.36	83.90	-8	5,817	-0.14%
2020/01/02	20	88.15	4	87.50	87.00	16	5,767	0.28%
2019/12/31	21	88.69	1	88.70	88.50	20	5,740	0.35%
2019/12/30	23	88.63	3	87.93	88.40	20	5,722	0.35%
2019/12/27	0	0.00	8	87.60	87.20	-8	5,673	-0.14%
2019/12/26	15	85.85	15	85.20	86.10	0	5,622	0.00%
2019/12/25	1	83.80	49	85.28	86.20	-48	5,601	-0.86%
2019/12/24	61	85.10	0	0.00	83.80	61	5,575	1.09%
2019/12/23	14	87.96	9	87.93	85.90	5	5,535	0.09%
2019/12/20	17	87.12	3	86.80	87.70	14	5,505	0.25%
2019/12/19	1	86.70	10	87.70	86.70	-9	5,481	-0.16%
2019/12/18	19	86.56	0	0.00	86.50	19	5,441	0.35%
2019/12/17	34	90.16	61	89.95	89.00	-27	5,353	-0.50%
2019/12/16	82	88.79	65	89.64	88.60	17	5,314	0.32%
2019/12/13	28	88.45	5	90.42	88.30	23	5,311	0.43%
2019/12/12	93	93.51	77	93.36	92.70	16	5,259	0.30%
2019/12/11	72	90.13	43	90.96	90.70	29	5,276	0.55%
2019/12/10	142	89.81	121	89.78	90.50	21	5,215	0.40%	大買/大賣/
2019/12/09	198	87.18	175	87.31	87.10	23	4,920	0.47%	大買/大賣/
2019/12/06	5	83.50	39	83.49	82.50	-34	4,593	-0.74%
2019/12/05	14	82.08	10	83.15	82.60	4	4,507	0.09%
2019/12/04	96	82.49	37	83.08	81.70	59	4,435	1.33%
2019/12/03	114	78.71	39	80.41	82.30	75	4,213	1.78%	大買/
2019/12/02	21	77.71	20	78.32	79.70	1	4,024	0.02%
2019/11/29	49	77.70	34	78.32	76.20	15	3,653	0.41%
2019/11/28	12	78.07	17	79.44	81.90	-5	3,188	-0.16%
2019/11/27	23	72.74	23	73.61	74.50	0	2,710	0.00%
2019/11/26	1	72.20	2	71.75	71.00	-1	2,499	-0.04%
2019/11/22	1	67.60	0	0.00	67.50	1	2,218	0.05%
2019/11/20	2	71.20	0	0.00	67.80	2	2,171	0.09%
2019/11/19	10	70.80	2	70.40	71.00	8	2,094	0.38%
2019/11/18	1	69.30	16	68.79	69.60	-15	2,003	-0.75%
2019/11/15	23	69.07	62	68.79	68.80	-39	1,989	-1.96%
2019/11/14	0	0.00	2	67.90	67.50	-2	1,969	-0.10%
2019/11/13	0	0.00	8	68.29	67.60	-8	1,969	-0.41%
2019/11/12	0	0.00	10	68.12	67.80	-10	1,972	-0.51%
2019/11/11	8	67.74	0	0.00	67.00	8	2,009	0.40%
2019/11/08	44	68.28	3	69.40	68.10	41	2,028	2.02%
2019/11/06	0	0.00	3	70.60	68.70	-3	2,031	-0.15%
2019/11/05	1	69.90	67	70.97	70.30	-66	2,009	-3.29%
2019/11/04	0	0.00	26	70.20	69.60	-26	1,969	-1.32%
2019/11/01	30	70.20	51	70.22	70.30	-21	1,956	-1.07%
2019/10/31	85	72.25	99	72.15	70.60	-14	1,979	-0.71%
2019/10/30	83	70.55	37	70.98	71.10	46	1,871	2.46%
2019/10/29	107	70.49	33	70.20	70.00	74	1,843	4.01%	大買/
2019/10/28	3	69.37	70	68.73	69.60	-67	1,804	-3.71%
2019/10/25	1	68.30	29	67.85	67.20	-28	1,796	-1.56%
2019/10/24	1	67.20	15	67.76	67.40	-14	1,805	-0.78%
2019/10/23	1	67.80	10	68.80	67.60	-9	1,816	-0.50%
2019/10/22	0	0.00	18	68.61	68.00	-18	1,823	-0.99%
2019/10/18	0	0.00	21	68.80	69.10	-21	1,898	-1.11%
2019/10/17	0	0.00	33	68.57	68.80	-33	1,920	-1.72%
2019/10/15	3	70.50	3	69.10	69.10	0	1,953	0.00%
2019/10/14	81	71.49	23	73.27	70.20	58	1,946	2.98%
2019/10/09	27	70.69	0	0.00	71.20	27	1,908	1.41%
2019/10/08	0	0.00	20	71.00	70.80	-20	1,935	-1.03%
2019/10/07	7	71.83	10	71.52	71.40	-3	2,043	-0.15%
2019/10/04	24	71.30	20	72.00	71.90	4	2,071	0.19%
2019/10/03	10	71.78	33	71.78	71.50	-23	2,109	-1.09%
2019/10/02	17	71.09	15	71.25	71.30	2	2,087	0.10%
2019/10/01	0	0.00	32	69.35	70.00	-32	2,107	-1.52%
2019/09/26	0	0.00	9	67.84	68.50	-9	2,133	-0.42%
2019/09/25	5	68.60	15	67.85	67.60	-10	2,166	-0.46%
2019/09/24	1	70.00	19	69.41	69.10	-18	2,183	-0.82%
2019/09/23	4	70.03	0	0.00	69.70	4	2,180	0.18%
2019/09/20	5	70.88	0	0.00	70.90	5	2,195	0.23%
2019/09/19	21	71.22	18	70.41	70.10	3	2,240	0.13%
2019/09/18	73	72.50	1	70.40	70.10	72	2,218	3.24%
2019/09/17	103	73.31	2	74.10	74.10	101	2,140	4.72%	大買/鉅額交易
2019/09/16	88	75.31	92	73.97	73.80	-4	2,100	-0.19%
2019/09/12	69	70.88	29	69.26	70.90	40	1,915	2.09%
2019/09/11	0	0.00	4	69.00	67.00	-4	1,863	-0.21%
2019/09/10	6	68.33	18	68.26	67.90	-12	1,847	-0.65%
2019/09/09	0	0.00	6	69.42	69.00	-6	1,858	-0.32%
2019/09/06	15	69.17	0	0.00	68.80	15	1,864	0.80%
2019/09/05	22	69.44	35	70.21	70.70	-13	1,857	-0.70%
2019/09/04	0	0.00	43	68.90	69.20	-43	1,856	-2.32%
2019/09/03	14	68.00	0	0.00	68.10	14	1,868	0.75%
2019/09/02	17	66.59	36	68.14	68.40	-19	1,939	-0.98%
2019/08/30	30	66.93	5	67.46	66.50	25	1,986	1.26%
2019/08/29	8	67.00	20	66.17	66.70	-12	2,054	-0.58%
2019/08/28	0	0.00	5	66.90	66.70	-5	2,085	-0.24%
2019/08/27	0	0.00	8	66.39	66.30	-8	2,105	-0.38%
2019/08/26	9	65.77	0	0.00	65.60	9	2,117	0.42%
2019/08/23	0	0.00	53	66.16	66.50	-53	2,115	-2.51%
2019/08/22	57	67.63	41	68.54	66.00	16	2,107	0.76%
2019/08/21	0	0.00	59	68.39	68.40	-59	2,093	-2.82%
2019/08/20	50	69.91	46	70.54	68.80	4	2,114	0.19%
2019/08/19	0	0.00	39	68.88	69.00	-39	2,125	-1.83%
2019/08/16	0	0.00	13	68.45	68.10	-13	2,140	-0.61%
2019/08/15	91	67.49	0	0.00	68.10	91	2,167	4.20%
2019/08/14	20	68.75	107	68.92	68.10	-87	2,232	-3.90%	大賣/
2019/08/13	128	66.48	8	65.90	67.00	120	2,308	5.20%	大買/鉅額交易
2019/08/12	0	0.00	23	69.23	69.00	-23	2,356	-0.98%
2019/08/08	0	0.00	67	67.32	68.00	-67	2,397	-2.79%
2019/08/07	40	66.00	0	0.00	65.90	40	2,428	1.65%
2019/08/06	10	64.65	73	65.10	65.90	-63	2,477	-2.54%
2019/08/02	1	63.50	0	0.00	65.30	1	2,559	0.04%
2019/07/26	2	66.70	0	0.00	67.00	2	3,168	0.06%
2019/07/23	4	67.63	0	0.00	68.10	4	3,345	0.12%
2019/07/22	41	72.30	0	0.00	70.90	41	3,332	1.23%
2019/07/19	84	73.21	48	73.82	73.00	36	3,343	1.08%
2019/07/18	10	73.60	35	73.56	73.60	-25	3,424	-0.73%
2019/07/17	0	0.00	14	72.04	72.20	-14	3,400	-0.41%
2019/07/16	0	0.00	18	71.47	71.90	-18	3,400	-0.53%
2019/07/15	0	0.00	14	71.45	71.00	-14	3,411	-0.41%
2019/07/12	5	70.24	13	71.26	70.50	-8	3,435	-0.23%
2019/07/11	212	72.66	15	71.52	70.30	197	3,448	5.71%	大買/鉅額交易
2019/07/10	53	73.31	101	72.55	73.90	-48	3,385	-1.42%	大賣/
2019/07/09	113	71.43	53	72.67	71.30	60	3,337	1.80%	大買/
2019/07/08	43	70.72	73	71.63	71.60	-30	3,292	-0.91%
2019/07/05	20	69.20	60	70.53	71.30	-40	3,307	-1.21%
2019/07/04	0	0.00	55	69.59	69.10	-55	3,271	-1.68%
2019/07/03	47	68.07	12	68.55	68.70	35	3,232	1.08%
2019/07/02	10	68.20	15	68.76	68.20	-5	3,234	-0.15%
2019/07/01	0	0.00	30	67.79	68.10	-30	3,194	-0.94%
2019/06/28	15	66.30	0	0.00	66.00	15	3,167	0.47%
2019/06/27	35	67.33	0	0.00	67.20	35	3,194	1.10%
2019/06/26	14	67.21	35	66.66	68.00	-21	3,198	-0.66%
2019/06/25	0	0.00	60	65.66	66.10	-60	3,160	-1.90%
2019/06/21	59	64.56	22	66.26	63.80	37	3,158	1.17%
2019/06/20	20	65.26	14	65.80	65.80	6	3,173	0.19%
2019/06/19	21	65.24	36	65.58	65.20	-15	3,200	-0.47%
2019/06/18	0	0.00	1	64.10	64.00	-1	3,193	-0.03%
2019/06/17	0	0.00	12	64.21	64.40	-12	3,208	-0.37%
2019/06/14	3	64.50	3	65.30	63.60	0	3,220	0.00%
2019/06/13	10	64.80	5	66.00	65.00	5	3,261	0.15%
2019/06/12	60	65.36	10	66.15	65.00	50	3,305	1.51%
2019/06/11	15	65.13	15	66.00	65.30	0	3,344	0.00%
2019/06/10	10	65.00	0	0.00	66.00	10	3,353	0.30%
2019/06/06	0	0.00	35	64.93	65.50	-35	3,360	-1.04%
2019/06/05	30	64.20	42	64.91	64.60	-12	3,338	-0.36%
2019/06/04	10	62.60	10	63.25	62.70	0	3,321	0.00%
2019/06/03	0	0.00	10	61.75	61.70	-10	3,489	-0.29%
2019/05/31	2	60.00	30	60.55	60.70	-28	3,561	-0.79%
2019/05/29	22	58.90	0	0.00	59.20	22	3,838	0.57%
2019/05/28	1	59.70	33	59.85	59.90	-32	3,851	-0.83%
2019/05/27	22	58.78	0	0.00	59.30	22	3,845	0.57%
2019/05/24	0	0.00	25	60.10	59.40	-25	3,833	-0.65%
2019/05/23	25	57.00	55	58.90	58.80	-30	3,830	-0.78%
2019/05/22	10	58.80	10	60.30	58.60	0	3,820	0.00%
2019/05/21	6	56.20	31	57.99	59.30	-25	3,821	-0.65%
2019/05/20	1	59.00	0	0.00	57.50	1	3,804	0.03%
2019/05/17	115	64.64	80	65.51	63.50	35	3,746	0.93%	大買/
2019/05/16	0	0.00	79	65.71	66.40	-79	3,729	-2.12%
2019/05/15	30	64.81	53	65.04	65.20	-23	3,747	-0.61%
2019/05/14	0	0.00	35	63.27	63.30	-35	3,764	-0.93%
2019/05/13	42	65.00	0	0.00	64.50	42	3,783	1.11%
2019/05/10	5	64.92	55	66.16	65.60	-50	3,809	-1.31%
2019/05/09	2	68.05	54	67.31	64.90	-52	3,770	-1.38%
2019/05/08	91	71.60	51	72.57	69.70	40	3,717	1.08%
2019/05/07	71	70.16	58	70.41	72.00	13	3,566	0.36%
2019/05/06	84	68.97	55	69.00	67.50	29	3,465	0.84%
2019/05/03	8	69.58	40	68.89	70.50	-32	3,394	-0.94%
2019/05/02	116	67.18	15	67.00	66.50	101	3,230	3.13%	大買/鉅額交易
2019/04/26	5	63.30	0	0.00	63.90	5	3,235	0.15%
2019/04/25	1	63.60	106	63.39	64.40	-105	3,376	-3.11%	大賣/鉅額交易
2019/04/24	35	63.03	0	0.00	64.30	35	3,559	0.98%
2019/04/22	5	62.90	5	61.40	60.90	0	3,617	0.00%
2019/04/19	20	61.85	1	61.50	61.90	19	3,660	0.52%
2019/04/18	5	63.00	8	62.30	60.70	-3	3,668	-0.08%
2019/04/17	53	62.98	1	62.80	61.80	52	3,702	1.40%
2019/04/16	0	0.00	5	61.20	61.80	-5	3,699	-0.14%
2019/04/10	0	0.00	1	58.20	58.00	-1	3,820	-0.03%
2019/04/01	1	61.00	1	60.00	60.30	0	4,190	0.00%
2019/03/29	1	60.30	0	0.00	60.30	1	4,208	0.02%
2019/03/28	2	57.80	0	0.00	58.50	2	4,290	0.05%
2019/03/27	3	56.97	7	57.41	57.70	-4	4,449	-0.09%
2019/03/25	1	59.90	1	59.90	59.70	0	4,475	0.00%
2019/03/22	0	0.00	41	61.80	62.00	-41	4,436	-0.92%
2019/03/21	1	60.00	0	0.00	60.00	1	4,404	0.02%
2019/03/18	13	59.54	1	60.20	59.40	12	4,359	0.28%
2019/03/15	1	59.10	0	0.00	59.10	1	4,307	0.02%
2019/03/14	35	61.43	19	61.01	60.80	16	4,250	0.38%
2019/03/13	5	62.50	0	0.00	63.00	5	4,197	0.12%
2019/03/11	0	0.00	1	64.50	64.50	-1	4,085	-0.02%
2019/03/08	1	65.10	0	0.00	64.30	1	4,060	0.02%
2019/03/07	14	66.81	34	65.57	66.80	-20	4,015	-0.50%
2019/03/06	37	64.81	8	65.45	64.70	29	3,838	0.76%
2019/03/05	5	66.46	2	66.10	63.00	3	3,750	0.08%
2019/02/18	1	63.00	1	63.00	62.80	0	3,274	0.00%
2019/02/15	0	0.00	6	62.10	62.00	-6	3,211	-0.19%
2019/02/13	5	58.44	3	58.70	58.20	2	3,091	0.06%
2019/02/12	5	60.76	0	0.00	59.60	5	3,027	0.17%
2019/02/11	0	0.00	5	62.40	62.50	-5	2,990	-0.17%
2019/01/30	8	60.19	1	59.80	59.30	7	2,930	0.24%
2019/01/29	3	59.70	1	59.10	59.50	2	2,906	0.07%
2019/01/28	1	58.10	6	58.00	58.10	-5	2,840	-0.18%
2019/01/25	30	56.72	5	56.74	56.40	25	2,820	0.89%
2019/01/24	16	58.45	34	58.24	57.80	-18	2,794	-0.64%
2019/01/23	5	57.44	7	57.80	57.90	-2	2,778	-0.07%
2019/01/22	39	57.80	4	57.78	57.10	35	2,766	1.26%
2019/01/21	42	59.27	1	60.50	59.00	41	2,726	1.50%
2019/01/18	53	60.34	128	59.84	61.30	-75	2,674	-2.80%	大賣/
2019/01/17	174	61.53	49	61.47	58.00	125	2,540	4.92%	大買/鉅額交易
2019/01/16	159	63.99	194	64.06	64.30	-35	2,371	-1.48%	大買/大賣/
2019/01/15	100	61.80	91	61.04	61.80	9	2,144	0.42%
2019/01/14	16	58.35	24	58.97	59.40	-8	2,000	-0.40%
2019/01/11	122	60.21	27	59.15	58.90	95	1,988	4.78%	大買/
2019/01/10	10	57.90	21	58.69	58.40	-11	1,938	-0.57%
2019/01/09	69	58.96	53	59.76	58.00	16	1,932	0.83%
2019/01/08	31	58.61	16	58.96	58.50	15	1,863	0.81%
2019/01/07	45	58.48	92	58.05	59.00	-47	1,836	-2.56%
2019/01/04	62	56.41	32	55.96	56.90	30	1,794	1.67%
2019/01/03	99	57.30	81	57.56	57.50	18	1,787	1.01%
2019/01/02	6	55.90	30	55.95	55.80	-24	1,769	-1.36%
2018/12/28	20	55.50	20	55.61	55.50	0	1,788	0.00%
2018/12/27	68	56.72	36	57.61	54.50	32	1,787	1.79%
2018/12/26	33	58.54	34	58.05	57.50	-1	1,665	-0.06%
2018/12/25	14	56.91	29	57.33	57.50	-15	1,576	-0.95%
2018/12/24	30	55.91	12	55.85	56.30	18	1,490	1.21%
2018/12/22	27	55.42	18	55.10	55.20	9	1,450	0.62%
2018/12/21	58	53.52	59	53.59	54.50	-1	1,404	-0.07%
2018/12/20	62	51.46	44	51.64	52.60	18	1,290	1.39%
2018/12/19	42	48.89	53	48.35	49.35	-11	1,105	-0.99%
2018/12/18	14	45.53	2	45.05	44.90	12	1,037	1.16%
2018/12/17	6	45.87	1	45.90	45.80	5	1,043	0.48%
2018/12/13	1	46.25	0	0.00	46.10	1	1,061	0.09%
2018/12/11	4	44.40	5	44.80	44.70	-1	1,066	-0.09%
2018/12/07	2	44.98	6	44.46	45.10	-4	1,116	-0.36%
2018/12/06	0	0.00	7	43.98	43.85	-7	1,149	-0.61%
2018/12/05	4	46.28	2	46.13	46.15	2	1,214	0.16%
2018/12/04	0	0.00	10	47.16	47.30	-10	1,298	-0.77%
2018/12/03	20	47.57	0	0.00	47.40	20	1,399	1.43%
2018/11/22	2	44.28	2	44.25	42.00	0	1,627	0.00%
2018/11/20	1	42.80	3	42.83	43.00	-2	1,653	-0.12%
2018/11/19	2	42.85	0	0.00	43.00	2	1,671	0.12%
2018/11/16	0	0.00	16	42.20	41.80	-16	1,692	-0.95%
2018/11/15	0	0.00	2	41.05	41.05	-2	1,756	-0.11%
2018/11/14	8	41.61	2	42.00	41.20	6	1,779	0.34%
2018/11/13	8	40.31	11	40.65	41.60	-3	1,791	-0.17%
2018/11/12	15	44.36	0	0.00	41.60	15	1,797	0.83%
2018/11/08	0	0.00	2	42.80	43.95	-2	1,813	-0.11%
2018/11/07	2	42.20	0	0.00	42.20	2	1,834	0.11%
2018/11/06	0	0.00	2	41.90	41.15	-2	1,905	-0.10%
2018/11/05	4	41.76	2	42.03	42.20	2	1,922	0.10%
2018/11/02	19	42.08	21	40.95	41.25	-2	1,919	-0.10%
2018/11/01	2	41.00	0	0.00	41.00	2	1,916	0.10%
2018/10/31	5	41.00	8	40.38	40.45	-3	1,938	-0.15%
2018/10/30	2	38.63	0	0.00	38.90	2	2,028	0.10%
2018/10/29	1	38.60	4	38.94	38.60	-3	2,059	-0.15%
2018/10/26	5	40.05	2	39.85	39.00	3	2,088	0.14%
2018/10/25	0	0.00	2	39.93	40.05	-2	2,170	-0.09%
2018/10/24	0	0.00	7	42.05	41.60	-7	2,179	-0.32%
2018/10/23	7	42.71	0	0.00	41.50	7	2,209	0.32%
2018/10/22	3	43.20	18	41.79	43.20	-15	2,240	-0.67%
2018/10/19	10	40.12	13	39.08	40.10	-3	2,248	-0.13%
2018/10/18	12	41.68	0	0.00	41.05	12	2,279	0.53%
2018/10/17	10	41.95	1	41.55	41.65	9	2,298	0.39%
2018/10/16	0	0.00	2	41.20	40.60	-2	2,315	-0.09%
2018/10/15	2	40.15	0	0.00	39.65	2	2,404	0.08%
2018/10/12	2	37.48	7	38.05	39.95	-5	2,416	-0.21%
2018/10/09	2	41.45	2	43.88	41.45	0	2,449	0.00%
2018/10/08	7	46.47	4	45.48	44.95	3	2,500	0.12%
2018/10/05	82	48.66	79	49.21	47.05	3	2,470	0.12%
2018/10/03	2	53.75	2	53.30	53.50	0	2,446	0.00%
2018/10/02	0	0.00	1	53.00	53.30	-1	2,644	-0.04%
2018/09/28	1	53.80	0	0.00	53.00	1	2,888	0.03%
2018/09/27	0	0.00	10	52.56	53.30	-10	2,971	-0.34%
2018/09/26	10	53.01	0	0.00	52.50	10	3,033	0.33%
2018/09/21	0	0.00	2	52.50	52.10	-2	3,292	-0.06%
2018/09/19	1	53.10	0	0.00	52.00	1	3,319	0.03%
2018/09/18	1	53.10	0	0.00	52.10	1	3,329	0.03%
2018/09/14	2	52.50	2	52.10	53.70	0	3,387	0.00%
2018/09/13	2	53.55	6	54.15	51.20	-4	3,419	-0.12%
2018/09/12	19	53.19	14	53.16	53.00	5	3,425	0.15%
2018/09/11	15	53.97	27	54.09	55.00	-12	3,465	-0.35%
2018/09/10	10	57.34	0	0.00	55.10	10	3,540	0.28%
2018/09/07	2	61.50	0	0.00	61.20	2	3,671	0.05%
2018/09/06	8	60.19	7	61.03	60.80	1	3,623	0.03%
2018/09/05	12	59.70	19	59.49	59.90	-7	3,789	-0.18%
2018/09/04	17	57.45	15	58.00	58.60	2	4,061	0.05%
2018/08/31	3	55.90	4	56.30	56.50	-1	4,223	-0.02%
2018/08/30	2	55.90	4	55.78	56.00	-2	4,263	-0.05%
2018/08/29	24	55.24	22	55.30	55.00	2	4,330	0.05%
2018/08/28	2	55.20	10	55.57	53.50	-8	4,370	-0.18%
2018/08/27	10	55.20	22	54.40	55.10	-12	4,459	-0.27%
2018/08/24	27	52.99	6	52.50	53.50	21	4,458	0.47%
2018/08/23	35	53.99	0	0.00	53.30	35	4,494	0.78%
2018/08/22	25	56.14	25	56.74	55.40	0	4,505	0.00%
2018/08/21	0	0.00	3	54.00	54.90	-3	4,520	-0.07%
2018/08/20	4	53.10	1	53.00	53.00	3	4,549	0.07%
2018/08/17	1	53.90	6	53.52	53.90	-5	4,542	-0.11%
2018/08/16	9	51.76	34	52.24	52.20	-25	4,516	-0.55%
2018/08/15	31	52.81	25	52.09	52.50	6	4,506	0.13%
2018/08/14	72	52.72	49	52.60	52.90	23	4,513	0.51%
2018/08/13	26	53.87	25	51.24	51.30	1	4,464	0.02%
2018/08/09	3	55.93	4	56.20	56.40	-1	4,399	-0.02%
2018/08/08	1	57.00	0	0.00	56.10	1	4,412	0.02%
2018/08/07	0	0.00	6	56.80	56.80	-6	4,431	-0.14%
2018/08/06	3	55.93	39	55.84	55.90	-36	4,424	-0.81%
2018/08/03	1	58.80	0	0.00	58.10	1	4,340	0.02%
2018/08/02	13	59.35	49	59.61	59.30	-36	4,326	-0.83%
2018/08/01	48	61.27	7	60.80	60.50	41	4,312	0.95%
2018/07/31	49	59.63	48	59.42	58.80	1	4,236	0.02%
2018/07/27	6	60.57	2	60.90	61.00	4	4,222	0.09%
2018/07/26	1	60.50	1	60.60	60.50	0	4,186	0.00%
2018/07/25	5	60.06	4	60.50	60.40	1	4,168	0.02%
2018/07/24	0	0.00	1	58.50	59.00	-1	4,135	-0.02%
2018/07/23	1	57.70	0	0.00	57.70	1	4,131	0.02%
2018/07/20	1	61.40	1	61.20	59.40	0	4,119	0.00%
2018/07/19	2	59.10	2	59.10	59.70	0	4,047	0.00%
2018/07/18	1	60.60	54	59.65	58.80	-53	4,044	-1.31%
2018/07/17	42	59.79	9	59.44	60.20	33	4,011	0.82%
2018/07/16	0	0.00	1	58.00	60.60	-1	3,970	-0.03%
2018/07/13	2	57.90	26	57.78	57.40	-24	3,883	-0.62%
2018/07/12	4	57.75	53	57.93	57.60	-49	3,883	-1.26%
2018/07/11	63	58.55	5	57.76	57.50	58	3,889	1.49%
2018/07/10	81	58.60	76	59.12	58.10	5	3,883	0.13%
2018/07/09	21	61.56	51	61.61	62.50	-30	3,722	-0.81%
2018/07/06	19	56.84	6	58.75	59.70	13	3,612	0.36%
2018/07/05	27	61.10	18	61.03	58.50	9	3,522	0.26%
2018/07/04	6	61.92	4	61.35	61.00	2	3,500	0.06%
2018/07/03	32	62.27	62	61.78	62.00	-30	3,453	-0.87%
2018/07/02	85	59.71	155	59.30	60.10	-70	3,322	-2.11%	大賣/
2018/06/29	23	56.14	149	55.31	56.20	-126	3,241	-3.89%	大賣/鉅額交易
2018/06/28	97	54.73	0	0.00	53.50	97	3,214	3.02%
2018/06/27	26	56.56	176	56.33	54.70	-150	3,215	-4.67%	大賣/鉅額交易
2018/06/26	114	56.13	71	55.46	55.50	43	3,211	1.34%	大買/
2018/06/25	121	57.87	0	0.00	57.10	121	3,182	3.80%	大買/鉅額交易
2018/06/22	119	56.67	76	58.46	57.80	43	3,215	1.34%	大買/
2018/06/21	37	57.11	149	56.93	57.10	-112	3,260	-3.44%	大賣/鉅額交易
2018/06/20	116	55.88	140	56.92	55.70	-24	3,312	-0.72%	大買/大賣/
2018/06/19	129	59.76	48	61.29	58.30	81	3,287	2.46%	大買/
2018/06/15	158	63.26	131	63.00	62.00	27	3,212	0.84%	大買/大賣/
2018/06/14	38	60.43	40	61.45	60.00	-2	3,003	-0.07%
2018/06/13	105	63.00	28.4	64.51	61.00	76.6	2,993	2.56%	大買/
2018/06/12	38.4	64.51	130	64.06	65.60	-91.6	2,818	-3.25%	大賣/
2018/06/11	100	59.72	82	60.76	59.70	18	2,490	0.72%
2018/06/08	121	60.97	28	59.99	60.10	93	2,416	3.85%	大買/
2018/06/07	13	58.01	6	58.12	57.50	7	2,325	0.30%
2018/06/06	17	58.58	6	59.32	60.00	11	2,295	0.48%
2018/06/05	4	57.40	11	56.99	58.00	-7	2,282	-0.31%
2018/06/04	13	57.65	4	57.13	57.20	9	2,244	0.40%
2018/06/01	2	53.70	0	0.00	53.60	2	2,151	0.09%
2018/05/31	1	56.10	1	55.00	53.80	0	2,139	0.00%
2018/05/30	1	54.10	1	53.70	53.70	0	2,091	0.00%
2018/05/29	1	53.30	1	53.50	53.50	0	2,061	0.00%
2018/05/28	0	0.00	1	49.15	52.60	-1	1,989	-0.05%
2018/05/22	0	0.00	50	46.93	46.20	-50	1,981	-2.52%
2018/05/21	2	47.20	0	0.00	46.85	2	1,985	0.10%
2018/05/17	0	0.00	5	46.98	47.10	-5	2,074	-0.24%
2018/05/16	0	0.00	1	47.95	48.50	-1	2,118	-0.05%
2018/05/15	14	49.56	1	48.95	49.00	13	2,168	0.60%
2018/05/14	107	50.51	85	50.79	51.30	22	2,215	0.99%	大買/
2018/05/11	0	0.00	66	50.01	49.55	-66	2,212	-2.98%
2018/05/10	50	50.33	34	49.99	49.85	16	2,235	0.72%
2018/05/09	0	0.00	5	51.90	50.10	-5	2,245	-0.22%
2018/05/08	5	51.60	28	52.44	51.30	-23	2,288	-1.01%
2018/05/07	11	52.12	69	52.34	52.00	-58	2,304	-2.52%
2018/05/04	166	52.62	77	50.99	53.00	89	2,301	3.87%	大買/
2018/05/03	1	49.90	0	0.00	49.30	1	2,297	0.04%
2018/05/02	20	50.20	11	51.10	50.20	9	2,325	0.39%
2018/04/30	1	49.50	33	49.64	49.50	-32	2,329	-1.37%
2018/04/27	0	0.00	20	50.35	50.50	-20	2,343	-0.85%
2018/04/26	35	51.23	0	0.00	49.60	35	2,355	1.49%
2018/04/25	70	52.03	73	51.32	51.50	-3	2,394	-0.13%
2018/04/24	1	51.50	63	51.41	52.30	-62	2,423	-2.56%
2018/04/23	99	53.36	0	0.00	52.90	99	2,495	3.97%
2018/04/20	48	53.89	90	53.25	53.90	-42	2,613	-1.61%
2018/04/19	15	53.52	26	53.15	52.60	-11	2,658	-0.41%
2018/04/18	46	53.59	18	52.94	53.50	28	2,806	1.00%
2018/04/17	39	54.45	103	54.80	54.10	-64	3,006	-2.13%	大賣/
2018/04/16	96	54.99	61	55.87	54.50	35	3,060	1.14%
2018/04/13	44	54.50	129	54.36	54.50	-85	3,109	-2.73%	大賣/
2018/04/12	19	52.97	11	53.11	52.60	8	3,276	0.24%
2018/04/11	21	54.09	43	53.56	54.10	-22	3,300	-0.67%
2018/04/10	93	54.51	204	53.94	54.30	-111	3,365	-3.30%	大賣/鉅額交易
2018/04/09	44	51.99	1	51.90	51.80	43	3,391	1.27%
2018/04/03	1	53.70	0	0.00	52.90	1	3,558	0.03%
2018/04/02	0	0.00	20	56.30	54.80	-20	3,614	-0.55%
2018/03/31	33	56.75	1	56.50	56.30	32	3,695	0.87%
2018/03/30	4	57.30	30	57.15	56.50	-26	3,709	-0.70%
2018/03/29	30	57.35	20	58.03	57.00	10	3,729	0.27%
2018/03/28	43	59.43	0	0.00	57.60	43	3,771	1.14%
2018/03/27	178	60.06	20	59.50	58.60	158	3,793	4.17%	大買/鉅額交易
2018/03/26	159	57.89	168	58.24	59.90	-9	3,763	-0.24%	大買/大賣/
2018/03/23	47	54.20	122	54.79	55.00	-75	3,714	-2.02%	大賣/
2018/03/22	133	60.91	87	61.27	59.10	46	3,717	1.24%	大買/
2018/03/21	187	60.75	185	60.20	61.30	2	3,857	0.05%	大買/大賣/
2018/03/20	89	58.97	2	58.30	59.00	87	3,826	2.27%
2018/03/19	23	59.83	0	0.00	59.10	23	3,854	0.60%
2018/03/16	10	59.21	48	58.99	59.00	-38	3,845	-0.99%
2018/03/15	11	56.91	20	57.65	57.70	-9	3,793	-0.24%
2018/03/14	87	57.16	30	56.92	56.30	57	3,790	1.50%
2018/03/12	1	54.00	0	0.00	54.30	1	3,751	0.03%
2018/03/09	0	0.00	16	52.64	54.50	-16	3,772	-0.42%
2018/03/08	2	50.75	13	50.97	51.20	-11	3,753	-0.29%
2018/03/07	1	50.20	21	50.98	50.20	-20	3,795	-0.53%
2018/03/06	1	50.60	14	51.00	50.30	-13	4,002	-0.32%
2018/03/05	0	0.00	34	50.31	50.10	-34	4,139	-0.82%
2018/03/01	63	51.63	59	50.94	51.40	4	4,715	0.08%
2018/02/27	93	51.49	25	50.58	50.90	68	4,820	1.41%
2018/02/26	25	50.94	1	50.70	50.70	24	5,030	0.48%
2018/02/22	0	0.00	4	50.15	50.80	-4	5,090	-0.08%
2018/02/12	11	48.06	8	48.95	48.70	3	5,353	0.06%
2018/02/09	11	45.52	11	45.88	46.25	0	5,350	0.00%
2018/02/08	2	44.00	1	44.00	44.00	1	5,362	0.02%
2018/02/07	9	49.01	3	49.67	45.90	6	5,411	0.11%
2018/02/06	3	50.97	15	49.99	48.70	-12	5,454	-0.22%
2018/02/05	2	53.35	3	53.20	54.10	-1	5,442	-0.02%
2018/02/02	1	54.20	1	55.00	55.10	0	5,529	0.00%
2018/02/01	1	53.60	1	55.60	53.50	0	5,676	0.00%
2018/01/31	2	54.35	1	55.30	54.60	1	5,770	0.02%
2018/01/30	2	57.30	10	59.00	57.20	-8	5,931	-0.13%
2018/01/29	0	0.00	2	57.80	57.80	-2	6,144	-0.03%
2018/01/26	0	0.00	5	59.00	58.50	-5	6,139	-0.08%
2018/01/25	12	59.31	9	58.84	58.60	3	6,142	0.05%
2018/01/24	2	59.05	1	58.90	58.80	1	6,154	0.02%
2018/01/23	1	59.50	0	0.00	59.00	1	6,175	0.02%
2018/01/22	10	59.90	1	59.90	60.10	9	6,189	0.15%
2018/01/19	6	59.30	45	59.33	59.30	-39	6,232	-0.63%
2018/01/18	85	59.52	0	0.00	58.30	85	6,180	1.38%
2018/01/17	6	58.82	45	59.09	58.90	-39	6,170	-0.63%
2018/01/16	2	61.10	61	60.19	61.10	-59	6,111	-0.97%
2018/01/15	41	57.40	30	57.83	57.40	11	5,997	0.18%
2018/01/12	50	57.06	10	59.40	58.70	40	5,962	0.67%
2018/01/11	40	62.52	50	62.07	59.30	-10	5,824	-0.17%
2018/01/10	14	64.79	43	65.16	65.80	-29	5,634	-0.51%
2018/01/09	10	65.00	28	65.66	64.80	-18	5,582	-0.32%
2018/01/08	75	66.47	48	66.66	66.00	27	5,555	0.49%
2018/01/05	2	62.95	2	63.70	63.80	0	5,458	0.00%
2018/01/04	23	64.52	64	65.46	64.00	-41	5,508	-0.74%
2018/01/03	39	65.43	11	65.55	66.00	28	5,491	0.51%
2018/01/02	80	64.22	34	64.73	66.00	46	5,441	0.85%