宣德 (5457)-中國信託券商分點個股進出

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
59.4
漲跌
▼2.5
漲幅
-4.04%
成交量
1,107張
產業
上櫃電子零組件類股
421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－中國信託券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	0	0.00	2	62.00	61.90	-2	2,048	-0.10%
2024/04/12	0	0.00	5	61.30	61.80	-5	2,045	-0.24%
2024/04/11	4	60.08	5	60.00	60.00	-1	2,037	-0.05%
2024/04/10	0.2	60.60	1	61.20	61.20	-0.8	2,049	-0.04%
2024/04/09	7.6	60.56	0	0.00	60.90	7.6	2,046	0.37%
2024/04/08	0.5	62.50	4	59.10	62.50	-3.5	2,023	-0.17%
2024/04/03	16	58.21	2	57.90	58.00	14	1,997	0.70%
2024/04/02	4	60.15	0	0.00	59.70	4	1,991	0.20%
2024/03/29	0	0.00	2	60.70	60.70	-2	1,993	-0.10%
2024/03/28	1	61.80	2	60.55	60.60	-1	2,006	-0.05%
2024/03/27	1	61.90	4	61.75	61.70	-3	2,024	-0.15%
2024/03/26	1	62.00	1	62.40	61.70	0	2,051	0.00%
2024/03/25	0	0.00	1	63.40	63.40	-1	2,120	-0.05%
2024/03/22	0	0.00	6	63.00	62.80	-6	2,169	-0.28%
2024/03/21	2	64.15	2	63.80	63.90	0	2,233	0.00%
2024/03/20	1.1	63.50	20	63.79	62.80	-18.9	2,244	-0.84%
2024/03/19	25.1	62.94	0	0.00	63.00	25.1	2,280	1.10%
2024/03/18	5	59.30	1	62.00	62.20	4	2,270	0.18%
2024/03/15	5	59.90	1	60.00	59.10	4	2,241	0.18%
2024/03/14	2	61.60	0	0.00	60.60	2	2,229	0.09%
2024/03/13	2	63.05	6	62.50	61.70	-4	2,230	-0.18%
2024/03/12	7	64.66	14	64.60	64.60	-7	2,193	-0.32%
2024/03/08	1	64.60	0.3	64.00	64.30	0.7	2,159	0.03%
2024/03/07	1	69.70	1	67.90	67.80	0	2,114	0.00%
2024/03/06	2	68.30	0	0.00	68.20	2	2,075	0.10%
2024/03/05	4	68.65	8	68.84	68.90	-4	2,065	-0.19%
2024/03/04	16.1	69.79	2	69.80	69.10	14.1	2,029	0.69%
2024/03/01	8	68.41	3	69.00	70.00	5	1,964	0.25%
2024/02/29	3	67.47	2	66.50	67.60	1	1,879	0.05%
2024/02/27	5	68.30	0	0.00	67.80	5	1,869	0.27%
2024/02/26	15	67.49	2.2	68.69	67.40	12.9	1,824	0.70%
2024/02/23	2.2	67.53	5.1	68.02	67.20	-2.9	1,764	-0.17%
2024/02/22	1	66.00	0	0.00	67.40	1	1,725	0.06%
2024/02/21	6	66.98	5	66.30	67.00	1	1,679	0.06%
2024/02/20	5	64.76	2	65.00	65.30	3	1,578	0.19%
2024/02/19	11	63.65	4	65.30	63.50	7	1,524	0.46%
2024/02/16	19	62.43	5	61.82	63.00	14	1,438	0.97%
2024/02/15	13	60.38	17	59.88	60.50	-4	1,390	-0.29%
2024/02/05	21	56.84	0	0.00	56.80	21	1,347	1.56%
2024/02/02	20	59.05	0	0.00	58.90	20	1,313	1.52%
2024/02/01	2	58.80	0	0.00	58.80	2	1,305	0.15%
2024/01/31	0	0.00	1	60.20	58.80	-1	1,300	-0.08%
2024/01/30	0	0.00	14	60.26	60.30	-14	1,290	-1.08%
2024/01/29	3	59.77	5	60.80	61.00	-2	1,277	-0.16%
2024/01/25	10	59.45	131	58.15	58.10	-121	1,212	-9.98%	大賣/鉅額交易
2024/01/24	17	59.85	5	60.28	59.80	12	1,188	1.01%
2024/01/22	1	58.00	1	58.10	58.10	0	1,128	0.00%
2024/01/18	0	0.00	4.3	58.04	57.80	-4.3	1,116	-0.38%
2024/01/17	0	0.00	12	57.67	57.80	-12	1,107	-1.08%
2024/01/16	0	0.00	4	58.23	58.80	-4	1,089	-0.37%
2024/01/15	1	54.30	1	55.20	56.00	0	1,050	0.00%
2024/01/12	1.1	54.45	0	0.00	54.30	1.1	1,061	0.10%
2024/01/11	0	0.00	1	55.50	55.50	-1	1,075	-0.09%
2024/01/10	4	55.43	0	0.00	55.50	4	1,085	0.37%
2024/01/09	20	55.90	0	0.00	55.60	20	1,087	1.84%
2024/01/08	0	0.00	1	57.60	57.70	-1	1,082	-0.09%
2024/01/05	0	0.00	4	55.80	55.60	-4	1,078	-0.37%
2024/01/04	30	55.15	8	55.60	55.30	22	1,096	2.01%
2024/01/03	6	56.90	0	0.00	56.80	6	1,079	0.56%
2023/12/29	4	58.35	1	59.00	58.30	3	1,064	0.28%
2023/12/28	0	0.00	5	58.08	58.10	-5	1,042	-0.48%
2023/12/27	0	0.00	1	58.40	57.80	-1	1,029	-0.10%
2023/12/26	4	56.60	2.1	57.23	57.40	1.9	1,018	0.18%
2023/12/25	0	0.00	1	57.40	57.40	-1	1,011	-0.10%
2023/12/22	0	0.00	9	56.54	57.00	-9	997	-0.90%
2023/12/21	0	0.00	2	57.75	57.00	-2	977	-0.20%
2023/12/20	2	58.70	10	59.14	59.10	-8	953	-0.84%
2023/12/19	0	0.00	1	59.60	58.10	-1	888	-0.11%
2023/12/18	1.1	58.64	111	58.97	59.30	-109.9	844	-13.01%	大賣/鉅額交易
2023/12/15	2	57.15	5	57.46	57.10	-3	786	-0.38%
2023/12/14	0	0.00	1	56.30	57.50	-1	769	-0.13%
2023/12/13	1	55.00	2	55.05	55.50	-1	721	-0.14%
2023/12/12	0	0.00	1	54.60	54.20	-1	728	-0.14%
2023/12/11	0	0.00	35	54.48	54.20	-35	737	-4.74%
2023/12/08	4	54.98	2	54.15	55.00	2	747	0.27%
2023/12/07	32	53.30	1	54.10	53.00	31	743	4.17%
2023/12/06	3	54.20	0	0.00	53.80	3	803	0.37%
2023/12/05	1	54.80	0	0.00	54.50	1	823	0.12%
2023/12/04	1	54.90	2	55.00	55.30	-1	911	-0.11%
2023/12/01	2	55.30	1	55.70	55.20	1	946	0.11%
2023/11/30	76	55.08	4	54.83	55.10	72	1,093	6.59%
2023/11/29	2	55.10	0	0.00	54.90	2	1,300	0.15%
2023/11/28	1	53.90	1	54.70	55.80	0	1,305	0.00%
2023/11/27	3	54.63	2	54.00	54.00	1	1,321	0.08%
2023/11/24	2	54.60	0	0.00	54.70	2	1,357	0.15%
2023/11/21	16	54.29	0	0.00	53.80	16	1,417	1.13%
2023/11/20	0	0.00	0.5	54.32	54.30	-0.5	1,426	-0.04%
2023/11/17	1	54.50	3	54.63	54.30	-2	1,427	-0.14%
2023/11/16	2	54.05	2	54.95	54.60	0	1,422	0.00%
2023/11/15	3	52.73	3.5	52.98	54.30	-0.5	1,410	-0.03%
2023/11/14	1	50.10	0	0.00	51.30	1	1,383	0.07%
2023/11/13	8	50.50	11	50.69	50.60	-3	1,380	-0.22%
2023/11/10	3	52.47	0	0.00	53.30	3	1,363	0.22%
2023/11/09	1	52.50	0	0.00	52.60	1	1,368	0.07%
2023/11/08	2	53.60	0	0.00	53.20	2	1,382	0.14%
2023/10/27	0	0.00	1	51.40	50.70	-1	1,433	-0.07%
2023/10/25	0	0.00	1	51.60	51.50	-1	1,459	-0.07%
2023/10/24	0	0.00	1	50.00	51.10	-1	1,467	-0.07%
2023/10/23	1	50.60	0	0.00	50.00	1	1,484	0.07%
2023/10/19	0	0.00	1.1	49.20	49.35	-1.1	1,593	-0.07%
2023/10/17	0	0.00	1	50.90	51.00	-1	1,609	-0.06%
2023/10/16	0.3	50.82	0	0.00	50.50	0.3	1,651	0.02%
2023/10/13	0.3	51.40	0	0.00	51.20	0.3	1,702	0.02%
2023/10/12	1.2	51.54	1	52.20	52.00	0.2	1,851	0.01%
2023/10/05	0	0.00	0.2	53.60	53.20	-0.2	2,305	-0.01%
2023/10/03	0	0.00	6.1	53.86	53.60	-6.1	2,429	-0.25%
2023/10/02	0.1	53.80	1	53.81	54.00	-0.9	2,460	-0.04%
2023/09/28	0.5	52.98	0	0.00	52.70	0.5	2,530	0.02%
2023/09/27	2	52.70	1	53.30	52.90	1	2,562	0.04%
2023/09/26	5	53.40	7	53.23	53.00	-2	2,565	-0.08%
2023/09/25	4	54.75	3	54.50	54.40	1	2,561	0.04%
2023/09/22	5	53.00	6	53.23	53.60	-1	2,555	-0.04%
2023/09/21	0	0.00	9.2	53.89	53.80	-9.2	2,543	-0.36%
2023/09/20	1	55.50	2.4	55.46	54.60	-1.4	2,533	-0.06%
2023/09/19	1	55.70	3	56.00	55.30	-2	2,521	-0.08%
2023/09/18	1	55.80	3	55.70	55.60	-2	2,522	-0.08%
2023/09/15	1	55.40	2	54.90	55.30	-1	2,510	-0.04%
2023/09/14	0	0.00	1	56.10	56.10	-1	2,492	-0.04%
2023/09/13	0	0.00	3	55.07	55.40	-3	2,489	-0.12%
2023/09/12	3.3	55.75	1	55.40	55.80	2.3	2,478	0.09%
2023/09/11	54	55.40	20	55.27	55.30	34	2,488	1.37%
2023/09/08	1	58.30	6	58.34	58.50	-5	2,420	-0.21%
2023/09/07	9.5	59.68	10	59.32	58.50	-0.6	2,400	-0.02%
2023/09/06	10.2	59.33	14	59.54	59.60	-3.8	2,313	-0.16%
2023/09/05	52	60.61	10	60.83	60.60	42	2,270	1.85%
2023/09/04	30.1	59.16	48.5	59.52	61.00	-18.4	2,122	-0.87%
2023/09/01	5	55.96	7	55.99	56.00	-2	1,910	-0.10%
2023/08/31	58	55.37	3.4	55.52	55.90	54.6	1,903	2.87%
2023/08/30	2.4	55.13	0	0.00	55.40	2.4	1,906	0.13%
2023/08/29	6	55.33	4	54.00	55.00	2	1,868	0.11%
2023/08/28	0	0.00	1	52.00	51.80	-1	1,794	-0.06%
2023/08/25	0	0.00	1	52.30	52.30	-1	1,795	-0.06%
2023/08/24	2.1	52.37	1	53.30	53.00	1.1	1,788	0.06%
2023/08/23	0	0.00	3	51.90	51.90	-3	1,775	-0.17%
2023/08/22	0.1	51.60	0	0.00	51.60	0.1	1,778	0.01%
2023/08/21	0.1	51.70	3	52.10	52.00	-2.9	1,774	-0.16%
2023/08/18	0.1	52.10	0	0.00	52.20	0.1	1,772	0.01%
2023/08/15	0.1	50.69	3	51.67	51.60	-2.9	1,755	-0.16%
2023/08/14	3.4	50.80	15	51.60	50.30	-11.6	1,748	-0.67%
2023/08/11	0.1	52.10	3	51.87	52.30	-2.9	1,733	-0.17%
2023/08/10	0.1	51.80	1	51.80	51.50	-0.9	1,723	-0.05%
2023/08/09	1.4	52.16	0	0.00	52.50	1.4	1,713	0.08%
2023/08/08	0	0.00	1	52.20	52.60	-1	1,710	-0.06%
2023/08/07	1	52.30	1	51.50	52.30	0	1,735	0.00%
2023/08/02	3	52.17	0	0.00	51.50	3	1,726	0.17%
2023/08/01	1	51.80	0	0.00	52.80	1	1,713	0.06%
2023/07/31	0.1	52.80	0	0.00	52.30	0.1	1,706	0.01%
2023/07/28	0	0.00	6	51.05	51.20	-6	1,686	-0.36%
2023/07/27	1	51.10	0	0.00	51.20	1	1,681	0.06%
2023/07/26	0	0.00	1	51.40	50.50	-1	1,674	-0.06%
2023/07/25	7	50.61	1	50.90	51.20	6	1,660	0.36%
2023/07/24	26	52.00	26	51.50	52.10	0	1,621	0.00%
2023/07/21	4	56.35	3	57.10	56.20	1	1,564	0.06%
2023/07/20	1	57.00	5	57.20	56.80	-4	1,560	-0.26%
2023/07/19	7	57.07	2	57.00	57.00	5	1,539	0.32%
2023/07/18	22	57.14	12	56.96	56.50	10	1,506	0.66%
2023/07/17	20	56.04	11.2	56.53	56.50	8.8	1,460	0.60%
2023/07/14	16.1	60.30	29.3	60.22	60.80	-13.2	1,310	-1.01%
2023/07/13	23	63.83	57	63.06	62.00	-34	1,208	-2.81%
2023/07/12	62	63.44	74	64.08	64.00	-12	1,078	-1.11%
2023/07/11	46	59.13	31	59.04	59.10	15	859	1.75%
2023/07/10	9	56.13	8	55.36	55.30	1	769	0.13%
2023/07/07	7	56.60	22	56.65	56.40	-15	754	-1.99%
2023/07/06	10	57.04	12	56.29	57.20	-2	726	-0.27%
2023/07/05	0	0.00	12	55.42	55.20	-12	678	-1.77%
2023/07/04	0	0.00	3	53.90	53.70	-3	650	-0.46%
2023/06/27	1	52.20	0	0.00	51.90	1	671	0.15%
2023/06/26	1	52.80	0	0.00	52.80	1	678	0.15%
2023/06/21	2	53.60	1	53.70	53.60	1	698	0.14%
2023/06/20	3	53.83	10	53.80	53.70	-7	802	-0.87%
2023/06/19	0	0.00	1	54.40	54.30	-1	806	-0.12%
2023/06/15	0	0.00	8	54.45	54.10	-8	817	-0.98%
2023/06/14	0	0.00	1	53.20	52.80	-1	796	-0.13%
2023/06/13	1	52.80	3	53.20	53.00	-2	801	-0.25%
2023/06/12	0	0.00	2	52.30	52.70	-2	803	-0.25%
2023/06/07	0	0.00	1	51.80	52.10	-1	828	-0.12%
2023/06/06	6	51.97	22	52.01	52.00	-16	839	-1.91%
2023/06/05	47	54.13	11	54.44	53.80	36	831	4.33%
2023/06/02	0	0.00	3	51.37	51.10	-3	806	-0.37%
2023/06/01	0	0.00	1	50.50	50.60	-1	826	-0.12%
2023/05/31	2	51.10	0	0.00	50.80	2	864	0.23%
2023/05/30	0	0.00	1	51.40	51.30	-1	906	-0.11%
2023/05/22	1	50.50	0	0.00	51.00	1	1,242	0.08%
2023/05/11	0.2	49.34	46	49.32	48.95	-45.8	1,251	-3.66%
2023/05/09	1	52.00	0	0.00	52.00	1	1,225	0.08%
2023/05/05	0	0.00	1	53.30	53.30	-1	1,236	-0.08%
2023/04/28	1	52.80	0	0.00	53.10	1	1,259	0.08%
2023/04/27	0	0.00	3	52.00	52.30	-3	1,259	-0.24%
2023/04/26	2	52.60	2	52.20	52.00	0	1,256	0.00%
2023/04/25	37.3	54.52	0	0.00	54.10	37.3	1,228	3.04%
2023/04/24	20	54.10	0	0.00	53.70	20	1,205	1.66%
2023/04/21	1.1	54.02	0	0.00	53.90	1.1	1,211	0.09%
2023/04/20	1	55.70	2	55.80	55.30	-1	1,200	-0.08%
2023/04/19	0	0.00	2	57.50	56.40	-2	1,194	-0.17%
2023/04/18	0	0.00	1	57.70	57.70	-1	1,189	-0.08%
2023/04/14	2	58.60	1	59.40	58.20	1	1,191	0.08%
2023/04/13	4	58.70	0	0.00	58.50	4	1,186	0.34%
2023/04/12	1	57.70	1	57.80	58.10	0	1,173	0.00%
2023/04/11	10	58.20	0	0.00	57.90	10	1,168	0.86%
2023/04/10	2	58.60	2	57.80	57.80	0	1,183	0.00%
2023/03/30	0	0.00	6	55.90	56.00	-6	1,159	-0.52%
2023/03/29	1	55.00	0	0.00	55.10	1	1,170	0.09%
2023/03/24	3	57.63	1.1	58.02	57.60	1.9	1,164	0.16%
2023/03/23	44	57.49	4.2	57.42	57.60	39.8	1,140	3.49%
2023/03/22	1	56.00	1	56.10	55.50	0	1,039	0.00%
2023/03/21	0.1	56.10	0	0.00	55.20	0.1	1,034	0.01%
2023/03/20	9	56.26	0	0.00	56.40	9	1,037	0.87%
2023/03/17	3	54.80	2	55.00	54.70	1	1,028	0.10%
2023/03/16	0	0.00	9	54.62	54.10	-9	1,032	-0.87%
2023/03/15	2.1	55.52	0	0.00	55.70	2.1	1,038	0.20%
2023/03/14	6	55.70	0	0.00	55.10	6	1,044	0.57%
2023/03/10	1	54.00	9	54.33	54.10	-8	1,045	-0.77%
2023/03/09	1	55.70	0	0.00	55.70	1	1,057	0.09%
2023/03/08	2	57.10	5	57.28	57.10	-3	1,052	-0.29%
2023/03/07	0	0.00	1	56.90	57.30	-1	1,052	-0.10%
2023/03/06	5	57.48	0	0.00	56.80	5	1,054	0.47%
2023/03/03	5	56.96	2	57.05	56.90	3	1,043	0.29%
2023/03/02	4	55.58	5	54.86	55.60	-1	1,013	-0.10%
2023/03/01	0	0.00	30	54.24	53.10	-30	970	-3.09%
2023/02/24	54	58.56	47	59.27	55.20	7	931	0.75%
2023/02/23	21	56.20	0	0.00	58.50	21	744	2.82%
2023/02/22	0	0.00	2	53.20	53.20	-2	719	-0.28%
2023/02/20	9	53.96	9	53.33	53.30	0	751	0.00%
2023/02/17	27	54.00	0	0.00	53.40	27	797	3.39%
2023/02/16	1	53.10	0	0.00	52.70	1	814	0.12%
2023/02/13	1	52.00	0	0.00	52.50	1	958	0.10%
2023/02/10	2	52.80	0	0.00	52.30	2	976	0.20%
2023/02/08	1	52.80	1	53.00	53.00	0	1,094	0.00%
2023/02/06	0	0.00	1	52.60	52.40	-1	1,156	-0.09%
2023/01/30	0	0.00	2	51.00	51.50	-2	1,341	-0.15%
2023/01/11	0	0.00	3	50.80	50.70	-3	1,381	-0.22%
2023/01/06	1	51.40	0	0.00	51.50	1	1,386	0.07%
2023/01/05	1	50.60	11	50.83	50.80	-10	1,421	-0.70%
2023/01/04	0	0.00	2	49.90	49.75	-2	1,418	-0.14%
2022/12/28	3	48.73	0	0.00	48.00	3	1,456	0.21%
2022/12/27	10	51.20	0	0.00	50.70	10	1,442	0.69%
2022/12/21	0	0.00	2	49.88	49.65	-2	1,497	-0.13%
2022/12/20	1	51.00	0	0.00	51.10	1	1,498	0.07%
2022/12/19	0	0.00	3	50.70	51.20	-3	1,521	-0.20%
2022/12/16	1	51.20	0	0.00	51.20	1	1,544	0.06%
2022/12/15	1	52.80	0	0.00	52.70	1	1,545	0.06%
2022/12/14	1	53.30	0	0.00	53.70	1	1,594	0.06%
2022/12/12	0	0.00	0.8	53.68	52.50	-0.8	1,703	-0.04%
2022/12/09	0.1	55.30	0	0.00	55.30	0.1	1,764	0.00%
2022/12/08	0.2	55.35	2	55.70	55.90	-1.8	1,946	-0.09%
2022/12/07	1.3	55.69	0	0.00	55.20	1.3	2,051	0.07%
2022/12/06	2.1	57.34	3.4	57.59	56.70	-1.3	2,062	-0.06%
2022/12/05	0.5	58.97	0	0.00	59.00	0.5	2,056	0.02%
2022/12/02	1.1	58.51	5	59.00	58.60	-3.9	2,051	-0.19%
2022/11/30	5	56.90	0	0.00	56.30	5	2,026	0.25%
2022/11/25	0.1	57.00	0	0.00	55.90	0.1	2,015	0.00%
2022/11/22	1	56.50	0	0.00	56.50	1	2,018	0.05%
2022/11/21	1	58.50	0	0.00	58.00	1	2,017	0.05%
2022/11/18	20	58.15	0	0.00	58.00	20	2,004	1.00%
2022/11/17	0	0.00	0.3	57.20	57.80	-0.3	1,968	-0.02%
2022/11/15	3	57.60	3	55.40	55.20	0	1,928	0.00%
2022/11/14	0	0.00	1	56.40	57.20	-1	1,889	-0.05%
2022/11/11	2.3	56.18	2	56.60	56.60	0.3	1,884	0.02%
2022/11/10	0	0.00	22	55.32	54.70	-22	1,851	-1.19%
2022/11/09	24	55.36	16	56.81	56.00	8	1,872	0.43%
2022/11/07	2	54.70	2	53.40	53.30	0	1,805	0.00%
2022/11/03	0	0.00	1	52.00	52.50	-1	1,722	-0.06%
2022/11/02	11	51.67	3	51.97	51.30	8	1,715	0.47%
2022/11/01	0	0.00	2	50.13	50.40	-2	1,672	-0.12%
2022/10/31	10	51.63	11	51.51	50.20	-1	1,651	-0.06%
2022/10/28	4	51.88	7	51.61	51.50	-3	1,597	-0.19%
2022/10/27	21	49.56	18	50.41	49.90	3	1,526	0.20%
2022/10/25	2	48.05	0	0.00	47.35	2	1,460	0.14%
2022/10/24	0	46.85	1	47.00	46.85	-1	1,436	-0.07%
2022/10/21	2	44.63	1	44.75	44.30	1	1,421	0.07%
2022/10/19	1	46.70	0	0.00	46.50	1	1,411	0.07%
2022/10/13	12	44.85	0	0.00	44.15	12	1,395	0.86%
2022/10/12	0	0.00	8	47.88	48.15	-8	1,355	-0.59%
2022/10/11	1	48.50	1	48.30	48.30	0	1,350	0.00%
2022/10/06	1	51.50	0	0.00	51.50	1	1,334	0.07%
2022/10/05	2	53.00	2	51.50	51.60	0	1,324	0.00%
2022/10/04	1	49.95	0	0.00	50.70	1	1,294	0.08%
2022/10/03	0	0.00	3	49.70	49.60	-3	1,288	-0.23%
2022/09/30	3	49.60	0	0.00	50.70	3	1,289	0.23%
2022/09/28	1	51.40	2	52.00	49.25	-1	1,275	-0.08%
2022/09/26	1	53.70	0	0.00	53.70	1	1,232	0.08%
2022/09/23	3	59.10	24	59.70	58.00	-21	1,214	-1.73%
2022/09/22	0	0.00	8	58.38	59.80	-8	1,194	-0.67%
2022/09/21	10	60.40	9.1	61.08	59.80	0.9	1,181	0.08%
2022/09/20	30	62.67	5.1	61.93	62.00	24.9	1,125	2.21%
2022/09/19	1	60.00	55	62.19	60.60	-54	1,074	-5.02%
2022/09/16	32.1	65.23	1.1	64.73	64.10	31	1,011	3.06%
2022/09/15	46	65.20	21.1	65.02	65.80	24.9	942	2.64%
2022/09/14	45	59.96	32	61.31	62.20	13	767	1.69%
2022/09/13	2	56.70	0	0.00	56.80	2	668	0.30%
2022/08/29	0	0.00	1	58.70	59.00	-1	793	-0.13%
2022/08/26	1	60.30	0	0.00	60.20	1	795	0.13%
2022/08/23	0	0.00	1	59.10	59.10	-1	891	-0.11%
2022/08/18	0	0.00	4	60.05	59.80	-4	923	-0.43%
2022/08/17	1	59.60	111	59.15	59.20	-110	899	-12.22%	大賣/鉅額交易
2022/08/16	17	60.87	0.1	61.10	60.10	16.9	881	1.92%
2022/08/15	0	0.00	4	59.25	59.50	-4	829	-0.48%
2022/08/12	1	57.00	3	57.70	57.90	-2	815	-0.25%
2022/08/11	110	56.75	1.1	55.70	57.50	108.9	807	13.49%	大買/鉅額交易
2022/08/10	5	55.90	4.1	55.32	54.80	0.9	785	0.12%
2022/08/09	0	54.26	1	51.90	54.70	-1	777	-0.13%
2022/08/04	1	49.30	1	48.85	49.25	0	769	0.00%
2022/08/03	0	51.20	0	0.00	51.10	0	766	0.00%
2022/08/02	1	51.90	3	51.30	51.20	-2	767	-0.26%
2022/08/01	0	53.80	0	0.00	52.80	0	766	0.00%
2022/07/25	0	55.20	0	0.00	55.40	0	768	0.00%
2022/07/22	0	54.70	0	0.00	54.80	0	769	0.00%
2022/07/21	0	54.20	2	53.70	54.90	-2	782	-0.25%
2022/07/20	0	53.79	1	53.10	53.10	-1	782	-0.13%
2022/07/15	0	0.00	0	52.09	52.10	0	823	0.00%
2022/07/13	0	0.00	2.1	50.17	49.50	-2.1	819	-0.26%
2022/07/12	6	48.60	6	48.91	48.75	0	821	0.00%
2022/07/05	2	49.60	1	50.20	49.50	1	840	0.12%
2022/07/04	1	50.18	1	49.26	49.20	0	833	0.00%
2022/07/01	5	51.26	11	50.69	50.60	-6	845	-0.71%
2022/06/30	0	0.00	2	53.40	53.10	-2	840	-0.24%
2022/06/27	3	56.70	0	0.00	56.50	3	883	0.34%
2022/06/24	0	0.00	3	55.60	54.70	-3	884	-0.34%
2022/06/23	5	54.60	5	55.04	54.60	0	887	0.00%
2022/06/22	1	56.50	0	0.00	56.40	1	882	0.11%
2022/06/21	0	0.00	0.1	58.10	57.00	-0.1	877	-0.01%
2022/06/20	0	54.30	4	55.10	53.00	-4	877	-0.45%
2022/06/17	2.1	56.80	0	0.00	55.60	2.1	869	0.24%
2022/06/16	1	58.00	0	0.00	57.00	1	871	0.11%
2022/06/14	3	59.03	0	0.00	59.40	3	898	0.33%
2022/06/13	4.1	59.66	5	58.28	58.00	-0.9	918	-0.10%
2022/06/10	1	61.90	0	0.00	62.00	1	909	0.11%
2022/06/09	7	63.61	0	0.00	63.30	7	907	0.77%
2022/06/08	6.5	64.88	9	65.16	64.90	-2.5	922	-0.27%
2022/06/07	0	0.00	3	61.10	61.50	-3	877	-0.34%
2022/06/06	1	61.30	2	61.30	61.60	-1	904	-0.11%
2022/06/02	0	0.00	41	61.92	61.10	-41	954	-4.30%
2022/06/01	6	63.47	5	62.88	63.30	1	974	0.10%
2022/05/31	2	61.55	21	60.92	61.80	-19	963	-1.97%
2022/05/30	62	58.45	5	59.66	60.40	57	912	6.25%
2022/05/26	0	0.00	1	55.60	54.30	-1	895	-0.11%
2022/05/25	0	0.00	1	54.50	54.40	-1	914	-0.11%
2022/05/20	0	0.00	1	54.50	54.60	-1	965	-0.10%
2022/05/19	0	0.00	1	53.20	54.70	-1	972	-0.10%
2022/05/18	1	55.70	0	0.00	54.70	1	974	0.10%
2022/05/17	0	0.00	1	54.60	54.90	-1	975	-0.10%
2022/05/04	0	0.00	1	54.10	54.00	-1	989	-0.10%
2022/04/27	1	52.00	2	51.00	51.80	-1	1,009	-0.10%
2022/04/26	6	53.63	5	53.84	53.70	1	999	0.10%
2022/04/25	1	54.00	0	0.00	53.80	1	1,003	0.10%
2022/04/22	3	57.20	3	57.40	57.00	0	989	0.00%
2022/04/20	2	55.50	0	0.00	55.20	2	1,003	0.20%
2022/04/19	0	0.00	1	55.90	55.10	-1	1,006	-0.10%
2022/04/18	0	0.00	1	54.60	55.40	-1	1,031	-0.10%
2022/04/13	10	54.64	0	0.00	54.70	10	1,097	0.91%
2022/04/12	6	53.85	7	53.66	53.70	-1	1,129	-0.09%
2022/04/11	1	54.90	0	0.00	54.60	1	1,164	0.09%
2022/04/08	2	56.80	0	0.00	56.50	2	1,211	0.17%
2022/04/07	10	58.21	6	56.60	56.70	4	1,226	0.33%
2022/04/01	1	58.00	0	0.00	58.50	1	1,268	0.08%
2022/03/31	12	58.81	7	58.89	58.70	5	1,341	0.37%
2022/03/30	3	60.90	5	60.38	59.90	-2	1,356	-0.15%
2022/03/29	1	58.70	0	0.00	58.50	1	1,384	0.07%
2022/03/28	0	0.00	2	58.30	59.40	-2	1,404	-0.14%
2022/03/25	2	59.80	0	0.00	60.10	2	1,408	0.14%
2022/03/24	5	59.20	5	59.76	59.70	0	1,408	0.00%
2022/03/23	3	60.10	0	0.00	60.20	3	1,412	0.21%
2022/03/21	1	58.60	1	58.90	58.70	0	1,405	0.00%
2022/03/18	3	57.63	1	57.80	59.00	2	1,407	0.14%
2022/03/17	1	56.20	1	57.30	57.80	0	1,408	0.00%
2022/03/16	7	55.07	6	54.10	54.20	1	1,393	0.07%
2022/03/15	3	56.53	1	56.20	56.10	2	1,369	0.15%
2022/03/14	1	57.90	0	0.00	58.20	1	1,363	0.07%
2022/03/10	5	59.86	5	60.50	60.00	0	1,346	0.00%
2022/03/09	2	57.15	2	56.85	57.20	0	1,317	0.00%
2022/03/08	1	56.50	8	56.93	56.20	-7	1,318	-0.53%
2022/03/07	5	60.04	0	0.00	59.90	5	1,276	0.39%
2022/03/04	11	65.37	8	64.95	64.80	3	1,259	0.24%
2022/03/03	4	68.00	0	0.00	67.50	4	1,237	0.32%
2022/03/02	2	65.95	0	0.00	67.00	2	1,259	0.16%
2022/02/25	1	66.80	0	0.00	67.00	1	1,251	0.08%
2022/02/24	0	0.00	80	69.27	67.90	-80	1,266	-6.32%
2022/02/22	0	0.00	7	70.17	70.10	-7	1,266	-0.55%
2022/02/17	0	0.00	1	74.10	72.90	-1	1,299	-0.08%
2022/02/16	2	73.65	1	73.50	73.90	1	1,342	0.07%
2022/02/10	0	0.00	3	74.73	74.60	-3	1,586	-0.19%
2022/02/08	1.1	74.32	0	0.00	74.20	1.1	1,604	0.07%
2022/02/07	1	72.90	0	0.00	74.00	1	1,667	0.06%
2022/01/25	0	0.00	1	73.70	72.80	-1	1,748	-0.06%
2022/01/24	45	74.02	1	73.60	75.00	44	1,826	2.41%
2022/01/14	3	75.93	3	74.80	75.00	0	1,989	0.00%
2022/01/12	0	0.00	3	76.80	76.70	-3	1,992	-0.15%
2022/01/11	1	77.20	0	0.00	76.80	1	2,023	0.05%
2022/01/10	1	79.70	1.2	80.25	79.50	-0.2	2,009	-0.01%
2022/01/07	4	79.18	0	0.00	80.60	4	2,018	0.20%
2022/01/06	5	81.74	5	80.60	80.60	0	2,017	0.00%
2022/01/05	3	81.97	1	82.10	81.90	2	2,020	0.10%
2022/01/04	4.2	84.02	0	0.00	83.60	4.2	2,043	0.21%
2022/01/03	14	83.89	81	83.75	84.80	-67	2,046	-3.27%
2021/12/30	40	82.83	0	0.00	82.40	40	2,054	1.95%
2021/12/29	12	83.06	6	82.70	82.50	6	2,087	0.29%
2021/12/28	3	82.80	0	0.00	83.00	3	2,124	0.14%
2021/12/27	26	82.24	2	82.15	82.60	24	2,123	1.13%
2021/12/24	0	0.00	1	79.20	79.00	-1	2,128	-0.05%
2021/12/23	5	79.96	4	80.25	80.60	1	2,162	0.05%
2021/12/22	1	77.80	1	78.00	78.20	0	2,250	0.00%
2021/12/16	1	76.50	0	0.00	76.70	1	2,448	0.04%
2021/12/15	1	75.90	0	0.00	75.70	1	2,466	0.04%
2021/12/14	0	0.00	4	75.85	76.00	-4	2,496	-0.16%
2021/12/09	1	77.60	1	77.20	77.30	0	2,799	0.00%
2021/12/08	2	77.50	1	77.60	77.40	1	2,961	0.03%
2021/12/06	0	0.00	2	74.95	75.40	-2	3,290	-0.06%
2021/12/03	0	0.00	1	76.30	75.30	-1	3,304	-0.03%
2021/12/02	1	76.20	1	75.70	75.70	0	3,320	0.00%
2021/12/01	2	77.80	1	78.60	78.30	1	3,317	0.03%
2021/11/30	0	0.00	2	79.25	78.60	-2	3,365	-0.06%
2021/11/26	2	77.35	2	77.10	76.80	0	3,447	0.00%
2021/11/24	3	78.77	0	0.00	79.60	3	3,725	0.08%
2021/11/23	2	79.90	0	0.00	79.00	2	3,718	0.05%
2021/11/22	0	0.00	1	81.40	81.20	-1	3,697	-0.03%
2021/11/19	4	81.43	0	0.00	80.90	4	3,710	0.11%
2021/11/18	1	81.40	0	0.00	81.40	1	3,739	0.03%
2021/11/17	2	82.60	5	81.80	81.80	-3	3,755	-0.08%
2021/11/16	1	83.00	2	83.00	82.90	-1	3,745	-0.03%
2021/11/15	1	80.00	5	80.00	81.10	-4	3,747	-0.11%
2021/11/12	0	0.00	4	82.15	81.10	-4	3,712	-0.11%
2021/11/11	2	84.50	28	85.11	82.80	-26	3,679	-0.71%
2021/11/10	19	86.61	2	87.05	86.40	17	3,629	0.47%
2021/11/09	11	85.03	0	0.00	85.70	11	3,553	0.31%
2021/11/08	2	82.80	1	83.95	82.50	1	3,561	0.03%
2021/11/05	0	0.00	3	83.60	83.50	-3	3,559	-0.08%
2021/11/04	17	84.78	2	85.00	82.90	15	3,557	0.42%
2021/11/03	2	82.30	2	82.20	82.50	0	3,501	0.00%
2021/11/02	1	84.60	16	84.84	82.50	-15	3,491	-0.43%
2021/11/01	2	88.70	3	88.13	87.80	-1	3,451	-0.03%
2021/10/29	1	85.00	0	0.00	84.80	1	3,374	0.03%
2021/10/28	0	0.00	5	83.64	83.60	-5	3,347	-0.15%
2021/10/27	0	0.00	5	83.90	83.90	-5	3,351	-0.15%
2021/10/26	13	86.42	20	85.17	83.00	-7	3,348	-0.21%
2021/10/25	3	83.63	1	83.10	83.70	2	3,309	0.06%
2021/10/22	7	84.51	3	83.87	83.80	4	3,351	0.12%
2021/10/21	4	82.85	0	0.00	82.40	4	3,318	0.12%
2021/10/20	0	0.00	5	85.10	84.10	-5	3,315	-0.15%
2021/10/19	6	82.77	1	84.00	83.80	5	3,326	0.15%
2021/10/18	6	81.02	6	80.62	80.50	0	3,319	0.00%
2021/10/14	3	79.20	9	78.77	78.70	-6	3,369	-0.18%
2021/10/12	11	84.20	5	83.92	82.00	6	3,362	0.18%
2021/10/08	19	84.98	12	85.81	85.40	7	3,383	0.21%
2021/10/07	32	82.51	53	84.17	85.00	-21	3,395	-0.62%
2021/10/06	20	80.43	12	81.17	80.00	8	3,536	0.23%
2021/10/05	13	78.81	3	79.17	79.30	10	3,728	0.27%
2021/10/04	0	0.00	10	73.80	75.00	-10	3,809	-0.26%
2021/10/01	5	77.16	53	76.54	75.70	-48	3,815	-1.26%
2021/09/30	23	79.94	6	80.07	80.60	17	3,745	0.45%
2021/09/29	5	80.50	1	86.00	79.40	4	3,698	0.11%
2021/09/28	2	88.15	2	88.15	88.20	0	3,562	0.00%
2021/09/27	7	88.27	0	0.00	90.30	7	3,537	0.20%
2021/09/24	2	84.75	18	87.31	89.70	-16	3,498	-0.46%
2021/09/23	1	85.60	3	84.33	83.70	-2	3,468	-0.06%
2021/09/22	0	0.00	9	84.06	84.30	-9	3,547	-0.25%
2021/09/17	5	84.00	0	0.00	85.60	5	3,570	0.14%
2021/09/16	8	85.75	6	85.97	85.50	2	3,674	0.05%
2021/09/15	13	84.55	32	85.04	83.80	-19	3,767	-0.50%
2021/09/14	78	91.04	15	91.80	88.10	63	3,708	1.70%
2021/09/13	230	88.65	42	88.50	90.10	188	3,535	5.32%	大買/鉅額交易
2021/09/10	23	88.68	41	88.28	90.50	-18	3,359	-0.54%
2021/09/09	27	84.37	24	85.05	85.00	3	3,112	0.10%
2021/09/08	40	79.91	1	79.00	78.30	39	3,010	1.30%
2021/09/07	9	79.90	1	79.80	79.70	8	2,986	0.27%
2021/09/06	30	82.20	2.5	82.82	82.50	27.5	2,955	0.93%
2021/09/03	6	85.10	9	85.12	84.00	-3	2,930	-0.10%
2021/09/02	6	80.40	2	80.50	80.10	4	2,869	0.14%
2021/09/01	553	84.12	14	84.49	83.50	539	2,825	19.07%	大買/鉅額交易
2021/08/31	70.5	85.38	58	84.97	84.80	12.5	2,760	0.45%
2021/08/30	6	83.10	21	83.37	83.90	-15	2,545	-0.59%
2021/08/27	0	0.00	2	76.80	76.30	-2	2,470	-0.08%
2021/08/25	4	79.95	2	80.40	79.00	2	2,501	0.08%
2021/08/24	3	80.17	1	79.30	79.40	2	2,505	0.08%
2021/08/23	1	79.00	0	0.00	79.20	1	2,484	0.04%
2021/08/20	1	76.60	1	77.40	76.40	0	2,491	0.00%
2021/08/19	1	77.00	1	78.40	75.40	0	2,485	0.00%
2021/08/17	1	75.90	0	0.00	73.10	1	2,486	0.04%
2021/08/16	1	70.20	1	72.90	74.10	0	2,534	0.00%
2021/08/12	4	76.65	2	76.30	76.20	2	2,552	0.08%
2021/08/11	0	0.00	10	73.30	73.60	-10	2,534	-0.39%
2021/08/09	1	77.50	10	76.66	76.10	-9	2,612	-0.34%
2021/08/06	0	0.00	5	79.76	78.90	-5	2,644	-0.19%
2021/08/05	24	79.35	14	80.65	79.90	10	2,696	0.37%
2021/08/03	1	79.00	2	77.50	77.00	-1	2,801	-0.04%
2021/07/29	1	80.00	0	0.00	79.80	1	2,858	0.03%
2021/07/28	3	78.70	2	73.65	74.70	1	2,849	0.04%
2021/07/26	11	81.42	0	0.00	80.80	11	2,855	0.39%
2021/07/23	1	82.00	2	81.60	82.00	-1	2,851	-0.04%
2021/07/22	1	82.30	1	82.80	80.50	0	2,824	0.00%
2021/07/21	8	84.08	15	82.11	81.70	-7	2,809	-0.25%
2021/07/20	7	85.86	14	84.99	84.50	-7	2,785	-0.25%
2021/07/19	4	88.90	3	89.00	87.00	1	2,785	0.04%
2021/07/16	12	89.61	0	0.00	88.10	12	2,793	0.43%
2021/07/15	19	88.50	10	89.90	89.70	9	2,769	0.33%
2021/07/14	2	86.00	9	85.00	84.70	-7	2,709	-0.26%
2021/07/13	12	93.57	30	91.60	87.50	-18	2,656	-0.68%
2021/07/12	40	91.10	29.1	92.04	95.20	11	2,458	0.45%
2021/07/09	42	85.55	21	86.70	87.00	21	2,219	0.95%
2021/07/08	5	83.60	13	81.34	84.30	-8	2,096	-0.38%
2021/07/07	0	0.00	3	79.30	79.90	-3	2,068	-0.15%
2021/07/02	5	80.22	7	81.64	81.90	-2	2,166	-0.09%
2021/07/01	13	81.32	3	80.10	80.10	10	2,181	0.46%
2021/06/30	19	83.82	2	82.90	83.40	17	2,196	0.77%
2021/06/29	6	85.42	12	84.70	84.90	-6	2,206	-0.27%
2021/06/28	9	81.38	11	81.26	82.00	-2	2,273	-0.09%
2021/06/25	20	82.86	2	83.15	80.90	18	2,355	0.76%
2021/06/24	17	78.89	8	79.50	81.60	9	2,293	0.39%
2021/06/23	1	74.20	1	74.20	74.20	0	2,151	0.00%
2021/06/22	0	0.00	2	68.90	67.50	-2	2,128	-0.09%
2021/06/18	1	69.20	0	0.00	70.10	1	2,210	0.05%
2021/06/17	39	69.44	1	69.50	69.80	38	2,267	1.68%
2021/06/16	0	0.00	8	70.13	68.30	-8	2,281	-0.35%
2021/06/15	1	70.40	1	70.40	70.40	0	2,281	0.00%
2021/06/11	0	0.00	1	70.00	69.70	-1	2,284	-0.04%
2021/06/10	0	0.00	6	69.30	69.40	-6	2,291	-0.26%
2021/06/04	3	67.53	2	68.80	67.10	1	2,350	0.04%
2021/06/03	0	0.00	1	70.00	69.80	-1	2,342	-0.04%
2021/06/02	3	69.37	2	70.60	70.70	1	2,355	0.04%
2021/06/01	4	71.40	5	72.00	72.00	-1	2,344	-0.04%
2021/05/31	1	68.60	26	68.64	68.80	-25	2,335	-1.07%
2021/05/28	7	68.17	2	68.00	68.00	5	2,348	0.21%
2021/05/26	0	0.00	0.1	65.30	65.90	-0.1	2,392	0.00%
2021/05/25	5.1	65.55	1	65.60	65.20	4.1	2,395	0.17%
2021/05/24	1	63.20	7	64.67	65.10	-6	2,393	-0.25%
2021/05/18	1	57.50	0	0.00	60.20	1	2,327	0.04%
2021/05/17	6	58.93	2	59.05	59.10	4	2,290	0.17%
2021/05/14	0	0.00	20	56.25	56.60	-20	2,246	-0.89%
2021/05/13	0	0.00	2	54.25	55.00	-2	2,229	-0.09%
2021/05/12	0	0.00	6	58.42	57.00	-6	2,182	-0.27%
2021/05/10	1	67.70	11	66.59	65.90	-10	2,212	-0.45%
2021/05/07	1	68.00	1	68.70	69.70	0	2,190	0.00%
2021/05/06	1	68.10	1	67.80	67.90	0	2,181	0.00%
2021/05/05	2	69.50	0	0.00	68.50	2	2,164	0.09%
2021/05/04	1	74.20	239	70.38	70.00	-238	2,151	-11.06%	大賣/鉅額交易
2021/05/03	2	75.80	2	76.60	73.40	0	2,128	0.00%
2021/04/29	0	0.00	2	81.00	79.10	-2	2,096	-0.10%
2021/04/28	7	80.00	2	80.15	80.10	5	2,105	0.24%
2021/04/27	3	80.87	4	81.58	80.80	-1	2,140	-0.05%
2021/04/26	8	80.19	2	79.95	80.10	6	2,180	0.28%
2021/04/23	1	81.00	2	81.80	81.00	-1	2,211	-0.05%
2021/04/22	4	82.63	6	81.92	81.00	-2	2,322	-0.09%
2021/04/20	0	0.00	1	87.00	86.50	-1	2,392	-0.04%
2021/04/19	0	0.00	3	85.70	85.00	-3	2,392	-0.13%
2021/04/16	0	0.00	2	86.20	85.70	-2	2,410	-0.08%
2021/04/14	0	0.00	2	84.00	85.00	-2	2,443	-0.08%
2021/04/13	0	0.00	2	84.80	84.20	-2	2,527	-0.08%
2021/04/12	2	86.90	0	0.00	85.80	2	2,524	0.08%
2021/04/09	8	84.75	5	87.20	85.70	3	2,500	0.12%
2021/04/08	4	83.20	1	84.00	83.30	3	2,466	0.12%
2021/04/07	7	85.80	10	84.06	84.00	-3	2,449	-0.12%
2021/04/06	0	0.00	1	85.00	84.70	-1	2,436	-0.04%
2021/04/01	4.1	88.95	3	89.73	87.70	1.1	2,423	0.04%
2021/03/31	28.3	89.03	110	88.13	90.00	-81.7	2,357	-3.47%	大賣/
2021/03/30	106	86.65	10.2	84.06	86.70	95.8	2,212	4.33%	大買/
2021/03/29	9	79.70	5	79.70	78.90	4	2,113	0.19%
2021/03/26	11	82.91	1	82.80	82.90	10	2,105	0.47%
2021/03/25	5	83.04	1	81.50	82.00	4	2,134	0.19%
2021/03/24	2	84.55	100	84.22	84.00	-98	2,140	-4.58%
2021/03/23	5.2	85.18	230	84.08	83.80	-224.8	2,137	-10.52%	大賣/鉅額交易
2021/03/22	2	86.65	4	87.10	87.20	-2	2,086	-0.10%
2021/03/19	2	92.90	1	91.80	91.80	1	2,042	0.05%
2021/03/18	5	94.70	9	95.30	94.60	-4	2,049	-0.20%
2021/03/17	16	95.67	0	0.00	95.30	16	2,114	0.76%
2021/03/16	11	95.59	1	95.40	95.50	10	2,140	0.47%
2021/03/15	8	96.55	0	0.00	96.70	8	2,186	0.37%
2021/03/12	1	96.70	2	94.75	96.70	-1	2,207	-0.05%
2021/03/11	1	93.50	0	0.00	93.30	1	2,201	0.05%
2021/03/10	2	95.00	3	94.70	94.10	-1	2,249	-0.04%
2021/03/08	3	93.70	0	0.00	93.60	3	2,551	0.12%
2021/03/05	0	0.00	2	94.80	96.00	-2	2,550	-0.08%
2021/03/04	11	94.51	0	0.00	93.30	11	2,606	0.42%
2021/03/03	283	95.22	2	95.20	96.00	281	2,603	10.79%	大買/鉅額交易
2021/03/02	3	97.37	10	99.77	97.40	-7	2,585	-0.27%
2021/02/26	1	95.00	0	0.00	95.00	1	2,551	0.04%
2021/02/25	0	0.00	1	96.00	94.50	-1	2,570	-0.04%
2021/02/23	1	93.20	3	94.63	96.50	-2	2,547	-0.08%
2021/02/19	2	89.80	4	90.60	90.90	-2	2,550	-0.08%
2021/02/17	2	88.60	0	0.00	87.70	2	2,590	0.08%
2021/02/04	6	85.70	2	86.10	86.00	4	2,669	0.15%
2021/02/03	2	83.75	3	84.47	84.80	-1	2,798	-0.04%
2021/02/02	15	80.39	13	82.38	84.80	2	2,828	0.07%
2021/02/01	10	80.67	0	0.00	78.30	10	2,814	0.36%
2021/01/28	1	91.90	0	0.00	91.60	1	2,878	0.03%
2021/01/27	0	0.00	1	92.40	91.90	-1	2,896	-0.03%
2021/01/26	1	94.80	3	92.60	92.30	-2	2,910	-0.07%
2021/01/25	1	91.50	2	93.00	93.00	-1	2,937	-0.03%
2021/01/22	0	0.00	86	93.09	93.70	-86	2,972	-2.89%
2021/01/21	4	93.38	7	93.24	94.90	-3	3,005	-0.10%
2021/01/20	51	94.62	116	92.29	91.50	-65	3,010	-2.16%	大賣/
2021/01/19	4	98.30	6	95.77	95.10	-2	2,984	-0.07%
2021/01/18	15	98.10	11	95.26	97.90	4	2,973	0.13%
2021/01/15	380	105.04	29	106.17	102.00	351	2,977	11.79%	大買/鉅額交易
2021/01/14	3	103.67	17.2	103.48	104.00	-14.2	2,887	-0.49%
2021/01/13	0	0.00	1	99.30	98.20	-1	2,816	-0.04%
2021/01/12	2	97.30	0	0.00	97.30	2	2,846	0.07%
2021/01/11	3	97.30	1	100.00	101.00	2	2,918	0.07%
2021/01/08	0	0.00	3	100.33	99.90	-3	2,927	-0.10%
2021/01/07	2	99.90	0	0.00	100.50	2	2,977	0.07%
2021/01/06	76.2	100.48	26	98.72	102.00	50.2	3,022	1.66%
2021/01/05	1	96.20	0	0.00	96.00	1	2,965	0.03%
2021/01/04	60	95.27	1	96.20	96.20	59	3,077	1.92%
2020/12/31	20	93.89	2	93.45	93.70	18	3,144	0.57%
2020/12/30	1	92.20	1	92.00	92.60	0	3,201	0.00%
2020/12/29	2	92.35	3	91.53	91.80	-1	3,333	-0.03%
2020/12/28	51	94.85	1	93.10	92.50	50	3,346	1.49%
2020/12/25	4	92.43	0	0.00	92.50	4	3,342	0.12%
2020/12/24	1	92.40	0	0.00	93.30	1	3,367	0.03%
2020/12/23	4	93.90	4	91.20	92.60	0	3,379	0.00%
2020/12/22	2	92.85	0	0.00	91.60	2	3,405	0.06%
2020/12/21	1	97.00	0	0.00	95.80	1	3,379	0.03%
2020/12/18	25	100.46	23	100.27	99.70	2	3,371	0.06%
2020/12/17	11	98.96	0	0.00	98.70	11	3,381	0.33%
2020/12/16	3	97.00	18	96.99	96.50	-15	3,434	-0.44%
2020/12/15	4	98.55	3	98.83	96.50	1	3,524	0.03%
2020/12/14	4	96.28	2	98.00	98.00	2	3,567	0.06%
2020/12/11	21	104.17	1	98.10	98.00	20	3,630	0.55%
2020/12/10	0	0.00	1	101.50	103.00	-1	3,614	-0.03%
2020/12/09	25	103.80	0	0.00	102.00	25	3,648	0.69%
2020/12/08	1	103.50	0	0.00	103.50	1	3,639	0.03%
2020/12/07	10	105.75	0	0.00	104.50	10	3,659	0.27%
2020/12/04	2	108.75	26	107.00	106.50	-24	3,699	-0.65%
2020/12/03	11	114.95	11	111.55	111.00	0	3,713	0.00%
2020/12/02	7	113.14	11	113.64	117.00	-4	3,676	-0.11%
2020/12/01	11	107.00	4	107.13	106.50	7	3,613	0.19%
2020/11/30	5	109.00	3	107.67	106.50	2	3,755	0.05%
2020/11/27	0	0.00	2	105.00	105.00	-2	3,862	-0.05%
2020/11/25	7	107.21	8	106.19	105.00	-1	4,246	-0.02%
2020/11/24	1	107.00	2	106.50	105.50	-1	4,429	-0.02%
2020/11/23	14	105.50	1	106.00	105.00	13	4,722	0.28%
2020/11/20	2	105.75	2	105.75	106.00	0	4,944	0.00%
2020/11/19	4	106.88	1	105.50	105.00	3	5,247	0.06%
2020/11/18	2	106.25	3	107.33	108.00	-1	5,378	-0.02%
2020/11/17	2	107.00	7	107.07	105.00	-5	5,584	-0.09%
2020/11/16	0	0.00	1	107.00	106.50	-1	5,886	-0.02%
2020/11/12	2	108.50	3	109.00	110.00	-1	6,671	-0.01%
2020/11/11	21	106.43	27	109.20	108.50	-6	6,830	-0.09%
2020/11/10	5	103.00	1	107.00	101.50	4	6,766	0.06%
2020/11/09	4	104.00	0	0.00	105.50	4	6,831	0.06%
2020/11/06	6	103.50	11	104.68	104.00	-5	6,872	-0.07%
2020/11/05	7	101.34	3	101.87	100.00	4	6,930	0.06%
2020/10/30	1	96.10	250	96.01	96.00	-249	7,472	-3.33%	大賣/鉅額交易
2020/10/29	1	92.00	6	92.62	93.40	-5	7,777	-0.06%
2020/10/28	2	99.50	6	98.08	96.30	-4	8,135	-0.05%
2020/10/26	9	100.73	4	99.40	99.10	5	8,303	0.06%
2020/10/23	3	103.00	4	100.13	103.50	-1	8,308	-0.01%
2020/10/22	7	99.29	0	0.00	98.80	7	8,297	0.08%
2020/10/21	2	104.00	2	102.50	102.50	0	8,294	0.00%
2020/10/20	6	103.50	4	102.38	104.00	2	8,342	0.02%
2020/10/19	7	102.14	9	102.78	101.00	-2	8,390	-0.02%
2020/10/16	0	0.00	10	108.00	106.00	-10	8,353	-0.12%
2020/10/15	7	108.43	7	108.21	108.50	0	8,545	0.00%
2020/10/14	10	109.25	12	111.46	108.00	-2	8,833	-0.02%
2020/10/13	2	111.00	2	110.75	112.00	0	8,808	0.00%
2020/10/12	13	111.15	12.1	112.33	111.00	0.9	8,842	0.01%
2020/10/08	14	118.32	2	118.25	117.00	12	8,841	0.14%
2020/10/07	7	121.86	16	122.81	121.50	-9	8,957	-0.10%
2020/10/06	18	122.67	16	123.59	121.50	2	8,954	0.02%
2020/10/05	5	118.90	5	116.90	119.50	0	8,868	0.00%
2020/09/30	1	116.00	5	111.80	116.00	-4	8,919	-0.04%
2020/09/29	9	115.89	2	118.00	113.00	7	8,948	0.08%
2020/09/28	8	115.88	15	116.20	117.00	-7	8,985	-0.08%
2020/09/25	4	108.63	0	0.00	110.50	4	8,994	0.04%
2020/09/24	8	113.63	5	116.30	112.50	3	9,030	0.03%
2020/09/23	3	118.17	13	117.62	118.00	-10	9,162	-0.11%
2020/09/22	13	118.08	11	117.86	116.00	2	9,281	0.02%
2020/09/21	18	123.31	18	121.42	119.50	0	9,273	0.00%
2020/09/18	6	117.50	2	120.00	121.00	4	9,222	0.04%
2020/09/17	20	119.00	11	117.50	116.50	9	9,128	0.10%
2020/09/16	249	118.06	3	117.67	116.00	246	9,102	2.70%	大買/鉅額交易
2020/09/15	3	116.67	1	115.00	114.50	2	9,049	0.02%
2020/09/14	5	112.10	10	112.05	116.00	-5	9,014	-0.06%
2020/09/11	8	110.38	4	110.75	110.00	4	8,975	0.04%
2020/09/10	3	112.67	4	113.13	111.50	-1	8,958	-0.01%
2020/09/09	4	113.00	9	111.89	111.50	-5	8,943	-0.06%
2020/09/08	34	113.04	29	114.14	113.50	5	8,910	0.06%
2020/09/07	8	113.38	2	114.75	111.50	6	8,904	0.07%
2020/09/04	4.1	117.54	12	118.42	117.50	-7.9	8,915	-0.09%
2020/09/03	8	121.00	4	120.50	118.50	4	8,841	0.05%
2020/09/02	6	120.50	85	119.65	124.50	-79	8,720	-0.91%
2020/09/01	13	120.69	26	121.81	119.00	-13	8,569	-0.15%
2020/08/31	11	122.59	8	122.19	123.00	3	8,391	0.04%
2020/08/28	45	129.67	41	130.23	128.50	4	8,239	0.05%
2020/08/27	16	130.28	16	130.44	129.00	0	8,073	0.00%
2020/08/26	23	131.24	18	129.97	126.50	5	7,875	0.06%
2020/08/25	397	126.40	76	125.97	132.50	321	7,705	4.17%	大買/鉅額交易
2020/08/24	18	120.86	43	119.99	121.00	-25	7,525	-0.33%
2020/08/21	62	120.02	51	122.95	115.50	11	7,423	0.15%
2020/08/20	95	120.76	83	123.02	119.00	12	7,244	0.17%
2020/08/19	97	128.50	268	127.95	123.50	-171	7,037	-2.43%	大賣/鉅額交易
2020/08/18	127	120.28	115	121.38	123.00	12	6,553	0.18%	大買/大賣/
2020/08/17	91	105.92	25	107.66	112.00	66	6,422	1.03%
2020/08/14	56	100.96	208	98.92	102.00	-152	6,451	-2.36%	大賣/鉅額交易
2020/08/13	24	99.73	26	97.87	98.00	-2	6,386	-0.03%
2020/08/12	4	98.43	11	98.90	98.90	-7	6,303	-0.11%
2020/08/11	38	97.84	45	98.00	97.00	-7	6,268	-0.11%
2020/08/10	35	106.61	50	100.06	99.60	-15	6,183	-0.24%
2020/08/07	14	105.18	14	104.07	105.50	0	6,103	0.00%
2020/08/06	10	107.55	45	108.00	107.50	-35	6,031	-0.58%
2020/08/05	60	106.24	93	107.45	105.50	-33	5,924	-0.56%
2020/08/04	104	97.75	177	99.99	102.50	-73	5,671	-1.29%	大買/大賣/
2020/08/03	137	92.63	282	94.32	93.40	-145	5,339	-2.72%	大買/大賣/鉅額交易
2020/07/31	14	87.64	45	88.08	87.80	-31	4,963	-0.62%
2020/07/30	16	86.46	44	86.49	87.20	-28	4,872	-0.57%
2020/07/29	39	82.87	57	84.38	84.70	-18	4,865	-0.37%
2020/07/28	25	82.56	7	82.17	81.40	18	4,853	0.37%
2020/07/27	4	84.50	118	83.89	84.20	-114	4,859	-2.35%	大賣/鉅額交易
2020/07/24	5	82.56	40	82.84	83.20	-35	4,905	-0.71%
2020/07/23	17	87.17	25	86.99	85.40	-8	4,865	-0.16%
2020/07/22	5	87.42	6	87.20	87.00	-1	4,795	-0.02%
2020/07/21	67	88.01	42	87.26	87.30	25	4,748	0.53%
2020/07/20	41	87.37	269	88.55	90.10	-228	4,555	-5.00%	大賣/鉅額交易
2020/07/17	10	83.41	15	82.89	82.00	-5	4,221	-0.12%
2020/07/16	9	83.03	27	83.05	83.70	-18	4,201	-0.43%
2020/07/15	57	84.16	90	84.86	81.10	-33	4,146	-0.80%
2020/07/14	198	83.24	77	84.23	84.20	121	4,112	2.94%	大買/鉅額交易
2020/07/13	35	80.34	10	80.00	80.00	25	3,962	0.63%
2020/07/10	12	79.90	2	79.60	79.50	10	3,992	0.25%
2020/07/09	19	82.95	4	82.28	82.00	15	3,999	0.38%
2020/07/08	23	83.02	13	83.28	82.70	10	3,978	0.25%
2020/07/07	28	85.36	2	85.40	84.60	26	3,949	0.66%
2020/07/06	63	87.83	220	87.21	87.30	-157	3,964	-3.96%	大賣/鉅額交易
2020/07/03	31	87.24	41	87.57	86.50	-10	3,951	-0.25%
2020/07/02	120	89.90	88	90.46	89.50	32	3,889	0.82%	大買/
2020/07/01	102	84.10	94	87.56	87.20	8	3,737	0.21%	大買/
2020/06/30	3	81.30	9	82.00	81.30	-6	3,599	-0.17%
2020/06/29	8	80.58	2	81.20	80.20	6	3,590	0.17%
2020/06/24	23	81.96	1	82.80	82.00	22	3,581	0.61%
2020/06/23	2	82.50	3	81.90	81.40	-1	3,598	-0.03%
2020/06/22	6	81.48	21	83.00	81.50	-15	3,591	-0.42%
2020/06/19	41	85.28	1	84.70	84.00	40	3,604	1.11%
2020/06/18	11	85.08	17	85.03	85.00	-6	3,624	-0.17%
2020/06/17	25	84.41	6	84.53	84.00	19	3,615	0.53%
2020/06/16	65	84.02	15	85.05	85.10	50	3,669	1.36%
2020/06/15	103	83.90	1	82.40	82.50	102	3,694	2.76%	大買/鉅額交易
2020/06/12	7	82.47	31	82.11	84.50	-24	3,735	-0.64%
2020/06/11	25	83.78	13	84.54	81.60	12	3,744	0.32%
2020/06/10	2	81.70	0	0.00	81.80	2	3,706	0.05%
2020/06/09	0	0.00	22	82.94	82.40	-22	3,749	-0.59%
2020/06/08	1	85.10	0	0.00	83.80	1	3,776	0.03%
2020/06/05	22	86.12	1	86.10	85.00	21	3,799	0.55%
2020/06/04	1	85.00	0	0.00	85.80	1	3,790	0.03%
2020/06/03	3	85.47	26	85.78	85.20	-23	3,795	-0.61%
2020/06/02	67	86.11	25	86.06	85.60	42	3,770	1.11%
2020/06/01	5	84.62	31	84.64	85.00	-26	3,676	-0.71%
2020/05/29	13	82.77	28	82.84	81.80	-15	3,656	-0.41%
2020/05/28	1	81.70	35	82.03	82.70	-34	3,599	-0.94%
2020/05/27	5	80.94	8	82.25	79.90	-3	3,570	-0.08%
2020/05/26	33	82.58	104	83.02	82.00	-71	3,575	-1.99%	大賣/
2020/05/25	94	81.07	24	81.49	81.30	70	3,497	2.00%
2020/05/22	257	84.40	31	85.69	81.70	226	3,470	6.51%	大買/鉅額交易
2020/05/21	339	82.31	150	82.75	83.60	189	3,390	5.57%	大買/大賣/鉅額交易
2020/05/20	0	0.00	36	75.27	76.00	-36	3,258	-1.10%
2020/05/19	20	72.45	72	73.61	74.20	-52	3,277	-1.59%
2020/05/18	34	72.10	17	72.61	71.00	17	3,263	0.52%
2020/05/15	14	75.59	65	76.28	76.00	-51	3,230	-1.58%
2020/05/14	42	77.01	12	76.88	74.80	30	3,203	0.94%
2020/05/13	8	75.49	32	75.09	75.60	-24	3,170	-0.76%
2020/05/12	20	72.40	20	74.54	72.80	0	3,189	0.00%
2020/05/11	22	76.42	111	76.34	75.00	-89	3,204	-2.78%	大賣/
2020/05/08	1	74.30	21	74.28	74.30	-20	3,249	-0.62%
2020/05/07	1	73.10	20	74.05	73.60	-19	3,260	-0.58%
2020/05/06	23	72.75	11	72.61	72.50	12	3,275	0.37%
2020/05/05	96	71.13	31	72.53	72.50	65	3,345	1.94%
2020/05/04	0	0.00	23	69.00	69.00	-23	3,348	-0.69%
2020/04/30	44	68.46	40	69.14	69.30	4	3,363	0.12%
2020/04/29	15	69.16	21	68.04	66.90	-6	3,362	-0.18%
2020/04/28	0	0.00	7	65.90	66.50	-7	3,324	-0.21%
2020/04/27	31	65.65	2	66.00	65.50	29	3,337	0.87%
2020/04/24	3	64.73	1	64.60	64.50	2	3,339	0.06%
2020/04/23	0	0.00	10	65.40	65.40	-10	3,380	-0.30%
2020/04/22	0	0.00	3	63.50	64.00	-3	3,366	-0.09%
2020/04/21	22	64.02	0	0.00	62.10	22	3,376	0.65%
2020/04/20	1	64.50	2	64.55	65.20	-1	3,385	-0.03%
2020/04/17	87	66.64	14	66.18	65.10	73	3,424	2.13%
2020/04/16	5	64.02	3	63.43	64.70	2	3,385	0.06%
2020/04/15	3	63.87	6	63.88	63.70	-3	3,398	-0.09%
2020/04/14	12	59.78	8	59.10	60.10	4	3,322	0.12%
2020/04/10	1	61.00	1	60.80	62.60	0	3,296	0.00%
2020/04/09	26	64.79	37	62.39	61.40	-11	3,318	-0.33%
2020/04/08	0	0.00	21	60.57	64.80	-21	3,286	-0.64%
2020/04/07	49	59.17	21	60.88	60.90	28	3,291	0.85%
2020/04/06	2	57.70	1	56.40	58.00	1	3,358	0.03%
2020/04/01	1	54.60	0	0.00	54.90	1	3,421	0.03%
2020/03/31	1	55.40	0	0.00	53.60	1	3,455	0.03%
2020/03/27	12	54.18	50	54.41	52.20	-38	3,524	-1.08%
2020/03/26	25	50.78	2	49.68	52.00	23	3,547	0.65%
2020/03/25	1	49.80	24	49.79	50.20	-23	3,562	-0.65%
2020/03/24	34	45.28	14	43.89	46.15	20	3,574	0.56%
2020/03/20	8	48.41	0	0.00	47.15	8	3,733	0.21%
2020/03/19	21	45.93	24	45.78	45.45	-3	3,735	-0.08%
2020/03/18	20	55.80	3	51.53	50.50	17	3,788	0.45%
2020/03/17	29	57.27	24	58.02	56.10	5	3,887	0.13%
2020/03/16	1	69.10	1	69.20	62.30	0	3,944	0.00%
2020/03/13	21	68.43	54	65.01	69.20	-33	4,185	-0.79%
2020/03/12	42	72.53	17	72.38	72.00	25	4,433	0.56%
2020/03/11	22	79.18	1	80.50	77.50	21	4,457	0.47%
2020/03/10	1	73.10	18	76.83	77.50	-17	4,483	-0.38%
2020/03/09	39	74.71	0	0.00	73.80	39	4,686	0.83%
2020/03/06	5	78.56	20	78.08	78.00	-15	4,853	-0.31%
2020/03/05	11	80.32	2	80.70	79.60	9	5,210	0.17%
2020/03/03	10	79.00	41	80.74	79.90	-31	6,095	-0.51%
2020/03/02	0	0.00	20	75.06	76.00	-20	6,232	-0.32%
2020/02/27	32	76.18	19	78.84	74.00	13	6,417	0.20%
2020/02/26	13	80.40	2	79.75	79.20	11	6,428	0.17%
2020/02/25	8	82.26	3	83.37	81.80	5	6,413	0.08%
2020/02/24	21	84.36	10	85.00	83.10	11	6,407	0.17%
2020/02/21	21	84.19	34	84.49	83.80	-13	6,430	-0.20%
2020/02/20	4	79.90	34	80.29	80.60	-30	6,405	-0.47%
2020/02/19	15	78.49	12	78.96	79.00	3	6,397	0.05%
2020/02/17	5	78.72	32	78.73	78.70	-27	6,426	-0.42%
2020/02/14	35	79.11	22	80.21	80.50	13	6,399	0.20%
2020/02/13	21	79.64	18	80.57	78.40	3	6,356	0.05%
2020/02/12	20	79.10	11	79.06	79.70	9	6,322	0.14%
2020/02/11	42	77.76	40	79.01	78.20	2	6,298	0.03%
2020/02/07	0	0.00	34	74.15	73.50	-34	6,218	-0.55%
2020/02/06	27	73.18	69	73.05	75.60	-42	6,228	-0.67%
2020/02/05	61	70.88	10	70.80	70.30	51	6,142	0.83%
2020/02/04	46	72.61	10	73.10	73.10	36	6,094	0.59%
2020/02/03	6	71.60	21	71.23	71.50	-15	6,160	-0.24%
2020/01/31	20	75.05	60	75.74	76.60	-40	6,152	-0.65%
2020/01/30	69	77.69	21	78.83	77.40	48	6,161	0.78%
2020/01/20	20	85.93	83	85.91	86.00	-63	6,141	-1.03%
2020/01/17	22	86.22	60	86.23	85.70	-38	6,134	-0.62%
2020/01/16	16	84.73	11	84.95	84.70	5	6,096	0.08%
2020/01/15	50	85.98	19	85.25	84.70	31	6,087	0.51%
2020/01/14	65	86.37	50	86.41	86.00	15	6,071	0.25%
2020/01/13	42	84.25	77	85.85	86.20	-35	6,033	-0.58%
2020/01/10	36	83.01	5	83.60	83.00	31	5,975	0.52%
2020/01/09	23	82.30	66	83.25	84.10	-43	5,930	-0.73%
2020/01/08	52	78.96	40	79.89	79.60	12	5,877	0.20%
2020/01/07	50	79.90	17	79.74	79.50	33	5,858	0.56%
2020/01/06	28	82.16	2	81.60	81.40	26	5,853	0.44%
2020/01/03	59	84.49	6	86.53	83.90	53	5,817	0.91%
2020/01/02	18	87.71	1	87.40	87.00	17	5,767	0.29%
2019/12/31	2	88.20	4	88.38	88.50	-2	5,740	-0.03%
2019/12/30	317	88.74	25	88.43	88.40	292	5,722	5.10%	大買/鉅額交易
2019/12/27	16	86.33	21.2	87.25	87.20	-5.2	5,673	-0.09%
2019/12/26	18	85.40	6	85.65	86.10	12	5,622	0.21%
2019/12/25	10	85.50	10	86.20	86.20	0	5,601	0.00%
2019/12/24	21	85.89	0	0.00	83.80	21	5,575	0.38%
2019/12/23	24	86.94	1	85.90	85.90	23	5,535	0.42%
2019/12/20	0	0.00	5	87.70	87.70	-5	5,505	-0.09%
2019/12/19	0	0.00	30	87.37	86.70	-30	5,481	-0.55%
2019/12/18	33	86.15	3	86.50	86.50	30	5,441	0.55%
2019/12/17	58	90.29	24	91.19	89.00	34	5,353	0.64%
2019/12/16	79	88.67	18	88.97	88.60	61	5,314	1.15%
2019/12/13	64	89.88	4	89.43	88.30	60	5,311	1.13%
2019/12/12	37	92.53	56	93.54	92.70	-19	5,259	-0.36%
2019/12/11	35	90.30	2	90.15	90.70	33	5,276	0.63%
2019/12/10	81	89.68	110	90.36	90.50	-29	5,215	-0.56%	大賣/
2019/12/09	114	86.91	252	85.72	87.10	-138	4,920	-2.80%	大買/大賣/鉅額交易
2019/12/06	21	82.83	31	82.92	82.50	-10	4,593	-0.22%
2019/12/05	21	82.09	3	82.27	82.60	18	4,507	0.40%
2019/12/04	61	82.23	55	83.08	81.70	6	4,435	0.14%
2019/12/03	26	78.73	65	81.22	82.30	-39	4,213	-0.93%
2019/12/02	95	78.92	47	80.25	79.70	48	4,024	1.19%
2019/11/29	119	78.68	18	78.14	76.20	101	3,653	2.76%	大買/鉅額交易
2019/11/28	78	79.07	182	79.45	81.90	-104	3,188	-3.26%	大賣/鉅額交易
2019/11/27	9	72.60	47	73.65	74.50	-38	2,710	-1.40%
2019/11/26	46	71.30	27	71.63	71.00	19	2,499	0.76%
2019/11/25	0	0.00	42	69.07	69.00	-42	2,275	-1.85%
2019/11/21	5	67.60	0	0.00	67.80	5	2,198	0.23%
2019/11/20	103	68.41	12	71.58	67.80	91	2,171	4.19%	大買/
2019/11/19	93	70.49	13	70.97	71.00	80	2,094	3.82%
2019/11/18	30	69.00	0	0.00	69.60	30	2,003	1.50%
2019/11/15	3	69.13	1	68.80	68.80	2	1,989	0.10%
2019/11/13	0	0.00	2	67.80	67.60	-2	1,969	-0.10%
2019/11/12	3	67.33	5	67.92	67.80	-2	1,972	-0.10%
2019/11/11	20	69.10	0	0.00	67.00	20	2,009	1.00%
2019/11/08	2	68.25	0	0.00	68.10	2	2,028	0.10%
2019/11/06	5	69.46	5	69.20	68.70	0	2,031	0.00%
2019/11/05	50	70.64	0	0.00	70.30	50	2,009	2.49%
2019/11/04	11	69.85	1	70.00	69.60	10	1,969	0.51%
2019/11/01	30	70.50	40	70.15	70.30	-10	1,956	-0.51%
2019/10/31	10	72.91	68	72.35	70.60	-58	1,979	-2.93%
2019/10/30	0	0.00	63	70.79	71.10	-63	1,871	-3.37%
2019/10/29	20	71.00	45	70.53	70.00	-25	1,843	-1.36%
2019/10/28	0	0.00	40	69.42	69.60	-40	1,804	-2.22%
2019/10/25	11	67.78	0	0.00	67.20	11	1,796	0.61%
2019/10/24	13	67.68	0	0.00	67.40	13	1,805	0.72%
2019/10/22	15	68.09	4	68.63	68.00	11	1,823	0.60%
2019/10/21	7	68.71	0	0.00	68.10	7	1,862	0.38%
2019/10/18	183	68.99	0	0.00	69.10	183	1,898	9.64%	大買/鉅額交易
2019/10/17	5	68.70	0	0.00	68.80	5	1,920	0.26%
2019/10/16	1	69.20	0	0.00	68.00	1	1,961	0.05%
2019/10/15	1	69.40	3	69.33	69.10	-2	1,953	-0.10%
2019/10/14	41	70.72	1	73.20	70.20	40	1,946	2.05%
2019/10/09	27	70.91	1	71.20	71.20	26	1,908	1.36%
2019/10/08	0	0.00	30	70.92	70.80	-30	1,935	-1.55%
2019/10/07	1	72.90	1	71.80	71.40	0	2,043	0.00%
2019/10/04	1	71.30	24	71.86	71.90	-23	2,071	-1.11%
2019/10/03	43	71.73	11	72.25	71.50	32	2,109	1.52%
2019/10/02	44	70.53	2	70.50	71.30	42	2,087	2.01%
2019/10/01	0	0.00	30	69.24	70.00	-30	2,107	-1.42%
2019/09/27	0	0.00	1	67.50	69.00	-1	2,132	-0.05%
2019/09/26	51	67.79	0	0.00	68.50	51	2,133	2.39%
2019/09/25	0	0.00	2	68.20	67.60	-2	2,166	-0.09%
2019/09/24	22	69.56	1	70.00	69.10	21	2,183	0.96%
2019/09/23	23	70.00	0	0.00	69.70	23	2,180	1.05%
2019/09/20	1	71.00	1	70.60	70.90	0	2,195	0.00%
2019/09/19	50.2	70.42	51	71.08	70.10	-0.8	2,240	-0.04%
2019/09/18	114	71.36	2	71.80	70.10	112	2,218	5.05%	大買/鉅額交易
2019/09/17	31	73.70	4	73.78	74.10	27	2,140	1.26%
2019/09/16	130	73.92	63	75.45	73.80	67	2,100	3.19%	大買/
2019/09/12	1	69.90	50	70.36	70.90	-49	1,915	-2.56%
2019/09/11	36	68.21	1	68.30	67.00	35	1,863	1.88%
2019/09/10	10	68.22	3	68.20	67.90	7	1,847	0.38%
2019/09/09	28	69.15	0	0.00	69.00	28	1,858	1.51%
2019/09/06	61	69.11	12	69.58	68.80	49	1,864	2.63%
2019/09/05	93	69.64	0	0.00	70.70	93	1,857	5.01%
2019/09/04	6	68.62	0	0.00	69.20	6	1,856	0.32%
2019/09/03	18	68.21	0	0.00	68.10	18	1,868	0.96%
2019/09/02	14	67.21	0	0.00	68.40	14	1,939	0.72%
2019/08/30	10	67.10	0	0.00	66.50	10	1,986	0.50%
2019/08/29	30	66.62	2	66.80	66.70	28	2,054	1.36%
2019/08/28	10	66.90	0	0.00	66.70	10	2,085	0.48%
2019/08/27	5	66.30	0	0.00	66.30	5	2,105	0.24%
2019/08/26	5	64.80	0	0.00	65.60	5	2,117	0.24%
2019/08/23	0	0.00	16	66.60	66.50	-16	2,115	-0.76%
2019/08/22	11	67.79	0	0.00	66.00	11	2,107	0.52%
2019/08/20	16	69.90	0	0.00	68.80	16	2,114	0.76%
2019/08/16	2	68.60	0	0.00	68.10	2	2,140	0.09%
2019/08/15	2	67.90	0	0.00	68.10	2	2,167	0.09%
2019/08/13	1	66.10	1	67.10	67.00	0	2,308	0.00%
2019/08/12	0	0.00	9	69.10	69.00	-9	2,356	-0.38%
2019/08/08	3	67.63	0	0.00	68.00	3	2,397	0.13%
2019/08/05	0	0.00	3	65.00	65.60	-3	2,502	-0.12%
2019/08/02	150	63.99	6	63.00	65.30	144	2,559	5.63%	大買/鉅額交易
2019/07/31	3	66.30	0	0.00	66.60	3	2,815	0.11%
2019/07/30	6	67.65	0	0.00	66.00	6	2,935	0.20%
2019/07/26	10	66.70	0	0.00	67.00	10	3,168	0.32%
2019/07/25	0	0.00	6	68.17	67.50	-6	3,292	-0.18%
2019/07/24	2	69.30	0	0.00	68.60	2	3,316	0.06%
2019/07/23	1	69.30	0	0.00	68.10	1	3,345	0.03%
2019/07/22	1	70.50	26	72.30	70.90	-25	3,332	-0.75%
2019/07/19	8	73.90	0	0.00	73.00	8	3,343	0.24%
2019/07/18	8	73.78	13	73.37	73.60	-5	3,424	-0.15%
2019/07/17	0	0.00	2	71.50	72.20	-2	3,400	-0.06%
2019/07/16	7	71.50	1	71.50	71.90	6	3,400	0.18%
2019/07/15	2	71.20	7	71.23	71.00	-5	3,411	-0.15%
2019/07/12	3	70.87	0	0.00	70.50	3	3,435	0.09%
2019/07/11	17	71.91	52	72.84	70.30	-35	3,448	-1.01%
2019/07/10	39	73.47	4	73.23	73.90	35	3,385	1.03%
2019/07/09	11	72.30	6	71.82	71.30	5	3,337	0.15%
2019/07/08	2	71.10	22	71.65	71.60	-20	3,292	-0.61%
2019/07/05	3	70.73	96	69.71	71.30	-93	3,307	-2.81%
2019/07/04	13	70.15	3	69.40	69.10	10	3,271	0.31%
2019/07/03	8	67.94	79	67.94	68.70	-71	3,232	-2.20%
2019/07/02	74	68.61	42	68.28	68.20	32	3,234	0.99%
2019/07/01	0	0.00	56	67.56	68.10	-56	3,194	-1.75%
2019/06/28	0	0.00	4	66.20	66.00	-4	3,167	-0.13%
2019/06/27	0	0.00	11	67.31	67.20	-11	3,194	-0.34%
2019/06/26	4	66.90	0	0.00	68.00	4	3,198	0.13%
2019/06/24	0	0.00	3	63.60	63.80	-3	3,152	-0.10%
2019/06/21	3	66.60	0	0.00	63.80	3	3,158	0.09%
2019/06/20	3	65.80	0	0.00	65.80	3	3,173	0.09%
2019/06/18	10	64.20	0	0.00	64.00	10	3,193	0.31%
2019/06/17	0	0.00	1	63.40	64.40	-1	3,208	-0.03%
2019/06/12	1	66.50	0	0.00	65.00	1	3,305	0.03%
2019/06/11	0	0.00	5	66.06	65.30	-5	3,344	-0.15%
2019/06/10	55	66.26	8	66.21	66.00	47	3,353	1.40%
2019/06/06	1	65.60	2	65.60	65.50	-1	3,360	-0.03%
2019/06/05	96	64.37	2	64.00	64.60	94	3,338	2.82%
2019/06/04	2	62.65	80	62.91	62.70	-78	3,321	-2.35%
2019/06/03	6	61.82	0	0.00	61.70	6	3,489	0.17%
2019/05/31	0	0.00	8	60.68	60.70	-8	3,561	-0.22%
2019/05/30	2	59.35	0	0.00	59.20	2	3,757	0.05%
2019/05/29	25	59.46	0	0.00	59.20	25	3,838	0.65%
2019/05/28	0	0.00	4	59.95	59.90	-4	3,851	-0.10%
2019/05/27	0	0.00	3	59.60	59.30	-3	3,845	-0.08%
2019/05/24	0	0.00	1	59.40	59.40	-1	3,833	-0.03%
2019/05/23	0	0.00	1	59.40	58.80	-1	3,830	-0.03%
2019/05/22	44	59.47	0	0.00	58.60	44	3,820	1.15%
2019/05/21	6	57.30	1	57.10	59.30	5	3,821	0.13%
2019/05/20	1	59.00	22	58.89	57.50	-21	3,804	-0.55%
2019/05/17	0	0.00	12	65.65	63.50	-12	3,746	-0.32%
2019/05/16	2	65.00	1	66.20	66.40	1	3,729	0.03%
2019/05/15	5	64.70	6	64.83	65.20	-1	3,747	-0.03%
2019/05/14	30	62.70	31	63.49	63.30	-1	3,764	-0.03%
2019/05/13	2	64.70	2	64.50	64.50	0	3,783	0.00%
2019/05/10	15	66.30	18	64.37	65.60	-3	3,809	-0.08%
2019/05/09	5	67.14	39	68.25	64.90	-34	3,770	-0.90%
2019/05/08	28	72.20	12	70.66	69.70	16	3,717	0.43%
2019/05/07	32	70.06	34	70.76	72.00	-2	3,566	-0.06%
2019/05/06	32	69.43	34	67.82	67.50	-2	3,465	-0.06%
2019/05/03	6	69.67	0	0.00	70.50	6	3,394	0.18%
2019/05/02	4	67.60	16	67.25	66.50	-12	3,230	-0.37%
2019/04/30	6	62.50	50	61.19	63.80	-44	3,129	-1.41%
2019/04/29	26	63.35	0	0.00	63.50	26	3,143	0.83%
2019/04/26	5	63.30	3	63.47	63.90	2	3,235	0.06%
2019/04/25	54	64.24	2	64.20	64.40	52	3,376	1.54%
2019/04/24	42	64.68	3	64.30	64.30	39	3,559	1.10%
2019/04/23	25	60.90	5	59.96	61.40	20	3,612	0.55%
2019/04/18	0	0.00	13	62.66	60.70	-13	3,668	-0.35%
2019/04/17	36	62.84	0	0.00	61.80	36	3,702	0.97%
2019/04/16	23	61.57	7	61.97	61.80	16	3,699	0.43%
2019/04/12	5	58.66	0	0.00	58.20	5	3,763	0.13%
2019/04/10	3	58.07	0	0.00	58.00	3	3,820	0.08%
2019/04/03	2	59.50	2	59.40	59.40	0	4,079	0.00%
2019/04/02	3	59.90	0	0.00	59.90	3	4,157	0.07%
2019/04/01	0	0.00	251	59.92	60.30	-251	4,190	-5.99%	大賣/鉅額交易
2019/03/29	2	60.30	0	0.00	60.30	2	4,208	0.05%
2019/03/28	3	57.10	3	56.47	58.50	0	4,290	0.00%
2019/03/27	1	57.50	0	0.00	57.70	1	4,449	0.02%
2019/03/26	52	60.05	10	59.60	59.40	42	4,487	0.94%
2019/03/25	17	59.84	155	60.01	59.70	-138	4,475	-3.08%	大賣/鉅額交易
2019/03/22	0	0.00	2	61.75	62.00	-2	4,436	-0.05%
2019/03/21	0	0.00	1	59.60	60.00	-1	4,404	-0.02%
2019/03/20	0	0.00	27	59.77	59.70	-27	4,396	-0.61%
2019/03/18	7	60.01	1	60.00	59.40	6	4,359	0.14%
2019/03/15	5	59.50	2	59.10	59.10	3	4,307	0.07%
2019/03/14	4	61.50	6	61.50	60.80	-2	4,250	-0.05%
2019/03/13	3	63.00	2	63.05	63.00	1	4,197	0.02%
2019/03/12	20	64.00	12	63.45	63.00	8	4,164	0.19%
2019/03/08	1	64.80	0	0.00	64.30	1	4,060	0.02%
2019/03/07	65	67.00	1	66.20	66.80	64	4,015	1.59%
2019/03/06	6	64.50	9	64.69	64.70	-3	3,838	-0.08%
2019/03/05	8	63.61	5	66.20	63.00	3	3,750	0.08%
2019/03/04	2	63.10	26	64.10	63.80	-24	3,537	-0.68%
2019/02/22	0	0.00	3	62.73	62.40	-3	3,424	-0.09%
2019/02/21	0	0.00	24	61.75	61.80	-24	3,396	-0.71%
2019/02/20	3	62.00	1	62.40	61.20	2	3,373	0.06%
2019/02/19	2	63.30	28	63.35	63.30	-26	3,334	-0.78%
2019/02/18	327	62.45	4	62.43	62.80	323	3,274	9.86%	大買/鉅額交易
2019/02/15	1	61.20	1	61.70	62.00	0	3,211	0.00%
2019/02/14	0	0.00	1	60.00	61.40	-1	3,167	-0.03%
2019/02/13	7	59.24	4	58.23	58.20	3	3,091	0.10%
2019/02/12	17	60.27	10	60.05	59.60	7	3,027	0.23%
2019/01/30	0	0.00	3	59.53	59.30	-3	2,930	-0.10%
2019/01/29	5	60.10	5	59.40	59.50	0	2,906	0.00%
2019/01/25	14	56.49	23	56.94	56.40	-9	2,820	-0.32%
2019/01/24	8	58.19	17	57.96	57.80	-9	2,794	-0.32%
2019/01/23	8	57.40	0	0.00	57.90	8	2,778	0.29%
2019/01/22	10	57.25	0	0.00	57.10	10	2,766	0.36%
2019/01/17	37	63.53	8	63.26	58.00	29	2,540	1.14%
2019/01/16	149	63.31	74	64.53	64.30	75	2,371	3.16%	大買/
2019/01/15	68	60.75	114	61.58	61.80	-46	2,144	-2.14%	大賣/
2019/01/14	4	58.85	14	58.44	59.40	-10	2,000	-0.50%
2019/01/11	46	59.48	9.2	58.99	58.90	36.8	1,988	1.85%
2019/01/10	3	58.20	6	58.05	58.40	-3	1,938	-0.15%
2019/01/09	24	59.16	5	60.30	58.00	19	1,932	0.98%
2019/01/08	3	58.83	30	59.10	58.50	-27	1,863	-1.45%
2019/01/07	42	58.45	14	58.60	59.00	28	1,836	1.52%
2019/01/04	11	56.51	26	55.28	56.90	-15	1,794	-0.84%
2019/01/03	12	57.80	14	56.59	57.50	-2	1,787	-0.11%
2019/01/02	2	56.30	1	55.50	55.80	1	1,769	0.06%
2018/12/27	17	58.29	9	55.20	54.50	8	1,787	0.45%
2018/12/26	30	58.53	4	58.53	57.50	26	1,665	1.56%
2018/12/25	38	56.10	38	56.06	57.50	0	1,576	0.00%
2018/12/24	12	54.87	10	55.80	56.30	2	1,490	0.13%
2018/12/22	6	54.95	11	55.07	55.20	-5	1,450	-0.34%
2018/12/21	59	53.72	40	53.98	54.50	19	1,404	1.35%
2018/12/20	89	51.54	73	51.88	52.60	16	1,290	1.24%
2018/12/19	17	48.99	12	48.76	49.35	5	1,105	0.45%
2018/12/18	0	0.00	1	45.10	44.90	-1	1,037	-0.10%
2018/12/12	0	0.00	2	45.48	45.45	-2	1,068	-0.19%
2018/12/10	1	43.55	0	0.00	43.75	1	1,088	0.09%
2018/12/06	1	45.90	0	0.00	43.85	1	1,149	0.09%
2018/12/05	1	45.75	0	0.00	46.15	1	1,214	0.08%
2018/12/04	0	0.00	5	47.35	47.30	-5	1,298	-0.38%
2018/12/03	1	47.50	10	48.09	47.40	-9	1,399	-0.64%
2018/11/30	0	0.00	2	46.00	46.20	-2	1,467	-0.14%
2018/11/29	3	45.75	10	45.39	45.00	-7	1,533	-0.46%
2018/11/27	1	42.60	3	42.55	43.10	-2	1,591	-0.13%
2018/11/26	0	0.00	4	42.85	43.00	-4	1,603	-0.25%
2018/11/23	0	0.00	1	41.95	41.85	-1	1,612	-0.06%
2018/11/22	1	43.80	0	0.00	42.00	1	1,627	0.06%
2018/11/21	5	43.17	0	0.00	43.50	5	1,636	0.31%
2018/11/20	2	42.83	0	0.00	43.00	2	1,653	0.12%
2018/11/19	7	42.79	0	0.00	43.00	7	1,671	0.42%
2018/11/16	0	0.00	1	41.80	41.80	-1	1,692	-0.06%
2018/11/13	1	37.85	2	39.05	41.60	-1	1,791	-0.06%
2018/11/12	2	42.45	5	42.70	41.60	-3	1,797	-0.17%
2018/11/08	0	0.00	6	44.84	43.95	-6	1,813	-0.33%
2018/11/05	0	0.00	25	41.76	42.20	-25	1,922	-1.30%
2018/11/02	2	41.83	1	42.00	41.25	1	1,919	0.05%
2018/11/01	14	42.13	0	0.00	41.00	14	1,916	0.73%
2018/10/31	2	40.45	8	40.51	40.45	-6	1,938	-0.31%
2018/10/30	0	0.00	2	38.20	38.90	-2	2,028	-0.10%
2018/10/29	0	0.00	2	38.68	38.60	-2	2,059	-0.10%
2018/10/26	6	39.35	4	40.40	39.00	2	2,088	0.10%
2018/10/25	0	0.00	1	39.90	40.05	-1	2,170	-0.05%
2018/10/23	0	0.00	13	41.68	41.50	-13	2,209	-0.59%
2018/10/22	8	42.32	2	43.10	43.20	6	2,240	0.27%
2018/10/19	2	39.05	0	0.00	40.10	2	2,248	0.09%
2018/10/18	0	0.00	5	41.41	41.05	-5	2,279	-0.22%
2018/10/16	0	0.00	5	41.00	40.60	-5	2,315	-0.22%
2018/10/15	5	40.85	5	40.50	39.65	0	2,404	0.00%
2018/10/12	0	0.00	1	37.35	39.95	-1	2,416	-0.04%
2018/10/11	0	0.00	10	37.35	37.35	-10	2,426	-0.41%
2018/10/09	10	41.96	50	42.96	41.45	-40	2,449	-1.63%
2018/10/08	1	45.75	61	46.96	44.95	-60	2,500	-2.40%
2018/10/05	9	48.61	137	47.49	47.05	-128	2,470	-5.18%	大賣/鉅額交易
2018/10/04	3	52.03	5	52.10	51.50	-2	2,418	-0.08%
2018/10/03	3	54.30	0	0.00	53.50	3	2,446	0.12%
2018/10/02	8	53.14	10	53.00	53.30	-2	2,644	-0.08%
2018/09/28	46	54.18	19	53.91	53.00	27	2,888	0.93%
2018/09/27	23	53.07	0	0.00	53.30	23	2,971	0.77%
2018/09/26	10	53.21	0	0.00	52.50	10	3,033	0.33%
2018/09/25	25	53.77	1	53.00	53.00	24	3,199	0.75%
2018/09/21	32	52.33	0	0.00	52.10	32	3,292	0.97%
2018/09/20	0	0.00	5	50.70	50.90	-5	3,317	-0.15%
2018/09/14	70	53.26	15	52.62	53.70	55	3,387	1.62%
2018/09/13	4	52.10	123	51.96	51.20	-119	3,419	-3.48%	大賣/鉅額交易
2018/09/12	6	53.00	0	0.00	53.00	6	3,425	0.18%
2018/09/11	32	53.79	2	53.70	55.00	30	3,465	0.87%
2018/09/10	4	58.10	1	55.60	55.10	3	3,540	0.08%
2018/09/07	8	60.15	16	59.96	61.20	-8	3,671	-0.22%
2018/09/06	20	61.21	5	61.08	60.80	15	3,623	0.41%
2018/09/05	8	59.24	55	59.03	59.90	-47	3,789	-1.24%
2018/09/04	40	57.64	30	58.22	58.60	10	4,061	0.25%
2018/09/03	9	56.27	16	56.95	55.50	-7	4,108	-0.17%
2018/08/29	1	54.50	0	0.00	55.00	1	4,330	0.02%
2018/08/28	12	54.73	0	0.00	53.50	12	4,370	0.27%
2018/08/24	1	52.40	3	51.83	53.50	-2	4,458	-0.04%
2018/08/23	0	0.00	1	53.80	53.30	-1	4,494	-0.02%
2018/08/22	55	55.40	57	56.71	55.40	-2	4,505	-0.04%
2018/08/21	0	0.00	3	54.47	54.90	-3	4,520	-0.07%
2018/08/17	2	54.25	0	0.00	53.90	2	4,542	0.04%
2018/08/16	32	51.86	3	50.30	52.20	29	4,516	0.64%
2018/08/15	0	0.00	14	52.46	52.50	-14	4,506	-0.31%
2018/08/14	0	0.00	57	52.75	52.90	-57	4,513	-1.26%
2018/08/13	66	50.30	97	53.06	51.30	-31	4,464	-0.69%
2018/08/10	3	56.70	10	56.68	55.80	-7	4,400	-0.16%
2018/08/09	27	56.55	0	0.00	56.40	27	4,399	0.61%
2018/08/06	11	56.31	50	55.25	55.90	-39	4,424	-0.88%
2018/08/03	9	58.23	20	58.62	58.10	-11	4,340	-0.25%
2018/08/02	7	59.59	9	58.80	59.30	-2	4,326	-0.05%
2018/08/01	0	0.00	31	60.90	60.50	-31	4,312	-0.72%
2018/07/30	20	58.21	50	58.52	59.00	-30	4,242	-0.71%
2018/07/27	0	0.00	1	61.10	61.00	-1	4,222	-0.02%
2018/07/26	1	60.60	0	0.00	60.50	1	4,186	0.02%
2018/07/25	6	60.75	25	60.89	60.40	-19	4,168	-0.46%
2018/07/24	8	59.31	13	59.49	59.00	-5	4,135	-0.12%
2018/07/23	24	58.04	0	0.00	57.70	24	4,131	0.58%
2018/07/20	31	61.17	51	61.21	59.40	-20	4,119	-0.49%
2018/07/18	12	58.97	22	60.41	58.80	-10	4,044	-0.25%
2018/07/17	39	58.90	31	59.91	60.20	8	4,011	0.20%
2018/07/16	56	60.21	87	60.78	60.60	-31	3,970	-0.78%
2018/07/13	33	57.42	0	0.00	57.40	33	3,883	0.85%
2018/07/12	1	58.00	0	0.00	57.60	1	3,883	0.03%
2018/07/11	17	57.34	12	58.07	57.50	5	3,889	0.13%
2018/07/10	133	60.93	16	58.33	58.10	117	3,883	3.01%	大買/鉅額交易
2018/07/09	2	61.60	20	61.75	62.50	-18	3,722	-0.48%
2018/07/06	50	58.23	34	57.59	59.70	16	3,612	0.44%
2018/07/05	23	61.33	12	62.47	58.50	11	3,522	0.31%
2018/07/04	60	61.46	10	61.00	61.00	50	3,500	1.43%
2018/07/03	31	62.30	118	62.19	62.00	-87	3,453	-2.52%	大賣/
2018/07/02	12	58.65	105	59.31	60.10	-93	3,322	-2.80%	大賣/
2018/06/29	6	55.32	4	54.13	56.20	2	3,241	0.06%
2018/06/28	11	54.02	0	0.00	53.50	11	3,214	0.34%
2018/06/27	1	56.40	1	56.30	54.70	0	3,215	0.00%
2018/06/26	36	54.78	35	55.54	55.50	1	3,211	0.03%
2018/06/25	0	0.00	1	58.00	57.10	-1	3,182	-0.03%
2018/06/22	2	58.30	0	0.00	57.80	2	3,215	0.06%
2018/06/21	0.2	56.80	0	0.00	57.10	0.2	3,260	0.01%
2018/06/20	19	55.55	2	59.40	55.70	17	3,312	0.51%
2018/06/19	60	59.17	6	59.45	58.30	54	3,287	1.64%
2018/06/15	17	62.80	37	63.87	62.00	-20	3,212	-0.62%
2018/06/14	21	59.98	2	60.45	60.00	19	3,003	0.63%
2018/06/13	46	62.09	17	63.90	61.00	29	2,993	0.97%
2018/06/12	44	64.15	104	64.15	65.60	-60	2,818	-2.13%	大賣/
2018/06/11	22	59.03	55	60.98	59.70	-33	2,490	-1.32%
2018/06/08	87	59.41	98	60.47	60.10	-11	2,416	-0.46%
2018/06/07	43	58.42	0	0.00	57.50	43	2,325	1.85%
2018/06/06	159	58.95	10	59.52	60.00	149	2,295	6.49%	大買/鉅額交易
2018/06/05	34	57.25	1	56.80	58.00	33	2,282	1.45%
2018/06/04	62	57.05	4	57.00	57.20	58	2,244	2.58%
2018/05/31	9	54.93	53	55.03	53.80	-44	2,139	-2.06%
2018/05/30	27	54.07	0	0.00	53.70	27	2,091	1.29%
2018/05/29	36	53.91	7	54.10	53.50	29	2,061	1.41%
2018/05/28	4	49.10	1	50.00	52.60	3	1,989	0.15%
2018/05/25	3	49.45	0	0.00	47.90	3	1,954	0.15%
2018/05/17	8	47.51	0	0.00	47.10	8	2,074	0.39%
2018/05/14	9	50.97	0	0.00	51.30	9	2,215	0.41%
2018/05/11	10	51.40	0	0.00	49.55	10	2,212	0.45%
2018/05/09	0	0.00	21	50.91	50.10	-21	2,245	-0.94%
2018/05/08	10	52.19	0	0.00	51.30	10	2,288	0.44%
2018/05/07	13	52.21	1	52.20	52.00	12	2,304	0.52%
2018/05/04	1	53.00	0	0.00	53.00	1	2,301	0.04%
2018/05/03	0	0.00	1	49.80	49.30	-1	2,297	-0.04%
2018/05/02	1	51.40	1	50.60	50.20	0	2,325	0.00%
2018/04/30	0	0.00	1	49.50	49.50	-1	2,329	-0.04%
2018/04/27	1	50.30	6	50.40	50.50	-5	2,343	-0.21%
2018/04/26	1	50.60	0	0.00	49.60	1	2,355	0.04%
2018/04/25	2	51.40	1	51.60	51.50	1	2,394	0.04%
2018/04/24	5	51.80	9	51.50	52.30	-4	2,423	-0.17%
2018/04/23	1	53.00	6	52.90	52.90	-5	2,495	-0.20%
2018/04/18	0	0.00	13	53.26	53.50	-13	2,806	-0.46%
2018/04/17	1	53.70	3	53.40	54.10	-2	3,006	-0.07%
2018/04/16	25	55.90	0	0.00	54.50	25	3,060	0.82%
2018/04/13	17	54.59	0	0.00	54.50	17	3,109	0.55%
2018/04/12	6	52.90	0	0.00	52.60	6	3,276	0.18%
2018/04/11	2	53.00	4	52.90	54.10	-2	3,300	-0.06%
2018/04/10	3	54.30	9	53.40	54.30	-6	3,365	-0.18%
2018/04/09	6	51.95	0	0.00	51.80	6	3,391	0.18%
2018/04/03	2	52.60	0	0.00	52.90	2	3,558	0.06%
2018/04/02	4	55.05	4	55.85	54.80	0	3,614	0.00%
2018/03/31	3	56.30	3	56.80	56.30	0	3,695	0.00%
2018/03/30	1	57.00	0	0.00	56.50	1	3,709	0.03%
2018/03/26	6	56.23	3	56.40	59.90	3	3,763	0.08%
2018/03/23	9	54.37	5	54.90	55.00	4	3,714	0.11%
2018/03/22	3	59.90	3	60.93	59.10	0	3,717	0.00%
2018/03/21	0	0.00	1	60.20	61.30	-1	3,857	-0.03%
2018/03/20	0	0.00	20	58.85	59.00	-20	3,826	-0.52%
2018/03/19	10	60.00	0	0.00	59.10	10	3,854	0.26%
2018/03/16	0	0.00	3	59.47	59.00	-3	3,845	-0.08%
2018/03/14	0	0.00	1	57.90	56.30	-1	3,790	-0.03%
2018/03/13	0	0.00	1	57.10	57.00	-1	3,762	-0.03%
2018/03/12	2	54.30	0	0.00	54.30	2	3,751	0.05%
2018/03/09	1	54.70	2	54.05	54.50	-1	3,772	-0.03%
2018/03/08	0	0.00	1	51.20	51.20	-1	3,753	-0.03%
2018/03/07	0	0.00	10	51.30	50.20	-10	3,795	-0.26%
2018/03/06	2	51.00	1	50.50	50.30	1	4,002	0.02%
2018/03/05	11	50.63	3	50.37	50.10	8	4,139	0.19%
2018/02/27	0	0.00	1	50.00	50.90	-1	4,820	-0.02%
2018/02/22	0	0.00	2	51.25	50.80	-2	5,090	-0.04%
2018/02/21	5	49.85	5	50.10	49.90	0	5,130	0.00%
2018/02/12	1	48.50	0	0.00	48.70	1	5,353	0.02%
2018/02/09	12	45.57	15	41.83	46.25	-3	5,350	-0.06%
2018/02/08	3	46.45	8	42.76	44.00	-5	5,362	-0.09%
2018/02/07	1	50.00	5	46.20	45.90	-4	5,411	-0.07%
2018/02/06	7	50.24	0	0.00	48.70	7	5,454	0.13%
2018/02/05	4	53.78	2	53.20	54.10	2	5,442	0.04%
2018/02/02	3	54.07	1	55.40	55.10	2	5,529	0.04%
2018/02/01	3	55.50	0	0.00	53.50	3	5,676	0.05%
2018/01/31	8	55.04	0	0.00	54.60	8	5,770	0.14%
2018/01/30	1	57.40	0	0.00	57.20	1	5,931	0.02%
2018/01/29	2	58.00	0	0.00	57.80	2	6,144	0.03%
2018/01/26	0	0.00	1	58.50	58.50	-1	6,139	-0.02%
2018/01/24	0	0.00	55	58.77	58.80	-55	6,154	-0.89%
2018/01/23	5	59.60	0	0.00	59.00	5	6,175	0.08%
2018/01/19	1	59.50	0	0.00	59.30	1	6,232	0.02%
2018/01/18	1	60.00	40	59.37	58.30	-39	6,180	-0.63%
2018/01/17	6	59.83	10	58.90	58.90	-4	6,170	-0.06%
2018/01/16	6	60.35	27	60.40	61.10	-21	6,111	-0.34%
2018/01/15	0	0.00	27	57.61	57.40	-27	5,997	-0.45%
2018/01/12	20	56.65	0	0.00	58.70	20	5,962	0.34%
2018/01/11	30	63.38	29	64.07	59.30	1	5,824	0.02%
2018/01/10	15	64.47	18	65.12	65.80	-3	5,634	-0.05%
2018/01/09	0	0.00	21	64.60	64.80	-21	5,582	-0.38%
2018/01/08	36	66.60	31	67.76	66.00	5	5,555	0.09%
2018/01/05	5	63.18	19	63.00	63.80	-14	5,458	-0.26%
2018/01/03	35	66.20	6	65.50	66.00	29	5,491	0.53%
2018/01/02	6	63.75	35	65.13	66.00	-29	5,441	-0.53%