力山 (1515)-華南永昌券商分點個股進出

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

力山

(1515)

可現股當沖

股價
31.90
漲跌
▲0.80
漲幅
+2.57%
成交量
290張
產業
上市電機機械類股
348人加入追蹤

立即追蹤
本地時間:13:30

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

力山 (1515)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/25	0	0.00	0	31.90	32.15	0	443	-0.01%
2024/11/20	0.1	30.85	0	0.00	30.80	0.1	456	0.03%
2024/11/18	0.1	31.20	0	0.00	31.00	0.1	458	0.02%
2024/11/13	2	32.10	0	0.00	32.00	2	466	0.43%
2024/10/23	0.1	35.20	0	0.00	34.85	0.1	545	0.02%
2024/10/22	1	34.65	0	0.00	34.65	1	549	0.18%
2024/10/17	0	0.00	0	35.50	35.40	0	602	-0.01%
2024/10/16	12	34.36	0	0.00	35.90	12	605	1.98%
2024/10/11	0.1	33.98	35	33.79	33.85	-34.9	606	-5.74%
2024/10/09	1	36.50	0	0.00	36.50	1	601	0.17%
2024/10/07	1	37.20	0	0.00	37.10	1	709	0.14%
2024/09/30	1	37.35	0	0.00	37.30	1	783	0.13%
2024/09/18	1	36.05	0	0.00	36.00	1	770	0.13%
2024/09/16	0	0.00	10	36.60	36.65	-10	773	-1.29%
2024/09/13	0	0.00	10	36.70	36.30	-10	777	-1.29%
2024/09/09	1	36.20	0	0.00	36.40	1	791	0.13%
2024/08/30	1	38.30	1	38.20	38.20	0	849	0.00%
2024/08/26	0	0.00	0	37.50	37.00	0	850	0.00%
2024/08/16	0.1	37.00	0	0.00	36.90	0.1	907	0.01%
2024/08/15	4.1	36.72	0	0.00	36.70	4.1	914	0.45%
2024/08/14	23	37.39	0	0.00	36.75	23	930	2.47%
2024/08/12	0	0.00	20	36.82	36.90	-20	943	-2.12%
2024/08/09	0.2	39.11	0	0.00	38.00	0.2	952	0.02%
2024/08/07	20	39.10	0	0.00	39.05	20	1,017	1.97%
2024/08/05	0.1	39.26	0	0.00	37.95	0.1	1,218	0.00%
2024/08/02	12	43.10	1	42.00	42.00	11	1,277	0.86%
2024/08/01	10	43.33	0	0.00	43.35	10	1,293	0.77%
2024/07/30	0	0.00	1	42.15	42.50	-1	1,356	-0.07%
2024/07/29	11.1	42.42	0	0.00	42.30	11.1	1,366	0.81%
2024/07/26	11.2	42.67	0	0.00	42.50	11.2	1,387	0.80%
2024/07/19	22	44.49	0	0.00	44.05	22	1,460	1.51%
2024/07/11	1	45.45	0	0.00	45.50	1	1,518	0.07%
2024/07/10	5	45.16	3	46.10	45.10	2	1,517	0.13%
2024/07/09	0	0.00	35	47.33	47.80	-35	1,447	-2.42%
2024/07/05	25	46.98	1	46.50	46.90	24	1,439	1.67%
2024/07/04	11	45.89	0	0.00	46.10	11	1,489	0.74%
2024/07/02	0	0.00	1	45.30	45.40	-1	1,528	-0.07%
2024/07/01	0	0.00	1	45.50	45.45	-1	1,538	-0.07%
2024/06/21	3	45.80	0	0.00	45.45	3	1,622	0.18%
2024/06/19	0	0.00	1	45.25	45.15	-1	1,674	-0.06%
2024/06/18	0	0.00	0.1	45.35	45.50	-0.1	1,680	-0.01%
2024/06/14	1	45.25	1	45.20	45.40	0	1,694	0.00%
2024/06/11	1	47.25	1	45.75	45.85	0	1,718	0.00%
2024/06/05	1	45.45	0	0.00	45.15	1	1,857	0.05%
2024/06/04	0	0.00	2	45.70	45.55	-2	1,874	-0.11%
2024/05/31	2	46.20	0	0.00	46.10	2	1,914	0.10%
2024/05/24	1	44.60	2	44.30	44.55	-1	1,958	-0.05%
2024/05/23	11	44.50	0	0.00	44.40	11	1,960	0.56%
2024/05/17	15	46.37	1	46.45	46.45	14	2,011	0.70%
2024/05/15	26	46.88	1	46.70	46.50	25	2,029	1.23%
2024/05/14	2	48.60	0	0.00	47.35	2	2,019	0.10%
2024/05/10	18	47.27	0	0.00	46.10	18	1,970	0.91%
2024/05/09	41	50.35	3	49.90	49.05	38	1,882	2.02%
2024/05/08	6	53.02	1	50.90	52.60	5	1,763	0.28%
2024/05/07	2	50.20	0	0.00	51.00	2	1,694	0.12%
2024/05/03	4	49.51	11	50.48	49.40	-7	1,652	-0.42%
2024/05/02	1	50.70	0	0.00	50.80	1	1,639	0.06%
2024/04/30	1	51.70	0	0.00	50.50	1	1,639	0.06%
2024/04/29	8	51.40	15.1	51.60	51.70	-7.1	1,627	-0.44%
2024/04/24	0	0.00	0.1	49.75	49.55	-0.1	1,568	-0.01%
2024/04/22	0	48.40	0	0.00	48.30	0	1,579	0.00%
2024/04/19	0	0.00	33	48.20	48.40	-33	1,586	-2.08%
2024/04/18	1	50.40	1	51.00	50.10	0	1,590	0.00%
2024/04/17	0	0.00	0.1	49.75	49.65	-0.1	1,660	-0.01%
2024/04/16	1	47.50	0	0.00	47.60	1	1,761	0.06%
2024/04/12	15	49.97	0.1	50.30	50.10	14.9	1,858	0.80%
2024/04/10	2	50.70	1	51.40	51.00	1	1,877	0.05%
2024/04/09	1	48.60	7	49.69	49.90	-6	1,816	-0.33%
2024/04/08	0	0.00	0	47.20	47.05	0	1,786	0.00%
2024/04/03	1	46.55	8	46.66	47.20	-7	1,788	-0.39%
2024/04/02	6	48.34	0	0.00	47.00	6	1,789	0.34%
2024/04/01	2.1	50.40	1	50.40	50.40	1.1	1,741	0.06%
2024/03/29	0.2	49.50	0	0.00	49.70	0.2	1,743	0.01%
2024/03/28	0	0.00	0	49.80	49.70	0	1,767	0.00%
2024/03/27	0	0.00	2	50.40	49.70	-2	1,768	-0.11%
2024/03/26	0	49.45	0	0.00	49.45	0	1,773	0.00%
2024/03/25	0	0.00	10	50.80	50.40	-10	1,768	-0.57%
2024/03/22	5	51.30	4	51.43	51.20	1	1,776	0.06%
2024/03/20	1	48.80	0	0.00	48.60	1	1,781	0.06%
2024/03/19	10	49.70	0	0.00	49.45	10	1,813	0.55%
2024/03/15	1	49.70	0	0.00	49.20	1	2,003	0.05%
2024/03/14	2	49.65	4	50.50	50.40	-2	2,298	-0.09%
2024/03/13	4	49.33	0.1	49.80	49.05	3.9	2,322	0.17%
2024/03/12	5	51.24	3	51.29	51.00	2	2,371	0.08%
2024/03/11	7	50.22	10.1	50.18	50.60	-3.1	2,478	-0.12%
2024/03/07	1	47.95	0	48.20	47.85	1	2,455	0.04%
2024/03/06	0	47.10	0	0.00	47.20	0	2,445	0.00%
2024/03/04	0	0.00	0	47.75	47.60	0	2,436	0.00%
2024/03/01	0	48.38	0	0.00	48.40	0	2,468	0.00%
2024/02/26	0.2	48.35	0	0.00	48.30	0.2	2,510	0.01%
2024/02/23	0.1	47.23	0	0.00	47.25	0.1	2,523	0.00%
2024/02/22	1	48.55	2	48.84	48.40	-1	2,550	-0.04%
2024/02/20	1	46.40	0	0.00	46.30	1	2,953	0.03%
2024/02/16	0	0.00	0	46.25	45.95	0	4,299	0.00%
2024/02/15	0	0.00	0	44.80	44.00	0	4,913	0.00%
2024/02/05	1	43.10	0	0.00	43.50	1	5,183	0.02%
2024/02/02	3	43.45	7	43.46	43.25	-4	5,393	-0.07%
2024/02/01	0	44.00	0	0.00	43.95	0	5,511	0.00%
2024/01/31	0	0.00	1	44.55	44.60	-1	5,554	-0.02%
2024/01/30	0.1	44.50	0	0.00	44.45	0.1	5,551	0.00%
2024/01/29	0	0.00	2	44.80	45.10	-2	5,548	-0.04%
2024/01/26	2	44.95	0	0.00	44.90	2	5,551	0.04%
2024/01/24	0	0.00	1	46.15	45.80	-1	5,535	-0.02%
2024/01/17	0	0.00	1	45.60	45.60	-1	5,492	-0.02%
2024/01/16	1	46.30	0	0.00	46.60	1	5,481	0.02%
2024/01/12	0.1	47.20	0	0.00	47.15	0.1	5,462	0.00%
2024/01/11	3	48.72	0	0.00	48.40	3	5,447	0.06%
2024/01/10	9	48.83	125	47.93	47.70	-116	5,365	-2.16%	大賣/鉅額交易
2024/01/09	14	53.34	1	52.50	53.00	13	5,272	0.25%
2024/01/08	109	54.54	3	54.17	54.70	106	5,231	2.03%	大買/鉅額交易
2024/01/05	4	52.90	1	52.40	52.90	3	5,171	0.06%
2024/01/03	1	50.80	2	50.60	50.70	-1	5,209	-0.02%
2024/01/02	1	51.70	0	0.00	51.70	1	5,207	0.02%
2023/12/29	3	51.60	0	0.00	51.60	3	5,208	0.06%
2023/12/28	1	51.50	0	0.00	51.10	1	5,213	0.02%
2023/12/27	3	51.23	1	51.20	51.00	2	5,237	0.04%
2023/12/26	1	51.60	0	0.00	51.60	1	5,280	0.02%
2023/12/25	3	50.77	6	50.75	50.80	-3	5,301	-0.06%
2023/12/22	0	0.00	1	51.60	51.70	-1	5,281	-0.02%
2023/12/18	12	53.91	10	54.16	53.30	2	5,322	0.04%
2023/12/15	0	0.00	4	54.35	54.30	-4	5,320	-0.08%
2023/12/14	4	54.23	3	54.40	54.10	1	5,330	0.02%
2023/12/13	2	55.60	5	55.22	54.80	-3	5,331	-0.06%
2023/12/12	15	54.15	39	54.34	55.40	-24	5,344	-0.45%
2023/12/11	172	56.88	128	56.89	53.40	44	5,343	0.82%	大買/大賣/
2023/12/08	9	55.13	1	55.90	54.30	8	5,410	0.15%
2023/12/07	1	55.40	7	54.77	54.60	-6	5,684	-0.11%
2023/12/06	21	54.06	13	53.86	53.60	8	5,699	0.14%
2023/12/05	6.1	56.10	0	0.00	54.10	6.1	5,521	0.11%
2023/12/04	1	58.10	6	58.23	58.40	-5	5,467	-0.09%
2023/12/01	0	0.00	2	58.25	58.00	-2	5,442	-0.04%
2023/11/30	1	58.30	4	56.50	57.90	-3	5,423	-0.06%
2023/11/29	4	56.90	6	56.68	56.70	-2	5,409	-0.04%
2023/11/28	2	57.00	3	56.10	57.00	-1	5,398	-0.02%
2023/11/27	3	58.67	1	58.50	58.50	2	5,355	0.04%
2023/11/24	1	61.20	1	60.40	60.30	0	5,329	0.00%
2023/11/23	5	60.30	5	59.12	60.20	0	5,299	0.00%
2023/11/22	0	0.00	0.3	59.03	59.70	-0.3	5,279	0.00%
2023/11/21	7	58.91	0.3	59.90	59.50	6.7	5,262	0.13%
2023/11/20	4	59.73	18	60.26	59.90	-14	5,234	-0.27%
2023/11/17	208	59.18	415	59.88	59.90	-207	5,179	-4.00%	大買/大賣/鉅額交易
2023/11/16	539	58.54	330.6	58.98	58.40	208.4	4,788	4.35%	大買/大賣/鉅額交易
2023/11/15	50.2	57.03	48.4	57.03	58.10	1.8	3,804	0.05%
2023/11/14	119.4	51.89	137	51.37	52.90	-17.6	3,423	-0.51%	大買/大賣/
2023/11/13	49	49.31	28	49.64	50.40	21	2,790	0.75%
2023/11/10	33	45.50	33	44.54	45.90	0	2,515	0.00%
2023/11/09	3	41.53	0	0.00	42.65	3	2,313	0.13%
2023/11/08	14	43.04	14	43.10	43.10	0	2,198	0.00%
2023/11/03	1	39.35	0	0.00	39.00	1	2,220	0.05%
2023/10/30	0	0.00	5	40.01	40.40	-5	2,276	-0.22%
2023/10/26	0	0.00	8	39.92	39.90	-8	2,273	-0.35%
2023/10/24	9	40.09	1	39.80	39.85	8	2,274	0.35%
2023/10/17	1	38.95	0	0.00	38.55	1	2,279	0.04%
2023/10/16	12	40.25	10	40.60	39.90	2	2,265	0.09%
2023/10/13	17	40.99	0	0.00	40.70	17	2,286	0.74%
2023/10/12	0	0.00	1	42.15	42.45	-1	2,294	-0.04%
2023/10/11	11	40.59	15	39.65	41.45	-4	2,293	-0.17%
2023/10/06	1	43.10	0	0.00	43.90	1	2,227	0.04%
2023/10/05	1	44.10	0	0.00	43.50	1	2,273	0.04%
2023/10/04	1	42.95	0	0.00	43.90	1	2,427	0.04%
2023/10/03	3	43.43	0	0.00	43.40	3	2,489	0.12%
2023/10/02	0	0.00	1	43.97	44.70	-1	2,465	-0.04%
2023/09/28	4	42.33	0	0.00	42.95	4	2,443	0.16%
2023/09/27	0	41.70	0	0.00	41.85	0	2,419	0.00%
2023/09/26	3	41.47	0	0.00	41.35	3	2,432	0.12%
2023/09/25	8	41.73	4	42.03	42.10	4	2,443	0.16%
2023/09/22	1	41.00	5	40.69	41.20	-4	2,424	-0.16%
2023/09/21	1	40.35	12	40.43	40.40	-11	2,415	-0.46%
2023/09/19	41	42.14	36	43.36	42.25	5	2,399	0.21%
2023/09/18	2	43.45	2	44.30	43.15	0	2,373	0.00%
2023/09/15	1	44.65	3	44.50	44.75	-2	2,344	-0.09%
2023/09/14	11	44.37	46	44.23	45.05	-35	2,293	-1.53%
2023/09/13	135	43.61	80	43.51	44.10	55	2,167	2.54%	大買/
2023/09/12	19.8	42.35	79	40.99	43.60	-59.2	1,845	-3.21%
2023/09/11	13.2	39.52	2	39.23	39.65	11.2	1,545	0.72%
2023/08/29	0	0.00	2	34.00	34.55	-2	1,697	-0.12%
2023/08/28	0	0.00	1	34.05	33.75	-1	1,693	-0.06%
2023/08/25	0	0.00	3	34.78	34.50	-3	1,679	-0.18%
2023/08/23	1	36.20	0	0.00	36.10	1	1,636	0.06%
2023/08/22	1	37.15	1	37.30	37.05	0	1,629	0.00%
2023/08/21	0	0.00	1	37.50	37.85	-1	1,618	-0.06%
2023/08/18	3	37.02	0	0.00	37.10	3	1,609	0.19%
2023/08/17	1	37.00	2	37.45	38.00	-1	1,596	-0.06%
2023/08/16	1	37.85	0	0.00	37.40	1	1,582	0.06%
2023/08/15	5	38.04	1	38.40	38.50	4	1,572	0.25%
2023/08/14	2	37.13	1	37.15	37.00	1	1,548	0.06%
2023/08/10	7	39.05	1	38.55	38.55	6	1,499	0.40%
2023/08/09	1	38.85	5	38.54	38.85	-4	1,458	-0.27%
2023/08/07	6	39.11	0	0.00	38.50	6	1,434	0.42%
2023/08/04	0	0.00	1	37.80	38.00	-1	1,395	-0.07%
2023/07/28	0	0.00	5	35.15	35.35	-5	1,387	-0.36%
2023/07/26	1	35.35	1	35.05	35.10	0	1,419	0.00%
2023/07/25	5	35.60	0	0.00	35.65	5	1,423	0.35%
2023/07/24	0	0.00	2	35.36	35.30	-2	1,418	-0.14%
2023/07/21	1	37.10	0	0.00	37.05	1	1,393	0.07%
2023/07/19	5	37.05	4	37.35	36.95	1	1,375	0.07%
2023/07/18	7	37.69	2	36.90	36.90	5	1,367	0.37%
2023/07/17	2	37.60	2	38.93	38.45	0	1,338	0.00%
2023/07/14	1	37.25	0	0.00	37.55	1	1,316	0.08%
2023/07/13	10	37.60	2	37.75	37.65	8	1,300	0.62%
2023/07/12	15	38.19	3	38.18	37.85	12	1,282	0.94%
2023/07/11	21	40.53	70.4	39.70	39.25	-49.4	1,226	-4.03%
2023/07/10	5	37.98	2	38.95	39.15	3	1,061	0.28%
2023/07/07	7	36.01	6	35.62	35.60	1	984	0.10%
2023/07/06	0	0.00	1	36.10	36.35	-1	975	-0.10%
2023/06/30	1	33.85	0	0.00	34.75	1	884	0.11%
2023/06/29	0	0.00	2	34.50	34.50	-2	873	-0.23%
2023/06/28	1	34.90	0	0.00	34.50	1	866	0.12%
2023/06/26	1	36.60	0	0.00	37.30	1	821	0.12%
2023/06/20	2	37.00	0	0.00	37.00	2	785	0.25%
2023/06/19	1	36.30	0	0.00	36.05	1	760	0.13%
2023/06/16	1	36.35	5	36.17	36.30	-4	742	-0.54%
2023/06/15	2	34.40	10	34.43	34.85	-8	686	-1.17%
2023/06/14	1	33.20	5	33.59	33.80	-4	662	-0.60%
2023/06/13	5	34.33	4	34.05	34.15	1	646	0.15%
2023/06/12	0	0.00	1	33.70	34.05	-1	617	-0.16%
2023/06/07	1	32.75	1	32.95	33.20	0	604	0.00%
2023/06/06	4	32.31	3	32.55	32.65	1	587	0.17%
2023/06/05	11	32.58	4.1	32.41	32.60	6.9	573	1.21%
2023/06/02	12.1	31.14	3.1	31.72	30.85	9	520	1.73%
2023/05/26	1	29.10	0	0.00	28.95	1	516	0.19%
2023/05/18	0	0.00	1	29.45	29.35	-1	550	-0.18%
2023/05/12	0	0.00	19	29.15	29.05	-19	551	-3.45%
2023/05/11	0	0.00	19	29.15	29.20	-19	552	-3.44%
2023/05/09	0	29.50	0	0.00	29.55	0	559	0.01%
2023/05/03	5	31.00	6	31.21	31.35	-1	558	-0.18%
2023/05/02	1	30.55	1	30.65	30.75	0	543	0.00%
2023/04/28	0	0.00	1	29.81	29.65	-1	525	-0.20%
2023/04/25	0	28.50	0	0.00	28.30	0	516	0.01%
2023/04/20	0	29.25	0	0.00	29.15	0	556	0.01%
2023/04/19	0	0.00	1	30.00	29.85	-1	568	-0.18%
2023/04/17	1	30.00	0	0.00	29.85	1	561	0.18%
2023/04/14	0	29.70	0	29.70	29.40	0	555	0.00%
2023/04/12	0	0.00	3	29.20	29.25	-3	549	-0.55%
2023/04/11	3.1	29.22	0	0.00	29.25	3.1	547	0.56%
2023/04/10	0	29.05	0	0.00	29.10	0	548	0.01%
2023/04/06	0	29.10	0	0.00	29.05	0	546	0.00%
2023/03/30	0	29.00	0	29.15	28.95	0	560	0.00%
2023/03/29	0	29.00	0	0.00	29.15	0	565	0.00%
2023/03/27	0	29.55	0	0.00	29.25	0	573	0.00%
2023/03/24	0	29.40	0	0.00	29.35	0	580	0.00%
2023/03/23	0	29.43	0	0.00	29.30	0	585	0.00%
2023/03/21	0	29.23	0	0.00	29.40	0	593	0.00%
2023/03/20	0	29.29	0	0.00	29.30	0	601	0.00%
2023/03/17	1	29.20	0	0.00	29.30	1	609	0.16%
2023/03/16	0	29.10	0	0.00	28.90	0	616	0.00%
2023/03/14	0	29.15	0	0.00	29.15	0	649	0.00%
2023/03/08	0	30.45	2	30.60	30.65	-2	693	-0.29%
2023/03/06	2	30.10	0	0.00	30.20	2	690	0.29%
2023/03/03	1	30.10	0	0.00	29.80	1	686	0.15%
2023/03/02	1	29.65	0	0.00	29.70	1	691	0.15%
2023/03/01	0	30.50	0	0.00	30.40	0	675	0.00%
2023/02/24	1.1	31.20	1	30.80	30.80	0.1	672	0.01%
2023/02/23	1	32.10	0	0.00	31.80	1	672	0.15%
2023/02/22	1	32.10	1	32.10	32.05	0	670	0.00%
2023/02/21	2	32.30	2	32.10	32.10	0	669	0.00%
2023/02/20	0	0.00	1	31.75	31.80	-1	667	-0.15%
2023/02/16	1	32.35	2	32.50	31.85	-1	669	-0.15%
2023/02/15	0	0.00	0	30.85	30.70	0	656	0.00%
2023/02/14	1	30.60	0	0.00	30.55	1	659	0.15%
2023/02/13	1	30.60	0	0.00	30.55	1	662	0.15%
2023/02/09	10	31.90	11	31.70	31.90	-1	668	-0.15%
2023/02/01	5	30.95	5	30.99	30.95	0	645	0.00%
2023/01/09	3	29.52	2	29.20	29.20	1	611	0.16%
2023/01/05	9	29.90	0	0.00	30.05	9	602	1.49%
2022/12/22	1	31.15	1	30.85	30.75	0	651	0.00%
2022/12/20	1	33.70	3	32.65	32.35	-2	661	-0.30%
2022/12/15	0	0.00	6	32.75	33.30	-6	663	-0.90%
2022/12/14	6	33.05	0	0.00	33.25	6	661	0.91%
2022/12/12	1	32.80	0	0.00	33.30	1	667	0.15%
2022/12/09	1	33.10	1	33.75	33.15	0	666	0.00%
2022/12/07	2	32.95	2	32.73	32.65	0	671	0.00%
2022/12/06	7	33.78	8	33.28	32.65	-1	678	-0.15%
2022/12/05	2	32.80	0	0.00	33.40	2	668	0.30%
2022/12/02	1	32.45	1.1	32.29	32.50	-0.1	680	-0.01%
2022/12/01	2.1	31.98	2	32.08	31.70	0.1	674	0.01%
2022/11/25	0	0.00	2	29.30	29.20	-2	663	-0.30%
2022/11/24	1	29.15	3	28.90	29.35	-2	670	-0.30%
2022/11/22	1	29.55	0	0.00	29.70	1	676	0.15%
2022/11/18	0	0.00	2	30.25	30.25	-2	789	-0.25%
2022/11/17	2	30.85	2	30.60	30.85	0	790	0.00%
2022/11/16	6.7	30.54	3	30.32	30.30	3.7	791	0.47%
2022/11/14	16	30.16	1	30.25	30.20	15	804	1.87%
2022/11/11	1	29.25	2	29.23	29.25	-1	801	-0.12%
2022/11/10	1	28.70	0	0.00	28.80	1	802	0.12%
2022/11/09	1	29.30	1	29.85	29.60	0	802	0.00%
2022/11/07	1	28.70	1	28.80	28.85	0	805	0.00%
2022/10/25	0	0.00	2	27.85	27.60	-2	929	-0.22%
2022/10/11	0	28.35	0	0.00	28.05	0	1,104	0.00%
2022/10/07	1	29.65	0	0.00	29.65	1	1,237	0.08%
2022/10/06	3	31.15	3	31.35	30.75	0	1,353	0.00%
2022/10/03	1	28.85	1	29.35	29.00	0	1,383	0.00%
2022/09/29	0	0.00	15	29.40	29.65	-15	1,390	-1.08%
2022/09/28	2	28.23	2	28.90	28.75	0	1,386	0.00%
2022/09/23	2	32.20	0	0.00	32.20	2	1,380	0.14%
2022/09/22	1	32.60	0	0.00	33.45	1	1,384	0.07%
2022/09/21	1	33.15	0	0.00	33.15	1	1,384	0.07%
2022/09/15	3	34.27	3	34.78	34.80	0	1,386	0.00%
2022/09/13	4	34.90	4	35.18	34.85	0	1,402	0.00%
2022/09/12	2	35.03	0	0.00	34.90	2	1,416	0.14%
2022/09/08	2	33.03	2	33.53	33.70	0	1,424	0.00%
2022/08/30	0	34.00	0	0.00	34.15	0	1,453	0.00%
2022/08/26	22.2	35.85	7	35.16	34.50	15.2	1,448	1.05%
2022/08/25	1	35.70	10	35.55	36.30	-9	1,356	-0.66%
2022/08/23	4	33.18	0	0.00	33.15	4	1,342	0.30%
2022/08/22	6	33.78	0	0.00	33.50	6	1,349	0.44%
2022/08/18	11	33.34	0	0.00	33.55	11	1,359	0.81%
2022/08/16	0	0.00	1	32.55	32.50	-1	1,360	-0.07%
2022/08/15	1	32.00	0	0.00	32.55	1	1,357	0.07%
2022/08/12	0	0.00	2	31.63	31.80	-2	1,352	-0.15%
2022/08/10	0	0.00	4	29.86	30.75	-4	1,352	-0.30%
2022/08/09	1	30.25	0	0.00	30.40	1	1,345	0.07%
2022/08/04	1	31.05	0	0.00	31.05	1	1,353	0.07%
2022/08/03	0	0.00	1	32.85	32.55	-1	1,337	-0.07%
2022/08/02	10	34.05	2	34.80	33.50	8	1,335	0.60%
2022/08/01	0	0.00	17	34.09	34.00	-17	1,317	-1.29%
2022/07/29	0	0.00	1	32.95	33.00	-1	1,301	-0.08%
2022/07/26	2	32.65	0	0.00	32.50	2	1,289	0.16%
2022/07/25	6	33.16	0	0.00	33.10	6	1,274	0.47%
2022/07/22	0	0.00	1	33.35	33.40	-1	1,267	-0.08%
2022/07/20	2	32.48	0	0.00	31.90	2	1,248	0.16%
2022/07/19	11	33.72	0	0.00	32.55	11	1,227	0.90%
2022/07/18	3	34.58	2	36.00	34.40	1	1,193	0.08%
2022/07/15	9	34.98	5	35.20	36.05	4	1,142	0.35%
2022/07/14	5	34.48	1	34.45	34.70	4	1,006	0.40%
2022/07/13	0	0.00	16	31.55	31.55	-16	890	-1.80%
2022/07/11	2	29.68	2	29.78	29.85	0	879	0.00%
2022/07/04	0	0.00	11	26.70	26.90	-11	862	-1.28%
2022/07/01	1	26.50	5	26.38	26.10	-4	866	-0.46%
2022/06/30	1	26.47	1	26.80	26.80	0	861	0.00%
2022/06/29	0	0.00	1	28.55	28.55	-1	851	-0.12%
2022/06/28	0	0.00	1	28.80	29.05	-1	854	-0.12%
2022/06/27	0	0.00	1	29.00	29.05	-1	858	-0.12%
2022/06/22	0	28.10	0	0.00	27.70	0	866	0.00%
2022/06/21	1	27.70	2	29.08	29.10	-1	865	-0.12%
2022/06/20	1	28.50	2	27.70	27.40	-1	870	-0.11%
2022/06/17	25	29.40	2	30.53	29.40	23	849	2.71%
2022/06/16	0	0.00	34	31.40	30.50	-34	842	-4.03%
2022/06/14	0	34.10	5	35.15	34.00	-5	832	-0.60%
2022/06/13	0	36.00	0	0.00	35.60	0	836	0.00%
2022/06/10	0	36.30	0	0.00	36.65	0	839	0.01%
2022/06/09	3	36.80	4	36.59	36.80	-1	843	-0.12%
2022/06/01	6	39.75	0	0.00	39.65	6	841	0.71%
2022/05/30	8	38.80	9	37.89	38.95	-1	832	-0.12%
2022/05/26	2	37.15	1	36.60	36.60	1	832	0.12%
2022/05/24	0	0.00	1	37.20	36.40	-1	852	-0.12%
2022/05/18	0	0.00	6	37.88	38.00	-6	891	-0.67%
2022/05/12	0	0.00	1	37.30	36.15	-1	961	-0.10%
2022/05/11	0	0.00	1	38.05	37.30	-1	969	-0.10%
2022/05/10	0	0.00	2	37.68	38.10	-2	1,026	-0.19%
2022/05/09	0	38.05	3	37.28	37.10	-3	1,122	-0.26%
2022/05/06	0	0.00	10	39.31	39.50	-10	1,222	-0.82%
2022/04/28	3	39.55	0	0.00	39.55	3	1,447	0.21%
2022/04/26	1	40.90	0	0.00	40.90	1	1,436	0.07%
2022/04/25	1	41.00	3	41.00	41.05	-2	1,447	-0.14%
2022/04/11	1	41.50	2	41.45	41.30	-1	1,573	-0.06%
2022/04/08	7	42.89	0	0.00	42.75	7	1,575	0.44%
2022/04/07	2	43.03	1	43.65	42.80	1	1,584	0.06%
2022/03/25	3	45.68	0	0.00	45.40	3	1,592	0.19%
2022/03/24	1	47.40	0	0.00	47.25	1	1,583	0.06%
2022/03/23	3	46.42	5	46.48	47.45	-2	1,588	-0.13%
2022/03/22	10	46.05	0	0.00	46.05	10	1,579	0.63%
2022/03/21	19	45.94	2	45.60	45.90	17	1,584	1.07%
2022/03/18	4	44.98	96	45.06	45.45	-92	1,581	-5.82%
2022/03/17	6	43.83	2	44.15	44.15	4	1,603	0.25%
2022/03/16	9	43.07	6	43.15	43.35	3	1,605	0.19%
2022/03/15	2	42.05	0	0.00	42.20	2	1,590	0.13%
2022/03/14	1	42.50	1	42.80	42.85	0	1,591	0.00%
2022/03/11	2	41.03	2	41.10	41.60	0	1,620	0.00%
2022/03/10	2	40.83	0	0.00	41.10	2	1,655	0.12%
2022/03/09	2	41.05	0	0.00	40.75	2	1,643	0.12%
2022/03/08	3	42.47	2	41.50	41.50	1	1,641	0.06%
2022/03/07	1	42.05	0	0.00	42.00	1	1,636	0.06%
2022/03/04	4	43.53	0	0.00	43.55	4	1,624	0.25%
2022/03/03	1	44.55	0	0.00	44.40	1	1,623	0.06%
2022/03/02	2	44.03	0	0.00	44.40	2	1,624	0.12%
2022/03/01	2	43.40	0	0.00	44.55	2	1,622	0.12%
2022/02/25	3	42.62	0	0.00	42.75	3	1,612	0.19%
2022/02/24	5	43.12	0	0.00	42.85	5	1,591	0.31%
2022/02/23	1	43.70	0	0.00	44.20	1	1,578	0.06%
2022/02/22	10	43.46	0	0.00	43.10	10	1,572	0.64%
2022/02/21	4	44.05	0	0.00	44.45	4	1,558	0.26%
2022/02/18	0	0.00	3	44.55	44.80	-3	1,553	-0.19%
2022/02/17	4	44.54	0	0.00	44.30	4	1,546	0.26%
2022/02/16	2	44.85	0	0.00	45.30	2	1,538	0.13%
2022/02/15	1	44.85	1	44.60	44.30	0	1,521	0.00%
2022/02/14	10	43.25	0	0.00	42.90	10	1,489	0.67%
2022/02/11	9	44.86	1	44.40	44.75	8	1,479	0.54%
2022/02/10	14	45.06	11	45.02	45.20	3	1,471	0.21%
2022/02/09	118	46.26	110	46.67	46.75	8	1,432	0.56%	大買/大賣/
2022/02/08	58	42.69	17	43.03	43.60	41	1,345	3.05%
2022/02/07	0	0.00	1	45.75	45.65	-1	1,226	-0.08%
2022/01/26	0	0.00	17	44.44	44.40	-17	1,186	-1.43%
2022/01/25	4	46.50	0	0.00	45.95	4	1,133	0.35%
2022/01/24	0	0.00	1	47.30	46.45	-1	1,090	-0.09%
2022/01/21	1	48.20	0	0.00	48.20	1	1,034	0.10%
2022/01/17	0	0.00	5	50.44	51.00	-5	959	-0.52%
2022/01/12	1	52.20	0	0.00	52.40	1	946	0.11%
2022/01/11	6	52.80	3	52.80	52.50	3	943	0.32%
2022/01/10	10	51.56	0	0.00	54.00	10	932	1.07%
2022/01/07	5	52.32	18	52.03	52.00	-13	903	-1.44%
2022/01/06	0	0.00	3	56.00	55.90	-3	827	-0.36%
2022/01/05	3	56.60	0	0.00	56.10	3	819	0.37%
2022/01/03	0	0.00	2	56.20	55.90	-2	800	-0.25%
2021/12/29	20	57.58	0	0.00	57.30	20	778	2.57%
2021/12/27	0	0.00	2	56.90	56.90	-2	779	-0.26%
2021/12/24	0	0.00	5	57.00	56.80	-5	775	-0.65%
2021/12/23	4	56.90	2	56.90	57.10	2	771	0.26%
2021/12/22	2	57.40	0	0.00	57.50	2	767	0.26%
2021/12/20	1	56.70	0	0.00	56.60	1	742	0.13%
2021/12/17	1	57.00	0	0.00	56.40	1	729	0.14%
2021/12/16	1	56.00	2	55.65	55.80	-1	709	-0.14%
2021/12/15	0	0.00	2	55.80	55.60	-2	701	-0.28%
2021/12/13	3	56.90	15	56.65	57.00	-12	672	-1.78%
2021/12/10	0	0.00	1	59.60	59.00	-1	626	-0.16%
2021/12/08	4	59.30	4	59.70	59.50	0	602	0.00%
2021/12/07	1	58.80	21	58.61	59.00	-20	604	-3.31%
2021/12/06	0	0.00	22	60.20	60.30	-22	562	-3.91%
2021/11/30	0	0.00	1	64.00	64.00	-1	505	-0.20%
2021/11/26	1.5	64.27	0	0.00	64.10	1.5	500	0.30%
2021/11/25	0.2	65.40	0	0.00	65.40	0.2	496	0.04%
2021/11/23	2	64.00	0	0.00	64.00	2	491	0.41%
2021/11/22	0.2	64.22	0	0.00	64.00	0.2	491	0.04%
2021/11/16	1	65.40	0	0.00	64.20	1	501	0.20%
2021/11/11	10	65.00	0	0.00	64.80	10	513	1.95%
2021/11/09	2	64.10	0	0.00	65.20	2	517	0.39%
2021/11/05	1	65.60	10	67.10	65.80	-9	516	-1.74%
2021/11/04	10	68.60	0	0.00	68.50	10	549	1.82%
2021/11/03	0	0.00	2	68.50	68.20	-2	563	-0.36%
2021/11/02	1	67.70	6	67.83	67.70	-5	573	-0.87%
2021/10/28	0	0.00	3	66.57	67.10	-3	668	-0.45%
2021/10/22	1	65.80	0	0.00	65.70	1	723	0.14%
2021/10/21	0	0.00	1	67.00	67.40	-1	734	-0.14%
2021/10/07	0	0.00	1	66.90	67.90	-1	990	-0.10%
2021/10/06	1	65.10	1	65.80	65.00	0	1,043	0.00%
2021/10/04	2	65.85	1	66.20	65.40	1	1,129	0.09%
2021/10/01	1	68.20	0	0.00	68.30	1	1,123	0.09%
2021/09/23	5	69.00	0	0.00	69.20	5	1,196	0.42%
2021/09/14	0	0.00	1	71.40	71.00	-1	1,369	-0.07%
2021/09/13	1	71.10	0	0.00	71.30	1	1,378	0.07%
2021/09/10	6	72.00	0	0.00	71.50	6	1,392	0.43%
2021/09/09	1	70.20	1	69.40	70.20	0	1,403	0.00%
2021/09/08	1	69.50	0	0.00	69.20	1	1,408	0.07%
2021/09/06	2	71.15	1	72.30	71.00	1	1,413	0.07%
2021/08/30	0	0.00	2	70.70	71.00	-2	1,516	-0.13%
2021/08/26	0	0.00	1	70.10	70.50	-1	1,556	-0.06%
2021/08/23	0	0.00	2	71.10	70.60	-2	1,616	-0.12%
2021/08/20	0	0.00	1	69.50	70.00	-1	1,666	-0.06%
2021/08/18	1	69.50	0	0.00	71.90	1	1,756	0.06%
2021/08/17	0	0.00	2	70.35	69.90	-2	1,766	-0.11%
2021/08/16	3	70.30	6	70.27	70.00	-3	1,783	-0.17%
2021/08/12	3	73.30	0	0.00	73.50	3	1,807	0.17%
2021/08/11	17	73.11	0	0.00	73.00	17	1,828	0.93%
2021/08/10	0.1	73.60	15	73.13	73.10	-14.9	1,855	-0.80%
2021/08/09	0	0.00	1	78.40	77.00	-1	1,857	-0.05%
2021/08/05	1	78.00	2	78.25	78.00	-1	1,943	-0.05%
2021/08/04	1	78.90	1	81.40	80.80	0	2,001	0.00%
2021/08/02	1	77.90	0	0.00	77.80	1	2,174	0.05%
2021/07/30	1	77.40	0	0.00	77.10	1	2,398	0.04%
2021/07/28	1	78.60	1	79.00	77.90	0	2,486	0.00%
2021/07/27	2	78.60	0	0.00	78.30	2	2,563	0.08%
2021/07/26	6	80.33	5	79.98	79.90	1	2,596	0.04%
2021/07/23	2	81.85	0	0.00	81.00	2	2,630	0.08%
2021/07/22	1	84.20	0	0.00	82.20	1	2,660	0.04%
2021/07/21	3	83.97	1	84.60	84.40	2	2,646	0.08%
2021/07/20	3	83.27	1	84.00	83.60	2	2,616	0.08%
2021/07/19	0	0.00	2	83.20	84.30	-2	2,597	-0.08%
2021/07/16	0	0.00	1	83.50	83.50	-1	2,611	-0.04%
2021/07/13	1	84.10	2	83.20	83.40	-1	2,758	-0.04%
2021/07/12	0	0.00	3	82.47	82.30	-3	2,754	-0.11%
2021/07/06	2	78.50	0	0.00	78.60	2	3,050	0.07%
2021/07/02	0	0.00	2	79.00	78.90	-2	3,225	-0.06%
2021/07/01	2	78.45	0	0.00	77.60	2	3,285	0.06%
2021/06/29	4	80.10	3	79.90	79.20	1	3,595	0.03%
2021/06/28	2	81.05	17	82.87	80.50	-15	3,608	-0.42%
2021/06/25	28	80.98	49	82.68	82.20	-21	3,582	-0.59%
2021/06/24	0	0.00	5	78.96	78.80	-5	3,551	-0.14%
2021/06/23	34	78.24	1	78.20	78.60	33	3,572	0.92%
2021/06/22	3	77.07	0	0.00	76.60	3	3,572	0.08%
2021/06/21	2	77.90	0	0.00	77.30	2	3,597	0.06%
2021/06/18	1	78.80	3	78.40	78.90	-2	3,625	-0.06%
2021/06/15	1	77.10	0	0.00	77.00	1	3,802	0.03%
2021/06/10	4	77.65	1	77.00	76.60	3	4,079	0.07%
2021/06/09	2	79.50	0	0.00	79.60	2	4,120	0.05%
2021/06/08	0	0.00	1	78.90	78.90	-1	4,263	-0.02%
2021/06/07	1	80.30	0	0.00	78.20	1	4,623	0.02%
2021/06/03	1	78.70	4	78.30	78.30	-3	4,759	-0.06%
2021/06/02	1	79.90	0	0.00	79.70	1	4,767	0.02%
2021/06/01	0	0.00	1	77.90	78.70	-1	4,753	-0.02%
2021/05/31	3	77.00	0	0.00	77.40	3	4,755	0.06%
2021/05/28	2	77.50	2	77.40	78.00	0	4,749	0.00%
2021/05/27	7	73.60	7	76.16	77.00	0	4,796	0.00%
2021/05/26	1	72.00	2.1	73.21	73.00	-1.1	4,784	-0.02%
2021/05/25	0.1	71.20	2	71.10	70.30	-1.9	4,789	-0.04%
2021/05/24	0	0.00	1	69.20	69.50	-1	4,793	-0.02%
2021/05/21	1	67.00	3	69.57	70.10	-2	4,842	-0.04%
2021/05/20	1	67.20	2	67.45	66.60	-1	4,882	-0.02%
2021/05/19	2	66.00	0	0.00	67.00	2	5,007	0.04%
2021/05/18	2	65.70	250	66.28	67.20	-248	5,222	-4.75%	大賣/鉅額交易
2021/05/17	23	66.74	0	0.00	63.10	23	5,225	0.44%
2021/05/14	4	70.93	4	71.80	70.10	0	5,210	0.00%
2021/05/13	2	66.90	0	0.00	68.60	2	5,213	0.04%
2021/05/12	6	68.05	2	68.80	67.40	4	5,194	0.08%
2021/05/11	12	72.26	50	72.34	71.50	-38	5,147	-0.74%
2021/05/10	6	80.78	1	78.60	78.80	5	5,120	0.10%
2021/05/07	12	77.18	301	77.03	78.30	-289	5,115	-5.65%	大賣/鉅額交易
2021/05/06	4	83.60	54	83.60	83.60	-50	4,894	-1.02%
2021/05/05	58	93.89	0	0.00	92.80	58	4,875	1.19%
2021/05/04	4	92.05	5	91.26	94.20	-1	4,813	-0.02%
2021/05/03	1	91.80	5	94.12	91.50	-4	4,735	-0.08%
2021/04/29	1	94.10	0	0.00	94.00	1	4,693	0.02%
2021/04/28	92	93.27	13	92.54	93.40	79	4,658	1.70%
2021/04/26	1	90.20	0	0.00	90.30	1	4,689	0.02%
2021/04/22	1	89.00	0	0.00	88.00	1	4,700	0.02%
2021/04/21	3	89.17	14	89.47	89.80	-11	4,659	-0.24%
2021/04/20	6	89.28	3	88.30	89.00	3	4,653	0.06%
2021/04/19	14	89.87	12	89.28	89.00	2	4,635	0.04%
2021/04/16	12	94.93	4	95.52	95.30	8	4,540	0.18%
2021/04/15	1	91.70	1	92.20	93.50	0	4,499	0.00%
2021/04/14	7	91.31	5	89.64	90.80	2	4,471	0.04%
2021/04/13	3	93.73	17	93.06	92.00	-14	4,402	-0.32%
2021/04/12	4	98.50	19	98.05	95.90	-15	4,308	-0.35%
2021/04/09	22	105.82	13	106.04	106.50	9	4,142	0.22%
2021/04/08	3	102.17	12	102.38	103.50	-9	4,036	-0.22%
2021/04/07	2	100.25	12.1	101.35	99.60	-10.1	3,966	-0.25%
2021/04/06	162	99.55	49	99.16	100.00	113	3,914	2.89%	大買/鉅額交易
2021/04/01	15	98.71	21	98.79	98.00	-6	3,769	-0.16%
2021/03/31	9	94.86	1	94.60	94.30	8	3,590	0.22%
2021/03/30	0	95.04	0	0.00	95.20	0	3,562	0.00%
2021/03/29	2	94.30	3	94.77	95.30	-1	3,595	-0.03%
2021/03/26	5	94.10	3	94.40	92.60	2	3,589	0.06%
2021/03/25	0	0.00	1	93.40	93.20	-1	3,564	-0.03%
2021/03/24	0	0.00	2	93.40	93.50	-2	3,561	-0.06%
2021/03/23	2	93.65	1	93.70	93.50	1	3,565	0.03%
2021/03/22	2	92.90	3	92.17	91.60	-1	3,532	-0.03%
2021/03/19	7	95.80	18	96.28	93.40	-11	3,513	-0.31%
2021/03/18	2	94.20	15	94.54	94.90	-13	3,434	-0.38%
2021/03/17	5	95.32	21	93.88	93.20	-16	3,405	-0.47%
2021/03/16	405	95.32	13	95.52	92.50	392	3,349	11.70%	大買/鉅額交易
2021/03/15	0	0.00	4	92.00	92.60	-4	3,179	-0.13%
2021/03/12	377	92.88	21	92.10	92.00	356	3,144	11.32%	大買/鉅額交易
2021/03/11	105	91.38	54.6	91.09	93.40	50.4	3,004	1.68%	大買/
2021/03/10	7.6	86.56	3.4	86.08	86.70	4.2	2,639	0.16%
2021/03/08	1	84.10	4.1	84.10	83.60	-3.1	2,485	-0.12%
2021/03/05	4	82.00	0	0.00	81.90	4	2,459	0.16%
2021/03/04	0	0.00	10	81.60	81.80	-10	2,459	-0.41%
2021/03/03	6	82.03	8	82.61	82.10	-2	2,462	-0.08%
2021/03/02	9.1	84.48	7.2	84.31	83.90	1.9	2,444	0.08%
2021/02/26	1.1	80.95	0	0.00	81.20	1.1	2,359	0.04%
2021/02/25	4	84.85	4	83.50	82.70	0	2,325	0.00%
2021/02/24	1	82.50	2.6	83.09	83.20	-1.6	2,288	-0.07%
2021/02/23	6	83.83	7	86.40	83.20	-1	2,268	-0.04%
2021/02/22	16.1	86.64	7	86.49	86.70	9.1	2,208	0.41%
2021/02/19	24	86.81	7.8	86.93	88.00	16.2	2,162	0.75%
2021/02/18	108	82.55	98	85.25	86.10	10	2,051	0.49%	大買/
2021/02/17	1	78.60	44	78.83	79.10	-43	1,811	-2.37%
2021/02/05	56	77.26	50	77.68	77.70	6	1,774	0.34%
2021/02/04	36	77.45	31.2	76.95	78.20	4.8	1,752	0.27%
2021/02/03	6	76.90	0	0.00	75.90	6	1,730	0.35%
2021/02/02	2	78.10	0	0.00	76.80	2	1,850	0.11%
2021/02/01	15	77.99	32	78.07	78.30	-17	1,833	-0.93%
2021/01/29	2	74.70	4	77.60	73.60	-2	1,749	-0.11%
2021/01/27	0	0.00	4	75.73	75.80	-4	1,714	-0.23%
2021/01/25	0	0.00	4	75.40	75.40	-4	1,731	-0.23%
2021/01/20	2	74.75	2	75.50	73.30	0	1,713	0.00%
2021/01/19	22	77.87	22.1	78.35	77.60	-0.1	1,667	-0.01%
2021/01/18	3	76.97	12	77.06	77.30	-9	1,623	-0.55%
2021/01/14	0	0.00	1	76.50	76.00	-1	1,609	-0.06%
2021/01/12	1	76.00	0	0.00	76.00	1	1,637	0.06%
2021/01/04	0	0.00	2	72.70	73.30	-2	1,693	-0.12%
2020/12/31	0	0.00	6	72.90	72.80	-6	1,707	-0.35%
2020/12/30	1	73.40	0	0.00	73.90	1	1,723	0.06%
2020/12/28	0	0.00	1	72.90	72.50	-1	1,759	-0.06%
2020/12/24	2	73.35	2	73.65	73.50	0	1,783	0.00%
2020/12/23	1	73.18	0	0.00	72.70	1	1,805	0.06%
2020/12/21	0	0.00	3	77.77	77.80	-3	1,846	-0.16%
2020/12/18	1	77.60	1	78.20	78.20	0	1,879	0.00%
2020/12/17	1	77.50	0	0.00	77.50	1	1,914	0.05%
2020/12/15	0	0.00	52	77.48	76.70	-52	1,952	-2.66%
2020/12/14	0	0.00	2	78.30	78.40	-2	2,041	-0.10%
2020/12/10	2	77.30	0	0.00	77.00	2	2,096	0.10%
2020/12/09	0	0.00	1	74.00	75.20	-1	2,129	-0.05%
2020/12/08	1	72.90	201	73.44	75.00	-200	2,182	-9.16%	大賣/鉅額交易
2020/12/07	0	73.70	3	73.40	73.30	-3	2,380	-0.12%
2020/12/02	2	76.95	0	0.00	76.40	2	2,614	0.08%
2020/11/30	5	78.10	0	0.00	77.50	5	2,870	0.17%
2020/11/27	0	0.00	2	78.85	78.30	-2	2,987	-0.07%
2020/11/26	0	0.00	6	77.97	77.80	-6	3,242	-0.19%
2020/11/25	2	77.50	8	77.99	77.70	-6	3,583	-0.17%
2020/11/24	10	77.45	0	0.00	77.30	10	3,715	0.27%
2020/11/23	0	77.80	0	0.00	77.70	0	3,734	0.00%
2020/11/20	1	77.40	0	0.00	77.80	1	3,763	0.03%
2020/11/18	1	77.90	3	77.10	77.30	-2	4,010	-0.05%
2020/11/17	2	75.80	4	77.00	75.80	-2	4,038	-0.05%
2020/11/16	9	77.51	0	0.00	77.40	9	4,107	0.22%
2020/11/13	0	0.00	2	76.80	77.20	-2	4,203	-0.05%
2020/11/12	1	78.00	0	0.00	77.70	1	4,252	0.02%
2020/11/11	3	77.83	0	0.00	78.30	3	4,291	0.07%
2020/11/10	5	76.90	1,324	76.94	76.70	-1,319	4,273	-30.86%	大賣/鉅額交易
2020/11/09	0	0.00	1	82.20	82.30	-1	4,175	-0.02%
2020/11/06	0	0.00	206	79.43	79.50	-206	4,180	-4.93%	大賣/鉅額交易
2020/11/04	4	82.03	4	82.08	81.90	0	4,341	0.00%
2020/11/02	3	78.17	3	77.37	77.30	0	4,446	0.00%
2020/10/29	0	0.00	8	79.69	80.40	-8	4,831	-0.17%
2020/10/28	3	81.20	2	81.80	80.60	1	4,990	0.02%
2020/10/27	1	80.50	0	0.00	80.30	1	5,037	0.02%
2020/10/26	0	0.00	2	81.30	80.60	-2	5,077	-0.04%
2020/10/23	2	81.65	2	82.15	82.10	0	5,132	0.00%
2020/10/21	0	0.00	26	80.08	80.10	-26	5,285	-0.49%
2020/10/20	3	80.47	280	79.92	80.10	-277	5,537	-5.00%	大賣/鉅額交易
2020/10/19	0	0.00	95	81.29	81.20	-95	5,550	-1.71%
2020/10/16	3	82.40	16	82.34	80.80	-13	5,625	-0.23%
2020/10/12	20	86.19	0	0.00	85.10	20	5,708	0.35%
2020/10/08	0	0.00	4	85.73	85.90	-4	5,754	-0.07%
2020/10/07	0	0.00	189	85.71	86.10	-189	5,774	-3.27%	大賣/鉅額交易
2020/10/05	0	0.00	18	83.67	84.50	-18	5,843	-0.31%
2020/09/28	1	81.50	1	82.00	82.40	0	5,873	0.00%
2020/09/25	2	81.80	3	78.23	79.00	-1	5,884	-0.02%
2020/09/24	60	83.10	0	0.00	82.20	60	5,847	1.03%
2020/09/23	5	85.60	0	0.00	85.90	5	5,840	0.09%
2020/09/22	2	87.45	1	87.30	87.10	1	5,868	0.02%
2020/09/21	13	88.75	84	88.21	87.50	-71	5,867	-1.21%
2020/09/18	15	87.93	3	86.80	88.30	12	5,862	0.20%
2020/09/17	22	86.77	3	87.70	86.20	19	5,831	0.33%
2020/09/16	2	89.90	75	90.13	89.00	-73	5,752	-1.27%
2020/09/15	3	91.17	5	92.32	91.50	-2	5,736	-0.03%
2020/09/14	31	89.44	4	89.75	90.70	27	5,758	0.47%
2020/09/11	2	92.50	2	91.95	91.30	0	5,721	0.00%
2020/09/10	45	96.27	317	95.24	92.60	-272	5,703	-4.77%	大賣/鉅額交易
2020/09/09	28	97.29	18	96.71	97.00	10	5,681	0.18%
2020/09/08	9	95.31	2	95.45	94.20	7	5,669	0.12%
2020/09/07	7	94.40	7	95.94	94.00	0	5,679	0.00%
2020/09/04	23	96.11	17	95.97	96.30	6	5,677	0.11%
2020/09/03	240	100.24	88	100.00	99.00	152	5,592	2.72%	大買/鉅額交易
2020/09/02	32	98.53	18	98.96	97.20	14	5,483	0.26%
2020/09/01	34	99.67	46.2	98.31	97.30	-12.2	5,390	-0.23%
2020/08/31	29	97.09	27	96.97	100.50	2	5,159	0.04%
2020/08/28	12	92.28	14	91.76	91.50	-2	4,848	-0.04%
2020/08/26	0	0.00	1.4	89.67	89.70	-1.4	4,910	-0.03%
2020/08/25	22	90.48	17	92.24	90.30	5	4,936	0.10%
2020/08/24	19	91.62	54	89.31	91.80	-35	4,898	-0.71%
2020/08/21	0	0.00	2	85.80	86.00	-2	4,829	-0.04%
2020/08/20	4	86.95	4	82.70	83.00	0	4,863	0.00%
2020/08/19	46	90.16	29	89.76	88.00	17	4,959	0.34%
2020/08/18	4	89.33	6	89.08	87.80	-2	5,041	-0.04%
2020/08/17	5	87.86	28	87.20	88.30	-23	5,078	-0.45%
2020/08/14	1	87.00	1	85.80	85.40	0	5,131	0.00%
2020/08/13	3	86.17	0	0.00	85.50	3	5,137	0.06%
2020/08/12	2	84.40	23	83.80	84.30	-21	5,126	-0.41%
2020/08/10	9	89.57	4	87.30	86.90	5	5,118	0.10%
2020/08/07	5	89.26	5	89.56	91.00	0	5,029	0.00%
2020/08/06	34	91.34	9	89.42	89.20	25	5,064	0.49%
2020/08/05	6	90.75	10	89.58	90.00	-4	5,118	-0.08%
2020/08/04	40	89.74	179.3	89.35	90.00	-139.3	5,081	-2.74%	大賣/鉅額交易
2020/08/03	11	85.95	33	84.69	86.80	-22	4,878	-0.45%
2020/07/31	7	80.86	145	80.78	80.50	-138	4,986	-2.77%	大賣/鉅額交易
2020/07/30	1	79.00	16	78.58	80.00	-15	5,023	-0.30%
2020/07/29	9	79.27	16	78.77	78.70	-7	5,046	-0.14%
2020/07/28	22	79.90	8	79.78	78.60	14	5,072	0.28%
2020/07/27	8	84.33	5	84.68	84.10	3	5,221	0.06%
2020/07/24	635	85.67	17	85.88	85.70	618	5,315	11.63%	大買/鉅額交易
2020/07/23	21	82.35	16	81.84	83.00	5	5,285	0.09%
2020/07/22	840	83.26	31	82.92	83.20	809	5,397	14.99%	大買/鉅額交易
2020/07/21	761	81.04	34	80.23	81.90	727	5,366	13.55%	大買/鉅額交易
2020/07/20	1	75.40	0	0.00	76.00	1	5,343	0.02%
2020/07/17	1	76.30	0	0.00	75.20	1	5,418	0.02%
2020/07/16	6	78.02	3	78.27	77.70	3	5,625	0.05%
2020/07/15	0	0.00	3	79.10	78.80	-3	5,822	-0.05%
2020/07/13	1	80.30	13	80.74	80.90	-12	5,984	-0.20%
2020/07/10	18	78.48	0	0.00	77.40	18	6,003	0.30%
2020/07/09	2	80.30	7	81.61	80.80	-5	5,988	-0.08%
2020/07/08	12	80.83	11	80.68	81.10	1	5,984	0.02%
2020/07/07	3	81.33	5	80.98	79.80	-2	5,967	-0.03%
2020/07/06	1	80.90	14	81.06	81.50	-13	5,969	-0.22%
2020/07/03	16	79.36	1	79.40	78.90	15	5,959	0.25%
2020/07/02	8	80.10	1	79.90	79.90	7	5,955	0.12%
2020/07/01	11	78.50	0	0.00	79.30	11	5,920	0.19%
2020/06/30	0	0.00	18	79.12	79.10	-18	5,862	-0.31%
2020/06/29	4	80.35	8	80.50	80.00	-4	5,830	-0.07%
2020/06/24	2	81.90	0	0.00	81.90	2	5,822	0.03%
2020/06/23	25	83.70	0	0.00	82.30	25	5,828	0.43%
2020/06/22	9	82.74	7	84.29	82.60	2	5,826	0.03%
2020/06/19	13	86.23	2	87.20	85.90	11	5,806	0.19%
2020/06/18	0	0.00	21	84.99	85.50	-21	5,780	-0.36%
2020/06/17	12	84.61	18	84.83	84.50	-6	5,766	-0.10%
2020/06/16	37	86.09	15	86.23	86.20	22	5,763	0.38%
2020/06/15	9	82.41	19	82.63	84.00	-10	5,562	-0.18%
2020/06/12	0	0.00	3	77.73	80.70	-3	5,423	-0.06%
2020/06/11	2	80.85	4	80.30	78.30	-2	5,378	-0.04%
2020/06/10	10	80.06	18	80.47	80.70	-8	5,368	-0.15%
2020/06/09	33	81.08	10	81.00	80.10	23	5,378	0.43%
2020/06/08	4	80.90	1	81.10	80.00	3	5,365	0.06%
2020/06/05	7	81.54	11	81.01	81.10	-4	5,338	-0.07%
2020/06/04	4	80.60	1	80.10	80.50	3	5,307	0.06%
2020/06/03	39	82.04	41	80.81	80.50	-2	5,293	-0.04%
2020/06/02	2	80.20	17	79.83	80.50	-15	5,126	-0.29%
2020/06/01	6	79.73	72	79.34	79.10	-66	5,126	-1.29%
2020/05/29	88	78.91	4	77.77	80.40	84	5,101	1.65%
2020/05/28	4	78.28	2	78.95	77.60	2	5,040	0.04%
2020/05/27	7	78.47	9	78.10	79.00	-2	4,977	-0.04%
2020/05/26	423	79.39	58	79.83	77.20	365	4,919	7.42%	大買/鉅額交易
2020/05/25	101.4	77.72	64	78.44	77.90	37.4	4,729	0.79%	大買/
2020/05/22	2	73.75	18	74.63	74.20	-16	4,554	-0.35%
2020/05/21	15	73.17	23	72.68	74.20	-8	4,462	-0.18%
2020/05/20	180	70.72	1	71.10	70.80	179	4,358	4.11%	大買/鉅額交易
2020/05/19	11	70.30	0	0.00	70.40	11	4,342	0.25%
2020/05/18	15	70.77	10	70.89	70.90	5	4,309	0.12%
2020/05/15	2	68.55	0	0.00	68.50	2	4,249	0.05%
2020/05/14	5	70.16	16	69.06	69.10	-11	4,212	-0.26%
2020/05/13	9	71.92	50	72.51	72.10	-41	4,160	-0.99%
2020/05/12	50	70.84	11	70.70	69.90	39	4,062	0.96%
2020/05/11	26	73.70	1	73.00	73.00	25	3,921	0.64%
2020/05/08	16	77.26	10	75.83	74.80	6	3,852	0.16%
2020/05/07	114	76.18	9	76.34	76.00	105	3,739	2.81%	大買/鉅額交易
2020/05/06	6	73.30	23	73.03	73.10	-17	3,472	-0.49%
2020/05/05	3	72.67	28	72.61	71.60	-25	3,392	-0.74%
2020/05/04	43	72.65	12	71.62	72.10	31	3,337	0.93%
2020/04/30	23	73.40	26	74.65	72.20	-3	3,268	-0.09%
2020/04/29	15	68.76	24	70.13	73.00	-9	3,049	-0.30%
2020/04/28	45	69.02	36	69.07	68.50	9	2,870	0.31%
2020/04/27	32	66.93	22	67.47	68.20	10	2,663	0.38%
2020/04/24	14	62.22	24	62.24	62.00	-10	2,505	-0.40%
2020/04/23	8	66.19	8	65.53	63.80	0	2,445	0.00%
2020/04/22	29	64.12	7	63.41	65.20	22	2,337	0.94%
2020/04/21	37	65.08	85	65.20	64.10	-48	2,246	-2.14%
2020/04/20	34	65.62	11.1	64.82	66.50	22.9	2,019	1.13%
2020/04/17	19.1	60.13	40	58.80	60.50	-20.9	1,803	-1.16%
2020/04/16	42	54.72	5	51.40	56.70	37	1,665	2.22%
2020/04/15	24	51.82	22	52.36	51.60	2	1,562	0.13%
2020/04/14	25	49.47	3	47.17	50.00	22	1,482	1.48%
2020/04/13	1	44.75	2	45.25	45.50	-1	1,435	-0.07%
2020/04/10	0	0.00	1	45.00	44.60	-1	1,417	-0.07%
2020/04/09	3	45.73	0	0.00	44.95	3	1,398	0.21%
2020/04/08	62	44.16	0	0.00	45.30	62	1,361	4.55%
2020/03/31	5	42.75	0	0.00	42.05	5	1,269	0.39%
2020/03/30	1	42.15	1	42.60	42.50	0	1,255	0.00%
2020/03/25	7	41.15	7	41.50	41.15	0	1,213	0.00%
2020/03/24	1	38.15	6	38.16	39.15	-5	1,178	-0.42%
2020/03/23	5	36.00	2	36.20	36.00	3	1,139	0.26%
2020/03/20	0	0.00	5	40.00	40.00	-5	1,120	-0.45%
2020/03/19	1	41.70	0	0.00	40.45	1	1,087	0.09%
2020/03/17	15	43.10	15	44.50	44.60	0	1,085	0.00%
2020/03/16	2	47.35	12	46.73	45.60	-10	1,065	-0.94%
2020/03/13	26	44.90	18	44.91	44.90	8	1,034	0.77%
2020/03/12	3	50.73	0	0.00	49.85	3	1,002	0.30%
2020/03/11	7	56.60	0	0.00	54.30	7	973	0.72%
2020/03/05	9	60.46	8	60.89	61.00	1	972	0.10%
2020/03/04	7	57.61	5	57.30	57.50	2	928	0.22%
2020/03/03	5	55.00	0	0.00	54.00	5	895	0.56%
2020/02/27	1	58.70	0	0.00	56.80	1	923	0.11%
2020/02/25	0	0.00	25	60.10	60.60	-25	937	-2.67%
2020/02/24	0	0.00	4	60.40	60.80	-4	943	-0.42%
2020/02/18	1	61.00	0	0.00	60.90	1	958	0.10%
2020/02/17	0	0.00	25	60.88	60.90	-25	966	-2.59%
2020/02/12	2	61.90	0	0.00	61.90	2	1,061	0.19%
2020/02/05	0	0.00	29	62.37	61.70	-29	1,229	-2.36%
2020/02/03	4	60.35	29	59.78	59.60	-25	1,210	-2.07%
2020/01/31	0	0.00	9	65.38	65.00	-9	1,200	-0.75%
2020/01/30	6	64.88	1	67.50	65.70	5	1,207	0.41%
2020/01/20	0	0.00	1	71.10	71.80	-1	1,185	-0.08%
2020/01/17	2	71.40	2	71.25	71.10	0	1,184	0.00%
2020/01/16	1	71.60	0	0.00	72.00	1	1,181	0.08%
2020/01/10	4	71.18	3	71.63	72.50	1	1,189	0.08%
2020/01/09	0	0.00	1	72.20	72.20	-1	1,174	-0.09%
2020/01/06	1	70.80	0	0.00	70.40	1	1,199	0.08%
2019/12/18	2	72.95	2	73.25	73.00	0	1,581	0.00%
2019/12/17	5	73.26	3	73.53	73.10	2	1,637	0.12%
2019/12/16	27	73.82	31	73.65	73.90	-4	1,645	-0.24%
2019/12/12	8	74.55	28	74.61	73.90	-20	1,630	-1.23%
2019/12/02	1	75.70	0	0.00	74.90	1	1,710	0.06%
2019/11/29	4	79.70	0	0.00	78.80	4	1,669	0.24%
2019/11/28	0	0.00	1	81.20	80.30	-1	1,687	-0.06%
2019/11/26	0	0.00	12	81.63	81.60	-12	1,731	-0.69%
2019/11/25	11	82.42	2	82.15	82.60	9	1,723	0.52%
2019/11/22	5	80.30	0	0.00	80.10	5	1,715	0.29%
2019/11/18	6	79.08	0	0.00	79.90	6	1,782	0.34%
2019/11/14	1	79.80	0	0.00	79.80	1	1,826	0.05%
2019/11/13	1	80.80	4	80.85	81.00	-3	1,866	-0.16%
2019/11/12	2	80.15	0	0.00	79.50	2	1,928	0.10%
2019/11/11	3	80.80	3	81.37	79.50	0	2,082	0.00%
2019/11/08	31	83.77	22	83.64	83.70	9	2,154	0.42%
2019/11/07	2	77.70	234	78.09	78.50	-232	2,152	-10.78%	大賣/鉅額交易
2019/11/06	9	81.44	2	81.10	80.00	7	2,130	0.33%
2019/11/05	1	82.00	3	82.00	81.50	-2	2,114	-0.09%
2019/11/04	5	82.50	1	81.70	81.50	4	2,107	0.19%
2019/10/30	0	0.00	6	83.67	83.40	-6	2,145	-0.28%
2019/10/29	9	83.38	5	83.70	82.90	4	2,134	0.19%
2019/10/28	3	84.00	3	84.43	84.10	0	2,130	0.00%
2019/10/21	1	84.50	1	84.80	84.50	0	2,188	0.00%
2019/10/18	8	86.65	8	87.20	85.20	0	2,214	0.00%
2019/10/15	0	0.00	1	87.30	87.20	-1	2,341	-0.04%
2019/10/14	1	84.00	0	0.00	84.20	1	2,375	0.04%
2019/10/09	5	85.00	2	83.50	83.50	3	2,376	0.13%
2019/10/08	21	86.64	16	86.59	85.50	5	2,385	0.21%
2019/10/07	0	0.00	18	86.70	86.70	-18	2,378	-0.76%
2019/10/04	1	86.50	0	0.00	86.50	1	2,441	0.04%
2019/10/03	14	87.65	2	86.55	87.20	12	2,477	0.48%
2019/10/02	6	87.30	1	86.90	87.10	5	2,467	0.20%
2019/10/01	4	87.28	3	87.17	88.00	1	2,448	0.04%
2019/09/27	29	92.07	6	92.77	89.00	23	2,440	0.94%
2019/09/26	14	96.63	3	97.20	97.50	11	2,362	0.47%
2019/09/25	1	94.50	1	93.00	94.50	0	2,265	0.00%
2019/09/23	1	92.00	1	91.70	91.90	0	2,464	0.00%
2019/09/20	0	0.00	1	91.30	91.10	-1	2,499	-0.04%
2019/09/19	0	0.00	42	92.09	91.50	-42	2,484	-1.69%
2019/09/18	2	93.25	0	0.00	93.40	2	2,472	0.08%
2019/09/16	5	91.70	7	91.50	91.50	-2	2,480	-0.08%
2019/09/12	2	92.40	2	91.30	91.30	0	2,502	0.00%
2019/09/10	1	94.10	2	93.15	91.70	-1	2,516	-0.04%
2019/09/09	3	92.50	2	92.55	92.90	1	2,493	0.04%
2019/09/06	2	91.90	3	91.20	92.60	-1	2,482	-0.04%
2019/09/05	1	89.70	0	0.00	89.10	1	2,458	0.04%
2019/09/02	11	88.89	2	88.30	89.30	9	2,638	0.34%
2019/08/30	0	0.00	2	89.20	88.20	-2	2,621	-0.08%
2019/08/29	1	90.50	2	90.25	90.10	-1	2,612	-0.04%
2019/08/28	1	93.10	24	90.04	89.80	-23	2,602	-0.88%
2019/08/27	1	93.30	0	0.00	93.00	1	2,603	0.04%
2019/08/26	2	94.95	46	93.19	95.00	-44	2,589	-1.70%
2019/08/23	0	0.00	29	94.27	93.20	-29	2,570	-1.13%
2019/08/22	5	95.78	2	96.00	94.70	3	2,594	0.12%
2019/08/21	10	95.20	30	94.00	94.60	-20	2,628	-0.76%
2019/08/20	1	95.60	9	94.00	94.10	-8	2,699	-0.30%
2019/08/19	66	96.58	1.5	95.66	95.70	64.5	2,786	2.32%
2019/08/16	53	98.15	2	98.30	97.70	51	2,833	1.80%
2019/08/15	36	101.67	8	100.81	100.50	28	2,858	0.98%
2019/08/14	23	103.24	75	102.29	102.50	-52	2,815	-1.85%
2019/08/13	43	95.17	21	94.66	98.10	22	2,699	0.81%
2019/08/12	20	91.10	3	94.03	91.00	17	2,654	0.64%
2019/08/07	5	88.00	5	88.40	88.00	0	2,596	0.00%
2019/08/06	1	89.00	8	87.05	89.00	-7	2,634	-0.27%
2019/08/02	1	90.30	1	89.20	89.20	0	2,805	0.00%
2019/08/01	41	90.59	16	90.10	92.00	25	2,797	0.89%
2019/07/31	1	87.60	2	87.45	88.90	-1	2,770	-0.04%
2019/07/30	0	0.00	31	87.24	87.00	-31	2,776	-1.12%
2019/07/26	1	89.00	3	89.30	88.90	-2	2,806	-0.07%
2019/07/25	1	88.20	0	0.00	88.20	1	2,837	0.04%
2019/07/24	9	88.94	3	89.43	88.10	6	2,940	0.20%
2019/07/23	13	89.33	8	89.35	88.90	5	2,952	0.17%
2019/07/22	21	89.45	11	90.24	88.90	10	2,957	0.34%
2019/07/18	34	92.23	18	91.68	91.60	16	2,947	0.54%
2019/07/17	12	89.82	9	89.81	90.00	3	2,872	0.10%
2019/07/16	8	90.10	2	90.20	88.10	6	2,832	0.21%
2019/07/15	20	88.90	2	88.80	88.40	18	2,792	0.64%
2019/07/12	2	88.45	2	89.00	87.80	0	2,809	0.00%
2019/07/11	0	0.00	1	87.70	87.20	-1	2,789	-0.04%
2019/07/10	21	87.47	25	87.53	87.70	-4	2,795	-0.14%
2019/07/09	6	87.87	6	88.53	89.40	0	2,771	0.00%
2019/07/08	2	86.10	0	0.00	86.00	2	2,776	0.07%
2019/07/05	1	86.40	2	86.25	85.60	-1	2,856	-0.04%
2019/07/04	3	86.60	15	85.98	86.30	-12	2,947	-0.41%
2019/07/03	6	85.90	10	85.30	86.40	-4	2,939	-0.14%
2019/07/02	1	85.70	2	85.30	85.90	-1	2,945	-0.03%
2019/07/01	502	84.52	2	85.20	85.20	500	2,970	16.83%	大買/鉅額交易
2019/06/28	22	86.44	33	87.70	84.60	-11	2,991	-0.37%
2019/06/27	7	84.69	5	84.90	85.60	2	2,969	0.07%
2019/06/24	1	83.80	1	84.50	83.20	0	3,062	0.00%
2019/06/20	0	0.00	2	84.65	84.90	-2	3,098	-0.06%
2019/06/19	0	0.00	1	83.50	84.30	-1	3,097	-0.03%
2019/06/17	4	82.70	0	0.00	82.70	4	3,112	0.13%
2019/06/14	1	82.80	1	82.70	82.80	0	3,130	0.00%
2019/06/13	2	82.60	6	82.92	82.50	-4	3,156	-0.13%
2019/06/12	8	85.69	8	85.23	84.20	0	3,287	0.00%
2019/06/11	24	85.53	80	85.37	86.00	-56	3,430	-1.63%
2019/06/10	11	83.17	8	81.06	83.40	3	3,396	0.09%
2019/06/06	1	80.80	0	0.00	80.70	1	3,392	0.03%
2019/06/05	0	0.00	38	80.56	80.70	-38	3,460	-1.10%
2019/06/04	4	79.20	0	0.00	78.50	4	3,605	0.11%
2019/06/03	12	79.77	12	79.99	79.00	0	3,665	0.00%
2019/05/31	3	81.40	0	0.00	80.80	3	3,738	0.08%
2019/05/30	4	82.00	16	81.66	81.10	-12	3,828	-0.31%
2019/05/29	7	81.44	2	82.00	81.90	5	3,972	0.13%
2019/05/28	19	81.94	27	81.39	81.30	-8	3,983	-0.20%
2019/05/27	23	84.30	15	84.09	83.80	8	4,070	0.20%
2019/05/24	16	82.72	9	83.03	83.00	7	4,160	0.17%
2019/05/23	14	80.24	25	79.54	81.70	-11	4,084	-0.27%
2019/05/22	34	78.77	16	79.43	78.10	18	4,059	0.44%
2019/05/21	10	77.09	5	76.10	77.60	5	4,033	0.12%
2019/05/20	33	77.37	39	77.68	77.60	-6	4,070	-0.15%
2019/05/17	14	77.23	13	76.58	78.00	1	4,072	0.02%
2019/05/16	0	0.00	1	75.00	74.70	-1	4,061	-0.02%
2019/05/15	1	74.10	5	74.02	73.00	-4	4,120	-0.10%
2019/05/14	12	70.59	22	69.51	73.40	-10	4,251	-0.24%
2019/05/13	16	72.98	20	73.08	72.80	-4	4,326	-0.09%
2019/05/10	38	77.81	37	77.51	76.60	1	4,416	0.02%
2019/05/09	9	73.98	4	74.78	73.90	5	4,459	0.11%
2019/05/08	0	0.00	1	73.30	75.20	-1	4,550	-0.02%
2019/05/07	5	74.56	2	75.95	74.30	3	4,656	0.06%
2019/05/06	3	73.60	6	73.67	75.40	-3	4,848	-0.06%
2019/05/03	4	74.30	2	72.90	74.90	2	5,098	0.04%
2019/05/02	3	73.30	10	73.30	72.80	-7	5,156	-0.14%
2019/04/30	16	73.78	81	71.69	71.60	-65	5,309	-1.22%
2019/04/29	8	78.93	10	78.30	78.20	-2	5,294	-0.04%
2019/04/26	4	79.98	1	81.20	80.50	3	5,312	0.06%
2019/04/25	3	80.83	3	80.33	80.20	0	5,325	0.00%
2019/04/24	12	78.76	33	79.03	78.80	-21	5,328	-0.39%
2019/04/23	11	78.55	13	78.42	78.30	-2	5,343	-0.04%
2019/04/22	2	79.65	1	79.60	79.60	1	5,377	0.02%
2019/04/19	6	79.38	1	79.20	79.50	5	5,544	0.09%
2019/04/18	6.5	78.48	22	79.08	78.30	-15.5	5,584	-0.28%
2019/04/17	1	80.30	2	80.40	80.10	-1	5,633	-0.02%
2019/04/16	2	80.40	5	80.98	80.40	-3	5,702	-0.05%
2019/04/15	8	82.19	2	81.95	82.00	6	5,755	0.10%
2019/04/12	35	79.03	5	78.76	80.20	30	5,814	0.52%
2019/04/11	11	79.37	11	80.49	79.10	0	5,911	0.00%
2019/04/10	12	80.63	7	80.84	83.60	5	5,868	0.09%
2019/04/09	7	79.37	0	0.00	79.80	7	5,951	0.12%
2019/04/08	1	79.00	2	79.20	79.50	-1	6,005	-0.02%
2019/04/03	9	79.80	12	79.19	79.10	-3	6,035	-0.05%
2019/04/02	9	79.26	2	79.95	79.40	7	6,073	0.12%
2019/04/01	42	79.68	28	79.05	78.90	14	6,058	0.23%
2019/03/29	24	83.68	32	84.55	83.10	-8	5,958	-0.13%
2019/03/28	11	84.28	3	85.57	86.00	8	6,004	0.13%
2019/03/27	19.5	84.14	6	83.97	84.00	13.5	6,089	0.22%
2019/03/26	3	86.23	0	0.00	85.70	3	6,264	0.05%
2019/03/25	8	85.71	1	85.60	86.00	7	6,325	0.11%
2019/03/22	22	88.41	112	88.66	88.00	-90	6,398	-1.41%	大賣/
2019/03/21	2	89.30	2	89.30	88.50	0	6,520	0.00%
2019/03/20	2	91.30	2	91.15	91.00	0	6,728	0.00%
2019/03/19	1	90.80	1	90.00	90.80	0	7,131	0.00%
2019/03/18	2	89.75	25	90.10	89.80	-23	7,301	-0.31%
2019/03/15	25	91.00	85	89.70	88.60	-60	7,432	-0.81%
2019/03/14	430	91.81	58	91.13	90.90	372	7,547	4.93%	大買/鉅額交易
2019/03/13	2	86.55	5	87.62	88.00	-3	7,607	-0.04%
2019/03/12	15	85.14	2	86.20	85.60	13	7,806	0.17%
2019/03/11	33	83.98	7	84.51	83.90	26	7,974	0.33%
2019/03/08	41	86.06	13	86.28	84.90	28	8,033	0.35%
2019/03/07	30	91.84	18	91.82	90.50	12	7,909	0.15%
2019/03/06	52	92.06	52	92.50	93.10	0	7,917	0.00%
2019/03/05	21	90.73	25.3	91.29	90.00	-4.3	7,829	-0.05%
2019/03/04	95	90.82	48	90.65	91.50	47	7,753	0.61%
2019/02/27	2	86.30	5	87.22	87.80	-3	7,614	-0.04%
2019/02/26	24	88.27	33	87.63	86.90	-9	7,599	-0.12%
2019/02/25	135	87.40	20	88.29	88.30	115	7,497	1.53%	大買/鉅額交易
2019/02/22	4	84.35	5	85.00	85.10	-1	7,401	-0.01%
2019/02/21	34	84.95	4	84.15	83.80	30	7,504	0.40%
2019/02/20	3	83.50	0	0.00	84.30	3	7,546	0.04%
2019/02/19	10	83.86	9	83.39	82.80	1	7,795	0.01%
2019/02/18	3	83.93	2	85.20	82.80	1	7,779	0.01%
2019/02/15	9	84.74	12	85.13	85.90	-3	7,761	-0.04%
2019/02/14	5	86.34	3.7	86.44	85.60	1.3	7,741	0.02%
2019/02/13	15	89.03	29	90.62	85.60	-14	7,681	-0.18%
2019/02/12	2	89.10	1	89.40	91.60	1	7,582	0.01%
2019/02/11	16	90.50	101	90.09	88.90	-85	7,517	-1.13%	大賣/
2019/01/30	12	88.50	27	88.63	89.10	-15	7,427	-0.20%
2019/01/29	44	85.88	49	84.92	86.00	-5	7,390	-0.07%
2019/01/28	11	85.35	69	86.24	84.00	-58	7,335	-0.79%
2019/01/25	21	84.88	23	85.24	85.20	-2	7,308	-0.03%
2019/01/24	45	81.11	47	81.39	82.70	-2	7,151	-0.03%
2019/01/23	1	76.50	2	76.40	77.50	-1	6,938	-0.01%
2019/01/22	41	75.37	64	75.47	76.50	-23	6,905	-0.33%
2019/01/21	2	74.05	8	73.44	74.00	-6	6,766	-0.09%
2019/01/18	0	0.00	2	70.60	71.20	-2	6,724	-0.03%
2019/01/17	0	0.00	6	69.60	69.60	-6	6,734	-0.09%
2019/01/16	7	71.03	4	71.35	69.80	3	6,762	0.04%
2019/01/15	12	69.80	3	70.40	70.20	9	6,759	0.13%
2019/01/14	7	69.06	5	69.60	69.10	2	6,819	0.03%
2019/01/11	15	69.17	3	68.77	68.50	12	6,887	0.17%
2019/01/10	51	73.77	204	73.47	72.10	-153	6,751	-2.27%	大賣/鉅額交易
2019/01/09	128	73.97	13	73.88	73.20	115	6,765	1.70%	大買/鉅額交易
2019/01/08	62	73.98	3	73.40	73.80	59	6,799	0.87%
2019/01/07	7	73.00	83	73.13	73.60	-76	6,832	-1.11%
2019/01/04	26	71.97	20	71.60	71.30	6	6,861	0.09%
2019/01/03	100	72.82	18	73.26	73.90	82	6,852	1.20%
2019/01/02	67	71.33	6	71.52	71.20	61	6,753	0.90%
2018/12/28	432	71.48	24	71.34	71.50	408	6,786	6.01%	大買/鉅額交易
2018/12/27	1	67.90	6	69.23	69.50	-5	6,767	-0.07%
2018/12/26	36	68.50	3	68.53	67.10	33	6,750	0.49%
2018/12/25	31	66.54	14	66.69	68.90	17	6,888	0.25%
2018/12/24	11	68.83	1	70.00	68.10	10	7,064	0.14%
2018/12/22	17	69.59	11	69.50	70.00	6	7,171	0.08%
2018/12/21	9	71.39	10	69.27	72.00	-1	7,392	-0.01%
2018/12/20	9	68.74	16	68.30	69.00	-7	7,565	-0.09%
2018/12/19	42	71.01	447	69.67	68.30	-405	7,539	-5.37%	大賣/鉅額交易
2018/12/18	10	75.49	12	75.21	74.60	-2	7,394	-0.03%
2018/12/17	8	74.30	157	74.65	75.00	-149	7,391	-2.02%	大賣/鉅額交易
2018/12/14	24	75.33	62	75.14	74.90	-38	7,314	-0.52%
2018/12/13	17	75.13	13	75.05	77.00	4	7,241	0.06%
2018/12/12	60	74.21	60	74.52	74.00	0	7,067	0.00%
2018/12/11	169	70.07	167	70.40	72.90	2	6,712	0.03%	大買/大賣/
2018/12/10	13	68.62	8	68.76	69.70	5	6,583	0.08%
2018/12/07	161	67.62	95	67.60	69.00	66	6,438	1.03%	大買/
2018/12/06	60	64.52	55	64.01	65.00	5	6,190	0.08%
2018/12/05	148	63.38	33	62.90	64.30	115	6,011	1.91%	大買/鉅額交易
2018/12/04	53	60.65	76	60.67	62.00	-23	5,777	-0.40%
2018/12/03	38	59.03	11	59.36	58.00	27	5,584	0.48%
2018/11/30	4	56.63	1	56.70	57.80	3	5,511	0.05%
2018/11/29	121	57.89	115	57.34	56.60	6	5,621	0.11%	大買/大賣/
2018/11/28	1	56.50	3	56.57	55.90	-2	5,625	-0.04%
2018/11/27	4	55.68	12	55.56	56.60	-8	5,600	-0.14%
2018/11/26	17	54.67	6	54.48	55.20	11	5,572	0.20%
2018/11/23	12	54.69	1	54.90	54.50	11	5,553	0.20%
2018/11/22	63	57.05	68	55.75	55.70	-5	5,527	-0.09%
2018/11/21	60	57.12	60	57.12	57.00	0	5,503	0.00%
2018/11/20	15	58.17	19	57.70	57.90	-4	5,439	-0.07%
2018/11/19	119	55.51	119	55.81	56.90	0	5,338	0.00%	大買/大賣/
2018/11/16	127	55.59	113	56.17	54.50	14	5,253	0.27%	大買/大賣/
2018/11/15	76	53.90	81	54.10	54.20	-5	4,965	-0.10%
2018/11/14	46	54.78	1	55.00	54.80	45	4,923	0.91%
2018/11/13	3	53.83	5	52.96	55.60	-2	4,902	-0.04%
2018/11/12	32	54.89	1	54.50	54.30	31	4,901	0.63%
2018/11/09	16	54.88	68	55.15	54.60	-52	4,895	-1.06%
2018/11/08	16	54.75	26	54.57	55.00	-10	4,886	-0.20%
2018/11/07	63	52.88	60	53.49	53.60	3	4,861	0.06%
2018/11/06	32	55.52	13	53.90	51.90	19	4,891	0.39%
2018/11/05	3	53.83	3	54.03	54.80	0	4,855	0.00%
2018/11/02	85	54.18	10	54.15	53.70	75	4,915	1.53%
2018/11/01	42	52.94	14	52.84	52.80	28	4,858	0.58%
2018/10/31	13	51.91	13	52.02	52.30	0	4,843	0.00%
2018/10/30	58	50.47	45	50.90	50.50	13	4,822	0.27%
2018/10/29	7	47.44	45	47.53	49.00	-38	4,804	-0.79%
2018/10/26	45	50.16	28	48.63	48.75	17	4,780	0.36%
2018/10/25	8	50.95	10	50.90	50.50	-2	4,777	-0.04%
2018/10/24	11	52.60	21	52.32	52.50	-10	4,812	-0.21%
2018/10/23	1	53.60	1	53.90	53.60	0	4,888	0.00%
2018/10/22	7	54.59	38	54.29	53.90	-31	5,075	-0.61%
2018/10/19	58	53.12	31	53.05	54.30	27	5,027	0.54%
2018/10/18	8	51.38	12	51.59	51.90	-4	4,967	-0.08%
2018/10/17	62	52.77	22	52.58	51.60	40	5,044	0.79%
2018/10/16	15	52.33	63	51.96	52.00	-48	5,100	-0.94%
2018/10/15	334	51.28	19	51.73	52.30	315	5,019	6.28%	大買/鉅額交易
2018/10/12	24	48.13	45	48.26	50.30	-21	4,964	-0.42%
2018/10/11	34	45.49	28	45.18	45.85	6	4,975	0.12%
2018/10/09	9	47.09	3	46.92	49.15	6	5,136	0.12%
2018/10/08	2	46.03	0	0.00	46.75	2	5,247	0.04%
2018/10/05	30	47.98	19	49.64	48.20	11	5,226	0.21%
2018/10/04	20	48.96	5	49.21	49.10	15	5,070	0.30%
2018/10/03	208	50.33	1,147	50.08	49.80	-939	5,002	-18.77%	大買/大賣/鉅額交易
2018/10/02	85	53.89	151	53.83	52.20	-66	4,807	-1.37%	大賣/
2018/10/01	47	57.11	5	57.72	58.00	42	4,553	0.92%
2018/09/28	70	57.44	20	58.30	57.60	50	4,405	1.14%
2018/09/27	73	55.82	478	56.05	57.60	-405	4,125	-9.82%	大賣/鉅額交易
2018/09/26	216	54.74	5	54.72	53.10	211	3,820	5.52%	大買/鉅額交易
2018/09/25	2	52.80	2	53.60	53.60	0	3,736	0.00%
2018/09/21	90	52.68	11	52.65	53.00	79	3,669	2.15%
2018/09/20	30	51.00	87	51.08	51.00	-57	3,591	-1.59%
2018/09/19	8	52.00	55	51.90	51.00	-47	3,573	-1.32%
2018/09/18	0	0.00	20	50.98	50.90	-20	3,507	-0.57%
2018/09/17	9	50.78	30	50.70	50.80	-21	3,462	-0.61%
2018/09/14	9	46.32	12	46.69	47.20	-3	3,397	-0.09%
2018/09/13	6	44.72	9	44.81	43.80	-3	3,332	-0.09%
2018/09/12	0	0.00	8	43.20	43.90	-8	3,306	-0.24%
2018/09/11	9	43.48	110	44.07	43.55	-101	3,285	-3.07%	大賣/鉅額交易
2018/09/10	11	47.50	1	47.90	46.85	10	3,215	0.31%
2018/09/07	45	48.92	5	49.60	48.85	40	3,192	1.25%
2018/09/06	35	51.60	3	52.97	51.00	32	3,160	1.01%
2018/09/05	16	52.88	11	52.76	53.10	5	3,102	0.16%
2018/09/04	114	51.62	86	51.03	52.80	28	2,951	0.95%	大買/
2018/09/03	0	0.00	5	47.20	48.00	-5	2,868	-0.17%
2018/08/31	0	0.00	7	47.51	48.00	-7	2,866	-0.24%
2018/08/29	0	0.00	1	48.35	48.35	-1	2,863	-0.03%
2018/08/28	1	46.85	3	47.40	47.80	-2	2,875	-0.07%
2018/08/27	10	46.77	15	46.53	47.30	-5	2,870	-0.17%
2018/08/24	32	45.68	90	45.82	45.60	-58	2,883	-2.01%
2018/08/23	5	48.30	117	48.52	47.55	-112	2,894	-3.87%	大賣/鉅額交易
2018/08/22	4	49.08	2	49.18	49.00	2	2,879	0.07%
2018/08/21	6	48.88	9	49.16	49.85	-3	2,874	-0.10%
2018/08/20	18	49.04	18	50.07	48.60	0	2,859	0.00%
2018/08/17	2	51.40	7	51.44	50.20	-5	2,854	-0.18%
2018/08/16	10	49.75	15	49.98	50.00	-5	2,813	-0.18%
2018/08/15	6	50.17	5	50.38	49.80	1	2,795	0.04%
2018/08/14	5	50.60	8	51.14	51.10	-3	2,802	-0.11%
2018/08/13	25	51.40	17	51.76	51.00	8	2,785	0.29%
2018/08/10	39	54.46	38	54.70	54.30	1	2,749	0.04%
2018/08/09	95	55.05	25	54.95	55.80	70	2,661	2.63%
2018/08/08	11	53.87	111	53.81	52.50	-100	2,573	-3.89%	大賣/
2018/08/07	6	52.85	6	53.17	52.90	0	2,566	0.00%
2018/08/06	3	53.77	4	53.35	53.50	-1	2,553	-0.04%
2018/08/03	3	54.93	54	55.63	55.10	-51	2,541	-2.01%
2018/08/02	8	54.58	8	55.15	54.20	0	2,515	0.00%
2018/08/01	12	56.21	9	55.86	55.30	3	2,531	0.12%
2018/07/31	268	56.73	16	57.00	57.30	252	2,472	10.19%	大買/鉅額交易
2018/07/30	82	55.15	19	55.72	56.70	63	2,388	2.64%
2018/07/27	169	56.44	15	55.92	54.50	154	2,274	6.77%	大買/鉅額交易
2018/07/26	1	51.70	22	51.73	52.10	-21	2,063	-1.02%
2018/07/25	2	51.85	7	51.61	51.80	-5	2,026	-0.25%
2018/07/24	19	51.76	12	51.44	51.00	7	1,968	0.36%
2018/07/23	27	50.64	35	49.48	51.30	-8	1,865	-0.43%
2018/07/20	2	49.05	17	49.24	49.20	-15	1,762	-0.85%
2018/07/19	10	48.99	6	49.25	49.85	4	1,736	0.23%
2018/07/18	108	49.84	114	49.00	50.00	-6	1,711	-0.35%	大買/大賣/
2018/07/17	64	49.25	133	49.23	49.20	-69	1,624	-4.25%	大賣/
2018/07/16	41	47.01	47	46.76	48.00	-6	1,439	-0.42%
2018/07/13	21	43.53	2	43.23	43.65	19	1,376	1.38%
2018/07/12	24	39.91	0	0.00	39.70	24	1,343	1.79%
2018/07/11	8	39.88	0	0.00	40.05	8	1,347	0.59%
2018/07/06	8	39.27	0	0.00	39.15	8	1,422	0.56%
2018/07/05	0	0.00	7	40.14	39.80	-7	1,443	-0.48%
2018/06/29	12	40.15	0	0.00	40.10	12	1,545	0.78%
2018/06/28	0	0.00	5	40.00	40.10	-5	1,545	-0.32%
2018/06/21	13	38.34	0	0.00	38.50	13	1,562	0.83%
2018/06/20	8	38.91	0	0.00	38.10	8	1,639	0.49%
2018/06/19	0	0.00	1	39.00	38.70	-1	1,661	-0.06%
2018/06/15	5	39.44	0	0.00	39.20	5	1,667	0.30%
2018/06/14	5	39.69	0	0.00	39.10	5	1,669	0.30%
2018/06/13	5	39.90	0	0.00	39.30	5	1,669	0.30%
2018/06/12	10	39.95	1	40.05	39.70	9	1,681	0.54%
2018/06/05	2	40.08	0	0.00	39.90	2	1,764	0.11%
2018/06/01	6	40.93	16	40.78	40.60	-10	1,853	-0.54%
2018/05/31	5	40.82	3	41.92	41.40	2	1,899	0.11%
2018/05/29	7	39.76	0	0.00	38.95	7	1,868	0.37%
2018/05/28	2	39.95	0	0.00	39.90	2	1,876	0.11%
2018/05/25	1	39.85	1	39.80	39.85	0	1,886	0.00%
2018/05/22	14	38.01	12	38.21	38.45	2	1,988	0.10%
2018/05/18	7	40.21	9	39.75	39.90	-2	1,976	-0.10%
2018/05/17	0	0.00	6	42.50	41.90	-6	1,981	-0.30%
2018/05/16	385	42.18	1	42.10	42.20	384	1,997	19.23%	大買/鉅額交易
2018/05/15	560	42.27	2	42.20	42.00	558	2,006	27.81%	大買/鉅額交易
2018/05/14	1	42.80	2	42.95	43.15	-1	2,059	-0.05%
2018/05/11	14	43.91	2	43.45	43.50	12	2,060	0.58%
2018/05/10	16	42.18	1	42.30	41.70	15	2,049	0.73%
2018/05/09	4	42.98	16	41.70	41.70	-12	2,040	-0.59%
2018/05/08	2	45.33	2	45.68	45.25	0	1,991	0.00%
2018/05/04	0	0.00	3	45.60	45.10	-3	2,057	-0.15%
2018/04/30	3	44.02	3	44.17	44.15	0	2,094	0.00%
2018/04/27	3	43.75	9	44.31	43.60	-6	2,108	-0.28%
2018/04/26	6	44.77	6	44.25	43.45	0	2,120	0.00%
2018/04/25	9	45.51	6	45.18	45.35	3	2,132	0.14%
2018/04/24	24	44.94	19	45.74	45.10	5	2,142	0.23%
2018/04/23	8	48.72	16	47.97	47.25	-8	2,131	-0.38%
2018/04/20	27	49.45	25	49.69	49.00	2	2,135	0.09%
2018/04/19	15	47.73	40	48.83	49.85	-25	2,076	-1.20%
2018/04/18	7	46.74	8	46.73	46.30	-1	1,996	-0.05%
2018/04/17	4	46.28	10	46.04	45.95	-6	2,016	-0.30%
2018/04/16	0	0.00	2	46.43	46.25	-2	2,061	-0.10%
2018/04/13	15	47.69	8	47.25	46.85	7	2,211	0.32%
2018/04/12	3	47.30	5	47.25	47.60	-2	2,323	-0.09%
2018/04/11	3	47.15	0	0.00	46.35	3	2,416	0.12%
2018/04/10	15	47.08	2	47.08	46.90	13	2,425	0.54%
2018/04/09	11	46.34	0	0.00	45.90	11	2,401	0.46%
2018/04/03	0	0.00	1	44.30	44.35	-1	2,396	-0.04%
2018/03/30	6	41.40	0	0.00	41.30	6	2,523	0.24%
2018/03/29	0	0.00	1	41.20	41.25	-1	2,586	-0.04%
2018/03/27	0	0.00	3	41.60	42.00	-3	2,677	-0.11%
2018/03/26	3	40.28	0	0.00	40.50	3	2,712	0.11%
2018/03/23	5	39.87	3	40.00	40.20	2	2,830	0.07%
2018/03/22	0	0.00	5	44.35	43.40	-5	2,776	-0.18%
2018/03/21	0	0.00	1	46.20	45.70	-1	2,788	-0.04%
2018/03/15	15	45.58	0	0.00	45.20	15	2,969	0.51%
2018/03/14	5	46.40	1	47.00	46.35	4	3,062	0.13%
2018/03/13	1	47.00	5	46.65	46.75	-4	3,192	-0.13%
2018/03/12	19	47.80	23	47.84	46.75	-4	3,272	-0.12%
2018/03/09	0	0.00	2	47.00	46.60	-2	3,301	-0.06%
2018/03/08	13	47.84	25	47.53	47.45	-12	3,334	-0.36%
2018/03/07	14	48.56	86	48.90	48.00	-72	3,415	-2.11%
2018/03/06	95	47.72	16	46.59	47.00	79	3,386	2.33%
2018/03/05	5	44.91	35	45.41	44.70	-30	3,364	-0.89%
2018/03/02	0	0.00	5	45.00	44.40	-5	3,376	-0.15%
2018/03/01	0	0.00	1	45.20	44.20	-1	3,379	-0.03%
2018/02/26	4	45.28	10	44.59	45.00	-6	3,476	-0.17%
2018/02/23	6	45.92	3	46.60	45.00	3	3,575	0.08%
2018/02/22	0	0.00	81	43.56	44.70	-81	3,631	-2.23%
2018/02/21	7	42.34	48	42.03	41.90	-41	3,614	-1.13%
2018/02/12	5	39.50	6	38.55	39.10	-1	3,599	-0.03%
2018/02/09	5	36.70	1	38.40	38.95	4	3,604	0.11%
2018/02/08	0	0.00	1	39.75	39.60	-1	3,590	-0.03%
2018/02/06	5	39.75	7	42.60	39.75	-2	3,658	-0.05%
2018/02/01	1	43.90	3	43.70	43.70	-2	3,651	-0.05%
2018/01/31	0	0.00	2	43.25	43.35	-2	3,689	-0.05%
2018/01/30	18	44.25	36	43.85	43.25	-18	3,850	-0.47%
2018/01/29	5	43.38	9	44.64	43.05	-4	3,855	-0.10%
2018/01/26	21	44.39	20	43.48	45.00	1	3,861	0.03%
2018/01/25	3	46.35	59	46.40	46.20	-56	3,873	-1.45%
2018/01/24	3	47.27	17	47.37	46.50	-14	4,002	-0.35%
2018/01/23	3	46.50	0	0.00	46.35	3	4,184	0.07%
2018/01/19	0	0.00	15	47.96	47.65	-15	4,266	-0.35%
2018/01/18	3	46.90	2	46.98	46.80	1	4,299	0.02%
2018/01/17	0	0.00	24	47.35	47.15	-24	4,408	-0.54%
2018/01/16	8	47.70	26	46.86	47.55	-18	4,483	-0.40%
2018/01/15	4	48.45	37	48.48	48.00	-33	4,598	-0.72%
2018/01/12	8	48.54	0	0.00	48.40	8	5,026	0.16%
2018/01/11	0	0.00	15	47.95	48.05	-15	5,094	-0.29%
2018/01/10	79	48.15	11	48.00	47.20	68	5,163	1.32%
2018/01/09	24	46.95	260	47.45	47.20	-236	5,241	-4.50%	大賣/鉅額交易
2018/01/08	15	51.09	6	53.20	50.10	9	5,143	0.17%
2018/01/05	17	54.76	82	54.48	54.50	-65	5,068	-1.28%
2018/01/04	1	50.70	29	51.11	50.80	-28	5,033	-0.56%
2018/01/03	0	0.00	22	51.16	51.00	-22	5,119	-0.43%
2018/01/02	4	51.75	13	52.12	52.30	-9	5,233	-0.17%