宣德 (5457)-華南永昌券商分點個股進出

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
56.6
漲跌
▲0.2
漲幅
+0.35%
成交量
330張
產業
上櫃電子零組件類股▼0.55%
420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－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
2024/04/22	1	55.50	0	0.00	55.90	1	2,073	0.05%
2024/04/19	2	55.90	2	56.90	56.80	0	2,062	0.00%
2024/04/16	2	59.60	2	60.55	59.40	0	2,050	0.00%
2024/04/12	1	60.70	5	61.48	61.80	-4	2,045	-0.20%
2024/04/11	7	60.53	1	60.30	60.00	6	2,037	0.29%
2024/04/10	0	0.00	2	61.40	61.20	-2	2,049	-0.10%
2024/04/09	10	60.27	6	60.80	60.90	4	2,046	0.20%
2024/04/08	56	62.43	13	60.96	62.50	43	2,023	2.13%
2024/04/03	5	57.98	0	0.00	58.00	5	1,997	0.25%
2024/04/02	5	59.76	55	60.31	59.70	-50	1,991	-2.51%
2024/03/29	2	60.65	0	0.00	60.70	2	1,993	0.10%
2024/03/28	11	61.19	0	0.00	60.60	11	2,006	0.55%
2024/03/26	2	61.80	3	62.50	61.70	-1	2,051	-0.05%
2024/03/22	5	63.42	4	62.60	62.80	1	2,169	0.05%
2024/03/20	11	63.51	5	64.10	62.80	6	2,244	0.27%
2024/03/19	1	62.60	5	63.00	63.00	-4	2,280	-0.18%
2024/03/18	5	61.80	5	61.68	62.20	0	2,270	0.00%
2024/03/15	5	60.18	20	60.09	59.10	-15	2,241	-0.67%
2024/03/14	5	61.18	1	60.70	60.60	4	2,229	0.18%
2024/03/13	4	61.40	3	62.33	61.70	1	2,230	0.04%
2024/03/12	28	64.05	1	64.90	64.60	27	2,193	1.23%
2024/03/11	3	64.37	0	0.00	63.20	3	2,177	0.14%
2024/03/08	10	64.68	39	64.41	64.30	-29	2,159	-1.34%
2024/03/07	16	67.69	5	69.20	67.80	11	2,114	0.52%
2024/03/06	28	67.94	16	68.39	68.20	12	2,075	0.58%
2024/03/05	6	67.57	3	68.57	68.90	3	2,065	0.15%
2024/03/04	3	69.47	4	69.68	69.10	-1	2,029	-0.05%
2024/03/01	4	68.78	14.3	69.90	70.00	-10.3	1,964	-0.53%
2024/02/29	3	67.87	9	68.04	67.60	-6	1,879	-0.32%
2024/02/27	9	68.33	5	67.64	67.80	4	1,869	0.21%
2024/02/26	9	67.79	7	67.43	67.40	2	1,824	0.11%
2024/02/23	5	67.72	11.2	67.89	67.20	-6.2	1,764	-0.35%
2024/02/22	26	66.84	2	67.05	67.40	24	1,725	1.39%
2024/02/21	22	67.80	31	66.11	67.00	-9	1,679	-0.54%
2024/02/20	4	64.70	8	64.85	65.30	-4	1,578	-0.25%
2024/02/19	31	64.12	20	64.62	63.50	11	1,524	0.72%
2024/02/16	1	62.50	7	62.41	63.00	-6	1,438	-0.42%
2024/02/15	2	61.00	5	59.40	60.50	-3	1,390	-0.22%
2024/02/05	9.1	56.55	1	56.80	56.80	8.1	1,347	0.60%
2024/02/02	0	0.00	5	59.50	58.90	-5	1,313	-0.38%
2024/01/31	3	59.03	3	59.40	58.80	0	1,300	0.00%
2024/01/30	10.1	60.78	0	0.00	60.30	10.1	1,290	0.78%
2024/01/29	1	60.50	5	60.30	61.00	-4	1,277	-0.31%
2024/01/26	1	59.30	3	59.13	59.30	-2	1,233	-0.16%
2024/01/25	4	58.25	4	58.68	58.10	0	1,212	0.00%
2024/01/24	7	60.04	21	59.89	59.80	-14	1,188	-1.18%
2024/01/23	0	0.00	4	58.80	59.10	-4	1,146	-0.35%
2024/01/19	6	57.37	0	0.00	57.30	6	1,121	0.53%
2024/01/18	1	57.90	0	0.00	57.80	1	1,116	0.09%
2024/01/17	22	58.49	3	58.23	57.80	19	1,107	1.72%
2024/01/16	3	58.47	7	58.56	58.80	-4	1,089	-0.37%
2024/01/15	1	54.70	0	0.00	56.00	1	1,050	0.10%
2024/01/10	4	55.70	1	55.30	55.50	3	1,085	0.28%
2024/01/09	7	55.99	1	57.10	55.60	6	1,087	0.55%
2024/01/08	2	57.30	9	57.37	57.70	-7	1,082	-0.65%
2024/01/05	13	55.72	0	0.00	55.60	13	1,078	1.21%
2024/01/04	5	55.38	1	55.60	55.30	4	1,096	0.36%
2024/01/03	1	56.60	0	0.00	56.80	1	1,079	0.09%
2024/01/02	3	58.13	2	59.15	57.30	1	1,079	0.09%
2023/12/29	10	58.44	4	59.10	58.30	6	1,064	0.56%
2023/12/28	5	58.40	0	0.00	58.10	5	1,042	0.48%
2023/12/27	5	58.00	0	0.00	57.80	5	1,029	0.49%
2023/12/26	10	57.06	0	0.00	57.40	10	1,018	0.98%
2023/12/22	12	56.74	2	57.25	57.00	10	997	1.00%
2023/12/21	8	57.88	4	58.10	57.00	4	977	0.41%
2023/12/20	26	59.18	9	59.48	59.10	17	953	1.78%
2023/12/19	15	58.31	3	59.20	58.10	12	888	1.35%
2023/12/18	2	58.75	7	59.04	59.30	-5	844	-0.59%
2023/12/15	15	57.07	0	0.00	57.10	15	786	1.91%
2023/12/14	22	57.38	1	57.10	57.50	21	769	2.73%
2023/12/13	31	55.03	3	55.50	55.50	28	721	3.88%
2023/12/07	1	53.70	4	53.50	53.00	-3	743	-0.40%
2023/12/04	1	54.90	0	0.00	55.30	1	911	0.11%
2023/12/01	0	0.00	1	55.80	55.20	-1	946	-0.11%
2023/11/30	1	54.30	0	0.00	55.10	1	1,093	0.09%
2023/11/29	1	55.10	6	56.13	54.90	-5	1,300	-0.38%
2023/11/28	6	55.43	2	55.30	55.80	4	1,305	0.31%
2023/11/27	1	54.30	0	0.00	54.00	1	1,321	0.08%
2023/11/24	1	54.00	3	54.83	54.70	-2	1,357	-0.15%
2023/11/22	1	54.30	1	54.90	54.00	0	1,415	0.00%
2023/11/20	2	54.25	2	54.80	54.30	0	1,426	0.00%
2023/11/17	1	54.30	0	0.00	54.30	1	1,427	0.07%
2023/11/16	95	54.60	4	54.68	54.60	91	1,422	6.40%
2023/11/15	5	53.92	7	53.79	54.30	-2	1,410	-0.14%
2023/11/13	2	49.95	1	50.50	50.60	1	1,380	0.07%
2023/11/07	1	52.90	0	0.00	53.40	1	1,390	0.07%
2023/11/06	0	0.00	1	52.90	52.80	-1	1,394	-0.07%
2023/11/03	0	0.00	1	51.50	51.10	-1	1,393	-0.07%
2023/11/02	2	50.75	0	0.00	50.80	2	1,399	0.14%
2023/10/23	0	0.00	1	50.70	50.00	-1	1,484	-0.07%
2023/10/20	0	0.00	2	49.55	50.40	-2	1,521	-0.13%
2023/10/19	2	49.15	1	49.35	49.35	1	1,593	0.06%
2023/10/12	1	51.50	0	0.00	52.00	1	1,851	0.05%
2023/10/11	5	53.00	1	52.70	52.70	4	1,944	0.21%
2023/10/02	0	0.00	2	53.75	54.00	-2	2,460	-0.08%
2023/09/28	0	0.00	1	52.80	52.70	-1	2,530	-0.04%
2023/09/27	1	53.00	0	0.00	52.90	1	2,562	0.04%
2023/09/26	1	53.20	0	0.00	53.00	1	2,565	0.04%
2023/09/25	2	54.40	2	54.80	54.40	0	2,561	0.00%
2023/09/21	0	0.00	4	53.60	53.80	-4	2,543	-0.16%
2023/09/19	1	55.90	0	0.00	55.30	1	2,521	0.04%
2023/09/15	1	55.10	0	0.00	55.30	1	2,510	0.04%
2023/09/14	1	56.70	0	0.00	56.10	1	2,492	0.04%
2023/09/13	0	0.00	2	55.40	55.40	-2	2,489	-0.08%
2023/09/12	2	55.70	2	55.90	55.80	0	2,478	0.00%
2023/09/11	0	0.00	23	55.05	55.30	-23	2,488	-0.93%
2023/09/08	2	58.55	0	0.00	58.50	2	2,420	0.08%
2023/09/07	8	60.10	6	60.20	58.50	2	2,400	0.08%
2023/09/06	7	59.47	5	59.50	59.60	2	2,313	0.09%
2023/09/05	34	60.78	3	60.84	60.60	31	2,270	1.36%
2023/09/04	18	60.44	29	60.35	61.00	-11	2,122	-0.52%
2023/08/31	1	55.60	9	55.68	55.90	-8	1,903	-0.42%
2023/08/30	15	55.05	0.8	55.30	55.40	14.2	1,906	0.74%
2023/08/29	2	54.85	1	54.80	55.00	1	1,868	0.05%
2023/08/23	0	0.00	1	52.00	51.90	-1	1,775	-0.06%
2023/08/21	0.5	52.00	0	0.00	52.00	0.5	1,774	0.03%
2023/08/17	0	0.00	1	52.50	52.20	-1	1,763	-0.06%
2023/08/15	0.4	51.10	4	50.80	51.60	-3.6	1,755	-0.21%
2023/08/14	2	50.20	0	0.00	50.30	2	1,748	0.11%
2023/08/11	6	52.30	6.4	52.29	52.30	-0.4	1,733	-0.02%
2023/08/09	1	52.00	0	0.00	52.50	1	1,713	0.06%
2023/08/04	2	51.55	2	51.80	51.70	0	1,727	0.00%
2023/08/02	1	51.30	1	51.90	51.50	0	1,726	0.00%
2023/08/01	0	0.00	1	52.30	52.80	-1	1,713	-0.06%
2023/07/31	4	51.88	8	52.70	52.30	-4	1,706	-0.23%
2023/07/28	0	0.00	1	51.50	51.20	-1	1,686	-0.06%
2023/07/27	3	51.23	4	51.60	51.20	-1	1,681	-0.06%
2023/07/26	2	50.45	3	50.53	50.50	-1	1,674	-0.06%
2023/07/25	2	50.55	67	50.28	51.20	-65	1,660	-3.91%
2023/07/24	13	52.28	9	52.17	52.10	4	1,621	0.25%
2023/07/21	1	56.20	0	0.00	56.20	1	1,564	0.06%
2023/07/20	4	56.88	2	57.85	56.80	2	1,560	0.13%
2023/07/19	2.1	57.02	4	57.73	57.00	-1.9	1,539	-0.12%
2023/07/18	4	56.80	11	57.12	56.50	-7	1,506	-0.46%
2023/07/17	30	56.37	9.2	56.93	56.50	20.8	1,460	1.43%
2023/07/14	17.1	60.24	13	60.33	60.80	4.1	1,310	0.31%
2023/07/13	22.1	63.43	6	62.98	62.00	16.1	1,208	1.33%
2023/07/12	10	63.03	23	62.60	64.00	-13	1,078	-1.20%
2023/07/11	20.2	59.02	204	58.33	59.10	-183.8	859	-21.39%	大賣/鉅額交易
2023/07/06	1	57.30	1	56.70	57.20	0	726	0.00%
2023/07/05	1	55.20	4	55.28	55.20	-3	678	-0.44%
2023/06/30	0	0.00	5	52.20	52.40	-5	652	-0.77%
2023/06/29	0	0.00	10	52.95	53.10	-10	656	-1.52%
2023/06/27	1	51.80	30	52.51	51.90	-29	671	-4.32%
2023/06/26	0	0.00	7	53.70	52.80	-7	678	-1.03%
2023/06/15	1	54.20	1	54.30	54.10	0	817	0.00%
2023/06/12	0	0.00	2	52.00	52.70	-2	803	-0.25%
2023/06/09	0	0.00	251	51.60	51.70	-251	811	-30.93%	大賣/鉅額交易
2023/06/07	2	52.05	2	52.10	52.10	0	828	0.00%
2023/06/06	2	52.00	0	0.00	52.00	2	839	0.24%
2023/06/05	4	53.83	9	53.61	53.80	-5	831	-0.60%
2023/05/29	0	0.00	1	50.80	50.90	-1	957	-0.10%
2023/05/26	1	50.00	0	0.00	49.65	1	1,162	0.09%
2023/05/23	0	0.00	1	50.80	51.10	-1	1,237	-0.08%
2023/05/17	0	0.00	1	50.80	50.50	-1	1,254	-0.08%
2023/05/16	0	0.00	4	50.29	50.40	-4	1,254	-0.32%
2023/05/11	7	49.66	0	0.00	48.95	7	1,251	0.56%
2023/05/09	2	51.85	0	0.00	52.00	2	1,225	0.16%
2023/05/08	2	52.80	0	0.00	52.80	2	1,225	0.16%
2023/05/05	0	0.00	41	52.93	53.30	-41	1,236	-3.32%
2023/05/04	1	52.80	11	53.30	53.20	-10	1,247	-0.80%
2023/05/03	0	0.00	60	53.16	53.10	-60	1,251	-4.79%
2023/05/02	0	0.00	40	53.20	53.80	-40	1,257	-3.18%
2023/04/28	0	0.00	1	52.90	53.10	-1	1,259	-0.08%
2023/04/26	3	52.43	0	0.00	52.00	3	1,256	0.24%
2023/04/25	2	53.70	7	53.83	54.10	-5	1,228	-0.41%
2023/04/21	3	54.03	0	0.00	53.90	3	1,211	0.25%
2023/04/20	1	55.20	1	55.10	55.30	0	1,200	0.00%
2023/04/18	1	57.80	0	0.00	57.70	1	1,189	0.08%
2023/04/17	1	58.80	0	0.00	59.00	1	1,188	0.08%
2023/04/14	1	58.40	0	0.00	58.20	1	1,191	0.08%
2023/04/13	0	0.00	12	58.42	58.50	-12	1,186	-1.01%
2023/04/12	0	0.00	9	58.20	58.10	-9	1,173	-0.77%
2023/04/11	2	57.95	0	0.00	57.90	2	1,168	0.17%
2023/04/10	1	57.80	1	57.80	57.80	0	1,183	0.00%
2023/04/07	3	57.13	3	57.37	57.10	0	1,168	0.00%
2023/03/31	0	0.00	3	56.70	56.70	-3	1,162	-0.26%
2023/03/30	2	56.00	8	55.99	56.00	-6	1,159	-0.52%
2023/03/29	1	55.20	1	55.00	55.10	0	1,170	0.00%
2023/03/28	9	55.61	0	0.00	55.40	9	1,174	0.77%
2023/03/24	0	0.00	1	57.70	57.60	-1	1,164	-0.09%
2023/03/23	12	58.40	4	56.50	57.60	8	1,140	0.70%
2023/03/22	15	55.90	9	55.84	55.50	6	1,039	0.58%
2023/03/20	0	0.00	1	56.10	56.40	-1	1,037	-0.10%
2023/03/17	0	0.00	1	54.90	54.70	-1	1,028	-0.10%
2023/03/16	2	54.00	0	0.00	54.10	2	1,032	0.19%
2023/03/15	2	55.70	0	0.00	55.70	2	1,038	0.19%
2023/03/14	2	55.10	3	55.33	55.10	-1	1,044	-0.10%
2023/03/13	1	53.60	0	0.00	54.60	1	1,038	0.10%
2023/03/10	3	55.03	2	54.85	54.10	1	1,045	0.10%
2023/03/09	1	55.80	2	57.00	55.70	-1	1,057	-0.09%
2023/03/08	1	57.20	0	0.00	57.10	1	1,052	0.10%
2023/03/07	0	0.00	1	57.60	57.30	-1	1,052	-0.10%
2023/03/06	1	57.00	0	0.00	56.80	1	1,054	0.09%
2023/03/03	0	0.00	13	56.95	56.90	-13	1,043	-1.25%
2023/03/02	3	54.87	4	55.30	55.60	-1	1,013	-0.10%
2023/03/01	7	53.84	2	54.60	53.10	5	970	0.52%
2023/02/24	14	58.31	13	57.93	55.20	1	931	0.11%
2023/02/23	18	56.65	13	57.56	58.50	5	744	0.67%
2023/02/22	2	53.10	0	0.00	53.20	2	719	0.28%
2023/02/21	0	0.00	2	54.10	54.10	-2	748	-0.27%
2023/02/17	2	53.70	1	53.50	53.40	1	797	0.13%
2023/02/14	0	0.00	1	52.20	52.50	-1	891	-0.11%
2023/02/07	0	0.00	0.1	53.10	53.00	-0.1	1,115	-0.01%
2023/02/06	1	52.80	21	52.10	52.40	-20	1,156	-1.73%
2023/02/03	2	53.00	0	0.00	52.90	2	1,173	0.17%
2023/02/02	1	54.20	2	53.55	54.20	-1	1,219	-0.08%
2023/01/31	0	0.00	4	52.10	52.30	-4	1,330	-0.30%
2023/01/30	15	51.35	0	0.00	51.50	15	1,341	1.12%
2023/01/17	0	0.00	1.1	50.60	50.70	-1.1	1,359	-0.08%
2023/01/13	1	49.80	0	0.00	49.60	1	1,376	0.07%
2023/01/09	0	0.00	3	52.03	51.70	-3	1,384	-0.22%
2023/01/05	9	51.09	2	51.15	50.80	7	1,421	0.49%
2023/01/04	4	50.09	1	49.55	49.75	3	1,418	0.21%
2022/12/30	0.2	49.00	0	0.00	48.30	0.2	1,419	0.01%
2022/12/28	2	48.95	0	0.00	48.00	2	1,456	0.14%
2022/12/22	0	0.00	1	49.85	49.60	-1	1,457	-0.07%
2022/12/20	2	51.25	2	51.70	51.10	0	1,498	0.00%
2022/12/16	1	51.30	0	0.00	51.20	1	1,544	0.06%
2022/12/15	3	52.80	0	0.00	52.70	3	1,545	0.19%
2022/12/14	1	53.10	3	53.73	53.70	-2	1,594	-0.13%
2022/12/13	4	53.10	0	0.00	53.10	4	1,643	0.24%
2022/12/12	2	52.65	1	52.40	52.50	1	1,703	0.06%
2022/12/08	6	55.80	0	0.00	55.90	6	1,946	0.31%
2022/12/07	6	55.23	0	0.00	55.20	6	2,051	0.29%
2022/12/06	1	57.50	4	57.20	56.70	-3	2,062	-0.15%
2022/12/02	2	58.90	3	58.93	58.60	-1	2,051	-0.05%
2022/12/01	4	58.75	1	58.60	58.90	3	2,038	0.15%
2022/11/30	1	56.30	2	57.90	56.30	-1	2,026	-0.05%
2022/11/29	1	56.90	0	0.00	56.90	1	2,023	0.05%
2022/11/28	1	57.40	5	57.64	57.40	-4	2,017	-0.20%
2022/11/25	1	56.50	0	57.10	55.90	1	2,015	0.05%
2022/11/24	1	57.40	3	57.40	57.40	-2	2,017	-0.10%
2022/11/22	1	57.00	0	0.00	56.50	1	2,018	0.05%
2022/11/21	3	59.10	25	58.30	58.00	-22	2,017	-1.09%
2022/11/18	4	57.75	4	58.60	58.00	0	2,004	0.00%
2022/11/17	4	57.80	4	56.73	57.80	0	1,968	0.00%
2022/11/16	1	55.00	1	55.80	55.80	0	1,939	0.00%
2022/11/15	10	55.89	0.4	55.80	55.20	9.7	1,928	0.50%
2022/11/14	0	0.00	2.1	56.87	57.20	-2.1	1,889	-0.11%
2022/11/11	1	54.40	10	56.56	56.60	-9	1,884	-0.48%
2022/11/10	2	54.90	1	55.00	54.70	1	1,851	0.05%
2022/11/09	8	56.53	17.4	55.40	56.00	-9.4	1,872	-0.50%
2022/11/08	5	53.48	0	0.00	53.70	5	1,814	0.28%
2022/11/07	0.5	54.00	2	54.10	53.30	-1.5	1,805	-0.08%
2022/11/04	2	53.30	15	53.49	53.50	-13	1,790	-0.73%
2022/11/03	9	52.22	17	52.06	52.50	-8	1,722	-0.46%
2022/11/02	74.2	51.91	52	51.41	51.30	22.2	1,715	1.29%
2022/11/01	56	50.01	55	50.45	50.40	1	1,672	0.06%
2022/10/31	14	51.93	11	50.90	50.20	3	1,651	0.18%
2022/10/28	5	51.06	7.1	51.76	51.50	-2.1	1,597	-0.13%
2022/10/27	3	49.77	8	50.38	49.90	-5	1,526	-0.33%
2022/10/26	2	47.08	0	0.00	47.35	2	1,476	0.14%
2022/10/25	214	47.75	4	47.71	47.35	210	1,460	14.38%	大買/鉅額交易
2022/10/24	0	0.00	1	46.50	46.85	-1	1,436	-0.07%
2022/10/20	1.1	45.46	0	0.00	45.65	1.1	1,415	0.08%
2022/10/17	1	44.25	1	46.20	46.35	0	1,402	0.00%
2022/10/14	5	45.97	2	46.10	46.10	3	1,399	0.21%
2022/10/13	2	44.85	257	44.04	44.15	-255	1,395	-18.27%	大賣/鉅額交易
2022/10/12	50	48.21	9	48.15	48.15	41	1,355	3.02%
2022/10/11	6	48.48	7	48.20	48.30	-1	1,350	-0.07%
2022/10/07	0	0.00	56	51.05	51.10	-56	1,336	-4.19%
2022/10/06	5	52.40	0	0.00	51.50	5	1,334	0.37%
2022/10/05	162	53.08	4	53.00	51.60	158	1,324	11.93%	大買/鉅額交易
2022/10/03	0	0.00	1	50.30	49.60	-1	1,288	-0.08%
2022/09/30	23	48.75	6	50.70	50.70	17	1,289	1.32%
2022/09/29	1	50.50	0	0.00	49.55	1	1,283	0.08%
2022/09/28	8	50.93	228	50.24	49.25	-220	1,275	-17.25%	大賣/鉅額交易
2022/09/27	1	53.40	94	53.43	54.50	-93	1,240	-7.49%
2022/09/26	3	54.90	165	54.59	53.70	-162	1,232	-13.14%	大賣/鉅額交易
2022/09/23	7.1	58.40	11	59.27	58.00	-3.9	1,214	-0.32%
2022/09/22	3	58.87	2	59.35	59.80	1	1,194	0.08%
2022/09/21	21	61.75	8	61.98	59.80	13	1,181	1.10%
2022/09/20	23	61.86	68	62.80	62.00	-45	1,125	-4.00%
2022/09/19	295	61.51	30	61.14	60.60	265	1,074	24.66%	大買/鉅額交易
2022/09/16	369	64.09	10	64.78	64.10	359	1,011	35.48%	大買/鉅額交易
2022/09/15	18	64.73	29.2	64.72	65.80	-11.2	942	-1.19%
2022/09/14	16	61.99	27	60.91	62.20	-11	767	-1.43%
2022/09/13	15	56.50	3	56.87	56.80	12	668	1.79%
2022/09/07	1	52.80	1	53.60	54.30	0	661	0.00%
2022/09/06	1	52.80	4	54.05	53.70	-3	666	-0.45%
2022/09/05	5	55.66	0	0.00	55.10	5	671	0.74%
2022/09/01	5	57.04	2	57.50	56.60	3	702	0.43%
2022/08/31	3	58.73	0	0.00	58.50	3	717	0.42%
2022/08/30	2.5	59.90	1	60.50	59.80	1.5	797	0.19%
2022/08/29	2	58.25	3	58.27	59.00	-1	793	-0.13%
2022/08/26	7	60.67	2	61.25	60.20	5	795	0.63%
2022/08/25	2	60.55	0	0.00	60.20	2	800	0.25%
2022/08/24	1	60.10	0	0.00	59.60	1	837	0.12%
2022/08/19	0	0.00	2	60.70	60.90	-2	932	-0.21%
2022/08/18	1	59.50	3	60.23	59.80	-2	923	-0.22%
2022/08/16	83	60.49	83	60.89	60.10	0	881	0.00%
2022/08/15	0	0.00	3	59.40	59.50	-3	829	-0.36%
2022/08/12	5	57.90	5	57.36	57.90	0	815	0.00%
2022/08/11	0	0.00	3	56.40	57.50	-3	807	-0.37%
2022/08/10	0	0.00	1	55.30	54.80	-1	785	-0.13%
2022/08/09	1	54.30	9	54.22	54.70	-8	777	-1.03%
2022/08/02	3	51.37	2	51.70	51.20	1	767	0.13%
2022/08/01	1	52.80	0	0.00	52.80	1	766	0.13%
2022/07/27	1	54.00	0	0.00	55.00	1	765	0.13%
2022/07/26	1	53.80	1	54.60	54.60	0	765	0.00%
2022/07/25	0	0.00	1	55.30	55.40	-1	768	-0.13%
2022/07/22	0	0.00	1	55.00	54.80	-1	769	-0.13%
2022/07/21	0	0.00	1	54.50	54.90	-1	782	-0.13%
2022/07/20	0	0.00	1	53.80	53.10	-1	782	-0.13%
2022/07/18	0	0.00	1	52.60	52.70	-1	823	-0.12%
2022/07/15	0	0.00	2	52.35	52.10	-2	823	-0.24%
2022/07/14	0	0.00	1	51.10	51.60	-1	823	-0.12%
2022/07/12	2	49.30	1	48.85	48.75	1	821	0.12%
2022/07/11	0	0.00	1	51.20	51.10	-1	820	-0.12%
2022/07/08	0	0.00	1	50.90	50.80	-1	821	-0.12%
2022/07/06	1	49.50	0	0.00	48.60	1	827	0.12%
2022/07/05	0	49.65	0	0.00	49.50	0	840	0.00%
2022/07/04	0	0.00	1	49.45	49.20	-1	833	-0.12%
2022/07/01	3	50.77	0	0.00	50.60	3	845	0.35%
2022/06/29	3	54.47	1	55.00	54.70	2	836	0.24%
2022/06/27	0	0.00	2	56.50	56.50	-2	883	-0.23%
2022/06/24	0.1	55.17	1	55.60	54.70	-0.9	884	-0.11%
2022/06/23	2	54.65	0	0.00	54.60	2	887	0.23%
2022/06/22	3	56.93	1	57.30	56.40	2	882	0.23%
2022/06/21	1	57.20	5	56.74	57.00	-4	877	-0.46%
2022/06/20	2	54.55	1	56.60	53.00	1	877	0.11%
2022/06/17	2.1	55.92	1	56.60	55.60	1.1	869	0.12%
2022/06/16	1	58.90	2	57.45	57.00	-1	871	-0.11%
2022/06/15	6	58.93	6	59.22	58.50	0	881	0.00%
2022/06/14	1	59.50	2	58.40	59.40	-1	898	-0.11%
2022/06/13	7	59.19	0	0.00	58.00	7	918	0.76%
2022/06/09	8	63.41	20	63.23	63.30	-12	907	-1.32%
2022/06/08	6	65.68	3	64.47	64.90	3	922	0.33%
2022/06/07	1	61.30	5	60.88	61.50	-4	877	-0.46%
2022/06/06	0	0.00	1	61.70	61.60	-1	904	-0.11%
2022/06/02	5	61.50	5	62.60	61.10	0	954	0.00%
2022/06/01	3	63.30	5.1	61.82	63.30	-2.1	974	-0.21%
2022/05/31	28	61.43	16	61.56	61.80	12	963	1.25%
2022/05/30	7	60.11	12.1	59.75	60.40	-5.1	912	-0.55%
2022/05/27	0	0.00	12	55.15	55.90	-12	889	-1.35%
2022/05/25	0	0.00	5	54.50	54.40	-5	914	-0.55%
2022/05/19	2	54.70	3	54.03	54.70	-1	972	-0.10%
2022/05/17	1	55.20	0	0.00	54.90	1	975	0.10%
2022/05/12	0	0.00	1	53.60	52.30	-1	974	-0.10%
2022/05/11	0	0.00	3	52.47	53.10	-3	971	-0.31%
2022/05/10	1	51.00	0	0.00	52.20	1	975	0.10%
2022/05/06	1	52.70	0	0.00	53.00	1	977	0.10%
2022/05/05	0	0.00	1	54.60	54.40	-1	981	-0.10%
2022/04/29	0	0.00	1	53.90	53.00	-1	1,011	-0.10%
2022/04/27	1	51.20	0	0.00	51.80	1	1,009	0.10%
2022/04/26	1	53.60	0	0.00	53.70	1	999	0.10%
2022/04/25	2	53.95	0	0.00	53.80	2	1,003	0.20%
2022/04/20	0	0.00	1	55.80	55.20	-1	1,003	-0.10%
2022/04/18	0	0.00	1	55.70	55.40	-1	1,031	-0.10%
2022/04/14	0.1	56.40	1	55.30	56.20	-1	1,080	-0.09%
2022/04/13	12	54.62	2	55.00	54.70	10	1,097	0.91%
2022/04/11	2	55.00	0	0.00	54.60	2	1,164	0.17%
2022/04/07	2	57.50	0	0.00	56.70	2	1,226	0.16%
2022/04/06	0	0.00	2	59.45	59.70	-2	1,233	-0.16%
2022/04/01	1	58.00	0	0.00	58.50	1	1,268	0.08%
2022/03/31	1	58.70	0	0.00	58.70	1	1,341	0.07%
2022/03/30	13	60.46	3	61.67	59.90	10	1,356	0.74%
2022/03/29	1	58.60	16	59.16	58.50	-15	1,384	-1.08%
2022/03/28	9	58.84	0	0.00	59.40	9	1,404	0.64%
2022/03/25	0	0.00	2	60.05	60.10	-2	1,408	-0.14%
2022/03/24	1	59.40	0	0.00	59.70	1	1,408	0.07%
2022/03/23	0	0.00	1	60.50	60.20	-1	1,412	-0.07%
2022/03/21	6	58.70	1	58.80	58.70	5	1,405	0.36%
2022/03/18	1	57.30	8	58.00	59.00	-7	1,407	-0.50%
2022/03/17	8	57.80	3	56.37	57.80	5	1,408	0.36%
2022/03/16	5	53.98	1	56.50	54.20	4	1,393	0.29%
2022/03/15	2	56.45	22	56.25	56.10	-20	1,369	-1.46%
2022/03/14	13	58.31	0	0.00	58.20	13	1,363	0.95%
2022/03/11	2	58.00	0.1	58.10	57.20	2	1,369	0.14%
2022/03/10	12	58.58	2	59.80	60.00	10	1,346	0.74%
2022/03/09	0	0.00	15	57.20	57.20	-15	1,317	-1.14%
2022/03/08	11	58.76	5	58.54	56.20	6	1,318	0.45%
2022/03/07	5.1	60.29	10	59.91	59.90	-5	1,276	-0.39%
2022/03/04	6	65.60	0	0.00	64.80	6	1,259	0.48%
2022/03/03	0	0.00	1	67.70	67.50	-1	1,237	-0.08%
2022/03/02	1	65.80	0	0.00	67.00	1	1,259	0.08%
2022/03/01	16	67.44	0	0.00	67.20	16	1,251	1.28%
2022/02/25	2	67.65	1	66.80	67.00	1	1,251	0.08%
2022/02/24	3	68.50	0	0.00	67.90	3	1,266	0.24%
2022/02/22	8	71.04	0	0.00	70.10	8	1,266	0.63%
2022/02/21	0	0.00	1	73.90	73.20	-1	1,252	-0.08%
2022/02/18	2.1	72.47	0	0.00	72.70	2.1	1,270	0.17%
2022/02/17	2	73.05	0	0.00	72.90	2	1,299	0.15%
2022/02/16	0	0.00	1	73.50	73.90	-1	1,342	-0.07%
2022/02/15	2	72.25	0	0.00	72.00	2	1,386	0.14%
2022/02/10	0	0.00	1	75.50	74.60	-1	1,586	-0.06%
2022/02/09	0	0.00	1	74.40	74.70	-1	1,596	-0.06%
2022/02/08	0	0.00	1	74.80	74.20	-1	1,604	-0.06%
2022/01/25	3	73.00	0	0.00	72.80	3	1,748	0.17%
2022/01/24	2	72.50	14	72.85	75.00	-12	1,826	-0.66%
2022/01/14	1.1	74.50	0	0.00	75.00	1.1	1,989	0.05%
2022/01/13	1.1	76.13	0	0.00	76.30	1.1	1,994	0.05%
2022/01/11	14	77.54	2	77.25	76.80	12	2,023	0.59%
2022/01/10	0	79.50	1	79.50	79.50	-1	2,009	-0.05%
2022/01/07	7	78.27	6	80.07	80.60	1	2,018	0.05%
2022/01/06	6	81.00	53	81.54	80.60	-47	2,017	-2.33%
2022/01/05	1	81.50	5.1	82.03	81.90	-4.1	2,020	-0.20%
2022/01/04	8	83.73	54.1	83.83	83.60	-46.1	2,043	-2.26%
2022/01/03	154.1	84.46	7.4	84.19	84.80	146.7	2,046	7.17%	大買/鉅額交易
2021/12/30	0.1	82.20	17.1	82.82	82.40	-17	2,054	-0.82%
2021/12/29	11	82.87	1	82.70	82.50	10	2,087	0.48%
2021/12/28	0.2	82.60	2	82.55	83.00	-1.8	2,124	-0.08%
2021/12/27	29.1	81.85	41	81.80	82.60	-11.9	2,123	-0.56%
2021/12/24	2	79.90	2	79.55	79.00	0	2,128	0.00%
2021/12/23	17	80.56	8	79.78	80.60	9	2,162	0.42%
2021/12/22	9	77.47	7	77.80	78.20	2	2,250	0.09%
2021/12/17	2	75.45	0	0.00	75.10	2	2,435	0.08%
2021/12/16	0	0.00	2	76.85	76.70	-2	2,448	-0.08%
2021/12/14	1	75.90	0	0.00	76.00	1	2,496	0.04%
2021/12/13	4	77.68	3	77.83	77.60	1	2,545	0.04%
2021/12/10	1	76.20	11	76.90	76.30	-10	2,632	-0.38%
2021/12/09	1	76.70	200	77.30	77.30	-199	2,799	-7.11%	大賣/鉅額交易
2021/12/08	11	77.67	30	77.68	77.40	-19	2,961	-0.64%
2021/12/07	4	76.62	3	77.63	76.90	1	3,200	0.03%
2021/12/06	4	74.65	1	75.30	75.40	3	3,290	0.09%
2021/12/03	5	75.74	1	75.90	75.30	4	3,304	0.12%
2021/12/02	12	76.03	0	0.00	75.70	12	3,320	0.36%
2021/11/30	0	0.00	5	78.60	78.60	-5	3,365	-0.15%
2021/11/29	7	75.24	2	76.70	77.30	5	3,392	0.15%
2021/11/26	8	77.38	4	76.43	76.80	4	3,447	0.12%
2021/11/25	2	79.10	2	79.00	78.80	0	3,646	0.00%
2021/11/24	1	79.00	2	79.15	79.60	-1	3,725	-0.03%
2021/11/23	7	79.80	1	79.90	79.00	6	3,718	0.16%
2021/11/22	1	81.40	0	0.00	81.20	1	3,697	0.03%
2021/11/19	2	80.35	1	81.00	80.90	1	3,710	0.03%
2021/11/18	1	81.70	2	81.80	81.40	-1	3,739	-0.03%
2021/11/17	2	82.25	0	0.00	81.80	2	3,755	0.05%
2021/11/16	0	0.00	6	82.67	82.90	-6	3,745	-0.16%
2021/11/15	11.1	80.53	9	81.49	81.10	2.1	3,747	0.06%
2021/11/12	2	81.45	143	81.85	81.10	-141	3,712	-3.80%	大賣/鉅額交易
2021/11/11	144	85.19	1	85.10	82.80	143	3,679	3.89%	大買/鉅額交易
2021/11/10	58	88.32	14	87.14	86.40	44	3,629	1.21%
2021/11/09	101	85.93	5	84.68	85.70	96	3,553	2.70%	大買/
2021/11/08	2	82.50	0	0.00	82.50	2	3,561	0.06%
2021/11/05	2	83.45	1	83.30	83.50	1	3,559	0.03%
2021/11/04	6	84.52	6	84.97	82.90	0	3,557	0.00%
2021/11/03	3	82.37	0.1	82.50	82.50	2.9	3,501	0.08%
2021/11/02	4	84.85	9	83.90	82.50	-5	3,491	-0.14%
2021/11/01	11	87.22	5	86.56	87.80	6	3,451	0.17%
2021/10/29	0	0.00	1	84.50	84.80	-1	3,374	-0.03%
2021/10/28	2	83.35	0	0.00	83.60	2	3,347	0.06%
2021/10/27	0	0.00	23	82.63	83.90	-23	3,351	-0.69%
2021/10/26	22	86.98	4	86.33	83.00	18	3,348	0.54%
2021/10/25	4	83.20	0	0.00	83.70	4	3,309	0.12%
2021/10/22	2	85.50	3	84.53	83.80	-1	3,351	-0.03%
2021/10/21	1	83.20	4	82.53	82.40	-3	3,318	-0.09%
2021/10/20	3	84.40	7	84.59	84.10	-4	3,315	-0.12%
2021/10/19	5	83.52	9	83.18	83.80	-4	3,326	-0.12%
2021/10/18	10	80.58	0	0.00	80.50	10	3,319	0.30%
2021/10/14	1	78.90	154	79.06	78.70	-153	3,369	-4.54%	大賣/鉅額交易
2021/10/13	6	80.98	5	81.20	80.80	1	3,352	0.03%
2021/10/12	156	84.54	2	82.85	82.00	154	3,362	4.58%	大買/鉅額交易
2021/10/08	19	85.76	4	85.30	85.40	15	3,383	0.44%
2021/10/07	14	83.06	11	83.25	85.00	3	3,395	0.09%
2021/10/06	17	79.59	73	80.88	80.00	-56	3,536	-1.58%
2021/10/05	46	76.98	9	79.07	79.30	37	3,728	0.99%
2021/10/04	33	76.20	3	75.33	75.00	30	3,809	0.79%
2021/10/01	6	76.53	702	76.33	75.70	-696	3,815	-18.24%	大賣/鉅額交易
2021/09/30	4	80.03	103	80.06	80.60	-99	3,745	-2.64%	大賣/
2021/09/29	16	81.49	128	81.67	79.40	-112	3,698	-3.03%	大賣/鉅額交易
2021/09/28	67	88.84	32	89.70	88.20	35	3,562	0.98%
2021/09/27	43	89.73	64	90.07	90.30	-21	3,537	-0.59%
2021/09/24	125	89.91	11	88.94	89.70	114	3,498	3.26%	大買/鉅額交易
2021/09/17	0	0.00	7	84.09	85.60	-7	3,570	-0.20%
2021/09/16	10	85.45	9	85.41	85.50	1	3,674	0.03%
2021/09/15	13	84.12	7	83.63	83.80	6	3,767	0.16%
2021/09/14	14	90.24	523	88.68	88.10	-509	3,708	-13.72%	大賣/鉅額交易
2021/09/13	18	87.77	17	88.51	90.10	1	3,535	0.03%
2021/09/10	49	91.62	15	88.77	90.50	34	3,359	1.01%
2021/09/09	41	82.61	44	83.57	85.00	-3	3,112	-0.10%
2021/09/08	3	80.00	1	79.80	78.30	2	3,010	0.07%
2021/09/07	3	79.17	10	79.12	79.70	-7	2,986	-0.23%
2021/09/03	7	83.59	8	83.84	84.00	-1	2,930	-0.03%
2021/09/02	4	81.83	7	82.09	80.10	-3	2,869	-0.10%
2021/09/01	10	83.96	8	84.43	83.50	2	2,825	0.07%
2021/08/31	44	85.53	32.4	85.08	84.80	11.6	2,760	0.42%
2021/08/30	5.9	82.87	17	83.16	83.90	-11.1	2,545	-0.44%
2021/08/27	6	76.63	3	76.87	76.30	3	2,470	0.12%
2021/08/26	1	78.40	1	79.00	78.10	0	2,472	0.00%
2021/08/25	1	79.20	121	80.00	79.00	-120	2,501	-4.80%	大賣/鉅額交易
2021/08/24	264	80.29	25	80.84	79.40	239	2,505	9.54%	大買/鉅額交易
2021/08/23	17.5	77.46	4	78.88	79.20	13.5	2,484	0.54%
2021/08/20	4	77.00	7	77.70	76.40	-3	2,491	-0.12%
2021/08/19	3	76.97	2	76.65	75.40	1	2,485	0.04%
2021/08/18	16	75.90	5	75.02	76.50	11	2,461	0.45%
2021/08/17	5	73.46	2	75.15	73.10	3	2,486	0.12%
2021/08/16	4	72.23	3	73.20	74.10	1	2,534	0.04%
2021/08/13	5	75.22	2	76.10	73.60	3	2,556	0.12%
2021/08/12	1	77.70	0	0.00	76.20	1	2,552	0.04%
2021/08/11	3	74.70	4	74.33	73.60	-1	2,534	-0.04%
2021/08/10	2	75.30	6	74.42	76.10	-4	2,570	-0.16%
2021/08/09	2	77.05	0	0.00	76.10	2	2,612	0.08%
2021/08/06	2	79.15	0	0.00	78.90	2	2,644	0.08%
2021/08/05	8	79.70	2	79.45	79.90	6	2,696	0.22%
2021/08/03	1	77.50	1	78.40	77.00	0	2,801	0.00%
2021/08/02	1	76.20	2	76.95	77.00	-1	2,840	-0.04%
2021/07/30	2	78.05	2	77.60	77.80	0	2,844	0.00%
2021/07/29	2	77.00	1	77.20	79.80	1	2,858	0.03%
2021/07/28	2	72.90	4	73.53	74.70	-2	2,849	-0.07%
2021/07/27	1	80.70	1	80.40	80.00	0	2,822	0.00%
2021/07/26	2	81.05	0	0.00	80.80	2	2,855	0.07%
2021/07/23	4	81.33	1	81.70	82.00	3	2,851	0.11%
2021/07/22	0	0.00	5	81.88	80.50	-5	2,824	-0.18%
2021/07/21	10	83.90	10	81.88	81.70	0	2,809	0.00%
2021/07/20	0	0.00	2	86.70	84.50	-2	2,785	-0.07%
2021/07/19	23	88.34	6	88.63	87.00	17	2,785	0.61%
2021/07/16	1	88.00	2	90.00	88.10	-1	2,793	-0.04%
2021/07/15	10	89.71	16	89.45	89.70	-6	2,769	-0.22%
2021/07/14	6	84.70	9	85.58	84.70	-3	2,709	-0.11%
2021/07/13	29	92.47	38	91.78	87.50	-9	2,656	-0.34%
2021/07/12	31	92.53	33	93.00	95.20	-2	2,458	-0.08%
2021/07/09	300	87.50	15	86.01	87.00	285	2,219	12.84%	大買/鉅額交易
2021/07/08	15	82.97	14	83.13	84.30	1	2,096	0.05%
2021/07/05	6	81.48	0	0.00	80.80	6	2,159	0.28%
2021/07/02	4	82.00	3	79.30	81.90	1	2,166	0.05%
2021/07/01	5	80.96	7	80.69	80.10	-2	2,181	-0.09%
2021/06/30	8	84.28	5	83.56	83.40	3	2,196	0.14%
2021/06/29	6	84.60	19	84.79	84.90	-13	2,206	-0.59%
2021/06/28	4	81.18	18	81.24	82.00	-14	2,273	-0.62%
2021/06/25	589	82.75	68.2	83.35	80.90	520.8	2,355	22.11%	大買/鉅額交易
2021/06/24	14.2	79.39	14	80.66	81.60	0.2	2,293	0.01%
2021/06/23	31	71.18	37	72.15	74.20	-6	2,151	-0.28%
2021/06/22	5	69.10	5	67.50	67.50	0	2,128	0.00%
2021/06/21	5	69.30	5	69.28	69.00	0	2,148	0.00%
2021/06/18	2	70.20	0	0.00	70.10	2	2,210	0.09%
2021/06/17	0	0.00	2	69.75	69.80	-2	2,267	-0.09%
2021/06/15	1	70.50	0	0.00	70.40	1	2,281	0.04%
2021/06/11	1	70.20	0	0.00	69.70	1	2,284	0.04%
2021/06/09	1	68.50	2	68.90	68.50	-1	2,304	-0.04%
2021/06/07	2	68.50	2	68.00	68.50	0	2,353	0.00%
2021/06/04	1	68.40	1	67.10	67.10	0	2,350	0.00%
2021/06/03	3	69.77	0	0.00	69.80	3	2,342	0.13%
2021/06/02	1	70.00	0	0.00	70.70	1	2,355	0.04%
2021/06/01	6	72.12	3	71.23	72.00	3	2,344	0.13%
2021/05/31	4	69.05	1	69.00	68.80	3	2,335	0.13%
2021/05/28	5	67.00	12	67.73	68.00	-7	2,348	-0.30%
2021/05/27	1	65.60	1	65.50	65.60	0	2,379	0.00%
2021/05/26	1	65.50	1	65.40	65.90	0	2,392	0.00%
2021/05/25	3	65.87	1	64.70	65.20	2	2,395	0.08%
2021/05/24	9	64.92	10	63.86	65.10	-1	2,393	-0.04%
2021/05/21	2	61.00	11	61.25	62.90	-9	2,377	-0.38%
2021/05/20	5	57.76	4	58.13	57.20	1	2,351	0.04%
2021/05/19	5	58.24	1	59.20	57.40	4	2,350	0.17%
2021/05/18	7	58.60	6	59.92	60.20	1	2,327	0.04%
2021/05/17	0	0.00	6	57.13	59.10	-6	2,290	-0.26%
2021/05/14	5	56.16	6	57.45	56.60	-1	2,246	-0.04%
2021/05/13	5	55.14	3	56.03	55.00	2	2,229	0.09%
2021/05/12	3	58.80	47	56.94	57.00	-44	2,182	-2.02%
2021/05/11	3	63.33	192	61.57	60.00	-189	2,151	-8.78%	大賣/鉅額交易
2021/05/10	4	67.13	2	68.20	65.90	2	2,212	0.09%
2021/05/07	2	68.45	5	68.96	69.70	-3	2,190	-0.14%
2021/05/06	42	68.95	3	68.90	67.90	39	2,181	1.79%
2021/05/05	2	70.25	6	69.42	68.50	-4	2,164	-0.18%
2021/05/04	4	71.18	6	71.68	70.00	-2	2,151	-0.09%
2021/05/03	6	74.02	14	75.34	73.40	-8	2,128	-0.38%
2021/04/29	2	79.45	0	0.00	79.10	2	2,096	0.10%
2021/04/28	2	80.00	2	81.30	80.10	0	2,105	0.00%
2021/04/27	2	80.50	2	81.55	80.80	0	2,140	0.00%
2021/04/26	4	80.18	1	81.20	80.10	3	2,180	0.14%
2021/04/23	3	81.00	0	0.00	81.00	3	2,211	0.14%
2021/04/22	2	83.25	0	0.00	81.00	2	2,322	0.09%
2021/04/20	1	86.20	3	86.93	86.50	-2	2,392	-0.08%
2021/04/19	1	85.40	3	85.73	85.00	-2	2,392	-0.08%
2021/04/16	1	85.40	0	0.00	85.70	1	2,410	0.04%
2021/04/15	1	84.40	0	0.00	84.40	1	2,411	0.04%
2021/04/14	1	85.70	1	83.20	85.00	0	2,443	0.00%
2021/04/13	1	84.20	0.3	85.00	84.20	0.7	2,527	0.03%
2021/04/09	0	0.00	2	85.50	85.70	-2	2,500	-0.08%
2021/04/08	4	83.53	96	83.89	83.30	-92	2,466	-3.73%
2021/04/07	2	86.40	273	84.20	84.00	-271	2,449	-11.06%	大賣/鉅額交易
2021/04/06	3	85.27	19	87.45	84.70	-16	2,436	-0.66%
2021/04/01	1	90.40	26	87.90	87.70	-25	2,423	-1.03%
2021/03/31	20	89.71	9	89.32	90.00	11	2,357	0.47%
2021/03/30	976	85.99	1,258	86.70	86.70	-282	2,212	-12.74%	大買/大賣/鉅額交易
2021/03/29	7	79.59	943	79.32	78.90	-936	2,113	-44.28%	大賣/鉅額交易
2021/03/26	1	83.40	0	0.00	82.90	1	2,105	0.05%
2021/03/25	1	81.80	1	82.40	82.00	0	2,134	0.00%
2021/03/24	8	84.30	0	0.00	84.00	8	2,140	0.37%
2021/03/23	21	83.65	15	83.85	83.80	6	2,137	0.28%
2021/03/22	1	89.00	1	86.30	87.20	0	2,086	0.00%
2021/03/19	1	92.70	36	93.73	91.80	-35	2,042	-1.71%
2021/03/18	0	0.00	60	94.94	94.60	-60	2,049	-2.93%
2021/03/17	7	95.44	1	95.80	95.30	6	2,114	0.28%
2021/03/16	0	0.00	1	96.50	95.50	-1	2,140	-0.05%
2021/03/12	97	94.58	4	95.60	96.70	93	2,207	4.21%
2021/03/11	3	93.70	2	94.10	93.30	1	2,201	0.05%
2021/03/05	0	0.00	3	94.83	96.00	-3	2,550	-0.12%
2021/03/04	4	93.75	0	0.00	93.30	4	2,606	0.15%
2021/03/03	8	97.80	0	0.00	96.00	8	2,603	0.31%
2021/03/02	2	96.95	1	100.00	97.40	1	2,585	0.04%
2021/02/26	2	93.40	10	93.00	95.00	-8	2,551	-0.31%
2021/02/25	2	94.90	0	0.00	94.50	2	2,570	0.08%
2021/02/24	0	0.00	3	94.60	93.80	-3	2,569	-0.12%
2021/02/23	0	0.00	1.4	93.93	96.50	-1.4	2,547	-0.05%
2021/02/22	0.1	93.00	0	0.00	92.80	0.1	2,543	0.00%
2021/02/18	0	88.00	1	88.50	89.00	-1	2,562	-0.04%
2021/02/17	13	88.02	0	0.00	87.70	13	2,590	0.50%
2021/02/05	1	85.30	0	0.00	86.60	1	2,610	0.04%
2021/02/04	0	0.00	2	86.80	86.00	-2	2,669	-0.07%
2021/02/03	2	84.00	0	0.00	84.80	2	2,798	0.07%
2021/02/02	1	80.70	10	80.56	84.80	-9	2,828	-0.32%
2021/02/01	15	81.66	7	78.71	78.30	8	2,814	0.28%
2021/01/29	11	89.79	0	0.00	87.00	11	2,789	0.39%
2021/01/28	16	92.07	5	92.30	91.60	11	2,878	0.38%
2021/01/27	0	0.00	2	92.00	91.90	-2	2,896	-0.07%
2021/01/26	2.1	92.74	0	0.00	92.30	2.1	2,910	0.07%
2021/01/25	3	92.77	0	0.00	93.00	3	2,937	0.10%
2021/01/22	1	93.70	1	94.30	93.70	0	2,972	0.00%
2021/01/21	3	93.87	5	93.66	94.90	-2	3,005	-0.07%
2021/01/20	2.1	92.84	9	95.04	91.50	-7	3,010	-0.23%
2021/01/19	0.1	98.10	0	0.00	95.10	0.1	2,984	0.00%
2021/01/18	4.1	96.66	10	98.47	97.90	-5.9	2,973	-0.20%
2021/01/15	30	104.95	28	105.54	102.00	2	2,977	0.07%
2021/01/14	42	103.65	258	101.53	104.00	-216	2,887	-7.48%	大賣/鉅額交易
2021/01/13	22	98.89	7	99.13	98.20	15	2,816	0.53%
2021/01/12	6	99.33	53	98.26	97.30	-47	2,846	-1.65%
2021/01/11	53	99.66	5.3	98.46	101.00	47.7	2,918	1.63%
2021/01/08	51	100.50	0	0.00	99.90	51	2,927	1.74%
2021/01/07	3	100.07	0	0.00	100.50	3	2,977	0.10%
2021/01/06	208	100.69	16	99.64	102.00	192	3,022	6.35%	大買/鉅額交易
2021/01/05	1	95.20	1	96.10	96.00	0	2,965	0.00%
2021/01/04	0	96.00	5.4	96.03	96.20	-5.3	3,077	-0.17%
2020/12/31	0	0.00	4.2	94.09	93.70	-4.2	3,144	-0.13%
2020/12/30	0.1	91.80	0	0.00	92.60	0.1	3,201	0.00%
2020/12/29	2.1	92.68	106.2	92.01	91.80	-104.1	3,333	-3.12%	大賣/鉅額交易
2020/12/28	11	93.67	7	93.73	92.50	4	3,346	0.12%
2020/12/25	1	93.10	86	92.12	92.50	-85	3,342	-2.54%
2020/12/24	2	92.65	15	92.39	93.30	-13	3,367	-0.39%
2020/12/23	5	92.28	34	92.85	92.60	-29	3,379	-0.86%
2020/12/22	24	92.98	6	94.25	91.60	18	3,405	0.53%
2020/12/21	10	96.49	4	97.98	95.80	6	3,379	0.18%
2020/12/18	5	100.66	1	101.00	99.70	4	3,371	0.12%
2020/12/17	0	0.00	2	98.65	98.70	-2	3,381	-0.06%
2020/12/16	4	96.80	0	0.00	96.50	4	3,434	0.12%
2020/12/15	1	96.80	1	98.90	96.50	0	3,524	0.00%
2020/12/14	3	98.33	3	98.33	98.00	0	3,567	0.00%
2020/12/11	16	98.96	2	97.00	98.00	14	3,630	0.39%
2020/12/10	10	103.40	3	103.33	103.00	7	3,614	0.19%
2020/12/09	13	100.96	14	100.46	102.00	-1	3,648	-0.03%
2020/12/08	3	103.67	1	104.00	103.50	2	3,639	0.05%
2020/12/07	6	105.00	1	105.00	104.50	5	3,659	0.14%
2020/12/04	10	107.90	8	107.38	106.50	2	3,699	0.05%
2020/12/03	44	112.06	39	115.53	111.00	5	3,713	0.13%
2020/12/02	5	113.00	11	113.55	117.00	-6	3,676	-0.16%
2020/12/01	1	106.50	1	108.00	106.50	0	3,613	0.00%
2020/11/30	11	108.09	3	107.00	106.50	8	3,755	0.21%
2020/11/26	0	0.00	537	104.90	104.00	-537	4,076	-13.17%	大賣/鉅額交易
2020/11/25	0	0.00	2	104.50	105.00	-2	4,246	-0.05%
2020/11/24	0	0.00	1	108.50	105.50	-1	4,429	-0.02%
2020/11/23	0	0.00	296	106.00	105.00	-296	4,722	-6.27%	大賣/鉅額交易
2020/11/20	1	106.00	2	106.00	106.00	-1	4,944	-0.02%
2020/11/19	2	108.00	1	105.00	105.00	1	5,247	0.02%
2020/11/18	0	0.00	1	106.50	108.00	-1	5,378	-0.02%
2020/11/17	2	105.25	57	105.21	105.00	-55	5,584	-0.98%
2020/11/13	1	107.00	2	107.25	107.00	-1	6,408	-0.02%
2020/11/12	8	108.44	76	108.47	110.00	-68	6,671	-1.02%
2020/11/11	84	109.46	16	108.38	108.50	68	6,830	1.00%
2020/11/10	1	102.00	2	103.50	101.50	-1	6,766	-0.01%
2020/11/09	9	104.17	9	104.50	105.50	0	6,831	0.00%
2020/11/06	17	103.35	20	101.83	104.00	-3	6,872	-0.04%
2020/11/05	7	101.83	12	99.77	100.00	-5	6,930	-0.07%
2020/11/04	0	0.00	7	95.13	96.10	-7	6,988	-0.10%
2020/11/03	2	93.90	6	93.38	93.00	-4	7,072	-0.06%
2020/11/02	10	93.42	3	93.70	91.40	7	7,190	0.10%
2020/10/30	21	96.10	26	95.96	96.00	-5	7,472	-0.07%
2020/10/29	2	92.60	2	92.70	93.40	0	7,777	0.00%
2020/10/28	84	100.01	82	97.71	96.30	2	8,135	0.02%
2020/10/27	19	98.87	8	98.80	98.50	11	8,244	0.13%
2020/10/26	29	99.76	20	100.94	99.10	9	8,303	0.11%
2020/10/23	55	102.95	64	102.76	103.50	-9	8,308	-0.11%
2020/10/22	2	99.00	12	98.80	98.80	-10	8,297	-0.12%
2020/10/21	7	103.57	8	103.19	102.50	-1	8,294	-0.01%
2020/10/20	1	102.50	10	101.80	104.00	-9	8,342	-0.11%
2020/10/19	3	103.50	3	102.17	101.00	0	8,390	0.00%
2020/10/16	5	107.30	2	109.00	106.00	3	8,353	0.04%
2020/10/15	333	108.66	8	109.00	108.50	325	8,545	3.80%	大買/鉅額交易
2020/10/14	9	107.78	202	108.53	108.00	-193	8,833	-2.18%	大賣/鉅額交易
2020/10/13	6	110.83	9	110.94	112.00	-3	8,808	-0.03%
2020/10/12	49	111.43	61	110.00	111.00	-12	8,842	-0.14%
2020/10/08	10	118.60	24	118.60	117.00	-14	8,841	-0.16%
2020/10/07	21	122.02	20	123.03	121.50	1	8,957	0.01%
2020/10/06	13	123.35	16	123.00	121.50	-3	8,954	-0.03%
2020/10/05	1	117.00	3	119.00	119.50	-2	8,868	-0.02%
2020/09/30	2	116.00	2	114.50	116.00	0	8,919	0.00%
2020/09/29	6	113.67	5	115.50	113.00	1	8,948	0.01%
2020/09/28	0	0.00	2	116.25	117.00	-2	8,985	-0.02%
2020/09/25	3	108.83	2	114.25	110.50	1	8,994	0.01%
2020/09/24	41	117.83	43	113.99	112.50	-2	9,030	-0.02%
2020/09/23	17	118.79	17	118.00	118.00	0	9,162	0.00%
2020/09/22	40	118.65	43	116.70	116.00	-3	9,281	-0.03%
2020/09/21	43	122.67	41	120.46	119.50	2	9,273	0.02%
2020/09/18	40	118.63	44	119.43	121.00	-4	9,222	-0.04%
2020/09/17	35	118.49	33	116.65	116.50	2	9,128	0.02%
2020/09/16	172	117.46	211	116.77	116.00	-39	9,102	-0.43%	大買/大賣/
2020/09/15	7	115.43	0	0.00	114.50	7	9,049	0.08%
2020/09/14	69	113.31	33	115.92	116.00	36	9,014	0.40%
2020/09/11	42	112.55	46	110.02	110.00	-4	8,975	-0.04%
2020/09/10	33	111.92	32	112.48	111.50	1	8,958	0.01%
2020/09/09	133	113.04	131	111.48	111.50	2	8,943	0.02%	大買/大賣/
2020/09/08	150	114.24	172	112.66	113.50	-22	8,910	-0.25%	大買/大賣/
2020/09/07	6	113.42	6	113.33	111.50	0	8,904	0.00%
2020/09/04	107	116.75	117	117.16	117.50	-10	8,915	-0.11%	大買/大賣/
2020/09/03	9	119.62	4	118.63	118.50	5	8,841	0.06%
2020/09/02	158	119.97	273	120.27	124.50	-115	8,720	-1.32%	大買/大賣/鉅額交易
2020/09/01	671	121.82	105	121.15	119.00	566	8,569	6.60%	大買/大賣/鉅額交易
2020/08/31	188	127.44	215	120.67	123.00	-27	8,391	-0.32%	大買/大賣/
2020/08/28	22	129.50	22	129.61	128.50	0	8,239	0.00%
2020/08/27	246	129.49	230	132.33	129.00	16	8,073	0.20%	大買/大賣/
2020/08/26	22	129.80	9	129.78	126.50	13	7,875	0.17%
2020/08/25	49	126.24	48	128.48	132.50	1	7,705	0.01%
2020/08/24	35	121.34	94	119.99	121.00	-59	7,525	-0.78%
2020/08/21	255	122.12	342	118.43	115.50	-87	7,423	-1.17%	大買/大賣/
2020/08/20	363	124.71	304	118.09	119.00	59	7,244	0.81%	大買/大賣/
2020/08/19	174	128.50	164.6	123.90	123.50	9.4	7,037	0.13%	大買/大賣/
2020/08/18	98	119.12	117.2	122.49	123.00	-19.2	6,553	-0.29%	大賣/
2020/08/17	19	106.58	74	104.51	112.00	-55	6,422	-0.86%
2020/08/14	1	97.60	4	100.13	102.00	-3	6,451	-0.05%
2020/08/13	36	100.38	21	98.10	98.00	15	6,386	0.23%
2020/08/12	8	97.83	26	98.54	98.90	-18	6,303	-0.29%
2020/08/11	41	97.12	238	96.77	97.00	-197	6,268	-3.14%	大賣/鉅額交易
2020/08/10	78	102.82	188	99.93	99.60	-110	6,183	-1.78%	大賣/鉅額交易
2020/08/07	13	103.62	14	104.21	105.50	-1	6,103	-0.02%
2020/08/06	27	107.37	21	107.81	107.50	6	6,031	0.10%
2020/08/05	372	105.55	15	105.90	105.50	357	5,924	6.03%	大買/鉅額交易
2020/08/04	192	99.79	74	98.87	102.50	118	5,671	2.08%	大買/鉅額交易
2020/08/03	18	93.81	30	93.99	93.40	-12	5,339	-0.22%
2020/07/31	24	87.71	37	88.17	87.80	-13	4,963	-0.26%
2020/07/30	50	86.05	47	86.58	87.20	3	4,872	0.06%
2020/07/29	19	84.34	2	83.55	84.70	17	4,865	0.35%
2020/07/28	13	82.69	36	82.45	81.40	-23	4,853	-0.47%
2020/07/27	38	83.81	55	83.58	84.20	-17	4,859	-0.35%
2020/07/24	11	83.16	20	82.23	83.20	-9	4,905	-0.18%
2020/07/23	11	87.50	4	87.63	85.40	7	4,865	0.14%
2020/07/22	8	86.98	11	87.57	87.00	-3	4,795	-0.06%
2020/07/21	153	87.48	10	88.63	87.30	143	4,748	3.01%	大買/鉅額交易
2020/07/20	35	88.28	58	88.10	90.10	-23	4,555	-0.50%
2020/07/17	4	81.35	18	82.04	82.00	-14	4,221	-0.33%
2020/07/16	788	82.57	27	83.46	83.70	761	4,201	18.11%	大買/鉅額交易
2020/07/15	53	84.32	6	84.33	81.10	47	4,146	1.13%
2020/07/14	23	84.00	31	83.56	84.20	-8	4,112	-0.19%
2020/07/13	704	80.74	7	81.54	80.00	697	3,962	17.59%	大買/鉅額交易
2020/07/10	5	80.02	128	79.77	79.50	-123	3,992	-3.08%	大賣/鉅額交易
2020/07/09	5	81.76	810	82.74	82.00	-805	3,999	-20.13%	大賣/鉅額交易
2020/07/08	8	83.36	2	85.70	82.70	6	3,978	0.15%
2020/07/07	115	85.27	77	85.06	84.60	38	3,949	0.96%	大買/
2020/07/06	58	87.32	7	87.99	87.30	51	3,964	1.29%
2020/07/03	4	88.20	0	0.00	86.50	4	3,951	0.10%
2020/07/02	32	90.50	24	91.38	89.50	8	3,889	0.21%
2020/07/01	2	86.35	67	85.91	87.20	-65	3,737	-1.74%
2020/06/30	4	81.90	8	81.96	81.30	-4	3,599	-0.11%
2020/06/29	1	81.50	1	79.90	80.20	0	3,590	0.00%
2020/06/24	1	82.00	2	81.55	82.00	-1	3,581	-0.03%
2020/06/23	2	81.95	2	82.75	81.40	0	3,598	0.00%
2020/06/22	28	81.37	33	82.16	81.50	-5	3,591	-0.14%
2020/06/19	13	85.00	4	85.23	84.00	9	3,604	0.25%
2020/06/18	11	84.73	5	84.92	85.00	6	3,624	0.17%
2020/06/17	1	84.20	7	84.90	84.00	-6	3,615	-0.17%
2020/06/16	8	84.10	44	84.15	85.10	-36	3,669	-0.98%
2020/06/15	9	84.06	2	84.50	82.50	7	3,694	0.19%
2020/06/12	209	82.68	7	81.91	84.50	202	3,735	5.41%	大買/鉅額交易
2020/06/11	216	83.52	11	83.70	81.60	205	3,744	5.47%	大買/鉅額交易
2020/06/10	3	82.00	2	81.70	81.80	1	3,706	0.03%
2020/06/09	64	82.52	3	82.40	82.40	61	3,749	1.63%
2020/06/08	2	85.20	4	84.08	83.80	-2	3,776	-0.05%
2020/06/05	4	85.90	1	85.00	85.00	3	3,799	0.08%
2020/06/04	18	85.54	28	85.31	85.80	-10	3,790	-0.26%
2020/06/03	1	85.20	67	85.98	85.20	-66	3,795	-1.74%
2020/06/02	93	85.19	10	86.57	85.60	83	3,770	2.20%
2020/06/01	33	84.13	10	83.15	85.00	23	3,676	0.63%
2020/05/29	143	83.39	82	82.70	81.80	61	3,656	1.67%	大買/
2020/05/28	72	81.20	78	81.85	82.70	-6	3,599	-0.17%
2020/05/27	16	81.92	77	81.30	79.90	-61	3,570	-1.71%
2020/05/26	19	83.43	700	83.13	82.00	-681	3,575	-19.05%	大賣/鉅額交易
2020/05/25	67	81.39	1,196	81.02	81.30	-1,129	3,497	-32.28%	大賣/鉅額交易
2020/05/22	86	83.40	203	84.76	81.70	-117	3,470	-3.37%	大賣/鉅額交易
2020/05/21	232	82.65	39	81.56	83.60	193	3,390	5.69%	大買/鉅額交易
2020/05/20	6	75.53	15	74.92	76.00	-9	3,258	-0.28%
2020/05/19	30	72.60	0	0.00	74.20	30	3,277	0.92%
2020/05/18	4	71.63	15	73.31	71.00	-11	3,263	-0.34%
2020/05/15	51	76.59	56	75.95	76.00	-5	3,230	-0.15%
2020/05/14	22	76.65	20	77.38	74.80	2	3,203	0.06%
2020/05/13	17	74.82	5	75.30	75.60	12	3,170	0.38%
2020/05/12	1	75.00	10	73.31	72.80	-9	3,189	-0.28%
2020/05/11	33	75.25	9	77.10	75.00	24	3,204	0.75%
2020/05/08	0	0.00	1	74.20	74.30	-1	3,249	-0.03%
2020/05/07	76	73.60	6	73.47	73.60	70	3,260	2.15%
2020/05/06	11	72.57	17	72.68	72.50	-6	3,275	-0.18%
2020/05/05	12	72.10	63	71.94	72.50	-51	3,345	-1.52%
2020/05/04	3	68.60	4	69.30	69.00	-1	3,348	-0.03%
2020/04/30	17	68.19	4	68.80	69.30	13	3,363	0.39%
2020/04/29	55	68.45	66	67.34	66.90	-11	3,362	-0.33%
2020/04/28	5	66.16	14	65.93	66.50	-9	3,324	-0.27%
2020/04/27	2	65.50	8	65.51	65.50	-6	3,337	-0.18%
2020/04/24	3	64.50	6	64.78	64.50	-3	3,339	-0.09%
2020/04/23	7	65.20	146	65.25	65.40	-139	3,380	-4.11%	大賣/鉅額交易
2020/04/22	5	64.30	11	62.76	64.00	-6	3,366	-0.18%
2020/04/21	8	63.76	17	62.45	62.10	-9	3,376	-0.27%
2020/04/20	3	65.40	3.1	65.06	65.20	-0.1	3,385	0.00%
2020/04/17	80	65.67	11	65.94	65.10	69	3,424	2.01%
2020/04/16	19	63.82	51	64.09	64.70	-32	3,385	-0.95%
2020/04/15	41	62.86	3	63.63	63.70	38	3,398	1.12%
2020/04/14	1	60.10	51	59.98	60.10	-50	3,322	-1.50%
2020/04/13	12	59.33	47	60.00	59.00	-35	3,317	-1.06%
2020/04/10	35.1	61.54	0	0.00	62.60	35.1	3,296	1.06%
2020/04/09	12	61.82	55	64.62	61.40	-43	3,318	-1.30%
2020/04/08	24	62.58	0	0.00	64.80	24	3,286	0.73%
2020/04/07	14	58.96	1	58.60	60.90	13	3,291	0.39%
2020/04/06	14	56.74	0	0.00	58.00	14	3,358	0.42%
2020/04/01	11	53.85	0	0.00	54.90	11	3,421	0.32%
2020/03/31	46	54.39	11	54.79	53.60	35	3,455	1.01%
2020/03/30	7	51.20	0	0.00	53.10	7	3,481	0.20%
2020/03/27	5	55.50	29	53.80	52.20	-24	3,524	-0.68%
2020/03/26	31	50.71	11	49.27	52.00	20	3,547	0.56%
2020/03/25	1	50.30	0	0.00	50.20	1	3,562	0.03%
2020/03/24	9	45.86	4	43.35	46.15	5	3,574	0.14%
2020/03/23	0	0.00	2	42.45	42.45	-2	3,641	-0.05%
2020/03/20	24	48.42	103	47.91	47.15	-79	3,733	-2.12%	大賣/
2020/03/19	16.2	45.60	18	45.85	45.45	-1.8	3,735	-0.05%
2020/03/18	137	55.79	181	55.42	50.50	-44	3,788	-1.16%	大買/大賣/
2020/03/17	39.2	60.60	2	58.40	56.10	37.2	3,887	0.96%
2020/03/16	4	67.75	3	69.20	62.30	1	3,944	0.03%
2020/03/13	21	65.37	19	65.13	69.20	2	4,185	0.05%
2020/03/12	8	71.40	1	70.80	72.00	7	4,433	0.16%
2020/03/11	6	78.52	7	78.40	77.50	-1	4,457	-0.02%
2020/03/10	148	74.51	10	74.40	77.50	138	4,483	3.08%	大買/鉅額交易
2020/03/09	5	74.68	0	0.00	73.80	5	4,686	0.11%
2020/03/06	1	78.90	31	78.02	78.00	-30	4,853	-0.62%
2020/03/05	2	80.10	5	80.14	79.60	-3	5,210	-0.06%
2020/03/04	4	79.70	3	79.30	78.80	1	5,650	0.02%
2020/03/03	127	79.48	27	79.62	79.90	100	6,095	1.64%	大買/
2020/03/02	0	0.00	12	75.83	76.00	-12	6,232	-0.19%
2020/02/27	51	79.03	31	76.10	74.00	20	6,417	0.31%
2020/02/26	4	81.48	13	80.72	79.20	-9	6,428	-0.14%
2020/02/25	11	83.45	45	81.89	81.80	-34	6,413	-0.53%
2020/02/24	12	84.18	5	84.48	83.10	7	6,407	0.11%
2020/02/21	63	83.62	28	83.47	83.80	35	6,430	0.54%
2020/02/20	47	81.03	8	80.46	80.60	39	6,405	0.61%
2020/02/19	3	78.23	3	78.73	79.00	0	6,397	0.00%
2020/02/18	6	77.80	8	77.98	77.20	-2	6,427	-0.03%
2020/02/17	1	78.80	1	79.00	78.70	0	6,426	0.00%
2020/02/14	35	79.91	35	80.36	80.50	0	6,399	0.00%
2020/02/13	7	79.37	4	79.65	78.40	3	6,356	0.05%
2020/02/12	4	77.53	7	78.97	79.70	-3	6,322	-0.05%
2020/02/11	119	75.75	11	78.35	78.20	108	6,298	1.71%	大買/鉅額交易
2020/02/10	96	71.72	5	71.28	74.00	91	6,219	1.46%
2020/02/07	6	73.37	30	73.08	73.50	-24	6,218	-0.39%
2020/02/06	208	73.22	40	74.12	75.60	168	6,228	2.70%	大買/鉅額交易
2020/02/05	7	71.34	186	71.00	70.30	-179	6,142	-2.91%	大賣/鉅額交易
2020/02/04	1	72.20	0	0.00	73.10	1	6,094	0.02%
2020/01/31	6	76.07	0	0.00	76.60	6	6,152	0.10%
2020/01/30	0	0.00	10	78.00	77.40	-10	6,161	-0.16%
2020/01/20	8	86.00	8	85.80	86.00	0	6,141	0.00%
2020/01/17	27	86.33	10	86.12	85.70	17	6,134	0.28%
2020/01/15	10	84.70	10	86.50	84.70	0	6,087	0.00%
2020/01/14	19	86.47	4	86.35	86.00	15	6,071	0.25%
2020/01/13	82	85.08	1	86.50	86.20	81	6,033	1.34%
2020/01/10	4	83.00	4	82.80	83.00	0	5,975	0.00%
2020/01/09	140	83.52	13	82.18	84.10	127	5,930	2.14%	大買/鉅額交易
2020/01/08	18	80.21	11	79.85	79.60	7	5,877	0.12%
2020/01/07	13	80.35	11	80.91	79.50	2	5,858	0.03%
2020/01/06	6	81.58	5	81.90	81.40	1	5,853	0.02%
2020/01/03	5	85.96	20	83.66	83.90	-15	5,817	-0.26%
2020/01/02	10	87.43	39	87.97	87.00	-29	5,767	-0.50%
2019/12/31	3	88.57	0	0.00	88.50	3	5,740	0.05%
2019/12/30	5	88.80	10	88.81	88.40	-5	5,722	-0.09%
2019/12/27	5	88.20	6	86.08	87.20	-1	5,673	-0.02%
2019/12/26	3	85.97	12	85.95	86.10	-9	5,622	-0.16%
2019/12/25	14	85.44	7	85.64	86.20	7	5,601	0.12%
2019/12/24	3	84.03	453	85.00	83.80	-450	5,575	-8.07%	大賣/鉅額交易
2019/12/23	1	86.00	2	87.80	85.90	-1	5,535	-0.02%
2019/12/20	3	87.23	33	87.48	87.70	-30	5,505	-0.54%
2019/12/19	8	87.50	2	87.25	86.70	6	5,481	0.11%
2019/12/18	4	86.90	207	86.70	86.50	-203	5,441	-3.73%	大賣/鉅額交易
2019/12/17	14	90.05	3	90.40	89.00	11	5,353	0.21%
2019/12/16	25	89.82	4	89.55	88.60	21	5,314	0.40%
2019/12/13	24	89.43	49	90.00	88.30	-25	5,311	-0.47%
2019/12/12	20	93.06	13	92.88	92.70	7	5,259	0.13%
2019/12/11	11	90.77	18	90.76	90.70	-7	5,276	-0.13%
2019/12/10	51	89.83	40	89.38	90.50	11	5,215	0.21%
2019/12/09	266	86.34	36	87.61	87.10	230	4,920	4.67%	大買/鉅額交易
2019/12/06	6	82.72	8	83.11	82.50	-2	4,593	-0.04%
2019/12/05	14	82.35	3	81.90	82.60	11	4,507	0.24%
2019/12/04	50	82.66	45	82.47	81.70	5	4,435	0.11%
2019/12/03	28	80.77	10.4	81.20	82.30	17.6	4,213	0.42%
2019/12/02	60	79.81	80	79.53	79.70	-20	4,024	-0.50%
2019/11/29	93	78.63	61	78.10	76.20	32	3,653	0.88%
2019/11/28	84	77.65	108	78.72	81.90	-24	3,188	-0.75%	大賣/
2019/11/27	25	73.46	77	72.77	74.50	-52	2,710	-1.92%
2019/11/26	69	71.28	42	71.26	71.00	27	2,499	1.08%
2019/11/25	23	69.10	5	69.36	69.00	18	2,275	0.79%
2019/11/22	6	67.98	3	67.50	67.50	3	2,218	0.14%
2019/11/21	6	67.43	5	67.70	67.80	1	2,198	0.05%
2019/11/20	5	70.82	27	69.63	67.80	-22	2,171	-1.01%
2019/11/19	258	70.64	7	70.94	71.00	251	2,094	11.98%	大買/鉅額交易
2019/11/18	1	69.60	0	0.00	69.60	1	2,003	0.05%
2019/11/15	22	68.95	21	68.52	68.80	1	1,989	0.05%
2019/11/14	1	66.80	7	67.46	67.50	-6	1,969	-0.30%
2019/11/11	22	67.95	22	67.08	67.00	0	2,009	0.00%
2019/11/08	2	69.45	1	68.10	68.10	1	2,028	0.05%
2019/11/07	0	0.00	6	68.70	68.90	-6	2,039	-0.29%
2019/11/05	20	71.04	1	70.30	70.30	19	2,009	0.95%
2019/11/04	0	0.00	2	70.30	69.60	-2	1,969	-0.10%
2019/11/01	4	69.80	5	70.00	70.30	-1	1,956	-0.05%
2019/10/31	39	71.16	46	72.57	70.60	-7	1,979	-0.35%
2019/10/30	8	70.84	6	70.97	71.10	2	1,871	0.11%
2019/10/29	24	70.83	17	70.55	70.00	7	1,843	0.38%
2019/10/28	5	68.20	6	68.40	69.60	-1	1,804	-0.06%
2019/10/25	3	67.40	11	67.86	67.20	-8	1,796	-0.45%
2019/10/24	7	67.47	3	67.43	67.40	4	1,805	0.22%
2019/10/23	4	67.55	0	0.00	67.60	4	1,816	0.22%
2019/10/22	2	68.35	1	68.10	68.00	1	1,823	0.05%
2019/10/18	0	0.00	5	68.94	69.10	-5	1,898	-0.26%
2019/10/16	2	68.00	22	68.49	68.00	-20	1,961	-1.02%
2019/10/14	13	71.04	0	0.00	70.20	13	1,946	0.67%
2019/10/09	1	71.20	2	70.70	71.20	-1	1,908	-0.05%
2019/10/08	27	70.80	31	71.31	70.80	-4	1,935	-0.21%
2019/10/07	0	0.00	28	72.99	71.40	-28	2,043	-1.37%
2019/10/04	0	0.00	10	71.50	71.90	-10	2,071	-0.48%
2019/10/03	54	71.76	1	71.90	71.50	53	2,109	2.51%
2019/10/01	15	68.77	18	68.88	70.00	-3	2,107	-0.14%
2019/09/27	1	66.80	2	67.30	69.00	-1	2,132	-0.05%
2019/09/26	4	67.75	2	67.60	68.50	2	2,133	0.09%
2019/09/25	2	68.30	55	68.17	67.60	-53	2,166	-2.45%
2019/09/24	1	70.10	2	69.40	69.10	-1	2,183	-0.05%
2019/09/23	1	70.80	4	69.85	69.70	-3	2,180	-0.14%
2019/09/20	28	71.17	20	70.74	70.90	8	2,195	0.36%
2019/09/19	32	70.69	1,055	70.75	70.10	-1,023	2,240	-45.65%	大賣/鉅額交易
2019/09/18	43	70.87	2	71.55	70.10	41	2,218	1.85%
2019/09/17	12	73.10	28	72.91	74.10	-16	2,140	-0.75%
2019/09/16	36	74.48	22	74.00	73.80	14	2,100	0.67%
2019/09/12	4	70.95	34	70.20	70.90	-30	1,915	-1.57%
2019/09/11	32	67.64	11	68.09	67.00	21	1,863	1.13%
2019/09/10	4	68.10	20	68.46	67.90	-16	1,847	-0.87%
2019/09/09	2	68.80	57	68.70	69.00	-55	1,858	-2.96%
2019/09/06	1	68.50	0	0.00	68.80	1	1,864	0.05%
2019/09/05	27	69.98	8	69.56	70.70	19	1,857	1.02%
2019/09/04	8	69.10	2	69.40	69.20	6	1,856	0.32%
2019/09/02	0	0.00	1	67.70	68.40	-1	1,939	-0.05%
2019/08/30	5	67.70	0	0.00	66.50	5	1,986	0.25%
2019/08/28	1	67.00	2	67.10	66.70	-1	2,085	-0.05%
2019/08/26	4	64.80	3	65.30	65.60	1	2,117	0.05%
2019/08/23	1	66.90	9	66.30	66.50	-8	2,115	-0.38%
2019/08/22	36	67.41	67	67.31	66.00	-31	2,107	-1.47%
2019/08/21	3	68.10	4	68.25	68.40	-1	2,093	-0.05%
2019/08/20	0	0.00	4	70.13	68.80	-4	2,114	-0.19%
2019/08/19	184	69.00	1	69.40	69.00	183	2,125	8.61%	大買/鉅額交易
2019/08/16	0	0.00	1	68.10	68.10	-1	2,140	-0.05%
2019/08/15	5	66.80	1	67.50	68.10	4	2,167	0.18%
2019/08/14	5	68.10	10	68.51	68.10	-5	2,232	-0.22%
2019/08/13	5	67.40	23	66.43	67.00	-18	2,308	-0.78%
2019/08/12	627	68.97	3	69.20	69.00	624	2,356	26.48%	大買/鉅額交易
2019/08/08	5	68.00	5	67.70	68.00	0	2,397	0.00%
2019/08/07	2	65.90	1	66.20	65.90	1	2,428	0.04%
2019/08/05	5	64.84	0	0.00	65.60	5	2,502	0.20%
2019/08/02	1	64.80	0	0.00	65.30	1	2,559	0.04%
2019/08/01	0	0.00	10	66.00	66.30	-10	2,635	-0.38%
2019/07/31	5	66.60	5	66.20	66.60	0	2,815	0.00%
2019/07/30	6	66.17	0	0.00	66.00	6	2,935	0.20%
2019/07/29	10	67.38	0	0.00	67.40	10	3,005	0.33%
2019/07/26	10	67.13	1	67.50	67.00	9	3,168	0.28%
2019/07/25	5	68.00	1	67.50	67.50	4	3,292	0.12%
2019/07/24	1	68.70	1	68.50	68.60	0	3,316	0.00%
2019/07/23	11	70.87	6	68.23	68.10	5	3,345	0.15%
2019/07/22	3	70.90	0	0.00	70.90	3	3,332	0.09%
2019/07/19	4	72.95	13	73.00	73.00	-9	3,343	-0.27%
2019/07/18	41	73.56	13	73.64	73.60	28	3,424	0.82%
2019/07/17	0	0.00	1	72.20	72.20	-1	3,400	-0.03%
2019/07/16	5	71.20	1	71.20	71.90	4	3,400	0.12%
2019/07/15	19	71.01	9	70.77	71.00	10	3,411	0.29%
2019/07/12	12	70.88	12	70.79	70.50	0	3,435	0.00%
2019/07/11	35	70.95	22	72.19	70.30	13	3,448	0.38%
2019/07/10	8	72.05	20	73.05	73.90	-12	3,385	-0.35%
2019/07/09	6	71.62	7	72.26	71.30	-1	3,337	-0.03%
2019/07/08	6	70.95	5	71.80	71.60	1	3,292	0.03%
2019/07/05	1	70.70	27	71.24	71.30	-26	3,307	-0.79%
2019/07/04	2	69.50	37	70.11	69.10	-35	3,271	-1.07%
2019/07/03	5	67.96	6	68.12	68.70	-1	3,232	-0.03%
2019/07/02	0	0.00	3	68.33	68.20	-3	3,234	-0.09%
2019/07/01	54	67.96	3	68.07	68.10	51	3,194	1.60%
2019/06/28	1	66.00	0	0.00	66.00	1	3,167	0.03%
2019/06/27	2	67.20	5	67.56	67.20	-3	3,194	-0.09%
2019/06/26	1	66.90	3	67.13	68.00	-2	3,198	-0.06%
2019/06/25	16	66.07	17	65.64	66.10	-1	3,160	-0.03%
2019/06/21	18	66.26	18	65.80	63.80	0	3,158	0.00%
2019/06/20	2	65.40	2	65.80	65.80	0	3,173	0.00%
2019/06/19	2	65.80	1	65.90	65.20	1	3,200	0.03%
2019/06/18	0	0.00	2	64.40	64.00	-2	3,193	-0.06%
2019/06/17	1	63.80	1	64.40	64.40	0	3,208	0.00%
2019/06/14	2	65.30	5	63.60	63.60	-3	3,220	-0.09%
2019/06/13	13	65.25	11	65.00	65.00	2	3,261	0.06%
2019/06/11	12	65.51	2	66.05	65.30	10	3,344	0.30%
2019/06/10	4	65.83	9	65.78	66.00	-5	3,353	-0.15%
2019/06/06	6	65.62	10	65.50	65.50	-4	3,360	-0.12%
2019/06/05	3	64.30	11	65.08	64.60	-8	3,338	-0.24%
2019/06/04	2	63.20	5	62.60	62.70	-3	3,321	-0.09%
2019/06/03	0	0.00	34	61.80	61.70	-34	3,489	-0.97%
2019/05/31	0	0.00	2	60.00	60.70	-2	3,561	-0.06%
2019/05/27	21	58.96	5	59.38	59.30	16	3,845	0.42%
2019/05/24	6	59.02	30	60.39	59.40	-24	3,833	-0.63%
2019/05/23	4	57.28	0	0.00	58.80	4	3,830	0.10%
2019/05/22	3	59.40	2	59.50	58.60	1	3,820	0.03%
2019/05/21	22	56.37	13	57.68	59.30	9	3,821	0.24%
2019/05/20	75	59.45	71	59.08	57.50	4	3,804	0.11%
2019/05/17	17	64.81	3	66.70	63.50	14	3,746	0.37%
2019/05/16	19	66.57	6	66.80	66.40	13	3,729	0.35%
2019/05/15	3	65.50	128	64.93	65.20	-125	3,747	-3.34%	大賣/鉅額交易
2019/05/14	6	63.02	31	63.86	63.30	-25	3,764	-0.66%
2019/05/13	25	64.86	7	65.60	64.50	18	3,783	0.48%
2019/05/10	62	65.91	20	65.62	65.60	42	3,809	1.10%
2019/05/09	7	66.33	23	66.01	64.90	-16	3,770	-0.42%
2019/05/08	67	70.57	66	71.67	69.70	1	3,717	0.03%
2019/05/07	47	69.53	34	70.70	72.00	13	3,566	0.36%
2019/05/06	27	67.98	88	68.10	67.50	-61	3,465	-1.76%
2019/05/03	56	69.04	52	68.85	70.50	4	3,394	0.12%
2019/05/02	14	66.30	30	66.67	66.50	-16	3,230	-0.50%
2019/04/30	253	62.17	6	62.08	63.80	247	3,129	7.89%	大買/鉅額交易
2019/04/29	9	64.31	6	63.98	63.50	3	3,143	0.10%
2019/04/26	5	63.84	11	63.14	63.90	-6	3,235	-0.19%
2019/04/25	18	64.09	1	64.80	64.40	17	3,376	0.50%
2019/04/24	24	64.10	100	64.72	64.30	-76	3,559	-2.14%
2019/04/23	1	61.30	27	60.51	61.40	-26	3,612	-0.72%
2019/04/22	0	0.00	2	61.55	60.90	-2	3,617	-0.06%
2019/04/19	11	61.98	17	61.91	61.90	-6	3,660	-0.16%
2019/04/18	14	62.84	19	62.07	60.70	-5	3,668	-0.14%
2019/04/17	33	62.68	6	62.80	61.80	27	3,702	0.73%
2019/04/16	1	61.80	2	61.85	61.80	-1	3,699	-0.03%
2019/04/15	10	58.50	3	58.40	58.60	7	3,726	0.19%
2019/04/11	0	0.00	1	60.20	59.20	-1	3,821	-0.03%
2019/04/10	0	0.00	9	58.00	58.00	-9	3,820	-0.24%
2019/04/09	1	58.50	1	58.60	58.60	0	3,879	0.00%
2019/04/08	51	59.28	0	0.00	58.40	51	4,006	1.27%
2019/04/02	0	0.00	1	60.00	59.90	-1	4,157	-0.02%
2019/04/01	9	59.83	9	60.86	60.30	0	4,190	0.00%
2019/03/29	0	0.00	8	60.45	60.30	-8	4,208	-0.19%
2019/03/28	6	58.02	12	57.28	58.50	-6	4,290	-0.14%
2019/03/27	19	58.98	34	58.37	57.70	-15	4,449	-0.34%
2019/03/26	0	0.00	25	59.84	59.40	-25	4,487	-0.56%
2019/03/25	5	59.86	2	59.95	59.70	3	4,475	0.07%
2019/03/22	5	61.38	6	61.60	62.00	-1	4,436	-0.02%
2019/03/21	2	60.00	0	0.00	60.00	2	4,404	0.05%
2019/03/20	6	59.73	0	0.00	59.70	6	4,396	0.14%
2019/03/19	11	60.32	0	0.00	60.40	11	4,386	0.25%
2019/03/18	1,117	59.67	63	59.24	59.40	1,054	4,359	24.18%	大買/鉅額交易
2019/03/15	20	59.81	129	59.28	59.10	-109	4,307	-2.53%	大賣/鉅額交易
2019/03/14	12	61.76	340	62.56	60.80	-328	4,250	-7.72%	大賣/鉅額交易
2019/03/13	162	62.88	0	0.00	63.00	162	4,197	3.86%	大買/鉅額交易
2019/03/12	25	63.72	14	63.26	63.00	11	4,164	0.26%
2019/03/11	1	64.50	10	64.52	64.50	-9	4,085	-0.22%
2019/03/08	14	65.37	4	64.93	64.30	10	4,060	0.25%
2019/03/07	39	66.52	25	66.54	66.80	14	4,015	0.35%
2019/03/06	14	64.84	25.5	64.81	64.70	-11.5	3,838	-0.30%
2019/03/05	48	65.85	31	65.11	63.00	17	3,750	0.45%
2019/03/04	6	63.17	106	63.77	63.80	-100	3,537	-2.83%	大賣/
2019/02/27	80	61.10	2	60.80	61.10	78	3,454	2.26%
2019/02/26	1	62.50	0	0.00	62.00	1	3,436	0.03%
2019/02/25	9	62.06	8	62.15	62.00	1	3,438	0.03%
2019/02/22	1	62.40	2	62.15	62.40	-1	3,424	-0.03%
2019/02/21	207	61.51	3	62.00	61.80	204	3,396	6.01%	大買/鉅額交易
2019/02/20	11	62.15	11	63.15	61.20	0	3,373	0.00%
2019/02/19	168	62.79	5	63.60	63.30	163	3,334	4.89%	大買/鉅額交易
2019/02/18	2	62.80	2	62.60	62.80	0	3,274	0.00%
2019/02/15	2	62.10	121	61.60	62.00	-119	3,211	-3.71%	大賣/鉅額交易
2019/02/14	3	60.03	19	60.75	61.40	-16	3,167	-0.51%
2019/02/13	37	59.11	13	58.02	58.20	24	3,091	0.78%
2019/02/12	72	60.05	3	59.60	59.60	69	3,027	2.28%
2019/02/11	110	60.95	82.1	62.69	62.50	27.9	2,990	0.93%	大買/
2019/01/30	10	60.14	0	0.00	59.30	10	2,930	0.34%
2019/01/29	1,224	59.64	28	59.76	59.50	1,196	2,906	41.15%	大買/鉅額交易
2019/01/28	4	57.53	8	58.03	58.10	-4	2,840	-0.14%
2019/01/25	19.1	57.00	19	57.09	56.40	0.1	2,820	0.00%
2019/01/24	18	57.99	15	57.83	57.80	3	2,794	0.11%
2019/01/22	13	57.98	215	57.71	57.10	-202	2,766	-7.30%	大賣/鉅額交易
2019/01/21	12	60.43	5	59.30	59.00	7	2,726	0.26%
2019/01/18	5	58.18	5	59.24	61.30	0	2,674	0.00%
2019/01/17	189	61.02	33	60.36	58.00	156	2,540	6.14%	大買/鉅額交易
2019/01/16	165	63.38	102	63.88	64.30	63	2,371	2.66%	大買/大賣/
2019/01/15	12	61.33	15	61.23	61.80	-3	2,144	-0.14%
2019/01/14	7	58.27	7	58.86	59.40	0	2,000	0.00%
2019/01/11	6	59.40	24	59.12	58.90	-18	1,988	-0.91%
2019/01/10	1	58.50	6	58.28	58.40	-5	1,938	-0.26%
2019/01/09	30	59.53	60	59.04	58.00	-30	1,932	-1.55%
2019/01/08	21	58.89	1	58.70	58.50	20	1,863	1.07%
2019/01/07	30	58.30	74	58.00	59.00	-44	1,836	-2.40%
2019/01/04	2	55.40	8	55.81	56.90	-6	1,794	-0.33%
2019/01/03	6	58.33	14	56.34	57.50	-8	1,787	-0.45%
2019/01/02	22	56.11	10	55.94	55.80	12	1,769	0.68%
2018/12/28	4	55.55	4	55.48	55.50	0	1,788	0.00%
2018/12/27	44	57.20	49	55.77	54.50	-5	1,787	-0.28%
2018/12/26	71	58.43	36	58.00	57.50	35	1,665	2.10%
2018/12/25	82	56.36	15	56.18	57.50	67	1,576	4.25%
2018/12/24	7	56.00	13	55.39	56.30	-6	1,490	-0.40%
2018/12/22	8	55.13	7	54.94	55.20	1	1,450	0.07%
2018/12/21	27	52.83	7	52.34	54.50	20	1,404	1.42%
2018/12/20	39	52.54	39	50.83	52.60	0	1,290	0.00%
2018/12/19	6	48.83	15	49.13	49.35	-9	1,105	-0.81%
2018/12/17	0	0.00	5	46.58	45.80	-5	1,043	-0.48%
2018/12/14	12	46.42	0	0.00	46.15	12	1,062	1.13%
2018/12/10	0	0.00	1	43.95	43.75	-1	1,088	-0.09%
2018/12/07	1	44.20	1	45.15	45.10	0	1,116	0.00%
2018/12/06	1	46.40	5	44.68	43.85	-4	1,149	-0.35%
2018/12/05	7	46.31	13	46.62	46.15	-6	1,214	-0.49%
2018/12/04	15	47.11	19	47.31	47.30	-4	1,298	-0.31%
2018/12/03	10	47.60	2	47.40	47.40	8	1,399	0.57%
2018/11/30	10	46.15	0	0.00	46.20	10	1,467	0.68%
2018/11/29	1	45.75	3	46.05	45.00	-2	1,533	-0.13%
2018/11/28	0	0.00	2	43.60	43.80	-2	1,583	-0.13%
2018/11/27	0	0.00	6	42.88	43.10	-6	1,591	-0.38%
2018/11/26	2	43.00	0	0.00	43.00	2	1,603	0.12%
2018/11/22	15	43.81	14	44.39	42.00	1	1,627	0.06%
2018/11/21	7	42.99	0	0.00	43.50	7	1,636	0.43%
2018/11/19	0	0.00	1	42.60	43.00	-1	1,671	-0.06%
2018/11/14	1	41.85	0	0.00	41.20	1	1,779	0.06%
2018/11/12	0	0.00	3	42.93	41.60	-3	1,797	-0.17%
2018/11/09	0	0.00	6	44.15	44.45	-6	1,804	-0.33%
2018/11/08	4	44.44	4	43.60	43.95	0	1,813	0.00%
2018/11/06	3	42.55	1	41.80	41.15	2	1,905	0.10%
2018/11/02	1	42.50	0	0.00	41.25	1	1,919	0.05%
2018/10/31	0	0.00	2	40.50	40.45	-2	1,938	-0.10%
2018/10/30	2	39.00	1	38.20	38.90	1	2,028	0.05%
2018/10/26	15	39.30	15	39.61	39.00	0	2,088	0.00%
2018/10/24	1	41.80	0	0.00	41.60	1	2,179	0.05%
2018/10/23	1	41.80	2	42.35	41.50	-1	2,209	-0.05%
2018/10/22	7	42.66	5	43.26	43.20	2	2,240	0.09%
2018/10/19	4	38.90	4	40.10	40.10	0	2,248	0.00%
2018/10/18	0	0.00	3	41.10	41.05	-3	2,279	-0.13%
2018/10/17	3	41.60	7	41.71	41.65	-4	2,298	-0.17%
2018/10/16	0	0.00	5	40.56	40.60	-5	2,315	-0.22%
2018/10/15	5	39.60	9	40.20	39.65	-4	2,404	-0.17%
2018/10/12	17	36.96	20	38.03	39.95	-3	2,416	-0.12%
2018/10/11	8	37.35	56	37.37	37.35	-48	2,426	-1.98%
2018/10/09	19	44.24	41	41.73	41.45	-22	2,449	-0.90%
2018/10/08	3	46.03	85	44.69	44.95	-82	2,500	-3.28%
2018/10/05	18	47.48	33	47.60	47.05	-15	2,470	-0.61%
2018/10/04	5	51.90	3	52.23	51.50	2	2,418	0.08%
2018/10/03	3	53.67	0	0.00	53.50	3	2,446	0.12%
2018/10/02	0	0.00	5	52.80	53.30	-5	2,644	-0.19%
2018/10/01	2	52.65	6	52.38	53.10	-4	2,773	-0.14%
2018/09/28	7	53.64	15	54.29	53.00	-8	2,888	-0.28%
2018/09/27	12	52.94	15	52.77	53.30	-3	2,971	-0.10%
2018/09/25	5	53.20	2	53.45	53.00	3	3,199	0.09%
2018/09/21	0	0.00	1	52.30	52.10	-1	3,292	-0.03%
2018/09/20	1	51.60	1	50.90	50.90	0	3,317	0.00%
2018/09/18	6	52.52	3	52.57	52.10	3	3,329	0.09%
2018/09/17	2	52.90	0	0.00	53.30	2	3,365	0.06%
2018/09/14	1	52.00	4	53.18	53.70	-3	3,387	-0.09%
2018/09/13	5	52.92	1	51.40	51.20	4	3,419	0.12%
2018/09/12	2	52.95	1	54.10	53.00	1	3,425	0.03%
2018/09/11	27	53.70	1	52.80	55.00	26	3,465	0.75%
2018/09/10	23	56.43	32	56.00	55.10	-9	3,540	-0.25%
2018/09/07	13	60.55	27	61.09	61.20	-14	3,671	-0.38%
2018/09/06	3	59.87	25	60.79	60.80	-22	3,623	-0.61%
2018/09/05	43	59.87	18	59.51	59.90	25	3,789	0.66%
2018/09/04	7	58.29	28	58.19	58.60	-21	4,061	-0.52%
2018/09/03	11	55.69	0	0.00	55.50	11	4,108	0.27%
2018/08/31	0	0.00	32	56.33	56.50	-32	4,223	-0.76%
2018/08/30	0	0.00	22	55.64	56.00	-22	4,263	-0.52%
2018/08/29	12	54.58	12	55.12	55.00	0	4,330	0.00%
2018/08/28	12	55.13	12	53.87	53.50	0	4,370	0.00%
2018/08/27	2	55.00	1	55.00	55.10	1	4,459	0.02%
2018/08/23	43	54.31	25	53.30	53.30	18	4,494	0.40%
2018/08/22	29	56.39	49	55.94	55.40	-20	4,505	-0.44%
2018/08/21	4	54.60	7	54.90	54.90	-3	4,520	-0.07%
2018/08/17	2	53.90	8	53.85	53.90	-6	4,542	-0.13%
2018/08/16	5	52.20	1	52.50	52.20	4	4,516	0.09%
2018/08/15	1	52.30	1	52.40	52.50	0	4,506	0.00%
2018/08/14	33	53.24	2	52.00	52.90	31	4,513	0.69%
2018/08/13	18	53.09	5	50.30	51.30	13	4,464	0.29%
2018/08/08	30	56.97	20	56.10	56.10	10	4,412	0.23%
2018/08/07	9	56.17	5	56.76	56.80	4	4,431	0.09%
2018/08/06	23	56.27	37	55.21	55.90	-14	4,424	-0.32%
2018/08/03	5	58.26	3	58.47	58.10	2	4,340	0.05%
2018/08/02	14	59.14	3	59.57	59.30	11	4,326	0.25%
2018/08/01	5	60.80	14	61.53	60.50	-9	4,312	-0.21%
2018/07/31	0	0.00	1	58.90	58.80	-1	4,236	-0.02%
2018/07/30	2	58.70	2	58.50	59.00	0	4,242	0.00%
2018/07/27	18	60.14	13	60.88	61.00	5	4,222	0.12%
2018/07/26	7	60.56	1	60.70	60.50	6	4,186	0.14%
2018/07/25	2	60.45	0	0.00	60.40	2	4,168	0.05%
2018/07/24	1	59.50	2	59.05	59.00	-1	4,135	-0.02%
2018/07/23	13	58.01	10	57.70	57.70	3	4,131	0.07%
2018/07/20	26	60.82	40	60.70	59.40	-14	4,119	-0.34%
2018/07/19	0.9	60.90	2	59.10	59.70	-1.1	4,047	-0.03%
2018/07/18	11	60.08	10	58.80	58.80	1	4,044	0.02%
2018/07/17	12	58.73	27	59.40	60.20	-15	4,011	-0.37%
2018/07/16	2	59.30	15	60.47	60.60	-13	3,970	-0.33%
2018/07/13	0	0.00	1	57.30	57.40	-1	3,883	-0.03%
2018/07/12	1	58.30	0	0.00	57.60	1	3,883	0.03%
2018/07/11	3	57.80	13	57.70	57.50	-10	3,889	-0.26%
2018/07/10	97	59.51	40	59.44	58.10	57	3,883	1.47%
2018/07/09	57	61.09	53	61.74	62.50	4	3,722	0.11%
2018/07/06	47	56.33	35	57.12	59.70	12	3,612	0.33%
2018/07/05	73	60.91	27	61.11	58.50	46	3,522	1.31%
2018/07/04	49	60.79	14	60.65	61.00	35	3,500	1.00%
2018/07/03	38	62.12	70	62.09	62.00	-32	3,453	-0.93%
2018/07/02	57	59.78	28	59.41	60.10	29	3,322	0.87%
2018/06/29	21	55.43	16	56.16	56.20	5	3,241	0.15%
2018/06/28	11	53.98	5	53.50	53.50	6	3,214	0.19%
2018/06/27	15	55.60	10	56.43	54.70	5	3,215	0.16%
2018/06/26	40	55.39	2	54.30	55.50	38	3,211	1.18%
2018/06/25	29	57.59	30	57.73	57.10	-1	3,182	-0.03%
2018/06/22	25	58.89	58	58.46	57.80	-33	3,215	-1.03%
2018/06/21	19	56.83	20	56.99	57.10	-1	3,260	-0.03%
2018/06/20	70	55.74	89	56.79	55.70	-19	3,312	-0.57%
2018/06/19	115	59.98	25	58.39	58.30	90	3,287	2.74%	大買/
2018/06/15	37	62.72	111	63.99	62.00	-74	3,212	-2.30%	大賣/
2018/06/14	20	60.22	11	60.82	60.00	9	3,003	0.30%
2018/06/13	57	62.46	32	64.23	61.00	25	2,993	0.84%
2018/06/12	62	65.11	73	63.86	65.60	-11	2,818	-0.39%
2018/06/11	91	60.34	47	60.66	59.70	44	2,490	1.77%
2018/06/08	24	60.05	76	60.22	60.10	-52	2,416	-2.15%
2018/06/07	100	58.31	2	59.15	57.50	98	2,325	4.21%
2018/06/06	6	59.73	37	58.82	60.00	-31	2,295	-1.35%
2018/06/05	5	57.56	11	57.31	58.00	-6	2,282	-0.26%
2018/06/04	6	57.10	29	56.12	57.20	-23	2,244	-1.02%
2018/06/01	9	53.39	6	53.80	53.60	3	2,151	0.14%
2018/05/31	48	54.91	68	55.34	53.80	-20	2,139	-0.93%
2018/05/30	38	54.03	47	53.50	53.70	-9	2,091	-0.43%
2018/05/29	15	53.83	27	54.20	53.50	-12	2,061	-0.58%
2018/05/28	0	0.00	12	51.20	52.60	-12	1,989	-0.60%
2018/05/25	10	49.05	0	0.00	47.90	10	1,954	0.51%
2018/05/24	4	48.50	5	49.04	48.90	-1	1,964	-0.05%
2018/05/23	0	0.00	1	47.45	48.10	-1	1,974	-0.05%
2018/05/18	1	47.10	62	47.12	47.10	-61	2,027	-3.01%
2018/05/17	0	0.00	48	47.07	47.10	-48	2,074	-2.31%
2018/05/16	0	0.00	5	47.93	48.50	-5	2,118	-0.24%
2018/05/15	0	0.00	2	49.93	49.00	-2	2,168	-0.09%
2018/05/11	11	50.33	10	49.55	49.55	1	2,212	0.05%
2018/05/10	2	50.00	8	50.04	49.85	-6	2,235	-0.27%
2018/05/09	2	51.30	0	0.00	50.10	2	2,245	0.09%
2018/05/08	15	51.71	0	0.00	51.30	15	2,288	0.66%
2018/05/07	27	52.27	61	52.38	52.00	-34	2,304	-1.48%
2018/05/04	0	0.00	21	52.09	53.00	-21	2,301	-0.91%
2018/05/03	9	49.96	0	0.00	49.30	9	2,297	0.39%
2018/05/02	6	50.65	0	0.00	50.20	6	2,325	0.26%
2018/04/26	12	50.80	0	0.00	49.60	12	2,355	0.51%
2018/04/25	44	51.61	1	52.40	51.50	43	2,394	1.80%
2018/04/24	69	51.36	1	51.00	52.30	68	2,423	2.81%
2018/04/23	0	0.00	10	54.20	52.90	-10	2,495	-0.40%
2018/04/20	0	0.00	30	54.50	53.90	-30	2,613	-1.15%
2018/04/19	18	52.50	5	53.50	52.60	13	2,658	0.49%
2018/04/18	12	52.50	5	53.50	53.50	7	2,806	0.25%
2018/04/17	26	55.50	0	0.00	54.10	26	3,006	0.86%
2018/04/16	29	54.66	36	54.96	54.50	-7	3,060	-0.23%
2018/04/13	11	54.50	32	54.58	54.50	-21	3,109	-0.68%
2018/04/12	20	52.84	4	54.00	52.60	16	3,276	0.49%
2018/04/11	10	53.13	5	53.90	54.10	5	3,300	0.15%
2018/04/10	49	54.11	98	54.61	54.30	-49	3,365	-1.46%
2018/04/09	55	52.07	85	51.84	51.80	-30	3,391	-0.88%
2018/04/03	52	53.06	0	0.00	52.90	52	3,558	1.46%
2018/04/02	27	56.06	15	56.26	54.80	12	3,614	0.33%
2018/03/30	20	56.43	6	56.02	56.50	14	3,709	0.38%
2018/03/29	1	58.00	21	57.55	57.00	-20	3,729	-0.54%
2018/03/28	1	58.90	0	0.00	57.60	1	3,771	0.03%
2018/03/27	0	0.00	2	59.90	58.60	-2	3,793	-0.05%
2018/03/26	11	57.83	25	57.38	59.90	-14	3,763	-0.37%
2018/03/23	44	54.65	32	54.64	55.00	12	3,714	0.32%
2018/03/22	12	60.75	28	61.28	59.10	-16	3,717	-0.43%
2018/03/21	19	61.21	43	60.26	61.30	-24	3,857	-0.62%
2018/03/19	10	59.90	33	59.98	59.10	-23	3,854	-0.60%
2018/03/16	11	59.56	66	59.31	59.00	-55	3,845	-1.43%
2018/03/15	0	0.00	3	56.90	57.70	-3	3,793	-0.08%
2018/03/14	3	57.53	33	57.19	56.30	-30	3,790	-0.79%
2018/03/13	2	57.00	13	56.34	57.00	-11	3,762	-0.29%
2018/03/12	2	53.95	103	54.17	54.30	-101	3,751	-2.69%	大賣/鉅額交易
2018/03/09	14	52.75	22	54.24	54.50	-8	3,772	-0.21%
2018/03/08	0	0.00	1	51.10	51.20	-1	3,753	-0.03%
2018/03/07	1	51.40	0	0.00	50.20	1	3,795	0.03%
2018/03/05	4	50.90	0	0.00	50.10	4	4,139	0.10%
2018/03/02	1	50.50	2	50.40	50.90	-1	4,448	-0.02%
2018/03/01	3	51.60	2	51.20	51.40	1	4,715	0.02%
2018/02/27	3	50.40	0	0.00	50.90	3	4,820	0.06%
2018/02/26	20	51.50	1	50.60	50.70	19	5,030	0.38%
2018/02/22	2	49.80	24	51.36	50.80	-22	5,090	-0.43%
2018/02/21	26	50.04	18	50.15	49.90	8	5,130	0.16%
2018/02/12	84	48.27	20	48.25	48.70	64	5,353	1.20%
2018/02/09	19	45.35	17	45.16	46.25	2	5,350	0.04%
2018/02/08	58	44.63	65	43.43	44.00	-7	5,362	-0.13%
2018/02/07	38	48.85	21	45.92	45.90	17	5,411	0.31%
2018/02/06	10	49.49	39	49.54	48.70	-29	5,454	-0.53%
2018/02/05	16	53.34	0	0.00	54.10	16	5,442	0.29%
2018/02/02	7	55.26	3	55.37	55.10	4	5,529	0.07%
2018/02/01	11	54.33	1	53.70	53.50	10	5,676	0.18%
2018/01/31	6	54.95	3	55.20	54.60	3	5,770	0.05%
2018/01/30	50	58.66	20	57.20	57.20	30	5,931	0.51%
2018/01/29	5	58.42	2	58.30	57.80	3	6,144	0.05%
2018/01/26	0	0.00	2	58.55	58.50	-2	6,139	-0.03%
2018/01/24	0	0.00	1	58.60	58.80	-1	6,154	-0.02%
2018/01/23	23	59.78	8	59.75	59.00	15	6,175	0.24%
2018/01/22	34	59.21	3	59.33	60.10	31	6,189	0.50%
2018/01/19	15	58.92	14	59.93	59.30	1	6,232	0.02%
2018/01/18	1	59.40	25	59.40	58.30	-24	6,180	-0.39%
2018/01/17	26	60.79	13	59.12	58.90	13	6,170	0.21%
2018/01/16	39	60.61	19	60.03	61.10	20	6,111	0.33%
2018/01/15	24	57.40	9	57.73	57.40	15	5,997	0.25%
2018/01/12	38	57.94	16	58.75	58.70	22	5,962	0.37%
2018/01/11	44	62.15	82	62.38	59.30	-38	5,824	-0.65%
2018/01/10	18	64.38	7	65.50	65.80	11	5,634	0.20%
2018/01/09	3	64.77	1	67.50	64.80	2	5,582	0.04%
2018/01/08	23	67.61	52	67.49	66.00	-29	5,555	-0.52%
2018/01/05	24	63.17	8	63.38	63.80	16	5,458	0.29%
2018/01/04	25	64.54	4	64.10	64.00	21	5,508	0.38%
2018/01/03	12	66.51	17	66.33	66.00	-5	5,491	-0.09%
2018/01/02	38	64.42	32	64.56	66.00	6	5,441	0.11%