力山 (1515)-統一券商分點個股進出

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
48.85
漲跌
▼0.60
漲幅
-1.21%
成交量
1,151張
產業
上市電機機械類股
346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－統一券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一券商分點個股進出
統一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
2024/04/26	20	48.73	1	48.75	48.85	19	1,563	1.22%
2024/04/25	1	49.85	0	0.00	49.45	1	1,558	0.06%
2024/04/24	1	49.00	0	0.00	49.55	1	1,568	0.06%
2024/04/22	1	48.30	1	48.15	48.30	0	1,579	0.00%
2024/04/19	0	0.00	2	47.50	48.40	-2	1,586	-0.13%
2024/04/18	4	49.79	4	50.33	50.10	0	1,590	0.00%
2024/04/17	1	49.00	0	0.00	49.65	1	1,660	0.06%
2024/04/15	2	49.80	0	0.00	49.40	2	1,793	0.11%
2024/04/11	3	49.95	0	0.00	50.00	3	1,898	0.16%
2024/04/10	2	51.55	4	51.40	51.00	-2	1,877	-0.11%
2024/04/09	4	48.85	5	48.93	49.90	-1	1,816	-0.06%
2024/04/08	1	47.20	0	0.00	47.05	1	1,786	0.06%
2024/04/03	0	0.00	1	46.95	47.20	-1	1,788	-0.06%
2024/04/02	3	48.02	13	49.23	47.00	-10	1,789	-0.56%
2024/04/01	2	50.30	24	50.10	50.40	-22	1,741	-1.26%
2024/03/28	1	49.80	2	49.70	49.70	-1	1,767	-0.06%
2024/03/27	2	49.90	2	50.50	49.70	0	1,768	0.00%
2024/03/26	5	49.52	36	49.56	49.45	-31	1,773	-1.75%
2024/03/25	30	50.61	2	50.40	50.40	28	1,768	1.58%
2024/03/22	1	49.90	16	51.20	51.20	-15	1,776	-0.84%
2024/03/20	0	0.00	1	48.70	48.60	-1	1,781	-0.06%
2024/03/18	11	49.84	1	49.65	49.45	10	1,868	0.54%
2024/03/14	85	50.31	84	50.30	50.40	1	2,298	0.04%
2024/03/13	0.5	49.48	1	49.25	49.05	-0.5	2,322	-0.02%
2024/03/12	36	51.08	36	50.59	51.00	0	2,371	0.00%
2024/03/11	1	50.70	22	49.51	50.60	-21	2,478	-0.85%
2024/03/08	1	46.90	12.1	47.21	46.75	-11.1	2,449	-0.45%
2024/03/07	1.5	47.78	0	0.00	47.85	1.5	2,455	0.06%
2024/03/06	0	0.00	3	46.87	47.20	-3	2,445	-0.12%
2024/03/05	5	46.47	0	0.00	46.90	5	2,444	0.20%
2024/03/04	1	48.45	1	47.70	47.60	0	2,436	0.00%
2024/03/01	0	0.00	5	48.35	48.40	-5	2,468	-0.20%
2024/02/29	41	48.07	0	0.00	48.35	41	2,476	1.66%
2024/02/27	2	48.40	1	47.50	47.50	1	2,491	0.04%
2024/02/26	2.4	48.21	2	48.30	48.30	0.4	2,510	0.02%
2024/02/23	5	48.04	2	47.33	47.25	3	2,523	0.12%
2024/02/22	3	47.73	4	48.30	48.40	-1	2,550	-0.04%
2024/02/21	20	46.68	1	46.80	46.80	19	2,567	0.74%
2024/02/20	1	46.30	0	0.00	46.30	1	2,953	0.03%
2024/02/19	0.1	45.85	0	0.00	45.80	0.1	3,920	0.00%
2024/02/16	2	46.15	0	0.00	45.95	2	4,299	0.05%
2024/02/02	0	0.00	14	43.40	43.25	-14	5,393	-0.26%
2024/01/31	0	0.00	14	44.67	44.60	-14	5,554	-0.25%
2024/01/30	0	0.00	12	44.47	44.45	-12	5,551	-0.22%
2024/01/29	0	0.00	12	45.01	45.10	-12	5,548	-0.22%
2024/01/26	0	0.00	14	44.83	44.90	-14	5,551	-0.25%
2024/01/25	0	0.00	11	45.28	44.80	-11	5,547	-0.20%
2024/01/22	13	45.75	0	0.00	45.75	13	5,518	0.24%
2024/01/18	4	45.90	4	45.85	45.90	0	5,508	0.00%
2024/01/17	0.3	45.60	0.7	45.85	45.60	-0.4	5,492	-0.01%
2024/01/16	22	46.71	2	46.40	46.60	20	5,481	0.36%
2024/01/12	1	47.40	5	47.31	47.15	-4	5,462	-0.07%
2024/01/11	27	48.44	27	48.21	48.40	0	5,447	0.00%
2024/01/10	5	48.05	0	0.00	47.70	5	5,365	0.09%
2024/01/09	18	52.17	3	53.03	53.00	15	5,272	0.28%
2024/01/08	7	54.66	6	54.58	54.70	1	5,231	0.02%
2024/01/05	5	52.56	16	52.96	52.90	-11	5,171	-0.21%
2024/01/04	2	51.10	2	50.70	51.10	0	5,136	0.00%
2024/01/03	10	50.80	0	0.00	50.70	10	5,209	0.19%
2024/01/02	4	52.40	0	0.00	51.70	4	5,207	0.08%
2023/12/26	1	51.50	1	51.50	51.60	0	5,280	0.00%
2023/12/20	2	53.00	9	53.11	53.00	-7	5,297	-0.13%
2023/12/18	23	54.36	53	54.19	53.30	-30	5,322	-0.56%
2023/12/15	29	54.29	0	54.10	54.30	29	5,320	0.54%
2023/12/14	1	54.70	1	53.80	54.10	0	5,330	0.00%
2023/12/13	41	54.78	40	55.35	54.80	1	5,331	0.02%
2023/12/12	7	55.07	10	54.49	55.40	-3	5,344	-0.06%
2023/12/11	96	58.79	80	54.80	53.40	16	5,343	0.30%
2023/12/08	1	55.40	3	54.47	54.30	-2	5,410	-0.04%
2023/12/07	17	54.51	3.1	54.46	54.60	13.9	5,684	0.24%
2023/12/06	133	53.31	44	53.31	53.60	89	5,699	1.56%	大買/
2023/12/05	27.4	54.34	50	55.62	54.10	-22.6	5,521	-0.41%
2023/12/04	9.1	58.95	22	58.58	58.40	-12.9	5,467	-0.24%
2023/12/01	9	58.00	2	57.95	58.00	7	5,442	0.13%
2023/11/30	0	0.00	8	57.91	57.90	-8	5,423	-0.15%
2023/11/29	1	56.70	22.1	56.65	56.70	-21.1	5,409	-0.39%
2023/11/28	17	56.52	45	57.10	57.00	-28	5,398	-0.52%
2023/11/27	58	58.22	23	59.19	58.50	35	5,355	0.65%
2023/11/24	55	60.68	95	60.56	60.30	-40	5,329	-0.75%
2023/11/23	2	60.30	32	60.05	60.20	-30	5,299	-0.57%
2023/11/22	24	59.23	31	59.31	59.70	-7	5,279	-0.13%
2023/11/21	141	58.91	47	58.62	59.50	94	5,262	1.79%	大買/
2023/11/20	173	59.88	26	59.99	59.90	147	5,234	2.81%	大買/鉅額交易
2023/11/17	6	59.43	21	59.55	59.90	-15	5,179	-0.29%
2023/11/16	284	58.78	463	58.62	58.40	-179	4,788	-3.74%	大買/大賣/鉅額交易
2023/11/15	160.7	57.61	126.5	55.25	58.10	34.2	3,804	0.90%	大買/大賣/
2023/11/14	474.1	53.08	2,062	51.23	52.90	-1,587.9	3,423	-46.38%	大買/大賣/鉅額交易
2023/11/13	1,729	50.36	90	48.77	50.40	1,639	2,790	58.73%	大買/鉅額交易
2023/11/10	61	45.30	60	45.25	45.90	1	2,515	0.04%
2023/11/09	42	42.83	39	41.56	42.65	3	2,313	0.13%
2023/11/08	116	43.10	0	0.00	43.10	116	2,198	5.28%	大買/鉅額交易
2023/10/25	1	39.85	0	0.00	39.75	1	2,273	0.04%
2023/10/23	0	0.00	1	40.20	39.85	-1	2,274	-0.04%
2023/10/19	1	37.80	0	0.00	38.60	1	2,286	0.04%
2023/10/17	1	40.35	0	0.00	38.55	1	2,279	0.04%
2023/10/16	1	39.95	5	40.38	39.90	-4	2,265	-0.18%
2023/10/12	0	0.00	1	41.95	42.45	-1	2,294	-0.04%
2023/10/11	5	40.84	2	39.80	41.45	3	2,293	0.13%
2023/10/06	3	43.70	9	43.31	43.90	-6	2,227	-0.27%
2023/10/05	5	43.50	0	0.00	43.50	5	2,273	0.22%
2023/10/04	2	43.90	3	43.17	43.90	-1	2,427	-0.04%
2023/10/03	2	43.53	2	44.68	43.40	0	2,489	0.00%
2023/10/02	2	44.08	11	44.16	44.70	-9	2,465	-0.37%
2023/09/28	14	42.84	9	41.68	42.95	5	2,443	0.20%
2023/09/27	1	41.85	1	41.35	41.85	0	2,419	0.00%
2023/09/25	24	42.10	24	41.40	42.10	0	2,443	0.00%
2023/09/22	10	41.20	10	40.25	41.20	0	2,424	0.00%
2023/09/21	4	40.40	6	41.50	40.40	-2	2,415	-0.08%
2023/09/20	9	42.10	10	42.23	42.00	-1	2,398	-0.04%
2023/09/19	20	42.34	89	42.74	42.25	-69	2,399	-2.88%
2023/09/18	1	43.65	183	43.60	43.15	-182	2,373	-7.67%	大賣/鉅額交易
2023/09/15	19	44.31	9	44.71	44.75	10	2,344	0.43%
2023/09/14	262	44.96	11	45.19	45.05	251	2,293	10.95%	大買/鉅額交易
2023/09/13	99	44.01	146	43.94	44.10	-47	2,167	-2.17%	大賣/
2023/09/12	16	43.43	39	42.91	43.60	-23	1,845	-1.25%
2023/09/11	58	39.65	3	39.65	39.65	55	1,545	3.56%
2023/09/07	0	0.00	1	35.40	35.35	-1	1,493	-0.07%
2023/09/04	0	0.00	1	36.05	36.40	-1	1,546	-0.06%
2023/09/01	1	35.55	0	0.00	35.40	1	1,566	0.06%
2023/08/31	1	34.50	0	0.00	34.50	1	1,578	0.06%
2023/08/30	0	0.00	0	34.50	34.60	0	1,642	0.00%
2023/08/28	1	34.00	0	0.00	33.75	1	1,693	0.06%
2023/08/24	1	35.25	4	35.10	34.70	-3	1,670	-0.18%
2023/08/23	1	36.30	0	0.00	36.10	1	1,636	0.06%
2023/08/22	3	37.35	0	0.00	37.05	3	1,629	0.18%
2023/08/21	0	0.00	1	37.50	37.85	-1	1,618	-0.06%
2023/08/18	1	37.05	0	0.00	37.10	1	1,609	0.06%
2023/08/17	0	0.00	5	37.92	38.00	-5	1,596	-0.31%
2023/08/16	5	37.83	0	0.00	37.40	5	1,582	0.32%
2023/08/15	0	0.00	2	38.65	38.50	-2	1,572	-0.13%
2023/08/14	2	37.73	16	37.15	37.00	-14	1,548	-0.90%
2023/08/10	2	38.48	3	39.05	38.55	-1	1,499	-0.07%
2023/08/09	0	0.00	1	38.85	38.85	-1	1,458	-0.07%
2023/08/07	1	38.65	2	38.83	38.50	-1	1,434	-0.07%
2023/08/04	0	0.00	1	37.70	38.00	-1	1,395	-0.07%
2023/08/02	0	0.00	4	36.50	36.45	-4	1,384	-0.29%
2023/08/01	0	0.00	1	36.20	36.20	-1	1,376	-0.07%
2023/07/27	9	35.22	0	0.00	35.40	9	1,403	0.64%
2023/07/24	2	35.75	1	35.80	35.30	1	1,418	0.07%
2023/07/20	0	37.75	2	37.75	37.95	-2	1,385	-0.14%
2023/07/19	3	37.85	3	38.15	36.95	0	1,375	0.00%
2023/07/18	3	37.58	0	0.00	36.90	3	1,367	0.22%
2023/07/17	32	38.42	1	38.45	38.45	31	1,338	2.32%
2023/07/14	2	37.58	12	37.93	37.55	-10	1,316	-0.76%
2023/07/13	14	37.65	3	37.92	37.65	11	1,300	0.85%
2023/07/12	30	38.47	92	38.25	37.85	-62	1,282	-4.84%
2023/07/11	41	39.89	38	40.21	39.25	3	1,226	0.24%
2023/07/10	88	39.04	3	38.10	39.15	85	1,061	8.01%
2023/07/07	8	35.84	7	36.25	35.60	1	984	0.10%
2023/07/06	4	36.90	2	36.48	36.35	2	975	0.21%
2023/07/05	0	0.00	1	35.55	35.65	-1	939	-0.11%
2023/07/04	13	35.46	1	35.10	35.15	12	929	1.29%
2023/07/03	2	36.23	2	36.28	36.40	0	908	0.00%
2023/06/30	5	34.45	0	0.00	34.75	5	884	0.56%
2023/06/29	0	0.00	1.1	34.32	34.50	-1.1	873	-0.13%
2023/06/28	1	34.75	0	0.00	34.50	1	866	0.12%
2023/06/27	5	36.38	1	35.80	35.65	4	848	0.47%
2023/06/26	2	36.60	1	37.10	37.30	1	821	0.12%
2023/06/21	1	37.05	2	37.65	37.65	-1	801	-0.12%
2023/06/19	1	35.40	2	36.05	36.05	-1	760	-0.13%
2023/06/16	11	36.18	44	36.49	36.30	-33	742	-4.45%
2023/06/15	0	0.00	1	34.85	34.85	-1	686	-0.15%
2023/06/14	6	33.69	0	0.00	33.80	6	662	0.91%
2023/06/13	2	34.65	2	34.15	34.15	0	646	0.00%
2023/06/12	1	33.20	3	34.02	34.05	-2	617	-0.32%
2023/06/09	0	0.00	1	33.55	33.35	-1	605	-0.17%
2023/06/08	0	0.00	1	33.30	33.40	-1	615	-0.16%
2023/06/07	1	32.65	0	0.00	33.20	1	604	0.17%
2023/06/06	3	32.43	2	32.63	32.65	1	587	0.17%
2023/06/05	4	32.11	18	32.14	32.60	-14	573	-2.44%
2023/06/02	38	31.27	20	31.60	30.85	18	520	3.46%
2023/05/12	23	29.20	6	29.23	29.05	17	551	3.08%
2023/05/11	23	29.20	6	29.23	29.20	17	552	3.08%
2023/05/09	1	29.60	16	29.70	29.55	-15	559	-2.68%
2023/05/05	0	0.00	5	30.40	30.40	-5	560	-0.89%
2023/05/03	20	31.20	0	0.00	31.35	20	558	3.58%
2023/05/02	5	30.69	0	0.00	30.75	5	543	0.92%
2023/04/28	2	29.78	2	29.45	29.65	0	525	0.00%
2023/04/26	0	0.00	7	28.20	28.65	-7	514	-1.36%
2023/04/25	0	0.00	6	28.32	28.30	-6	516	-1.16%
2023/04/20	1	29.45	9	29.30	29.15	-8	556	-1.44%
2023/04/19	0	0.00	1	29.95	29.85	-1	568	-0.18%
2023/04/18	1	30.10	0	0.00	29.75	1	563	0.18%
2023/04/17	3	29.85	0	0.00	29.85	3	561	0.53%
2023/04/14	0.1	29.70	0	0.00	29.40	0.1	555	0.02%
2023/04/13	12	29.65	1	29.30	29.65	11	553	1.99%
2023/04/11	5	29.25	0	0.00	29.25	5	547	0.91%
2023/04/07	4	28.99	0	0.00	28.95	4	546	0.73%
2023/04/06	14	29.04	0	0.00	29.05	14	546	2.56%
2023/03/27	0	29.80	0	0.00	29.25	0	573	0.00%
2023/03/24	0	29.60	0	0.00	29.35	0	580	0.00%
2023/03/22	0	29.75	0	0.00	29.50	0	587	0.00%
2023/03/15	0	29.95	0	0.00	29.35	0	624	0.00%
2023/03/14	0	0.00	1	29.00	29.15	-1	649	-0.15%
2023/03/07	0	30.70	0	0.00	30.60	0	694	0.00%
2023/02/24	0	31.85	0	0.00	30.80	0	672	0.00%
2023/02/20	1	31.70	0	0.00	31.80	1	667	0.15%
2023/02/16	5	32.27	5	32.50	31.85	0	669	0.00%
2023/01/05	0	0.00	3	30.00	30.05	-3	602	-0.50%
2022/12/26	0	0.00	1	30.85	30.95	-1	642	-0.16%
2022/12/20	1	32.35	0	0.00	32.35	1	661	0.15%
2022/12/19	4	33.20	0	0.00	33.20	4	662	0.60%
2022/12/16	0	0.00	2	32.75	32.70	-2	667	-0.30%
2022/12/15	1	33.25	0	0.00	33.30	1	663	0.15%
2022/12/14	2	33.20	0	0.00	33.25	2	661	0.30%
2022/12/12	0	0.00	2	32.80	33.30	-2	667	-0.30%
2022/12/09	2	33.50	0	0.00	33.15	2	666	0.30%
2022/12/08	3	32.70	2	33.00	33.10	1	669	0.15%
2022/12/06	4	33.83	0	0.00	32.65	4	678	0.59%
2022/11/24	0	0.00	27	28.80	29.35	-27	670	-4.03%
2022/11/18	1	30.25	0	0.00	30.25	1	789	0.13%
2022/11/16	2	30.30	1	30.45	30.30	1	791	0.13%
2022/11/15	1	30.20	0	0.00	30.20	1	801	0.12%
2022/11/11	1	29.25	35	28.70	29.25	-34	801	-4.24%
2022/11/09	9	29.54	0	0.00	29.60	9	802	1.12%
2022/11/08	1	29.20	0	0.00	29.20	1	804	0.12%
2022/10/31	16	28.48	0	0.00	28.25	16	836	1.91%
2022/10/28	4	28.03	3	28.45	27.80	1	857	0.12%
2022/10/18	1	29.20	0	0.00	29.20	1	955	0.10%
2022/10/12	6	28.20	0	0.00	28.05	6	1,050	0.57%
2022/10/11	0	0.00	1	28.25	28.05	-1	1,104	-0.09%
2022/10/07	1	29.70	0	0.00	29.65	1	1,237	0.08%
2022/10/05	90	29.79	0	0.00	29.90	90	1,349	6.67%
2022/09/23	53	32.30	53	32.74	32.20	0	1,380	0.00%
2022/09/15	57	34.68	58	35.13	34.80	-1	1,386	-0.07%
2022/09/14	1	34.35	0	0.00	34.25	1	1,392	0.07%
2022/09/13	0	0.00	5	35.05	34.85	-5	1,402	-0.36%
2022/09/12	2	35.23	1	33.90	34.90	1	1,416	0.07%
2022/09/08	2	34.25	0	0.00	33.70	2	1,424	0.14%
2022/09/02	0	0.00	1	35.10	34.50	-1	1,434	-0.07%
2022/08/30	0	0.00	6	34.08	34.15	-6	1,453	-0.41%
2022/08/26	2	36.50	438	35.78	34.50	-436	1,448	-30.10%	大賣/鉅額交易
2022/08/25	438	36.30	0	0.00	36.30	438	1,356	32.28%	大買/鉅額交易
2022/08/17	0	0.00	1	33.30	33.40	-1	1,359	-0.07%
2022/08/11	32	30.95	2	31.33	31.30	30	1,353	2.22%
2022/08/10	2	30.78	0	0.00	30.75	2	1,352	0.15%
2022/08/03	2	32.48	0	0.00	32.55	2	1,337	0.15%
2022/08/02	2	33.93	0	0.00	33.50	2	1,335	0.15%
2022/08/01	2	34.18	4	33.73	34.00	-2	1,317	-0.15%
2022/07/26	3	32.98	3	33.75	32.50	0	1,289	0.00%
2022/07/22	2	33.15	0	0.00	33.40	2	1,267	0.16%
2022/07/21	1	32.50	0	0.00	33.05	1	1,267	0.08%
2022/07/20	1	32.35	0	0.00	31.90	1	1,248	0.08%
2022/07/18	3	35.73	6	34.98	34.40	-3	1,193	-0.25%
2022/07/15	17	35.10	154	34.66	36.05	-137	1,142	-11.99%	大賣/鉅額交易
2022/07/14	110	34.66	18	33.26	34.70	92	1,006	9.14%	大買/
2022/07/13	47	31.55	2	31.55	31.55	45	890	5.06%
2022/07/12	9	28.89	0	0.00	28.70	9	882	1.02%
2022/07/11	4	29.50	3	29.48	29.85	1	879	0.11%
2022/07/07	2	26.90	10	27.33	27.85	-8	853	-0.94%
2022/07/06	4	27.15	4	27.45	27.15	0	854	0.00%
2022/07/05	4	26.88	4	27.55	27.40	0	860	0.00%
2022/07/04	2	27.05	0	0.00	26.90	2	862	0.23%
2022/07/01	0	0.00	3	27.10	26.10	-3	866	-0.35%
2022/06/24	0	0.00	2	28.80	28.90	-2	857	-0.23%
2022/06/23	2	27.55	3	27.95	27.80	-1	850	-0.12%
2022/06/22	33	27.96	0	0.00	27.70	33	866	3.81%
2022/06/21	0	0.00	5	29.15	29.10	-5	865	-0.58%
2022/06/20	5	28.40	12	27.90	27.40	-7	870	-0.80%
2022/06/14	0	0.00	1	33.90	34.00	-1	832	-0.12%
2022/06/09	1	36.30	0	0.00	36.80	1	843	0.12%
2022/06/08	2	40.25	1	39.95	40.10	1	818	0.12%
2022/06/07	0	0.00	1	39.95	39.95	-1	816	-0.12%
2022/05/16	1	38.70	1	37.55	37.25	0	922	0.00%
2022/04/13	1	42.00	0	0.00	42.35	1	1,564	0.06%
2022/04/07	1	43.05	2	42.85	42.80	-1	1,584	-0.06%
2022/04/06	1	44.10	0	0.00	44.35	1	1,577	0.06%
2022/04/01	0	0.00	1	45.00	45.35	-1	1,575	-0.06%
2022/03/23	1	47.45	1	47.40	47.45	0	1,588	0.00%
2022/03/22	0	0.00	1	46.10	46.05	-1	1,579	-0.06%
2022/03/18	5	45.08	0	0.00	45.45	5	1,581	0.32%
2022/03/08	0	0.00	1	42.35	41.50	-1	1,641	-0.06%
2022/02/17	0	0.00	1	44.60	44.30	-1	1,546	-0.06%
2022/02/15	1	45.35	0	0.00	44.30	1	1,521	0.07%
2022/02/10	9	45.33	5	45.05	45.20	4	1,471	0.27%
2022/02/09	6	47.04	10	46.74	46.75	-4	1,432	-0.28%
2022/02/08	6	41.88	0	0.00	43.60	6	1,345	0.45%
2022/02/07	0	0.00	5	45.35	45.65	-5	1,226	-0.41%
2022/01/26	2	44.58	0	0.00	44.40	2	1,186	0.17%
2022/01/25	1	46.05	5	47.25	45.95	-4	1,133	-0.35%
2022/01/24	4	47.51	0	0.00	46.45	4	1,090	0.37%
2022/01/21	2	48.63	0	0.00	48.20	2	1,034	0.19%
2022/01/17	1	50.60	0	0.00	51.00	1	959	0.10%
2022/01/07	1	52.30	0	0.00	52.00	1	903	0.11%
2021/12/22	0	0.00	0.6	57.50	57.50	-0.6	767	-0.08%
2021/12/21	0	0.00	1	57.10	57.50	-1	761	-0.13%
2021/12/14	1	56.40	0	0.00	56.20	1	687	0.15%
2021/12/13	1	57.20	0	0.00	57.00	1	672	0.15%
2021/12/10	3	59.60	0	0.00	59.00	3	626	0.48%
2021/12/07	1	58.70	1	59.10	59.00	0	604	0.00%
2021/12/06	7	60.50	0	0.00	60.30	7	562	1.24%
2021/11/29	0	0.00	3	63.40	64.00	-3	503	-0.60%
2021/11/12	0	0.00	9	65.10	65.00	-9	510	-1.76%
2021/11/10	0	0.00	11	66.05	65.30	-11	519	-2.12%
2021/11/09	20	65.05	0	0.00	65.20	20	517	3.87%
2021/11/08	2	64.50	0	0.00	63.90	2	519	0.38%
2021/11/05	0	0.00	11	65.52	65.80	-11	516	-2.13%
2021/11/04	0	0.00	1	68.50	68.50	-1	549	-0.18%
2021/11/01	0	0.00	1	68.30	68.30	-1	618	-0.16%
2021/10/28	0	0.00	1	67.10	67.10	-1	668	-0.15%
2021/10/25	0	0.00	4	65.53	66.00	-4	700	-0.57%
2021/10/21	0	0.00	10	67.40	67.40	-10	734	-1.36%
2021/10/15	0	0.00	11	66.05	66.10	-11	865	-1.27%
2021/10/08	0	0.00	1	67.90	67.30	-1	963	-0.10%
2021/10/06	0	0.00	1	65.90	65.00	-1	1,043	-0.10%
2021/09/24	0	0.00	1	69.90	69.80	-1	1,184	-0.08%
2021/09/22	0	0.00	5	68.60	68.30	-5	1,223	-0.41%
2021/09/15	0	0.00	1	70.50	70.70	-1	1,352	-0.07%
2021/09/07	0	0.00	3	70.50	70.30	-3	1,407	-0.21%
2021/09/03	0	0.00	1	71.50	71.50	-1	1,420	-0.07%
2021/08/26	2	70.20	0	0.00	70.50	2	1,556	0.13%
2021/08/24	0	0.00	2	69.60	69.30	-2	1,588	-0.13%
2021/08/23	1	71.50	0	0.00	70.60	1	1,616	0.06%
2021/08/17	0	0.00	1	70.70	69.90	-1	1,766	-0.06%
2021/08/16	1	69.70	7	70.51	70.00	-6	1,783	-0.34%
2021/08/11	6	73.90	22	73.18	73.00	-16	1,828	-0.88%
2021/08/10	6.2	73.00	39	73.83	73.10	-32.8	1,855	-1.77%
2021/08/09	0	0.00	3	77.00	77.00	-3	1,857	-0.16%
2021/08/05	15	78.37	12	78.03	78.00	3	1,943	0.15%
2021/08/04	0	0.00	1	80.00	80.80	-1	2,001	-0.05%
2021/07/30	0	0.00	2	77.30	77.10	-2	2,398	-0.08%
2021/07/29	27	78.33	0	0.00	77.90	27	2,424	1.11%
2021/07/28	0.1	79.20	13	76.95	77.90	-12.9	2,486	-0.52%
2021/07/27	11	79.05	1	78.30	78.30	10	2,563	0.39%
2021/07/26	0	0.00	4	79.80	79.90	-4	2,596	-0.15%
2021/07/23	0	0.00	6	81.22	81.00	-6	2,630	-0.23%
2021/07/22	10	82.60	0	0.00	82.20	10	2,660	0.38%
2021/07/21	3	84.70	27	85.54	84.40	-24	2,646	-0.91%
2021/07/20	5	83.74	1	83.60	83.60	4	2,616	0.15%
2021/07/19	25	84.46	1	83.50	84.30	24	2,597	0.92%
2021/07/16	1	83.70	0	0.00	83.50	1	2,611	0.04%
2021/07/15	0	0.00	4	82.80	83.00	-4	2,618	-0.15%
2021/07/14	2	82.55	5	82.20	82.00	-3	2,642	-0.11%
2021/07/13	16	83.60	23	83.72	83.40	-7	2,758	-0.25%
2021/07/12	9	83.97	38	82.82	82.30	-29	2,754	-1.05%
2021/07/09	0	0.00	12	79.29	78.50	-12	2,721	-0.44%
2021/07/05	3	79.60	0	0.00	79.10	3	3,159	0.09%
2021/07/02	0	0.00	14	77.91	78.90	-14	3,225	-0.43%
2021/07/01	0	0.00	20	78.36	77.60	-20	3,285	-0.61%
2021/06/30	10	79.20	0	0.00	78.90	10	3,422	0.29%
2021/06/29	3	80.50	0	0.00	79.20	3	3,595	0.08%
2021/06/28	11	80.80	16	80.44	80.50	-5	3,608	-0.14%
2021/06/25	6	82.47	22	82.38	82.20	-16	3,582	-0.45%
2021/06/24	17	78.86	0	0.00	78.80	17	3,551	0.48%
2021/06/23	5	78.28	0	0.00	78.60	5	3,572	0.14%
2021/06/22	0	0.00	17	77.22	76.60	-17	3,572	-0.48%
2021/06/21	2	77.50	1	77.60	77.30	1	3,597	0.03%
2021/06/18	14	78.85	18	78.90	78.90	-4	3,625	-0.11%
2021/06/15	10	76.73	2	77.30	77.00	8	3,802	0.21%
2021/06/10	0	0.00	32	77.36	76.60	-32	4,079	-0.78%
2021/06/09	15	79.10	0	0.00	79.60	15	4,120	0.36%
2021/06/08	10	78.60	0	0.00	78.90	10	4,263	0.23%
2021/06/07	0	0.00	5	78.30	78.20	-5	4,623	-0.11%
2021/06/04	0	0.00	1	78.50	79.20	-1	4,762	-0.02%
2021/06/03	0	0.00	1	78.30	78.30	-1	4,759	-0.02%
2021/06/02	30	79.90	0	0.00	79.70	30	4,767	0.63%
2021/05/31	0	0.00	15	78.00	77.40	-15	4,755	-0.32%
2021/05/28	5	77.34	2	77.40	78.00	3	4,749	0.06%
2021/05/27	6	75.92	6	76.13	77.00	0	4,796	0.00%
2021/05/26	1	73.40	7	72.89	73.00	-6	4,784	-0.13%
2021/05/25	6	71.30	3	71.07	70.30	3	4,789	0.06%
2021/05/24	2.1	68.92	0	0.00	69.50	2.1	4,793	0.04%
2021/05/21	15	68.70	0	0.00	70.10	15	4,842	0.31%
2021/05/20	2	66.85	2	67.50	66.60	0	4,882	0.00%
2021/05/19	10	66.95	3	66.23	67.00	7	5,007	0.14%
2021/05/18	5.1	64.49	2	64.20	67.20	3.1	5,222	0.06%
2021/05/17	8	65.75	54	63.86	63.10	-46	5,225	-0.88%
2021/05/14	11.1	71.14	6	71.23	70.10	5.1	5,210	0.10%
2021/05/13	7	69.00	2	68.75	68.60	5	5,213	0.10%
2021/05/12	80	66.20	88	67.35	67.40	-8	5,194	-0.15%
2021/05/11	71.2	72.46	202	73.16	71.50	-130.8	5,147	-2.54%	大賣/鉅額交易
2021/05/10	21	79.76	1	82.20	78.80	20	5,120	0.39%
2021/05/07	183	76.98	180	77.22	78.30	3	5,115	0.06%	大買/大賣/
2021/05/06	1.1	83.60	49	83.60	83.60	-47.9	4,894	-0.98%
2021/05/05	70	94.18	0	0.00	92.80	70	4,875	1.44%
2021/05/04	69	91.06	603	91.78	94.20	-534	4,813	-11.09%	大賣/鉅額交易
2021/05/03	78	95.03	1	93.60	91.50	77	4,735	1.63%
2021/04/29	0	0.00	37	92.39	94.00	-37	4,693	-0.79%
2021/04/28	32	92.89	36	92.68	93.40	-4	4,658	-0.09%
2021/04/27	6	90.37	6	90.28	90.30	0	4,653	0.00%
2021/04/26	5	89.76	6	90.38	90.30	-1	4,689	-0.02%
2021/04/23	0	0.00	14	88.69	88.70	-14	4,705	-0.30%
2021/04/22	0	0.00	19	89.38	88.00	-19	4,700	-0.40%
2021/04/21	25	90.16	5	90.82	89.80	20	4,659	0.43%
2021/04/20	30	89.13	5	89.20	89.00	25	4,653	0.54%
2021/04/19	9	89.87	280	89.67	89.00	-271	4,635	-5.85%	大賣/鉅額交易
2021/04/16	10	95.10	43	94.35	95.30	-33	4,540	-0.73%
2021/04/15	45	91.70	0	0.00	93.50	45	4,499	1.00%
2021/04/14	7	89.11	7	89.10	90.80	0	4,471	0.00%
2021/04/13	4	92.60	82	92.50	92.00	-78	4,402	-1.77%
2021/04/12	24.1	97.95	177	96.96	95.90	-152.9	4,308	-3.55%	大賣/鉅額交易
2021/04/09	117	106.00	158	104.89	106.50	-41	4,142	-0.99%	大買/大賣/
2021/04/08	65	101.66	3	101.33	103.50	62	4,036	1.54%
2021/04/07	80	100.19	36	100.56	99.60	44	3,966	1.11%
2021/04/06	615	99.67	46	99.98	100.00	569	3,914	14.54%	大買/鉅額交易
2021/04/01	183	99.01	38	98.85	98.00	145	3,769	3.85%	大買/鉅額交易
2021/03/31	26.1	96.11	1	95.80	94.30	25.1	3,590	0.70%
2021/03/30	8	95.00	18	94.97	95.20	-10	3,562	-0.28%
2021/03/29	6	95.15	2	94.65	95.30	4	3,595	0.11%
2021/03/26	46	92.76	3	93.73	92.60	43	3,589	1.20%
2021/03/25	1	93.60	18	92.97	93.20	-17	3,564	-0.48%
2021/03/24	37	93.94	7	92.89	93.50	30	3,561	0.84%
2021/03/23	27	92.74	10	92.90	93.50	17	3,565	0.48%
2021/03/22	11	91.92	25	91.99	91.60	-14	3,532	-0.40%
2021/03/19	27	95.96	84	94.99	93.40	-57	3,513	-1.62%
2021/03/18	8	94.39	8	94.06	94.90	0	3,434	0.00%
2021/03/17	6.1	95.26	48	93.63	93.20	-41.9	3,405	-1.23%
2021/03/16	187	95.54	109	94.95	92.50	78	3,349	2.33%	大買/大賣/
2021/03/15	2.1	91.81	33	92.76	92.60	-30.9	3,179	-0.97%
2021/03/12	60	92.94	248	92.18	92.00	-188	3,144	-5.98%	大賣/鉅額交易
2021/03/11	444	91.31	209	90.90	93.40	235	3,004	7.82%	大買/大賣/鉅額交易
2021/03/10	551	87.63	25	85.48	86.70	526	2,639	19.93%	大買/鉅額交易
2021/03/08	3	84.80	5	84.38	83.60	-2	2,485	-0.08%
2021/03/05	1	80.60	2	80.90	81.90	-1	2,459	-0.04%
2021/03/04	2	81.00	13	81.80	81.80	-11	2,459	-0.45%
2021/03/03	13	82.23	23	82.05	82.10	-10	2,462	-0.41%
2021/03/02	29	84.50	13	84.42	83.90	16	2,444	0.65%
2021/02/26	1	80.50	1	81.10	81.20	0	2,359	0.00%
2021/02/25	1	84.70	16	84.83	82.70	-15	2,325	-0.65%
2021/02/24	2	83.00	14	83.44	83.20	-12	2,288	-0.52%
2021/02/23	20	84.68	122	84.10	83.20	-102	2,268	-4.50%	大賣/鉅額交易
2021/02/22	95	87.02	160	86.99	86.70	-65	2,208	-2.94%	大賣/
2021/02/19	233	88.13	78	87.60	88.00	155	2,162	7.17%	大買/鉅額交易
2021/02/18	133.2	84.64	39	85.65	86.10	94.2	2,051	4.59%	大買/
2021/02/17	0	0.00	1	78.60	79.10	-1	1,811	-0.06%
2021/02/05	0	0.00	5	77.88	77.70	-5	1,774	-0.28%
2021/02/04	8	78.25	7	77.96	78.20	1	1,752	0.06%
2021/02/03	0	0.00	1	78.20	75.90	-1	1,730	-0.06%
2021/02/02	8	76.75	0	0.00	76.80	8	1,850	0.43%
2021/02/01	10	77.41	4	77.78	78.30	6	1,833	0.33%
2021/01/29	123	76.13	13	78.23	73.60	110	1,749	6.29%	大買/鉅額交易
2021/01/27	2	75.55	0	0.00	75.80	2	1,714	0.12%
2021/01/26	0	0.00	10	75.30	74.10	-10	1,710	-0.58%
2021/01/25	0	0.00	5	73.80	75.40	-5	1,731	-0.29%
2021/01/22	2	72.80	0	0.00	73.60	2	1,720	0.12%
2021/01/21	13	72.98	7	74.00	73.60	6	1,722	0.35%
2021/01/20	4	73.05	7	73.96	73.30	-3	1,713	-0.18%
2021/01/19	7	78.06	0	0.00	77.60	7	1,667	0.42%
2021/01/18	3	77.37	10	77.50	77.30	-7	1,623	-0.43%
2021/01/14	0	0.00	1	76.40	76.00	-1	1,609	-0.06%
2021/01/13	0	0.00	0.1	76.00	75.90	-0.1	1,617	-0.01%
2021/01/12	0	0.00	11	75.17	76.00	-11	1,637	-0.67%
2021/01/11	0	0.00	7	75.53	75.20	-7	1,631	-0.43%
2021/01/08	0	0.00	2	74.15	73.90	-2	1,625	-0.12%
2021/01/07	2	74.20	0	0.00	73.70	2	1,657	0.12%
2020/12/31	1	72.60	0	0.00	72.80	1	1,707	0.06%
2020/12/30	0	0.00	10	73.51	73.90	-10	1,723	-0.58%
2020/12/29	11	71.81	0	0.00	71.90	11	1,753	0.63%
2020/12/28	1	72.70	2	73.15	72.50	-1	1,759	-0.06%
2020/12/24	0	0.00	11	73.50	73.50	-11	1,783	-0.62%
2020/12/23	23	72.96	5	73.12	72.70	18	1,805	1.00%
2020/12/22	3	76.20	7	75.86	74.50	-4	1,821	-0.22%
2020/12/21	6	77.80	0	0.00	77.80	6	1,846	0.32%
2020/12/18	0	0.00	2	77.90	78.20	-2	1,879	-0.11%
2020/12/17	3	78.07	12	78.45	77.50	-9	1,914	-0.47%
2020/12/15	10	77.10	1	77.30	76.70	9	1,952	0.46%
2020/12/14	9	78.80	9	78.71	78.40	0	2,041	0.00%
2020/12/11	1	76.80	11	76.52	76.80	-10	2,073	-0.48%
2020/12/10	1	77.30	0	0.00	77.00	1	2,096	0.05%
2020/12/09	10	74.65	0	0.00	75.20	10	2,129	0.47%
2020/12/08	6	71.97	71	72.26	75.00	-65	2,182	-2.98%
2020/12/07	1	73.20	86	73.92	73.30	-85	2,380	-3.57%
2020/12/04	0	0.00	4	75.70	76.00	-4	2,514	-0.16%
2020/12/03	0	0.00	5	76.50	76.50	-5	2,560	-0.20%
2020/12/02	7	76.50	0	0.00	76.40	7	2,614	0.27%
2020/11/30	2	77.80	0	0.00	77.50	2	2,870	0.07%
2020/11/27	5	78.44	0	0.00	78.30	5	2,987	0.17%
2020/11/24	3	77.47	0	0.00	77.30	3	3,715	0.08%
2020/11/23	1	77.80	0	0.00	77.70	1	3,734	0.03%
2020/11/19	0	0.00	105	77.22	77.20	-105	3,872	-2.71%	大賣/鉅額交易
2020/11/18	2	77.35	103	77.17	77.30	-101	4,010	-2.52%	大賣/鉅額交易
2020/11/17	2	76.00	149	75.82	75.80	-147	4,038	-3.64%	大賣/鉅額交易
2020/11/16	0.1	77.40	0	0.00	77.40	0.1	4,107	0.00%
2020/11/12	1	78.30	2	77.30	77.70	-1	4,252	-0.02%
2020/11/11	3	76.60	4	78.00	78.30	-1	4,291	-0.02%
2020/11/10	18	77.23	8	77.85	76.70	10	4,273	0.23%
2020/11/09	1	82.40	0	0.00	82.30	1	4,175	0.02%
2020/11/06	0	0.00	0.2	79.30	79.50	-0.2	4,180	0.00%
2020/11/04	4	82.00	5	81.80	81.90	-1	4,341	-0.02%
2020/11/03	2	79.50	50	78.78	79.30	-48	4,375	-1.10%
2020/10/30	0	0.00	1	79.50	80.10	-1	4,523	-0.02%
2020/10/28	1	80.80	1	79.80	80.60	0	4,990	0.00%
2020/10/26	1	82.20	2	81.70	80.60	-1	5,077	-0.02%
2020/10/23	1	82.50	1	82.50	82.10	0	5,132	0.00%
2020/10/22	2	79.20	2	80.10	80.20	0	5,201	0.00%
2020/10/21	3	80.20	3	80.77	80.10	0	5,285	0.00%
2020/10/20	5	80.08	151	80.26	80.10	-146	5,537	-2.64%	大賣/鉅額交易
2020/10/19	1	81.00	10	81.16	81.20	-9	5,550	-0.16%
2020/10/16	2	81.10	144	81.65	80.80	-142	5,625	-2.52%	大賣/鉅額交易
2020/10/15	2	83.90	151	83.47	83.00	-149	5,718	-2.61%	大賣/鉅額交易
2020/10/14	65	86.67	1	86.60	86.30	64	5,697	1.12%
2020/10/12	1	86.90	1	85.10	85.10	0	5,708	0.00%
2020/10/08	0	86.00	0	0.00	85.90	0	5,754	0.00%
2020/10/07	10	86.70	75	85.90	86.10	-65	5,774	-1.13%
2020/10/06	23.1	86.20	7	87.69	87.40	16.1	5,817	0.28%
2020/10/05	1	84.00	27	83.39	84.50	-26	5,843	-0.44%
2020/09/30	1	81.20	1	81.80	82.50	0	5,840	0.00%
2020/09/25	2	81.05	14	79.38	79.00	-12	5,884	-0.20%
2020/09/24	7	83.06	247	82.83	82.20	-240	5,847	-4.10%	大賣/鉅額交易
2020/09/23	1	85.60	27	85.31	85.90	-26	5,840	-0.45%
2020/09/22	0	0.00	1	88.60	87.10	-1	5,868	-0.02%
2020/09/21	101	87.85	1	88.20	87.50	100	5,867	1.70%	大買/
2020/09/18	4	87.40	0	0.00	88.30	4	5,862	0.07%
2020/09/17	4	87.13	0	0.00	86.20	4	5,831	0.07%
2020/09/16	6	89.60	122	89.93	89.00	-116	5,752	-2.02%	大賣/鉅額交易
2020/09/15	113	92.74	6	91.10	91.50	107	5,736	1.87%	大買/鉅額交易
2020/09/14	3	89.17	3.2	90.28	90.70	-0.2	5,758	0.00%
2020/09/11	36	93.47	35	92.03	91.30	1	5,721	0.02%
2020/09/10	37	93.71	282	95.85	92.60	-245	5,703	-4.30%	大賣/鉅額交易
2020/09/09	424	98.01	54	97.29	97.00	370	5,681	6.51%	大買/鉅額交易
2020/09/08	3	95.60	12	95.03	94.20	-9	5,669	-0.16%
2020/09/07	4	95.90	204	93.87	94.00	-200	5,679	-3.52%	大賣/鉅額交易
2020/09/04	16	96.13	148	95.96	96.30	-132	5,677	-2.32%	大賣/鉅額交易
2020/09/03	179	100.22	38	99.51	99.00	141	5,592	2.52%	大買/鉅額交易
2020/09/02	52	97.07	113	97.89	97.20	-61	5,483	-1.11%	大賣/
2020/09/01	332	100.24	357	97.63	97.30	-25	5,390	-0.46%	大買/大賣/
2020/08/31	307	98.37	57	97.02	100.50	250	5,159	4.85%	大買/鉅額交易
2020/08/28	269	92.04	162	91.78	91.50	107	4,848	2.21%	大買/大賣/鉅額交易
2020/08/27	7	89.39	32	90.07	89.10	-25	4,882	-0.51%
2020/08/26	17	89.85	89	89.73	89.70	-72	4,910	-1.47%
2020/08/25	96	90.56	34	90.74	90.30	62	4,936	1.26%
2020/08/24	130	89.73	84	89.69	91.80	46	4,898	0.94%	大買/
2020/08/21	40	85.57	1	86.20	86.00	39	4,829	0.81%
2020/08/20	9	84.77	6	86.63	83.00	3	4,863	0.06%
2020/08/19	57	89.75	45	90.06	88.00	12	4,959	0.24%
2020/08/18	10	89.46	9	88.86	87.80	1	5,041	0.02%
2020/08/17	3	88.30	13	87.17	88.30	-10	5,078	-0.20%
2020/08/14	1	85.50	14	85.90	85.40	-13	5,131	-0.25%
2020/08/13	1	84.20	107	85.27	85.50	-106	5,137	-2.06%	大賣/鉅額交易
2020/08/12	8	84.24	25	84.95	84.30	-17	5,126	-0.33%
2020/08/11	1	88.10	9	86.39	84.70	-8	5,144	-0.16%
2020/08/10	102	88.08	175	88.67	86.90	-73	5,118	-1.43%	大買/大賣/
2020/08/07	34	90.06	3	89.70	91.00	31	5,029	0.62%
2020/08/06	38	89.86	100	89.45	89.20	-62	5,064	-1.22%
2020/08/05	28	90.68	94	89.61	90.00	-66	5,118	-1.29%
2020/08/04	139	89.65	337	89.32	90.00	-198	5,081	-3.90%	大買/大賣/鉅額交易
2020/08/03	76	86.11	28	84.28	86.80	48	4,878	0.98%
2020/07/31	102	81.35	13	81.84	80.50	89	4,986	1.78%	大買/
2020/07/30	5	79.24	118	79.56	80.00	-113	5,023	-2.25%	大賣/鉅額交易
2020/07/29	11	79.05	0	0.00	78.70	11	5,046	0.22%
2020/07/28	2	81.00	5	82.24	78.60	-3	5,072	-0.06%
2020/07/27	26	85.17	30	85.78	84.10	-4	5,221	-0.08%
2020/07/24	36	85.49	38	85.64	85.70	-2	5,315	-0.04%
2020/07/23	9	82.03	0	0.00	83.00	9	5,285	0.17%
2020/07/22	240	82.53	93	82.95	83.20	147	5,397	2.72%	大買/鉅額交易
2020/07/21	97	79.72	34	80.85	81.90	63	5,366	1.17%
2020/07/17	2	75.80	1	75.40	75.20	1	5,418	0.02%
2020/07/16	2	78.20	4	78.15	77.70	-2	5,625	-0.04%
2020/07/15	1	79.00	48	77.26	78.80	-47	5,822	-0.81%
2020/07/14	1	78.50	406	76.49	76.10	-405	5,907	-6.86%	大賣/鉅額交易
2020/07/13	0	0.00	4	80.00	80.90	-4	5,984	-0.07%
2020/07/10	6	78.48	1	77.60	77.40	5	6,003	0.08%
2020/07/09	1	81.00	1	82.50	80.80	0	5,988	0.00%
2020/07/08	4	80.98	1	81.40	81.10	3	5,984	0.05%
2020/07/07	23	79.80	1	80.00	79.80	22	5,967	0.37%
2020/07/06	3	81.47	2	80.80	81.50	1	5,969	0.02%
2020/07/03	2	79.75	3	79.17	78.90	-1	5,959	-0.02%
2020/07/02	1	79.90	113	79.90	79.90	-112	5,955	-1.88%	大賣/鉅額交易
2020/07/01	7	79.27	2	80.10	79.30	5	5,920	0.08%
2020/06/30	6	79.18	2	80.20	79.10	4	5,862	0.07%
2020/06/29	14	80.25	2	80.35	80.00	12	5,830	0.21%
2020/06/24	3	81.83	3	82.40	81.90	0	5,822	0.00%
2020/06/23	16	82.21	7	82.51	82.30	9	5,828	0.15%
2020/06/22	36	82.85	62	83.22	82.60	-26	5,826	-0.45%
2020/06/19	26	87.03	13	86.86	85.90	13	5,806	0.22%
2020/06/18	2	84.80	14	84.67	85.50	-12	5,780	-0.21%
2020/06/17	8	84.80	10	85.51	84.50	-2	5,766	-0.03%
2020/06/16	93	86.13	52	86.51	86.20	41	5,763	0.71%
2020/06/15	22	82.36	32	83.42	84.00	-10	5,562	-0.18%
2020/06/12	7	80.07	27	78.99	80.70	-20	5,423	-0.37%
2020/06/11	2.1	79.79	3	80.63	78.30	-0.9	5,378	-0.02%
2020/06/10	11	80.84	0	0.00	80.70	11	5,368	0.20%
2020/06/09	34	81.48	6	80.70	80.10	28	5,378	0.52%
2020/06/08	2	80.85	1	81.50	80.00	1	5,365	0.02%
2020/06/05	20	80.60	3	81.27	81.10	17	5,338	0.32%
2020/06/04	5	80.56	10	80.24	80.50	-5	5,307	-0.09%
2020/06/03	72	82.27	57	83.41	80.50	15	5,293	0.28%
2020/06/02	49	80.18	152	79.79	80.50	-103	5,126	-2.01%	大賣/鉅額交易
2020/06/01	57	79.32	26	79.64	79.10	31	5,126	0.60%
2020/05/29	96	79.15	57	79.12	80.40	39	5,101	0.76%
2020/05/28	29	78.49	24	79.49	77.60	5	5,040	0.10%
2020/05/27	307	78.34	130	78.52	79.00	177	4,977	3.56%	大買/大賣/鉅額交易
2020/05/26	63	79.11	113	79.13	77.20	-50	4,919	-1.02%	大賣/
2020/05/25	236	77.67	104	77.13	77.90	132	4,729	2.79%	大買/大賣/鉅額交易
2020/05/22	30	75.23	26	74.45	74.20	4	4,554	0.09%
2020/05/21	65	72.67	62	73.53	74.20	3	4,462	0.07%
2020/05/20	8	71.38	4	70.93	70.80	4	4,358	0.09%
2020/05/19	11	70.77	1	71.30	70.40	10	4,342	0.23%
2020/05/18	8	69.55	16.1	68.87	70.90	-8.1	4,309	-0.19%
2020/05/15	10	69.39	20.2	70.08	68.50	-10.2	4,249	-0.24%
2020/05/14	13	70.28	15.8	69.72	69.10	-2.8	4,212	-0.07%
2020/05/13	81	71.77	67.2	71.69	72.10	13.8	4,160	0.33%
2020/05/12	57	70.56	10	69.84	69.90	47	4,062	1.16%
2020/05/11	14	73.49	22	73.68	73.00	-8	3,921	-0.20%
2020/05/08	47	76.53	67	76.27	74.80	-20	3,852	-0.52%
2020/05/07	76	76.16	69.3	76.77	76.00	6.7	3,739	0.18%
2020/05/06	37.1	73.54	32	73.60	73.10	5.1	3,472	0.15%
2020/05/05	18	72.71	10	72.72	71.60	8	3,392	0.24%
2020/05/04	52	71.98	38	71.77	72.10	14	3,337	0.42%
2020/04/30	63	74.62	42	75.25	72.20	21	3,268	0.64%
2020/04/29	91	71.76	89.4	71.38	73.00	1.6	3,049	0.05%
2020/04/28	103	68.77	125	69.11	68.50	-22	2,870	-0.77%	大買/大賣/
2020/04/27	76	66.99	39	66.21	68.20	37	2,663	1.39%
2020/04/24	139	62.24	53	62.15	62.00	86	2,505	3.43%	大買/
2020/04/23	73	65.27	80	65.99	63.80	-7	2,445	-0.29%
2020/04/22	56	64.81	38	64.51	65.20	18	2,337	0.77%
2020/04/21	91	65.31	131	65.57	64.10	-40	2,246	-1.78%	大賣/
2020/04/20	148	64.31	308	62.96	66.50	-160	2,019	-7.92%	大買/大賣/鉅額交易
2020/04/17	19	59.27	305	58.83	60.50	-286	1,803	-15.86%	大賣/鉅額交易
2020/04/16	277	56.21	93	55.05	56.70	184	1,665	11.04%	大買/鉅額交易
2020/04/15	42	52.07	95	52.01	51.60	-53	1,562	-3.39%
2020/04/14	539	49.26	7	46.50	50.00	532	1,482	35.89%	大買/鉅額交易
2020/04/13	7	46.11	3	45.65	45.50	4	1,435	0.28%
2020/04/10	1	44.60	550	44.50	44.60	-549	1,417	-38.73%	大賣/鉅額交易
2020/04/09	150	45.09	2	46.20	44.95	148	1,398	10.58%	大買/鉅額交易
2020/04/08	7	43.33	9	45.06	45.30	-2	1,361	-0.15%
2020/04/07	2	43.00	549	43.08	43.10	-547	1,334	-40.99%	大賣/鉅額交易
2020/04/06	75	41.64	0	0.00	42.15	75	1,301	5.76%
2020/03/31	95	41.97	40	42.05	42.05	55	1,269	4.33%
2020/03/30	1	40.80	2	42.00	42.50	-1	1,255	-0.08%
2020/03/27	3	42.50	3	42.33	41.40	0	1,248	0.00%
2020/03/26	3	41.68	185	41.53	41.80	-182	1,237	-14.71%	大賣/鉅額交易
2020/03/25	1	41.40	10	40.87	41.15	-9	1,213	-0.74%
2020/03/24	67	38.87	12	37.44	39.15	55	1,178	4.67%
2020/03/23	21	36.00	0	0.00	36.00	21	1,139	1.84%
2020/03/19	2	41.50	10	40.45	40.45	-8	1,087	-0.74%
2020/03/18	11	45.90	37	44.89	44.90	-26	1,088	-2.39%
2020/03/17	0.1	44.60	8	44.44	44.60	-7.9	1,085	-0.73%
2020/03/16	45	46.34	5	45.75	45.60	40	1,065	3.76%
2020/03/13	2	44.90	27	44.90	44.90	-25	1,034	-2.42%
2020/03/12	2	50.35	31	50.85	49.85	-29	1,002	-2.89%
2020/03/11	3	55.37	8	56.00	54.30	-5	973	-0.51%
2020/03/10	12	53.37	40	55.07	56.10	-28	967	-2.90%
2020/03/09	40	56.75	3	55.70	55.20	37	954	3.88%
2020/03/06	5	60.24	6	59.45	59.30	-1	936	-0.11%
2020/03/05	12	61.32	11	61.35	61.00	1	972	0.10%
2020/03/04	2	56.30	0	0.00	57.50	2	928	0.22%
2020/03/03	3	54.90	1	54.90	54.00	2	895	0.22%
2020/03/02	0	0.00	2	53.80	53.80	-2	889	-0.22%
2020/02/27	1	58.00	0	0.00	56.80	1	923	0.11%
2020/02/21	0	0.00	15	61.60	62.00	-15	940	-1.59%
2020/02/20	1	62.70	0	0.00	61.80	1	943	0.11%
2020/02/19	0	0.00	1	61.20	61.30	-1	946	-0.11%
2020/02/18	0	0.00	2	60.80	60.90	-2	958	-0.21%
2020/02/17	0	0.00	1	60.90	60.90	-1	966	-0.10%
2020/02/14	0	0.00	2	61.40	61.40	-2	984	-0.20%
2020/02/13	18	61.88	0	0.00	61.80	18	1,009	1.78%
2020/02/06	15	63.40	16	63.53	63.60	-1	1,221	-0.08%
2020/02/04	1	63.30	0	0.00	63.00	1	1,220	0.08%
2020/02/03	46	61.50	47	59.97	59.60	-1	1,210	-0.08%
2020/01/31	2	65.75	5	64.24	65.00	-3	1,200	-0.25%
2020/01/30	15	67.28	16	65.85	65.70	-1	1,207	-0.08%
2020/01/17	1	71.20	0	0.00	71.10	1	1,184	0.08%
2020/01/14	36	72.01	8	71.89	71.80	28	1,186	2.36%
2020/01/13	15	71.88	0	0.00	72.00	15	1,186	1.26%
2020/01/10	8	72.44	0	0.00	72.50	8	1,189	0.67%
2020/01/07	0	0.00	9	70.26	69.90	-9	1,188	-0.76%
2019/12/30	0	0.00	1	71.50	71.10	-1	1,257	-0.08%
2019/12/24	2	70.95	0	0.00	70.10	2	1,462	0.14%
2019/12/16	0	0.00	10	74.10	73.90	-10	1,645	-0.61%
2019/12/13	1	73.40	0	0.00	72.60	1	1,638	0.06%
2019/12/12	1	74.00	1	74.50	73.90	0	1,630	0.00%
2019/12/11	1	75.70	22	75.42	75.10	-21	1,620	-1.30%
2019/12/10	0	0.00	20	74.68	76.00	-20	1,625	-1.23%
2019/12/06	5	76.00	0	0.00	76.00	5	1,635	0.31%
2019/12/05	1	75.60	0	0.00	75.40	1	1,651	0.06%
2019/12/04	2	75.10	0	0.00	74.80	2	1,698	0.12%
2019/12/03	22	74.28	0	0.00	75.00	22	1,710	1.29%
2019/12/02	7	77.39	20	74.90	74.90	-13	1,710	-0.76%
2019/11/29	2	78.90	5	79.00	78.80	-3	1,669	-0.18%
2019/11/28	5	80.60	1	80.20	80.30	4	1,687	0.24%
2019/11/26	7	81.66	3	82.10	81.60	4	1,731	0.23%
2019/11/25	3	82.73	2	82.60	82.60	1	1,723	0.06%
2019/11/21	5	79.70	0	0.00	80.70	5	1,749	0.29%
2019/11/20	0	0.00	19	79.99	79.70	-19	1,752	-1.08%
2019/11/19	7	80.73	3	80.80	80.70	4	1,771	0.23%
2019/11/18	44	79.86	26	79.53	79.90	18	1,782	1.01%
2019/11/13	3	80.53	2	80.75	81.00	1	1,866	0.05%
2019/11/12	2	79.50	2	80.50	79.50	0	1,928	0.00%
2019/11/11	3	80.80	0	0.00	79.50	3	2,082	0.14%
2019/11/08	17	83.52	23	83.58	83.70	-6	2,154	-0.28%
2019/11/07	1.1	78.27	6	77.93	78.50	-4.9	2,152	-0.23%
2019/11/06	1	80.10	2	80.80	80.00	-1	2,130	-0.05%
2019/11/04	5	81.60	0	0.00	81.50	5	2,107	0.24%
2019/11/01	20	82.50	0	0.00	82.20	20	2,097	0.95%
2019/10/31	30	84.00	0	0.00	82.80	30	2,114	1.42%
2019/10/30	2	83.10	2	84.00	83.40	0	2,145	0.00%
2019/10/29	3	82.87	4	82.65	82.90	-1	2,134	-0.05%
2019/10/25	1	84.20	0	0.00	83.90	1	2,129	0.05%
2019/10/23	0.1	84.00	5	83.64	83.70	-4.9	2,170	-0.23%
2019/10/21	1	84.70	0	0.00	84.50	1	2,188	0.05%
2019/10/16	2.1	86.99	4	87.60	86.80	-1.9	2,313	-0.08%
2019/10/15	3	87.20	4	85.68	87.20	-1	2,341	-0.04%
2019/10/14	2	83.90	4	84.63	84.20	-2	2,375	-0.08%
2019/10/09	9.1	83.96	2	84.00	83.50	7.1	2,376	0.30%
2019/10/08	5	85.76	5	85.66	85.50	0	2,385	0.00%
2019/10/04	0.1	86.50	0	0.00	86.50	0.1	2,441	0.00%
2019/10/03	9	86.81	2	88.00	87.20	7	2,477	0.28%
2019/10/02	2	87.15	0	0.00	87.10	2	2,467	0.08%
2019/10/01	75	87.37	46	87.12	88.00	29	2,448	1.18%
2019/09/27	42.2	90.71	93	92.38	89.00	-50.8	2,440	-2.08%
2019/09/26	43	96.51	37	96.59	97.50	6	2,362	0.25%
2019/09/25	1	93.90	2	93.40	94.50	-1	2,265	-0.04%
2019/09/23	0	0.00	3	92.23	91.90	-3	2,464	-0.12%
2019/09/20	8	91.11	1	91.80	91.10	7	2,499	0.28%
2019/09/19	11	91.75	2	91.55	91.50	9	2,484	0.36%
2019/09/18	3	93.07	1	93.50	93.40	2	2,472	0.08%
2019/09/17	2	92.35	1	91.90	92.20	1	2,465	0.04%
2019/09/16	1	91.50	0	0.00	91.50	1	2,480	0.04%
2019/09/12	1	91.60	1	92.00	91.30	0	2,502	0.00%
2019/09/11	4	91.15	0	0.00	91.80	4	2,522	0.16%
2019/09/10	4	92.35	24	93.20	91.70	-20	2,516	-0.79%
2019/09/09	7	92.74	14	92.86	92.90	-7	2,493	-0.28%
2019/09/06	6	91.43	12	91.68	92.60	-6	2,482	-0.24%
2019/09/05	0	0.00	2	89.10	89.10	-2	2,458	-0.08%
2019/09/02	6	88.58	3	88.63	89.30	3	2,638	0.11%
2019/08/30	6	88.95	3	90.07	88.20	3	2,621	0.11%
2019/08/29	1	90.10	2	91.05	90.10	-1	2,612	-0.04%
2019/08/28	18	91.57	11	91.74	89.80	7	2,602	0.27%
2019/08/27	4	93.43	1	94.60	93.00	3	2,603	0.12%
2019/08/26	13	94.62	13	94.94	95.00	0	2,589	0.00%
2019/08/23	1	94.80	0	0.00	93.20	1	2,570	0.04%
2019/08/22	1	94.80	5	95.22	94.70	-4	2,594	-0.15%
2019/08/21	2	94.95	0	0.00	94.60	2	2,628	0.08%
2019/08/20	13	95.23	8	94.70	94.10	5	2,699	0.19%
2019/08/19	7	96.81	6	96.67	95.70	1	2,786	0.04%
2019/08/16	10	98.12	9	98.68	97.70	1	2,833	0.04%
2019/08/15	34	101.26	37	100.44	100.50	-3	2,858	-0.10%
2019/08/14	53	102.63	186	102.47	102.50	-133	2,815	-4.72%	大賣/鉅額交易
2019/08/13	183	96.59	66	96.03	98.10	117	2,699	4.33%	大買/鉅額交易
2019/08/12	159	94.69	23	92.72	91.00	136	2,654	5.12%	大買/鉅額交易
2019/08/08	0	0.00	2.2	89.15	90.50	-2.2	2,592	-0.09%
2019/08/07	7	88.70	1	88.00	88.00	6	2,596	0.23%
2019/08/06	4	88.90	0	0.00	89.00	4	2,634	0.15%
2019/08/05	3	89.63	7	90.13	89.00	-4	2,681	-0.15%
2019/08/02	5	89.28	2	90.55	89.20	3	2,805	0.11%
2019/08/01	5	91.88	12	90.44	92.00	-7	2,797	-0.25%
2019/07/31	1	87.80	1	88.70	88.90	0	2,770	0.00%
2019/07/30	0	0.00	88	87.84	87.00	-88	2,776	-3.17%
2019/07/29	3	89.53	0	0.00	89.20	3	2,777	0.11%
2019/07/26	2	89.35	6	89.58	88.90	-4	2,806	-0.14%
2019/07/25	2	87.85	0	0.00	88.20	2	2,837	0.07%
2019/07/24	3	88.37	0	0.00	88.10	3	2,940	0.10%
2019/07/23	1	88.80	1	89.60	88.90	0	2,952	0.00%
2019/07/22	4	89.25	4	90.25	88.90	0	2,957	0.00%
2019/07/19	3	90.97	3	91.27	90.70	0	2,959	0.00%
2019/07/18	120	92.30	35	92.39	91.60	85	2,947	2.88%	大買/
2019/07/17	9	90.14	13	89.85	90.00	-4	2,872	-0.14%
2019/07/16	9	89.46	4	89.08	88.10	5	2,832	0.18%
2019/07/15	1	88.60	3	88.77	88.40	-2	2,792	-0.07%
2019/07/12	0	0.00	7	88.66	87.80	-7	2,809	-0.25%
2019/07/11	5	88.30	39	87.89	87.20	-34	2,789	-1.22%
2019/07/10	16	87.28	16	87.36	87.70	0	2,795	0.00%
2019/07/09	39	88.54	9	88.02	89.40	30	2,771	1.08%
2019/07/08	2	85.90	84	85.90	86.00	-82	2,776	-2.95%
2019/07/04	7	86.81	1	87.80	86.30	6	2,947	0.20%
2019/07/03	39	86.36	9	85.83	86.40	30	2,939	1.02%
2019/07/02	1	85.90	2	84.95	85.90	-1	2,945	-0.03%
2019/07/01	2	84.45	27	84.34	85.20	-25	2,970	-0.84%
2019/06/28	61	87.85	48	87.97	84.60	13	2,991	0.43%
2019/06/27	2	85.00	8	85.16	85.60	-6	2,969	-0.20%
2019/06/26	11	85.00	154	85.39	86.10	-143	3,022	-4.73%	大賣/鉅額交易
2019/06/25	37	83.41	0	0.00	83.10	37	3,030	1.22%
2019/06/24	1	84.20	0	0.00	83.20	1	3,062	0.03%
2019/06/21	16	84.61	0	0.00	84.10	16	3,080	0.52%
2019/06/20	2	84.60	13	84.71	84.90	-11	3,098	-0.36%
2019/06/19	11	84.50	2	84.85	84.30	9	3,097	0.29%
2019/06/18	0	0.00	2	82.50	82.60	-2	3,099	-0.06%
2019/06/17	4	83.10	1	83.00	82.70	3	3,112	0.10%
2019/06/14	1	82.60	2	83.20	82.80	-1	3,130	-0.03%
2019/06/13	2	82.65	6	83.15	82.50	-4	3,156	-0.13%
2019/06/12	23	84.95	102	85.75	84.20	-79	3,287	-2.40%	大賣/
2019/06/11	133	85.75	54	85.40	86.00	79	3,430	2.30%	大買/
2019/06/10	17	83.04	10	82.81	83.40	7	3,396	0.21%
2019/06/06	7	80.41	18	80.34	80.70	-11	3,392	-0.32%
2019/06/05	15	80.57	4	80.38	80.70	11	3,460	0.32%
2019/06/04	3	78.97	0	0.00	78.50	3	3,605	0.08%
2019/06/03	19	79.78	7	81.24	79.00	12	3,665	0.33%
2019/05/31	1	80.80	1	81.60	80.80	0	3,738	0.00%
2019/05/30	4	81.05	0	0.00	81.10	4	3,828	0.10%
2019/05/29	2	81.30	9	81.94	81.90	-7	3,972	-0.18%
2019/05/28	5	82.04	12	81.89	81.30	-7	3,983	-0.18%
2019/05/27	16	85.04	69	84.32	83.80	-53	4,070	-1.30%
2019/05/24	51	81.80	61	81.71	83.00	-10	4,160	-0.24%
2019/05/23	72	80.70	24	79.99	81.70	48	4,084	1.18%
2019/05/22	29	79.34	36	79.38	78.10	-7	4,059	-0.17%
2019/05/21	9	77.00	9	76.71	77.60	0	4,033	0.00%
2019/05/20	15	78.19	46	77.97	77.60	-31	4,070	-0.76%
2019/05/17	33	77.24	27	77.54	78.00	6	4,072	0.15%
2019/05/16	1	74.60	2	74.85	74.70	-1	4,061	-0.02%
2019/05/15	8	74.21	10	73.79	73.00	-2	4,120	-0.05%
2019/05/14	14	73.04	30	71.68	73.40	-16	4,251	-0.38%
2019/05/13	6	73.07	32	73.89	72.80	-26	4,326	-0.60%
2019/05/10	58	78.07	56	77.59	76.60	2	4,416	0.05%
2019/05/09	0	0.00	1	73.40	73.90	-1	4,459	-0.02%
2019/05/08	1	74.70	6	75.20	75.20	-5	4,550	-0.11%
2019/05/07	3	74.30	0	0.00	74.30	3	4,656	0.06%
2019/05/06	2	74.95	7	73.87	75.40	-5	4,848	-0.10%
2019/05/03	10	74.15	15	72.61	74.90	-5	5,098	-0.10%
2019/05/02	17	72.99	6	72.57	72.80	11	5,156	0.21%
2019/04/30	30	72.50	24	74.08	71.60	6	5,309	0.11%
2019/04/29	1	79.00	95	78.56	78.20	-94	5,294	-1.78%
2019/04/26	0	0.00	20	79.63	80.50	-20	5,312	-0.38%
2019/04/25	21	79.94	2	81.30	80.20	19	5,325	0.36%
2019/04/24	0	0.00	74	78.49	78.80	-74	5,328	-1.39%
2019/04/23	5	78.46	3	79.00	78.30	2	5,343	0.04%
2019/04/22	3	79.77	5	79.66	79.60	-2	5,377	-0.04%
2019/04/19	39	79.47	11	78.85	79.50	28	5,544	0.51%
2019/04/18	2	78.85	217	78.34	78.30	-215	5,584	-3.85%	大賣/鉅額交易
2019/04/17	0	0.00	16	80.76	80.10	-16	5,633	-0.28%
2019/04/16	3	81.00	29	80.91	80.40	-26	5,702	-0.46%
2019/04/15	56	81.63	13	81.68	82.00	43	5,755	0.75%
2019/04/12	24	79.53	9	79.73	80.20	15	5,814	0.26%
2019/04/11	24	80.75	234	81.42	79.10	-210	5,911	-3.55%	大賣/鉅額交易
2019/04/10	65	82.22	15	82.07	83.60	50	5,868	0.85%
2019/04/09	0	0.00	175	79.27	79.80	-175	5,951	-2.94%	大賣/鉅額交易
2019/04/08	4	79.60	12	79.19	79.50	-8	6,005	-0.13%
2019/04/03	15	80.22	15	78.81	79.10	0	6,035	0.00%
2019/04/02	63	79.53	90	79.32	79.40	-27	6,073	-0.44%
2019/04/01	48	79.14	880	78.92	78.90	-832	6,058	-13.73%	大賣/鉅額交易
2019/03/29	30	83.87	128	83.81	83.10	-98	5,958	-1.64%	大賣/
2019/03/28	72	85.13	122	85.14	86.00	-50	6,004	-0.83%	大賣/
2019/03/27	23	84.02	62	84.14	84.00	-39	6,089	-0.64%
2019/03/26	143	85.48	56	85.78	85.70	87	6,264	1.39%	大買/
2019/03/25	1	86.00	157	85.49	86.00	-156	6,325	-2.47%	大賣/鉅額交易
2019/03/22	3	87.97	21	88.08	88.00	-18	6,398	-0.28%
2019/03/21	39	89.17	82	89.30	88.50	-43	6,520	-0.66%
2019/03/20	9	91.23	13	90.93	91.00	-4	6,728	-0.06%
2019/03/19	34	91.13	17	90.82	90.80	17	7,131	0.24%
2019/03/18	6	91.20	21	90.80	89.80	-15	7,301	-0.21%
2019/03/15	72	89.11	213	91.07	88.60	-141	7,432	-1.90%	大賣/鉅額交易
2019/03/14	214	91.15	63.2	90.68	90.90	150.8	7,547	2.00%	大買/鉅額交易
2019/03/13	121	86.86	34	87.55	88.00	87	7,607	1.14%	大買/
2019/03/12	102	85.71	46	85.20	85.60	56	7,806	0.72%	大買/
2019/03/11	48	84.10	1	84.70	83.90	47	7,974	0.59%
2019/03/08	81	86.11	141	85.46	84.90	-60	8,033	-0.75%	大賣/
2019/03/07	54	91.65	232	91.41	90.50	-178	7,909	-2.25%	大賣/鉅額交易
2019/03/06	331	92.67	34	92.49	93.10	297	7,917	3.75%	大買/鉅額交易
2019/03/05	127	90.87	29	90.94	90.00	98	7,829	1.25%	大買/
2019/03/04	118	90.28	471	89.26	91.50	-353	7,753	-4.55%	大買/大賣/鉅額交易
2019/02/27	2	86.70	12	87.53	87.80	-10	7,614	-0.13%
2019/02/26	24	88.25	28	88.91	86.90	-4	7,599	-0.05%
2019/02/25	83	87.71	38	87.38	88.30	45	7,497	0.60%
2019/02/22	391	84.76	1	84.50	85.10	390	7,401	5.27%	大買/鉅額交易
2019/02/21	29	84.18	1.5	83.80	83.80	27.5	7,504	0.37%
2019/02/20	11	84.06	12.1	83.03	84.30	-1.1	7,546	-0.01%
2019/02/19	19	84.53	4	84.28	82.80	15	7,795	0.19%
2019/02/18	25.1	83.95	1	85.00	82.80	24.1	7,779	0.31%
2019/02/15	22	85.59	10	85.92	85.90	12	7,761	0.15%
2019/02/14	9	85.97	52	86.37	85.60	-43	7,741	-0.56%
2019/02/13	93	89.54	263	87.63	85.60	-170	7,681	-2.21%	大賣/鉅額交易
2019/02/12	24	88.40	38	89.10	91.60	-14	7,582	-0.18%
2019/02/11	50	90.77	325	90.37	88.90	-275	7,517	-3.66%	大賣/鉅額交易
2019/01/30	163	88.89	75	88.20	89.10	88	7,427	1.18%	大買/
2019/01/29	24	85.04	31.2	85.16	86.00	-7.2	7,390	-0.10%
2019/01/28	76.2	86.10	39.3	85.88	84.00	36.8	7,335	0.50%
2019/01/25	93.1	84.87	50	84.96	85.20	43.1	7,308	0.59%
2019/01/24	102.1	80.82	133	80.74	82.70	-30.9	7,151	-0.43%	大買/大賣/
2019/01/23	13.2	76.70	18	76.93	77.50	-4.9	6,938	-0.07%
2019/01/22	255.2	75.19	56	75.78	76.50	199.2	6,905	2.88%	大買/鉅額交易
2019/01/21	26	73.43	51	73.59	74.00	-25	6,766	-0.37%
2019/01/18	76	70.67	9.4	70.72	71.20	66.6	6,724	0.99%
2019/01/17	1	70.20	11	69.21	69.60	-10	6,734	-0.15%
2019/01/16	28	70.85	23	70.55	69.80	5	6,762	0.07%
2019/01/15	23	70.17	30.8	69.54	70.20	-7.8	6,759	-0.12%
2019/01/14	30	69.46	21	68.87	69.10	9	6,819	0.13%
2019/01/11	170	68.34	118	68.93	68.50	52	6,887	0.75%	大買/大賣/
2019/01/10	114	73.06	57	72.83	72.10	57	6,751	0.84%	大買/
2019/01/09	118	73.73	19	73.49	73.20	99	6,765	1.46%	大買/
2019/01/08	46	73.96	41	73.65	73.80	5	6,799	0.07%
2019/01/07	41	73.13	29	72.97	73.60	12	6,832	0.18%
2019/01/04	28	71.71	31	72.23	71.30	-3	6,861	-0.04%
2019/01/03	275	73.82	108	72.87	73.90	167	6,852	2.44%	大買/大賣/鉅額交易
2019/01/02	26	71.33	29	71.52	71.20	-3	6,753	-0.05%
2018/12/28	344	70.34	92	70.82	71.50	252	6,786	3.71%	大買/鉅額交易
2018/12/27	287	68.93	13	68.88	69.50	274	6,767	4.05%	大買/鉅額交易
2018/12/26	445	68.31	79	68.13	67.10	366	6,750	5.42%	大買/鉅額交易
2018/12/25	34.4	67.34	44	67.10	68.90	-9.6	6,888	-0.14%
2018/12/24	81	68.45	45	68.50	68.10	36	7,064	0.51%
2018/12/22	21	69.83	19	70.43	70.00	2	7,171	0.03%
2018/12/21	22	70.12	35.4	69.36	72.00	-13.4	7,392	-0.18%
2018/12/20	21	68.09	59.4	68.44	69.00	-38.4	7,565	-0.51%
2018/12/19	183	70.29	240	70.32	68.30	-57	7,539	-0.76%	大買/大賣/
2018/12/18	22.6	75.27	111	75.50	74.60	-88.4	7,394	-1.20%	大賣/
2018/12/17	83.2	74.47	97	74.29	75.00	-13.8	7,391	-0.19%
2018/12/14	64.4	75.01	265	74.65	74.90	-200.6	7,314	-2.74%	大賣/鉅額交易
2018/12/13	244.4	76.04	249	73.48	77.00	-4.6	7,241	-0.06%	大買/大賣/
2018/12/12	525.1	73.88	505	73.97	74.00	20.1	7,067	0.28%	大買/大賣/
2018/12/11	181	70.89	133	70.67	72.90	48	6,712	0.72%	大買/大賣/
2018/12/10	72	68.76	44	68.97	69.70	28	6,583	0.43%
2018/12/07	219	67.20	183	67.41	69.00	36	6,438	0.56%	大買/大賣/
2018/12/06	118	63.60	61	64.21	65.00	57	6,190	0.92%	大買/
2018/12/05	73	62.27	91	63.19	64.30	-18	6,011	-0.30%
2018/12/04	137	60.42	131	60.95	62.00	6	5,777	0.10%	大買/大賣/
2018/12/03	220	59.43	17	59.06	58.00	203	5,584	3.63%	大買/鉅額交易
2018/11/30	11	56.92	25	56.65	57.80	-14	5,511	-0.25%
2018/11/29	56	57.54	42	57.62	56.60	14	5,621	0.25%
2018/11/28	63	56.73	1	57.20	55.90	62	5,625	1.10%
2018/11/27	0	0.00	13	56.36	56.60	-13	5,600	-0.23%
2018/11/26	3	54.90	3	54.20	55.20	0	5,572	0.00%
2018/11/23	11	54.98	1	54.80	54.50	10	5,553	0.18%
2018/11/22	17	56.81	5	56.98	55.70	12	5,527	0.22%
2018/11/21	34	57.24	30	57.77	57.00	4	5,503	0.07%
2018/11/20	78	58.06	107	57.75	57.90	-29	5,439	-0.53%	大賣/
2018/11/19	24	56.09	15	55.46	56.90	9	5,338	0.17%
2018/11/16	218	55.60	85	55.70	54.50	133	5,253	2.53%	大買/鉅額交易
2018/11/15	79	53.94	67	54.56	54.20	12	4,965	0.24%
2018/11/14	36	55.02	4	55.10	54.80	32	4,923	0.65%
2018/11/13	32	55.16	4	54.55	55.60	28	4,902	0.57%
2018/11/12	14	55.04	6	54.67	54.30	8	4,901	0.16%
2018/11/09	9	54.72	12	55.00	54.60	-3	4,895	-0.06%
2018/11/08	115	54.53	3	54.73	55.00	112	4,886	2.29%	大買/鉅額交易
2018/11/07	14	52.65	63	52.39	53.60	-49	4,861	-1.01%
2018/11/06	86	53.54	50	55.75	51.90	36	4,891	0.74%
2018/11/05	8	53.78	6	53.85	54.80	2	4,855	0.04%
2018/11/02	44	54.37	22	54.04	53.70	22	4,915	0.45%
2018/11/01	1	52.50	8	53.05	52.80	-7	4,858	-0.14%
2018/10/31	61	51.97	8	52.23	52.30	53	4,843	1.09%
2018/10/30	8	50.74	19	50.30	50.50	-11	4,822	-0.23%
2018/10/29	13	47.74	173	48.34	49.00	-160	4,804	-3.33%	大賣/鉅額交易
2018/10/26	18	48.44	12	47.96	48.75	6	4,780	0.13%
2018/10/25	7	50.69	153	50.77	50.50	-146	4,777	-3.06%	大賣/鉅額交易
2018/10/24	18	52.61	19	52.96	52.50	-1	4,812	-0.02%
2018/10/23	17	53.11	0	0.00	53.60	17	4,888	0.35%
2018/10/22	74	54.55	24	54.23	53.90	50	5,075	0.99%
2018/10/19	29	52.46	152	53.54	54.30	-123	5,027	-2.45%	大賣/鉅額交易
2018/10/18	21	51.51	11	51.49	51.90	10	4,967	0.20%
2018/10/17	16	52.25	6	52.38	51.60	10	5,044	0.20%
2018/10/16	92	52.33	60	52.31	52.00	32	5,100	0.63%
2018/10/15	32	50.76	166	50.07	52.30	-134	5,019	-2.67%	大賣/鉅額交易
2018/10/12	142	49.72	51	47.76	50.30	91	4,964	1.83%	大買/
2018/10/11	40	45.07	194	45.76	45.85	-154	4,975	-3.10%	大賣/鉅額交易
2018/10/09	12	48.81	16	47.88	49.15	-4	5,136	-0.08%
2018/10/08	26	46.71	19	46.63	46.75	7	5,247	0.13%
2018/10/05	152	49.14	82	49.14	48.20	70	5,226	1.34%	大買/
2018/10/04	9	49.08	4	49.26	49.10	5	5,070	0.10%
2018/10/03	113	50.40	71	50.97	49.80	42	5,002	0.84%	大買/
2018/10/02	181	54.96	84	52.85	52.20	97	4,807	2.02%	大買/
2018/10/01	28	57.30	51	56.75	58.00	-23	4,553	-0.51%
2018/09/28	320	57.90	292	57.02	57.60	28	4,405	0.64%	大買/大賣/
2018/09/27	536	56.32	462	55.96	57.60	74	4,125	1.79%	大買/大賣/
2018/09/26	215	53.96	20	54.85	53.10	195	3,820	5.10%	大買/鉅額交易
2018/09/25	65	53.73	15	53.20	53.60	50	3,736	1.34%
2018/09/21	282	52.70	38	52.67	53.00	244	3,669	6.65%	大買/鉅額交易
2018/09/20	22	50.67	28	50.75	51.00	-6	3,591	-0.17%
2018/09/19	128	52.42	12	52.07	51.00	116	3,573	3.25%	大買/鉅額交易
2018/09/18	84	50.74	29	50.64	50.90	55	3,507	1.57%
2018/09/17	14	50.58	15	50.66	50.80	-1	3,462	-0.03%
2018/09/14	53	48.10	55	47.32	47.20	-2	3,397	-0.06%
2018/09/13	1	44.15	2	44.48	43.80	-1	3,332	-0.03%
2018/09/12	1	43.60	0	0.00	43.90	1	3,306	0.03%
2018/09/11	12	42.97	11	42.88	43.55	1	3,285	0.03%
2018/09/10	1	48.00	0	0.00	46.85	1	3,215	0.03%
2018/09/07	25	49.92	8	50.03	48.85	17	3,192	0.53%
2018/09/06	41	51.99	374	51.84	51.00	-333	3,160	-10.54%	大賣/鉅額交易
2018/09/05	170	52.72	202	53.30	53.10	-32	3,102	-1.03%	大買/大賣/
2018/09/04	31	52.33	14	50.34	52.80	17	2,951	0.58%
2018/09/03	6	47.17	1	48.00	48.00	5	2,868	0.17%
2018/08/31	0	0.00	2	48.00	48.00	-2	2,866	-0.07%
2018/08/30	2	48.38	2	47.63	47.55	0	2,864	0.00%
2018/08/29	1	47.70	1	48.00	48.35	0	2,863	0.00%
2018/08/28	1	46.95	1	48.35	47.80	0	2,875	0.00%
2018/08/27	2	46.63	1	46.95	47.30	1	2,870	0.03%
2018/08/24	3	45.98	1	46.20	45.60	2	2,883	0.07%
2018/08/23	1	48.00	0	0.00	47.55	1	2,894	0.03%
2018/08/22	1	49.75	1	48.95	49.00	0	2,879	0.00%
2018/08/21	1	49.00	1	49.85	49.85	0	2,874	0.00%
2018/08/20	15	49.04	2	49.18	48.60	13	2,859	0.45%
2018/08/17	8	51.31	1	52.00	50.20	7	2,854	0.25%
2018/08/16	0	0.00	17	49.77	50.00	-17	2,813	-0.60%
2018/08/15	11	50.13	13	50.30	49.80	-2	2,795	-0.07%
2018/08/14	13	50.95	11	50.61	51.10	2	2,802	0.07%
2018/08/13	15	50.93	14	51.14	51.00	1	2,785	0.04%
2018/08/10	31	55.09	20	55.38	54.30	11	2,749	0.40%
2018/08/09	38	55.14	44	54.67	55.80	-6	2,661	-0.23%
2018/08/08	24	53.43	24	53.83	52.50	0	2,573	0.00%
2018/08/07	16	53.33	17	52.23	52.90	-1	2,566	-0.04%
2018/08/06	4	53.78	11	53.53	53.50	-7	2,553	-0.27%
2018/08/03	13	55.32	12	55.90	55.10	1	2,541	0.04%
2018/08/02	2	54.50	1	54.50	54.20	1	2,515	0.04%
2018/08/01	6	55.98	12.4	56.51	55.30	-6.4	2,531	-0.25%
2018/07/31	56	56.92	19	56.25	57.30	37	2,472	1.50%
2018/07/30	129	55.26	85	55.30	56.70	44	2,388	1.84%	大買/
2018/07/27	350.4	55.51	174	55.46	54.50	176.4	2,274	7.75%	大買/大賣/鉅額交易
2018/07/26	149	51.89	9	51.66	52.10	140	2,063	6.78%	大買/鉅額交易
2018/07/25	53	51.42	22	51.47	51.80	31	2,026	1.53%
2018/07/24	473	51.86	12	51.83	51.00	461	1,968	23.41%	大買/鉅額交易
2018/07/23	468	49.08	24	50.49	51.30	444	1,865	23.80%	大買/鉅額交易
2018/07/20	1	48.85	8	49.11	49.20	-7	1,762	-0.40%
2018/07/19	18	49.19	11	48.67	49.85	7	1,736	0.40%
2018/07/18	102	49.63	100	49.53	50.00	2	1,711	0.12%	大買/
2018/07/17	83	49.29	153	49.26	49.20	-70	1,624	-4.31%	大賣/
2018/07/16	111	46.87	45	47.08	48.00	66	1,439	4.58%	大買/
2018/07/13	30	43.65	14	43.41	43.65	16	1,376	1.16%
2018/07/06	27	39.70	3	39.10	39.15	24	1,422	1.69%
2018/07/03	0	0.00	1	41.55	40.95	-1	1,538	-0.06%
2018/07/02	5	40.12	0	0.00	40.15	5	1,523	0.33%
2018/06/28	0	0.00	3	40.40	40.10	-3	1,545	-0.19%
2018/06/27	0	0.00	2	40.00	39.35	-2	1,534	-0.13%
2018/06/22	0	0.00	30	38.18	38.05	-30	1,545	-1.94%
2018/06/20	2	38.08	0	0.00	38.10	2	1,639	0.12%
2018/06/13	0	0.00	10	39.55	39.30	-10	1,669	-0.60%
2018/06/11	1	40.10	2	40.13	39.75	-1	1,701	-0.06%
2018/06/08	0	0.00	3	39.75	39.60	-3	1,707	-0.18%
2018/06/05	0	0.00	5	40.07	39.90	-5	1,764	-0.28%
2018/06/04	1	39.55	5	40.00	40.00	-4	1,773	-0.23%
2018/06/01	10	42.00	2	42.35	40.60	8	1,853	0.43%
2018/05/31	51	41.48	12	40.42	41.40	39	1,899	2.05%
2018/05/30	2	38.55	3	38.60	38.60	-1	1,857	-0.05%
2018/05/29	10	39.29	89	39.07	38.95	-79	1,868	-4.23%
2018/05/25	117	39.03	8	40.01	39.85	109	1,886	5.78%	大買/鉅額交易
2018/05/24	1	38.20	0	0.00	38.50	1	1,884	0.05%
2018/05/23	1	38.65	0	0.00	38.50	1	1,942	0.05%
2018/05/22	12	38.26	0	0.00	38.45	12	1,988	0.60%
2018/05/21	2	39.90	0	0.00	39.70	2	1,971	0.10%
2018/05/18	1	40.40	20	40.71	39.90	-19	1,976	-0.96%
2018/05/17	242	42.25	19	42.13	41.90	223	1,981	11.25%	大買/鉅額交易
2018/05/15	34	42.12	0	0.00	42.00	34	2,006	1.69%
2018/05/14	37	43.35	0	0.00	43.15	37	2,059	1.80%
2018/05/11	0	0.00	7	42.59	43.50	-7	2,060	-0.34%
2018/05/10	5	42.12	0	0.00	41.70	5	2,049	0.24%
2018/05/09	2	42.85	12	41.99	41.70	-10	2,040	-0.49%
2018/05/07	3	45.42	1	45.25	45.65	2	2,019	0.10%
2018/05/04	5	45.36	11	45.57	45.10	-6	2,057	-0.29%
2018/05/03	4	44.35	0	0.00	44.45	4	2,078	0.19%
2018/05/02	0	0.00	1	44.20	44.20	-1	2,078	-0.05%
2018/04/27	1	44.10	5	44.00	43.60	-4	2,108	-0.19%
2018/04/25	3	45.20	1	45.65	45.35	2	2,132	0.09%
2018/04/24	2	43.00	150	45.56	45.10	-148	2,142	-6.91%	大賣/鉅額交易
2018/04/23	7	48.36	0	0.00	47.25	7	2,131	0.33%
2018/04/20	1	49.95	28	48.83	49.00	-27	2,135	-1.26%
2018/04/19	181	50.12	1	50.90	49.85	180	2,076	8.67%	大買/鉅額交易
2018/04/18	0	0.00	6	47.31	46.30	-6	1,996	-0.30%
2018/04/17	0	0.00	1	46.65	45.95	-1	2,016	-0.05%
2018/04/16	0	0.00	8	46.21	46.25	-8	2,061	-0.39%
2018/04/13	2	47.75	18	47.76	46.85	-16	2,211	-0.72%
2018/04/12	21	47.29	21	47.21	47.60	0	2,323	0.00%
2018/04/11	5	46.71	7	46.51	46.35	-2	2,416	-0.08%
2018/04/10	11	47.20	14	47.02	46.90	-3	2,425	-0.12%
2018/04/09	10	46.08	9	45.32	45.90	1	2,401	0.04%
2018/04/03	6	44.17	0	0.00	44.35	6	2,396	0.25%
2018/04/02	0	0.00	2	43.50	43.50	-2	2,474	-0.08%
2018/03/30	0	0.00	1	41.35	41.30	-1	2,523	-0.04%
2018/03/27	1	41.95	0	0.00	42.00	1	2,677	0.04%
2018/03/26	0	0.00	2	39.90	40.50	-2	2,712	-0.07%
2018/03/23	3	39.97	0	0.00	40.20	3	2,830	0.11%
2018/03/21	0	0.00	5	46.21	45.70	-5	2,788	-0.18%
2018/03/20	0	0.00	1	45.55	45.30	-1	2,817	-0.04%
2018/03/19	4	45.61	1	45.70	45.30	3	2,858	0.10%
2018/03/16	5	45.35	0	0.00	45.05	5	2,890	0.17%
2018/03/15	0	0.00	6	45.71	45.20	-6	2,969	-0.20%
2018/03/14	0	0.00	13	46.26	46.35	-13	3,062	-0.42%
2018/03/13	1	46.75	3	46.77	46.75	-2	3,192	-0.06%
2018/03/12	7	47.96	2	47.73	46.75	5	3,272	0.15%
2018/03/09	1	46.60	1	47.00	46.60	0	3,301	0.00%
2018/03/08	2	48.20	2	48.50	47.45	0	3,334	0.00%
2018/03/07	16	48.60	10	48.87	48.00	6	3,415	0.18%
2018/03/06	0	0.00	16	45.60	47.00	-16	3,386	-0.47%
2018/03/05	8	45.11	6	45.29	44.70	2	3,364	0.06%
2018/02/23	7	45.28	13	46.06	45.00	-6	3,575	-0.17%
2018/02/22	10	43.22	37	44.06	44.70	-27	3,631	-0.74%
2018/02/21	3	41.97	10	42.00	41.90	-7	3,614	-0.19%
2018/02/12	1	39.10	4	39.14	39.10	-3	3,599	-0.08%
2018/02/09	4	38.95	32	36.11	38.95	-28	3,604	-0.78%
2018/02/08	1	38.65	0	0.00	39.60	1	3,590	0.03%
2018/02/07	1	40.95	0	0.00	39.70	1	3,596	0.03%
2018/02/06	45	41.33	40	40.07	39.75	5	3,658	0.14%
2018/02/05	0	0.00	10	42.29	44.15	-10	3,601	-0.28%
2018/02/02	1	44.20	8	44.01	44.20	-7	3,635	-0.19%
2018/02/01	1	43.70	19	43.79	43.70	-18	3,651	-0.49%
2018/01/31	4	43.30	9	43.39	43.35	-5	3,689	-0.14%
2018/01/30	17	43.60	7	44.15	43.25	10	3,850	0.26%
2018/01/29	9	43.66	0	0.00	43.05	9	3,855	0.23%
2018/01/26	16	44.75	16	44.90	45.00	0	3,861	0.00%
2018/01/25	2	46.30	1	46.85	46.20	1	3,873	0.03%
2018/01/24	2	46.60	2	47.40	46.50	0	4,002	0.00%
2018/01/23	2	46.65	0	0.00	46.35	2	4,184	0.05%
2018/01/22	5	47.09	0	0.00	46.90	5	4,237	0.12%
2018/01/19	1	46.40	10	48.00	47.65	-9	4,266	-0.21%
2018/01/18	8	46.92	0	0.00	46.80	8	4,299	0.19%
2018/01/17	1	47.10	0	0.00	47.15	1	4,408	0.02%
2018/01/16	5	46.95	2	47.55	47.55	3	4,483	0.07%
2018/01/15	20	48.58	1	48.50	48.00	19	4,598	0.41%
2018/01/12	1	48.00	10	48.47	48.40	-9	5,026	-0.18%
2018/01/11	5	48.30	15	48.18	48.05	-10	5,094	-0.20%
2018/01/10	22	47.65	22	48.09	47.20	0	5,163	0.00%
2018/01/09	36	46.80	20	47.74	47.20	16	5,241	0.31%
2018/01/08	23	51.21	190	50.76	50.10	-167	5,143	-3.25%	大賣/鉅額交易
2018/01/05	44	54.27	57	54.34	54.50	-13	5,068	-0.26%
2018/01/04	9	50.83	12	51.18	50.80	-3	5,033	-0.06%
2018/01/03	7	51.47	5	51.86	51.00	2	5,119	0.04%
2018/01/02	10	52.00	0	0.00	52.30	10	5,233	0.19%