宣德 (5457)-華南永昌-大安券商分點個股進出

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
62.5
漲跌
▼0.8
漲幅
-1.26%
成交量
3,344張
產業
上櫃電子零組件類股
422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-大安券商分點個股進出

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-大安券商分點個股進出
華南永昌-大安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
2024/05/10	5.1	61.80	11	62.57	62.50	-5.9	2,414	-0.24%
2024/05/09	80	63.17	54	63.52	63.30	26	2,372	1.10%
2024/05/08	6	63.30	7	61.87	61.90	-1	2,293	-0.04%
2024/05/07	4	60.88	1	61.00	61.90	3	2,265	0.13%
2024/05/06	1	60.70	0	0.00	60.70	1	2,287	0.04%
2024/05/03	3	62.00	1	61.30	61.30	2	2,275	0.09%
2024/05/02	0	0.00	1	62.40	62.00	-1	2,279	-0.04%
2024/04/30	14	63.59	23	65.64	62.90	-9	2,298	-0.39%
2024/04/29	10	62.40	0	0.00	62.40	10	2,073	0.48%
2024/04/24	0	0.00	4	56.40	56.40	-4	2,019	-0.20%
2024/04/23	4	57.45	0	0.00	55.60	4	2,034	0.20%
2024/04/19	0	0.00	17	56.60	56.80	-17	2,062	-0.82%
2024/04/11	0	0.00	2	60.40	60.00	-2	2,037	-0.10%
2024/04/09	150	60.39	151	60.71	60.90	-1	2,046	-0.05%	大買/大賣/
2024/04/08	10	62.58	30	63.00	62.50	-20	2,023	-0.99%
2024/04/03	20	60.00	5	58.10	58.00	15	1,997	0.75%
2024/03/21	5	63.90	0	0.00	63.90	5	2,233	0.22%
2024/03/20	3	63.70	0	0.00	62.80	3	2,244	0.13%
2024/03/14	1	62.60	0	0.00	60.60	1	2,229	0.04%
2024/03/13	4	61.90	0	0.00	61.70	4	2,230	0.18%
2024/03/11	12	64.23	4	63.20	63.20	8	2,177	0.37%
2024/03/08	3	66.03	0	0.00	64.30	3	2,159	0.14%
2024/03/07	6	68.90	5	69.20	67.80	1	2,114	0.05%
2024/03/06	1	68.10	4	68.20	68.20	-3	2,075	-0.14%
2024/03/05	7	68.17	4	67.50	68.90	3	2,065	0.15%
2024/03/04	4	69.58	0	0.00	69.10	4	2,029	0.20%
2024/03/01	0	0.00	33	68.18	70.00	-33	1,964	-1.68%
2024/02/29	2	66.90	0	0.00	67.60	2	1,879	0.11%
2024/02/27	2	67.50	1	68.40	67.80	1	1,869	0.05%
2024/02/26	2	67.20	1	67.20	67.40	1	1,824	0.05%
2024/02/23	29	67.39	2	67.35	67.20	27	1,764	1.53%
2024/02/22	3	66.70	0	0.00	67.40	3	1,725	0.17%
2024/02/21	3	66.80	0	0.00	67.00	3	1,679	0.18%
2024/02/20	11	64.78	182	64.64	65.30	-171	1,578	-10.84%	大賣/鉅額交易
2024/02/19	7	63.74	1	64.90	63.50	6	1,524	0.39%
2024/02/16	17	62.13	173	62.33	63.00	-156	1,438	-10.84%	大賣/鉅額交易
2024/02/15	55	60.87	0	0.00	60.50	55	1,390	3.95%
2024/02/05	8	57.21	0	0.00	56.80	8	1,347	0.59%
2024/02/02	3	58.90	0	0.00	58.90	3	1,313	0.23%
2024/02/01	7	58.69	0	0.00	58.80	7	1,305	0.54%
2024/01/31	6	59.50	71	59.39	58.80	-65	1,300	-5.00%
2024/01/30	3	60.13	151	60.43	60.30	-148	1,290	-11.47%	大賣/鉅額交易
2024/01/26	2	58.90	27	59.09	59.30	-25	1,233	-2.03%
2024/01/24	8	59.80	0	0.00	59.80	8	1,188	0.67%
2024/01/19	0	0.00	30	57.41	57.30	-30	1,121	-2.67%
2024/01/17	31	58.77	0	0.00	57.80	31	1,107	2.80%
2023/12/27	41	58.44	0	0.00	57.80	41	1,029	3.98%
2023/12/22	1	56.10	0	0.00	57.00	1	997	0.10%
2023/12/21	31	58.06	0	0.00	57.00	31	977	3.17%
2023/12/20	2	58.90	28	59.13	59.10	-26	953	-2.73%
2023/12/19	404	59.16	2	59.30	58.10	402	888	45.23%	大買/鉅額交易
2023/12/18	12	58.70	2.2	59.03	59.30	9.8	844	1.16%
2023/12/15	2	56.65	0	0.00	57.10	2	786	0.25%
2023/12/14	3	56.87	0	0.00	57.50	3	769	0.39%
2023/12/11	2	54.25	0	0.00	54.20	2	737	0.27%
2023/12/08	1	55.00	0	0.00	55.00	1	747	0.13%
2023/12/04	1	54.00	0	0.00	55.30	1	911	0.11%
2023/11/29	5	55.12	3	55.17	54.90	2	1,300	0.15%
2023/11/21	0	0.00	1	54.20	53.80	-1	1,417	-0.07%
2023/11/17	1	54.40	0	0.00	54.30	1	1,427	0.07%
2023/11/16	0	0.00	1	54.00	54.60	-1	1,422	-0.07%
2023/11/15	0	0.00	5	54.30	54.30	-5	1,410	-0.35%
2023/11/08	5	53.70	0	0.00	53.20	5	1,382	0.36%
2023/11/07	1	53.00	0	0.00	53.40	1	1,390	0.07%
2023/10/31	0	0.00	4	51.30	50.00	-4	1,415	-0.28%
2023/10/27	0.1	51.40	0	0.00	50.70	0.1	1,433	0.01%
2023/10/23	4	51.00	0	0.00	50.00	4	1,484	0.27%
2023/10/11	2	52.90	0	0.00	52.70	2	1,944	0.10%
2023/10/02	0.1	54.00	0	0.00	54.00	0.1	2,460	0.00%
2023/09/28	5	52.70	0	0.00	52.70	5	2,530	0.20%
2023/09/27	2	52.90	0	0.00	52.90	2	2,562	0.08%
2023/09/21	4	53.75	0	0.00	53.80	4	2,543	0.16%
2023/09/11	5	55.60	1	55.70	55.30	4	2,488	0.16%
2023/09/08	11	58.45	6	58.50	58.50	5	2,420	0.21%
2023/09/07	29	59.97	0	0.00	58.50	29	2,400	1.21%
2023/09/06	10	59.35	0	0.00	59.60	10	2,313	0.43%
2023/09/05	15	60.23	27	61.08	60.60	-12	2,270	-0.53%
2023/09/04	55	60.36	188	58.78	61.00	-133	2,122	-6.27%	大賣/鉅額交易
2023/09/01	0	0.00	6	56.17	56.00	-6	1,910	-0.31%
2023/08/30	6	55.40	6	55.27	55.40	0	1,906	0.00%
2023/08/29	169	55.41	8	56.40	55.00	161	1,868	8.62%	大買/鉅額交易
2023/08/23	1	52.20	0	0.00	51.90	1	1,775	0.06%
2023/08/21	5	51.80	0	0.00	52.00	5	1,774	0.28%
2023/08/14	0	0.00	1	50.10	50.30	-1	1,748	-0.06%
2023/07/25	1	50.60	4	50.60	51.20	-3	1,660	-0.18%
2023/07/24	3	52.77	1	54.20	52.10	2	1,621	0.12%
2023/07/20	0	0.00	1	56.90	56.80	-1	1,560	-0.06%
2023/07/18	2	56.60	0	0.00	56.50	2	1,506	0.13%
2023/07/17	10	55.10	11	56.29	56.50	-1	1,460	-0.07%
2023/07/14	2	60.50	1	59.50	60.80	1	1,310	0.08%
2023/07/13	1	62.50	0	0.00	62.00	1	1,208	0.08%
2023/07/12	4	63.55	4	63.85	64.00	0	1,078	0.00%
2023/07/11	1	57.20	1	57.00	59.10	0	859	0.00%
2023/07/10	1	55.30	0	0.00	55.30	1	769	0.13%
2023/07/06	0	0.00	8	56.74	57.20	-8	726	-1.10%
2023/06/16	1	53.90	2	53.60	53.70	-1	811	-0.12%
2023/06/14	0	0.00	2	53.40	52.80	-2	796	-0.25%
2023/06/13	0	0.00	1	53.30	53.00	-1	801	-0.12%
2023/06/07	0	0.00	16	52.23	52.10	-16	828	-1.93%
2023/06/06	3	51.70	0	0.00	52.00	3	839	0.36%
2023/06/05	0	0.00	10	53.90	53.80	-10	831	-1.20%
2023/05/09	1	51.80	0	0.00	52.00	1	1,225	0.08%
2023/05/08	3	52.97	0	0.00	52.80	3	1,225	0.24%
2023/04/26	5	52.16	0	0.00	52.00	5	1,256	0.40%
2023/04/21	2	53.75	0	0.00	53.90	2	1,211	0.17%
2023/04/20	3	55.40	0	0.00	55.30	3	1,200	0.25%
2023/04/19	1	56.80	0	0.00	56.40	1	1,194	0.08%
2023/04/17	0	0.00	2	58.70	59.00	-2	1,188	-0.17%
2023/04/14	0	0.00	2	58.40	58.20	-2	1,191	-0.17%
2023/04/13	1	58.80	3	58.80	58.50	-2	1,186	-0.17%
2023/04/10	1	58.60	1	58.10	57.80	0	1,183	0.00%
2023/03/29	4	55.10	0	0.00	55.10	4	1,170	0.34%
2023/03/28	1	55.40	0	0.00	55.40	1	1,174	0.09%
2023/03/24	1	58.30	1	57.80	57.60	0	1,164	0.00%
2023/03/23	4	57.48	5	58.26	57.60	-1	1,140	-0.09%
2023/03/17	0	0.00	1	54.80	54.70	-1	1,028	-0.10%
2023/03/16	1	54.10	1	54.40	54.10	0	1,032	0.00%
2023/03/10	2	54.30	0	0.00	54.10	2	1,045	0.19%
2023/03/09	0	0.00	1	56.80	55.70	-1	1,057	-0.09%
2023/03/07	0	0.00	1	56.50	57.30	-1	1,052	-0.10%
2023/03/06	2	56.80	5	56.70	56.80	-3	1,054	-0.28%
2023/03/03	9	55.79	0	0.00	56.90	9	1,043	0.86%
2023/02/24	10	57.74	24	59.40	55.20	-14	931	-1.50%
2023/02/23	0	0.00	1	57.70	58.50	-1	744	-0.13%
2023/02/21	0	0.00	1	53.80	54.10	-1	748	-0.13%
2023/02/16	1	52.70	0	0.00	52.70	1	814	0.12%
2023/02/15	1	52.90	0	0.00	51.90	1	862	0.12%
2023/02/06	1	52.40	0	0.00	52.40	1	1,156	0.09%
2023/01/13	0	0.00	1	49.75	49.60	-1	1,376	-0.07%
2023/01/06	0	0.00	1	51.50	51.50	-1	1,386	-0.07%
2022/12/27	0	0.00	3	51.07	50.70	-3	1,442	-0.21%
2022/12/26	5	49.30	5	49.86	49.55	0	1,437	0.00%
2022/12/20	1	51.00	0	0.00	51.10	1	1,498	0.07%
2022/12/16	1	52.00	0	0.00	51.20	1	1,544	0.06%
2022/12/15	0	0.00	1	53.50	52.70	-1	1,545	-0.06%
2022/12/12	2	52.40	0	0.00	52.50	2	1,703	0.12%
2022/12/07	7	55.73	0	0.00	55.20	7	2,051	0.34%
2022/12/06	10	57.25	0	0.00	56.70	10	2,062	0.48%
2022/12/01	0	0.00	16	58.19	58.90	-16	2,038	-0.79%
2022/11/30	6	56.30	6	57.65	56.30	0	2,026	0.00%
2022/11/29	5	56.50	5	57.10	56.90	0	2,023	0.00%
2022/11/28	0	0.00	15	57.23	57.40	-15	2,017	-0.74%
2022/11/25	12	56.24	1	57.50	55.90	11	2,015	0.55%
2022/11/24	0	0.00	10	57.60	57.40	-10	2,017	-0.50%
2022/11/23	0	0.00	5	57.20	57.00	-5	2,017	-0.25%
2022/11/22	10	56.85	0	0.00	56.50	10	2,018	0.50%
2022/11/21	5	58.12	5	59.00	58.00	0	2,017	0.00%
2022/11/18	10	57.68	60	58.54	58.00	-50	2,004	-2.49%
2022/11/17	0	0.00	16	57.82	57.80	-16	1,968	-0.81%
2022/11/16	1	55.80	3	55.53	55.80	-2	1,939	-0.10%
2022/11/15	54	57.71	5	58.10	55.20	49	1,928	2.54%
2022/11/14	15	56.67	1	56.70	57.20	14	1,889	0.74%
2022/11/11	10	56.36	21	56.95	56.60	-11	1,884	-0.58%
2022/11/10	36	55.29	11	55.77	54.70	25	1,851	1.35%
2022/11/09	0	0.00	30	54.80	56.00	-30	1,872	-1.60%
2022/11/08	0	0.00	1	54.30	53.70	-1	1,814	-0.06%
2022/11/07	11	54.12	11	53.74	53.30	0	1,805	0.00%
2022/11/04	375	53.74	364	53.79	53.50	11	1,790	0.61%	大買/大賣/
2022/11/03	1	52.50	1	52.50	52.50	0	1,722	0.00%
2022/11/02	17	51.76	1	52.20	51.30	16	1,715	0.93%
2022/10/31	20	51.83	0	0.00	50.20	20	1,651	1.21%
2022/10/28	9	49.95	9	51.28	51.50	0	1,597	0.00%
2022/10/27	4	49.08	4	50.10	49.90	0	1,526	0.00%
2022/10/24	2	46.28	2	47.25	46.85	0	1,436	0.00%
2022/10/19	0	0.00	20	46.19	46.50	-20	1,411	-1.42%
2022/10/18	20	47.45	0	0.00	46.95	20	1,407	1.42%
2022/10/12	1	48.20	0	0.00	48.15	1	1,355	0.07%
2022/09/30	4	48.25	0	0.00	50.70	4	1,289	0.31%
2022/09/29	5	49.60	0	0.00	49.55	5	1,283	0.39%
2022/09/28	3	52.30	0	0.00	49.25	3	1,275	0.24%
2022/09/27	2	54.25	11	53.07	54.50	-9	1,240	-0.73%
2022/09/23	1	58.70	5	58.60	58.00	-4	1,214	-0.33%
2022/09/22	11	59.98	2	59.50	59.80	9	1,194	0.75%
2022/09/21	0	0.00	1	61.00	59.80	-1	1,181	-0.08%
2022/09/20	1	62.60	0	0.00	62.00	1	1,125	0.09%
2022/09/19	0	0.00	1	62.20	60.60	-1	1,074	-0.09%
2022/09/16	5	64.58	5	65.00	64.10	0	1,011	0.00%
2022/09/15	21	65.00	24	64.53	65.80	-3	942	-0.32%
2022/09/14	13	60.22	14	60.13	62.20	-1	767	-0.13%
2022/09/12	5	54.90	0	0.00	54.40	5	655	0.76%
2022/09/07	0	0.00	2	53.95	54.30	-2	661	-0.30%
2022/09/06	1	54.50	0	0.00	53.70	1	666	0.15%
2022/09/05	0	0.00	2	55.10	55.10	-2	671	-0.30%
2022/09/02	0	0.00	1	57.00	57.50	-1	693	-0.14%
2022/09/01	1	58.00	2	56.60	56.60	-1	702	-0.14%
2022/08/29	0	0.00	1	58.90	59.00	-1	793	-0.13%
2022/08/25	0	0.00	2	60.40	60.20	-2	800	-0.25%
2022/08/19	0	0.00	2	60.50	60.90	-2	932	-0.21%
2022/08/18	3	60.57	0	0.00	59.80	3	923	0.32%
2022/08/16	2	60.00	7	60.83	60.10	-5	881	-0.57%
2022/08/15	5	59.36	10	58.89	59.50	-5	829	-0.60%
2022/08/12	1	57.20	0	0.00	57.90	1	815	0.12%
2022/08/11	0	0.00	5	57.10	57.50	-5	807	-0.62%
2022/08/10	5	55.10	11	55.43	54.80	-6	785	-0.76%
2022/08/09	4	54.70	0	0.00	54.70	4	777	0.51%
2022/08/01	1	54.00	0	0.00	52.80	1	766	0.13%
2022/07/29	0	0.00	1	55.00	54.70	-1	765	-0.13%
2022/07/28	1	54.30	0	0.00	54.30	1	765	0.13%
2022/07/27	0	0.00	1	54.90	55.00	-1	765	-0.13%
2022/07/13	3	50.30	0	0.00	49.50	3	819	0.37%
2022/07/12	1	49.40	0	0.00	48.75	1	821	0.12%
2022/07/08	0	0.00	2	50.55	50.80	-2	821	-0.24%
2022/07/07	0	0.00	2	49.33	49.40	-2	822	-0.24%
2022/07/06	8	48.88	0	0.00	48.60	8	827	0.97%
2022/07/05	2	49.05	0	0.00	49.50	2	840	0.24%
2022/06/30	2	53.20	0	0.00	53.10	2	840	0.24%
2022/06/29	1	54.50	1	55.50	54.70	0	836	0.00%
2022/06/28	1	55.60	0	0.00	55.60	1	842	0.12%
2022/06/27	4	56.18	2	56.50	56.50	2	883	0.23%
2022/06/24	1	55.00	1	55.30	54.70	0	884	0.00%
2022/06/23	1	54.60	0	0.00	54.60	1	887	0.11%
2022/06/22	0	0.00	2	57.70	56.40	-2	882	-0.23%
2022/06/21	2	56.45	4	55.10	57.00	-2	877	-0.23%
2022/06/17	0	0.00	3	56.33	55.60	-3	869	-0.34%
2022/06/13	4	58.65	0	0.00	58.00	4	918	0.44%
2022/06/10	7	62.21	0	0.00	62.00	7	909	0.77%
2022/06/09	4	62.95	3	63.30	63.30	1	907	0.11%
2022/06/08	12	65.22	14	65.54	64.90	-2	922	-0.22%
2022/06/06	11	61.50	10	62.14	61.60	1	904	0.11%
2022/06/02	3	61.70	0	0.00	61.10	3	954	0.31%
2022/06/01	2	62.80	2	63.40	63.30	0	974	0.00%
2022/05/31	9	61.47	11	61.47	61.80	-2	963	-0.21%
2022/05/30	2	56.90	0	0.00	60.40	2	912	0.22%
2022/05/27	0	0.00	1	55.60	55.90	-1	889	-0.11%
2022/05/17	1	55.10	0	0.00	54.90	1	975	0.10%
2022/04/25	0	0.00	5	54.08	53.80	-5	1,003	-0.50%
2022/04/22	0	0.00	5	56.80	57.00	-5	989	-0.51%
2022/04/14	0	0.00	6	55.37	56.20	-6	1,080	-0.56%
2022/04/13	6	54.90	0	0.00	54.70	6	1,097	0.55%
2022/04/01	0	0.00	4	57.95	58.50	-4	1,268	-0.32%
2022/03/30	4	60.33	0	0.00	59.90	4	1,356	0.29%
2022/03/25	0	0.00	1	59.80	60.10	-1	1,408	-0.07%
2022/03/23	1	60.20	0	0.00	60.20	1	1,412	0.07%
2022/03/21	2	59.00	0	0.00	58.70	2	1,405	0.14%
2022/03/18	0	0.00	1	56.30	59.00	-1	1,407	-0.07%
2022/03/16	1	54.30	0	0.00	54.20	1	1,393	0.07%
2022/03/15	2	56.25	0	0.00	56.10	2	1,369	0.15%
2022/03/11	0	0.00	5	57.62	57.20	-5	1,369	-0.36%
2022/03/10	5	59.92	4	61.05	60.00	1	1,346	0.07%
2022/03/09	1	57.70	0	0.00	57.20	1	1,317	0.08%
2022/03/04	1	65.70	0	0.00	64.80	1	1,259	0.08%
2022/03/03	1	67.50	0	0.00	67.50	1	1,237	0.08%
2022/03/01	0	0.00	3	67.20	67.20	-3	1,251	-0.24%
2022/02/18	1	72.30	0	0.00	72.70	1	1,270	0.08%
2022/02/17	7	73.57	0	0.00	72.90	7	1,299	0.54%
2022/02/15	0	0.00	2	72.25	72.00	-2	1,386	-0.14%
2022/01/24	10	73.00	10	73.40	75.00	0	1,826	0.00%
2022/01/21	2	75.20	0	0.00	74.90	2	1,842	0.11%
2022/01/13	0	0.00	1	77.00	76.30	-1	1,994	-0.05%
2022/01/12	1	77.00	0	0.00	76.70	1	1,992	0.05%
2022/01/11	1	77.40	0	0.00	76.80	1	2,023	0.05%
2022/01/10	2	79.70	0	0.00	79.50	2	2,009	0.10%
2021/12/28	0	0.00	1	82.60	83.00	-1	2,124	-0.05%
2021/12/27	0	0.00	4	82.20	82.60	-4	2,123	-0.19%
2021/12/24	0	0.00	16	79.48	79.00	-16	2,128	-0.75%
2021/12/23	18	80.78	1	79.60	80.60	17	2,162	0.79%
2021/12/22	1	77.60	0	0.00	78.20	1	2,250	0.04%
2021/12/20	0	0.00	1	75.10	75.00	-1	2,343	-0.04%
2021/12/16	2	77.05	0	0.00	76.70	2	2,448	0.08%
2021/12/14	2	75.95	0	0.00	76.00	2	2,496	0.08%
2021/12/10	1	76.20	0	0.00	76.30	1	2,632	0.04%
2021/12/09	2	77.70	0	0.00	77.30	2	2,799	0.07%
2021/12/08	0	0.00	1	78.30	77.40	-1	2,961	-0.03%
2021/12/07	1	76.50	0	0.00	76.90	1	3,200	0.03%
2021/12/03	1	76.00	0	0.00	75.30	1	3,304	0.03%
2021/11/30	0	0.00	1	79.00	78.60	-1	3,365	-0.03%
2021/11/29	1	77.20	3	76.33	77.30	-2	3,392	-0.06%
2021/11/23	3	80.13	0	0.00	79.00	3	3,718	0.08%
2021/11/22	1	80.70	2	81.60	81.20	-1	3,697	-0.03%
2021/11/18	0	0.00	1	81.40	81.40	-1	3,739	-0.03%
2021/11/17	1	82.70	10	83.00	81.80	-9	3,755	-0.24%
2021/11/16	11	83.03	2	82.55	82.90	9	3,745	0.24%
2021/11/15	3	80.40	2	81.10	81.10	1	3,747	0.03%
2021/11/11	1	83.10	0	0.00	82.80	1	3,679	0.03%
2021/11/10	1	88.70	1	88.10	86.40	0	3,629	0.00%
2021/11/09	2	85.50	2	85.15	85.70	0	3,553	0.00%
2021/11/04	1	82.60	3	85.67	82.90	-2	3,557	-0.06%
2021/11/02	2	85.15	1	84.40	82.50	1	3,491	0.03%
2021/11/01	5	87.96	22	85.59	87.80	-17	3,451	-0.49%
2021/10/29	21	85.14	1	85.10	84.80	20	3,374	0.59%
2021/10/26	1	83.10	0	0.00	83.00	1	3,348	0.03%
2021/10/14	1	79.60	0	0.00	78.70	1	3,369	0.03%
2021/10/13	1	81.00	0	0.00	80.80	1	3,352	0.03%
2021/10/12	12	82.49	12	82.60	82.00	0	3,362	0.00%
2021/10/08	1	84.90	0	0.00	85.40	1	3,383	0.03%
2021/10/07	0	0.00	3	83.57	85.00	-3	3,395	-0.09%
2021/10/06	2	80.60	4	80.90	80.00	-2	3,536	-0.06%
2021/10/05	2	80.05	2	79.10	79.30	0	3,728	0.00%
2021/10/01	4	76.90	5	77.86	75.70	-1	3,815	-0.03%
2021/09/30	12	80.61	12	79.02	80.60	0	3,745	0.00%
2021/09/29	5	79.42	111	82.65	79.40	-106	3,698	-2.87%	大賣/鉅額交易
2021/09/28	20	89.80	0	0.00	88.20	20	3,562	0.56%
2021/09/27	26	88.19	0	0.00	90.30	26	3,537	0.73%
2021/09/24	99	88.36	32	89.18	89.70	67	3,498	1.92%
2021/09/23	1	85.20	0	0.00	83.70	1	3,468	0.03%
2021/09/16	0	0.00	1	85.20	85.50	-1	3,674	-0.03%
2021/09/15	13	83.98	201	83.55	83.80	-188	3,767	-4.99%	大賣/鉅額交易
2021/09/14	97	92.11	13	89.57	88.10	84	3,708	2.26%
2021/09/13	76	89.16	22	88.35	90.10	54	3,535	1.53%
2021/09/10	64	87.84	8	90.46	90.50	56	3,359	1.67%
2021/09/09	2	83.90	4	82.18	85.00	-2	3,112	-0.06%
2021/09/08	2	78.70	5	79.56	78.30	-3	3,010	-0.10%
2021/09/07	3	78.83	60	80.04	79.70	-57	2,986	-1.91%
2021/09/06	0	0.00	140	82.13	82.50	-140	2,955	-4.74%	大賣/鉅額交易
2021/09/03	66	84.07	6	85.13	84.00	60	2,930	2.05%
2021/09/02	2	80.90	210	81.20	80.10	-208	2,869	-7.25%	大賣/鉅額交易
2021/09/01	353	83.56	14	84.82	83.50	339	2,825	12.00%	大買/鉅額交易
2021/08/31	17	85.26	67	84.24	84.80	-50	2,760	-1.81%
2021/08/30	69	83.58	7	83.54	83.90	62	2,545	2.44%
2021/08/24	3	79.70	3	79.90	79.40	0	2,505	0.00%
2021/08/23	3	77.80	3	78.53	79.20	0	2,484	0.00%
2021/08/20	0	0.00	1	77.40	76.40	-1	2,491	-0.04%
2021/08/19	1	79.30	1	77.40	75.40	0	2,485	0.00%
2021/08/17	1	74.20	1	73.20	73.10	0	2,486	0.00%
2021/08/13	1	75.20	0	0.00	73.60	1	2,556	0.04%
2021/08/12	0	0.00	1	75.70	76.20	-1	2,552	-0.04%
2021/08/06	1	79.70	0	0.00	78.90	1	2,644	0.04%
2021/07/28	1	73.00	1	77.80	74.70	0	2,849	0.00%
2021/07/16	0	0.00	1.1	89.48	88.10	-1.1	2,793	-0.04%
2021/07/15	29	89.06	29	89.52	89.70	0	2,769	0.00%
2021/07/14	5	84.90	5	85.40	84.70	0	2,709	0.00%
2021/07/13	52	95.70	136	92.57	87.50	-84	2,656	-3.16%	大賣/
2021/07/12	69.1	94.01	10	92.03	95.20	59.1	2,458	2.40%
2021/07/09	54	85.43	283	85.22	87.00	-229	2,219	-10.32%	大賣/鉅額交易
2021/07/08	2	82.10	24	82.97	84.30	-22	2,096	-1.05%
2021/07/07	1	80.50	1	81.10	79.90	0	2,068	0.00%
2021/07/06	1	80.20	0	0.00	79.90	1	2,107	0.05%
2021/07/05	0	0.00	100	81.79	80.80	-100	2,159	-4.63%
2021/07/02	0	0.00	1	82.00	81.90	-1	2,166	-0.05%
2021/07/01	2	80.10	0	0.00	80.10	2	2,181	0.09%
2021/06/30	2	84.00	1	83.40	83.40	1	2,196	0.05%
2021/06/29	64	85.90	45	86.07	84.90	19	2,206	0.86%
2021/06/28	0	0.00	105	81.03	82.00	-105	2,273	-4.62%	大賣/鉅額交易
2021/06/25	103	83.81	3	83.80	80.90	100	2,355	4.24%	大買/
2021/06/24	209	79.27	40	77.96	81.60	169	2,293	7.37%	大買/鉅額交易
2021/06/23	161	73.81	21	72.52	74.20	140	2,151	6.51%	大買/鉅額交易
2021/06/17	1	68.10	1	69.60	69.80	0	2,267	0.00%
2021/06/09	0	0.00	1	69.40	68.50	-1	2,304	-0.04%
2021/06/04	1	68.30	1	68.10	67.10	0	2,350	0.00%
2021/06/03	0	0.00	4	69.95	69.80	-4	2,342	-0.17%
2021/06/02	0	0.00	1	70.90	70.70	-1	2,355	-0.04%
2021/06/01	26	72.24	1	69.60	72.00	25	2,344	1.07%
2021/05/31	4	68.90	0	0.00	68.80	4	2,335	0.17%
2021/05/27	1	65.10	1	65.70	65.60	0	2,379	0.00%
2021/05/26	3	65.37	2	65.85	65.90	1	2,392	0.04%
2021/05/25	6	65.72	5	66.10	65.20	1	2,395	0.04%
2021/05/24	6	64.00	9	62.87	65.10	-3	2,393	-0.13%
2021/05/21	0	0.00	1	59.70	62.90	-1	2,377	-0.04%
2021/05/20	0	0.00	1	58.70	57.20	-1	2,351	-0.04%
2021/05/19	2	58.15	0	0.00	57.40	2	2,350	0.09%
2021/05/18	8	59.15	5	58.78	60.20	3	2,327	0.13%
2021/05/17	1	53.30	1	56.30	59.10	0	2,290	0.00%
2021/05/14	3	55.80	4	56.98	56.60	-1	2,246	-0.04%
2021/05/13	1	54.70	0	0.00	55.00	1	2,229	0.04%
2021/05/12	0	0.00	1	60.50	57.00	-1	2,182	-0.05%
2021/05/11	0	0.00	1	61.50	60.00	-1	2,151	-0.05%
2021/05/07	1	68.60	0	0.00	69.70	1	2,190	0.05%
2021/05/06	1	67.90	6	67.13	67.90	-5	2,181	-0.23%
2021/05/04	2	71.50	0	0.00	70.00	2	2,151	0.09%
2021/05/03	2	76.70	1	75.20	73.40	1	2,128	0.05%
2021/04/26	0	0.00	2	80.30	80.10	-2	2,180	-0.09%
2021/04/22	0	0.00	33	81.60	81.00	-33	2,322	-1.42%
2021/04/21	1	86.10	0	0.00	85.30	1	2,385	0.04%
2021/04/14	0	0.00	4	84.80	85.00	-4	2,443	-0.16%
2021/04/13	22	85.23	0	0.00	84.20	22	2,527	0.87%
2021/04/12	4	86.80	0	0.00	85.80	4	2,524	0.16%
2021/04/09	0	0.00	1	86.60	85.70	-1	2,500	-0.04%
2021/04/08	0	0.00	7	83.70	83.30	-7	2,466	-0.28%
2021/04/06	4	85.40	0	0.00	84.70	4	2,436	0.16%
2021/04/01	0	0.00	40	90.68	87.70	-40	2,423	-1.65%
2021/03/31	0	0.00	16	89.24	90.00	-16	2,357	-0.68%
2021/03/30	35	83.38	79	85.59	86.70	-44	2,212	-1.99%
2021/03/29	23	79.07	0	0.00	78.90	23	2,113	1.09%
2021/03/24	6	85.22	0	0.00	84.00	6	2,140	0.28%
2021/03/23	23	84.64	10	86.00	83.80	13	2,137	0.61%
2021/03/22	27	87.59	22	88.33	87.20	5	2,086	0.24%
2021/03/19	2	92.90	0	0.00	91.80	2	2,042	0.10%
2021/03/15	10	96.30	1	96.70	96.70	9	2,186	0.41%
2021/03/12	80	96.38	46	97.39	96.70	34	2,207	1.54%
2021/03/10	3	94.20	3	95.70	94.10	0	2,249	0.00%
2021/03/08	6	94.65	5	95.10	93.60	1	2,551	0.04%
2021/03/05	0	0.00	36	95.88	96.00	-36	2,550	-1.41%
2021/03/04	26	94.61	0	0.00	93.30	26	2,606	1.00%
2021/03/03	30	95.35	50	94.61	96.00	-20	2,603	-0.77%
2021/03/02	52	100.23	2	98.65	97.40	50	2,585	1.93%
2021/02/25	2	95.00	0	0.00	94.50	2	2,570	0.08%
2021/02/24	1	93.10	0	0.00	93.80	1	2,569	0.04%
2021/02/22	0	0.00	2	92.80	92.80	-2	2,543	-0.08%
2021/02/19	0	0.00	2	91.00	90.90	-2	2,550	-0.08%
2021/02/04	1	86.20	1	87.30	86.00	0	2,669	0.00%
2021/02/02	0	0.00	1	80.23	84.80	-1	2,828	-0.04%
2021/02/01	4	79.35	0	0.00	78.30	4	2,814	0.14%
2021/01/27	2	92.00	0	0.00	91.90	2	2,896	0.07%
2021/01/26	1	92.80	0	0.00	92.30	1	2,910	0.03%
2021/01/19	2	96.05	0	0.00	95.10	2	2,984	0.07%
2021/01/18	3	97.33	1	97.60	97.90	2	2,973	0.07%
2021/01/15	4	106.38	26	106.04	102.00	-22	2,977	-0.74%
2021/01/14	6	103.58	2	101.50	104.00	4	2,887	0.14%
2021/01/12	1	98.00	11	99.10	97.30	-10	2,846	-0.35%
2021/01/11	0	0.00	9	97.26	101.00	-9	2,918	-0.31%
2021/01/08	2	100.20	1	100.00	99.90	1	2,927	0.03%
2021/01/07	0	0.00	12	100.20	100.50	-12	2,977	-0.40%
2021/01/06	5	98.64	9	100.28	102.00	-4	3,022	-0.13%
2021/01/04	0	0.00	1	96.20	96.20	-1	3,077	-0.03%
2020/12/28	5	92.30	6	93.98	92.50	-1	3,346	-0.03%
2020/12/25	0	0.00	2	92.25	92.50	-2	3,342	-0.06%
2020/12/22	1	94.10	13	91.49	91.60	-12	3,405	-0.35%
2020/12/21	2	96.75	0	0.00	95.80	2	3,379	0.06%
2020/12/15	13	96.59	13	97.42	96.50	0	3,524	0.00%
2020/12/11	4	98.78	36	99.53	98.00	-32	3,630	-0.88%
2020/12/10	9	103.00	17	103.82	103.00	-8	3,614	-0.22%
2020/12/09	29	101.93	1	100.50	102.00	28	3,648	0.77%
2020/12/08	1	105.00	14	104.21	103.50	-13	3,639	-0.36%
2020/12/07	38	104.32	0	0.00	104.50	38	3,659	1.04%
2020/12/04	104	109.18	0	0.00	106.50	104	3,699	2.81%	大買/鉅額交易
2020/12/03	1	111.00	31	112.31	111.00	-30	3,713	-0.81%
2020/12/02	35	112.93	6	113.25	117.00	29	3,676	0.79%
2020/12/01	5	108.00	5	107.00	106.50	0	3,613	0.00%
2020/11/30	10	109.25	242	108.42	106.50	-232	3,755	-6.18%	大賣/鉅額交易
2020/11/26	20	105.38	0	0.00	104.00	20	4,076	0.49%
2020/11/25	210	106.98	0	0.00	105.00	210	4,246	4.95%	大買/鉅額交易
2020/11/23	2	105.50	0	0.00	105.00	2	4,722	0.04%
2020/11/20	0	0.00	2	105.25	106.00	-2	4,944	-0.04%
2020/11/19	1	108.00	0	0.00	105.00	1	5,247	0.02%
2020/11/16	0	0.00	5	109.00	106.50	-5	5,886	-0.08%
2020/11/13	6	107.25	0	0.00	107.00	6	6,408	0.09%
2020/11/12	19	107.34	24	107.90	110.00	-5	6,671	-0.07%
2020/11/11	23	108.17	19	108.18	108.50	4	6,830	0.06%
2020/11/06	5	103.10	5	105.20	104.00	0	6,872	0.00%
2020/11/02	2	91.40	0	0.00	91.40	2	7,190	0.03%
2020/10/30	0	0.00	2	96.10	96.00	-2	7,472	-0.03%
2020/10/26	1	99.10	1	101.00	99.10	0	8,303	0.00%
2020/10/23	0	0.00	1	103.50	103.50	-1	8,308	-0.01%
2020/10/20	10	104.00	10	100.00	104.00	0	8,342	0.00%
2020/10/19	2	101.25	0	0.00	101.00	2	8,390	0.02%
2020/10/14	12	110.17	10	108.00	108.00	2	8,833	0.02%
2020/10/13	0	0.00	1	111.50	112.00	-1	8,808	-0.01%
2020/10/12	22	113.55	22	110.36	111.00	0	8,842	0.00%
2020/10/08	10	117.95	13	117.38	117.00	-3	8,841	-0.03%
2020/10/07	0	0.00	5	122.90	121.50	-5	8,957	-0.06%
2020/10/06	10	123.25	12	123.92	121.50	-2	8,954	-0.02%
2020/10/05	0	0.00	2	117.50	119.50	-2	8,868	-0.02%
2020/09/29	16	113.00	16	118.50	113.00	0	8,948	0.00%
2020/09/28	17	116.68	18	112.17	117.00	-1	8,985	-0.01%
2020/09/25	20	110.48	19	114.87	110.50	1	8,994	0.01%
2020/09/24	16	116.00	16	113.50	112.50	0	9,030	0.00%
2020/09/23	16	118.06	15	117.50	118.00	1	9,162	0.01%
2020/09/21	16	122.50	17	120.82	119.50	-1	9,273	-0.01%
2020/09/18	17	120.88	17	117.09	121.00	0	9,222	0.00%
2020/09/17	0	0.00	2	120.00	116.50	-2	9,128	-0.02%
2020/09/16	25	116.76	26	116.98	116.00	-1	9,102	-0.01%
2020/09/15	31	115.52	0	0.00	114.50	31	9,049	0.34%
2020/09/14	1	112.50	30	115.43	116.00	-29	9,014	-0.32%
2020/09/11	10	110.00	10	110.05	110.00	0	8,975	0.00%
2020/09/10	1	113.00	0	0.00	111.50	1	8,958	0.01%
2020/09/08	0	0.00	2	113.75	113.50	-2	8,910	-0.02%
2020/09/07	4	114.13	8	114.31	111.50	-4	8,904	-0.04%
2020/09/04	2	118.25	37	117.43	117.50	-35	8,915	-0.39%
2020/09/03	30	120.38	47	118.97	118.50	-17	8,841	-0.19%
2020/09/02	11	120.18	11	121.23	124.50	0	8,720	0.00%
2020/09/01	32	121.59	29	122.69	119.00	3	8,569	0.04%
2020/08/31	47	125.66	11	121.36	123.00	36	8,391	0.43%
2020/08/28	24	129.52	22	131.82	128.50	2	8,239	0.02%
2020/08/27	17	135.59	18	133.22	129.00	-1	8,073	-0.01%
2020/08/26	69	131.96	5	130.70	126.50	64	7,875	0.81%
2020/08/25	4	128.00	11	130.05	132.50	-7	7,705	-0.09%
2020/08/24	0	0.00	29	119.03	121.00	-29	7,525	-0.39%
2020/08/21	36	119.11	12	119.13	115.50	24	7,423	0.32%
2020/08/20	39	121.21	35	120.96	119.00	4	7,244	0.06%
2020/08/19	15	131.07	64	128.30	123.50	-49	7,037	-0.70%
2020/08/18	27	119.89	23	121.00	123.00	4	6,553	0.06%
2020/08/17	14	107.36	6	108.00	112.00	8	6,422	0.12%
2020/08/14	1	97.60	2	98.80	102.00	-1	6,451	-0.02%
2020/08/10	4	104.75	0	0.00	99.60	4	6,183	0.06%
2020/08/07	8	104.38	8	104.88	105.50	0	6,103	0.00%
2020/08/06	3	106.83	2	108.00	107.50	1	6,031	0.02%
2020/08/05	9	105.61	13	106.35	105.50	-4	5,924	-0.07%
2020/08/04	5	99.60	2	101.50	102.50	3	5,671	0.05%
2020/08/03	9	93.40	46	91.29	93.40	-37	5,339	-0.69%
2020/07/31	22	86.92	32	88.11	87.80	-10	4,963	-0.20%
2020/07/30	0	0.00	1	85.50	87.20	-1	4,872	-0.02%
2020/07/29	0	0.00	18	83.68	84.70	-18	4,865	-0.37%
2020/07/28	17	83.35	15	80.95	81.40	2	4,853	0.04%
2020/07/24	15	82.99	10	83.80	83.20	5	4,905	0.10%
2020/07/23	12	86.53	11	88.43	85.40	1	4,865	0.02%
2020/07/22	13	88.11	7	88.46	87.00	6	4,795	0.13%
2020/07/21	72	87.64	17	87.46	87.30	55	4,748	1.16%
2020/07/20	12	86.92	23	84.80	90.10	-11	4,555	-0.24%
2020/07/17	16	83.29	2	82.50	82.00	14	4,221	0.33%
2020/07/16	25	82.44	0	0.00	83.70	25	4,201	0.60%
2020/07/15	13	83.59	11	85.42	81.10	2	4,146	0.05%
2020/07/14	3	84.47	13	83.52	84.20	-10	4,112	-0.24%
2020/07/13	0	0.00	9	82.12	80.00	-9	3,962	-0.23%
2020/07/10	11	80.08	0	0.00	79.50	11	3,992	0.28%
2020/07/09	23	81.83	14	81.46	82.00	9	3,999	0.23%
2020/07/08	7	83.07	1	83.90	82.70	6	3,978	0.15%
2020/07/03	4	87.00	10	88.60	86.50	-6	3,951	-0.15%
2020/07/02	2	89.40	0	0.00	89.50	2	3,889	0.05%
2020/07/01	10	82.32	1	85.00	87.20	9	3,737	0.24%
2020/06/29	0	0.00	10	80.70	80.20	-10	3,590	-0.28%
2020/06/23	1	82.30	0	0.00	81.40	1	3,598	0.03%
2020/06/19	0	0.00	10	84.00	84.00	-10	3,604	-0.28%
2020/06/16	10	84.20	10	84.20	85.10	0	3,669	0.00%
2020/06/11	0	0.00	1	83.20	81.60	-1	3,744	-0.03%
2020/06/09	1	83.00	2	83.15	82.40	-1	3,749	-0.03%
2020/06/08	0	0.00	8	84.93	83.80	-8	3,776	-0.21%
2020/06/05	0	0.00	1	85.10	85.00	-1	3,799	-0.03%
2020/06/04	1	85.20	0	0.00	85.80	1	3,790	0.03%
2020/06/03	10	85.50	0	0.00	85.20	10	3,795	0.26%
2020/06/02	9	84.80	1	84.80	85.60	8	3,770	0.21%
2020/06/01	2	83.80	0	0.00	85.00	2	3,676	0.05%
2020/05/29	15	84.43	6	82.70	81.80	9	3,656	0.25%
2020/05/28	1	82.70	0	0.00	82.70	1	3,599	0.03%
2020/05/26	0	0.00	1	80.60	82.00	-1	3,575	-0.03%
2020/05/22	11	85.00	13	84.27	81.70	-2	3,470	-0.06%
2020/05/21	2	83.50	3	81.13	83.60	-1	3,390	-0.03%
2020/05/18	1	76.00	0	0.00	71.00	1	3,263	0.03%
2020/05/15	10	75.75	9	75.20	76.00	1	3,230	0.03%
2020/05/14	6	75.70	7	76.79	74.80	-1	3,203	-0.03%
2020/05/13	4	72.65	4	74.40	75.60	0	3,170	0.00%
2020/05/12	1	72.30	2	74.60	72.80	-1	3,189	-0.03%
2020/05/11	2	77.80	0	0.00	75.00	2	3,204	0.06%
2020/05/08	0	0.00	7	74.00	74.30	-7	3,249	-0.22%
2020/05/07	0	0.00	10	73.00	73.60	-10	3,260	-0.31%
2020/05/06	1	72.70	0	0.00	72.50	1	3,275	0.03%
2020/05/05	17	71.69	17	72.16	72.50	0	3,345	0.00%
2020/05/04	4	67.10	1	68.70	69.00	3	3,348	0.09%
2020/04/30	3	68.00	3	69.30	69.30	0	3,363	0.00%
2020/04/29	3	68.70	2	68.00	66.90	1	3,362	0.03%
2020/04/28	0	0.00	4	65.48	66.50	-4	3,324	-0.12%
2020/04/27	1	65.60	1	65.60	65.50	0	3,337	0.00%
2020/04/24	0	0.00	3	64.67	64.50	-3	3,339	-0.09%
2020/04/23	0	0.00	1	65.20	65.40	-1	3,380	-0.03%
2020/04/22	0	0.00	2	64.00	64.00	-2	3,366	-0.06%
2020/04/21	5	62.60	2	64.30	62.10	3	3,376	0.09%
2020/04/17	2	64.30	7	66.59	65.10	-5	3,424	-0.15%
2020/04/16	12	64.13	0	0.00	64.70	12	3,385	0.35%
2020/04/14	1	59.20	1	60.40	60.10	0	3,322	0.00%
2020/04/13	2	59.15	2	58.95	59.00	0	3,317	0.00%
2020/04/08	0	0.00	88	62.08	64.80	-88	3,286	-2.68%
2020/03/31	0	0.00	1	54.40	53.60	-1	3,455	-0.03%
2020/03/30	29	51.25	0	0.00	53.10	29	3,481	0.83%
2020/03/26	29	49.38	0	0.00	52.00	29	3,547	0.82%
2020/03/24	29	46.00	14	45.62	46.15	15	3,574	0.42%
2020/03/23	10	42.45	0	0.00	42.45	10	3,641	0.27%
2020/03/20	2	47.80	1	47.40	47.15	1	3,733	0.03%
2020/03/19	2	45.73	0	0.00	45.45	2	3,735	0.05%
2020/03/18	1	55.30	1	56.40	50.50	0	3,788	0.00%
2020/03/17	12	56.22	0	0.00	56.10	12	3,887	0.31%
2020/03/16	0	0.00	1	65.10	62.30	-1	3,944	-0.03%
2020/03/13	3	64.80	0	0.00	69.20	3	4,185	0.07%
2020/03/11	11	79.86	15	79.24	77.50	-4	4,457	-0.09%
2020/03/06	1	79.00	0	0.00	78.00	1	4,853	0.02%
2020/03/05	2	79.95	1	81.00	79.60	1	5,210	0.02%
2020/03/04	4	79.75	0	0.00	78.80	4	5,650	0.07%
2020/03/03	0	0.00	2	78.90	79.90	-2	6,095	-0.03%
2020/03/02	0	0.00	7	76.46	76.00	-7	6,232	-0.11%
2020/02/26	1	79.60	0	0.00	79.20	1	6,428	0.02%
2020/02/24	4	84.00	0	0.00	83.10	4	6,407	0.06%
2020/02/21	1	82.50	1	82.50	83.80	0	6,430	0.00%
2020/02/20	2	80.75	0	0.00	80.60	2	6,405	0.03%
2020/02/19	0	0.00	1	78.40	79.00	-1	6,397	-0.02%
2020/02/18	1	77.60	9	77.83	77.20	-8	6,427	-0.12%
2020/02/17	3	77.80	0	0.00	78.70	3	6,426	0.05%
2020/02/14	6	79.95	6	79.75	80.50	0	6,399	0.00%
2020/02/13	8	79.76	2	78.40	78.40	6	6,356	0.09%
2020/02/12	3	77.80	3	78.17	79.70	0	6,322	0.00%
2020/02/11	7	77.11	14	77.16	78.20	-7	6,298	-0.11%
2020/02/10	4	72.68	41	70.19	74.00	-37	6,219	-0.59%
2020/02/07	4	73.00	6	73.42	73.50	-2	6,218	-0.03%
2020/02/06	46	76.05	1	73.70	75.60	45	6,228	0.72%
2020/02/05	1	71.20	0	0.00	70.30	1	6,142	0.02%
2020/01/31	0	0.00	13	74.95	76.60	-13	6,152	-0.21%
2020/01/30	11	77.78	5	79.00	77.40	6	6,161	0.10%
2020/01/20	5	86.00	0	0.00	86.00	5	6,141	0.08%
2020/01/17	0	0.00	1	85.70	85.70	-1	6,134	-0.02%
2020/01/16	1	85.00	0	0.00	84.70	1	6,096	0.02%
2020/01/15	2	86.40	2	84.70	84.70	0	6,087	0.00%
2020/01/14	2	87.00	0	0.00	86.00	2	6,071	0.03%
2020/01/13	1	86.50	10	86.11	86.20	-9	6,033	-0.15%
2020/01/10	9	84.27	0	0.00	83.00	9	5,975	0.15%
2020/01/09	0	0.00	2	83.75	84.10	-2	5,930	-0.03%
2020/01/06	6	81.45	5	81.70	81.40	1	5,853	0.02%
2020/01/03	6	84.68	0	0.00	83.90	6	5,817	0.10%
2020/01/02	0	0.00	3	87.60	87.00	-3	5,767	-0.05%
2019/12/31	0	0.00	1	88.50	88.50	-1	5,740	-0.02%
2019/12/30	1	88.10	1	89.10	88.40	0	5,722	0.00%
2019/12/27	0	0.00	1	87.60	87.20	-1	5,673	-0.02%
2019/12/25	4	85.38	2	85.75	86.20	2	5,601	0.04%
2019/12/24	4	84.73	0	0.00	83.80	4	5,575	0.07%
2019/12/23	1	86.90	1	87.70	85.90	0	5,535	0.00%
2019/12/20	2	86.80	4	87.15	87.70	-2	5,505	-0.04%
2019/12/19	3	87.60	1	88.20	86.70	2	5,481	0.04%
2019/12/18	1	86.60	1	86.40	86.50	0	5,441	0.00%
2019/12/17	1	88.60	3	90.40	89.00	-2	5,353	-0.04%
2019/12/16	3	89.73	2	90.55	88.60	1	5,314	0.02%
2019/12/13	15	89.94	17	90.20	88.30	-2	5,311	-0.04%
2019/12/12	9	93.69	6	93.30	92.70	3	5,259	0.06%
2019/12/11	10	91.21	10	89.40	90.70	0	5,276	0.00%
2019/12/10	9	90.04	11	90.59	90.50	-2	5,215	-0.04%
2019/12/09	22	83.55	21	83.52	87.10	1	4,920	0.02%
2019/12/04	22	81.15	1	83.10	81.70	21	4,435	0.47%
2019/12/03	25	79.18	46	80.57	82.30	-21	4,213	-0.50%
2019/12/02	28	80.34	31	80.57	79.70	-3	4,024	-0.07%
2019/11/29	27	78.49	32	78.59	76.20	-5	3,653	-0.14%
2019/11/28	37	78.02	43	78.80	81.90	-6	3,188	-0.19%
2019/11/27	17	72.40	26	72.94	74.50	-9	2,710	-0.33%
2019/11/26	17	71.08	17	71.42	71.00	0	2,499	0.00%
2019/11/25	2	69.10	0	0.00	69.00	2	2,275	0.09%
2019/11/22	4	67.70	4	67.60	67.50	0	2,218	0.00%
2019/11/20	3	71.37	3	68.10	67.80	0	2,171	0.00%
2019/11/19	20	70.62	20	70.84	71.00	0	2,094	0.00%
2019/11/18	0	0.00	1	69.60	69.60	-1	2,003	-0.05%
2019/11/15	1	68.20	1	69.10	68.80	0	1,989	0.00%
2019/11/13	0	0.00	10	67.65	67.60	-10	1,969	-0.51%
2019/11/11	1	67.10	0	0.00	67.00	1	2,009	0.05%
2019/11/08	10	68.10	0	0.00	68.10	10	2,028	0.49%
2019/11/06	0	0.00	1	68.90	68.70	-1	2,031	-0.05%
2019/11/05	2	71.35	1	71.30	70.30	1	2,009	0.05%
2019/11/04	20	70.10	0	0.00	69.60	20	1,969	1.02%
2019/11/01	2	69.80	5	70.24	70.30	-3	1,956	-0.15%
2019/10/31	6	72.42	7	72.10	70.60	-1	1,979	-0.05%
2019/10/30	6	71.03	17	71.08	71.10	-11	1,871	-0.59%
2019/10/29	1	70.90	0	0.00	70.00	1	1,843	0.05%
2019/10/28	1	67.40	2	69.45	69.60	-1	1,804	-0.06%
2019/10/23	5	67.80	0	0.00	67.60	5	1,816	0.28%
2019/10/21	7	68.40	0	0.00	68.10	7	1,862	0.38%
2019/10/16	5	68.00	0	0.00	68.00	5	1,961	0.25%
2019/10/15	6	69.45	5	69.40	69.10	1	1,953	0.05%
2019/10/14	1	70.60	0	0.00	70.20	1	1,946	0.05%
2019/10/09	1	70.00	1	71.20	71.20	0	1,908	0.00%
2019/10/04	1	71.30	2	71.50	71.90	-1	2,071	-0.05%
2019/10/03	0	0.00	2	72.15	71.50	-2	2,109	-0.09%
2019/10/02	0	0.00	8	70.40	71.30	-8	2,087	-0.38%
2019/09/25	4	68.03	1	68.50	67.60	3	2,166	0.14%
2019/09/23	6	69.75	0	0.00	69.70	6	2,180	0.28%
2019/09/19	1	70.20	38	71.45	70.10	-37	2,240	-1.65%
2019/09/18	22	71.73	1	73.30	70.10	21	2,218	0.95%
2019/09/17	26	73.78	9	72.94	74.10	17	2,140	0.79%
2019/09/16	6	74.43	15	76.28	73.80	-9	2,100	-0.43%
2019/09/12	1	70.70	3	69.90	70.90	-2	1,915	-0.10%
2019/09/10	0	0.00	1	68.50	67.90	-1	1,847	-0.05%
2019/09/09	0	0.00	1	68.70	69.00	-1	1,858	-0.05%
2019/09/06	0	0.00	1	69.60	68.80	-1	1,864	-0.05%
2019/09/05	0	0.00	1	70.50	70.70	-1	1,857	-0.05%
2019/09/04	0	0.00	1	69.30	69.20	-1	1,856	-0.05%
2019/09/03	0	0.00	1	68.00	68.10	-1	1,868	-0.05%
2019/08/30	1	67.30	0	0.00	66.50	1	1,986	0.05%
2019/08/27	2	66.60	3	66.00	66.30	-1	2,105	-0.05%
2019/08/23	1	65.30	2	66.70	66.50	-1	2,115	-0.05%
2019/08/20	1	70.00	1	70.50	68.80	0	2,114	0.00%
2019/08/19	0	0.00	2	68.80	69.00	-2	2,125	-0.09%
2019/08/15	0	0.00	1	67.80	68.10	-1	2,167	-0.05%
2019/08/14	2	69.00	1	69.00	68.10	1	2,232	0.04%
2019/08/13	3	66.80	3	67.00	67.00	0	2,308	0.00%
2019/08/12	1	68.90	0	0.00	69.00	1	2,356	0.04%
2019/08/06	0	0.00	2	64.65	65.90	-2	2,477	-0.08%
2019/07/25	1	68.20	0	0.00	67.50	1	3,292	0.03%
2019/07/22	1	70.50	0	0.00	70.90	1	3,332	0.03%
2019/07/18	3	74.00	13	73.05	73.60	-10	3,424	-0.29%
2019/07/17	0	0.00	2	72.20	72.20	-2	3,400	-0.06%
2019/07/12	2	70.55	3	70.70	70.50	-1	3,435	-0.03%
2019/07/11	8	72.86	65	72.31	70.30	-57	3,448	-1.65%
2019/07/10	0	0.00	7	72.77	73.90	-7	3,385	-0.21%
2019/07/08	2	71.45	0	0.00	71.60	2	3,292	0.06%
2019/07/05	30	72.00	17	71.44	71.30	13	3,307	0.39%
2019/07/04	8	69.40	8	70.50	69.10	0	3,271	0.00%
2019/07/02	1	68.10	0	0.00	68.20	1	3,234	0.03%
2019/06/27	8	67.70	2	67.20	67.20	6	3,194	0.19%
2019/06/26	1	66.10	1	67.30	68.00	0	3,198	0.00%
2019/06/25	10	65.65	10	66.10	66.10	0	3,160	0.00%
2019/06/19	0	0.00	1	65.20	65.20	-1	3,200	-0.03%
2019/06/18	0	0.00	2	64.00	64.00	-2	3,193	-0.06%
2019/06/13	0	0.00	1	65.00	65.00	-1	3,261	-0.03%
2019/06/12	2	66.50	0	0.00	65.00	2	3,305	0.06%
2019/06/11	1	66.10	0	0.00	65.30	1	3,344	0.03%
2019/06/10	2	66.10	0	0.00	66.00	2	3,353	0.06%
2019/06/06	3	65.07	3	65.33	65.50	0	3,360	0.00%
2019/06/05	2	64.25	2	64.95	64.60	0	3,338	0.00%
2019/06/04	0	0.00	1	63.00	62.70	-1	3,321	-0.03%
2019/06/03	2	61.50	3	61.73	61.70	-1	3,489	-0.03%
2019/05/31	0	0.00	1	61.10	60.70	-1	3,561	-0.03%
2019/05/29	1	59.90	0	0.00	59.20	1	3,838	0.03%
2019/05/28	0	0.00	1	59.90	59.90	-1	3,851	-0.03%
2019/05/27	2	59.25	1	58.10	59.30	1	3,845	0.03%
2019/05/22	11	59.14	9	59.87	58.60	2	3,820	0.05%
2019/05/21	0	0.00	2	58.35	59.30	-2	3,821	-0.05%
2019/05/20	13	58.62	20	59.09	57.50	-7	3,804	-0.18%
2019/05/17	10	65.13	6	65.80	63.50	4	3,746	0.11%
2019/05/16	5	65.44	4	66.20	66.40	1	3,729	0.03%
2019/05/15	1	65.20	5	65.04	65.20	-4	3,747	-0.11%
2019/05/14	2	63.75	3	63.20	63.30	-1	3,764	-0.03%
2019/05/13	3	64.63	12	65.02	64.50	-9	3,783	-0.24%
2019/05/10	41	65.85	23	66.44	65.60	18	3,809	0.47%
2019/05/09	65	67.95	14	68.16	64.90	51	3,770	1.35%
2019/05/08	22	71.19	25	71.52	69.70	-3	3,717	-0.08%
2019/05/07	7	68.59	3	70.27	72.00	4	3,566	0.11%
2019/05/06	3	68.77	0	0.00	67.50	3	3,465	0.09%
2019/05/03	5	67.38	13	67.82	70.50	-8	3,394	-0.24%
2019/05/02	7	65.53	8	66.20	66.50	-1	3,230	-0.03%
2019/04/30	1	61.00	1	63.50	63.80	0	3,129	0.00%
2019/04/29	9	64.37	5	63.92	63.50	4	3,143	0.13%
2019/04/25	2	64.45	2	63.95	64.40	0	3,376	0.00%
2019/04/24	1	64.50	1	65.00	64.30	0	3,559	0.00%
2019/04/19	2	61.50	0	0.00	61.90	2	3,660	0.05%
2019/04/18	10	63.06	3	63.33	60.70	7	3,668	0.19%
2019/04/17	3	62.67	2	62.40	61.80	1	3,702	0.03%
2019/04/16	1	61.80	2	61.20	61.80	-1	3,699	-0.03%
2019/04/15	1	58.90	1	58.70	58.60	0	3,726	0.00%
2019/04/12	1	59.10	0	0.00	58.20	1	3,763	0.03%
2019/04/11	2	60.10	0	0.00	59.20	2	3,821	0.05%
2019/04/02	0	0.00	1	60.10	59.90	-1	4,157	-0.02%
2019/03/25	7	59.86	5	59.60	59.70	2	4,475	0.04%
2019/03/20	1	60.40	1	59.80	59.70	0	4,396	0.00%
2019/03/15	1	59.50	0	0.00	59.10	1	4,307	0.02%
2019/03/14	2	61.40	1	60.90	60.80	1	4,250	0.02%
2019/03/13	2	62.90	0	0.00	63.00	2	4,197	0.05%
2019/03/12	3	63.57	1	63.70	63.00	2	4,164	0.05%
2019/03/11	0	0.00	1	64.40	64.50	-1	4,085	-0.02%
2019/03/08	16	65.00	8	65.50	64.30	8	4,060	0.20%
2019/03/07	8	66.71	12	66.14	66.80	-4	4,015	-0.10%
2019/03/06	13	65.22	16	65.12	64.70	-3	3,838	-0.08%
2019/03/05	12	66.02	13	66.15	63.00	-1	3,750	-0.03%
2019/03/04	4	63.85	3	64.60	63.80	1	3,537	0.03%
2019/02/26	4	61.85	0	0.00	62.00	4	3,436	0.12%
2019/02/20	1	63.50	0	0.00	61.20	1	3,373	0.03%
2019/02/19	0	0.00	2	63.00	63.30	-2	3,334	-0.06%
2019/02/18	0	0.00	1	62.60	62.80	-1	3,274	-0.03%
2019/02/15	0	0.00	2	61.50	62.00	-2	3,211	-0.06%
2019/02/14	2	61.00	21	60.50	61.40	-19	3,167	-0.60%
2019/02/13	10	58.73	0	0.00	58.20	10	3,091	0.32%
2019/02/12	5	59.58	0	0.00	59.60	5	3,027	0.17%
2019/01/29	0	0.00	3	59.77	59.50	-3	2,906	-0.10%
2019/01/25	5	57.10	0	0.00	56.40	5	2,820	0.18%
2019/01/21	10	58.95	2	58.90	59.00	8	2,726	0.29%
2019/01/18	4	57.15	12	60.03	61.30	-8	2,674	-0.30%
2019/01/17	16	59.91	15	58.00	58.00	1	2,540	0.04%
2019/01/16	0	0.00	1	63.80	64.30	-1	2,371	-0.04%
2019/01/15	66	60.17	99	61.17	61.80	-33	2,144	-1.54%
2019/01/11	31	59.26	0	0.00	58.90	31	1,988	1.56%
2019/01/10	1	58.30	1	58.50	58.40	0	1,938	0.00%
2019/01/09	0	0.00	3	59.50	58.00	-3	1,932	-0.16%
2019/01/07	4	58.63	1	58.20	59.00	3	1,836	0.16%
2019/01/04	0	0.00	158	56.03	56.90	-158	1,794	-8.80%	大賣/鉅額交易
2019/01/03	0	0.00	8	58.00	57.50	-8	1,787	-0.45%
2019/01/02	60	55.50	0	0.00	55.80	60	1,769	3.39%
2018/12/28	96	55.53	0	0.00	55.50	96	1,788	5.37%
2018/12/27	2	55.80	3	55.90	54.50	-1	1,787	-0.06%
2018/12/26	19	58.32	18	57.83	57.50	1	1,665	0.06%
2018/12/21	10	53.20	10	52.10	54.50	0	1,404	0.00%
2018/12/20	10	52.17	15	51.86	52.60	-5	1,290	-0.39%
2018/12/19	5	49.15	33	47.44	49.35	-28	1,105	-2.53%
2018/12/17	10	46.70	0	0.00	45.80	10	1,043	0.96%
2018/12/14	25	46.52	5	46.40	46.15	20	1,062	1.88%
2018/12/13	0	0.00	5	46.47	46.10	-5	1,061	-0.47%
2018/12/12	10	45.80	10	45.45	45.45	0	1,068	0.00%
2018/12/06	4	44.00	0	0.00	43.85	4	1,149	0.35%
2018/11/30	0	0.00	1	45.45	46.20	-1	1,467	-0.07%
2018/11/29	1	45.00	0	0.00	45.00	1	1,533	0.07%
2018/11/21	1	42.30	1	43.10	43.50	0	1,636	0.00%
2018/11/19	0	0.00	7	42.78	43.00	-7	1,671	-0.42%
2018/11/16	7	41.80	3	42.33	41.80	4	1,692	0.24%
2018/11/14	1	41.90	1	41.65	41.20	0	1,779	0.00%
2018/11/13	2	38.00	2	39.35	41.60	0	1,791	0.00%
2018/11/12	3	41.60	0	0.00	41.60	3	1,797	0.17%
2018/11/05	0	0.00	6	42.18	42.20	-6	1,922	-0.31%
2018/11/02	6	41.10	0	0.00	41.25	6	1,919	0.31%
2018/10/31	0	0.00	6	40.60	40.45	-6	1,938	-0.31%
2018/10/26	7	39.26	2	39.15	39.00	5	2,088	0.24%
2018/10/25	1	39.55	1	40.00	40.05	0	2,170	0.00%
2018/10/22	0	0.00	6	42.03	43.20	-6	2,240	-0.27%
2018/10/19	1	38.50	3	39.83	40.10	-2	2,248	-0.09%
2018/10/18	1	41.05	0	0.00	41.05	1	2,279	0.04%
2018/10/17	2	41.40	0	0.00	41.65	2	2,298	0.09%
2018/10/16	0	0.00	1	40.20	40.60	-1	2,315	-0.04%
2018/10/12	2	36.90	0	0.00	39.95	2	2,416	0.08%
2018/10/09	1	42.00	1	45.55	41.45	0	2,449	0.00%
2018/10/08	4	44.98	13	43.97	44.95	-9	2,500	-0.36%
2018/10/05	3	47.05	0	0.00	47.05	3	2,470	0.12%
2018/10/03	0	0.00	1	54.20	53.50	-1	2,446	-0.04%
2018/09/12	1	53.00	0	0.00	53.00	1	3,425	0.03%
2018/09/11	1	52.80	1	52.70	55.00	0	3,465	0.00%
2018/09/10	26	57.38	20	56.50	55.10	6	3,540	0.17%
2018/09/06	4	59.60	3	60.70	60.80	1	3,623	0.03%
2018/09/05	2	57.80	2	59.90	59.90	0	3,789	0.00%
2018/09/04	0	0.00	3	58.60	58.60	-3	4,061	-0.07%
2018/09/03	0	0.00	2	55.80	55.50	-2	4,108	-0.05%
2018/08/31	0	0.00	2	56.60	56.50	-2	4,223	-0.05%
2018/08/30	0	0.00	13	55.87	56.00	-13	4,263	-0.30%
2018/08/29	5	55.30	1	55.00	55.00	4	4,330	0.09%
2018/08/28	12	55.42	0	0.00	53.50	12	4,370	0.27%
2018/08/27	2	55.30	0	0.00	55.10	2	4,459	0.04%
2018/08/24	4	52.95	10	52.96	53.50	-6	4,458	-0.13%
2018/08/22	2	56.70	6	56.05	55.40	-4	4,505	-0.09%
2018/08/21	1	54.30	0	0.00	54.90	1	4,520	0.02%
2018/08/17	4	54.10	0	0.00	53.90	4	4,542	0.09%
2018/08/16	4	50.50	1	51.40	52.20	3	4,516	0.07%
2018/08/15	0	0.00	2	52.05	52.50	-2	4,506	-0.04%
2018/08/14	2	52.20	2	53.15	52.90	0	4,513	0.00%
2018/08/13	6	51.60	0	0.00	51.30	6	4,464	0.13%
2018/08/10	0	0.00	1	56.40	55.80	-1	4,400	-0.02%
2018/08/09	2	56.35	1	56.20	56.40	1	4,399	0.02%
2018/08/08	0	0.00	3	57.20	56.10	-3	4,412	-0.07%
2018/08/07	3	56.83	1	56.60	56.80	2	4,431	0.05%
2018/08/06	1	56.00	1	56.50	55.90	0	4,424	0.00%
2018/08/03	0	0.00	1	59.30	58.10	-1	4,340	-0.02%
2018/08/02	1	59.40	1	59.10	59.30	0	4,326	0.00%
2018/08/01	1	61.20	1	61.70	60.50	0	4,312	0.00%
2018/07/25	6	60.30	7	60.40	60.40	-1	4,168	-0.02%
2018/07/23	4	57.95	4	58.58	57.70	0	4,131	0.00%
2018/07/20	1	59.40	1	59.90	59.40	0	4,119	0.00%
2018/07/19	0	0.00	1	59.20	59.70	-1	4,047	-0.02%
2018/07/18	8	60.53	10	60.12	58.80	-2	4,044	-0.05%
2018/07/17	2	60.20	0	0.00	60.20	2	4,011	0.05%
2018/07/16	0	0.00	4	60.00	60.60	-4	3,970	-0.10%
2018/07/13	4	57.50	0	0.00	57.40	4	3,883	0.10%
2018/07/12	3	57.50	14	58.18	57.60	-11	3,883	-0.28%
2018/07/11	5	57.98	0	0.00	57.50	5	3,889	0.13%
2018/07/10	1	59.00	0	0.00	58.10	1	3,883	0.03%
2018/07/09	0	0.00	4	61.50	62.50	-4	3,722	-0.11%
2018/07/06	6	58.45	4	60.65	59.70	2	3,612	0.06%
2018/07/05	6	60.80	3	63.10	58.50	3	3,522	0.09%
2018/07/03	15	62.46	16	61.83	62.00	-1	3,453	-0.03%
2018/07/02	1	57.20	3	58.50	60.10	-2	3,322	-0.06%
2018/06/27	2	54.70	2	55.00	54.70	0	3,215	0.00%
2018/06/25	0	0.00	5	57.30	57.10	-5	3,182	-0.16%
2018/06/22	6	56.87	6	56.40	57.80	0	3,215	0.00%
2018/06/21	6	57.10	6	57.40	57.10	0	3,260	0.00%
2018/06/20	20	56.03	23	56.18	55.70	-3	3,312	-0.09%
2018/06/19	5	60.30	95	60.52	58.30	-90	3,287	-2.74%
2018/06/15	117	63.91	22	62.51	62.00	95	3,212	2.96%	大買/
2018/06/14	9	60.87	8	61.40	60.00	1	3,003	0.03%
2018/06/13	41	63.44	22	63.40	61.00	19	2,993	0.63%
2018/06/12	170	63.14	234	65.00	65.60	-64	2,818	-2.27%	大買/大賣/
2018/06/11	64	61.90	9	60.32	59.70	55	2,490	2.21%
2018/06/08	0	0.00	1	60.40	60.10	-1	2,416	-0.04%
2018/06/06	20	58.80	20	59.13	60.00	0	2,295	0.00%
2018/06/04	0	0.00	3	55.40	57.20	-3	2,244	-0.13%
2018/06/01	0	0.00	6	53.53	53.60	-6	2,151	-0.28%
2018/05/29	6	53.50	64	53.69	53.50	-58	2,061	-2.81%
2018/05/22	2	46.20	2	46.15	46.20	0	1,981	0.00%
2018/05/18	1	46.85	0	0.00	47.10	1	2,027	0.05%
2018/05/17	40	47.17	0	0.00	47.10	40	2,074	1.93%
2018/05/15	1	49.55	0	0.00	49.00	1	2,168	0.05%
2018/05/14	1	50.00	0	0.00	51.30	1	2,215	0.05%
2018/05/11	0	0.00	40	49.58	49.55	-40	2,212	-1.81%
2018/05/08	25	51.43	0	0.00	51.30	25	2,288	1.09%
2018/05/04	1	50.20	1	53.00	53.00	0	2,301	0.00%
2018/04/30	0	0.00	2	49.85	49.50	-2	2,329	-0.09%
2018/04/27	3	49.57	4	49.50	50.50	-1	2,343	-0.04%
2018/04/18	3	52.73	4	53.50	53.50	-1	2,806	-0.04%
2018/04/13	1	54.40	1	54.80	54.50	0	3,109	0.00%
2018/04/12	1	52.80	0	0.00	52.60	1	3,276	0.03%
2018/04/10	1	55.90	1	54.30	54.30	0	3,365	0.00%
2018/04/09	2	51.90	0	0.00	51.80	2	3,391	0.06%
2018/03/29	0	0.00	1	57.70	57.00	-1	3,729	-0.03%
2018/03/28	1	58.30	1	58.90	57.60	0	3,771	0.00%
2018/03/27	4	60.18	0	0.00	58.60	4	3,793	0.11%
2018/03/23	4	54.38	5	54.82	55.00	-1	3,714	-0.03%
2018/03/22	0	0.00	1	61.10	59.10	-1	3,717	-0.03%
2018/03/21	30	60.30	35	60.86	61.30	-5	3,857	-0.13%
2018/03/19	0	0.00	20	59.30	59.10	-20	3,854	-0.52%
2018/03/16	0	0.00	1.7	59.06	59.00	-1.7	3,845	-0.04%
2018/03/15	1	56.50	1	57.20	57.70	0	3,793	0.00%
2018/03/13	22	56.93	0	0.00	57.00	22	3,762	0.58%
2018/03/12	0	0.00	5	54.20	54.30	-5	3,751	-0.13%
2018/03/09	5	54.60	1	54.50	54.50	4	3,772	0.11%
2018/03/05	10	50.50	0	0.00	50.10	10	4,139	0.24%
2018/03/01	0	0.00	27	50.70	51.40	-27	4,715	-0.57%
2018/02/27	0	0.00	5	50.20	50.90	-5	4,820	-0.10%
2018/02/26	0	0.00	9	50.76	50.70	-9	5,030	-0.18%
2018/02/23	2	52.25	0	0.00	51.60	2	5,059	0.04%
2018/02/21	1	49.90	0	0.00	49.90	1	5,130	0.02%
2018/02/09	5	42.00	1	43.55	46.25	4	5,350	0.07%
2018/02/08	5	46.95	25	43.62	44.00	-20	5,362	-0.37%
2018/02/07	1	49.50	5	45.80	45.90	-4	5,411	-0.07%
2018/02/06	2	48.85	17	49.64	48.70	-15	5,454	-0.27%
2018/02/01	2	54.40	0	0.00	53.50	2	5,676	0.04%
2018/01/31	12	55.17	0	0.00	54.60	12	5,770	0.21%
2018/01/29	0	0.00	20	57.95	57.80	-20	6,144	-0.33%
2018/01/25	6	59.97	5	59.10	58.60	1	6,142	0.02%
2018/01/24	5	58.80	0	0.00	58.80	5	6,154	0.08%
2018/01/23	7	59.06	2	60.00	59.00	5	6,175	0.08%
2018/01/22	5	59.80	0	0.00	60.10	5	6,189	0.08%
2018/01/19	4	59.68	18	58.84	59.30	-14	6,232	-0.22%
2018/01/18	0	0.00	1	58.30	58.30	-1	6,180	-0.02%
2018/01/17	2	59.50	2	59.90	58.90	0	6,170	0.00%
2018/01/16	53	60.64	58	60.80	61.10	-5	6,111	-0.08%
2018/01/15	12	57.80	19	57.42	57.40	-7	5,997	-0.12%
2018/01/12	8	58.69	12	57.98	58.70	-4	5,962	-0.07%
2018/01/11	37	62.32	162	61.02	59.30	-125	5,824	-2.15%	大賣/鉅額交易
2018/01/10	6	65.42	6	64.27	65.80	0	5,634	0.00%
2018/01/09	9	66.96	2	66.70	64.80	7	5,582	0.13%
2018/01/08	10	67.84	31	65.65	66.00	-21	5,555	-0.38%
2018/01/05	5	64.10	0	0.00	63.80	5	5,458	0.09%
2018/01/03	7	65.81	0	0.00	66.00	7	5,491	0.13%
2018/01/02	116	62.46	5	64.94	66.00	111	5,441	2.04%	大買/鉅額交易