尼克森 (3317)-元大券商分點個股進出

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

尼克森

(3317)

可現股當沖

股價
54.4
漲跌
▼0.7
漲幅
-1.27%
成交量
248張
產業
上櫃半導體類股
495人加入追蹤

立即追蹤
本地時間:07:32

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

尼克森 (3317)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/05/30	30	55.69	44	56.04	55.10	-14	223	-6.27%
2024/05/29	1	55.00	1	55.00	55.00	0	215	0.00%
2024/05/28	3	54.77	3	54.73	54.90	0	215	0.00%
2024/05/27	4	53.83	4	53.63	54.00	0	212	0.00%
2024/05/24	2	53.10	2	53.10	53.00	0	215	0.00%
2024/05/22	3	53.13	3	53.40	53.60	0	227	0.00%
2024/05/20	1.1	53.30	1	53.30	53.30	0.1	232	0.02%
2024/05/16	1	53.10	0	0.00	53.10	1	232	0.43%
2024/05/13	0	52.60	0	0.00	52.70	0	246	0.00%
2024/05/07	4	52.15	4	52.13	52.40	0	253	0.00%
2024/05/03	0	51.80	0.3	51.90	51.50	-0.3	256	-0.13%
2024/05/02	2	51.35	2	51.25	51.50	0	259	0.00%
2024/04/30	1	51.20	0.6	51.64	51.00	0.4	264	0.14%
2024/04/29	0.6	50.90	1	51.10	51.10	-0.4	267	-0.14%
2024/04/26	1.2	50.48	1	50.50	50.50	0.2	271	0.08%
2024/04/25	0	0.00	0	51.00	50.40	0	278	-0.01%
2024/04/24	0	0.00	1	50.80	50.90	-1	281	-0.35%
2024/04/23	1	49.95	1	49.96	49.90	0	286	-0.01%
2024/04/22	3	50.10	3	50.00	49.80	0	300	0.00%
2024/04/19	3	49.98	3.6	50.30	50.10	-0.6	306	-0.20%
2024/04/18	3	51.40	3	51.30	51.70	0	306	0.00%
2024/04/17	1.5	50.56	2	50.68	51.30	-0.5	310	-0.17%
2024/04/16	12	49.64	11.6	49.90	49.50	0.4	312	0.13%
2024/04/15	1	51.30	1.8	51.86	51.30	-0.8	315	-0.25%
2024/04/12	2	52.30	1.8	52.51	52.10	0.2	316	0.05%
2024/04/11	0	0.00	1	53.10	52.70	-1	318	-0.31%
2024/04/10	1	53.10	1.9	53.38	53.40	-0.9	322	-0.29%
2024/04/09	0	0.00	0	53.30	52.80	0	325	0.00%
2024/04/03	3	53.17	3	53.37	53.50	0	334	0.00%
2024/04/02	1	52.80	0	0.00	52.70	1	341	0.29%
2024/04/01	4	52.85	2.4	52.83	52.80	1.6	346	0.46%
2024/03/29	4	52.43	4.9	52.61	52.00	-0.9	353	-0.26%
2024/03/28	2	52.50	3	52.81	52.30	-1	357	-0.27%
2024/03/27	1	52.30	0.3	52.23	52.20	0.7	364	0.18%
2024/03/26	4	51.85	4	52.30	51.80	0	373	0.00%
2024/03/25	3	52.80	2.7	53.22	52.60	0.3	376	0.07%
2024/03/22	3	53.20	3.2	53.41	53.20	-0.2	381	-0.04%
2024/03/21	2	53.30	2.2	53.32	53.10	-0.2	387	-0.05%
2024/03/20	3	52.97	2.5	52.94	52.60	0.5	399	0.13%
2024/03/19	3	52.77	7.8	52.79	52.70	-4.8	407	-1.17%
2024/03/18	0.3	52.70	0.1	52.67	53.10	0.2	414	0.05%
2024/03/15	6	52.43	6.7	52.58	52.20	-0.7	443	-0.15%
2024/03/14	13	52.35	9.4	52.73	52.60	3.6	460	0.78%
2024/03/13	14	52.49	13.6	53.18	52.00	0.4	475	0.09%
2024/03/12	0	0.00	0	54.70	53.90	0	485	0.00%
2024/03/11	12	53.63	11.2	53.54	53.50	0.8	524	0.16%
2024/03/08	6	54.82	6.2	54.81	54.10	-0.2	535	-0.04%
2024/03/07	2	55.70	1.5	55.40	55.10	0.5	559	0.09%
2024/03/06	2	56.70	2	57.10	57.10	0	592	0.00%
2024/03/04	3	57.07	2.2	57.12	57.00	0.8	826	0.09%
2024/03/01	2	57.10	2	56.90	56.90	0	832	0.00%
2024/02/29	0	0.00	1	57.00	56.70	-1	835	-0.12%
2024/02/27	8	56.26	7.4	56.40	56.50	0.6	843	0.07%
2024/02/26	11	56.65	11	56.81	56.80	0	864	0.00%
2024/02/23	4	57.33	4	56.88	56.10	0	892	0.00%
2024/02/22	1	56.80	1	56.70	56.70	0	901	0.00%
2024/02/21	0	0.00	0	57.68	56.80	0	931	0.00%
2024/02/20	2	56.55	1.8	56.70	56.60	0.2	933	0.02%
2024/02/16	5	56.42	5	56.40	57.00	0	939	0.00%
2024/02/15	6	55.67	6	55.75	56.20	0	936	0.00%
2024/02/05	0	0.00	0.4	53.70	54.00	-0.4	941	-0.04%
2024/02/02	0	0.00	0.1	54.87	54.50	-0.1	947	-0.01%
2024/02/01	3	54.80	2.6	54.61	54.80	0.4	961	0.05%
2024/01/31	3	55.47	3.1	54.98	54.80	-0.1	1,034	-0.01%
2024/01/30	5	55.06	5.6	55.42	54.90	-0.6	1,081	-0.05%
2024/01/29	0	0.00	0	55.90	56.00	0	1,084	0.00%
2024/01/26	7	55.81	1.4	56.08	55.60	5.6	1,088	0.51%
2024/01/25	4	56.85	4	56.83	56.60	0	1,098	0.00%
2024/01/24	5	57.60	5	57.60	57.50	0	1,101	0.00%
2024/01/23	6	57.00	2	57.10	56.90	4	1,103	0.36%
2024/01/22	3	56.77	3	57.07	57.10	0	1,118	0.00%
2024/01/19	8	56.28	58	56.28	56.60	-50	1,134	-4.41%
2024/01/18	1	56.40	1	55.80	55.80	0	1,139	0.00%
2024/01/17	3	56.73	3	56.63	56.40	0	1,143	0.00%
2024/01/16	12	57.07	15	56.95	57.40	-3	1,138	-0.26%
2024/01/15	9	55.67	9	56.07	56.20	0	1,131	0.00%
2024/01/12	0	0.00	2	55.75	55.50	-2	1,129	-0.18%
2024/01/11	1	56.00	6	55.87	56.00	-5	1,133	-0.44%
2024/01/10	9	56.59	12	56.73	56.40	-3	1,138	-0.26%
2024/01/09	11	56.82	16.2	57.25	57.20	-5.2	1,149	-0.45%
2024/01/08	0	0.00	0.5	59.60	58.50	-0.5	1,145	-0.04%
2024/01/04	9	60.16	5.4	60.00	59.60	3.6	1,181	0.30%
2024/01/03	13	60.16	8	60.45	60.30	5	1,185	0.42%
2024/01/02	10	61.33	8.8	61.31	60.90	1.2	1,203	0.10%
2023/12/29	5	62.60	12	62.44	62.10	-7	1,205	-0.58%
2023/12/28	7	63.30	9	63.33	62.90	-2	1,209	-0.17%
2023/12/27	4	63.15	4	62.88	62.40	0	1,213	0.00%
2023/12/26	8	62.88	8	63.00	62.70	0	1,215	0.00%
2023/12/25	5	62.38	5	62.48	62.70	0	1,216	0.00%
2023/12/22	16	62.23	16	62.18	62.40	0	1,217	0.00%
2023/12/21	6	60.85	6	60.98	61.60	0	1,216	0.00%
2023/12/20	99	61.27	20	61.33	61.00	79	1,214	6.51%
2023/12/19	8	60.70	8	61.31	60.70	0	1,213	0.00%
2023/12/18	9	62.52	10	62.40	62.00	-1	1,208	-0.08%
2023/12/15	3	63.27	1	64.60	63.20	2	1,210	0.17%
2023/12/14	7	64.29	6	64.68	64.30	1	1,208	0.08%
2023/12/13	5	63.88	5	64.18	63.80	0	1,207	0.00%
2023/12/12	24	64.54	26	64.27	64.30	-2	1,242	-0.16%
2023/12/11	24	62.11	24	62.18	63.10	0	1,256	0.00%
2023/12/08	18	63.26	10	63.09	62.80	8	1,268	0.63%
2023/12/07	16	63.76	17	64.23	62.50	-1	1,261	-0.08%
2023/12/06	29	64.70	30	64.98	64.90	-1	1,254	-0.08%
2023/12/05	17	63.44	17	63.40	63.50	0	1,218	0.00%
2023/12/04	25	64.20	30.8	64.46	64.00	-5.8	1,216	-0.48%
2023/12/01	24	64.90	31	65.07	65.20	-7	1,191	-0.59%
2023/11/30	204	64.74	190	64.21	65.20	14	1,155	1.21%	大買/大賣/
2023/11/29	101.3	61.83	93	61.71	63.30	8.3	1,002	0.82%	大買/
2023/11/28	5	58.74	5	59.22	59.80	0	916	0.00%
2023/11/27	6	59.10	6	59.42	58.30	0	907	0.00%
2023/11/24	10	59.43	10	59.63	59.50	0	900	0.00%
2023/11/22	19.8	59.42	21	59.59	59.90	-1.2	866	-0.14%
2023/11/21	11	58.26	11	58.23	58.00	0	833	0.00%
2023/11/20	27.2	57.68	27	57.79	58.50	0.2	824	0.02%
2023/11/17	2	55.95	2	55.80	56.10	0	797	0.00%
2023/11/16	4	55.85	4	55.93	55.70	0	795	0.00%
2023/11/15	6	56.33	9	56.20	56.00	-3	791	-0.38%
2023/11/14	4	55.35	14	55.11	55.50	-10	785	-1.27%
2023/11/13	7	55.34	15.1	55.11	55.00	-8.1	789	-1.03%
2023/11/10	4	55.88	10	55.82	56.00	-6	779	-0.77%
2023/11/09	25	55.93	23.5	56.07	55.60	1.5	771	0.19%
2023/11/08	91	57.46	98.8	57.57	56.90	-7.8	761	-1.03%
2023/11/07	37	61.33	44	61.39	62.30	-7	689	-1.01%
2023/11/06	17	59.26	9	58.97	59.50	8	641	1.25%
2023/11/03	13	58.88	4	58.58	58.50	9	641	1.40%
2023/11/02	30	59.05	20	59.11	59.50	10	648	1.54%
2023/11/01	1	57.90	1	57.70	57.90	0	634	0.00%
2023/10/31	7	58.07	7	58.04	57.30	0	629	0.00%
2023/10/30	14	58.58	20	58.76	58.90	-6	625	-0.96%
2023/10/27	50	58.55	29	58.72	56.80	21	607	3.46%
2023/10/26	32	57.22	36	57.43	58.30	-4	589	-0.68%
2023/10/25	54	58.46	2	58.05	58.30	52	579	8.97%
2023/10/23	6	57.75	6	57.90	57.30	0	578	0.00%
2023/10/20	5	55.16	5	55.64	56.60	0	573	0.00%
2023/10/19	7	56.47	7	56.59	56.20	0	572	0.00%
2023/10/18	7	56.74	6	57.52	56.90	1	567	0.18%
2023/10/17	7	59.07	7	58.97	58.70	0	560	0.00%
2023/10/16	1	58.10	1	58.60	58.10	0	551	0.00%
2023/10/13	15	59.24	10	59.20	59.10	5	549	0.91%
2023/10/12	22	58.95	23.2	59.22	59.60	-1.2	542	-0.21%
2023/10/06	34	57.39	28	57.82	56.60	6	509	1.18%
2023/10/05	1	58.30	1	58.10	57.50	0	487	0.00%
2023/10/04	5	57.36	5	57.40	58.00	0	480	0.00%
2023/10/03	28	57.59	9	57.46	57.60	19	473	4.01%
2023/10/02	24	57.20	6	57.30	57.20	18	465	3.87%
2023/09/28	23	57.60	5	57.44	57.20	18	458	3.92%
2023/09/27	3	57.47	3	57.33	58.10	0	450	0.00%
2023/09/26	3	57.53	3	57.73	57.50	0	446	0.00%
2023/09/25	6	57.47	6	57.08	57.80	0	438	0.00%
2023/09/22	8	55.18	8	55.53	56.80	0	430	0.00%
2023/09/21	5	55.44	5	55.12	55.00	0	425	0.00%
2023/09/20	14	56.01	14	56.41	56.20	0	420	0.00%
2023/09/19	9	57.17	9	57.42	57.00	0	415	0.00%
2023/09/18	6	57.55	6	57.78	57.80	0	406	0.00%
2023/09/15	86	58.14	83	58.47	57.60	3	398	0.75%
2023/09/14	65	56.69	56	56.71	57.20	9	356	2.52%
2023/09/13	11	54.00	13	54.46	56.00	-2	315	-0.63%
2023/09/12	5	52.80	5	52.84	52.90	0	287	0.00%
2023/09/11	7	52.09	8	52.49	52.00	-1	278	-0.36%
2023/09/08	4	51.28	2	51.45	51.80	2	268	0.75%
2023/09/07	3	51.87	5	52.04	51.40	-2	270	-0.74%
2023/09/06	2	50.20	2	50.20	50.00	0	257	0.00%
2023/09/01	0	0.00	0	49.00	48.50	0	254	0.00%
2023/08/31	0	49.25	0	0.00	48.25	0	255	0.00%
2023/08/28	2	46.38	2	46.35	46.50	0	259	0.00%
2023/08/25	1	46.50	1	46.80	46.80	0	258	0.00%
2023/08/23	1	52.80	1	53.20	52.90	0	254	0.00%
2023/08/22	4	52.70	0	0.00	52.50	4	247	1.61%
2023/08/21	1	53.50	1	53.20	53.20	0	247	0.00%
2023/08/18	1	53.60	1	54.70	53.50	0	248	0.00%
2023/08/17	2	54.50	7	54.06	54.50	-5	247	-2.02%
2023/08/16	2	52.90	2	53.20	53.20	0	240	0.00%
2023/08/14	3	52.70	2	52.80	53.10	1	249	0.40%
2023/08/10	1	52.90	1	53.20	52.90	0	245	0.00%
2023/08/04	2	51.40	3	51.63	51.60	-1	236	-0.42%
2023/07/31	1	52.70	1	52.10	52.10	0	245	0.00%
2023/07/28	2	52.75	2	52.70	52.60	0	245	0.00%
2023/07/27	1	52.10	1	52.30	52.10	0	244	0.00%
2023/07/26	2	51.50	2	51.60	51.60	0	244	0.00%
2023/07/25	1	52.60	1	53.10	52.90	0	242	0.00%
2023/07/24	6	53.38	6	52.92	52.40	0	243	0.00%
2023/07/20	1	53.80	3	54.20	54.00	-2	249	-0.80%
2023/07/19	4	53.70	2	53.60	53.10	2	248	0.80%
2023/07/17	2	52.70	2	53.45	53.60	0	262	0.00%
2023/07/14	0	0.00	5	52.40	52.50	-5	271	-1.84%
2023/07/07	4	51.93	2	52.00	51.90	2	338	0.59%
2023/07/06	0	0.00	1	52.80	52.90	-1	349	-0.29%
2023/06/27	2	51.70	0	0.00	51.60	2	356	0.56%
2023/06/09	1	53.30	1	53.20	53.30	0	373	0.00%
2023/06/08	1	53.00	1	52.90	52.80	0	376	0.00%
2023/05/26	1	52.20	0	0.00	52.00	1	405	0.25%
2023/05/24	1	52.60	0	0.00	52.60	1	408	0.24%
2023/05/19	2	53.80	2	53.85	52.80	0	418	0.00%
2023/05/18	1	52.70	1	52.40	52.50	0	418	0.00%
2023/05/16	1	51.00	1	50.90	50.90	0	418	0.00%
2023/05/15	4	50.00	5	50.14	50.10	-1	417	-0.24%
2023/05/11	4	50.65	2	50.80	50.50	2	422	0.47%
2023/05/09	1	52.30	1	52.60	52.30	0	432	0.00%
2023/05/08	2	54.20	0	0.00	53.90	2	427	0.47%
2023/05/04	1	54.10	1	53.80	54.10	0	435	0.00%
2023/05/03	3	55.30	0	0.00	54.60	3	441	0.68%
2023/04/26	1	54.50	1	53.50	54.50	0	452	0.00%
2023/04/25	5	54.90	3	55.43	54.30	2	451	0.44%
2023/04/21	7	56.13	7	57.37	56.10	0	454	0.00%
2023/04/20	3	59.10	1	59.10	58.50	2	448	0.45%
2023/04/19	2	60.80	2	60.50	60.60	0	441	0.00%
2023/04/18	1	60.60	40	60.48	60.40	-39	428	-9.10%
2023/04/17	1	59.50	1	59.50	59.70	0	411	0.00%
2023/04/14	15	60.17	1	60.40	59.40	14	403	3.47%
2023/04/13	25	59.25	0	0.00	59.20	25	383	6.51%
2023/04/11	2	58.70	4	59.10	58.70	-2	360	-0.55%
2023/04/07	2	56.80	0	0.00	56.70	2	346	0.58%
2023/04/06	2	56.90	0	0.00	56.90	2	346	0.58%
2023/03/28	0	58.40	0	0.00	56.90	0	355	0.00%
2023/03/27	0	58.40	0	0.00	57.90	0	353	0.00%
2023/03/24	0	58.20	0	0.00	57.90	0	355	0.00%
2023/03/23	0	58.00	0	0.00	58.00	0	354	0.00%
2023/03/22	0	57.50	0	0.00	57.60	0	352	0.00%
2023/03/16	1	53.50	1	53.90	53.70	0	410	0.00%
2023/03/13	1	55.80	1	54.80	55.80	0	470	0.00%
2023/03/10	1	56.50	1	57.50	56.50	0	472	0.00%
2023/03/06	1	59.10	2	59.05	59.30	-1	481	-0.21%
2023/03/03	1	58.20	0	0.00	58.30	1	490	0.20%
2023/03/01	2	57.75	2	57.20	57.70	0	546	0.00%
2023/02/24	1	58.10	1	58.40	57.40	0	547	0.00%
2023/02/23	1	58.30	1	58.30	58.10	0	545	0.00%
2023/02/22	1	57.20	1	57.50	57.50	0	560	0.00%
2023/02/16	1	57.50	1	58.40	58.50	0	563	0.00%
2023/02/15	2	56.30	2	56.75	56.80	0	563	0.00%
2023/02/14	1	57.30	1	57.20	57.20	0	562	0.00%
2023/02/13	1	56.60	1	56.80	56.60	0	563	0.00%
2023/02/10	3	56.80	3	57.27	56.80	0	567	0.00%
2023/02/08	1	58.90	1	58.90	58.70	0	578	0.00%
2023/02/07	1	58.20	1	58.00	58.10	0	570	0.00%
2023/02/06	0	0.00	1	57.00	57.00	-1	575	-0.17%
2023/02/03	1	57.90	1	57.70	57.70	0	575	0.00%
2023/01/30	0	0.00	2	55.15	55.30	-2	554	-0.36%
2023/01/13	1	53.60	1	54.50	53.60	0	548	0.00%
2023/01/12	1	56.50	1	56.60	54.50	0	547	0.00%
2023/01/11	2	55.30	2	55.65	55.30	0	538	0.00%
2023/01/06	0	0.00	0	55.00	54.10	0	542	0.00%
2023/01/05	0	53.50	0	0.00	53.90	0	551	0.00%
2023/01/03	1	53.10	0	0.00	53.70	1	558	0.18%
2022/12/27	1	55.50	1	55.90	55.20	0	559	0.00%
2022/12/22	0	0.00	2	55.10	55.00	-2	574	-0.35%
2022/12/16	0	0.00	1	57.40	57.40	-1	591	-0.17%
2022/12/15	2	58.20	0	0.00	58.50	2	593	0.34%
2022/12/13	1	57.20	1	57.80	57.20	0	594	0.00%
2022/12/12	1	57.30	1	57.20	57.60	0	594	0.00%
2022/12/09	10	59.20	9	60.47	58.30	1	590	0.17%
2022/12/08	2	59.65	3	57.60	59.80	-1	561	-0.18%
2022/12/07	3	57.87	12	58.81	57.20	-9	535	-1.68%
2022/12/05	0	0.00	0.2	57.90	57.20	-0.2	481	-0.04%
2022/12/02	0	0.00	6	58.17	57.60	-6	484	-1.24%
2022/11/29	2	56.00	0.1	56.19	56.10	1.9	491	0.39%
2022/11/28	7	56.71	1.2	56.70	56.40	5.8	489	1.19%
2022/11/25	0	0.00	1.2	56.56	56.20	-1.2	488	-0.25%
2022/11/24	2	56.00	5	55.76	56.30	-3	478	-0.63%
2022/11/23	1	55.80	3	55.27	54.90	-2	459	-0.43%
2022/11/18	4	55.78	9	56.43	54.60	-5	442	-1.13%
2022/11/17	0	0.00	2	53.80	54.30	-2	428	-0.47%
2022/11/10	0	51.60	0	0.00	51.80	0	466	0.00%
2022/11/08	3	51.00	0	0.00	51.00	3	476	0.63%
2022/11/07	3	52.30	3	51.33	51.50	0	480	0.00%
2022/11/03	2	48.75	2	47.40	48.85	0	469	0.00%
2022/11/02	2	48.00	2	48.25	48.00	0	470	0.00%
2022/10/24	1	47.15	1	47.15	46.00	0	492	0.00%
2022/10/18	1	46.90	1	47.40	46.90	0	542	0.00%
2022/10/11	2	47.73	1	47.15	46.40	1	577	0.17%
2022/10/04	0	0.00	1	51.30	51.40	-1	629	-0.16%
2022/09/30	1	47.50	0	0.00	49.50	1	691	0.14%
2022/09/29	1	48.10	1	48.50	48.60	0	703	0.00%
2022/09/28	1	49.05	1	47.90	47.55	0	709	0.00%
2022/09/26	5	51.84	2	50.35	50.10	3	721	0.42%
2022/09/23	1	55.10	3	54.73	54.90	-2	728	-0.27%
2022/09/22	2	55.20	2	55.10	56.10	0	737	0.00%
2022/09/14	1	55.20	0	0.00	55.90	1	784	0.13%
2022/09/12	1	56.70	0	0.00	57.30	1	801	0.12%
2022/09/06	2	58.70	5	58.70	58.30	-3	840	-0.36%
2022/09/05	7	60.71	2	61.70	60.50	5	844	0.59%
2022/09/01	2	64.35	2	64.85	63.20	0	851	0.00%
2022/08/31	5	63.80	5	64.44	64.70	0	877	0.00%
2022/08/29	2	61.95	1	62.40	62.40	1	926	0.11%
2022/08/26	1	65.00	1	65.50	64.30	0	941	0.00%
2022/08/25	1	63.20	5	64.04	63.90	-4	963	-0.42%
2022/08/24	0	0.00	1	63.30	62.20	-1	1,059	-0.09%
2022/08/23	0	0.00	1	62.80	63.10	-1	1,105	-0.09%
2022/08/22	5	64.16	0	0.00	64.20	5	1,248	0.40%
2022/08/19	0	0.00	1	65.21	65.00	-1	1,286	-0.08%
2022/08/18	3	65.60	4	65.58	65.30	-1	1,282	-0.08%
2022/08/16	0	0.00	2	64.10	63.90	-2	1,276	-0.16%
2022/08/15	2	63.70	3	63.87	64.20	-1	1,320	-0.08%
2022/08/12	0	0.00	3	63.60	63.70	-3	1,351	-0.22%
2022/08/11	4	63.18	8	63.10	62.50	-4	1,376	-0.29%
2022/08/10	2	61.80	0	0.00	61.80	2	1,381	0.14%
2022/08/05	1	61.50	0	0.00	61.50	1	1,442	0.07%
2022/08/03	0	0.00	1	60.10	59.90	-1	1,491	-0.07%
2022/08/02	1	60.70	1	61.40	60.70	0	1,517	0.00%
2022/08/01	3	62.57	2	62.90	62.60	1	1,548	0.06%
2022/07/29	0	0.00	19	64.12	63.70	-19	1,549	-1.23%
2022/07/28	9	65.52	41	65.30	62.90	-32	1,564	-2.05%
2022/07/27	1	63.20	1	64.20	64.60	0	1,555	0.00%
2022/07/26	1	62.70	2	62.95	62.30	-1	1,548	-0.06%
2022/07/25	2	63.85	1	64.10	64.20	1	1,543	0.06%
2022/07/21	2	63.95	5	64.26	64.40	-3	1,544	-0.19%
2022/07/20	1	62.50	17	62.81	62.30	-16	1,534	-1.04%
2022/07/15	3	59.97	3	59.40	61.10	0	1,518	0.00%
2022/07/14	2	58.65	1	58.50	59.70	1	1,504	0.07%
2022/07/13	1	58.10	0	0.00	58.10	1	1,491	0.07%
2022/07/12	5	56.96	5	57.30	57.10	0	1,479	0.00%
2022/07/11	9	58.60	8	58.60	58.40	1	1,477	0.07%
2022/07/08	9	57.86	8	58.00	59.20	1	1,463	0.07%
2022/07/07	3	52.73	3	53.13	55.50	0	1,419	0.00%
2022/07/06	4	53.65	4	53.45	51.80	0	1,408	0.00%
2022/07/05	3	54.27	3	54.93	55.10	0	1,405	0.00%
2022/07/04	8	54.43	6	54.38	53.70	2	1,401	0.14%
2022/07/01	3	57.73	5	56.96	54.50	-2	1,390	-0.14%
2022/06/30	2	58.40	2.1	58.72	58.30	-0.1	1,374	0.00%
2022/06/29	3	61.23	2.9	61.36	61.10	0.1	1,364	0.00%
2022/06/28	3	61.93	3.2	62.28	62.10	-0.2	1,361	-0.01%
2022/06/27	1	63.90	1	63.90	64.50	0	1,364	0.00%
2022/06/24	6	63.40	0	0.00	63.30	6	1,364	0.44%
2022/06/23	6	62.68	6.4	63.03	63.30	-0.4	1,358	-0.03%
2022/06/22	2	62.90	2	63.70	62.50	0	1,348	0.00%
2022/06/21	1	64.60	0	0.00	66.50	1	1,342	0.07%
2022/06/20	12	64.77	8.3	64.94	63.80	3.7	1,371	0.27%
2022/06/17	1	67.10	1.5	66.76	67.70	-0.5	1,360	-0.03%
2022/06/16	4	68.58	3.6	68.78	67.10	0.4	1,361	0.03%
2022/06/15	0.2	70.40	0	71.30	70.00	0.1	1,342	0.01%
2022/06/14	1.1	71.35	1	70.60	71.60	0.1	1,348	0.00%
2022/06/13	0	0.00	0	71.30	71.20	0	1,363	0.00%
2022/06/10	15	72.60	16.1	72.08	72.60	-1.1	1,366	-0.08%
2022/06/09	22	71.19	1.9	71.17	72.20	20.1	1,358	1.48%
2022/06/08	6.4	73.76	0.5	73.90	73.10	6	1,326	0.45%
2022/06/07	2.4	74.18	6.4	74.41	73.90	-4	1,314	-0.30%
2022/06/06	1.3	73.77	2	74.05	73.10	-0.7	1,277	-0.05%
2022/06/02	24.2	74.35	21	74.66	74.10	3.2	1,267	0.25%
2022/06/01	45.7	75.36	24	74.40	75.10	21.7	1,239	1.75%
2022/05/31	32.2	72.68	2	73.30	73.60	30.2	1,138	2.65%
2022/05/30	39	72.74	12.6	73.04	73.20	26.4	1,094	2.42%
2022/05/27	4	68.53	2	68.65	69.90	2	951	0.21%
2022/05/26	2	66.30	2	66.50	66.40	0	913	0.00%
2022/05/25	0	0.00	1	67.50	67.10	-1	906	-0.11%
2022/05/24	19	66.72	16	67.41	66.50	3	911	0.33%
2022/05/23	9	68.67	8	70.23	68.00	1	894	0.11%
2022/05/20	6	67.87	6	68.53	68.90	0	854	0.00%
2022/05/19	3	66.90	6	66.80	68.10	-3	820	-0.37%
2022/05/18	16	64.64	11	65.50	64.30	5	790	0.63%
2022/05/17	1	64.80	1	64.70	64.80	0	783	0.00%
2022/05/16	12	64.08	13	63.99	63.10	-1	773	-0.13%
2022/05/13	4	64.00	8	63.85	64.30	-4	753	-0.53%
2022/05/12	1	62.70	4	62.88	61.90	-3	739	-0.41%
2022/05/11	5	63.90	10.1	63.17	63.10	-5.1	744	-0.69%
2022/05/10	16	62.38	8.4	63.47	65.00	7.6	717	1.07%
2022/05/09	10	62.32	9.2	63.31	61.80	0.9	697	0.12%
2022/05/06	2	60.10	2	59.50	60.10	0	667	0.00%
2022/05/05	15	60.58	14	60.24	59.50	1	665	0.14%
2022/05/04	4	59.50	4.2	60.02	59.00	-0.2	648	-0.03%
2022/05/03	0	0.00	2	55.70	56.30	-2	634	-0.32%
2022/04/29	2	55.10	0	0.00	55.00	2	645	0.31%
2022/04/28	3	54.33	2.8	54.25	55.00	0.3	654	0.04%
2022/04/27	5	51.44	4	52.31	53.80	1	655	0.15%
2022/04/26	6	55.03	0.6	55.75	54.80	5.4	645	0.84%
2022/04/25	12	55.68	5	56.64	55.40	7	653	1.07%
2022/04/22	4	59.95	3.8	60.09	59.80	0.2	651	0.03%
2022/04/21	2	61.05	2.1	61.59	60.70	-0.1	678	-0.02%
2022/04/19	1	60.50	0.9	61.01	60.40	0.1	708	0.02%
2022/04/18	11	61.35	1.4	61.34	60.80	9.6	751	1.27%
2022/04/15	4	62.88	3.2	63.30	62.10	0.8	781	0.11%
2022/04/14	3	63.33	15	63.93	63.20	-12	841	-1.42%
2022/04/13	11	64.70	7.1	64.60	64.60	3.9	925	0.42%
2022/04/12	1	63.50	22.1	64.02	63.90	-21.1	1,178	-1.79%
2022/04/11	2	65.40	1.3	66.71	65.00	0.7	1,312	0.05%
2022/04/08	0	0.00	2.4	68.74	67.70	-2.4	1,614	-0.15%
2022/04/07	0	0.00	0	69.00	67.60	0	1,626	0.00%
2022/04/06	1	69.90	0.6	69.95	70.00	0.4	1,636	0.03%
2022/04/01	0	0.00	0	70.45	70.40	0	1,653	0.00%
2022/03/31	0	0.00	0.1	71.60	70.90	-0.1	1,657	-0.01%
2022/03/30	0	0.00	4	72.45	72.10	-4	1,658	-0.24%
2022/03/29	0	0.00	5.1	71.50	71.30	-5.1	1,654	-0.31%
2022/03/28	1	70.30	1	70.40	70.40	0	1,652	0.00%
2022/03/25	1	70.70	1.1	72.01	70.30	-0.1	1,656	-0.01%
2022/03/24	2	71.05	3.3	70.35	71.30	-1.3	1,656	-0.08%
2022/03/23	9	71.08	7.3	71.72	70.70	1.7	1,663	0.10%
2022/03/22	1	69.70	3	69.80	69.70	-2	1,648	-0.12%
2022/03/21	1	69.80	1.1	69.60	69.10	-0.1	1,649	-0.01%
2022/03/18	0	69.90	2	70.50	70.30	-2	1,651	-0.12%
2022/03/17	0.3	69.04	0	0.00	69.80	0.3	1,648	0.02%
2022/03/16	4	67.50	4.5	67.91	67.10	-0.5	1,643	-0.03%
2022/03/15	5	66.88	5	68.42	65.80	0	1,641	0.00%
2022/03/14	0	67.10	0.1	66.91	67.40	-0.1	1,667	-0.01%
2022/03/08	2	64.25	1.5	65.77	64.10	0.5	1,821	0.03%
2022/03/07	0	0.00	2.3	65.95	66.00	-2.3	1,840	-0.12%
2022/03/02	0	0.00	2.2	69.76	69.90	-2.2	1,962	-0.11%
2022/03/01	0.1	68.70	0	69.15	68.90	0	1,979	0.00%
2022/02/25	0	0.00	0	68.00	67.40	0	2,012	0.00%
2022/02/24	2	67.00	14.7	68.20	66.60	-12.7	2,110	-0.60%
2022/02/23	0	0.00	0	70.22	69.70	0	2,149	0.00%
2022/02/22	2	68.95	1.3	68.85	68.90	0.7	2,202	0.03%
2022/02/21	2	70.60	1	70.80	70.80	1	2,244	0.04%
2022/02/18	0	0.00	0	71.50	71.20	0	2,397	0.00%
2022/02/17	1	71.50	0.1	72.05	71.50	0.9	2,470	0.04%
2022/02/16	1	71.50	0.3	72.24	71.70	0.7	2,726	0.02%
2022/02/15	1	71.30	0.6	71.60	70.70	0.4	2,802	0.01%
2022/02/14	0	70.70	1.5	70.93	70.90	-1.5	2,845	-0.05%
2022/02/11	1	73.00	7.1	73.01	72.40	-6.1	2,870	-0.21%
2022/02/10	0	0.00	5.3	71.97	72.00	-5.3	2,905	-0.18%
2022/02/09	2	72.10	6.2	71.59	71.80	-4.2	2,917	-0.14%
2022/02/08	2	70.70	9.2	69.89	70.70	-7.2	2,956	-0.24%
2022/02/07	0	0.00	4	67.88	68.10	-4	3,066	-0.13%
2022/01/25	1	68.30	0.2	67.91	67.30	0.8	3,158	0.03%
2022/01/24	4	69.40	4	67.85	69.30	0	3,305	0.00%
2022/01/21	6	69.73	6.3	70.01	69.70	-0.3	3,445	-0.01%
2022/01/19	1	69.60	1	70.41	70.50	0	3,469	0.00%
2022/01/18	1	71.80	2.6	72.17	71.30	-1.6	3,490	-0.05%
2022/01/17	0	0.00	2	71.20	71.50	-2	3,507	-0.06%
2022/01/14	6	69.52	6.7	69.42	69.90	-0.7	3,533	-0.02%
2022/01/13	5	71.84	3.3	71.12	71.80	1.7	3,533	0.05%
2022/01/12	8	70.88	9.1	71.99	70.90	-1.1	3,561	-0.03%
2022/01/11	18	72.47	14.5	74.85	72.00	3.5	3,598	0.10%
2022/01/10	13	76.16	13.6	76.03	76.00	-0.6	3,565	-0.02%
2022/01/07	32	78.48	199.1	80.23	77.70	-167.1	3,595	-4.65%	大賣/鉅額交易
2022/01/06	30	81.93	64.5	82.75	81.60	-34.5	3,544	-0.97%
2022/01/05	70.5	86.22	25.5	85.08	84.80	45	3,478	1.29%
2022/01/04	45	83.91	23.3	83.57	84.50	21.7	3,237	0.67%
2022/01/03	144.2	84.73	42	83.75	82.70	102.1	3,127	3.27%	大買/鉅額交易
2021/12/30	5	79.86	4	79.25	80.00	1	2,843	0.04%
2021/12/29	5	78.92	18	79.01	79.00	-13	2,856	-0.46%
2021/12/28	0	0.00	13	79.23	80.00	-13	2,908	-0.45%
2021/12/27	0	0.00	17	78.55	78.20	-17	2,952	-0.58%
2021/12/24	3	78.60	7	79.23	78.60	-4	2,965	-0.13%
2021/12/23	3	80.13	17	80.02	79.70	-14	2,974	-0.47%
2021/12/22	2	79.50	21	79.68	79.50	-19	2,987	-0.64%
2021/12/21	5	79.66	0	0.00	79.60	5	2,991	0.17%
2021/12/20	4	78.70	32	78.78	78.70	-28	2,996	-0.93%
2021/12/17	6	78.62	5	78.84	78.50	1	3,002	0.03%
2021/12/16	2	80.80	3	80.00	80.80	-1	3,003	-0.03%
2021/12/15	2	77.00	25	77.94	78.30	-23	3,003	-0.77%
2021/12/14	3	76.90	40	77.04	76.60	-37	3,008	-1.23%
2021/12/13	2	78.50	29	78.69	78.90	-27	3,000	-0.90%
2021/12/10	0	0.00	31	79.09	78.70	-31	3,006	-1.03%
2021/12/09	5	79.50	48	80.40	79.50	-43	3,011	-1.43%
2021/12/08	8	81.65	57	82.09	81.50	-49	2,999	-1.63%
2021/12/07	28	83.19	22.6	83.28	82.40	5.4	2,979	0.18%
2021/12/06	3	81.50	3	81.97	81.40	0	2,930	0.00%
2021/12/03	2	81.90	0	0.00	82.80	2	2,947	0.07%
2021/12/02	7	81.40	19	83.29	81.00	-12	2,980	-0.40%
2021/11/30	20.9	83.06	23	82.42	81.40	-2.1	3,044	-0.07%
2021/11/29	19.5	77.62	10	76.12	78.90	9.5	3,039	0.31%
2021/11/26	5.6	77.67	5.4	78.05	78.00	0.2	3,093	0.01%
2021/11/25	3.2	80.61	4.2	80.27	79.60	-1	3,397	-0.03%
2021/11/24	5.5	80.41	11.9	80.43	81.10	-6.4	3,456	-0.19%
2021/11/23	105	83.10	132.6	84.27	82.00	-27.6	3,449	-0.80%	大買/大賣/
2021/11/22	28.6	84.29	30.2	83.79	83.80	-1.6	3,383	-0.05%
2021/11/19	1.2	83.52	41.4	83.22	82.50	-40.1	3,380	-1.19%
2021/11/18	9.3	82.68	62.1	82.61	82.20	-52.8	3,384	-1.56%
2021/11/17	27.1	84.48	40.8	84.04	82.20	-13.8	3,382	-0.41%
2021/11/16	26.2	81.25	111.5	81.57	81.20	-85.3	3,270	-2.61%	大賣/
2021/11/15	105.5	83.85	53.6	83.40	83.10	51.9	3,230	1.61%	大買/
2021/11/12	66.9	79.68	15	78.10	80.00	51.9	3,025	1.72%
2021/11/11	18	77.39	38	77.76	77.10	-20	2,998	-0.67%
2021/11/10	35	77.92	87.1	77.45	77.50	-52.1	3,003	-1.74%
2021/11/09	102.1	77.91	9	77.42	77.70	93.1	3,024	3.08%	大買/
2021/11/08	12.7	75.45	11	75.20	75.00	1.7	3,028	0.06%
2021/11/05	16	77.03	53.2	77.30	76.40	-37.2	3,046	-1.22%
2021/11/04	88.5	78.20	34	77.63	79.30	54.5	3,037	1.80%
2021/11/03	8.3	75.31	15.4	74.76	76.30	-7.2	2,980	-0.24%
2021/11/02	29.1	74.60	61	75.04	74.90	-31.9	2,987	-1.07%
2021/11/01	67	77.57	36.7	76.79	77.80	30.3	2,969	1.02%
2021/10/29	56.5	73.59	31.9	73.37	74.80	24.5	2,873	0.85%
2021/10/28	27	70.01	27.1	69.13	70.10	-0.1	2,781	0.00%
2021/10/27	0	0.00	3.2	69.91	70.00	-3.2	2,824	-0.11%
2021/10/26	52	68.24	55.2	69.40	68.10	-3.2	2,916	-0.11%
2021/10/25	8	69.43	5	69.76	69.60	3	2,996	0.10%
2021/10/22	15.2	69.32	13	69.55	69.70	2.2	3,088	0.07%
2021/10/21	42.6	67.14	39.4	67.75	67.10	3.2	3,214	0.10%
2021/10/20	27	67.99	25.1	67.93	67.60	1.9	3,317	0.06%
2021/10/19	20.2	67.07	10.1	66.68	67.40	10.1	3,493	0.29%
2021/10/18	3.3	64.12	12.1	63.85	64.30	-8.8	3,799	-0.23%
2021/10/15	26.5	64.51	21.1	64.56	63.60	5.4	4,049	0.13%
2021/10/14	14.2	61.84	40	61.34	62.80	-25.8	4,161	-0.62%
2021/10/13	18	60.31	27.6	61.17	60.20	-9.6	4,363	-0.22%
2021/10/12	3	63.67	21.7	63.89	62.90	-18.7	4,408	-0.42%
2021/10/08	57	65.54	24.8	65.53	64.70	32.2	4,466	0.72%
2021/10/07	25	66.45	50	66.95	67.50	-25	4,599	-0.54%
2021/10/06	44	64.48	13.7	65.32	63.80	30.3	4,832	0.63%
2021/10/05	44.3	65.19	52.5	65.68	66.10	-8.2	5,039	-0.16%
2021/10/04	32	65.84	52.4	66.42	66.50	-20.4	5,094	-0.40%
2021/10/01	61	64.33	8	64.13	63.50	53	5,190	1.02%
2021/09/30	14	65.88	36	66.14	66.80	-22	5,253	-0.42%
2021/09/29	7	65.90	32	66.57	65.10	-25	5,414	-0.46%
2021/09/28	10	69.25	4	68.68	69.10	6	5,924	0.10%
2021/09/27	6	69.27	1	69.30	68.90	5	6,213	0.08%
2021/09/24	0	0.00	3	69.67	69.70	-3	6,290	-0.05%
2021/09/23	9	69.14	7	69.16	68.80	2	6,403	0.03%
2021/09/22	6	68.83	8	68.33	68.00	-2	6,490	-0.03%
2021/09/17	2	71.60	2	70.80	71.60	0	6,693	0.00%
2021/09/16	2	70.50	0	0.00	70.50	2	6,757	0.03%
2021/09/15	33	72.06	19	70.92	70.80	14	6,812	0.21%
2021/09/14	22	72.35	34	73.46	72.00	-12	6,860	-0.17%
2021/09/13	39	72.84	30	73.09	72.50	9	6,873	0.13%
2021/09/10	12	74.13	10	74.48	74.40	2	6,903	0.03%
2021/09/09	14	73.45	45	74.02	74.30	-31	6,995	-0.44%
2021/09/08	21	72.88	23	73.18	71.60	-2	7,066	-0.03%
2021/09/07	68	74.12	66	74.22	73.90	2	7,088	0.03%
2021/09/06	64	79.10	58	80.95	77.60	6	7,066	0.08%
2021/09/03	1	78.60	3	79.77	80.50	-2	7,003	-0.03%
2021/09/02	32.1	78.46	33	80.47	78.20	-0.9	7,130	-0.01%
2021/09/01	21	82.39	21	82.50	82.70	0	7,121	0.00%
2021/08/31	61	82.89	62	82.73	82.00	-1	7,066	-0.01%
2021/08/30	28	79.85	31	79.53	78.40	-3	6,782	-0.04%
2021/08/27	17	77.78	16	78.13	77.60	1	6,797	0.02%
2021/08/26	13	77.82	49	78.62	78.90	-36	6,822	-0.53%
2021/08/25	14	78.84	4	77.90	77.60	10	6,845	0.15%
2021/08/24	6	75.73	16	76.90	76.70	-10	6,875	-0.15%
2021/08/23	19	74.76	11	75.12	77.10	8	6,965	0.11%
2021/08/20	19	71.18	3	71.40	70.60	16	6,990	0.23%
2021/08/19	39	72.55	39	70.81	69.00	0	7,017	0.00%
2021/08/18	58	71.71	55	71.68	74.50	3	7,029	0.04%
2021/08/17	66	74.22	91.1	73.41	70.90	-25.1	7,037	-0.36%
2021/08/16	91	77.41	72	77.59	76.50	19	7,012	0.27%
2021/08/13	79	77.51	42	78.00	77.00	37	6,984	0.53%
2021/08/12	60.5	77.21	103	77.38	79.50	-42.5	6,980	-0.61%	大賣/
2021/08/11	36.1	75.74	57.2	75.73	74.00	-21.1	6,944	-0.30%
2021/08/10	18.4	78.69	23.2	78.86	77.80	-4.8	6,936	-0.07%
2021/08/09	33	80.01	23.3	80.18	78.60	9.7	6,940	0.14%
2021/08/06	48	84.72	52.2	84.49	83.30	-4.2	6,920	-0.06%
2021/08/05	74.8	85.96	87	85.54	86.30	-12.2	6,925	-0.18%
2021/08/04	144.1	85.21	84.5	85.16	85.00	59.6	6,976	0.85%	大買/
2021/08/03	146.3	84.33	83.8	84.22	84.60	62.5	6,981	0.89%	大買/
2021/08/02	48	82.86	47.3	82.73	82.50	0.7	7,004	0.01%
2021/07/30	110.2	84.92	230.4	85.94	82.50	-120.3	7,009	-1.72%	大買/大賣/鉅額交易
2021/07/29	208	85.55	58.3	84.13	87.40	149.7	6,932	2.16%	大買/鉅額交易
2021/07/28	77.6	82.00	132.3	82.35	82.20	-54.8	6,866	-0.80%	大賣/
2021/07/27	77.1	90.69	112.3	90.74	87.30	-35.1	6,839	-0.51%	大賣/
2021/07/26	187.4	91.77	169	91.61	91.00	18.4	6,737	0.27%	大買/大賣/
2021/07/23	158.1	92.11	194.2	92.09	89.80	-36	6,674	-0.54%	大買/大賣/
2021/07/22	291.2	94.62	413.8	94.47	92.20	-122.6	6,564	-1.87%	大買/大賣/鉅額交易
2021/07/21	316.6	89.16	189.9	88.66	90.40	126.7	6,298	2.01%	大買/大賣/鉅額交易
2021/07/20	264.6	84.40	475.3	84.51	82.20	-210.7	6,304	-3.34%	大買/大賣/鉅額交易
2021/07/19	551.3	83.61	229.4	83.58	84.50	321.9	6,295	5.11%	大買/大賣/鉅額交易
2021/07/16	58	80.95	43	80.71	79.20	15	6,257	0.24%
2021/07/15	82	80.23	71	80.64	80.20	11	6,362	0.17%
2021/07/14	145.1	80.54	235.3	80.76	80.00	-90.2	6,517	-1.38%	大買/大賣/
2021/07/13	308	88.02	236.6	88.17	82.30	71.4	6,702	1.07%	大買/大賣/
2021/07/12	244.1	86.36	232	86.40	85.00	12.1	6,751	0.18%	大買/大賣/
2021/07/09	178.9	81.09	164.4	79.70	82.00	14.4	6,606	0.22%	大買/大賣/
2021/07/08	252.7	79.68	134.3	80.31	79.50	118.5	6,549	1.81%	大買/大賣/鉅額交易
2021/07/07	62.9	77.69	58.5	78.08	77.30	4.4	6,455	0.07%
2021/07/06	236.4	78.17	207	78.71	76.50	29.4	6,417	0.46%	大買/大賣/
2021/07/05	103.1	79.31	253.2	78.43	78.00	-150.1	6,324	-2.37%	大買/大賣/鉅額交易
2021/07/02	209.1	74.29	60.2	74.02	76.70	148.9	5,871	2.54%	大買/鉅額交易
2021/07/01	16	70.38	115	71.34	69.80	-99	5,803	-1.71%	大賣/
2021/06/30	103.2	72.69	24	72.48	72.00	79.2	5,786	1.37%	大買/
2021/06/29	16.1	71.22	200.1	70.76	71.00	-184.1	5,824	-3.16%	大賣/鉅額交易
2021/06/28	254.1	70.95	42.3	70.19	71.90	211.8	6,018	3.52%	大買/鉅額交易
2021/06/25	12	67.20	16	67.57	67.90	-4	5,925	-0.07%
2021/06/24	37	66.46	143	66.38	67.40	-106	6,133	-1.73%	大賣/鉅額交易
2021/06/23	149	66.88	15	66.71	67.40	134	6,125	2.19%	大買/鉅額交易
2021/06/22	10	65.44	5	64.02	63.90	5	6,206	0.08%
2021/06/21	8	64.93	25	64.94	64.70	-17	6,195	-0.27%
2021/06/18	40	67.25	143	68.10	66.00	-103	6,181	-1.67%	大賣/鉅額交易
2021/06/17	117	67.13	14	66.73	67.80	103	6,116	1.68%	大買/鉅額交易
2021/06/16	22	65.66	59	65.82	65.50	-37	6,113	-0.61%
2021/06/15	95	65.28	9	64.80	65.50	86	6,087	1.41%
2021/06/11	16	64.00	6	64.03	63.50	10	6,100	0.16%
2021/06/10	21	66.23	21	66.74	64.30	0	6,210	0.00%
2021/06/09	14	64.35	10	64.60	63.60	4	6,326	0.06%
2021/06/08	15.1	66.60	12	65.94	65.10	3.1	6,294	0.05%
2021/06/07	33	66.19	128	66.87	65.50	-95	6,291	-1.51%	大賣/
2021/06/04	96	68.17	28	67.28	66.90	68	6,251	1.09%
2021/06/03	19	66.72	31	67.22	66.60	-12	6,182	-0.19%
2021/06/02	21	66.40	46	66.00	66.40	-25	6,154	-0.41%
2021/06/01	11.1	67.40	52	66.89	67.50	-40.9	6,125	-0.67%
2021/05/31	110	66.90	39	66.31	66.90	71	6,129	1.16%	大買/
2021/05/28	39	62.99	48	63.00	62.80	-9	6,003	-0.15%
2021/05/27	81	61.67	34	60.25	62.40	47	5,983	0.79%
2021/05/26	17	59.81	22	60.16	59.30	-5	5,948	-0.08%
2021/05/25	53	59.28	25	58.56	58.90	28	5,968	0.47%
2021/05/24	9	55.93	19	55.66	56.10	-10	6,067	-0.16%
2021/05/21	8	54.52	4	54.33	54.80	4	6,124	0.07%
2021/05/20	41	54.55	27	55.86	52.40	14	6,314	0.22%
2021/05/19	15	54.37	14	53.24	55.30	1	6,313	0.02%
2021/05/18	16	51.10	19	50.67	52.60	-3	6,308	-0.05%
2021/05/17	32	49.68	35	48.98	47.90	-3	6,305	-0.05%
2021/05/14	20	53.98	27	54.87	52.20	-7	6,267	-0.11%
2021/05/13	35	54.98	28	54.01	54.00	7	6,231	0.11%
2021/05/12	50	55.42	49	55.59	55.30	1	6,185	0.02%
2021/05/11	8	58.15	8	57.95	56.40	0	6,094	0.00%
2021/05/10	19	64.46	70	64.33	62.10	-51	6,038	-0.84%
2021/05/07	94	64.90	6	64.82	66.20	88	5,967	1.47%
2021/05/06	4	62.35	21	62.29	62.30	-17	5,915	-0.29%
2021/05/05	9	63.12	7	63.21	61.80	2	5,882	0.03%
2021/05/04	35	61.98	49	61.38	63.20	-14	5,855	-0.24%
2021/05/03	12	66.46	32	66.85	65.10	-20	5,774	-0.35%
2021/04/29	21	69.56	61	70.42	68.90	-40	5,728	-0.70%
2021/04/28	71	71.61	14	70.64	70.30	57	5,679	1.00%
2021/04/27	15.1	70.75	25	70.95	69.70	-9.9	5,595	-0.18%
2021/04/26	152	77.22	264.1	76.30	72.20	-112.1	5,523	-2.03%	大買/大賣/鉅額交易
2021/04/23	196.1	71.44	50	68.64	71.90	146.1	5,272	2.77%	大買/鉅額交易
2021/04/22	73	69.09	45.2	68.32	65.40	27.9	5,137	0.54%
2021/04/21	29.2	69.23	65	67.71	68.00	-35.9	4,989	-0.72%
2021/04/20	65	67.07	96	64.79	67.20	-31	4,836	-0.64%
2021/04/19	150	66.01	236	65.14	65.00	-86	4,638	-1.85%	大買/大賣/
2021/04/16	176	62.10	163.2	59.86	63.10	12.8	4,320	0.30%	大買/大賣/
2021/04/15	228	58.73	0	0.00	58.80	228	4,079	5.59%	大買/鉅額交易
2021/04/14	0	0.00	73	56.83	56.60	-73	4,038	-1.81%
2021/04/13	52	58.42	25	56.84	56.80	27	4,167	0.65%
2021/04/12	0	0.00	16	56.80	56.40	-16	4,163	-0.38%
2021/04/09	5.1	59.33	49	59.35	57.60	-43.9	4,314	-1.02%
2021/04/08	31.1	60.73	120	60.29	59.90	-88.9	4,326	-2.05%	大賣/
2021/04/07	141	60.88	31.2	60.74	59.70	109.8	4,314	2.54%	大買/鉅額交易
2021/04/06	13	58.36	19	58.34	58.00	-6	4,200	-0.14%
2021/04/01	34	58.95	163	59.25	59.00	-129	4,512	-2.86%	大賣/鉅額交易
2021/03/31	185.2	58.33	103.1	57.17	58.20	82.1	4,698	1.75%	大買/大賣/
2021/03/30	63.1	55.60	269	54.81	55.30	-205.9	4,419	-4.66%	大賣/鉅額交易
2021/03/29	335	56.06	100.1	54.85	54.30	234.9	4,312	5.45%	大買/鉅額交易
2021/03/26	96.1	53.39	97	53.33	53.80	-0.9	4,076	-0.02%
2021/03/25	105	54.12	35.1	53.47	52.90	69.9	4,122	1.70%	大買/
2021/03/24	3	52.17	38	52.06	52.00	-35	4,047	-0.86%
2021/03/23	5	52.58	6	51.68	51.70	-1	4,042	-0.02%
2021/03/22	5	52.46	78	52.12	52.30	-73	4,043	-1.81%
2021/03/19	85	54.62	20.4	54.20	53.50	64.6	4,049	1.59%
2021/03/18	41	53.17	0	0.00	53.30	41	4,157	0.99%
2021/03/17	6	53.58	1	53.00	53.00	5	4,152	0.12%
2021/03/16	43.1	53.03	262	53.92	52.90	-218.9	4,137	-5.29%	大賣/鉅額交易
2021/03/15	285	55.07	107.2	54.36	55.30	177.8	4,079	4.36%	大買/大賣/鉅額交易
2021/03/12	58	52.13	37	51.17	51.80	21	3,834	0.55%
2021/03/11	36	51.29	11	50.20	50.80	25	3,832	0.65%
2021/03/10	9	49.76	10	50.00	49.70	-1	3,842	-0.03%
2021/03/09	2	49.83	0	0.00	49.50	2	4,074	0.05%
2021/03/08	7	50.16	7	50.49	49.35	0	4,133	0.00%
2021/03/05	0	0.00	1	51.00	50.50	-1	4,130	-0.02%
2021/03/04	43	53.11	48	53.45	52.50	-5	4,118	-0.12%
2021/03/03	2	51.60	14	52.30	52.50	-12	4,057	-0.30%
2021/03/02	37	52.36	39	53.46	52.10	-2	4,160	-0.05%
2021/02/26	3	53.03	3	52.60	52.60	0	4,166	0.00%
2021/02/25	0	0.00	52	53.03	52.90	-52	4,233	-1.23%
2021/02/24	38	53.25	17	52.51	52.70	21	4,250	0.49%
2021/02/23	6	52.17	94.2	51.48	52.00	-88.2	4,117	-2.14%
2021/02/22	134	50.93	90	49.56	52.20	44	4,038	1.09%	大買/
2021/02/19	65	48.58	33	47.40	48.50	32	3,841	0.83%
2021/02/18	62	46.27	7	46.01	46.75	55	3,816	1.44%
2021/02/17	11	45.01	6	44.73	44.75	5	3,858	0.13%
2021/02/05	0	0.00	2	42.35	42.45	-2	3,876	-0.05%
2021/02/03	2	43.63	0	0.00	43.15	2	3,930	0.05%
2021/02/01	2	41.60	7	41.81	42.10	-5	3,971	-0.13%
2021/01/29	1	43.55	0	0.00	42.70	1	3,972	0.03%
2021/01/28	2	43.65	2	44.03	43.75	0	3,974	0.00%
2021/01/26	2	45.80	1	45.65	45.00	1	3,999	0.03%
2021/01/25	6	45.93	1	45.85	45.85	5	4,000	0.12%
2021/01/22	1	45.75	1	45.95	45.85	0	3,995	0.00%
2021/01/21	3	45.25	3	45.40	45.15	0	3,994	0.00%
2021/01/20	2	46.45	2	46.63	46.20	0	4,015	0.00%
2021/01/19	0	0.00	3	49.27	48.60	-3	4,014	-0.07%
2021/01/18	4	46.89	4	47.16	47.80	0	4,014	0.00%
2021/01/15	15	48.55	16	49.97	48.45	-1	4,002	-0.02%
2021/01/14	3	49.65	3	49.37	49.70	0	3,982	0.00%
2021/01/13	0	0.00	1	48.70	48.35	-1	3,970	-0.03%
2021/01/12	5	47.98	5	48.13	47.85	0	3,958	0.00%
2021/01/11	1	49.50	0	49.50	49.70	1	3,950	0.03%
2021/01/08	58	49.00	61	49.94	49.10	-3	4,072	-0.07%
2021/01/07	0	49.75	0.1	50.80	50.70	-0.1	4,018	0.00%
2021/01/06	26	51.87	35	52.67	50.70	-9	3,989	-0.23%
2021/01/05	39	50.60	66	51.14	50.50	-27	3,816	-0.71%
2021/01/04	36	50.11	12	51.88	52.20	24	3,838	0.63%
2020/12/31	2.5	50.24	2	51.35	49.65	0.5	3,705	0.01%
2020/12/30	3	50.30	23	50.19	50.50	-20	3,916	-0.51%
2020/12/29	2	49.73	0	0.00	49.00	2	3,873	0.05%
2020/12/28	41	51.02	48	49.67	50.80	-7	3,769	-0.19%
2020/12/25	39	46.48	41	46.79	48.05	-2	3,390	-0.06%
2020/12/24	1	43.50	0	0.00	43.70	1	3,054	0.03%
2020/12/22	4	43.30	4	43.29	42.30	0	3,056	0.00%
2020/12/21	19	43.98	14	43.13	44.00	5	3,048	0.16%
2020/12/18	0	43.05	0	0.00	42.60	0	3,029	0.00%
2020/12/17	21	42.39	20	42.85	42.40	1	3,055	0.03%
2020/12/16	94	42.84	98	43.13	42.75	-4	3,338	-0.12%
2020/12/15	3	42.43	3	42.63	42.75	0	3,452	0.00%
2020/12/14	5	45.12	11	45.01	43.30	-6	3,401	-0.18%
2020/12/11	1	41.70	1	42.00	42.00	0	3,198	0.00%
2020/12/10	2	41.68	6	42.28	42.50	-4	3,175	-0.13%
2020/12/09	10	43.81	16	43.93	43.40	-6	3,142	-0.19%
2020/12/08	2	43.03	1	42.90	43.45	1	3,053	0.03%
2020/12/07	1	41.70	15	41.98	41.75	-14	3,017	-0.46%
2020/12/04	3	43.13	3	42.72	42.55	0	2,994	0.00%
2020/12/03	26	43.97	15	44.22	43.00	11	2,956	0.37%
2020/12/02	1	42.45	14	42.70	42.65	-13	2,717	-0.48%
2020/11/30	2	40.95	1	41.10	40.60	1	2,625	0.04%
2020/11/27	7	41.26	9	41.30	41.10	-2	2,621	-0.08%
2020/11/26	20	42.41	33	41.61	41.65	-13	2,602	-0.50%
2020/11/25	10	41.09	2	41.25	42.10	8	2,479	0.32%
2020/11/24	21	41.32	14	41.28	41.25	7	2,429	0.29%
2020/11/23	6	41.28	0	0.00	41.00	6	2,406	0.25%
2020/11/20	11	39.94	11	39.60	39.85	0	2,356	0.00%
2020/11/19	0	0.00	1	39.50	39.25	-1	2,343	-0.04%
2020/11/18	20	39.20	20	40.01	39.20	0	2,386	0.00%
2020/11/17	54	39.56	56	39.73	39.60	-2	2,374	-0.08%
2020/11/16	7	40.10	10	40.07	40.10	-3	2,356	-0.13%
2020/11/13	2	39.48	3	39.40	39.75	-1	2,290	-0.04%
2020/11/12	17	38.54	10	39.54	38.30	7	2,246	0.31%
2020/11/11	2	39.05	7	38.76	38.85	-5	2,199	-0.23%
2020/11/10	38	38.46	19	38.33	38.35	19	2,189	0.87%
2020/11/09	4	38.99	8	38.79	39.00	-4	2,175	-0.18%
2020/11/06	28	38.18	34	38.43	38.20	-6	2,145	-0.28%
2020/11/05	0	0.00	2	38.23	38.30	-2	2,139	-0.09%
2020/11/04	7	37.88	0	0.00	37.80	7	2,131	0.33%
2020/11/02	14	35.89	43	35.75	35.90	-29	2,094	-1.38%
2020/10/30	24	36.53	24	37.24	36.50	0	2,085	0.00%
2020/10/29	0	0.00	20	37.08	37.40	-20	2,078	-0.96%
2020/10/28	22	38.01	32	38.54	38.00	-10	2,067	-0.48%
2020/10/27	0	0.00	21	38.41	38.65	-21	2,031	-1.03%
2020/10/26	18	38.48	38	38.28	38.65	-20	2,014	-0.99%
2020/10/23	15	37.96	14	37.95	37.95	1	1,997	0.05%
2020/10/22	14	37.95	14	38.05	37.95	0	1,997	0.00%
2020/10/21	32	38.25	32	38.52	38.25	0	1,995	0.00%
2020/10/19	3	38.18	0	0.00	38.35	3	1,973	0.15%
2020/10/16	215	39.84	214	40.11	37.80	1	1,956	0.05%	大買/大賣/
2020/10/14	0	0.00	5	38.40	38.45	-5	1,800	-0.28%
2020/10/13	1	38.00	0	0.00	38.80	1	1,783	0.06%
2020/10/12	65	38.33	65	38.97	38.20	0	1,769	0.00%
2020/10/08	29	39.51	18	39.46	39.55	11	1,693	0.65%
2020/10/07	8	40.31	6	40.18	39.45	2	1,642	0.12%
2020/09/30	1	36.20	0	0.00	36.90	1	1,344	0.07%
2020/09/29	0	0.00	3	36.55	36.55	-3	1,360	-0.22%
2020/09/25	1	38.70	0	0.00	37.70	1	1,439	0.07%
2020/09/24	0	0.00	1	38.55	38.55	-1	1,438	-0.07%
2020/09/23	15	40.46	1	40.60	40.60	14	1,414	0.99%
2020/09/22	86	40.22	52	39.86	40.65	34	1,348	2.52%
2020/09/21	51	40.71	11	40.26	40.50	40	1,259	3.18%
2020/09/18	4	38.64	2	37.20	38.50	2	981	0.20%
2020/09/09	1	35.50	0	0.00	35.80	1	905	0.11%
2020/09/04	1	36.10	0	0.00	36.45	1	932	0.11%
2020/09/03	1	37.25	0	0.00	37.10	1	965	0.10%
2020/08/27	10	38.41	8	37.40	37.60	2	1,158	0.17%
2020/08/24	0	0.00	10	36.50	36.50	-10	1,126	-0.89%
2020/08/20	1	33.40	0	0.00	32.90	1	1,126	0.09%
2020/08/13	5	34.70	0	0.00	34.40	5	1,429	0.35%
2020/08/06	1	36.20	0	0.00	36.15	1	1,485	0.07%
2020/08/04	3	36.30	0	0.00	36.15	3	1,545	0.19%
2020/07/31	0	0.00	1	36.20	36.70	-1	1,696	-0.06%
2020/07/29	0	0.00	2	34.35	34.90	-2	1,793	-0.11%
2020/07/24	5	37.50	0	0.00	36.70	5	1,837	0.27%
2020/07/13	0	0.00	1	38.05	38.05	-1	2,130	-0.05%
2020/07/10	4	38.15	0	0.00	37.75	4	2,181	0.18%
2020/07/08	0	0.00	45	38.40	38.80	-45	2,185	-2.06%
2020/07/07	1	40.05	0	0.00	39.20	1	2,178	0.05%
2020/07/06	1	41.30	3	41.33	40.80	-2	2,174	-0.09%
2020/07/03	0	0.00	4	39.60	39.75	-4	2,141	-0.19%
2020/07/01	0	0.00	6	38.90	38.90	-6	2,157	-0.28%
2020/06/29	5	38.98	0	0.00	38.35	5	2,166	0.23%
2020/06/23	6	37.90	6	37.83	37.90	0	2,188	0.00%
2020/06/22	5	38.35	5	38.60	38.35	0	2,231	0.00%
2020/06/19	8	38.65	9	38.62	38.65	-1	2,264	-0.04%
2020/06/18	0	0.00	1	38.15	38.85	-1	2,274	-0.04%
2020/06/11	3	37.98	4	37.90	37.85	-1	2,357	-0.04%
2020/06/10	4	38.56	0	0.00	38.90	4	2,364	0.17%
2020/06/09	10	39.44	1	39.50	39.45	9	2,359	0.38%
2020/06/08	0	0.00	10	43.12	42.50	-10	2,321	-0.43%
2020/06/05	10	42.10	0	0.00	42.05	10	2,237	0.45%
2020/06/03	0	0.00	13	41.91	42.00	-13	2,236	-0.58%
2020/06/02	6	41.79	10	41.94	41.50	-4	2,214	-0.18%
2020/06/01	10	41.25	10	41.10	41.25	0	2,214	0.00%
2020/05/29	50	40.86	0	0.00	41.05	50	2,221	2.25%
2020/05/26	10	41.47	4	42.09	40.70	6	2,180	0.28%
2020/05/25	0	0.00	5	40.10	40.90	-5	2,064	-0.24%
2020/05/20	3	39.25	13	39.10	38.50	-10	2,017	-0.50%
2020/05/15	6	36.80	3	37.00	37.00	3	2,077	0.14%
2020/05/14	4	38.00	5	39.20	37.55	-1	2,104	-0.05%
2020/05/13	0	0.00	1	38.20	38.95	-1	2,084	-0.05%
2020/05/12	1	38.65	4	38.39	38.20	-3	2,088	-0.14%
2020/05/11	4	39.14	3	39.30	39.20	1	2,079	0.05%
2020/05/08	19	39.15	25	39.45	39.75	-6	2,046	-0.29%
2020/05/07	7	38.22	3	38.17	38.30	4	1,969	0.20%
2020/05/06	3	37.55	3	38.15	37.35	0	1,909	0.00%
2020/05/05	9	38.02	3	37.72	37.60	6	1,888	0.32%
2020/05/04	1	35.75	2	35.83	35.75	-1	1,841	-0.05%
2020/04/30	16	37.32	1	37.30	37.15	15	1,846	0.81%
2020/04/28	0	0.00	1	36.60	36.35	-1	1,867	-0.05%
2020/04/27	1	36.20	0	0.00	36.40	1	1,870	0.05%
2020/04/24	1	36.55	1	36.10	36.05	0	1,861	0.00%
2020/04/23	17	37.42	0	0.00	36.50	17	1,854	0.92%
2020/04/17	4	35.45	4	35.50	35.00	0	1,732	0.00%
2020/04/16	18	35.14	15	33.92	35.35	3	1,690	0.18%
2020/04/15	5	33.67	2	33.50	34.50	3	1,599	0.19%
2020/04/14	10	32.13	15	32.61	32.90	-5	1,557	-0.32%
2020/04/13	2	31.40	0	0.00	31.30	2	1,552	0.13%
2020/04/09	3	32.10	0	0.00	32.00	3	1,577	0.19%
2020/04/08	2	32.83	6	32.40	33.00	-4	1,568	-0.25%
2020/04/07	1	31.45	0	0.00	32.25	1	1,558	0.06%
2020/03/30	0	0.00	1	29.25	30.15	-1	1,907	-0.05%
2020/03/26	7	28.36	4	28.51	29.20	3	1,865	0.16%
2020/03/25	3	29.62	21	29.97	29.30	-18	1,839	-0.98%
2020/03/20	0	0.00	10	26.21	27.55	-10	1,881	-0.53%
2020/03/19	12	25.07	4	25.05	25.05	8	1,920	0.42%
2020/03/17	10	29.00	0	0.00	28.50	10	1,981	0.50%
2020/03/16	14	31.80	18	34.33	31.65	-4	2,002	-0.20%
2020/03/13	1	32.95	16	33.00	34.00	-15	2,053	-0.73%
2020/03/12	10	36.90	8	37.30	36.60	2	2,306	0.09%
2020/03/11	0	0.00	3	41.20	40.50	-3	2,366	-0.13%
2020/03/10	7	40.35	3	39.85	41.75	4	2,362	0.17%
2020/03/09	1	43.00	16	41.34	41.30	-15	2,351	-0.64%
2020/03/06	2	44.10	0	0.00	44.05	2	2,336	0.09%
2020/03/05	68	45.53	45	45.64	45.10	23	2,337	0.98%
2020/03/04	47	44.35	3	44.95	45.05	44	2,295	1.92%
2020/03/03	10	43.80	1	43.50	43.20	9	2,289	0.39%
2020/02/26	2	44.50	0	0.00	44.35	2	2,267	0.09%
2020/02/25	3	44.30	0	0.00	45.00	3	2,261	0.13%
2020/02/24	2	44.85	27	44.84	44.85	-25	2,255	-1.11%
2020/02/21	9	45.74	1	46.45	45.80	8	2,251	0.36%
2020/02/20	32	47.20	9	47.28	46.10	23	2,232	1.03%
2020/02/19	12	43.83	4	44.10	44.50	8	2,107	0.38%
2020/02/17	1	43.45	1	43.40	43.20	0	2,104	0.00%
2020/02/14	0	0.00	2	42.55	42.40	-2	2,079	-0.10%
2020/02/13	2	42.18	0	0.00	41.70	2	2,088	0.10%
2020/02/11	15	41.62	15	41.74	41.60	0	2,122	0.00%
2020/02/07	0	0.00	1	41.85	41.60	-1	2,261	-0.04%
2020/02/05	1	42.50	0	0.00	42.15	1	2,351	0.04%
2020/02/03	2	38.30	0	0.00	38.65	2	2,450	0.08%
2020/01/31	2	41.90	1	40.00	41.70	1	2,545	0.04%
2020/01/30	4	43.70	0	0.00	43.25	4	2,614	0.15%
2020/01/09	1	47.00	1	47.15	47.15	0	3,316	0.00%
2020/01/07	0	0.00	30	46.51	47.25	-30	3,464	-0.87%
2020/01/03	2	49.40	0	0.00	49.40	2	3,520	0.06%
2019/12/31	0	0.00	1	51.00	50.80	-1	3,679	-0.03%
2019/12/27	127	52.97	82	52.59	50.90	45	3,659	1.23%	大買/
2019/12/26	0	0.00	16	51.35	51.80	-16	3,458	-0.46%
2019/12/25	5	50.00	0	0.00	50.40	5	3,347	0.15%
2019/12/24	0	0.00	1	49.20	48.80	-1	3,320	-0.03%
2019/12/23	2	48.78	60	48.97	48.70	-58	3,309	-1.75%
2019/12/20	0	0.00	1	48.90	48.55	-1	3,323	-0.03%
2019/12/17	3	49.40	2	50.08	49.90	1	3,355	0.03%
2019/12/16	1	48.70	11	49.54	50.00	-10	3,465	-0.29%
2019/12/12	1	48.70	0	0.00	48.60	1	3,507	0.03%
2019/12/11	0	0.00	2	49.80	50.00	-2	3,431	-0.06%
2019/12/10	1	49.75	3	48.87	49.65	-2	3,390	-0.06%
2019/12/09	35	50.34	886	50.42	49.20	-851	3,352	-25.38%	大賣/鉅額交易
2019/12/06	857	49.65	3	48.33	49.65	854	3,101	27.53%	大買/鉅額交易
2019/12/05	1	45.50	0	0.00	45.15	1	3,082	0.03%
2019/12/04	5	44.85	1	45.30	44.80	4	3,088	0.13%
2019/12/03	0	0.00	1	45.15	44.85	-1	3,101	-0.03%
2019/12/02	2	44.95	0	0.00	44.85	2	3,115	0.06%
2019/11/29	4	46.86	1	46.70	46.30	3	3,137	0.10%
2019/11/27	1	46.75	0	0.00	46.95	1	3,187	0.03%
2019/11/20	8	46.05	0	0.00	45.90	8	3,516	0.23%
2019/11/18	1	47.15	7	47.09	46.70	-6	3,694	-0.16%
2019/11/15	1	46.80	5	47.10	46.65	-4	3,915	-0.10%
2019/11/14	10	46.00	19	46.05	46.10	-9	3,987	-0.23%
2019/11/13	0	0.00	6	47.16	47.00	-6	4,056	-0.15%
2019/11/11	3	46.63	0	0.00	45.80	3	4,094	0.07%
2019/11/08	1	48.15	2	47.78	47.70	-1	4,099	-0.02%
2019/11/07	6	48.53	8	48.04	47.80	-2	4,121	-0.05%
2019/11/06	18	51.72	21	51.65	51.50	-3	4,049	-0.07%
2019/11/05	1	51.40	1	51.80	51.50	0	3,973	0.00%
2019/11/04	7	52.04	7	51.83	51.80	0	3,945	0.00%
2019/11/01	3	52.47	8	53.38	53.30	-5	3,874	-0.13%
2019/10/30	6	52.47	4	53.03	52.40	2	3,732	0.05%
2019/10/29	10	52.09	14	51.86	50.80	-4	3,604	-0.11%
2019/10/28	14	53.36	10	52.90	51.70	4	3,527	0.11%
2019/10/25	13	50.62	15	52.21	53.10	-2	3,262	-0.06%
2019/10/24	1	48.15	7	48.15	48.30	-6	3,025	-0.20%
2019/10/23	30	49.02	40	48.95	48.40	-10	3,020	-0.33%
2019/10/22	0	0.00	3	48.17	48.25	-3	2,906	-0.10%
2019/10/21	2	47.60	1	47.25	47.60	1	2,874	0.03%
2019/10/18	3	47.40	2	47.30	47.05	1	2,864	0.03%
2019/10/17	6	46.62	5	46.65	46.80	1	2,858	0.03%
2019/10/16	22	48.48	33	48.50	47.10	-11	2,841	-0.39%
2019/10/15	8	47.03	1	46.55	46.50	7	2,708	0.26%
2019/10/14	7	47.83	5	47.39	46.80	2	2,767	0.07%
2019/10/09	14	46.65	13	46.88	46.60	1	2,713	0.04%
2019/10/08	34	47.03	34	47.01	47.00	0	2,681	0.00%
2019/10/07	2	45.50	1	44.90	44.75	1	2,482	0.04%
2019/10/04	3	45.62	11	44.95	44.90	-8	2,482	-0.32%
2019/09/27	0	0.00	3	43.23	43.00	-3	2,455	-0.12%
2019/09/25	1	44.60	2	44.30	44.10	-1	2,477	-0.04%
2019/09/24	0	0.00	1	45.50	45.70	-1	2,468	-0.04%
2019/09/23	3	46.25	1	45.75	45.65	2	2,450	0.08%
2019/09/20	2	45.25	163	45.79	46.10	-161	2,457	-6.55%	大賣/鉅額交易
2019/09/19	167	47.79	11	47.35	46.50	156	2,419	6.45%	大買/鉅額交易
2019/09/18	5	45.65	5	45.51	45.90	0	2,245	0.00%
2019/09/17	5	44.27	15	43.24	44.70	-10	2,237	-0.45%
2019/09/16	1	43.80	15	43.75	42.75	-14	2,205	-0.63%
2019/09/12	0	0.00	10	43.65	43.70	-10	2,198	-0.45%
2019/09/10	2	44.75	0	0.00	45.00	2	2,209	0.09%
2019/09/09	10	47.50	14	46.64	46.20	-4	2,176	-0.18%
2019/09/06	2	45.75	0	0.00	45.95	2	2,114	0.09%
2019/09/05	1	46.20	0	0.00	46.20	1	2,103	0.05%
2019/09/03	12	46.45	6	46.00	46.00	6	2,091	0.29%
2019/08/30	0	0.00	5	47.00	45.60	-5	2,058	-0.24%
2019/08/29	15	47.42	0	0.00	46.40	15	2,011	0.75%
2019/08/28	22	47.95	15	47.00	47.30	7	1,965	0.36%
2019/08/27	11	45.02	11	45.73	48.10	0	1,869	0.00%
2019/08/26	16	44.10	1	44.40	44.00	15	1,735	0.86%
2019/08/22	34	45.90	24	45.26	46.35	10	1,643	0.61%
2019/08/21	2	43.80	23	44.68	44.80	-21	1,537	-1.37%
2019/08/20	488	45.23	522	45.26	44.70	-34	1,452	-2.34%	大買/大賣/
2019/08/19	20	41.62	2	41.35	41.90	18	1,221	1.47%
2019/08/16	5	40.29	1	39.20	40.40	4	1,134	0.35%
2019/08/14	5	39.00	0	0.00	37.85	5	1,028	0.49%
2019/08/13	6	37.00	1	36.90	38.25	5	984	0.51%
2019/08/12	1	37.60	2	37.35	37.20	-1	973	-0.10%
2019/08/06	10	32.99	0	0.00	33.80	10	915	1.09%
2019/08/05	0	0.00	10	34.46	34.05	-10	911	-1.10%
2019/07/31	0	0.00	1	35.20	35.70	-1	910	-0.11%
2019/07/25	1	37.10	0	0.00	36.90	1	898	0.11%
2019/07/24	1	36.60	0	0.00	37.00	1	878	0.11%
2019/07/22	0	0.00	1	36.55	36.45	-1	857	-0.12%
2019/07/18	1	35.90	0	0.00	35.70	1	843	0.12%
2019/07/16	16	36.95	14	36.85	36.15	2	830	0.24%
2019/07/15	1	34.70	0	0.00	35.00	1	751	0.13%
2019/07/11	2	34.88	1	34.75	34.65	1	747	0.13%
2019/07/09	0	0.00	1	34.50	34.25	-1	735	-0.14%
2019/07/08	6	35.05	1	34.80	34.55	5	731	0.68%
2019/07/05	1	34.30	11	34.36	34.50	-10	701	-1.42%
2019/07/04	1	34.20	2	34.08	33.90	-1	691	-0.14%
2019/07/02	0	0.00	2	34.25	34.00	-2	678	-0.29%
2019/07/01	5	33.50	0	0.00	33.55	5	655	0.76%
2019/06/28	1	32.95	0	0.00	32.75	1	641	0.16%
2019/06/27	1	33.85	2	33.15	33.15	-1	639	-0.16%
2019/06/26	1	33.40	1	33.25	33.40	0	619	0.00%
2019/06/25	1	33.45	1	33.25	33.25	0	612	0.00%
2019/06/24	5	33.80	6	33.69	33.25	-1	597	-0.17%
2019/06/21	3	32.75	1	32.60	31.85	2	518	0.39%
2019/06/18	2	32.10	3	32.38	31.85	-1	500	-0.20%
2019/05/31	0	0.00	1	29.05	29.20	-1	497	-0.20%
2019/05/28	9	28.30	9	28.30	28.40	0	590	0.00%
2019/05/22	1	30.00	0	0.00	30.00	1	671	0.15%
2019/05/17	1	30.90	1	31.60	30.55	0	748	0.00%
2019/05/10	1	30.20	0	0.00	30.15	1	912	0.11%
2019/05/03	1	32.25	0	0.00	32.20	1	933	0.11%
2019/04/29	0	0.00	2	30.80	30.65	-2	1,002	-0.20%
2019/04/23	1	32.55	1	32.95	32.55	0	1,319	0.00%
2019/04/22	0	0.00	1	33.25	33.20	-1	1,324	-0.08%
2019/04/16	0	0.00	2	33.75	34.00	-2	1,361	-0.15%
2019/04/15	0	0.00	3	33.50	33.45	-3	1,366	-0.22%
2019/04/08	0	0.00	1	34.45	34.30	-1	1,461	-0.07%
2019/04/03	0	0.00	3	34.40	34.15	-3	1,472	-0.20%
2019/04/01	0	0.00	4	33.95	33.75	-4	1,472	-0.27%
2019/03/29	0	0.00	1	34.10	34.25	-1	1,470	-0.07%
2019/03/26	3	33.27	0	0.00	33.30	3	1,523	0.20%
2019/03/25	1	32.95	17	33.06	33.00	-16	1,547	-1.03%
2019/03/22	0	0.00	1	34.50	33.85	-1	1,556	-0.06%
2019/03/19	1	34.00	0	0.00	34.10	1	1,801	0.06%
2019/03/18	2	33.73	23	33.78	33.95	-21	1,808	-1.16%
2019/03/12	2	35.55	0	0.00	35.30	2	2,209	0.09%
2019/03/11	0	0.00	20	35.49	35.75	-20	2,228	-0.90%
2019/03/08	0	0.00	5	35.40	36.30	-5	2,288	-0.22%
2019/03/07	0	0.00	1	36.00	36.00	-1	2,353	-0.04%
2019/03/05	5	37.70	3	37.67	37.35	2	2,570	0.08%
2019/03/04	32	37.86	2	38.18	37.90	30	2,692	1.11%
2019/02/21	0	0.00	1	37.00	37.00	-1	2,675	-0.04%
2019/02/19	19	36.72	18	36.96	36.70	1	2,688	0.04%
2019/02/15	2	36.45	2	36.00	36.00	0	2,692	0.00%
2019/02/14	9	38.34	6	37.71	36.60	3	2,683	0.11%
2019/02/13	16	36.71	12	36.80	36.35	4	2,608	0.15%
2019/02/11	0	0.00	6	35.28	36.15	-6	2,557	-0.23%
2019/01/30	0	0.00	1	34.55	34.40	-1	2,554	-0.04%
2019/01/29	1	34.95	1	34.60	34.50	0	2,595	0.00%
2019/01/28	5	35.06	35	35.05	34.80	-30	2,593	-1.16%
2019/01/25	1	35.45	24	35.26	34.95	-23	2,603	-0.88%
2019/01/24	9	34.92	9	34.89	34.95	0	2,613	0.00%
2019/01/23	41	35.56	3	35.05	34.90	38	2,628	1.45%
2019/01/22	4	35.68	50	35.00	34.90	-46	2,613	-1.76%
2019/01/21	25	36.21	1	36.55	35.70	24	2,603	0.92%
2019/01/18	11	36.23	8	35.38	35.70	3	2,556	0.12%
2019/01/17	1	35.00	1	34.70	34.60	0	2,434	0.00%
2019/01/16	48	35.18	4	35.40	35.10	44	2,417	1.82%
2019/01/15	4	34.58	1	35.10	35.20	3	2,336	0.13%
2019/01/08	11	33.35	10	32.95	33.50	1	2,284	0.04%
2019/01/04	4	33.03	4	31.70	32.90	0	2,294	0.00%
2019/01/02	11	33.42	11	33.50	33.55	0	2,326	0.00%
2018/12/28	23	33.61	15	33.31	33.25	8	2,346	0.34%
2018/12/27	14	32.55	0	0.00	32.25	14	2,334	0.60%
2018/12/26	0	0.00	14	33.20	31.70	-14	2,339	-0.60%
2018/12/25	1	32.10	0	0.00	32.10	1	2,332	0.04%
2018/12/18	13	34.36	10	35.20	34.00	3	2,493	0.12%
2018/12/14	1	34.85	0	0.00	35.05	1	2,464	0.04%
2018/12/13	3	36.27	0	0.00	35.80	3	2,446	0.12%
2018/12/12	1,213	38.10	1,227	37.01	37.10	-14	2,386	-0.59%	大買/大賣/
2018/12/11	16	34.59	10	34.45	34.80	6	2,220	0.27%
2018/12/10	0	0.00	24	34.45	34.30	-24	2,221	-1.08%
2018/12/06	15	36.29	2	38.40	35.10	13	2,121	0.61%
2018/12/05	41	38.95	33	39.00	38.95	8	2,034	0.39%
2018/12/04	2	35.70	0	0.00	36.30	2	1,827	0.11%
2018/12/03	1	36.20	5	36.64	35.90	-4	1,816	-0.22%
2018/11/30	6	35.93	0	0.00	35.00	6	1,745	0.34%
2018/11/29	2	34.88	2	35.58	35.30	0	1,674	0.00%
2018/11/28	9	35.33	11	34.99	35.30	-2	1,616	-0.12%
2018/11/27	27	33.67	16	33.61	33.75	11	1,451	0.76%
2018/11/26	6	30.77	6	30.25	30.70	0	1,329	0.00%
2018/11/23	0	0.00	1	29.65	29.85	-1	1,321	-0.08%
2018/11/22	8	30.04	9	30.94	29.70	-1	1,358	-0.07%
2018/11/21	0	0.00	7	30.50	30.75	-7	1,312	-0.53%
2018/11/20	15	30.08	0	0.00	30.00	15	1,312	1.14%
2018/11/19	1	30.35	10	30.15	30.25	-9	1,302	-0.69%
2018/11/16	0	0.00	2	30.13	29.95	-2	1,295	-0.15%
2018/11/15	3	29.95	1	30.25	30.00	2	1,279	0.16%
2018/11/12	12	28.60	12	29.35	28.40	0	1,242	0.00%
2018/11/07	0	0.00	1	28.70	29.05	-1	1,271	-0.08%
2018/11/06	1	27.85	0	0.00	27.85	1	1,292	0.08%
2018/11/05	0	0.00	2	28.75	28.95	-2	1,315	-0.15%
2018/11/02	0	0.00	1	29.20	28.50	-1	1,342	-0.07%
2018/11/01	1	28.50	4	28.59	28.35	-3	1,338	-0.22%
2018/10/29	0	0.00	2	25.65	25.45	-2	1,366	-0.15%
2018/10/26	5	25.69	0	0.00	25.35	5	1,384	0.36%
2018/10/25	2	25.85	0	0.00	25.60	2	1,397	0.14%
2018/10/24	1	28.10	0	0.00	27.70	1	1,399	0.07%
2018/10/19	5	27.85	0	0.00	28.90	5	1,507	0.33%
2018/10/17	6	29.25	11	29.69	29.25	-5	1,610	-0.31%
2018/10/15	0	0.00	3	28.20	28.35	-3	1,661	-0.18%
2018/10/12	13	28.04	13	26.20	28.05	0	1,687	0.00%
2018/10/11	5	27.18	0	0.00	27.00	5	1,713	0.29%
2018/10/09	1	29.85	0	0.00	30.00	1	1,792	0.06%
2018/10/08	0	0.00	9	32.99	32.70	-9	1,957	-0.46%
2018/10/05	28	34.72	12	34.90	33.85	16	1,968	0.81%
2018/10/04	20	37.77	20	38.28	37.50	0	1,969	0.00%
2018/10/03	0	0.00	2	38.48	37.80	-2	2,033	-0.10%
2018/10/02	10	39.33	7	39.79	38.60	3	2,079	0.14%
2018/09/28	10	38.39	10	38.50	38.50	0	2,183	0.00%
2018/09/27	2	39.20	2	39.13	38.20	0	2,335	0.00%
2018/09/26	16	39.08	10	40.00	38.30	6	2,389	0.25%
2018/09/25	16	39.22	17	39.48	39.65	-1	2,624	-0.04%
2018/09/18	0	0.00	10	36.35	35.70	-10	3,290	-0.30%
2018/09/14	10	37.30	0	0.00	37.45	10	3,478	0.29%
2018/09/12	0	0.00	2	35.30	35.75	-2	3,840	-0.05%
2018/09/11	0	0.00	2	36.00	36.20	-2	4,084	-0.05%
2018/09/10	5	35.20	0	0.00	35.05	5	4,200	0.12%
2018/09/07	3	37.93	0	0.00	37.40	3	4,516	0.07%
2018/09/04	0	0.00	5	40.10	40.90	-5	5,674	-0.09%
2018/09/03	1	40.70	0	0.00	40.10	1	5,940	0.02%
2018/08/31	0	0.00	6	41.48	42.10	-6	6,225	-0.10%
2018/08/30	42	41.31	1	41.40	41.30	41	6,336	0.65%
2018/08/29	5	41.30	70	42.01	41.10	-65	6,392	-1.02%
2018/08/28	64	40.32	0	0.00	40.35	64	6,415	1.00%
2018/08/27	0	0.00	5	39.50	40.90	-5	6,494	-0.08%
2018/08/24	0	0.00	65	38.56	38.90	-65	6,588	-0.99%
2018/08/23	0	0.00	1	39.70	39.75	-1	6,888	-0.01%
2018/08/20	5	40.10	8	40.18	40.20	-3	7,592	-0.04%
2018/08/17	43	43.07	7	43.14	41.30	36	7,777	0.46%
2018/08/16	0	0.00	99	40.50	41.20	-99	7,946	-1.25%
2018/08/15	6	40.03	1	40.05	40.80	5	7,961	0.06%
2018/08/14	0	0.00	1	40.80	40.85	-1	7,949	-0.01%
2018/08/13	1	39.00	0	0.00	39.40	1	7,935	0.01%
2018/08/10	9	43.96	4	43.29	42.00	5	7,897	0.06%
2018/08/09	5	45.79	2	46.13	45.80	3	7,839	0.04%
2018/08/08	2	47.80	0	0.00	47.30	2	7,819	0.03%
2018/08/07	1	49.00	0	0.00	48.10	1	7,832	0.01%
2018/08/06	0	0.00	5	47.60	47.30	-5	7,814	-0.06%
2018/08/03	7	46.83	2	48.15	48.15	5	7,840	0.06%
2018/08/02	1	48.00	0	0.00	47.10	1	7,831	0.01%
2018/08/01	1	48.80	0	0.00	48.90	1	7,815	0.01%
2018/07/31	1	49.00	0	0.00	48.40	1	7,801	0.01%
2018/07/30	112	49.01	117	48.69	48.60	-5	7,792	-0.06%	大買/大賣/
2018/07/27	101	50.56	12	50.79	50.90	89	7,785	1.14%	大買/
2018/07/26	8	50.61	1	50.60	49.90	7	7,776	0.09%
2018/07/25	0	0.00	1	49.30	50.30	-1	7,717	-0.01%
2018/07/24	20	50.40	0	0.00	49.75	20	7,694	0.26%
2018/07/23	2	47.50	0	0.00	48.10	2	7,619	0.03%
2018/07/20	3	48.15	4	48.38	48.60	-1	7,595	-0.01%
2018/07/19	1	48.35	3	48.83	49.80	-2	7,558	-0.03%
2018/07/18	4	49.71	1	51.00	49.20	3	7,535	0.04%
2018/07/17	8	50.49	8	51.59	50.90	0	7,498	0.00%
2018/07/16	8	52.55	13	52.97	53.50	-5	7,432	-0.07%
2018/07/13	3	50.50	12	50.79	50.10	-9	7,316	-0.12%
2018/07/12	5	49.80	1	49.40	50.50	4	7,303	0.05%
2018/07/11	1	49.85	0	0.00	49.60	1	7,281	0.01%
2018/07/10	1	49.80	0	0.00	51.00	1	7,212	0.01%
2018/07/06	9	49.45	2	49.80	51.10	7	7,143	0.10%
2018/07/05	6	49.94	4	51.03	50.30	2	7,059	0.03%
2018/07/04	7	51.83	12	54.13	52.20	-5	6,912	-0.07%
2018/07/03	17	58.08	9	57.72	54.10	8	6,815	0.12%
2018/07/02	10	55.71	9	56.56	55.80	1	6,538	0.02%
2018/06/29	38	56.57	18	56.78	55.40	20	6,411	0.31%
2018/06/28	5	55.00	12	54.87	55.00	-7	6,177	-0.11%
2018/06/27	31	54.56	50	54.77	53.20	-19	6,026	-0.32%
2018/06/26	7	51.59	22	52.15	51.50	-15	5,837	-0.26%
2018/06/25	25	51.47	0	0.00	50.50	25	5,736	0.44%
2018/06/22	8	53.66	0	0.00	52.50	8	5,680	0.14%
2018/06/21	3	56.20	12.1	54.63	56.30	-9.1	5,564	-0.16%
2018/06/20	2	54.50	3	54.13	52.20	-1	5,338	-0.02%
2018/06/19	5	55.34	2	56.10	53.80	3	5,136	0.06%
2018/06/15	17	58.94	11	57.74	57.20	6	5,187	0.12%
2018/06/14	13	56.60	32	57.77	58.50	-19	4,883	-0.39%
2018/06/13	16	57.04	10	57.51	53.20	6	4,486	0.13%
2018/06/12	11	56.40	7	55.80	56.50	4	4,175	0.10%
2018/06/11	10	50.74	35	52.39	53.20	-25	3,770	-0.66%
2018/06/08	5	47.10	7	47.95	48.40	-2	3,522	-0.06%
2018/06/07	7	45.31	0	0.00	45.60	7	3,275	0.21%
2018/06/06	6	44.33	7	44.38	43.85	-1	3,170	-0.03%
2018/06/05	5	44.48	1	44.30	43.90	4	3,131	0.13%
2018/06/04	8	45.99	4	46.28	45.55	4	3,106	0.13%
2018/06/01	3	46.40	0	0.00	46.50	3	3,065	0.10%
2018/05/31	46	48.42	33	47.21	46.10	13	3,119	0.42%
2018/05/30	9	46.58	27	45.23	47.10	-18	2,874	-0.63%
2018/05/29	19	44.82	18	46.56	43.90	1	2,552	0.04%
2018/05/28	17	43.16	4	43.43	43.85	13	2,358	0.55%
2018/05/25	27	42.18	3	42.30	40.95	24	2,209	1.09%
2018/05/24	4	40.66	23	41.53	41.70	-19	2,033	-0.93%
2018/05/23	1	37.70	7	36.88	37.95	-6	1,873	-0.32%
2018/05/22	1	36.35	0	0.00	36.05	1	1,871	0.05%
2018/05/21	6	36.57	4	36.68	37.20	2	1,899	0.11%
2018/05/18	8	35.96	0	0.00	36.10	8	1,925	0.42%
2018/05/17	3	36.38	0	0.00	36.20	3	1,960	0.15%
2018/05/16	6	37.14	6	38.16	37.10	0	1,993	0.00%
2018/05/15	11	37.85	10	37.60	37.80	1	2,038	0.05%
2018/05/14	5	36.79	1	37.10	36.80	4	2,101	0.19%
2018/05/11	27	38.26	1	39.10	37.20	26	2,141	1.21%
2018/05/10	1	35.45	0	0.00	37.20	1	2,191	0.05%
2018/05/09	12	35.11	0	0.00	35.30	12	2,418	0.50%
2018/05/08	12	35.36	9	35.26	35.20	3	2,601	0.12%
2018/05/07	6	34.68	6	34.98	34.75	0	2,903	0.00%
2018/05/04	10	33.98	9	34.40	34.25	1	3,184	0.03%
2018/05/03	1	34.00	10	34.07	33.70	-9	3,340	-0.27%
2018/05/02	0	0.00	2	36.60	36.40	-2	3,482	-0.06%
2018/04/27	20	37.04	20	36.76	37.00	0	3,747	0.00%
2018/04/26	0	0.00	5	36.00	36.00	-5	3,777	-0.13%
2018/04/19	6	40.76	1	40.80	40.75	5	3,927	0.13%
2018/04/12	1	38.15	0	0.00	38.50	1	4,002	0.02%
2018/04/10	2	40.70	0	0.00	40.35	2	4,193	0.05%
2018/03/27	0	0.00	1	41.70	41.60	-1	5,175	-0.02%
2018/03/23	0	0.00	1	40.50	40.65	-1	5,561	-0.02%
2018/03/21	6	46.18	15	44.27	43.60	-9	5,554	-0.16%
2018/03/19	2	42.65	2	42.00	41.80	0	5,478	0.00%
2018/03/16	1	43.00	2	42.55	42.50	-1	5,526	-0.02%
2018/01/26	0	0.00	1	43.55	43.50	-1	5,462	-0.02%
2018/01/24	10	44.60	0	0.00	44.60	10	5,370	0.19%
2018/01/18	0	0.00	1	40.20	40.15	-1	6,086	-0.02%
2018/01/17	0	0.00	13	39.00	39.15	-13	6,095	-0.21%
2018/01/04	13	44.20	0	0.00	43.30	13	5,938	0.22%