嘉晶 (3016)-日盛-台中券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
59.9
漲跌
▲0.9
漲幅
+1.53%
成交量
372張
產業
上市半導體類股▲0.53%
796人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

嘉晶 (3016)籌碼相關－日盛-台中券商分點個股進出

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

日盛-台中券商分點個股進出
日盛-台中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
2023/03/27	1	72.30	0	0.00	72.00	1	689	0.14%
2023/03/22	0	0.00	0	71.70	71.80	0	691	0.00%
2023/03/14	0	0.00	2	70.00	69.60	-2	709	-0.28%
2023/03/10	1	72.20	0	0.00	71.10	1	712	0.14%
2023/03/03	2	71.85	0	0.00	71.90	2	712	0.28%
2023/02/20	0	0.00	0	76.50	77.80	0	740	0.00%
2023/02/17	0	0.00	1.1	76.30	76.00	-1.1	791	-0.13%
2023/02/16	1	77.20	24	77.00	76.60	-23	804	-2.86%
2023/02/15	3	75.60	0	0.00	75.60	3	837	0.36%
2023/02/14	10	76.31	0	0.00	76.10	10	853	1.17%
2023/02/10	12	76.70	0	0.00	76.50	12	910	1.32%
2023/02/09	0	0.00	22	79.70	78.90	-22	905	-2.43%
2023/02/08	0	0.00	0.1	78.90	78.90	-0.1	913	-0.01%
2023/02/03	22	78.36	0	0.00	78.00	22	937	2.35%
2023/02/02	2	79.00	0	0.00	79.20	2	946	0.21%
2023/01/31	2	75.30	2	75.95	75.90	0	948	0.00%
2023/01/17	0	0.00	1	72.00	72.00	-1	953	-0.10%
2023/01/11	1	74.40	0	0.00	74.10	1	997	0.10%
2023/01/10	0	0.00	0.2	73.50	73.70	-0.2	1,014	-0.01%
2023/01/09	0	0.00	0.1	73.79	73.90	-0.1	1,033	-0.01%
2023/01/04	2	71.20	0	0.00	71.20	2	1,106	0.18%
2022/12/30	0.3	70.67	0	0.00	70.20	0.3	1,149	0.03%
2022/12/29	0	0.00	2	69.45	70.40	-2	1,166	-0.17%
2022/12/28	0	0.00	5	70.16	69.90	-5	1,213	-0.41%
2022/12/27	0	0.00	8	71.75	71.40	-8	1,244	-0.64%
2022/12/22	2	71.00	0	71.10	71.00	2	1,359	0.14%
2022/12/20	5	73.68	0	0.00	71.20	5	1,465	0.34%
2022/12/19	3	73.53	0.1	73.40	73.60	2.9	1,504	0.19%
2022/12/16	3	74.67	0	75.30	74.50	3	1,584	0.19%
2022/12/15	2	75.95	1	76.70	76.50	1	1,613	0.06%
2022/12/14	1	76.10	0	0.00	76.10	1	1,629	0.06%
2022/12/06	0	0.00	1	80.50	79.00	-1	1,859	-0.05%
2022/12/01	0	0.00	11.1	81.89	81.90	-11.1	1,939	-0.57%
2022/11/30	2	78.20	0	0.00	78.60	2	1,930	0.10%
2022/11/29	0	0.00	2	76.00	76.90	-2	1,943	-0.10%
2022/11/25	11	78.40	1	78.80	77.60	10	1,990	0.50%
2022/11/24	0	0.00	10	77.80	78.70	-10	1,998	-0.50%
2022/11/23	2	77.40	2	77.75	76.80	0	2,009	0.00%
2022/11/21	0	0.00	0.1	78.10	77.70	-0.1	2,068	0.00%
2022/11/18	1	80.00	1.1	79.72	78.20	-0.1	2,111	0.00%
2022/11/15	6	77.12	0	0.00	78.50	6	2,266	0.26%
2022/11/14	5	75.80	0	0.00	76.20	5	2,348	0.21%
2022/11/11	0	0.00	1	77.20	75.00	-1	2,388	-0.04%
2022/11/09	1	75.30	0	0.00	75.00	1	2,369	0.04%
2022/11/08	0	0.00	0.1	72.70	72.30	-0.1	2,356	0.00%
2022/11/04	0	0.00	1.1	72.12	72.00	-1.1	2,384	-0.04%
2022/11/03	0	0.00	1	69.20	71.20	-1	2,386	-0.04%
2022/11/02	2	70.30	3	70.43	70.60	-1	2,407	-0.04%
2022/11/01	0	0.00	3	69.33	69.30	-3	2,398	-0.13%
2022/10/28	0	67.70	0	0.00	67.00	0	2,390	0.00%
2022/10/27	1	67.80	1	68.10	69.00	0	2,392	0.00%
2022/10/26	0.1	67.70	1	67.30	66.80	-0.9	2,395	-0.04%
2022/10/25	1	67.90	0	0.00	67.40	1	2,395	0.04%
2022/10/24	2	68.50	0	0.00	68.00	2	2,407	0.08%
2022/10/21	0	0.00	1	68.60	67.10	-1	2,408	-0.04%
2022/10/18	0	0.00	1	70.30	70.10	-1	2,428	-0.04%
2022/10/17	0.1	67.46	0	0.00	69.30	0.1	2,436	0.01%
2022/10/14	0.1	69.40	1	70.00	70.50	-1	2,444	-0.04%
2022/10/13	3	68.57	0	0.00	66.10	3	2,491	0.12%
2022/10/11	1.1	72.27	1	72.10	71.50	0.1	2,471	0.00%
2022/10/07	0	0.00	0	77.90	77.30	0	2,505	0.00%
2022/10/06	0	0.00	0.1	78.30	78.60	-0.1	2,518	0.00%
2022/10/05	0	0.00	0.1	79.40	77.60	-0.1	2,515	0.00%
2022/10/04	0.2	75.50	0	0.00	77.60	0.2	2,490	0.01%
2022/10/03	0	0.00	2.1	71.37	73.10	-2.1	2,480	-0.08%
2022/09/30	0.1	69.00	57	67.47	72.70	-56.9	2,521	-2.26%
2022/09/29	0	0.00	100	71.81	70.40	-100	2,511	-3.98%
2022/09/28	0.1	74.90	0	0.00	71.60	0.1	2,500	0.00%
2022/09/27	0.1	78.10	0	0.00	78.50	0.1	2,480	0.00%
2022/09/26	1	79.10	50	81.50	79.50	-49	2,484	-1.97%
2022/09/23	0	0.00	85	86.43	84.40	-85	2,494	-3.41%
2022/09/19	0	0.00	2	88.00	86.50	-2	2,432	-0.08%
2022/09/16	6	88.03	0	0.00	87.60	6	2,424	0.25%
2022/09/14	2	88.50	2	88.35	91.40	0	2,451	0.00%
2022/09/13	11	91.40	11	91.30	90.70	0	2,455	0.00%
2022/09/12	9	89.71	9	90.19	89.60	0	2,384	0.00%
2022/09/07	1	80.50	0	0.00	80.30	1	2,370	0.04%
2022/09/06	3	80.93	0	0.00	80.70	3	2,376	0.13%
2022/09/05	1	85.40	0	0.00	83.60	1	2,371	0.04%
2022/09/02	1	87.20	0	0.00	87.40	1	2,367	0.04%
2022/09/01	1	89.40	2	89.95	88.00	-1	2,362	-0.04%
2022/08/30	4	88.28	3	88.23	89.30	1	2,390	0.04%
2022/08/26	1	90.60	2	89.90	89.70	-1	2,388	-0.04%
2022/08/25	0	0.00	1	90.60	90.60	-1	2,380	-0.04%
2022/08/24	18	90.84	2	91.50	89.20	16	2,369	0.68%
2022/08/23	1	92.70	0	0.00	92.10	1	2,370	0.04%
2022/08/22	1	92.60	4	92.33	93.00	-3	2,363	-0.13%
2022/08/19	5	91.84	7	91.31	91.40	-2	2,275	-0.09%
2022/08/18	3	87.13	10	88.10	87.40	-7	2,164	-0.32%
2022/08/17	1	85.40	0	0.00	85.40	1	2,154	0.05%
2022/08/16	1	86.50	0	0.00	85.90	1	2,170	0.05%
2022/08/15	0	0.00	8	86.18	86.50	-8	2,193	-0.36%
2022/08/12	2	84.60	0	0.00	84.70	2	2,209	0.09%
2022/08/11	2	85.00	1	84.60	83.60	1	2,261	0.04%
2022/08/09	1	81.50	0	0.00	82.60	1	2,366	0.04%
2022/08/03	3	77.47	0	0.00	77.40	3	2,654	0.11%
2022/08/02	3	79.20	3	80.50	79.00	0	2,716	0.00%
2022/07/26	10	83.70	11	81.71	81.40	-1	2,754	-0.04%
2022/07/22	16	84.53	17	83.31	83.30	-1	2,765	-0.04%
2022/07/21	1	84.30	0	0.00	84.80	1	2,803	0.04%
2022/07/20	7	83.70	3	84.63	83.40	4	2,798	0.14%
2022/07/15	6	81.08	5	82.00	80.80	1	2,787	0.04%
2022/07/14	0	79.40	2	79.30	79.90	-2	2,744	-0.07%
2022/07/13	2	78.60	0	0.00	77.50	2	2,751	0.07%
2022/07/08	2	81.30	1	80.20	78.90	1	2,761	0.04%
2022/07/07	0	0.00	1	75.60	76.90	-1	2,740	-0.04%
2022/07/06	5	77.98	2.2	74.32	73.70	2.8	2,758	0.10%
2022/07/05	0	0.00	5	76.36	78.60	-5	2,813	-0.18%
2022/07/04	1	78.50	1	76.80	78.70	0	2,789	0.00%
2022/07/01	4	80.60	2	82.20	78.40	2	2,792	0.07%
2022/06/30	17	86.20	12	83.80	83.80	5	2,766	0.18%
2022/06/29	0	0.00	2	90.50	90.40	-2	2,793	-0.07%
2022/06/27	0	0.00	1	94.40	94.30	-1	2,942	-0.03%
2022/06/24	14	90.61	11	90.07	90.00	3	2,995	0.10%
2022/06/23	12	89.70	10	90.00	90.00	2	3,085	0.06%
2022/06/22	0	0.00	1	90.90	90.90	-1	3,486	-0.03%
2022/06/21	0.2	93.40	1	91.80	93.50	-0.8	3,596	-0.02%
2022/06/20	5	90.16	6	91.80	88.20	-1	3,649	-0.03%
2022/06/17	10	95.25	10.5	94.70	94.70	-0.5	3,686	-0.01%
2022/06/16	2	102.00	0	0.00	97.20	2	3,870	0.05%
2022/06/15	1	104.00	3	101.17	100.50	-2	4,103	-0.05%
2022/06/14	2	103.00	2	103.50	103.50	0	4,666	0.00%
2022/06/13	0	0.00	0	103.00	103.00	0	5,179	0.00%
2022/06/10	5.7	104.13	5	104.50	104.50	0.7	5,689	0.01%
2022/06/09	3	106.33	4	107.00	107.00	-1	5,839	-0.02%
2022/06/08	4	107.00	4.1	107.23	106.00	-0.1	6,001	0.00%
2022/06/07	2	104.50	2	104.50	104.00	0	6,047	0.00%
2022/06/02	3	104.33	5	105.40	105.00	-2	6,065	-0.03%
2022/06/01	1	105.50	0	0.00	105.50	1	6,063	0.02%
2022/05/31	5.5	104.68	5	104.00	104.00	0.5	6,049	0.01%
2022/05/30	9	101.89	8	102.81	103.50	1	6,035	0.02%
2022/05/27	0	0.00	2	100.25	99.90	-2	6,018	-0.03%
2022/05/25	4	101.00	3	100.17	100.50	1	6,052	0.02%
2022/05/24	1	100.00	1	97.90	97.30	0	6,064	0.00%
2022/05/23	2	100.50	1	100.00	99.40	1	6,059	0.02%
2022/05/20	5	99.46	4	99.43	99.40	1	6,054	0.02%
2022/05/19	1	97.10	1	98.40	100.50	0	6,052	0.00%
2022/05/18	10	99.80	0	0.00	98.90	10	6,030	0.17%
2022/05/16	10.1	96.81	0	0.00	96.10	10.1	5,933	0.17%
2022/05/13	3	97.37	4	97.30	96.30	-1	5,885	-0.02%
2022/05/12	12	93.34	1	92.20	92.20	11	5,845	0.19%
2022/05/11	1	96.30	1.1	94.33	96.00	-0.1	5,884	0.00%
2022/05/10	11	93.22	2	91.05	93.60	9	5,851	0.15%
2022/05/06	12.1	92.16	1.2	92.25	92.80	10.9	5,852	0.19%
2022/05/05	13.2	95.74	3	95.37	95.90	10.2	5,881	0.17%
2022/05/04	12	94.58	2	93.10	93.10	10	5,873	0.17%
2022/05/03	10	92.60	0.2	93.50	93.40	9.9	5,882	0.17%
2022/04/29	28.2	93.17	8	92.43	92.20	20.2	5,928	0.34%
2022/04/28	0	0.00	0.1	92.50	92.20	-0.1	5,947	0.00%
2022/04/27	11.1	92.08	3	89.87	92.10	8.1	5,941	0.14%
2022/04/26	14	95.71	10	95.60	95.00	4	5,904	0.07%
2022/04/25	3	96.67	6	95.75	95.50	-3	5,911	-0.05%
2022/04/22	15	103.67	4	104.50	101.00	11	5,907	0.19%
2022/04/21	0	0.00	0.2	106.50	106.50	-0.2	5,936	0.00%
2022/04/20	0	0.00	1	106.50	106.50	-1	5,993	-0.02%
2022/04/19	35	108.57	31	109.44	106.50	4	6,020	0.07%
2022/04/15	0	0.00	0.1	106.00	105.50	-0.1	6,120	0.00%
2022/04/14	16	108.56	1	109.50	109.00	15	6,212	0.24%
2022/04/13	35	109.34	2	108.75	109.00	33	6,242	0.53%
2022/04/12	73.3	107.40	3.1	106.69	106.00	70.2	6,281	1.12%
2022/04/11	30	109.63	8	107.13	106.00	22	6,312	0.35%
2022/04/08	6	108.00	0	0.00	108.50	6	6,311	0.10%
2022/04/07	4	111.00	0	0.00	107.50	4	6,321	0.06%
2022/04/06	2	114.50	2.1	112.01	112.00	-0.1	6,349	0.00%
2022/04/01	1	115.00	3	115.17	116.00	-2	6,389	-0.03%
2022/03/31	4	119.38	7	117.64	117.50	-3	6,384	-0.05%
2022/03/30	6	121.33	4	120.88	120.50	2	6,377	0.03%
2022/03/29	3	118.67	1.5	117.55	118.50	1.5	6,436	0.02%
2022/03/28	13.2	118.89	14	119.61	120.50	-0.8	6,405	-0.01%
2022/03/25	107	126.35	105	125.97	119.50	2	6,349	0.03%	大買/大賣/
2022/03/24	8.2	121.46	5	123.20	125.50	3.2	5,990	0.05%
2022/03/23	1.2	122.42	0	0.00	122.00	1.2	6,054	0.02%
2022/03/22	3	123.67	3	123.33	123.50	0	6,362	0.00%
2022/03/21	21	122.95	20.6	125.10	124.50	0.4	6,365	0.01%
2022/03/18	7.1	122.27	12	122.25	125.00	-4.9	6,294	-0.08%
2022/03/17	59.3	122.77	61.1	123.35	123.00	-1.8	6,183	-0.03%
2022/03/16	19	116.89	20	117.08	115.00	-1	5,906	-0.02%
2022/03/15	29.3	112.62	29	113.47	114.00	0.3	5,459	0.01%
2022/03/14	4	106.88	2	109.00	109.00	2	4,994	0.04%
2022/03/11	12	105.88	7	104.14	104.50	5	4,864	0.10%
2022/03/10	1	106.00	1	108.00	110.00	0	4,718	0.00%
2022/03/08	2	101.35	0	0.00	98.40	2	4,766	0.04%
2022/03/07	1.1	100.09	1	103.00	101.00	0.1	4,775	0.00%
2022/03/04	1	109.00	0	0.00	107.00	1	4,872	0.02%
2022/03/03	2	111.50	2	108.50	108.50	0	5,013	0.00%
2022/03/02	3	106.83	3	109.00	109.00	0	5,048	0.00%
2022/03/01	0	0.00	1	106.00	107.50	-1	5,096	-0.02%
2022/02/25	1	106.50	0	0.00	106.50	1	5,221	0.02%
2022/02/24	2	104.00	0	0.00	100.00	2	5,761	0.03%
2022/02/23	1	106.00	1	107.00	106.50	0	6,668	0.00%
2022/02/22	1	108.00	3	107.33	105.50	-2	6,989	-0.03%
2022/02/21	1	110.00	4	110.50	110.50	-3	8,313	-0.04%
2022/02/18	1	112.50	1	111.50	111.50	0	9,087	0.00%
2022/02/17	1	112.00	0	0.00	112.50	1	9,524	0.01%
2022/02/16	0	0.00	2	115.00	113.00	-2	9,759	-0.02%
2022/02/15	1	112.50	1	112.00	112.00	0	9,835	0.00%
2022/02/14	0	0.00	1	115.50	112.00	-1	9,922	-0.01%
2022/02/11	8	118.88	7	120.93	118.00	1	9,939	0.01%
2022/02/08	2	115.00	2	112.50	112.50	0	10,253	0.00%
2022/01/25	2	114.50	2	111.00	111.00	0	11,292	0.00%
2022/01/21	1	116.50	0	0.00	113.50	1	11,898	0.01%
2022/01/20	2	120.00	3	118.33	118.50	-1	11,940	-0.01%
2022/01/18	0	0.00	0.1	123.50	120.50	-0.1	12,389	0.00%
2022/01/14	2.1	120.86	2	120.50	120.50	0.1	12,605	0.00%
2022/01/13	0	0.00	2	120.00	120.00	-2	12,797	-0.02%
2022/01/12	3	124.17	2	122.51	122.50	1	12,857	0.01%
2022/01/10	1	129.00	0	0.00	129.50	1	13,107	0.01%
2022/01/07	1	127.00	0	0.00	125.00	1	13,160	0.01%
2022/01/05	4	132.13	0.1	132.00	130.00	3.9	13,149	0.03%
2022/01/04	2	139.50	2.1	137.51	137.50	-0.1	13,135	0.00%
2022/01/03	0.2	136.50	3	137.00	137.50	-2.8	13,183	-0.02%
2021/12/30	6	133.92	1	135.50	133.50	5	13,204	0.04%
2021/12/29	3	138.00	9	137.11	136.00	-6	13,255	-0.05%
2021/12/28	10	137.00	2	138.50	135.00	8	13,264	0.06%
2021/12/27	0	0.00	10	136.00	136.50	-10	13,275	-0.08%
2021/12/24	3	133.67	2	132.75	132.50	1	13,296	0.01%
2021/12/23	3	135.50	12	137.75	134.00	-9	13,322	-0.07%
2021/12/22	2	134.00	2	132.00	131.00	0	13,277	0.00%
2021/12/21	5	131.90	4	132.25	132.50	1	13,353	0.01%
2021/12/20	2	132.00	7	131.93	132.50	-5	13,692	-0.04%
2021/12/17	43	134.57	23	132.26	132.00	20	13,819	0.14%
2021/12/16	34	140.51	30	141.93	141.00	4	14,213	0.03%
2021/12/15	3	134.17	3	135.50	136.50	0	13,899	0.00%
2021/12/14	11	134.05	8	133.19	133.00	3	13,906	0.02%
2021/12/13	11	133.50	14	135.71	136.00	-3	13,784	-0.02%
2021/12/10	17	137.71	5	136.90	137.00	12	13,669	0.09%
2021/12/09	11	141.86	6	143.42	142.50	5	13,430	0.04%
2021/12/08	1	150.50	3	151.00	150.50	-2	13,402	-0.01%
2021/12/07	2	147.25	0	0.00	147.50	2	13,471	0.01%
2021/12/06	2	150.75	0.2	151.00	150.00	1.8	13,556	0.01%
2021/12/03	2	148.50	7	153.00	153.00	-5	13,616	-0.04%
2021/12/02	2	148.00	1	149.00	148.00	1	13,592	0.01%
2021/12/01	2	147.00	0	0.00	148.50	2	13,609	0.01%
2021/11/30	5	148.80	3	147.83	146.00	2	13,653	0.01%
2021/11/29	8	146.63	11	147.95	148.50	-3	13,839	-0.02%
2021/11/26	4	140.00	4	138.25	140.00	0	13,757	0.00%
2021/11/25	3	145.50	4	145.25	146.00	-1	13,765	-0.01%
2021/11/24	5	140.70	9	142.78	145.50	-4	13,763	-0.03%
2021/11/23	24	139.60	18	142.97	135.50	6	13,751	0.04%
2021/11/22	121.2	147.08	104	147.16	149.00	17.2	13,594	0.13%	大買/大賣/
2021/11/19	22	140.34	43	136.90	143.00	-21	12,777	-0.16%
2021/11/18	105	129.08	120	129.86	130.00	-15	12,539	-0.12%	大買/大賣/
2021/11/17	58	119.13	60	119.15	127.50	-2	11,358	-0.02%
2021/11/16	15	115.07	17	116.00	116.00	-2	10,703	-0.02%
2021/11/15	82	102.70	83	103.51	105.50	-1	10,283	-0.01%
2021/11/12	16	99.16	1	99.50	98.00	15	10,110	0.15%
2021/11/11	0	0.00	3	97.93	98.00	-3	10,074	-0.03%
2021/11/10	2	97.35	3.2	97.20	97.00	-1.2	10,002	-0.01%
2021/11/09	3	98.33	0.8	97.50	96.20	2.2	9,974	0.02%
2021/11/08	3	97.73	5	98.82	96.60	-2	9,905	-0.02%
2021/11/05	7	103.71	3.2	105.16	101.50	3.9	9,816	0.04%
2021/11/04	27	104.67	25	103.10	102.00	2	9,625	0.02%
2021/11/03	6	106.67	6.1	104.24	103.50	-0.1	9,584	0.00%
2021/11/02	16	107.44	14.2	110.09	107.00	1.9	9,378	0.02%
2021/11/01	1	96.60	15.4	103.32	104.50	-14.4	8,770	-0.16%
2021/10/29	7	96.31	14	96.87	95.30	-7	8,593	-0.08%
2021/10/28	10	94.65	3	94.70	94.70	7	8,313	0.08%
2021/10/27	2	94.40	2	93.75	94.30	0	8,304	0.00%
2021/10/26	7.6	97.50	8	96.75	92.90	-0.4	8,334	0.00%
2021/10/25	3.4	95.35	3	94.70	94.70	0.4	8,093	0.00%
2021/10/22	3	95.03	4	95.28	96.30	-1	8,230	-0.01%
2021/10/21	5	93.42	3	95.90	93.00	2	8,367	0.02%
2021/10/20	1	93.80	9	94.36	94.50	-8	8,523	-0.09%
2021/10/19	9	91.30	10	93.58	93.20	-1	8,626	-0.01%
2021/10/18	10	89.57	8	90.99	92.00	2	8,907	0.02%
2021/10/15	9	86.68	10	88.09	87.40	-1	9,479	-0.01%
2021/10/14	2	85.50	7	84.04	85.00	-5	10,159	-0.05%
2021/10/13	19	87.38	9	85.47	84.20	10	10,360	0.10%
2021/10/12	7	86.91	14	87.11	87.50	-7	10,411	-0.07%
2021/10/08	10.5	86.62	5	86.84	86.50	5.5	10,592	0.05%
2021/10/07	7	84.69	26	84.45	85.60	-19	10,742	-0.18%
2021/10/06	8	81.95	7	81.73	80.50	1	10,925	0.01%
2021/10/05	18	80.52	15	81.40	81.60	3	11,096	0.03%
2021/10/01	7.2	83.86	2	85.10	82.50	5.2	11,064	0.05%
2021/09/30	2	86.55	2.1	88.00	88.80	-0.1	11,233	0.00%
2021/09/29	10	88.15	6	87.88	87.00	4	11,390	0.04%
2021/09/28	17	92.57	5.1	92.81	92.80	11.9	11,362	0.10%
2021/09/27	77	96.09	76	96.04	93.10	1	11,275	0.01%
2021/09/24	23	94.05	28	93.51	92.50	-5	10,931	-0.05%
2021/09/23	65	94.26	72.2	94.28	92.80	-7.2	10,775	-0.07%
2021/09/22	7	90.33	6.5	89.66	90.20	0.5	10,249	0.00%
2021/09/17	5	88.72	4	88.43	89.90	1	10,192	0.01%
2021/09/16	1	85.70	3	86.03	86.20	-2	10,137	-0.02%
2021/09/15	1	85.00	0	0.00	84.90	1	10,159	0.01%
2021/09/14	22	87.69	26	87.96	87.70	-4	10,194	-0.04%
2021/09/13	3	87.30	2	87.00	87.50	1	10,197	0.01%
2021/09/10	0	0.00	3	87.73	88.50	-3	10,248	-0.03%
2021/09/09	5	85.98	25	86.75	86.40	-20	10,371	-0.19%
2021/09/08	7	83.90	0	0.00	82.70	7	10,309	0.07%
2021/09/07	2.1	86.24	0	0.00	86.70	2.1	10,348	0.02%
2021/09/06	4.1	90.59	1	91.60	88.20	3.1	10,532	0.03%
2021/09/03	8.2	89.62	8	90.84	90.80	0.2	10,487	0.00%
2021/09/02	36.1	93.09	30	94.84	90.40	6.1	10,452	0.06%
2021/09/01	2	90.45	1	91.30	91.50	1	10,169	0.01%
2021/08/31	4	89.98	9	90.17	90.00	-5	10,126	-0.05%
2021/08/30	9	90.08	3	89.80	89.80	6	10,060	0.06%
2021/08/27	5	90.68	4	88.75	88.10	1	10,018	0.01%
2021/08/26	51	91.26	29	89.86	90.40	22	9,987	0.22%
2021/08/25	1	84.80	15	88.32	92.00	-14	9,599	-0.15%
2021/08/24	7	83.84	6	83.68	83.70	1	9,484	0.01%
2021/08/23	21	84.23	14	83.69	83.70	7	9,416	0.07%
2021/08/20	2	80.85	1	80.70	80.60	1	9,279	0.01%
2021/08/19	3	78.80	3	80.10	78.10	0	9,155	0.00%
2021/08/18	2	78.70	3	79.80	81.50	-1	9,166	-0.01%
2021/08/16	0	0.00	1	79.20	81.10	-1	9,155	-0.01%
2021/08/13	0	0.00	1	81.50	81.00	-1	9,127	-0.01%
2021/08/12	0	0.00	1	84.70	84.50	-1	9,106	-0.01%
2021/08/11	2.1	82.08	1	84.80	82.80	1.1	9,120	0.01%
2021/08/10	1	86.90	0	0.00	86.00	1	9,082	0.01%
2021/08/06	3	90.10	4	88.05	88.20	-1	8,992	-0.01%
2021/08/05	3	92.50	2	92.50	93.70	1	8,885	0.01%
2021/08/04	10	94.34	9	93.00	92.20	1	8,890	0.01%
2021/08/03	7	93.87	1	94.50	91.80	6	8,790	0.07%
2021/08/02	20	91.98	29.1	92.91	93.00	-9.1	8,720	-0.10%
2021/07/30	9	92.00	8	92.36	91.10	1	8,671	0.01%
2021/07/29	5	90.48	16	91.64	94.10	-11	8,570	-0.13%
2021/07/27	47.1	103.91	46	104.47	98.60	1.1	8,277	0.01%
2021/07/26	28	104.14	13	104.19	105.00	15	8,030	0.19%
2021/07/23	14	97.00	18	98.06	97.80	-4	7,672	-0.05%
2021/07/22	26	100.59	32	100.87	101.00	-6	7,498	-0.08%
2021/07/21	85	97.94	95	96.28	100.50	-10	7,086	-0.14%
2021/07/20	49	95.15	44	95.40	91.50	5	6,461	0.08%
2021/07/19	5	88.60	27	86.59	91.00	-22	5,924	-0.37%
2021/07/16	13	83.16	11	84.19	82.80	2	5,879	0.03%
2021/07/15	21	82.97	10	83.89	84.50	11	6,380	0.17%
2021/07/14	8	83.94	13	84.40	85.70	-5	6,458	-0.08%
2021/07/13	5	86.00	5	84.70	80.50	0	6,213	0.00%
2021/07/12	47	82.93	47	82.85	82.50	0	5,940	0.00%
2021/07/09	2	79.00	10	78.74	78.50	-8	5,701	-0.14%
2021/07/08	2	77.70	2.2	79.11	77.70	-0.2	5,690	0.00%
2021/07/07	28	80.08	56	78.99	79.30	-28	5,696	-0.49%
2021/07/06	50.2	77.82	27.1	77.90	77.70	23	5,513	0.42%
2021/07/05	0	0.00	1	75.00	74.90	-1	5,407	-0.02%
2021/07/01	3	71.00	1	70.00	69.90	2	5,730	0.03%
2021/06/30	5	72.34	0	0.00	72.00	5	5,975	0.08%
2021/06/29	6	74.02	5	73.44	73.00	1	5,962	0.02%
2021/06/28	2	72.85	0	0.00	72.80	2	5,898	0.03%
2021/06/25	5	73.40	2	73.50	72.70	3	5,915	0.05%
2021/06/24	1	73.20	2	73.50	73.30	-1	5,910	-0.02%
2021/06/23	1.1	73.41	0	0.00	73.70	1.1	5,868	0.02%
2021/06/22	3	72.23	0	0.00	71.60	3	5,799	0.05%
2021/06/21	17	72.72	18	73.13	72.00	-1	5,770	-0.02%
2021/06/18	4	75.75	8	75.59	75.20	-4	5,731	-0.07%
2021/06/17	4	72.25	4	72.08	72.70	0	5,617	0.00%
2021/06/16	6	73.22	7	71.91	71.30	-1	5,565	-0.02%
2021/06/15	113	72.54	108	72.55	72.90	5	5,439	0.09%	大買/大賣/
2021/06/11	4	67.73	1	68.00	67.70	3	5,204	0.06%
2021/06/10	0	0.00	2	68.35	67.20	-2	5,203	-0.04%
2021/06/09	1	67.50	1	66.80	66.70	0	5,152	0.00%
2021/06/08	2	67.10	2	66.60	66.50	0	5,133	0.00%
2021/06/07	2	66.95	2	67.15	66.50	0	5,112	0.00%
2021/06/04	1	67.40	0	0.00	66.50	1	5,091	0.02%
2021/06/03	12	68.68	23	68.36	68.10	-11	5,064	-0.22%
2021/06/02	11	67.75	3	67.87	66.80	8	4,966	0.16%
2021/06/01	0	0.00	12	67.99	68.40	-12	4,934	-0.24%
2021/05/31	12	67.66	3	67.80	66.90	9	4,915	0.18%
2021/05/28	5	67.16	3	66.90	66.90	2	4,890	0.04%
2021/05/27	3	66.10	2	66.60	66.60	1	4,853	0.02%
2021/05/26	2	65.90	0	0.00	66.00	2	4,831	0.04%
2021/05/24	1	61.00	2	61.75	62.80	-1	4,702	-0.02%
2021/05/21	10	62.36	10	62.74	62.30	0	4,727	0.00%
2021/05/20	5	61.62	7	62.11	61.80	-2	4,827	-0.04%
2021/05/19	4	61.60	1	59.60	61.80	3	4,823	0.06%
2021/05/18	2	57.00	2	56.90	60.10	0	4,801	0.00%
2021/05/17	3	56.07	3	55.50	54.80	0	4,787	0.00%
2021/05/13	0	0.00	1	60.40	60.10	-1	4,732	-0.02%
2021/05/12	4	62.80	3	60.03	60.00	1	4,707	0.02%
2021/05/11	3	66.17	13	66.28	65.30	-10	4,657	-0.21%
2021/05/10	1	69.70	0	0.00	69.70	1	4,645	0.02%
2021/05/07	2	71.30	1	71.40	71.90	1	4,657	0.02%
2021/05/06	1	68.40	0	0.00	68.60	1	4,665	0.02%
2021/05/05	6	71.40	2	70.40	68.50	4	4,689	0.09%
2021/05/04	8	72.39	4	70.98	71.90	4	4,678	0.09%
2021/05/03	4	76.53	0	0.00	74.40	4	4,637	0.09%
2021/04/29	7	78.80	3	79.40	78.50	4	4,632	0.09%
2021/04/28	2	79.50	4	81.40	79.50	-2	4,665	-0.04%
2021/04/27	6	80.12	7	79.74	79.80	-1	4,711	-0.02%
2021/04/26	7	82.67	5	84.32	82.20	2	4,781	0.04%
2021/04/23	5	82.42	5	83.02	82.50	0	4,805	0.00%
2021/04/22	21	81.53	12	82.69	78.50	9	4,807	0.19%
2021/04/21	77	88.05	85	84.98	84.00	-8	5,265	-0.15%
2021/04/20	14	80.74	19	80.96	82.80	-5	4,952	-0.10%
2021/04/19	3	74.33	1	75.00	75.30	2	4,723	0.04%
2021/04/16	3	74.17	0	0.00	73.90	3	4,777	0.06%
2021/04/15	1	74.40	0	0.00	74.40	1	4,790	0.02%
2021/04/14	6	73.28	2	74.45	74.10	4	4,808	0.08%
2021/04/13	1	76.10	3	77.03	76.00	-2	4,802	-0.04%
2021/04/12	3	77.47	3	75.40	75.40	0	4,769	0.00%
2021/04/09	7	79.14	4.1	78.61	78.00	2.9	4,752	0.06%
2021/04/08	14	81.18	23	80.41	80.00	-9	4,656	-0.19%
2021/04/07	13	78.38	9	77.76	77.30	4	4,438	0.09%
2021/04/06	29	75.27	34	75.72	77.60	-5	4,318	-0.12%
2021/04/01	1	71.80	1	71.20	71.20	0	4,117	0.00%
2021/03/30	1	72.10	2	72.10	72.40	-1	4,161	-0.02%
2021/03/29	10	71.90	10	71.32	71.40	0	4,201	0.00%
2021/03/25	1	70.80	6	70.97	70.30	-5	4,248	-0.12%
2021/03/24	5	71.80	1	70.80	70.90	4	4,266	0.09%
2021/03/23	4	71.15	4	72.40	71.00	0	4,278	0.00%
2021/03/22	2	72.55	13	73.08	72.00	-11	4,235	-0.26%
2021/03/19	12	68.44	11	68.63	68.60	1	4,161	0.02%
2021/03/18	1	69.60	1	69.10	69.10	0	4,213	0.00%
2021/03/16	1	71.40	0	0.00	70.00	1	4,629	0.02%
2021/03/15	2	70.40	4.1	70.35	70.00	-2.1	4,990	-0.04%
2021/03/12	12	70.02	12	70.05	70.00	0	5,031	0.00%
2021/03/11	5	69.40	5	68.94	69.40	0	5,068	0.00%
2021/03/09	0	0.00	1	67.10	67.10	-1	5,373	-0.02%
2021/03/08	0	0.00	0	68.00	67.30	0	5,405	0.00%
2021/03/05	2	67.55	2	67.95	67.70	0	5,455	0.00%
2021/03/04	3	68.10	3	68.50	68.30	0	5,610	0.00%
2021/03/02	3	69.63	1	70.40	69.00	2	5,627	0.04%
2021/02/26	2	69.80	1	69.90	70.00	1	5,646	0.02%
2021/02/25	1	71.20	0	0.00	71.10	1	5,736	0.02%
2021/02/24	1	72.20	4	72.25	71.50	-3	5,746	-0.05%
2021/02/23	16	72.84	17	72.60	72.50	-1	5,822	-0.02%
2021/02/22	2	74.35	1	73.90	73.90	1	5,782	0.02%
2021/02/19	3	70.53	1	71.60	71.40	2	5,670	0.04%
2021/02/18	10	70.60	11	70.31	70.30	-1	5,686	-0.02%
2021/02/17	0	0.00	3	68.20	69.30	-3	5,680	-0.05%
2021/02/05	4	66.73	2	67.45	66.50	2	5,664	0.04%
2021/02/04	8	67.06	7	67.41	67.10	1	5,659	0.02%
2021/02/02	2	67.85	2	68.15	67.80	0	5,655	0.00%
2021/02/01	8	66.03	8	66.13	66.30	0	5,639	0.00%
2021/01/29	0	0.00	10	68.94	67.40	-10	5,620	-0.18%
2021/01/28	2	70.10	0	0.00	69.50	2	5,595	0.04%
2021/01/27	4	70.85	24	69.87	71.60	-20	5,570	-0.36%
2021/01/26	2	69.30	4	70.43	69.40	-2	5,527	-0.04%
2021/01/25	9	70.34	9	71.47	70.50	0	5,501	0.00%
2021/01/22	2	71.10	3	71.90	72.00	-1	5,470	-0.02%
2021/01/21	8	71.70	6	73.82	71.30	2	5,449	0.04%
2021/01/20	7	75.40	18	73.18	72.70	-11	5,396	-0.20%
2021/01/19	20	77.46	9	76.71	76.70	11	5,306	0.21%
2021/01/18	10	77.92	12	78.93	79.20	-2	5,183	-0.04%
2021/01/15	13	78.98	23	79.40	77.70	-10	5,047	-0.20%
2021/01/14	51	79.62	42	79.78	79.10	9	4,829	0.19%
2021/01/13	5	73.28	16	76.11	77.60	-11	4,145	-0.27%
2021/01/12	7	71.77	3	71.50	70.60	4	3,834	0.10%
2021/01/11	3	72.90	3	72.40	72.10	0	3,737	0.00%
2021/01/08	1	68.70	1	69.00	69.90	0	3,682	0.00%
2021/01/07	0	0.00	2	69.70	69.50	-2	3,726	-0.05%
2021/01/06	2	69.75	0	0.00	69.10	2	3,722	0.05%
2021/01/05	1	71.70	2	70.90	71.10	-1	3,724	-0.03%
2021/01/04	2	72.55	17	72.37	72.60	-15	3,705	-0.40%
2020/12/31	5	71.30	0	0.00	71.10	5	3,665	0.14%
2020/12/30	1	72.10	1	72.50	71.80	0	3,652	0.00%
2020/12/29	2	74.15	1	73.70	72.70	1	3,628	0.03%
2020/12/28	2	74.00	2	74.35	72.80	0	3,554	0.00%
2020/12/25	1	72.20	2	72.45	72.30	-1	3,491	-0.03%
2020/12/24	6	72.17	6	71.52	71.50	0	3,502	0.00%
2020/12/23	0	0.00	2	71.50	71.70	-2	3,515	-0.06%
2020/12/22	2	69.40	0	0.00	69.00	2	3,498	0.06%
2020/12/21	5	69.34	3	69.97	70.00	2	3,500	0.06%
2020/12/18	0	0.00	2	71.20	70.90	-2	3,502	-0.06%
2020/12/17	4	70.13	3	70.07	70.10	1	3,506	0.03%
2020/12/16	0	0.00	1	72.10	71.30	-1	3,494	-0.03%
2020/12/15	6	72.52	7	71.96	70.80	-1	3,520	-0.03%
2020/12/14	3	73.83	5	74.00	73.70	-2	3,552	-0.06%
2020/12/11	13	75.35	18	75.02	72.50	-5	3,578	-0.14%
2020/12/10	12	75.39	9	75.50	75.00	3	3,479	0.09%
2020/12/09	15	73.43	12	73.28	74.70	3	3,188	0.09%
2020/12/08	4	69.10	3	68.93	69.00	1	2,814	0.04%
2020/12/07	7	68.71	12	68.50	68.00	-5	2,787	-0.18%
2020/12/04	3	68.03	1	68.30	67.60	2	2,766	0.07%
2020/12/03	45	70.20	35	70.16	68.00	10	2,749	0.36%
2020/12/02	0	0.00	1	67.40	67.20	-1	2,673	-0.04%
2020/12/01	3	67.23	0	0.00	67.00	3	2,705	0.11%
2020/11/30	7	69.23	6	67.77	67.10	1	2,687	0.04%
2020/11/27	1	65.40	1	65.90	65.60	0	2,558	0.00%
2020/11/26	1	65.40	2	65.20	65.60	-1	2,578	-0.04%
2020/11/25	0	0.00	0	65.70	64.50	0	2,596	0.00%
2020/11/24	3	66.40	5	66.80	65.70	-2	2,682	-0.07%
2020/11/23	2	64.60	4	64.30	64.70	-2	2,693	-0.07%
2020/11/20	4	64.08	0	0.00	64.40	4	2,731	0.15%
2020/11/18	0	0.00	2	62.00	61.80	-2	2,782	-0.07%
2020/11/17	2	61.80	0	0.00	62.00	2	3,084	0.06%
2020/11/16	0	0.00	1	62.00	61.90	-1	3,287	-0.03%
2020/11/11	1	60.80	0	0.00	61.00	1	4,060	0.02%
2020/11/10	0	0.00	4	59.70	60.10	-4	4,085	-0.10%
2020/11/06	2	61.00	0	0.00	60.60	2	4,150	0.05%
2020/11/05	3	61.43	0	0.00	60.90	3	4,243	0.07%
2020/11/04	5	60.94	0	0.00	61.10	5	4,328	0.12%
2020/11/03	0	0.00	1	60.80	60.90	-1	4,355	-0.02%
2020/10/30	4	60.70	0	0.00	59.70	4	4,468	0.09%
2020/10/29	0	0.00	2	59.00	61.20	-2	4,725	-0.04%
2020/10/26	3	63.13	0	0.00	62.80	3	4,929	0.06%
2020/10/22	1	65.50	1	64.10	64.00	0	5,080	0.00%
2020/10/21	0	0.00	1	64.80	64.20	-1	5,093	-0.02%
2020/10/19	0	0.00	1	65.30	65.10	-1	5,366	-0.02%
2020/10/16	1	66.10	0	0.00	64.70	1	5,624	0.02%
2020/10/15	1	66.80	2	66.65	66.30	-1	5,756	-0.02%
2020/10/14	0	0.00	2	64.30	64.50	-2	5,715	-0.03%
2020/10/13	1	64.20	1	64.00	64.00	0	5,762	0.00%
2020/10/07	3	67.20	4	67.35	67.40	-1	5,892	-0.02%
2020/10/06	3	66.67	3	66.87	66.50	0	6,016	0.00%
2020/10/05	0	0.00	1	67.00	66.70	-1	6,088	-0.02%
2020/09/30	1	65.80	0	0.00	66.60	1	6,179	0.02%
2020/09/29	1	65.00	0	0.00	66.80	1	6,221	0.02%
2020/09/28	4	64.90	4	65.10	64.70	0	6,299	0.00%
2020/09/25	3	68.10	4	66.33	65.00	-1	6,398	-0.02%
2020/09/24	22	68.17	21	68.10	67.60	1	6,612	0.02%
2020/09/23	2	70.20	0	0.00	69.60	2	6,584	0.03%
2020/09/22	0	0.00	1	70.20	70.30	-1	6,623	-0.02%
2020/09/21	6	71.50	5	70.30	69.70	1	6,606	0.02%
2020/09/18	2	72.05	1	71.40	71.60	1	6,614	0.02%
2020/09/17	0	0.00	4	72.53	72.70	-4	6,610	-0.06%
2020/09/16	3	71.03	7	71.76	70.90	-4	6,574	-0.06%
2020/09/15	1	71.10	0	0.00	70.20	1	6,578	0.02%
2020/09/14	1	69.50	1	69.90	69.70	0	6,779	0.00%
2020/09/11	25	68.78	25	68.44	69.20	0	6,820	0.00%
2020/09/10	1	68.80	0	0.00	68.60	1	6,866	0.01%
2020/09/08	2	69.05	0	69.20	68.90	2	7,054	0.03%
2020/09/07	13	71.42	14	70.86	69.20	-1	7,134	-0.01%
2020/09/04	2	67.70	2	67.60	70.30	0	7,125	0.00%
2020/09/03	4.1	69.65	6	69.63	69.40	-1.9	7,190	-0.03%
2020/09/02	2	70.20	0	0.00	70.30	2	7,253	0.03%
2020/09/01	2	68.60	1	68.20	68.90	1	7,333	0.01%
2020/08/31	6.2	70.28	0	0.00	69.20	6.2	7,431	0.08%
2020/08/28	9.1	71.09	5	71.32	70.00	4.1	7,943	0.05%
2020/08/27	9.1	71.73	5	71.58	71.80	4.1	7,937	0.05%
2020/08/26	1	70.40	4	70.35	71.30	-3	7,961	-0.04%
2020/08/25	1.1	69.83	0	0.00	69.50	1.1	8,035	0.01%
2020/08/24	2	68.40	2	68.80	69.20	0	8,157	0.00%
2020/08/21	6	67.60	5	67.42	69.70	1	8,266	0.01%
2020/08/20	12.2	70.78	2	69.00	68.80	10.2	8,231	0.12%
2020/08/19	5	74.02	25	73.34	76.40	-20	8,499	-0.24%
2020/08/18	33	73.78	57	73.42	72.60	-24	8,464	-0.28%
2020/08/17	16	71.66	502	70.91	71.50	-486	8,361	-5.81%	大賣/鉅額交易
2020/08/14	3	68.40	0	68.30	68.60	3	8,597	0.03%
2020/08/12	6	68.17	1	67.70	68.10	5	9,075	0.06%
2020/08/11	4.1	68.66	2	69.00	68.60	2.1	9,274	0.02%
2020/08/10	5	70.30	6	70.53	69.80	-1	9,375	-0.01%
2020/08/07	7	70.81	0	0.00	70.60	7	9,557	0.07%
2020/08/06	8	70.93	1	71.30	70.50	7	9,961	0.07%
2020/08/05	6	72.10	2	71.70	70.90	4	10,009	0.04%
2020/08/04	10	74.17	6	74.10	72.50	4	10,068	0.04%
2020/08/03	1	73.90	1	73.00	73.90	0	9,941	0.00%
2020/07/31	0	0.00	6	72.65	71.60	-6	9,897	-0.06%
2020/07/30	1	71.90	4	71.28	71.80	-3	9,892	-0.03%
2020/07/29	1	68.70	4	69.40	69.70	-3	9,875	-0.03%
2020/07/28	6	69.95	7	70.76	68.90	-1	9,883	-0.01%
2020/07/27	6	69.73	4	70.45	70.30	2	9,853	0.02%
2020/07/24	2	70.70	1	70.90	69.40	1	9,833	0.01%
2020/07/23	17	73.42	6	72.33	72.10	11	9,794	0.11%
2020/07/22	7.1	73.87	17	72.95	72.20	-9.9	9,635	-0.10%
2020/07/21	4	71.00	5	71.50	71.90	-1	9,399	-0.01%
2020/07/20	0	0.00	2	65.75	67.90	-2	9,275	-0.02%
2020/07/17	1	68.90	2	67.60	67.60	-1	9,294	-0.01%
2020/07/16	3	70.23	2	69.10	70.30	1	9,320	0.01%
2020/07/15	1	69.00	1	69.80	68.80	0	9,311	0.00%
2020/07/14	2	71.65	2	70.20	70.20	0	9,360	0.00%
2020/07/13	23	71.04	8	72.28	71.10	15	9,417	0.16%
2020/07/10	208	70.65	2	69.70	68.50	206	9,488	2.17%	大買/鉅額交易
2020/07/09	287	73.13	9	72.13	72.20	278	9,451	2.94%	大買/鉅額交易
2020/07/08	39	70.86	5	71.02	71.40	34	9,409	0.36%
2020/07/07	20	70.77	67	70.35	69.40	-47	9,378	-0.50%
2020/07/06	5	74.26	3	74.43	74.00	2	9,319	0.02%
2020/07/03	41	72.26	42	73.52	73.50	-1	9,301	-0.01%
2020/07/02	5	68.90	6	69.22	69.30	-1	9,087	-0.01%
2020/07/01	31	68.99	3	68.40	68.40	28	9,123	0.31%
2020/06/29	4	66.00	35	65.96	66.40	-31	9,170	-0.34%
2020/06/24	6	67.88	8	68.19	67.80	-2	9,205	-0.02%
2020/06/23	2	68.40	0	0.00	68.10	2	9,247	0.02%
2020/06/22	10	68.13	1	67.90	67.20	9	9,265	0.10%
2020/06/19	71	71.35	8	71.51	69.50	63	9,296	0.68%
2020/06/18	2	67.10	4	67.70	68.30	-2	9,153	-0.02%
2020/06/17	8	67.43	6	67.62	67.40	2	9,210	0.02%
2020/06/16	1	68.50	6	68.07	68.60	-5	9,343	-0.05%
2020/06/15	9	67.66	2	67.10	65.70	7	9,550	0.07%
2020/06/12	5	67.56	5	67.72	68.70	0	9,814	0.00%
2020/06/11	16	71.88	12	71.18	70.00	4	10,020	0.04%
2020/06/10	7	71.57	11	73.08	71.60	-4	10,045	-0.04%
2020/06/09	3	74.00	20	73.50	73.60	-17	10,142	-0.17%
2020/06/08	1	75.80	2	76.70	75.30	-1	10,336	-0.01%
2020/06/05	6	76.00	6	75.32	75.90	0	10,545	0.00%
2020/06/04	21	75.64	22	75.99	74.90	-1	10,688	-0.01%
2020/06/03	6	71.43	8	71.58	71.80	-2	10,240	-0.02%
2020/06/02	8	70.09	20	71.47	70.80	-12	10,227	-0.12%
2020/06/01	7	70.56	6	70.63	70.30	1	10,262	0.01%
2020/05/29	9	68.78	6	68.60	69.50	3	10,258	0.03%
2020/05/28	12	69.18	16	69.44	68.30	-4	10,302	-0.04%
2020/05/27	10	70.57	27	70.54	70.90	-17	10,399	-0.16%
2020/05/26	32	69.73	9	71.58	68.60	23	10,187	0.23%
2020/05/25	13	70.16	10	68.65	71.00	3	9,764	0.03%
2020/05/22	31	64.23	26	64.40	64.60	5	9,468	0.05%
2020/05/21	36	63.09	21	63.04	64.00	15	9,354	0.16%
2020/05/20	23	60.21	40	59.52	61.40	-17	9,196	-0.18%
2020/05/19	5	57.88	18	58.04	57.50	-13	8,876	-0.15%
2020/05/18	15	58.18	5	58.06	57.00	10	8,817	0.11%
2020/05/15	11	57.00	17	56.87	59.00	-6	8,657	-0.07%
2020/05/14	23	56.97	2	56.55	56.20	21	8,646	0.24%
2020/05/13	8	55.91	15	56.84	57.90	-7	8,419	-0.08%
2020/05/12	0	0.00	4	53.35	52.70	-4	8,003	-0.05%
2020/05/11	6	53.93	12	53.92	53.70	-6	7,951	-0.08%
2020/05/08	29	53.14	5	53.16	52.20	24	7,818	0.31%
2020/05/07	5	51.86	10	51.63	52.10	-5	7,687	-0.07%
2020/05/06	11	51.36	0	0.00	50.50	11	7,635	0.14%
2020/05/05	0	0.00	7	51.80	51.60	-7	7,574	-0.09%
2020/05/04	1	50.80	1	51.20	50.70	0	7,541	0.00%
2020/04/30	3	51.73	28	51.56	51.80	-25	7,521	-0.33%
2020/04/29	10	50.65	0	0.00	50.30	10	7,461	0.13%
2020/04/28	0	0.00	1	50.80	50.50	-1	7,456	-0.01%
2020/04/27	1	49.70	0	0.00	50.20	1	7,466	0.01%
2020/04/23	1	50.20	1	50.30	49.45	0	7,422	0.00%
2020/04/22	2	49.28	0	0.00	49.35	2	7,408	0.03%
2020/04/21	7	50.97	5	49.10	49.05	2	7,432	0.03%
2020/04/20	2	51.35	0	0.00	51.00	2	7,380	0.03%
2020/04/17	0	0.00	5	52.64	51.50	-5	7,357	-0.07%
2020/04/16	2	53.35	1	53.70	52.80	1	7,254	0.01%
2020/04/15	20	52.72	2	53.15	52.90	18	7,124	0.25%
2020/04/10	3	51.10	2	51.45	50.80	1	6,877	0.01%
2020/04/09	1	51.70	0	0.00	51.00	1	6,942	0.01%
2020/04/08	2	52.90	2	52.10	52.20	0	6,922	0.00%
2020/04/07	2	50.15	2	49.90	49.75	0	6,806	0.00%
2020/04/06	4	49.11	8	49.24	49.60	-4	6,750	-0.06%
2020/04/01	5	48.81	6	48.93	49.10	-1	6,723	-0.01%
2020/03/31	3	48.68	2	48.93	48.80	1	6,707	0.01%
2020/03/30	1	47.90	12	46.65	49.20	-11	6,750	-0.16%
2020/03/27	16	48.39	17	48.28	47.10	-1	6,684	-0.01%
2020/03/26	4	47.46	4	47.83	48.15	0	6,617	0.00%
2020/03/25	0	0.00	1	48.00	47.70	-1	6,560	-0.02%
2020/03/24	3	45.70	3	46.20	45.80	0	6,468	0.00%
2020/03/23	8	44.67	11	44.84	43.35	-3	6,597	-0.05%
2020/03/20	25	48.80	11	49.20	47.65	14	6,546	0.21%
2020/03/19	15	47.84	5	48.95	45.85	10	6,402	0.16%
2020/03/18	32	52.68	31	53.15	50.90	1	6,097	0.02%
2020/03/17	14	51.84	20	50.60	52.00	-6	5,771	-0.10%
2020/03/16	10	51.37	14	51.56	49.50	-4	5,472	-0.07%
2020/03/13	34	47.23	17	46.55	51.90	17	5,321	0.32%
2020/03/12	12	52.60	14	53.22	51.00	-2	5,108	-0.04%
2020/03/11	15	54.89	19	55.03	54.20	-4	4,842	-0.08%
2020/03/10	12	54.38	4	52.60	55.60	8	4,604	0.17%
2020/03/09	2	52.20	2	52.75	50.60	0	4,417	0.00%
2020/03/06	3	54.30	5	54.44	53.50	-2	4,321	-0.05%
2020/03/05	1	56.30	1	55.80	55.60	0	4,246	0.00%
2020/03/04	6	54.55	17	54.33	55.90	-11	4,081	-0.27%
2020/03/03	13	55.04	22	55.21	54.10	-9	3,938	-0.23%
2020/03/02	1	54.80	18	54.05	54.80	-17	3,701	-0.46%
2020/02/27	5	49.85	0	0.00	49.85	5	3,438	0.15%
2020/02/26	6	53.35	11	52.61	52.30	-5	3,371	-0.15%
2020/02/25	13	52.80	8	52.50	53.00	5	3,290	0.15%
2020/02/24	2	52.55	1	53.00	53.20	1	3,258	0.03%
2020/02/21	5	53.10	11	53.35	52.90	-6	3,194	-0.19%
2020/02/20	2	52.70	1	52.00	51.90	1	3,013	0.03%
2020/02/19	4	52.10	1	52.20	52.10	3	2,962	0.10%
2020/02/18	2	51.60	1	51.00	51.00	1	2,879	0.03%
2020/02/17	4	51.55	3	51.83	52.20	1	2,804	0.04%
2020/02/14	0	0.00	1	48.90	48.70	-1	2,629	-0.04%
2020/02/13	0	0.00	1	47.85	47.95	-1	2,615	-0.04%
2020/02/12	1	48.20	3	47.50	48.20	-2	2,682	-0.07%
2020/02/11	1	46.60	0	0.00	46.50	1	2,683	0.04%
2020/02/10	0	0.00	3	45.80	45.95	-3	2,741	-0.11%
2020/02/06	0	0.00	1	46.15	46.25	-1	2,846	-0.04%
2020/02/04	1	44.80	3	44.98	45.25	-2	2,921	-0.07%
2020/02/03	2	43.60	2	43.70	44.00	0	3,018	0.00%
2020/01/31	4	46.79	0	0.00	46.90	4	3,056	0.13%
2020/01/30	0	0.00	1	48.35	46.75	-1	3,309	-0.03%
2020/01/16	1	53.10	0	0.00	52.70	1	3,956	0.03%
2020/01/15	5	53.10	8	53.08	53.00	-3	4,213	-0.07%
2020/01/14	1	52.00	0	0.00	52.40	1	4,296	0.02%
2020/01/10	5	49.90	0	0.00	49.90	5	4,564	0.11%
2020/01/09	1	50.50	1	50.70	50.50	0	4,607	0.00%
2020/01/08	1	50.70	1	50.10	49.90	0	4,661	0.00%
2020/01/07	0	0.00	1	51.30	50.40	-1	4,843	-0.02%
2020/01/03	0	0.00	60	53.68	53.10	-60	4,942	-1.21%
2020/01/02	0	0.00	1	53.90	54.50	-1	4,868	-0.02%
2019/12/31	6	53.60	0	0.00	52.80	6	4,832	0.12%
2019/12/30	2	53.85	0	0.00	53.70	2	4,820	0.04%
2019/12/27	8	54.31	10	54.38	54.20	-2	4,815	-0.04%
2019/12/26	4	53.70	6	53.62	53.70	-2	4,774	-0.04%
2019/12/25	31	54.22	26	54.40	53.90	5	4,763	0.10%
2019/12/24	2	52.10	5	52.42	52.10	-3	4,668	-0.06%
2019/12/23	1	53.30	0	0.00	52.70	1	4,692	0.02%
2019/12/20	2	53.45	4	53.35	53.00	-2	4,704	-0.04%
2019/12/19	5	53.36	2	53.80	53.10	3	4,745	0.06%
2019/12/18	27	54.46	20	54.16	54.50	7	4,752	0.15%
2019/12/17	2	52.50	6	52.77	53.40	-4	4,549	-0.09%
2019/12/16	2	51.90	2	52.15	52.30	0	4,595	0.00%
2019/12/13	1	51.10	3	51.37	50.50	-2	4,598	-0.04%
2019/12/12	12	52.15	5	52.24	51.40	7	4,644	0.15%
2019/12/11	3	51.87	1	51.80	51.60	2	4,608	0.04%
2019/12/10	5	51.70	6	52.25	52.50	-1	4,604	-0.02%
2019/12/09	0	0.00	6	51.23	51.10	-6	4,585	-0.13%
2019/12/06	0	0.00	1	51.40	51.40	-1	4,629	-0.02%
2019/12/05	10	51.43	1	51.40	51.10	9	4,642	0.19%
2019/12/04	10	50.75	23	50.62	50.80	-13	4,852	-0.27%
2019/12/03	3	48.35	0	0.00	48.75	3	4,839	0.06%
2019/12/02	2	48.10	0	0.00	48.00	2	4,889	0.04%
2019/11/27	0	0.00	1	50.70	50.30	-1	5,215	-0.02%
2019/11/26	1	50.40	0	0.00	50.60	1	5,416	0.02%
2019/11/22	1	49.80	0	0.00	49.40	1	5,818	0.02%
2019/11/21	1	49.20	0	0.00	49.45	1	5,866	0.02%
2019/11/20	0	0.00	3	49.47	49.05	-3	5,902	-0.05%
2019/11/19	1	50.00	1	50.40	50.00	0	6,000	0.00%
2019/11/15	1	50.60	1	50.70	50.70	0	6,217	0.00%
2019/11/14	0	0.00	1	49.75	50.00	-1	6,322	-0.02%
2019/11/13	2	50.50	3	50.17	50.30	-1	6,429	-0.02%
2019/11/12	1	50.20	0	0.00	50.20	1	6,442	0.02%
2019/11/11	2	50.25	1	50.40	49.60	1	6,432	0.02%
2019/11/08	10	52.78	0	0.00	52.80	10	6,377	0.16%
2019/11/07	2	54.10	2	53.80	53.20	0	6,387	0.00%
2019/11/05	3	56.37	7	56.21	56.30	-4	6,352	-0.06%
2019/11/04	3	55.60	1	55.70	55.50	2	6,333	0.03%
2019/11/01	10	55.84	14	56.03	56.10	-4	6,351	-0.06%
2019/10/31	59	55.63	4	56.13	55.00	55	6,331	0.87%
2019/10/30	9	56.98	2	57.45	56.80	7	6,268	0.11%
2019/10/29	18	57.67	45	57.45	57.50	-27	6,275	-0.43%
2019/10/28	22	59.99	27.2	59.52	60.10	-5.2	6,167	-0.08%
2019/10/25	6	58.20	24	58.50	58.20	-18	6,169	-0.29%
2019/10/24	37	57.06	42	56.75	58.50	-5	6,089	-0.08%
2019/10/23	7	54.64	12	54.83	55.00	-5	6,007	-0.08%
2019/10/22	5	53.72	6	53.28	53.60	-1	6,029	-0.02%
2019/10/21	45	53.38	44	53.31	53.60	1	5,906	0.02%
2019/10/18	9	51.63	24	51.84	51.60	-15	5,681	-0.26%
2019/10/17	1	50.40	0	0.00	51.10	1	5,579	0.02%
2019/10/16	12	50.39	12	50.83	50.00	0	5,555	0.00%
2019/10/15	30	51.41	3	52.00	51.10	27	5,499	0.49%
2019/10/14	35	50.29	32	50.61	50.40	3	5,317	0.06%
2019/10/07	6	49.75	8	49.90	49.55	-2	5,192	-0.04%
2019/10/04	1	49.90	0	0.00	49.35	1	5,183	0.02%
2019/10/03	8	49.60	5	49.45	49.60	3	5,185	0.06%
2019/10/02	2	48.90	2	49.00	49.50	0	5,179	0.00%
2019/10/01	0	0.00	15	49.08	49.25	-15	5,189	-0.29%
2019/09/26	5	49.36	5	48.65	48.75	0	5,155	0.00%
2019/09/25	0	0.00	10	50.00	49.45	-10	5,135	-0.19%
2019/09/24	23	51.10	3	52.00	50.80	20	5,122	0.39%
2019/09/23	1	51.10	1	51.00	50.80	0	5,061	0.00%
2019/09/19	11	50.94	2	51.25	50.70	9	5,067	0.18%
2019/09/18	0	0.00	2	50.60	50.30	-2	5,017	-0.04%
2019/09/17	2	49.78	1	50.00	50.20	1	5,007	0.02%
2019/09/12	0	0.00	13	49.54	48.90	-13	5,001	-0.26%
2019/09/11	7	48.60	2	48.80	48.85	5	5,056	0.10%
2019/09/10	16	49.64	13	50.18	49.30	3	5,215	0.06%
2019/09/09	2	50.50	7	50.50	50.10	-5	5,230	-0.10%
2019/09/06	79	52.84	109	52.04	51.00	-30	5,201	-0.58%	大賣/
2019/09/05	3	50.70	22	50.92	50.80	-19	4,915	-0.39%
2019/09/04	3	50.43	1	50.40	50.70	2	4,896	0.04%
2019/09/03	2	50.70	6	50.48	49.80	-4	4,872	-0.08%
2019/09/02	33	49.57	11	49.98	50.70	22	4,830	0.46%
2019/08/30	63	50.78	44	49.22	49.05	19	4,748	0.40%
2019/08/29	29	50.47	18	50.42	49.75	11	4,536	0.24%
2019/08/28	29	49.94	60	50.56	51.20	-31	4,330	-0.72%
2019/08/27	0	0.00	1	46.80	46.60	-1	3,927	-0.03%
2019/08/26	12	46.52	1	46.30	46.10	11	3,926	0.28%
2019/08/23	0	0.00	3	48.60	48.55	-3	3,888	-0.08%
2019/08/22	38	48.33	37	48.87	48.70	1	3,837	0.03%
2019/08/21	34	48.14	36	47.98	48.20	-2	3,744	-0.05%
2019/08/20	2	46.05	0	0.00	45.85	2	3,565	0.06%
2019/08/19	34	46.70	36	47.00	46.50	-2	3,525	-0.06%
2019/08/16	14	46.26	17	46.57	46.00	-3	3,415	-0.09%
2019/08/15	2	43.30	0	0.00	43.10	2	3,320	0.06%
2019/08/14	0	0.00	2	44.85	44.10	-2	3,318	-0.06%
2019/08/13	6	45.10	1	44.70	44.35	5	3,326	0.15%
2019/08/12	3	43.50	2	44.13	44.35	1	3,316	0.03%
2019/08/08	2	44.50	0	0.00	44.65	2	3,293	0.06%
2019/08/07	1	44.45	1	44.65	44.05	0	3,298	0.00%
2019/08/06	0	0.00	1	45.00	45.60	-1	3,292	-0.03%
2019/08/05	4	46.18	3	47.03	45.55	1	3,274	0.03%
2019/08/02	20	47.65	1	48.35	47.85	19	3,264	0.58%
2019/08/01	1	49.60	6	49.35	48.85	-5	3,269	-0.15%
2019/07/31	8	49.44	2	49.60	49.90	6	3,241	0.19%
2019/07/30	3	48.80	35	49.04	48.80	-32	3,154	-1.01%
2019/07/29	10	50.81	1	51.30	51.00	9	3,016	0.30%
2019/07/26	2	47.95	7	48.66	49.50	-5	2,828	-0.18%
2019/07/25	41	47.73	352	47.41	47.75	-311	2,728	-11.40%	大賣/鉅額交易
2019/07/24	28	46.40	1,683	47.29	47.30	-1,655	2,551	-64.86%	大賣/鉅額交易
2019/07/23	1	42.95	2	42.93	43.00	-1	2,356	-0.04%
2019/07/22	2	42.00	0	0.00	42.00	2	2,373	0.08%
2019/07/18	0	0.00	3	42.85	41.80	-3	2,443	-0.12%
2019/07/17	3	43.63	0	0.00	43.45	3	2,457	0.12%
2019/07/16	0	0.00	1	44.90	44.30	-1	2,589	-0.04%
2019/07/11	38	44.29	37	44.10	44.10	1	2,750	0.04%
2019/07/10	0	0.00	3	43.40	43.15	-3	2,746	-0.11%
2019/07/09	2	43.20	3	44.03	43.00	-1	2,745	-0.04%
2019/07/08	2	44.83	1	44.80	44.10	1	2,762	0.04%
2019/07/05	0	0.00	4	44.64	44.65	-4	2,788	-0.14%
2019/07/04	2	45.48	14	45.58	45.40	-12	2,794	-0.43%
2019/07/03	2	45.65	13	45.62	45.25	-11	2,866	-0.38%
2019/07/02	7	46.81	10	46.66	46.45	-3	2,947	-0.10%
2019/07/01	5	47.40	0	0.00	46.45	5	3,016	0.17%
2019/06/28	8	47.01	9	46.81	46.30	-1	3,046	-0.03%
2019/06/27	9	46.98	5	46.88	46.65	4	3,122	0.13%
2019/06/26	16	46.95	2	46.65	46.65	14	3,135	0.45%
2019/06/21	6	45.97	0	0.00	45.15	6	3,120	0.19%
2019/06/20	1	44.85	0	0.00	45.10	1	3,114	0.03%
2019/06/19	28	44.84	20	44.45	44.85	8	3,132	0.26%
2019/06/18	73	45.18	76	44.88	43.90	-3	3,140	-0.10%
2019/06/17	5	44.85	10	45.03	45.40	-5	3,036	-0.16%
2019/06/14	2	41.40	2	41.80	41.30	0	3,015	0.00%
2019/06/13	0	0.00	2	41.40	41.60	-2	3,053	-0.07%
2019/06/12	5	42.41	2	42.15	41.45	3	3,131	0.10%
2019/06/11	5	40.60	1	42.05	42.05	4	3,266	0.12%
2019/06/06	2	39.45	0	0.00	39.15	2	3,519	0.06%
2019/06/05	0	0.00	3	40.57	40.00	-3	3,554	-0.08%
2019/06/04	0	0.00	3	40.15	39.95	-3	3,617	-0.08%
2019/06/03	3	40.48	0	0.00	40.15	3	3,731	0.08%
2019/05/31	3	41.35	1	41.30	41.25	2	3,847	0.05%
2019/05/30	0	0.00	2	40.68	41.10	-2	3,905	-0.05%
2019/05/29	1	39.80	4	39.51	39.75	-3	4,006	-0.07%
2019/05/28	12	39.92	10	40.00	40.10	2	4,133	0.05%
2019/05/27	1	40.15	0	0.00	39.95	1	4,328	0.02%
2019/05/24	0	0.00	1	40.85	40.50	-1	4,444	-0.02%
2019/05/23	1	40.25	0	0.00	41.00	1	4,561	0.02%
2019/05/22	0	0.00	1	41.80	41.55	-1	4,688	-0.02%
2019/05/21	5	41.20	0	0.00	41.75	5	4,803	0.10%
2019/05/20	1	40.95	2	40.70	40.45	-1	4,888	-0.02%
2019/05/17	0	0.00	4	43.53	42.70	-4	5,107	-0.08%
2019/05/16	4	43.28	4	44.63	42.85	0	5,190	0.00%
2019/05/15	4	43.98	4	43.61	44.90	0	5,358	0.00%
2019/05/14	2	42.63	4	40.10	42.60	-2	5,661	-0.04%
2019/05/13	0	0.00	1	41.50	41.75	-1	6,030	-0.02%
2019/05/10	1	43.95	3	44.38	43.95	-2	6,201	-0.03%
2019/05/09	108	43.51	1	43.60	43.35	107	6,303	1.70%	大買/鉅額交易
2019/05/08	6	45.70	0	0.00	45.70	6	6,338	0.09%
2019/05/07	0	0.00	4	46.36	46.25	-4	6,618	-0.06%
2019/05/06	1	46.60	1	47.00	45.95	0	6,893	0.00%
2019/05/03	4	48.14	1	48.20	48.05	3	6,914	0.04%
2019/04/30	7	46.73	12	46.45	47.40	-5	6,933	-0.07%
2019/04/29	7	50.10	13	48.01	46.80	-6	6,935	-0.09%
2019/04/26	1	52.40	1	53.30	52.00	0	6,877	0.00%
2019/04/25	3	53.27	1	53.00	54.00	2	6,860	0.03%
2019/04/24	1	53.90	1	54.60	53.80	0	6,866	0.00%
2019/04/23	2	53.60	1	53.50	53.60	1	6,866	0.01%
2019/04/22	13	56.19	7	54.74	54.40	6	6,906	0.09%
2019/04/19	1	53.60	2	53.85	54.10	-1	6,807	-0.01%
2019/04/18	1	53.90	3	53.80	52.90	-2	6,819	-0.03%
2019/04/17	2	52.65	0	0.00	52.80	2	6,807	0.03%
2019/04/16	0	0.00	1	52.50	52.50	-1	6,840	-0.01%
2019/04/12	5	51.08	10	51.10	51.10	-5	7,052	-0.07%
2019/04/11	8	52.90	2	53.15	51.80	6	7,144	0.08%
2019/04/10	1	53.60	1	53.20	53.20	0	7,155	0.00%
2019/04/09	6	56.50	2	56.60	53.90	4	7,198	0.06%
2019/04/08	8	55.48	4	55.68	55.30	4	7,265	0.06%
2019/04/03	5	54.04	12	53.39	53.90	-7	7,248	-0.10%
2019/04/02	10	52.60	3	52.67	53.00	7	7,245	0.10%
2019/04/01	5	52.50	4	52.33	52.20	1	7,341	0.01%
2019/03/29	0	0.00	57	50.88	51.00	-57	7,319	-0.78%
2019/03/28	6	52.20	6	51.73	51.20	0	7,491	0.00%
2019/03/27	0	0.00	1	51.30	51.40	-1	7,705	-0.01%
2019/03/26	2	52.30	4	51.53	51.30	-2	7,947	-0.03%
2019/03/25	4	51.00	7	51.30	51.50	-3	8,182	-0.04%
2019/03/22	207	52.75	5	52.20	52.10	202	8,276	2.44%	大買/鉅額交易
2019/03/21	205	51.93	1	52.20	51.80	204	8,408	2.43%	大買/鉅額交易
2019/03/20	2	52.80	0	0.00	52.60	2	8,690	0.02%
2019/03/19	2	54.45	0	0.00	53.10	2	9,013	0.02%
2019/03/18	101	54.01	4	54.58	54.30	97	9,060	1.07%	大買/
2019/03/15	410	54.36	42	53.98	54.50	368	9,239	3.98%	大買/鉅額交易
2019/03/14	423	55.62	32	54.61	53.90	391	9,339	4.19%	大買/鉅額交易
2019/03/13	102	57.02	4	57.43	57.40	98	9,496	1.03%	大買/
2019/03/12	211	57.68	9	58.02	58.00	202	9,746	2.07%	大買/鉅額交易
2019/03/11	173	56.09	2	55.60	55.60	171	9,921	1.72%	大買/鉅額交易
2019/03/08	1	55.50	3	55.60	56.00	-2	10,119	-0.02%
2019/03/07	2	56.90	18	56.52	55.60	-16	10,309	-0.16%
2019/03/06	5	56.60	6	56.52	56.60	-1	10,479	-0.01%
2019/03/05	7	55.87	1	55.50	55.50	6	10,982	0.05%
2019/03/04	5	57.90	5	57.76	56.50	0	11,326	0.00%
2019/02/27	242	56.82	20	56.74	57.60	222	11,445	1.94%	大買/鉅額交易
2019/02/26	42	58.65	40	58.65	55.70	2	11,716	0.02%
2019/02/25	22	56.23	13	56.62	57.60	9	11,980	0.08%
2019/02/22	6	58.05	5	58.46	56.50	1	12,027	0.01%
2019/02/21	28	57.11	11	57.82	57.90	17	11,959	0.14%
2019/02/20	7	58.91	3	57.90	57.90	4	11,855	0.03%
2019/02/19	9	58.10	7	58.43	58.90	2	11,804	0.02%
2019/02/18	103	60.27	101	59.59	58.30	2	11,751	0.02%	大買/大賣/
2019/02/15	10	57.89	11	58.45	59.30	-1	11,564	-0.01%
2019/02/14	68	58.84	69	59.09	59.00	-1	11,518	-0.01%
2019/02/13	167	58.15	160	58.33	58.40	7	11,407	0.06%	大買/大賣/
2019/02/12	50	54.04	55	54.73	56.00	-5	11,139	-0.04%
2019/02/11	8	50.50	12	50.69	51.40	-4	10,961	-0.04%
2019/01/30	21	47.95	21	47.90	46.75	0	10,938	0.00%
2019/01/29	6	46.05	8	46.08	46.10	-2	10,865	-0.02%
2019/01/28	76	46.96	74	47.18	46.60	2	10,856	0.02%
2019/01/25	21	44.65	1,021	44.62	44.15	-1,000	10,746	-9.31%	大賣/鉅額交易
2019/01/24	504	43.00	4	42.79	42.55	500	10,850	4.61%	大買/鉅額交易
2019/01/23	0	0.00	1	42.20	42.20	-1	10,938	-0.01%
2019/01/22	404	42.26	0	0.00	41.50	404	10,995	3.67%	大買/鉅額交易
2019/01/21	102	42.00	3	41.87	42.00	99	11,097	0.89%	大買/
2019/01/17	2	40.33	12	40.70	40.20	-10	11,151	-0.09%
2019/01/16	16	41.70	5	41.15	41.00	11	11,221	0.10%
2019/01/15	0	0.00	1	40.55	40.90	-1	11,225	-0.01%
2019/01/14	1	40.05	1	39.60	40.05	0	11,304	0.00%
2019/01/11	1	43.00	1	42.60	41.55	0	11,314	0.00%
2019/01/10	3	42.53	4	42.75	42.30	-1	11,353	-0.01%
2019/01/09	2	42.63	0	0.00	42.30	2	11,567	0.02%
2019/01/08	0	0.00	1	41.90	42.10	-1	11,704	-0.01%
2019/01/07	9	42.61	6	42.05	41.60	3	11,681	0.03%
2019/01/04	18	40.56	19	40.56	40.90	-1	11,672	-0.01%
2019/01/03	6	41.22	7	42.34	40.65	-1	11,580	-0.01%
2019/01/02	1	44.60	0	0.00	43.90	1	11,551	0.01%
2018/12/28	0	0.00	2	44.05	43.90	-2	11,589	-0.02%
2018/12/27	36	44.68	35	44.73	43.80	1	11,642	0.01%
2018/12/26	8	44.29	8	44.37	42.60	0	11,558	0.00%
2018/12/25	1	44.00	2	44.23	44.10	-1	11,555	-0.01%
2018/12/24	13	44.67	19	44.74	45.30	-6	11,517	-0.05%
2018/12/22	32	44.31	37	44.44	44.85	-5	11,413	-0.04%
2018/12/21	32	45.28	24	45.05	45.60	8	11,422	0.07%
2018/12/20	101	45.45	100	45.48	44.25	1	11,273	0.01%	大買/
2018/12/19	49	47.44	74	47.75	47.40	-25	11,019	-0.23%
2018/12/18	55	51.13	48	50.91	49.40	7	10,927	0.06%
2018/12/17	0	0.00	13	51.05	50.30	-13	10,856	-0.12%
2018/12/14	11	49.80	11	50.00	50.00	0	10,796	0.00%
2018/12/13	50	52.25	34	52.16	52.00	16	10,675	0.15%
2018/12/12	83	51.06	109	51.40	52.50	-26	10,400	-0.25%	大賣/
2018/12/11	4	47.80	4	48.34	47.80	0	10,099	0.00%
2018/12/10	10	47.83	14	48.02	47.30	-4	10,196	-0.04%
2018/12/07	46	48.00	38	48.13	48.05	8	10,027	0.08%
2018/12/06	8	47.93	36	49.00	46.30	-28	9,928	-0.28%
2018/12/05	46	50.47	36	50.83	51.10	10	9,676	0.10%
2018/12/04	92	50.35	92	50.41	49.50	0	9,490	0.00%
2018/12/03	74	50.99	35	49.72	49.15	39	9,277	0.42%
2018/11/30	55	48.04	56	48.08	48.75	-1	9,100	-0.01%
2018/11/29	36	50.13	35	50.08	49.00	1	8,908	0.01%
2018/11/28	238	49.88	233	50.01	49.70	5	8,699	0.06%	大買/大賣/
2018/11/27	202	46.67	205	46.82	48.40	-3	8,185	-0.04%	大買/大賣/
2018/11/26	137	44.07	116	44.15	44.00	21	7,814	0.27%	大買/大賣/
2018/11/23	175	42.89	178	43.06	43.75	-3	7,721	-0.04%	大買/大賣/
2018/11/22	118	41.78	117	41.96	41.10	1	7,406	0.01%	大買/大賣/
2018/11/21	0	0.00	10	40.70	40.70	-10	6,994	-0.14%
2018/11/20	0	0.00	2	37.15	37.00	-2	6,942	-0.03%
2018/11/16	1	37.15	0	0.00	36.25	1	7,024	0.01%
2018/11/15	0	0.00	4	36.61	36.80	-4	7,052	-0.06%
2018/11/14	1	36.00	0	0.00	36.00	1	7,106	0.01%
2018/11/13	14	36.43	24	35.14	36.95	-10	7,294	-0.14%
2018/11/12	1	37.15	1	36.95	36.60	0	7,346	0.00%
2018/11/09	1	36.50	1	36.20	36.70	0	7,392	0.00%
2018/11/08	39	39.23	27	38.74	35.95	12	7,411	0.16%
2018/11/07	19	36.43	24	37.22	37.75	-5	7,311	-0.07%
2018/11/06	0	0.00	3	36.17	34.35	-3	7,310	-0.04%
2018/11/02	17	36.24	13	36.44	36.55	4	7,319	0.05%
2018/11/01	12	35.78	15	36.02	35.80	-3	7,226	-0.04%
2018/10/31	0	0.00	1	34.10	34.10	-1	6,952	-0.01%
2018/10/30	5	30.80	0	0.00	31.00	5	6,907	0.07%
2018/10/29	13	32.49	9	33.10	32.05	4	7,100	0.06%
2018/10/26	3	31.48	4	31.74	30.50	-1	7,077	-0.01%
2018/10/25	4	32.04	1	31.55	31.15	3	7,113	0.04%
2018/10/24	3	35.92	4	35.73	34.60	-1	7,082	-0.01%
2018/10/23	1	36.45	0	0.00	36.30	1	7,021	0.01%
2018/10/22	1	37.45	2	37.38	37.70	-1	7,058	-0.01%
2018/10/19	0	0.00	2	37.25	36.35	-2	7,133	-0.03%
2018/10/18	5	38.47	5	38.40	38.05	0	7,152	0.00%
2018/10/17	38	40.00	21	40.39	38.40	17	7,163	0.24%
2018/10/16	53	40.17	51	40.19	40.25	2	7,007	0.03%
2018/10/15	1	37.50	0	0.00	37.20	1	6,976	0.01%
2018/10/12	4	36.99	4	37.27	37.20	0	7,037	0.00%
2018/10/11	3	36.62	1	36.50	36.50	2	7,110	0.03%
2018/10/09	1	41.80	6	42.00	40.55	-5	7,192	-0.07%
2018/10/08	1	42.55	12	41.32	41.70	-11	7,254	-0.15%
2018/10/05	1	42.30	1	45.00	42.30	0	7,414	0.00%
2018/10/04	2	47.40	0	0.00	47.00	2	7,476	0.03%
2018/10/03	1	48.05	6	48.95	47.95	-5	8,046	-0.06%
2018/10/02	6	51.20	1	50.90	50.00	5	8,302	0.06%
2018/10/01	0	0.00	1	50.70	51.30	-1	8,430	-0.01%
2018/09/28	10	50.73	8	50.00	50.20	2	8,731	0.02%
2018/09/27	14	50.69	12	50.82	50.00	2	8,917	0.02%
2018/09/26	1	51.50	1	51.20	51.10	0	9,101	0.00%
2018/09/25	5	51.54	9	51.71	52.00	-4	9,178	-0.04%
2018/09/21	3	51.43	4	50.33	51.00	-1	9,161	-0.01%
2018/09/20	2	48.35	3	48.17	48.00	-1	9,160	-0.01%
2018/09/19	1	49.35	1	49.80	47.90	0	9,256	0.00%
2018/09/18	2	49.70	2	49.05	48.40	0	9,348	0.00%
2018/09/17	22	52.60	23	52.50	52.10	-1	9,527	-0.01%
2018/09/14	6	52.65	5	52.17	52.60	1	9,645	0.01%
2018/09/13	5	50.54	3	50.58	48.95	2	9,580	0.02%
2018/09/12	2	50.50	3	50.13	50.10	-1	9,788	-0.01%
2018/09/11	1	51.40	1	52.40	51.30	0	9,983	0.00%
2018/09/10	25	51.10	26	50.24	50.60	-1	10,091	-0.01%
2018/09/07	1	52.80	0	0.00	53.50	1	10,143	0.01%
2018/09/06	0	0.00	1	57.30	56.40	-1	10,316	-0.01%
2018/09/04	5	57.64	4	58.40	58.10	1	11,423	0.01%
2018/09/03	2	58.05	0	0.00	57.00	2	11,763	0.02%
2018/08/31	1	60.10	0	0.00	60.90	1	12,007	0.01%
2018/08/30	2	62.00	2	61.70	61.00	0	12,203	0.00%
2018/08/29	1	60.70	2	60.65	60.70	-1	12,365	-0.01%
2018/08/28	1	60.50	4	60.23	58.90	-3	12,638	-0.02%
2018/08/27	22	59.99	18	59.54	60.10	4	12,903	0.03%
2018/08/24	5	56.78	3	56.73	56.60	2	13,097	0.01%
2018/08/23	1	59.40	1	59.30	58.60	0	13,647	0.00%
2018/08/22	4	57.95	4	58.48	59.50	0	14,211	0.00%
2018/08/21	2	58.50	4	59.00	58.50	-2	14,867	-0.01%
2018/08/20	45	55.71	46	55.64	58.50	-1	15,105	-0.01%
2018/08/17	16	61.33	12	60.07	58.20	4	15,508	0.03%
2018/08/16	45	58.83	55	57.69	61.20	-10	15,624	-0.06%
2018/08/15	10	60.18	2	60.85	58.60	8	15,830	0.05%
2018/08/14	27	59.62	34	60.49	62.00	-7	16,050	-0.04%
2018/08/13	21	61.60	14	63.05	60.30	7	16,266	0.04%
2018/08/10	8	66.63	8	66.66	64.70	0	16,635	0.00%
2018/08/09	2	64.90	3	65.43	66.30	-1	17,030	-0.01%
2018/08/08	17	65.99	6	66.50	65.00	11	17,702	0.06%
2018/08/07	13	67.50	20	67.05	66.70	-7	18,220	-0.04%
2018/08/06	46	65.17	45	64.90	65.50	1	18,399	0.01%
2018/08/03	105	62.54	104	63.90	66.00	1	18,632	0.01%	大買/大賣/
2018/08/02	8	65.75	9	64.70	63.70	-1	18,765	-0.01%
2018/08/01	6	71.02	6	71.62	69.50	0	19,391	0.00%
2018/07/31	14	71.88	12	72.04	72.20	2	19,736	0.01%
2018/07/27	3	72.63	0	0.00	72.00	3	19,738	0.02%
2018/07/26	77	73.82	80	73.50	75.00	-3	19,731	-0.02%
2018/07/25	15	70.41	17	71.18	71.70	-2	19,584	-0.01%
2018/07/24	9	69.40	20	69.15	69.90	-11	19,513	-0.06%
2018/07/23	16	63.94	5	65.50	67.50	11	19,448	0.06%
2018/07/20	6	68.80	3	65.93	67.10	3	19,381	0.02%
2018/07/19	0	0.00	1	69.50	69.00	-1	19,241	-0.01%
2018/07/18	6	67.50	9	68.49	68.00	-3	19,237	-0.02%
2018/07/16	3	73.83	3	73.83	73.80	0	19,197	0.00%
2018/07/13	24	74.99	24	74.75	73.00	0	19,302	0.00%
2018/07/12	38	73.10	40	73.53	73.90	-2	19,122	-0.01%
2018/07/11	224	73.83	222	73.94	73.60	2	19,114	0.01%	大買/大賣/
2018/07/10	19	70.27	20	69.98	72.00	-1	18,611	-0.01%
2018/07/09	32	65.36	34	65.88	65.50	-2	18,502	-0.01%
2018/07/06	20	65.93	10	65.04	66.20	10	18,359	0.05%
2018/07/05	5	63.66	5	63.70	62.70	0	18,107	0.00%
2018/07/04	39	64.32	39	64.74	62.70	0	17,898	0.00%
2018/07/03	13	70.29	9	69.84	69.60	4	17,672	0.02%
2018/07/02	1	72.30	5	71.34	69.10	-4	17,580	-0.02%
2018/06/29	9	70.22	5	68.00	72.80	4	17,458	0.02%
2018/06/28	0	0.00	1	73.50	69.50	-1	17,295	-0.01%
2018/06/27	9	72.70	12	72.60	73.40	-3	17,177	-0.02%
2018/06/26	16	73.18	13	72.54	72.00	3	17,064	0.02%
2018/06/25	7	72.51	6	71.73	71.20	1	16,820	0.01%
2018/06/22	5	78.88	8	78.20	76.50	-3	16,652	-0.02%
2018/06/21	16	79.73	17	79.95	80.90	-1	16,558	-0.01%
2018/06/20	8	79.40	5	81.60	76.40	3	16,374	0.02%
2018/06/19	12	83.98	12	83.87	84.00	0	16,260	0.00%
2018/06/15	6	84.10	6	83.52	83.20	0	16,243	0.00%
2018/06/14	55	83.86	55	83.27	83.20	0	16,133	0.00%
2018/06/13	83	87.17	77	87.66	82.90	6	15,957	0.04%
2018/06/12	48	87.86	71	87.17	89.50	-23	15,516	-0.15%
2018/06/11	60	78.92	57	78.35	81.40	3	14,963	0.02%
2018/06/08	18	71.48	8	69.86	74.00	10	14,696	0.07%
2018/06/07	2	72.00	7	71.33	70.50	-5	14,445	-0.03%
2018/06/06	27	71.27	14	71.10	71.50	13	14,445	0.09%
2018/06/05	46	71.33	68	66.89	67.80	-22	14,387	-0.15%
2018/06/04	49	72.18	25	70.45	72.80	24	14,150	0.17%
2018/06/01	47	71.09	48	70.44	69.90	-1	13,839	-0.01%
2018/05/31	51	77.19	55	77.11	70.70	-4	13,541	-0.03%
2018/05/30	90	70.77	101	71.19	74.10	-11	12,893	-0.09%	大賣/
2018/05/29	122	70.97	158	71.50	68.80	-36	12,268	-0.29%	大買/大賣/
2018/05/28	80	64.89	69	65.56	66.90	11	11,490	0.10%
2018/05/25	106	58.42	80	59.55	60.90	26	11,147	0.23%	大買/
2018/05/24	2	55.85	3	55.87	55.40	-1	10,510	-0.01%
2018/05/23	19	55.78	17	55.35	55.80	2	10,294	0.02%
2018/05/22	8	54.83	13	55.65	53.70	-5	9,969	-0.05%
2018/05/21	73	55.90	60	55.41	56.40	13	9,672	0.13%
2018/05/18	143	55.19	139	55.13	54.70	4	9,332	0.04%	大買/大賣/
2018/05/17	192	54.17	191	53.50	52.10	1	8,805	0.01%	大買/大賣/
2018/05/16	242	56.43	250	56.66	55.60	-8	8,338	-0.10%	大買/大賣/
2018/05/15	192	50.94	179	51.16	53.80	13	7,656	0.17%	大買/大賣/
2018/05/14	68	48.65	64	48.82	50.20	4	7,091	0.06%
2018/05/11	0	0.00	10	46.28	45.70	-10	6,824	-0.15%
2018/05/10	86	44.72	83	44.44	46.20	3	6,511	0.05%
2018/05/09	138	43.27	132	43.60	43.65	6	6,123	0.10%	大買/大賣/
2018/05/08	16	39.67	25	40.03	40.90	-9	5,397	-0.17%
2018/05/03	3	36.75	7	37.20	36.95	-4	5,004	-0.08%
2018/05/02	3	36.32	0	0.00	36.35	3	5,000	0.06%
2018/04/27	0	0.00	1	35.25	36.15	-1	5,345	-0.02%
2018/04/26	4	35.50	0	0.00	34.50	4	5,752	0.07%
2018/04/25	1	35.40	1	36.00	35.90	0	5,742	0.00%
2018/04/24	2	37.15	2	37.35	36.00	0	5,798	0.00%
2018/04/23	18	38.21	16	37.93	37.60	2	5,718	0.03%
2018/04/20	2	38.00	1	38.00	37.95	1	5,696	0.02%
2018/04/19	1	39.50	33	37.79	39.15	-32	5,607	-0.57%
2018/04/18	0	0.00	10	36.08	36.30	-10	5,362	-0.19%
2018/04/17	12	37.62	6	36.43	36.15	6	5,317	0.11%
2018/04/16	1	38.80	0	0.00	39.10	1	5,186	0.02%
2018/04/13	36	38.64	2	38.15	38.00	34	5,103	0.67%
2018/04/11	1	37.35	1	37.10	37.10	0	5,049	0.00%
2018/04/10	0	0.00	1	36.45	36.05	-1	5,029	-0.02%
2018/04/03	1	36.10	2	35.75	36.10	-1	5,174	-0.02%
2018/04/02	0	0.00	1	35.65	35.55	-1	5,186	-0.02%
2018/03/30	0	0.00	8	36.83	36.70	-8	5,279	-0.15%
2018/03/28	7	36.39	0	0.00	36.00	7	5,277	0.13%
2018/03/26	1	35.80	2	36.33	36.00	-1	5,266	-0.02%
2018/03/23	5	35.69	0	0.00	35.80	5	5,239	0.10%
2018/03/22	10	37.98	20	38.32	37.30	-10	5,174	-0.19%
2018/03/21	8	38.22	2	38.85	36.90	6	5,022	0.12%
2018/03/19	5	37.10	11	36.78	36.40	-6	4,784	-0.13%
2018/03/16	24	36.46	13	36.17	35.80	11	4,642	0.24%
2018/03/14	0	0.00	21	36.17	35.25	-21	4,483	-0.47%
2018/03/13	12	35.18	0	0.00	36.00	12	4,386	0.27%
2018/03/12	5	35.52	3	34.83	35.05	2	4,329	0.05%
2018/03/09	13	33.99	4	34.38	34.00	9	4,148	0.22%
2018/03/08	7	31.81	9	31.99	33.55	-2	3,992	-0.05%
2018/02/22	0	0.00	1	30.20	30.25	-1	4,968	-0.02%
2018/02/08	2	29.95	0	0.00	30.00	2	5,837	0.03%
2018/02/07	0	0.00	2	31.28	31.00	-2	5,861	-0.03%
2018/02/06	2	30.93	2	30.00	29.95	0	5,920	0.00%
2018/02/05	4	31.65	1	32.90	33.05	3	6,059	0.05%
2018/02/02	2	33.80	7	33.66	33.70	-5	6,183	-0.08%
2018/02/01	1	34.20	2	34.30	34.00	-1	6,303	-0.02%
2018/01/31	1	33.80	3	33.80	33.80	-2	6,403	-0.03%
2018/01/30	1	34.10	1	34.80	34.30	0	6,541	0.00%
2018/01/29	5	34.26	1	34.30	34.15	4	6,556	0.06%
2018/01/26	4	34.41	3	34.82	34.80	1	6,635	0.02%
2018/01/25	1	34.50	13	34.66	34.30	-12	6,703	-0.18%
2018/01/24	1	35.00	2	35.30	35.30	-1	6,733	-0.01%
2018/01/23	14	37.67	11	37.45	36.05	3	6,868	0.04%
2018/01/22	44	37.71	37	37.78	38.55	7	6,712	0.10%
2018/01/19	4	35.03	6	34.97	35.05	-2	6,702	-0.03%
2018/01/18	1	35.30	1	35.50	34.60	0	7,073	0.00%
2018/01/17	1	34.30	0	0.00	34.10	1	7,087	0.01%
2018/01/16	5	35.15	2	35.30	34.60	3	7,187	0.04%
2018/01/15	2	34.85	0	0.00	34.85	2	7,255	0.03%
2018/01/11	1	32.80	5	33.28	33.00	-4	7,330	-0.05%
2018/01/10	0	0.00	1	34.15	33.50	-1	7,364	-0.01%
2018/01/09	1	33.50	2	34.50	33.40	-1	7,408	-0.01%
2018/01/08	6	35.67	2	34.78	33.80	4	7,617	0.05%
2018/01/05	9	35.39	16	35.53	35.40	-7	7,643	-0.09%
2018/01/04	2	34.80	1	34.60	35.00	1	7,698	0.01%
2018/01/03	18	35.05	3	35.12	34.60	15	7,660	0.20%
2018/01/02	18	33.32	19	33.42	33.35	-1	7,565	-0.01%