嘉晶 (3016)-宏遠券商分點個股進出

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
60.0
漲跌
▼0.4
漲幅
-0.66%
成交量
465張
產業
上市半導體類股
795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－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠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
2024/05/03	1	60.70	0	0.00	60.30	1	1,526	0.07%
2024/05/02	1	61.20	0	0.00	61.30	1	1,524	0.07%
2024/04/25	5	61.80	6	62.22	61.60	-1	1,489	-0.07%
2024/04/24	1	60.10	0	0.00	60.70	1	1,461	0.07%
2024/04/18	0	0.00	1	63.30	61.20	-1	1,414	-0.07%
2024/04/17	3	61.47	3	61.80	62.40	0	1,307	0.00%
2024/04/15	1	59.10	1	59.00	58.90	0	1,270	0.00%
2024/04/11	1	61.60	1	62.80	60.80	0	1,237	0.00%
2024/04/10	6	62.40	6	62.55	61.20	0	1,215	0.00%
2024/04/09	1	59.50	2	59.55	60.10	-1	1,174	-0.09%
2024/04/01	6	62.30	6	62.75	61.50	0	1,133	0.00%
2024/03/29	0	0.00	2	59.50	59.60	-2	1,052	-0.19%
2024/03/28	18	59.97	16	59.94	59.30	2	1,038	0.19%
2024/03/27	0	0.00	10	57.80	57.50	-10	1,006	-0.99%
2024/03/26	10	57.20	0	0.00	57.00	10	1,004	1.00%
2024/03/22	10.2	60.00	0	0.00	59.10	10.2	999	1.02%
2024/03/12	2	62.90	0	0.00	61.70	2	861	0.23%
2024/01/29	0	0.00	1	57.40	57.10	-1	450	-0.22%
2024/01/26	1	57.00	0	0.00	57.20	1	454	0.22%
2024/01/03	0	0.00	2	60.40	60.40	-2	505	-0.40%
2024/01/02	1	61.30	0	0.00	61.30	1	500	0.20%
2023/12/20	0	0.00	1	63.30	62.50	-1	501	-0.20%
2023/12/15	3	64.30	4	64.88	64.50	-1	478	-0.21%
2023/12/14	0	0.00	1	62.80	62.80	-1	452	-0.22%
2023/12/07	1	62.00	0	0.00	61.90	1	448	0.22%
2023/12/04	2	63.90	0	0.00	63.50	2	449	0.45%
2023/11/30	3	65.30	3	65.30	65.30	0	431	0.00%
2023/11/27	1	62.10	0	0.00	61.90	1	412	0.24%
2023/11/24	3	63.47	0	0.00	63.50	3	411	0.73%
2023/11/20	0	0.00	4	61.50	62.20	-4	396	-1.01%
2023/11/07	0	0.00	2	60.70	60.90	-2	435	-0.46%
2023/11/03	1	60.40	0	0.00	59.70	1	446	0.22%
2023/10/30	0	0.00	1	58.40	58.40	-1	418	-0.24%
2023/10/26	1	57.30	0	0.00	57.30	1	440	0.23%
2023/10/25	3	58.43	0	0.00	58.30	3	461	0.65%
2023/10/20	1	57.30	0	0.00	57.50	1	489	0.20%
2023/10/13	0	0.00	1	58.10	58.10	-1	589	-0.17%
2023/10/11	0	0.00	1	57.00	56.70	-1	673	-0.15%
2023/09/27	1	57.20	0	0.00	57.20	1	1,156	0.09%
2023/09/21	1	60.90	0	0.00	60.90	1	1,156	0.09%
2023/09/20	6	63.00	6	62.78	61.80	0	1,152	0.00%
2023/09/04	1	61.10	0	0.00	61.20	1	1,236	0.08%
2023/08/29	3	57.83	0	0.00	58.70	3	1,300	0.23%
2023/08/24	2	58.50	0	0.00	58.20	2	1,313	0.15%
2023/08/23	2	57.60	0	0.00	57.70	2	1,312	0.15%
2023/08/18	3	57.83	0	0.00	57.70	3	1,312	0.23%
2023/08/14	0	0.00	2	60.00	58.90	-2	1,290	-0.15%
2023/08/10	1	62.40	1	62.00	62.00	0	1,273	0.00%
2023/08/08	2	64.60	0	0.00	64.50	2	1,258	0.16%
2023/08/07	2	65.80	0	0.00	65.80	2	1,255	0.16%
2023/08/02	8	65.52	0	0.00	64.50	8	1,253	0.64%
2023/07/28	0	0.00	2	68.20	67.70	-2	1,223	-0.16%
2023/07/26	2	64.60	0	0.00	64.60	2	1,204	0.17%
2023/07/25	3	66.10	4	66.48	66.10	-1	1,199	-0.08%
2023/07/21	0	0.00	10	68.34	67.90	-10	1,184	-0.84%
2023/07/19	0	0.00	1	67.00	67.00	-1	1,184	-0.08%
2023/07/12	0	0.00	1	72.30	72.30	-1	1,078	-0.09%
2023/07/11	13	73.26	33	72.52	72.20	-20	1,012	-1.98%
2023/07/10	38	68.97	7	67.69	69.70	31	836	3.71%
2023/07/07	1	63.90	0	0.00	63.40	1	727	0.14%
2023/07/04	0	0.00	1	65.40	65.20	-1	679	-0.15%
2023/06/30	0	0.00	2	64.80	65.40	-2	673	-0.30%
2023/06/27	0	0.00	2	63.10	63.10	-2	679	-0.29%
2023/06/26	10	64.28	0	0.00	63.60	10	678	1.47%
2023/06/12	3	65.50	0	0.00	65.50	3	646	0.46%
2023/06/09	2	64.50	0	0.00	64.30	2	642	0.31%
2023/06/08	3	65.00	0	0.00	64.10	3	653	0.46%
2023/06/07	2	65.60	4	65.50	65.40	-2	666	-0.30%
2023/06/05	19	69.22	21	67.27	66.00	-2	661	-0.30%
2023/05/31	6	63.83	0	0.00	63.60	6	691	0.87%
2023/05/05	1	64.30	0	0.00	64.00	1	756	0.13%
2023/05/03	0	0.00	1	64.90	64.80	-1	785	-0.13%
2023/04/27	0	0.00	1	61.60	61.60	-1	788	-0.13%
2023/04/21	3	65.10	4	65.03	64.50	-1	756	-0.13%
2023/04/20	0	0.00	2	67.60	67.60	-2	729	-0.27%
2023/04/19	1	69.70	0	0.00	69.50	1	714	0.14%
2023/04/17	2	71.50	2	70.70	71.50	0	705	0.00%
2023/04/06	0	0.00	1	70.90	70.90	-1	667	-0.15%
2023/03/28	5	71.66	4	72.05	71.30	1	687	0.15%
2023/03/22	0	0.00	5	71.26	71.80	-5	691	-0.72%
2023/03/20	0	0.00	1	72.00	71.60	-1	690	-0.14%
2023/03/14	1	70.00	0	0.00	69.60	1	709	0.14%
2023/03/13	0	0.00	6	70.17	70.30	-6	710	-0.84%
2023/03/10	0	0.00	1	71.10	71.10	-1	712	-0.14%
2023/03/09	0	0.00	3	73.77	73.10	-3	730	-0.41%
2023/03/08	1	73.50	0	0.00	73.20	1	740	0.14%
2023/03/06	0	0.00	9	72.90	73.30	-9	725	-1.24%
2023/02/24	1	76.20	0	0.00	75.60	1	680	0.15%
2023/01/31	0	0.00	1	75.80	75.90	-1	948	-0.11%
2023/01/10	2	74.10	0	0.00	73.70	2	1,014	0.20%
2023/01/09	0	0.00	1	73.80	73.90	-1	1,033	-0.10%
2022/12/29	0	0.00	1	69.50	70.40	-1	1,166	-0.09%
2022/12/20	1	71.70	0	0.00	71.20	1	1,465	0.07%
2022/12/16	1	74.30	0	0.00	74.50	1	1,584	0.06%
2022/12/02	1	81.70	0	0.00	81.60	1	1,938	0.05%
2022/12/01	0	0.00	1	82.10	81.90	-1	1,939	-0.05%
2022/11/17	5	78.50	7	78.39	79.30	-2	2,151	-0.09%
2022/11/16	0	0.00	1	78.10	78.00	-1	2,186	-0.05%
2022/11/15	26	78.08	23	77.57	78.50	3	2,266	0.13%
2022/11/14	0	0.00	1	76.00	76.20	-1	2,348	-0.04%
2022/11/11	12	77.63	12	75.90	75.00	0	2,388	0.00%
2022/11/10	1	74.20	0	0.00	74.30	1	2,360	0.04%
2022/11/03	0	0.00	10	69.40	71.20	-10	2,386	-0.42%
2022/11/02	10	70.50	2	70.30	70.60	8	2,407	0.33%
2022/11/01	1	69.20	0	0.00	69.30	1	2,398	0.04%
2022/10/31	0	0.00	1	69.30	69.00	-1	2,399	-0.04%
2022/10/26	10	67.00	0	0.00	66.80	10	2,395	0.42%
2022/10/25	1	67.60	0	0.00	67.40	1	2,395	0.04%
2022/10/21	1	68.80	0	0.00	67.10	1	2,408	0.04%
2022/10/20	1	69.50	1	68.80	69.50	0	2,408	0.00%
2022/10/19	0	0.00	1	70.80	69.00	-1	2,428	-0.04%
2022/10/18	1	69.60	0	0.00	70.10	1	2,428	0.04%
2022/10/14	5	69.30	1	69.50	70.50	4	2,444	0.16%
2022/10/13	1	68.40	0	0.00	66.10	1	2,491	0.04%
2022/10/11	1	71.50	0	0.00	71.50	1	2,471	0.04%
2022/10/06	0	0.00	10	78.20	78.60	-10	2,518	-0.40%
2022/10/05	10	79.20	0	0.00	77.60	10	2,515	0.40%
2022/10/04	15	75.35	1	75.00	77.60	14	2,490	0.56%
2022/10/03	0	0.00	30	70.50	73.10	-30	2,480	-1.21%
2022/09/30	30	72.92	1	72.90	72.70	29	2,521	1.15%
2022/09/29	1	71.00	0	0.00	70.40	1	2,511	0.04%
2022/09/28	0	0.00	32	74.32	71.60	-32	2,500	-1.28%
2022/09/27	11	77.96	0	0.00	78.50	11	2,480	0.44%
2022/09/23	0	0.00	23	87.41	84.40	-23	2,494	-0.92%
2022/09/22	0	0.00	3	89.10	90.40	-3	2,456	-0.12%
2022/09/21	1	88.50	48	88.10	88.10	-47	2,433	-1.93%
2022/09/20	50	87.40	0	0.00	89.00	50	2,427	2.06%
2022/09/16	1	88.60	0	0.00	87.60	1	2,424	0.04%
2022/09/14	4	89.43	11	88.24	91.40	-7	2,451	-0.29%
2022/09/13	10	91.50	0	0.00	90.70	10	2,455	0.41%
2022/09/12	6	90.40	7	89.61	89.60	-1	2,384	-0.04%
2022/09/08	1	82.30	0	0.00	84.50	1	2,344	0.04%
2022/09/07	0	0.00	1	79.80	80.30	-1	2,370	-0.04%
2022/09/05	0	0.00	6	84.88	83.60	-6	2,371	-0.25%
2022/08/31	0	0.00	10	88.70	89.70	-10	2,353	-0.42%
2022/08/25	1	91.20	1	90.60	90.60	0	2,380	0.00%
2022/08/24	1	91.30	0	0.00	89.20	1	2,369	0.04%
2022/08/23	6	92.42	0	0.00	92.10	6	2,370	0.25%
2022/08/22	10	92.54	11	92.93	93.00	-1	2,363	-0.04%
2022/08/19	29	91.95	9	92.63	91.40	20	2,275	0.88%
2022/08/18	4	86.65	7	87.23	87.40	-3	2,164	-0.14%
2022/08/16	1	87.30	0	0.00	85.90	1	2,170	0.05%
2022/08/15	4	85.28	28	85.81	86.50	-24	2,193	-1.09%
2022/08/11	23	84.75	0	0.00	83.60	23	2,261	1.02%
2022/08/09	1	82.10	1	83.00	82.60	0	2,366	0.00%
2022/08/05	0	0.00	1	80.30	80.70	-1	2,519	-0.04%
2022/08/03	1	78.20	0	0.00	77.40	1	2,654	0.04%
2022/08/02	0	0.00	2	80.20	79.00	-2	2,716	-0.07%
2022/08/01	2	82.90	0	0.00	82.70	2	2,723	0.07%
2022/07/27	0	0.00	1	82.00	82.80	-1	2,755	-0.04%
2022/07/26	1	85.30	0	0.00	81.40	1	2,754	0.04%
2022/07/25	0	0.00	1	84.00	84.20	-1	2,739	-0.04%
2022/07/21	2	84.70	2	84.80	84.80	0	2,803	0.00%
2022/07/20	1	85.00	11	82.05	83.40	-10	2,798	-0.36%
2022/07/18	0	0.00	5	80.60	81.10	-5	2,794	-0.18%
2022/07/15	15	80.95	4	81.63	80.80	11	2,787	0.39%
2022/07/08	2	81.25	0	0.00	78.90	2	2,761	0.07%
2022/07/07	1	74.70	2	76.45	76.90	-1	2,740	-0.04%
2022/07/06	1	75.00	0	0.00	73.70	1	2,758	0.04%
2022/07/04	6	76.78	7	76.56	78.70	-1	2,789	-0.04%
2022/06/28	3	92.30	0	0.00	92.30	3	2,841	0.11%
2022/06/27	2	94.10	6	94.63	94.30	-4	2,942	-0.14%
2022/06/23	1	89.50	0	0.00	90.00	1	3,085	0.03%
2022/06/21	20	93.09	21	93.75	93.50	-1	3,596	-0.03%
2022/06/20	1	89.50	0	0.00	88.20	1	3,649	0.03%
2022/06/17	0	0.00	3	95.20	94.70	-3	3,686	-0.08%
2022/06/16	1	98.00	1	104.00	97.20	0	3,870	0.00%
2022/06/15	0	0.00	2	100.50	100.50	-2	4,103	-0.05%
2022/06/14	1	103.00	0	0.00	103.50	1	4,666	0.02%
2022/06/13	1	102.00	0	0.00	103.00	1	5,179	0.02%
2022/06/09	1	106.00	1	106.50	107.00	0	5,839	0.00%
2022/06/07	0	0.00	2	104.25	104.00	-2	6,047	-0.03%
2022/06/06	1	104.00	0	0.00	102.50	1	6,039	0.02%
2022/06/02	5	105.00	5	105.00	105.00	0	6,065	0.00%
2022/06/01	0	0.00	1	105.50	105.50	-1	6,063	-0.02%
2022/05/31	1	103.50	0	0.00	104.00	1	6,049	0.02%
2022/05/30	21	102.00	41	102.26	103.50	-20	6,035	-0.33%
2022/05/27	5	100.50	5	100.00	99.90	0	6,018	0.00%
2022/05/26	3	99.10	7	101.50	98.90	-4	6,030	-0.07%
2022/05/23	4	101.75	0	0.00	99.40	4	6,059	0.07%
2022/05/20	0	0.00	1	99.60	99.40	-1	6,054	-0.02%
2022/05/19	1	98.70	1	98.00	100.50	0	6,052	0.00%
2022/05/18	31	102.46	10	101.00	98.90	21	6,030	0.35%
2022/05/17	0	0.00	1	97.70	99.10	-1	5,948	-0.02%
2022/05/16	14	98.39	14	97.69	96.10	0	5,933	0.00%
2022/05/13	7	97.33	8	96.29	96.30	-1	5,885	-0.02%
2022/05/12	7	95.01	5	92.20	92.20	2	5,845	0.03%
2022/05/11	0	0.00	1	96.50	96.00	-1	5,884	-0.02%
2022/05/10	2	92.70	2.2	92.15	93.60	-0.2	5,851	0.00%
2022/05/05	0	0.00	1	95.60	95.90	-1	5,881	-0.02%
2022/05/04	1	93.90	0	0.00	93.10	1	5,873	0.02%
2022/05/03	0	0.00	2	92.80	93.40	-2	5,882	-0.03%
2022/04/28	0	0.00	1	91.00	92.20	-1	5,947	-0.02%
2022/04/26	1	95.00	1	97.20	95.00	0	5,904	0.00%
2022/04/25	2	97.30	0.2	96.00	95.50	1.8	5,911	0.03%
2022/04/15	0	0.00	2	107.00	105.50	-2	6,120	-0.03%
2022/04/13	1	108.00	0	0.00	109.00	1	6,242	0.02%
2022/04/12	1	106.50	10	108.00	106.00	-9	6,281	-0.14%
2022/04/08	3	108.50	0	0.00	108.50	3	6,311	0.05%
2022/04/07	2	112.25	1	108.00	107.50	1	6,321	0.02%
2022/04/01	1	115.00	0	0.00	116.00	1	6,389	0.02%
2022/03/31	50	118.50	50	119.10	117.50	0	6,384	0.00%
2022/03/30	41	121.09	33	121.17	120.50	8	6,377	0.13%
2022/03/29	23	119.48	26	119.38	118.50	-3	6,436	-0.05%
2022/03/28	1	119.00	4	120.25	120.50	-3	6,405	-0.05%
2022/03/25	23.4	127.10	24	127.21	119.50	-0.6	6,349	-0.01%
2022/03/24	7	121.29	3	123.67	125.50	4	5,990	0.07%
2022/03/23	7	123.50	4	123.50	122.00	3	6,054	0.05%
2022/03/22	6	123.42	8	123.38	123.50	-2	6,362	-0.03%
2022/03/21	9	123.44	9	124.11	124.50	0	6,365	0.00%
2022/03/18	10	123.50	13	123.35	125.00	-3	6,294	-0.05%
2022/03/17	10	122.95	13	121.46	123.00	-3	6,183	-0.05%
2022/03/16	7	117.57	41	116.51	115.00	-34	5,906	-0.58%
2022/03/15	68	114.45	33	115.95	114.00	35	5,459	0.64%
2022/03/14	4	108.63	4	106.63	109.00	0	4,994	0.00%
2022/03/11	2	104.25	1	108.00	104.50	1	4,864	0.02%
2022/03/10	39	106.31	40	107.99	110.00	-1	4,718	-0.02%
2022/03/08	1	98.50	0	0.00	98.40	1	4,766	0.02%
2022/03/03	1	109.00	0	0.00	108.50	1	5,013	0.02%
2022/03/02	2	108.75	0	0.00	109.00	2	5,048	0.04%
2022/02/24	4	102.13	1	100.50	100.00	3	5,761	0.05%
2022/02/22	10	107.00	20	106.50	105.50	-10	6,989	-0.14%
2022/02/15	1	113.50	5	115.10	112.00	-4	9,835	-0.04%
2022/02/14	7	113.57	3	114.67	112.00	4	9,922	0.04%
2022/02/11	34	119.81	36	119.32	118.00	-2	9,939	-0.02%
2022/02/10	0	0.00	4	117.00	114.50	-4	9,912	-0.04%
2022/02/09	44	115.77	40	115.95	116.00	4	10,043	0.04%
2022/02/08	4	113.50	2	115.25	112.50	2	10,253	0.02%
2022/01/26	0	0.00	1	112.00	111.50	-1	10,638	-0.01%
2022/01/25	1	111.50	0	0.00	111.00	1	11,292	0.01%
2022/01/24	1	113.00	1	116.00	115.50	0	11,581	0.00%
2022/01/21	0	0.00	8	115.38	113.50	-8	11,898	-0.07%
2022/01/18	11	121.77	2	124.50	120.50	9	12,389	0.07%
2022/01/14	1	118.50	1	116.50	120.50	0	12,605	0.00%
2022/01/12	0	0.00	2	125.00	122.50	-2	12,857	-0.02%
2022/01/11	4	123.88	0	0.00	122.00	4	13,014	0.03%
2022/01/07	2	124.25	1	126.00	125.00	1	13,160	0.01%
2022/01/06	1	128.00	0	0.00	129.50	1	13,123	0.01%
2022/01/05	5	131.70	0	0.00	130.00	5	13,149	0.04%
2022/01/04	4	136.38	3	138.83	137.50	1	13,135	0.01%
2022/01/03	1	136.50	6	137.92	137.50	-5	13,183	-0.04%
2021/12/30	1	134.00	0	0.00	133.50	1	13,204	0.01%
2021/12/29	10	138.00	2	137.25	136.00	8	13,255	0.06%
2021/12/28	11	136.59	0	0.00	135.00	11	13,264	0.08%
2021/12/27	8	136.31	7	135.93	136.50	1	13,275	0.01%
2021/12/21	0	0.00	1	133.00	132.50	-1	13,353	-0.01%
2021/12/17	6	134.67	6	132.58	132.00	0	13,819	0.00%
2021/12/16	14	140.79	8	145.25	141.00	6	14,213	0.04%
2021/12/15	0	0.00	2	136.50	136.50	-2	13,899	-0.01%
2021/12/14	7	133.29	5	133.50	133.00	2	13,906	0.01%
2021/12/13	5	136.90	8	137.00	136.00	-3	13,784	-0.02%
2021/12/10	18	134.42	22	135.27	137.00	-4	13,669	-0.03%
2021/12/09	8	142.38	2	141.50	142.50	6	13,430	0.04%
2021/12/08	1	150.00	11	150.73	150.50	-10	13,402	-0.07%
2021/12/07	3	147.00	2	149.50	147.50	1	13,471	0.01%
2021/12/06	5	149.00	4	149.00	150.00	1	13,556	0.01%
2021/12/03	4	151.50	11	153.41	153.00	-7	13,616	-0.05%
2021/12/02	9	148.89	35	147.01	148.00	-26	13,592	-0.19%
2021/12/01	0	0.00	1	147.00	148.50	-1	13,609	-0.01%
2021/11/30	29	150.02	10	150.00	146.00	19	13,653	0.14%
2021/11/29	6	153.00	31	150.53	148.50	-25	13,839	-0.18%
2021/11/26	8	140.31	2	142.50	140.00	6	13,757	0.04%
2021/11/25	2	142.75	0	0.00	146.00	2	13,765	0.01%
2021/11/24	43	141.00	24	141.06	145.50	19	13,763	0.14%
2021/11/23	36	145.04	21	146.31	135.50	15	13,751	0.11%
2021/11/22	143	146.56	149	146.84	149.00	-6	13,594	-0.04%	大買/大賣/
2021/11/19	16	137.63	30	142.17	143.00	-14	12,777	-0.11%
2021/11/18	173	129.70	196	130.03	130.00	-23	12,539	-0.18%	大買/大賣/
2021/11/17	69	120.15	44	124.08	127.50	25	11,358	0.22%
2021/11/16	21	114.38	22	115.43	116.00	-1	10,703	-0.01%
2021/11/15	24	101.81	23	101.91	105.50	1	10,283	0.01%
2021/11/12	0	0.00	21	99.96	98.00	-21	10,110	-0.21%
2021/11/11	2	99.80	25	99.38	98.00	-23	10,074	-0.23%
2021/11/10	41	96.61	0	0.00	97.00	41	10,002	0.41%
2021/11/09	4	98.45	16	97.89	96.20	-12	9,974	-0.12%
2021/11/08	16	98.39	16	98.18	96.60	0	9,905	0.00%
2021/11/05	17	103.41	21	105.00	101.50	-4	9,816	-0.04%
2021/11/04	6	104.50	2	102.00	102.00	4	9,625	0.04%
2021/11/03	24	106.60	21	105.64	103.50	3	9,584	0.03%
2021/11/02	36	107.65	26	106.12	107.00	10	9,378	0.11%
2021/11/01	1	104.50	94	99.93	104.50	-93	8,770	-1.06%
2021/10/29	53	96.72	54	97.65	95.30	-1	8,593	-0.01%
2021/10/28	0	0.00	3	94.83	94.70	-3	8,313	-0.04%
2021/10/27	5	94.42	7	94.14	94.30	-2	8,304	-0.02%
2021/10/26	104	96.34	54	97.47	92.90	50	8,334	0.60%	大買/
2021/10/25	11	94.46	6	94.90	94.70	5	8,093	0.06%
2021/10/22	32	95.60	24	95.57	96.30	8	8,230	0.10%
2021/10/21	40	96.63	7	96.07	93.00	33	8,367	0.39%
2021/10/20	3	94.17	4	93.95	94.50	-1	8,523	-0.01%
2021/10/19	7	91.20	9.3	93.36	93.20	-2.3	8,626	-0.03%
2021/10/18	16	88.94	18	90.17	92.00	-2	8,907	-0.02%
2021/10/15	6	88.08	11	87.58	87.40	-5	9,479	-0.05%
2021/10/14	7	84.11	28	83.46	85.00	-21	10,159	-0.21%
2021/10/13	2	83.40	0	0.00	84.20	2	10,360	0.02%
2021/10/12	7	87.33	0	0.00	87.50	7	10,411	0.07%
2021/10/08	5	87.20	8	87.26	86.50	-3	10,592	-0.03%
2021/10/07	12	83.80	14	84.02	85.60	-2	10,742	-0.02%
2021/10/06	2	82.30	2	82.45	80.50	0	10,925	0.00%
2021/10/05	10	79.90	13	80.07	81.60	-3	11,096	-0.03%
2021/10/04	2	80.50	0	0.00	78.80	2	11,067	0.02%
2021/10/01	8	84.16	3	82.50	82.50	5	11,064	0.05%
2021/09/30	0	0.00	2	88.00	88.80	-2	11,233	-0.02%
2021/09/29	11	89.07	0	0.00	87.00	11	11,390	0.10%
2021/09/28	2	91.75	0	0.00	92.80	2	11,362	0.02%
2021/09/27	48	95.60	49	95.93	93.10	-1	11,275	-0.01%
2021/09/24	25	94.12	26	94.22	92.50	-1	10,931	-0.01%
2021/09/23	133	94.67	121	94.75	92.80	12	10,775	0.11%	大買/大賣/
2021/09/22	8	90.00	2	90.10	90.20	6	10,249	0.06%
2021/09/17	1	88.60	8	86.96	89.90	-7	10,192	-0.07%
2021/09/16	7	86.11	0	0.00	86.20	7	10,137	0.07%
2021/09/15	1	85.20	0	0.00	84.90	1	10,159	0.01%
2021/09/14	0	0.00	6	88.87	87.70	-6	10,194	-0.06%
2021/09/13	2	87.10	0	0.00	87.50	2	10,197	0.02%
2021/09/10	37	87.88	41	88.21	88.50	-4	10,248	-0.04%
2021/09/09	19	86.62	15	86.89	86.40	4	10,371	0.04%
2021/09/08	7.2	86.14	6	87.25	82.70	1.2	10,309	0.01%
2021/09/07	4	87.90	1	85.90	86.70	3	10,348	0.03%
2021/09/06	5	90.40	5	90.68	88.20	0	10,532	0.00%
2021/09/03	4	91.55	5	91.60	90.80	-1	10,487	-0.01%
2021/09/02	17	94.81	11	96.06	90.40	6	10,452	0.06%
2021/09/01	0	0.00	2	91.20	91.50	-2	10,169	-0.02%
2021/08/31	2	89.40	1	89.20	90.00	1	10,126	0.01%
2021/08/30	1	89.60	0	0.00	89.80	1	10,060	0.01%
2021/08/27	22	90.24	26	90.43	88.10	-4	10,018	-0.04%
2021/08/26	17	90.18	19	90.11	90.40	-2	9,987	-0.02%
2021/08/25	10	90.35	7	92.00	92.00	3	9,599	0.03%
2021/08/24	0	0.00	10	82.84	83.70	-10	9,484	-0.11%
2021/08/23	52	84.36	39	83.66	83.70	13	9,416	0.14%
2021/08/20	90	80.98	91	80.80	80.60	-1	9,279	-0.01%
2021/08/19	1	78.50	0	0.00	78.10	1	9,155	0.01%
2021/08/18	1	77.80	4	79.20	81.50	-3	9,166	-0.03%
2021/08/17	2	77.60	0	0.00	76.90	2	9,205	0.02%
2021/08/16	1	81.20	1	82.30	81.10	0	9,155	0.00%
2021/08/13	7	83.80	10	84.17	81.00	-3	9,127	-0.03%
2021/08/11	2	84.25	1	86.20	82.80	1	9,120	0.01%
2021/08/10	1.1	86.48	1	87.90	86.00	0.1	9,082	0.00%
2021/08/09	13	86.28	11	85.37	86.40	2	9,063	0.02%
2021/08/06	4	88.98	1	88.90	88.20	3	8,992	0.03%
2021/08/05	9.1	92.07	18	92.15	93.70	-9	8,885	-0.10%
2021/08/04	14	94.54	7	93.83	92.20	7	8,890	0.08%
2021/08/03	23	93.02	23	93.06	91.80	0	8,790	0.00%
2021/08/02	4	92.85	6	92.93	93.00	-2	8,720	-0.02%
2021/07/30	12	95.22	21	93.89	91.10	-9	8,671	-0.10%
2021/07/29	16	93.25	1	93.00	94.10	15	8,570	0.18%
2021/07/27	24	103.56	20	105.50	98.60	4	8,277	0.05%
2021/07/26	4	106.00	10	103.25	105.00	-6	8,030	-0.07%
2021/07/23	5	98.60	16	98.40	97.80	-11	7,672	-0.14%
2021/07/22	42	100.95	68	101.33	101.00	-26	7,498	-0.35%
2021/07/21	112.1	96.32	110	96.95	100.50	2.1	7,086	0.03%	大買/大賣/
2021/07/20	206	93.75	136	94.26	91.50	70	6,461	1.08%	大買/大賣/
2021/07/19	5	88.00	14	90.79	91.00	-9	5,924	-0.15%
2021/07/16	20	83.74	15	84.25	82.80	5	5,879	0.09%
2021/07/15	10	83.45	8	84.10	84.50	2	6,380	0.03%
2021/07/14	65	83.42	62	83.51	85.70	3	6,458	0.05%
2021/07/13	30	84.89	30	84.72	80.50	0	6,213	0.00%
2021/07/12	94	83.09	115	83.08	82.50	-21	5,940	-0.35%	大賣/
2021/07/09	16	78.69	19	78.93	78.50	-3	5,701	-0.05%
2021/07/08	3	78.67	2	77.90	77.70	1	5,690	0.02%
2021/07/07	69	80.14	56	80.13	79.30	13	5,696	0.23%
2021/07/06	27	77.96	25	77.91	77.70	2	5,513	0.04%
2021/07/05	5	73.30	11	74.02	74.90	-6	5,407	-0.11%
2021/07/02	2	70.00	2	71.60	71.30	0	5,566	0.00%
2021/07/01	2	71.40	4	70.25	69.90	-2	5,730	-0.03%
2021/06/30	4	72.05	3	72.60	72.00	1	5,975	0.02%
2021/06/29	11	73.60	6	74.05	73.00	5	5,962	0.08%
2021/06/25	10	74.00	10	73.15	72.70	0	5,915	0.00%
2021/06/24	3	73.80	6	74.05	73.30	-3	5,910	-0.05%
2021/06/23	30	73.27	18	73.31	73.70	12	5,868	0.20%
2021/06/22	13	72.16	0	0.00	71.60	13	5,799	0.22%
2021/06/21	9	73.74	8	74.23	72.00	1	5,770	0.02%
2021/06/18	70	75.93	76	76.22	75.20	-6	5,731	-0.10%
2021/06/17	13	72.15	13	72.65	72.70	0	5,617	0.00%
2021/06/16	12	73.06	9	73.90	71.30	3	5,565	0.05%
2021/06/15	40	69.88	54	70.42	72.90	-14	5,439	-0.26%
2021/06/11	0	0.00	2	67.95	67.70	-2	5,204	-0.04%
2021/06/10	36	68.49	24	68.06	67.20	12	5,203	0.23%
2021/06/09	17	67.61	17	67.18	66.70	0	5,152	0.00%
2021/06/08	39	67.59	38	67.88	66.50	1	5,133	0.02%
2021/06/04	0	0.00	10	66.70	66.50	-10	5,091	-0.20%
2021/06/03	41	68.45	24	68.25	68.10	17	5,064	0.34%
2021/06/02	8	68.43	8	68.14	66.80	0	4,966	0.00%
2021/05/31	15	67.90	15	68.00	66.90	0	4,915	0.00%
2021/05/28	0	0.00	1	67.60	66.90	-1	4,890	-0.02%
2021/05/27	3	66.10	3	66.50	66.60	0	4,853	0.00%
2021/05/26	7	67.41	6	66.75	66.00	1	4,831	0.02%
2021/05/25	46	66.59	45	67.06	66.30	1	4,791	0.02%
2021/05/19	3	62.63	1	62.30	61.80	2	4,823	0.04%
2021/05/13	4	60.25	3	60.00	60.10	1	4,732	0.02%
2021/05/12	50	64.51	51	65.11	60.00	-1	4,707	-0.02%
2021/05/11	10	66.10	11	66.52	65.30	-1	4,657	-0.02%
2021/05/10	0	0.00	10	71.30	69.70	-10	4,645	-0.22%
2021/05/07	11	70.64	7.1	70.62	71.90	3.9	4,657	0.08%
2021/05/06	0	0.00	0.1	68.80	68.60	-0.1	4,665	0.00%
2021/05/05	1	68.50	0	0.00	68.50	1	4,689	0.02%
2021/05/04	22	72.52	24	72.83	71.90	-2	4,678	-0.04%
2021/05/03	9	77.16	14	75.80	74.40	-5	4,637	-0.11%
2021/04/29	1	78.50	11	80.34	78.50	-10	4,632	-0.22%
2021/04/28	11	81.14	12	80.40	79.50	-1	4,665	-0.02%
2021/04/26	1	81.90	8	84.89	82.20	-7	4,781	-0.15%
2021/04/23	35	82.48	28.1	82.74	82.50	6.9	4,805	0.14%
2021/04/22	8	80.64	7	81.20	78.50	1	4,807	0.02%
2021/04/21	109	86.68	103	87.44	84.00	6	5,265	0.11%	大買/大賣/
2021/04/20	31	80.88	28	80.46	82.80	3	4,952	0.06%
2021/04/19	10	75.50	10	75.50	75.30	0	4,723	0.00%
2021/04/16	2	73.95	0	0.00	73.90	2	4,777	0.04%
2021/04/15	0	0.00	10	74.55	74.40	-10	4,790	-0.21%
2021/04/14	7	75.70	6	75.55	74.10	1	4,808	0.02%
2021/04/13	3	76.20	3	76.30	76.00	0	4,802	0.00%
2021/04/12	3	78.13	2	75.40	75.40	1	4,769	0.02%
2021/04/09	1	77.70	11	80.08	78.00	-10	4,752	-0.21%
2021/04/08	30	79.74	26	80.03	80.00	4	4,656	0.09%
2021/04/07	16	77.52	48	77.46	77.30	-32	4,438	-0.72%
2021/04/06	86	75.58	49	75.56	77.60	37	4,318	0.86%
2021/04/01	1	72.20	1	71.21	71.20	0	4,117	0.00%
2021/03/30	2	72.00	7	72.11	72.40	-5	4,161	-0.12%
2021/03/29	38	71.27	46	71.65	71.40	-8	4,201	-0.19%
2021/03/26	0	0.00	19	70.46	70.40	-19	4,233	-0.45%
2021/03/25	8	70.96	4	71.15	70.30	4	4,248	0.09%
2021/03/24	29	71.43	18	71.91	70.90	11	4,266	0.26%
2021/03/23	25	72.60	4	72.73	71.00	21	4,278	0.49%
2021/03/22	4	70.50	6	70.77	72.00	-2	4,235	-0.05%
2021/03/19	6	68.63	4	68.40	68.60	2	4,161	0.05%
2021/03/17	2	69.00	0	0.00	68.90	2	4,339	0.05%
2021/03/16	1	71.40	1	71.90	70.00	0	4,629	0.00%
2021/03/11	2	69.40	2	68.60	69.40	0	5,068	0.00%
2021/03/10	1	67.50	3	67.80	67.40	-2	5,110	-0.04%
2021/03/09	3	67.00	0	0.00	67.10	3	5,373	0.06%
2021/03/08	0.1	67.70	0	0.00	67.30	0.1	5,405	0.00%
2021/03/04	0	68.80	0	0.00	68.30	0	5,610	0.00%
2021/03/02	0	70.03	0	0.00	69.00	0	5,627	0.00%
2021/02/24	3	71.70	1	73.20	71.50	2	5,746	0.03%
2021/02/23	6	73.15	3	74.20	72.50	3	5,822	0.05%
2021/02/22	55	74.40	57	74.50	73.90	-2	5,782	-0.03%
2021/02/17	3	67.90	11	69.06	69.30	-8	5,680	-0.14%
2021/02/03	3	67.60	0	0.00	66.70	3	5,657	0.05%
2021/02/02	3	67.67	3	68.07	67.80	0	5,655	0.00%
2021/02/01	5	66.40	5	66.22	66.30	0	5,639	0.00%
2021/01/28	1	69.90	0	0.00	69.50	1	5,595	0.02%
2021/01/27	0	0.00	2	71.20	71.60	-2	5,570	-0.04%
2021/01/26	2	69.20	0	0.00	69.40	2	5,527	0.04%
2021/01/25	1	70.40	5	70.36	70.50	-4	5,501	-0.07%
2021/01/22	2	71.35	5	71.10	72.00	-3	5,470	-0.05%
2021/01/21	5.1	72.60	10	73.02	71.30	-5	5,449	-0.09%
2021/01/20	1.1	74.31	6	72.82	72.70	-4.9	5,396	-0.09%
2021/01/19	8.1	78.93	8	79.23	76.70	0.1	5,306	0.00%
2021/01/18	0	0.00	3	78.23	79.20	-3	5,183	-0.06%
2021/01/15	8	79.43	5	80.42	77.70	3	5,047	0.06%
2021/01/14	124	79.83	94	80.16	79.10	30	4,829	0.62%	大買/
2021/01/13	4	77.55	38	77.59	77.60	-34	4,145	-0.82%
2021/01/12	6	71.75	6	72.30	70.60	0	3,834	0.00%
2021/01/11	5	71.10	9	71.36	72.10	-4	3,737	-0.11%
2021/01/08	2	68.90	0	0.00	69.90	2	3,682	0.05%
2021/01/06	3	69.90	3	71.50	69.10	0	3,722	0.00%
2021/01/05	8	71.14	1	71.10	71.10	7	3,724	0.19%
2021/01/04	0	0.00	4	72.70	72.60	-4	3,705	-0.11%
2020/12/31	2	71.60	2	71.80	71.10	0	3,665	0.00%
2020/12/30	2	71.90	0	0.00	71.80	2	3,652	0.05%
2020/12/29	9	73.71	9	73.76	72.70	0	3,628	0.00%
2020/12/28	14	72.91	12	73.07	72.80	2	3,554	0.06%
2020/12/25	20	71.93	22	72.34	72.30	-2	3,491	-0.06%
2020/12/24	5	71.40	10	71.68	71.50	-5	3,502	-0.14%
2020/12/23	2	72.05	21	71.62	71.70	-19	3,515	-0.54%
2020/12/22	4	71.90	4	72.00	69.00	0	3,498	0.00%
2020/12/18	0	0.00	5	70.94	70.90	-5	3,502	-0.14%
2020/12/17	7	70.10	0	0.00	70.10	7	3,506	0.20%
2020/12/15	6	72.55	0	0.00	70.80	6	3,520	0.17%
2020/12/14	15	74.45	3	74.20	73.70	12	3,552	0.34%
2020/12/11	10	73.26	10	76.01	72.50	0	3,578	0.00%
2020/12/10	16	74.16	16	75.34	75.00	0	3,479	0.00%
2020/12/09	36	72.23	46	73.56	74.70	-10	3,188	-0.31%
2020/12/08	1	69.20	1	69.60	69.00	0	2,814	0.00%
2020/12/07	7	67.90	0	0.00	68.00	7	2,787	0.25%
2020/12/03	80	69.61	75	69.75	68.00	5	2,749	0.18%
2020/11/30	3	68.20	9	68.16	67.10	-6	2,687	-0.22%
2020/11/26	0	0.00	4	65.60	65.60	-4	2,578	-0.16%
2020/11/25	6	65.30	0	0.00	64.50	6	2,596	0.23%
2020/11/24	9	65.19	5	65.98	65.70	4	2,682	0.15%
2020/11/20	7	64.79	7	64.97	64.40	0	2,731	0.00%
2020/11/19	0	0.00	3	61.50	61.40	-3	2,707	-0.11%
2020/11/17	6	61.87	5	62.26	62.00	1	3,084	0.03%
2020/11/03	4	59.80	4	60.50	60.90	0	4,355	0.00%
2020/11/02	0	0.00	4	59.20	59.10	-4	4,391	-0.09%
2020/10/30	4	59.80	0	0.00	59.70	4	4,468	0.09%
2020/10/22	3	65.40	3	65.70	64.00	0	5,080	0.00%
2020/10/16	0	0.00	1	66.80	64.70	-1	5,624	-0.02%
2020/10/14	0	0.00	4	64.40	64.50	-4	5,715	-0.07%
2020/10/13	3	63.50	3	63.90	64.00	0	5,762	0.00%
2020/10/08	0	0.00	4	68.00	66.70	-4	5,820	-0.07%
2020/10/07	5	67.36	0	0.00	67.40	5	5,892	0.08%
2020/10/06	1	67.40	0	0.00	66.50	1	6,016	0.02%
2020/09/29	0	0.00	6	65.47	66.80	-6	6,221	-0.10%
2020/09/28	5	64.94	0	0.00	64.70	5	6,299	0.08%
2020/09/25	1	66.00	0	0.00	65.00	1	6,398	0.02%
2020/09/24	3	69.00	3	69.03	67.60	0	6,612	0.00%
2020/09/23	7	69.37	0	0.00	69.60	7	6,584	0.11%
2020/09/21	8	70.83	0	0.00	69.70	8	6,606	0.12%
2020/09/18	1	71.40	0	0.00	71.60	1	6,614	0.02%
2020/09/17	11	72.32	15	72.33	72.70	-4	6,610	-0.06%
2020/09/16	5	72.00	6	71.70	70.90	-1	6,574	-0.02%
2020/09/10	1	70.20	1	68.60	68.60	0	6,866	0.00%
2020/09/09	0	0.00	8	68.58	69.50	-8	6,968	-0.11%
2020/09/08	4	69.25	2	68.90	68.90	2	7,054	0.03%
2020/09/07	6	71.40	0	0.00	69.20	6	7,134	0.08%
2020/09/04	0	0.00	7	69.23	70.30	-7	7,125	-0.10%
2020/09/03	7	69.49	0	0.00	69.40	7	7,190	0.10%
2020/09/02	0	0.00	3	70.00	70.30	-3	7,253	-0.04%
2020/08/31	3	69.30	0	0.00	69.20	3	7,431	0.04%
2020/08/26	0	0.00	6	70.95	71.30	-6	7,961	-0.08%
2020/08/24	3	68.60	0	0.00	69.20	3	8,157	0.04%
2020/08/21	8	67.93	23	68.40	69.70	-15	8,266	-0.18%
2020/08/20	43	69.04	39	70.41	68.80	4	8,231	0.05%
2020/08/19	19	75.07	18	75.14	76.40	1	8,499	0.01%
2020/08/18	6	73.10	23	73.41	72.60	-17	8,464	-0.20%
2020/08/17	3	71.60	11	70.38	71.50	-8	8,361	-0.10%
2020/08/14	6	68.40	12	68.50	68.60	-6	8,597	-0.07%
2020/08/13	9	68.03	3	68.60	67.70	6	8,946	0.07%
2020/08/12	4	68.10	4	68.70	68.10	0	9,075	0.00%
2020/08/11	16	69.72	13	70.65	68.60	3	9,274	0.03%
2020/08/10	20	70.29	14	71.26	69.80	6	9,375	0.06%
2020/08/07	17	70.59	6	71.35	70.60	11	9,557	0.12%
2020/08/06	6	71.10	7	71.46	70.50	-1	9,961	-0.01%
2020/08/05	3	71.17	1	71.40	70.90	2	10,009	0.02%
2020/08/04	21	73.34	14	74.48	72.50	7	10,068	0.07%
2020/08/03	0	0.00	7	72.67	73.90	-7	9,941	-0.07%
2020/07/31	10	71.92	13	72.51	71.60	-3	9,897	-0.03%
2020/07/30	1	70.70	4	70.40	71.80	-3	9,892	-0.03%
2020/07/29	0	0.00	4	69.30	69.70	-4	9,875	-0.04%
2020/07/28	6	68.90	0	0.00	68.90	6	9,883	0.06%
2020/07/27	0	0.00	2	69.60	70.30	-2	9,853	-0.02%
2020/07/24	6	69.60	0	0.00	69.40	6	9,833	0.06%
2020/07/23	51	73.39	51	73.81	72.10	0	9,794	0.00%
2020/07/22	23	72.81	13	73.50	72.20	10	9,635	0.10%
2020/07/21	12	71.84	17	71.65	71.90	-5	9,399	-0.05%
2020/07/17	4	68.40	4	67.60	67.60	0	9,294	0.00%
2020/07/15	2	69.25	0	0.00	68.80	2	9,311	0.02%
2020/07/14	12	70.57	17	71.14	70.20	-5	9,360	-0.05%
2020/07/13	31	72.42	32	72.36	71.10	-1	9,417	-0.01%
2020/07/10	6	69.60	0	0.00	68.50	6	9,488	0.06%
2020/07/08	0	0.00	139	71.39	71.40	-139	9,409	-1.48%	大賣/鉅額交易
2020/07/07	4	69.65	0	0.00	69.40	4	9,378	0.04%
2020/07/06	20	73.98	8	74.81	74.00	12	9,319	0.13%
2020/07/03	0	0.00	10	71.45	73.50	-10	9,301	-0.11%
2020/07/02	0	0.00	5	69.50	69.30	-5	9,087	-0.06%
2020/07/01	5	68.50	5	69.04	68.40	0	9,123	0.00%
2020/06/30	7	67.00	0	0.00	67.30	7	9,107	0.08%
2020/06/24	2	67.70	0	0.00	67.80	2	9,205	0.02%
2020/06/22	3	67.60	20	68.31	67.20	-17	9,265	-0.18%
2020/06/19	8	71.86	11	72.39	69.50	-3	9,296	-0.03%
2020/06/18	5	68.10	0	0.00	68.30	5	9,153	0.05%
2020/06/17	3	67.60	0	0.00	67.40	3	9,210	0.03%
2020/06/16	0	0.00	5	68.08	68.60	-5	9,343	-0.05%
2020/06/15	3	66.00	0	0.00	65.70	3	9,550	0.03%
2020/06/12	0	0.00	1	67.90	68.70	-1	9,814	-0.01%
2020/06/11	1	71.40	4	73.80	70.00	-3	10,020	-0.03%
2020/06/10	9	71.80	0	0.00	71.60	9	10,045	0.09%
2020/06/09	7	74.40	7	74.13	73.60	0	10,142	0.00%
2020/06/08	0	0.00	2	76.40	75.30	-2	10,336	-0.02%
2020/06/05	5	75.20	3	75.17	75.90	2	10,545	0.02%
2020/06/04	25	76.33	28	76.28	74.90	-3	10,688	-0.03%
2020/06/03	0	0.00	12	71.16	71.80	-12	10,240	-0.12%
2020/06/02	9	70.00	4	71.20	70.80	5	10,227	0.05%
2020/06/01	18	70.86	2	70.70	70.30	16	10,262	0.16%
2020/05/29	4	67.90	13	69.05	69.50	-9	10,258	-0.09%
2020/05/28	5	69.70	1	69.70	68.30	4	10,302	0.04%
2020/05/27	11	70.52	2	70.60	70.90	9	10,399	0.09%
2020/05/26	14	70.61	6	72.77	68.60	8	10,187	0.08%
2020/05/25	20	69.06	21	69.29	71.00	-1	9,764	-0.01%
2020/05/22	114	64.09	13	64.37	64.60	101	9,468	1.07%	大買/鉅額交易
2020/05/21	0	0.00	3	63.97	64.00	-3	9,354	-0.03%
2020/05/20	6	60.43	20	60.97	61.40	-14	9,196	-0.15%
2020/05/19	1	57.80	0	0.00	57.50	1	8,876	0.01%
2020/05/18	18	58.83	5	57.84	57.00	13	8,817	0.15%
2020/05/15	3	57.00	6	56.43	59.00	-3	8,657	-0.03%
2020/05/14	20	56.74	8	56.73	56.20	12	8,646	0.14%
2020/05/13	14	56.29	42	56.60	57.90	-28	8,419	-0.33%
2020/05/12	15	52.79	6	53.27	52.70	9	8,003	0.11%
2020/05/11	3	53.57	31	53.82	53.70	-28	7,951	-0.35%
2020/05/08	11	52.60	36	53.36	52.20	-25	7,818	-0.32%
2020/05/07	2	51.85	12	51.99	52.10	-10	7,687	-0.13%
2020/05/06	18	51.42	8	52.38	50.50	10	7,635	0.13%
2020/05/05	15	51.59	19	52.38	51.60	-4	7,574	-0.05%
2020/04/30	8	51.89	24	52.38	51.80	-16	7,521	-0.21%
2020/04/29	13	50.47	21	50.70	50.30	-8	7,461	-0.11%
2020/04/28	10	50.52	9	51.00	50.50	1	7,456	0.01%
2020/04/27	1	50.10	4	50.33	50.20	-3	7,466	-0.04%
2020/04/24	2	49.13	4	49.11	49.00	-2	7,437	-0.03%
2020/04/22	1	49.35	2	49.20	49.35	-1	7,408	-0.01%
2020/04/21	12	50.01	17	50.06	49.05	-5	7,432	-0.07%
2020/04/20	4	51.18	4	50.88	51.00	0	7,380	0.00%
2020/04/17	45	52.46	5	52.40	51.50	40	7,357	0.54%
2020/04/16	19	53.09	7	53.24	52.80	12	7,254	0.17%
2020/04/15	42	53.13	38	52.83	52.90	4	7,124	0.06%
2020/04/13	4	50.38	3	51.60	50.20	1	6,903	0.01%
2020/04/10	0	0.00	2	50.80	50.80	-2	6,877	-0.03%
2020/04/09	2	51.20	0	0.00	51.00	2	6,942	0.03%
2020/04/08	3	52.20	10	52.60	52.20	-7	6,922	-0.10%
2020/04/06	1	49.40	8	49.30	49.60	-7	6,750	-0.10%
2020/04/01	1	48.50	0	0.00	49.10	1	6,723	0.01%
2020/03/31	10	48.71	2	49.18	48.80	8	6,707	0.12%
2020/03/30	0	0.00	1	49.20	49.20	-1	6,750	-0.01%
2020/03/27	3	48.83	8	48.26	47.10	-5	6,684	-0.07%
2020/03/26	1	48.15	4	47.51	48.15	-3	6,617	-0.05%
2020/03/25	7	48.05	18	48.01	47.70	-11	6,560	-0.17%
2020/03/24	13	45.84	18	45.98	45.80	-5	6,468	-0.08%
2020/03/23	0	0.00	20	44.56	43.35	-20	6,597	-0.30%
2020/03/20	0	0.00	5	49.18	47.65	-5	6,546	-0.08%
2020/03/19	21	47.65	16	47.54	45.85	5	6,402	0.08%
2020/03/18	34	52.21	37	53.31	50.90	-3	6,097	-0.05%
2020/03/17	45	51.78	35	51.97	52.00	10	5,771	0.17%
2020/03/16	14	51.84	17	52.78	49.50	-3	5,472	-0.05%
2020/03/13	17	47.16	85	47.54	51.90	-68	5,321	-1.28%
2020/03/12	28	52.89	22	53.24	51.00	6	5,108	0.12%
2020/03/11	24	54.16	15	55.01	54.20	9	4,842	0.19%
2020/03/10	17	52.91	28	53.39	55.60	-11	4,604	-0.24%
2020/03/09	13	51.21	2	50.60	50.60	11	4,417	0.25%
2020/03/06	71	55.66	0	0.00	53.50	71	4,321	1.64%
2020/03/05	24	56.12	28	56.43	55.60	-4	4,246	-0.09%
2020/03/04	22	54.59	12	55.17	55.90	10	4,081	0.25%
2020/03/03	16	54.88	9	54.62	54.10	7	3,938	0.18%
2020/03/02	20	50.46	33	52.58	54.80	-13	3,701	-0.35%
2020/02/27	14	51.50	3	51.07	49.85	11	3,438	0.32%
2020/02/26	22	53.24	12	53.21	52.30	10	3,371	0.30%
2020/02/25	6	52.07	0	0.00	53.00	6	3,290	0.18%
2020/02/24	3	52.53	3	53.30	53.20	0	3,258	0.00%
2020/02/21	20	53.91	27	53.78	52.90	-7	3,194	-0.22%
2020/02/20	12	51.82	1	52.40	51.90	11	3,013	0.37%
2020/02/19	7	51.50	11	51.90	52.10	-4	2,962	-0.14%
2020/02/18	16	51.64	2	51.80	51.00	14	2,879	0.49%
2020/02/17	26	52.28	20	51.90	52.20	6	2,804	0.21%
2020/02/14	11	48.56	15	48.51	48.70	-4	2,629	-0.15%
2020/02/13	2	47.70	6	47.98	47.95	-4	2,615	-0.15%
2020/02/12	9	48.01	6	48.18	48.20	3	2,682	0.11%
2020/02/11	1	46.55	0	0.00	46.50	1	2,683	0.04%
2020/02/07	0	0.00	1	45.60	45.50	-1	2,785	-0.04%
2020/02/06	4	46.25	3	46.40	46.25	1	2,846	0.04%
2020/02/05	0	0.00	1	46.15	45.30	-1	2,874	-0.03%
2020/02/03	18	43.38	18	43.59	44.00	0	3,018	0.00%
2020/01/30	4	47.60	0	0.00	46.75	4	3,309	0.12%
2020/01/20	1	52.20	10	52.40	51.90	-9	3,464	-0.26%
2020/01/15	0	0.00	4	53.40	53.00	-4	4,213	-0.09%
2020/01/14	8	52.34	7	52.70	52.40	1	4,296	0.02%
2020/01/09	0	0.00	5	50.80	50.50	-5	4,607	-0.11%
2020/01/08	5	50.38	0	0.00	49.90	5	4,661	0.11%
2020/01/07	4	51.00	0	0.00	50.40	4	4,843	0.08%
2020/01/06	4	51.80	0	0.00	51.50	4	4,957	0.08%
2020/01/03	7	54.04	0	0.00	53.10	7	4,942	0.14%
2020/01/02	15	53.80	20	54.05	54.50	-5	4,868	-0.10%
2019/12/31	2	53.00	0	0.00	52.80	2	4,832	0.04%
2019/12/25	17	54.18	24	54.40	53.90	-7	4,763	-0.15%
2019/12/23	2	53.30	2	53.80	52.70	0	4,692	0.00%
2019/12/20	0	0.00	2	53.30	53.00	-2	4,704	-0.04%
2019/12/18	50	54.85	46	54.97	54.50	4	4,752	0.08%
2019/12/17	4	52.38	0	0.00	53.40	4	4,549	0.09%
2019/12/12	5	52.00	5	52.30	51.40	0	4,644	0.00%
2019/12/10	0	0.00	1	52.20	52.50	-1	4,604	-0.02%
2019/12/09	2	51.30	2	51.60	51.10	0	4,585	0.00%
2019/12/06	11	51.15	10	51.73	51.40	1	4,629	0.02%
2019/12/05	21	51.33	37	51.47	51.10	-16	4,642	-0.34%
2019/12/04	10	49.20	11	49.36	50.80	-1	4,852	-0.02%
2019/11/29	7	49.15	0	0.00	49.10	7	4,921	0.14%
2019/11/20	0	0.00	0	49.30	49.05	0	5,902	0.00%
2019/11/15	0	0.00	0	50.70	50.70	0	6,217	0.00%
2019/11/13	0	0.00	4	50.40	50.30	-4	6,429	-0.06%
2019/11/11	10	50.76	201	49.89	49.60	-191	6,432	-2.97%	大賣/鉅額交易
2019/11/08	4	52.70	0	0.00	52.80	4	6,377	0.06%
2019/11/07	4	54.43	60	53.42	53.20	-56	6,387	-0.88%
2019/11/06	0	0.00	0	56.10	55.50	0	6,354	0.00%
2019/11/05	24	56.23	25	56.35	56.30	-1	6,352	-0.02%
2019/10/31	7	55.83	0	0.00	55.00	7	6,331	0.11%
2019/10/30	29	56.73	104	56.70	56.80	-75	6,268	-1.20%	大賣/
2019/10/29	1	59.80	10	58.70	57.50	-9	6,275	-0.14%
2019/10/28	17	59.38	7	58.91	60.10	10	6,167	0.16%
2019/10/25	3	58.80	13	57.73	58.20	-10	6,169	-0.16%
2019/10/24	133	57.03	54	56.63	58.50	79	6,089	1.30%	大買/
2019/10/23	267	54.76	48	54.83	55.00	219	6,007	3.65%	大買/鉅額交易
2019/10/22	52	53.19	15	52.77	53.60	37	6,029	0.61%
2019/10/21	48	53.18	60	52.89	53.60	-12	5,906	-0.20%
2019/10/18	58	52.04	47	51.89	51.60	11	5,681	0.19%
2019/10/17	0	0.00	20	51.30	51.10	-20	5,579	-0.36%
2019/10/16	7	50.16	0	0.00	50.00	7	5,555	0.13%
2019/10/15	0	0.00	11	51.65	51.10	-11	5,499	-0.20%
2019/10/14	26	50.64	41	50.87	50.40	-15	5,317	-0.28%
2019/10/09	5	48.51	11	48.47	48.15	-6	5,184	-0.12%
2019/10/08	4	48.73	9	48.93	48.90	-5	5,185	-0.10%
2019/10/07	10	49.88	7	49.68	49.55	3	5,192	0.06%
2019/10/04	5	49.32	2	49.35	49.35	3	5,183	0.06%
2019/10/03	1	49.75	0	0.00	49.60	1	5,185	0.02%
2019/10/02	0	0.00	5	49.25	49.50	-5	5,179	-0.10%
2019/10/01	0	0.00	13	49.07	49.25	-13	5,189	-0.25%
2019/09/27	23	48.50	19	48.97	48.40	4	5,174	0.08%
2019/09/26	5	49.92	3	50.17	48.75	2	5,155	0.04%
2019/09/25	3	50.00	0	0.00	49.45	3	5,135	0.06%
2019/09/24	37	51.62	33	51.32	50.80	4	5,122	0.08%
2019/09/23	8	51.08	5	51.20	50.80	3	5,061	0.06%
2019/09/20	10	50.42	0	0.00	50.40	10	5,049	0.20%
2019/09/19	55	51.22	47	51.48	50.70	8	5,067	0.16%
2019/09/18	10	50.49	6	50.62	50.30	4	5,017	0.08%
2019/09/17	37	49.59	38	49.62	50.20	-1	5,007	-0.02%
2019/09/16	3	48.20	1	48.40	48.50	2	4,973	0.04%
2019/09/12	0	0.00	3	49.60	48.90	-3	5,001	-0.06%
2019/09/11	6	49.03	1	49.25	48.85	5	5,056	0.10%
2019/09/10	29	49.56	24	49.81	49.30	5	5,215	0.10%
2019/09/09	10	50.15	0	0.00	50.10	10	5,230	0.19%
2019/09/06	78	51.98	59	52.43	51.00	19	5,201	0.37%
2019/09/05	3	50.17	3	50.77	50.80	0	4,915	0.00%
2019/09/04	0	0.00	6	50.70	50.70	-6	4,896	-0.12%
2019/09/03	5	50.04	10	50.30	49.80	-5	4,872	-0.10%
2019/09/02	15	50.17	22	50.18	50.70	-7	4,830	-0.14%
2019/08/30	48	50.84	41	50.59	49.05	7	4,748	0.15%
2019/08/29	32	50.20	40	50.40	49.75	-8	4,536	-0.18%
2019/08/28	72	49.84	74	49.80	51.20	-2	4,330	-0.05%
2019/08/27	2	46.95	3	46.80	46.60	-1	3,927	-0.03%
2019/08/26	4	46.44	0	0.00	46.10	4	3,926	0.10%
2019/08/23	3	48.30	5	49.04	48.55	-2	3,888	-0.05%
2019/08/22	2	48.58	10	48.78	48.70	-8	3,837	-0.21%
2019/08/21	40	48.21	39	48.05	48.20	1	3,744	0.03%
2019/08/20	2	46.90	12	46.20	45.85	-10	3,565	-0.28%
2019/08/19	13	46.57	13	46.89	46.50	0	3,525	0.00%
2019/08/16	42	45.85	32	46.59	46.00	10	3,415	0.29%
2019/08/15	3	43.30	0	0.00	43.10	3	3,320	0.09%
2019/08/14	9	44.21	1	44.30	44.10	8	3,318	0.24%
2019/08/13	2	44.38	2	44.45	44.35	0	3,326	0.00%
2019/08/12	3	43.92	3	43.63	44.35	0	3,316	0.00%
2019/08/06	2	45.05	2	44.65	45.60	0	3,292	0.00%
2019/08/05	1	45.50	1	46.00	45.55	0	3,274	0.00%
2019/08/02	0	0.00	2	47.40	47.85	-2	3,264	-0.06%
2019/08/01	4	49.10	2	49.40	48.85	2	3,269	0.06%
2019/07/31	41	49.12	21	49.33	49.90	20	3,241	0.62%
2019/07/30	3	48.12	4	48.43	48.80	-1	3,154	-0.03%
2019/07/29	56	51.67	41	52.04	51.00	15	3,016	0.50%
2019/07/26	3	47.70	13	47.52	49.50	-10	2,828	-0.35%
2019/07/25	16	48.09	12	47.30	47.75	4	2,728	0.15%
2019/07/24	31	46.50	27	46.70	47.30	4	2,551	0.16%
2019/07/17	1	43.45	1	43.45	43.45	0	2,457	0.00%
2019/07/16	0	0.00	1	44.90	44.30	-1	2,589	-0.04%
2019/07/15	1	44.30	0	0.00	44.25	1	2,627	0.04%
2019/07/09	1	43.25	1	43.55	43.00	0	2,745	0.00%
2019/07/08	3	44.13	0	0.00	44.10	3	2,762	0.11%
2019/07/01	0	0.00	5	47.20	46.45	-5	3,016	-0.17%
2019/06/28	6	46.70	0	0.00	46.30	6	3,046	0.20%
2019/06/26	1	46.50	11	47.32	46.65	-10	3,135	-0.32%
2019/06/25	10	46.60	1	47.40	47.40	9	3,187	0.28%
2019/06/24	0	0.00	7	46.01	46.35	-7	3,143	-0.22%
2019/06/21	5	45.39	4	45.89	45.15	1	3,120	0.03%
2019/06/20	24	45.42	22	45.46	45.10	2	3,114	0.06%
2019/06/19	7	44.89	9	44.56	44.85	-2	3,132	-0.06%
2019/06/18	33	45.48	30	45.29	43.90	3	3,140	0.10%
2019/06/17	17	43.76	21	44.52	45.40	-4	3,036	-0.13%
2019/06/14	1	41.95	2	41.85	41.30	-1	3,015	-0.03%
2019/06/12	1	41.65	1	42.85	41.45	0	3,131	0.00%
2019/06/11	1	42.05	2	42.03	42.05	-1	3,266	-0.03%
2019/06/10	3	40.10	2	40.20	40.10	1	3,327	0.03%
2019/05/30	0	0.00	1	40.30	41.10	-1	3,905	-0.03%
2019/05/28	3	40.10	3	39.25	40.10	0	4,133	0.00%
2019/05/27	2	40.13	2	40.48	39.95	0	4,328	0.00%
2019/05/24	1	40.50	3	40.70	40.50	-2	4,444	-0.04%
2019/05/22	1	42.35	1	42.35	41.55	0	4,688	0.00%
2019/05/21	1	41.75	2	40.65	41.75	-1	4,803	-0.02%
2019/05/20	5	41.07	5	40.94	40.45	0	4,888	0.00%
2019/05/17	4	43.60	4	43.70	42.70	0	5,107	0.00%
2019/05/16	1	43.40	1	44.20	42.85	0	5,190	0.00%
2019/05/14	0	0.00	1	42.70	42.60	-1	5,661	-0.02%
2019/05/13	0	0.00	167	41.92	41.75	-167	6,030	-2.77%	大賣/鉅額交易
2019/05/10	10	44.19	11	44.18	43.95	-1	6,201	-0.02%
2019/05/09	12	43.80	2	43.58	43.35	10	6,303	0.16%
2019/05/08	2	45.93	1	45.70	45.70	1	6,338	0.02%
2019/05/07	1	46.25	5	46.46	46.25	-4	6,618	-0.06%
2019/05/03	0	0.00	4	47.80	48.05	-4	6,914	-0.06%
2019/05/02	17	47.21	13	47.21	47.35	4	6,911	0.06%
2019/04/30	1	46.00	1	46.65	47.40	0	6,933	0.00%
2019/04/29	17	47.59	67	49.17	46.80	-50	6,935	-0.72%
2019/04/26	3	52.73	0	0.00	52.00	3	6,877	0.04%
2019/04/25	0	0.00	10	53.20	54.00	-10	6,860	-0.15%
2019/04/24	6	54.38	7	54.69	53.80	-1	6,866	-0.01%
2019/04/23	4	53.78	3	53.93	53.60	1	6,866	0.01%
2019/04/22	14	55.84	14	55.86	54.40	0	6,906	0.00%
2019/04/19	1	53.50	4	53.98	54.10	-3	6,807	-0.04%
2019/04/18	10	53.49	10	53.69	52.90	0	6,819	0.00%
2019/04/17	10	52.60	0	0.00	52.80	10	6,807	0.15%
2019/04/16	0	0.00	4	52.10	52.50	-4	6,840	-0.06%
2019/04/15	2	51.20	0	0.00	51.20	2	6,913	0.03%
2019/04/12	2	51.30	2	51.35	51.10	0	7,052	0.00%
2019/04/10	0	0.00	6	53.30	53.20	-6	7,155	-0.08%
2019/04/09	27	55.89	24	56.17	53.90	3	7,198	0.04%
2019/04/03	0	0.00	3	54.03	53.90	-3	7,248	-0.04%
2019/04/02	3	52.90	3	53.00	53.00	0	7,245	0.00%
2019/04/01	0	0.00	2	52.00	52.20	-2	7,341	-0.03%
2019/03/29	4	51.05	2	51.15	51.00	2	7,319	0.03%
2019/03/28	3	51.80	4	52.30	51.20	-1	7,491	-0.01%
2019/03/26	1	51.60	1	51.80	51.30	0	7,947	0.00%
2019/03/22	2	52.45	1	53.20	52.10	1	8,276	0.01%
2019/03/21	1	52.00	1	51.80	51.80	0	8,408	0.00%
2019/03/20	8	53.39	8	53.48	52.60	0	8,690	0.00%
2019/03/19	5	54.28	280	53.95	53.10	-275	9,013	-3.05%	大賣/鉅額交易
2019/03/18	3	53.77	3	54.10	54.30	0	9,060	0.00%
2019/03/15	3	53.30	4	53.75	54.50	-1	9,239	-0.01%
2019/03/14	36	54.32	35	54.42	53.90	1	9,339	0.01%
2019/03/13	8	57.24	5	57.82	57.40	3	9,496	0.03%
2019/03/12	28	57.56	170	57.71	58.00	-142	9,746	-1.46%	大賣/鉅額交易
2019/03/11	2	56.00	189	55.76	55.60	-187	9,921	-1.88%	大賣/鉅額交易
2019/03/08	2	55.05	7	55.77	56.00	-5	10,119	-0.05%
2019/03/07	1	56.00	1	57.50	55.60	0	10,309	0.00%
2019/03/06	8	56.64	7	56.79	56.60	1	10,479	0.01%
2019/03/05	152	56.11	301	56.15	55.50	-149	10,982	-1.36%	大買/大賣/鉅額交易
2019/03/04	6	56.70	413	56.49	56.50	-407	11,326	-3.59%	大賣/鉅額交易
2019/02/27	3	55.40	5	56.44	57.60	-2	11,445	-0.02%
2019/02/26	42	58.11	39	56.98	55.70	3	11,716	0.03%
2019/02/25	28	56.43	252	55.92	57.60	-224	11,980	-1.87%	大賣/鉅額交易
2019/02/22	10	57.26	0	0.00	56.50	10	12,027	0.08%
2019/02/21	7	56.94	1,159	56.70	57.90	-1,152	11,959	-9.63%	大賣/鉅額交易
2019/02/20	24	59.23	400	58.51	57.90	-376	11,855	-3.17%	大賣/鉅額交易
2019/02/19	1	57.90	118	58.55	58.90	-117	11,804	-0.99%	大賣/鉅額交易
2019/02/18	15	59.67	478	59.92	58.30	-463	11,751	-3.94%	大賣/鉅額交易
2019/02/15	4	57.65	7	58.71	59.30	-3	11,564	-0.03%
2019/02/14	23	58.17	19	58.32	59.00	4	11,518	0.03%
2019/02/13	92	58.29	99	58.62	58.40	-7	11,407	-0.06%
2019/02/12	670	54.90	32	54.24	56.00	638	11,139	5.73%	大買/鉅額交易
2019/02/11	1,148	50.87	61	50.22	51.40	1,087	10,961	9.92%	大買/鉅額交易
2019/01/30	65	47.97	13	47.64	46.75	52	10,938	0.48%
2019/01/29	293	45.88	3	45.78	46.10	290	10,865	2.67%	大買/鉅額交易
2019/01/28	1,462	45.74	13	46.73	46.60	1,449	10,856	13.35%	大買/鉅額交易
2019/01/25	62	44.76	42	44.60	44.15	20	10,746	0.19%
2019/01/24	4	42.79	5	42.74	42.55	-1	10,850	-0.01%
2019/01/23	5	41.75	5	41.80	42.20	0	10,938	0.00%
2019/01/22	2	41.85	0	0.00	41.50	2	10,995	0.02%
2019/01/21	0	0.00	1	41.85	42.00	-1	11,097	-0.01%
2019/01/18	11	40.33	13	40.60	41.30	-2	11,108	-0.02%
2019/01/17	6	40.81	3	41.18	40.20	3	11,151	0.03%
2019/01/16	35	41.44	35	41.67	41.00	0	11,221	0.00%
2019/01/15	0	0.00	4	40.63	40.90	-4	11,225	-0.04%
2019/01/14	2	40.78	2	39.60	40.05	0	11,304	0.00%
2019/01/11	10	41.80	8	41.55	41.55	2	11,314	0.02%
2019/01/10	1	42.50	1	43.45	42.30	0	11,353	0.00%
2019/01/09	2	42.30	6	42.87	42.30	-4	11,567	-0.03%
2019/01/08	1	42.00	1	42.50	42.10	0	11,704	0.00%
2019/01/07	18	41.99	16	41.97	41.60	2	11,681	0.02%
2019/01/04	3	39.00	37	39.79	40.90	-34	11,672	-0.29%
2019/01/03	22	43.39	18	43.16	40.65	4	11,580	0.03%
2018/12/28	4	43.96	6	44.33	43.90	-2	11,589	-0.02%
2018/12/27	94	44.51	59	44.89	43.80	35	11,642	0.30%
2018/12/26	4	44.50	4	44.20	42.60	0	11,558	0.00%
2018/12/25	7	43.79	8	44.33	44.10	-1	11,555	-0.01%
2018/12/24	163	44.27	62	44.47	45.30	101	11,517	0.88%	大買/鉅額交易
2018/12/22	2	44.30	2	44.70	44.85	0	11,413	0.00%
2018/12/21	11	45.11	11	45.44	45.60	0	11,422	0.00%
2018/12/20	24	44.50	46	45.02	44.25	-22	11,273	-0.20%
2018/12/19	19	47.36	15	47.99	47.40	4	11,019	0.04%
2018/12/18	20	50.83	18	51.15	49.40	2	10,927	0.02%
2018/12/17	6	50.92	9	51.21	50.30	-3	10,856	-0.03%
2018/12/14	25	50.05	11	49.55	50.00	14	10,796	0.13%
2018/12/13	34	51.97	26	52.27	52.00	8	10,675	0.07%
2018/12/12	108	50.27	126	50.72	52.50	-18	10,400	-0.17%	大買/大賣/
2018/12/11	11	48.17	12	48.14	47.80	-1	10,099	-0.01%
2018/12/10	35	47.64	39	48.13	47.30	-4	10,196	-0.04%
2018/12/07	13	48.22	16	48.37	48.05	-3	10,027	-0.03%
2018/12/06	19	48.62	126	46.63	46.30	-107	9,928	-1.08%	大賣/鉅額交易
2018/12/05	65	49.77	118	50.25	51.10	-53	9,676	-0.55%	大賣/
2018/12/04	222	51.42	217	51.61	49.50	5	9,490	0.05%	大買/大賣/
2018/12/03	35	51.05	35	50.56	49.15	0	9,277	0.00%
2018/11/30	130	48.25	25	48.09	48.75	105	9,100	1.15%	大買/鉅額交易
2018/11/29	74	50.31	50	50.32	49.00	24	8,908	0.27%
2018/11/28	43	50.08	41	50.52	49.70	2	8,699	0.02%
2018/11/27	26	46.24	339	46.55	48.40	-313	8,185	-3.82%	大賣/鉅額交易
2018/11/26	21	44.13	20	44.18	44.00	1	7,814	0.01%
2018/11/23	6	42.97	5	43.20	43.75	1	7,721	0.01%
2018/11/22	68	41.74	37	41.75	41.10	31	7,406	0.42%
2018/11/21	29	40.13	39	39.59	40.70	-10	6,994	-0.14%
2018/11/20	0	0.00	6	37.58	37.00	-6	6,942	-0.09%
2018/11/19	2	36.95	0	0.00	37.30	2	6,999	0.03%
2018/11/16	1	36.80	13	37.43	36.25	-12	7,024	-0.17%
2018/11/15	9	36.41	9	36.67	36.80	0	7,052	0.00%
2018/11/14	6	36.65	7	36.54	36.00	-1	7,106	-0.01%
2018/11/13	10	35.80	0	0.00	36.95	10	7,294	0.14%
2018/11/12	7	37.01	5	37.03	36.60	2	7,346	0.03%
2018/11/09	1	36.05	1	36.40	36.70	0	7,392	0.00%
2018/11/08	15	38.73	8	38.88	35.95	7	7,411	0.09%
2018/11/07	24	36.10	26	36.30	37.75	-2	7,311	-0.03%
2018/11/05	0	0.00	5	37.07	37.00	-5	7,338	-0.07%
2018/11/02	27	36.91	10	36.70	36.55	17	7,319	0.23%
2018/11/01	575	36.54	233	35.85	35.80	342	7,226	4.73%	大買/大賣/鉅額交易
2018/10/31	13	33.30	15	33.71	34.10	-2	6,952	-0.03%
2018/10/30	11	31.78	7	31.66	31.00	4	6,907	0.06%
2018/10/29	22	31.97	16	32.05	32.05	6	7,100	0.08%
2018/10/26	5	31.15	5	31.20	30.50	0	7,077	0.00%
2018/10/25	5	31.55	6	31.67	31.15	-1	7,113	-0.01%
2018/10/19	0	0.00	20	36.31	36.35	-20	7,133	-0.28%
2018/10/18	80	38.38	1	38.30	38.05	79	7,152	1.10%
2018/10/17	123	40.41	101	40.89	38.40	22	7,163	0.31%	大買/大賣/
2018/10/16	30	39.98	32	40.37	40.25	-2	7,007	-0.03%
2018/10/15	3	36.90	3	37.10	37.20	0	6,976	0.00%
2018/10/12	6	36.05	6	36.44	37.20	0	7,037	0.00%
2018/10/11	14	36.79	8	36.79	36.50	6	7,110	0.08%
2018/10/09	27	41.42	27	41.52	40.55	0	7,192	0.00%
2018/10/08	6	42.18	7	42.14	41.70	-1	7,254	-0.01%
2018/10/05	1	42.35	250	42.38	42.30	-249	7,414	-3.36%	大賣/鉅額交易
2018/10/04	3	48.50	3	48.35	47.00	0	7,476	0.00%
2018/10/03	6	49.20	6	49.10	47.95	0	8,046	0.00%
2018/10/02	3	51.40	3	51.77	50.00	0	8,302	0.00%
2018/10/01	12	49.95	12	50.00	51.30	0	8,430	0.00%
2018/09/28	24	51.03	53	50.94	50.20	-29	8,731	-0.33%
2018/09/27	1	51.60	0	0.00	50.00	1	8,917	0.01%
2018/09/26	18	51.62	18	51.76	51.10	0	9,101	0.00%
2018/09/25	162	51.53	62	51.73	52.00	100	9,178	1.09%	大買/
2018/09/21	181	51.47	38	50.38	51.00	143	9,161	1.56%	大買/鉅額交易
2018/09/20	7	47.81	7	48.49	48.00	0	9,160	0.00%
2018/09/19	9	48.81	5	49.40	47.90	4	9,256	0.04%
2018/09/18	5	50.54	3	51.10	48.40	2	9,348	0.02%
2018/09/17	47	52.41	15	52.60	52.10	32	9,527	0.34%
2018/09/14	25	52.78	26	52.92	52.60	-1	9,645	-0.01%
2018/09/13	9	51.39	9	51.22	48.95	0	9,580	0.00%
2018/09/12	11	49.54	343	49.70	50.10	-332	9,788	-3.39%	大賣/鉅額交易
2018/09/11	15	51.48	15	51.83	51.30	0	9,983	0.00%
2018/09/10	23	50.21	86	50.21	50.60	-63	10,091	-0.62%
2018/09/07	3	56.40	155	52.88	53.50	-152	10,143	-1.50%	大賣/鉅額交易
2018/09/06	8	56.69	9	56.87	56.40	-1	10,316	-0.01%
2018/09/05	3	58.40	14	58.29	56.00	-11	10,881	-0.10%
2018/09/03	7	57.71	3	57.03	57.00	4	11,763	0.03%
2018/08/31	33	59.54	28	59.68	60.90	5	12,007	0.04%
2018/08/30	20	61.71	20	61.88	61.00	0	12,203	0.00%
2018/08/29	24	60.15	20	60.19	60.70	4	12,365	0.03%
2018/08/28	5	59.10	22	59.44	58.90	-17	12,638	-0.13%
2018/08/27	40	59.59	40	59.87	60.10	0	12,903	0.00%
2018/08/24	1	57.10	7	57.37	56.60	-6	13,097	-0.05%
2018/08/23	15	59.47	7	59.50	58.60	8	13,647	0.06%
2018/08/22	46	58.15	26	58.10	59.50	20	14,211	0.14%
2018/08/21	25	58.54	20	58.90	58.50	5	14,867	0.03%
2018/08/20	14	55.10	122	55.32	58.50	-108	15,105	-0.71%	大賣/鉅額交易
2018/08/17	13	59.70	7	61.77	58.20	6	15,508	0.04%
2018/08/16	14	58.20	24	58.77	61.20	-10	15,624	-0.06%
2018/08/15	6	60.60	0	0.00	58.60	6	15,830	0.04%
2018/08/14	16	60.03	37	60.41	62.00	-21	16,050	-0.13%
2018/08/13	6	63.70	100	59.75	60.30	-94	16,266	-0.58%
2018/08/10	58	65.84	63	66.56	64.70	-5	16,635	-0.03%
2018/08/09	19	65.01	11	65.66	66.30	8	17,030	0.05%
2018/08/08	14	66.23	12	67.12	65.00	2	17,702	0.01%
2018/08/07	46	67.40	66	67.21	66.70	-20	18,220	-0.11%
2018/08/06	7	65.06	6	65.72	65.50	1	18,399	0.01%
2018/08/03	20	63.64	15	63.40	66.00	5	18,632	0.03%
2018/08/02	21	66.70	6	67.17	63.70	15	18,765	0.08%
2018/08/01	8	70.55	5	70.92	69.50	3	19,391	0.02%
2018/07/31	6	71.03	15	71.45	72.20	-9	19,736	-0.05%
2018/07/30	7	70.67	3	70.33	69.50	4	19,735	0.02%
2018/07/27	2	73.85	66	73.08	72.00	-64	19,738	-0.32%
2018/07/26	8	73.53	14	73.59	75.00	-6	19,731	-0.03%
2018/07/25	5	70.08	10	70.76	71.70	-5	19,584	-0.03%
2018/07/24	2	67.90	1	68.50	69.90	1	19,513	0.01%
2018/07/23	14	63.96	520	64.39	67.50	-506	19,448	-2.60%	大賣/鉅額交易
2018/07/20	24	67.47	88	68.00	67.10	-64	19,381	-0.33%
2018/07/19	24	69.75	335	68.95	69.00	-311	19,241	-1.62%	大賣/鉅額交易
2018/07/18	17	68.74	125	67.69	68.00	-108	19,237	-0.56%	大賣/鉅額交易
2018/07/17	24	72.80	16	73.38	70.90	8	19,196	0.04%
2018/07/16	15	74.08	192	74.32	73.80	-177	19,197	-0.92%	大賣/鉅額交易
2018/07/13	20	76.23	56	75.10	73.00	-36	19,302	-0.19%
2018/07/12	29	73.19	18	73.01	73.90	11	19,122	0.06%
2018/07/11	56	73.25	36	72.94	73.60	20	19,114	0.10%
2018/07/10	842	70.43	60	69.09	72.00	782	18,611	4.20%	大買/鉅額交易
2018/07/09	18	65.32	42	65.51	65.50	-24	18,502	-0.13%
2018/07/06	35	65.01	48	65.68	66.20	-13	18,359	-0.07%
2018/07/05	217	64.23	19	63.56	62.70	198	18,107	1.09%	大買/鉅額交易
2018/07/04	37	65.56	30	65.35	62.70	7	17,898	0.04%
2018/07/03	14	69.86	6	70.42	69.60	8	17,672	0.05%
2018/07/02	26	71.99	2	73.35	69.10	24	17,580	0.14%
2018/06/29	15	70.43	17	71.31	72.80	-2	17,458	-0.01%
2018/06/28	68	72.82	135	71.58	69.50	-67	17,295	-0.39%	大賣/
2018/06/27	28	72.76	96	72.56	73.40	-68	17,177	-0.40%
2018/06/26	88	73.94	68	74.26	72.00	20	17,064	0.12%
2018/06/25	9	72.86	14	73.19	71.20	-5	16,820	-0.03%
2018/06/22	8	77.74	7	78.09	76.50	1	16,652	0.01%
2018/06/21	37	79.78	93	80.10	80.90	-56	16,558	-0.34%
2018/06/20	65	80.80	399	80.02	76.40	-334	16,374	-2.04%	大賣/鉅額交易
2018/06/19	37	84.09	87	82.89	84.00	-50	16,260	-0.31%
2018/06/15	65	84.36	57	83.21	83.20	8	16,243	0.05%
2018/06/14	169	82.29	112	82.73	83.20	57	16,133	0.35%	大買/大賣/
2018/06/13	178	87.25	388	89.73	82.90	-210	15,957	-1.32%	大買/大賣/鉅額交易
2018/06/12	576	87.54	317	87.15	89.50	259	15,516	1.67%	大買/大賣/鉅額交易
2018/06/11	125	78.14	81	79.43	81.40	44	14,963	0.29%	大買/
2018/06/08	67	71.31	64	71.33	74.00	3	14,696	0.02%
2018/06/07	32	71.52	90	71.49	70.50	-58	14,445	-0.40%
2018/06/06	76	70.58	54	70.64	71.50	22	14,445	0.15%
2018/06/05	191	67.75	408	68.95	67.80	-217	14,387	-1.51%	大買/大賣/鉅額交易
2018/06/04	219	71.29	39	71.44	72.80	180	14,150	1.27%	大買/鉅額交易
2018/06/01	177	71.23	72	70.77	69.90	105	13,839	0.76%	大買/鉅額交易
2018/05/31	413	76.25	313	76.10	70.70	100	13,541	0.74%	大買/大賣/
2018/05/30	498	71.33	142	71.47	74.10	356	12,893	2.76%	大買/大賣/鉅額交易
2018/05/29	551	70.77	222	70.05	68.80	329	12,268	2.68%	大買/大賣/鉅額交易
2018/05/28	472	66.41	79	65.29	66.90	393	11,490	3.42%	大買/鉅額交易
2018/05/25	83	57.73	154	58.40	60.90	-71	11,147	-0.64%	大賣/
2018/05/24	3	55.60	0	0.00	55.40	3	10,510	0.03%
2018/05/23	12	55.42	10	55.86	55.80	2	10,294	0.02%
2018/05/22	30	55.46	22	55.69	53.70	8	9,969	0.08%
2018/05/21	54	55.43	13	55.85	56.40	41	9,672	0.42%
2018/05/18	161	53.34	157	53.54	54.70	4	9,332	0.04%	大買/大賣/
2018/05/17	94	54.18	95	54.50	52.10	-1	8,805	-0.01%
2018/05/16	325	57.24	313	57.38	55.60	12	8,338	0.14%	大買/大賣/
2018/05/15	141	50.99	127	50.99	53.80	14	7,656	0.18%	大買/大賣/
2018/05/14	43	48.39	50	48.67	50.20	-7	7,091	-0.10%
2018/05/11	13	46.68	6	45.73	45.70	7	6,824	0.10%
2018/05/10	65	44.44	64	44.59	46.20	1	6,511	0.02%
2018/05/09	71	42.96	67	43.20	43.65	4	6,123	0.07%
2018/05/08	42	38.91	41	39.01	40.90	1	5,397	0.02%
2018/05/03	5	37.00	12	37.22	36.95	-7	5,004	-0.14%
2018/05/02	6	36.38	5	36.40	36.35	1	5,000	0.02%
2018/04/30	21	36.24	15	36.48	35.95	6	5,067	0.12%
2018/04/27	0	0.00	1	36.15	36.15	-1	5,345	-0.02%
2018/04/26	6	36.53	5	36.45	34.50	1	5,752	0.02%
2018/04/24	3	37.15	3	37.37	36.00	0	5,798	0.00%
2018/04/23	65	38.96	65	38.99	37.60	0	5,718	0.00%
2018/04/19	105	38.10	105	38.26	39.15	0	5,607	0.00%	大買/大賣/
2018/04/18	1	36.85	12	36.37	36.30	-11	5,362	-0.21%
2018/04/13	47	38.39	54	38.40	38.00	-7	5,103	-0.14%
2018/04/12	7	36.86	0	0.00	36.90	7	4,969	0.14%
2018/04/11	5	37.12	12	36.88	37.10	-7	5,049	-0.14%
2018/04/10	1	36.50	5	36.97	36.05	-4	5,029	-0.08%
2018/04/09	9	36.27	0	0.00	36.25	9	5,129	0.18%
2018/04/03	10	35.90	11	36.02	36.10	-1	5,174	-0.02%
2018/03/30	6	36.68	21	36.89	36.70	-15	5,279	-0.28%
2018/03/29	32	36.67	65	36.88	36.35	-33	5,313	-0.62%
2018/03/28	6	36.19	0	0.00	36.00	6	5,277	0.11%
2018/03/27	2	36.73	20	37.11	36.65	-18	5,265	-0.34%
2018/03/26	1	35.90	0	0.00	36.00	1	5,266	0.02%
2018/03/23	2	36.70	2	35.80	35.80	0	5,239	0.00%
2018/03/22	30	37.76	22	38.14	37.30	8	5,174	0.15%
2018/03/21	6	38.60	21	38.38	36.90	-15	5,022	-0.30%
2018/03/20	7	36.68	7	36.59	37.40	0	4,859	0.00%
2018/03/19	88	36.82	47	37.00	36.40	41	4,784	0.86%
2018/03/16	50	36.65	30	36.76	35.80	20	4,642	0.43%
2018/03/14	5	36.20	5	36.00	35.25	0	4,483	0.00%
2018/03/13	5	35.15	0	0.00	36.00	5	4,386	0.11%
2018/03/12	14	35.72	16	35.85	35.05	-2	4,329	-0.05%
2018/03/09	1	33.80	1	33.65	34.00	0	4,148	0.00%
2018/03/08	26	31.63	27	31.92	33.55	-1	3,992	-0.03%
2018/03/07	32	30.62	2	30.60	30.50	30	3,933	0.76%
2018/03/06	2	30.20	0	0.00	30.20	2	4,034	0.05%
2018/02/27	0	0.00	1	31.35	30.75	-1	4,659	-0.02%
2018/02/26	16	31.38	15	31.37	30.85	1	4,705	0.02%
2018/02/21	0	0.00	5	30.34	30.25	-5	5,361	-0.09%
2018/02/06	0	0.00	5	30.29	29.95	-5	5,920	-0.08%
2018/02/05	0	0.00	2	32.90	33.05	-2	6,059	-0.03%
2018/02/01	5	34.41	5	34.65	34.00	0	6,303	0.00%
2018/01/30	3	34.35	3	34.30	34.30	0	6,541	0.00%
2018/01/29	31	34.35	36	34.52	34.15	-5	6,556	-0.08%
2018/01/26	1	34.95	0	0.00	34.80	1	6,635	0.02%
2018/01/24	38	35.83	36	36.05	35.30	2	6,733	0.03%
2018/01/23	56	37.51	58	37.50	36.05	-2	6,868	-0.03%
2018/01/22	73	37.27	74	37.64	38.55	-1	6,712	-0.01%
2018/01/19	1	35.45	0	0.00	35.05	1	6,702	0.01%
2018/01/18	11	35.41	10	35.38	34.60	1	7,073	0.01%
2018/01/16	7	34.97	6	35.23	34.60	1	7,187	0.01%
2018/01/15	0	0.00	1.2	33.96	34.85	-1.2	7,255	-0.02%
2018/01/12	1	33.70	0	0.00	33.35	1	7,316	0.01%
2018/01/11	0	0.00	0.3	33.00	33.00	-0.3	7,330	0.00%
2018/01/09	0	0.00	7	33.90	33.40	-7	7,408	-0.09%
2018/01/08	1	34.60	1	35.05	33.80	0	7,617	0.00%
2018/01/05	9	35.74	11	35.79	35.40	-2	7,643	-0.03%
2018/01/04	0	0.00	2	35.00	35.00	-2	7,698	-0.03%
2018/01/03	11	35.05	5	34.96	34.60	6	7,660	0.08%
2018/01/02	0	0.00	1	33.20	33.35	-1	7,565	-0.01%