嘉晶 (3016)-群益金鼎券商分點個股進出

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
51.8
漲跌
▲0.2
漲幅
+0.39%
成交量
422張
產業
上市半導體類股▼1.21%
794人加入追蹤

立即追蹤
本地時間:13:30(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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/11/20	7	52.14	1	51.60	51.60	6	383	1.56%
2024/11/19	2	52.70	0	0.00	53.00	2	397	0.50%
2024/11/18	5	53.24	0	0.00	53.00	5	406	1.23%
2024/11/14	9	54.51	1	53.80	53.80	8	427	1.87%
2024/11/13	1	55.10	3	55.10	55.10	-2	429	-0.47%
2024/11/11	2	55.65	2	56.50	56.50	0	431	0.00%
2024/11/07	0	0.00	0.1	57.10	56.90	-0.1	445	-0.02%
2024/11/05	4	55.73	0	0.00	55.70	4	455	0.88%
2024/11/01	1	55.80	0	0.00	57.80	1	499	0.20%
2024/10/30	1	56.60	0	0.00	56.70	1	513	0.19%
2024/10/29	10	56.99	0	0.00	57.00	10	526	1.90%
2024/10/24	1	60.00	1	59.70	59.70	0	557	0.00%
2024/10/21	0	0.00	6	60.78	60.40	-6	606	-0.99%
2024/10/17	0	0.00	4	58.55	58.60	-4	647	-0.62%
2024/10/14	3	56.60	3	57.00	57.70	0	718	0.00%
2024/10/11	2	57.30	0	0.00	57.20	2	761	0.26%
2024/09/27	5	60.90	5	60.76	60.90	0	1,214	0.00%
2024/09/26	9	60.49	6	60.28	60.10	3	1,218	0.25%
2024/09/25	0	0.00	4	60.93	60.90	-4	1,223	-0.33%
2024/09/23	0	0.00	3	61.20	60.30	-3	1,228	-0.24%
2024/09/20	4	60.18	7	60.41	60.50	-3	1,234	-0.24%
2024/09/19	5	58.26	5	59.30	59.30	0	1,242	0.00%
2024/09/18	1	58.60	5	60.10	58.60	-4	1,273	-0.31%
2024/09/16	0	0.00	2	59.65	59.80	-2	1,288	-0.16%
2024/09/13	0	0.00	1	58.00	58.20	-1	1,320	-0.08%
2024/09/12	1	57.10	2	58.30	58.20	-1	1,339	-0.07%
2024/09/11	5	57.88	0	0.00	56.60	5	1,367	0.37%
2024/09/10	2	56.45	3	55.83	55.60	-1	1,388	-0.07%
2024/09/09	4	55.68	9	56.12	56.40	-5	1,463	-0.34%
2024/09/06	10	55.83	11	56.75	56.60	-1	1,468	-0.07%
2024/09/05	5	55.50	3	55.87	55.30	2	1,483	0.13%
2024/09/04	15	56.03	1	56.60	55.50	14	1,488	0.94%
2024/08/30	1	61.20	1	60.80	60.80	0	1,504	0.00%
2024/08/29	1	61.00	1	61.20	61.20	0	1,504	0.00%
2024/08/27	0	0.00	4	61.88	61.70	-4	1,518	-0.26%
2024/08/26	1	60.80	2	61.05	61.10	-1	1,515	-0.07%
2024/08/23	0	0.00	1	61.10	60.80	-1	1,526	-0.07%
2024/08/22	1	60.70	1	61.30	60.50	0	1,557	0.00%
2024/08/21	1	61.00	8	61.05	61.00	-7	1,559	-0.45%
2024/08/20	11	60.47	17	60.26	60.20	-6	1,547	-0.39%
2024/08/19	0	0.00	10	59.26	59.40	-10	1,546	-0.65%
2024/08/15	0	0.00	6	57.55	57.00	-6	1,535	-0.39%
2024/08/14	0	0.00	4	58.55	57.60	-4	1,558	-0.26%
2024/08/12	0	0.00	7	57.81	57.30	-7	1,568	-0.45%
2024/08/09	3	56.10	2	55.85	56.20	1	1,563	0.06%
2024/08/07	1	56.60	19	56.48	56.90	-18	1,561	-1.15%
2024/08/06	32	53.41	7	54.80	54.40	25	1,556	1.61%
2024/08/05	16	57.61	3	55.97	55.90	13	1,536	0.85%
2024/08/02	1	62.30	0	0.00	62.10	1	1,513	0.07%
2024/08/01	0.1	65.70	23	65.87	65.70	-22.9	1,501	-1.53%
2024/07/31	1	64.10	26	63.86	64.10	-25	1,492	-1.67%
2024/07/30	0	0.00	4	63.00	63.60	-4	1,481	-0.27%
2024/07/29	0	0.00	11	63.74	62.30	-11	1,476	-0.75%
2024/07/26	3	61.03	29	61.33	62.80	-26	1,472	-1.77%
2024/07/23	8	64.03	10	64.36	63.70	-2	1,468	-0.14%
2024/07/22	0	0.00	6	63.13	62.10	-6	1,462	-0.41%
2024/07/19	0	0.00	93	65.01	65.00	-93	1,465	-6.35%
2024/07/18	7	69.00	1	68.90	68.90	6	1,444	0.42%
2024/07/17	1	70.10	11	68.70	68.70	-10	1,430	-0.70%
2024/07/16	0	0.00	1	70.40	69.30	-1	1,420	-0.07%
2024/07/15	0	0.00	3	70.67	70.80	-3	1,408	-0.21%
2024/07/12	2	72.05	2	72.85	70.50	0	1,492	0.00%
2024/07/11	13	71.65	2	71.75	71.50	11	1,477	0.74%
2024/07/10	2	67.50	5	67.30	67.30	-3	1,392	-0.22%
2024/07/09	1	68.00	1	67.60	68.00	0	1,397	0.00%
2024/07/08	3	69.20	6	68.62	68.30	-3	1,383	-0.22%
2024/07/05	3	71.53	29	69.35	71.70	-26	1,360	-1.91%
2024/07/04	0	0.00	47	68.25	67.60	-47	1,314	-3.57%
2024/07/03	83	67.95	1	68.50	67.30	82	1,242	6.60%
2024/06/25	0	0.00	3	63.10	63.60	-3	1,287	-0.23%
2024/06/20	3	68.13	0	0.00	68.00	3	1,247	0.24%
2024/06/19	2	67.30	0	0.00	66.80	2	1,265	0.16%
2024/06/18	3	68.80	0	0.00	68.00	3	1,255	0.24%
2024/06/17	0	0.00	57	66.99	66.80	-57	1,227	-4.64%
2024/06/14	68	67.07	1	67.80	67.80	67	1,216	5.51%
2024/06/13	1.2	63.60	0	0.00	63.80	1.2	1,145	0.10%
2024/06/11	0	0.00	6	62.03	61.60	-6	1,163	-0.52%
2024/06/03	5	62.00	0	0.00	61.70	5	1,617	0.31%
2024/05/31	1	62.30	0	0.00	62.30	1	1,623	0.06%
2024/05/28	10	63.23	0	0.00	63.40	10	1,602	0.62%
2024/05/24	0	0.00	5	58.60	58.80	-5	1,567	-0.32%
2024/05/20	5	62.50	2	62.35	62.20	3	1,560	0.19%
2024/05/17	1	61.30	0	0.00	61.30	1	1,539	0.06%
2024/05/15	0	0.00	1	60.50	60.20	-1	1,534	-0.07%
2024/05/14	0	0.00	7	60.40	60.50	-7	1,536	-0.46%
2024/05/13	8	59.30	0	0.00	59.30	8	1,537	0.52%
2024/05/10	0	0.00	1	59.10	59.90	-1	1,538	-0.06%
2024/05/09	0	0.00	1	59.60	59.00	-1	1,540	-0.06%
2024/05/07	2	59.90	0	0.00	60.00	2	1,536	0.13%
2024/05/02	1	61.50	1	61.50	61.30	0	1,524	0.00%
2024/04/30	0	0.00	1	62.50	62.00	-1	1,521	-0.07%
2024/04/25	1	61.90	4	62.00	61.60	-3	1,489	-0.20%
2024/04/24	0	0.00	1	60.40	60.70	-1	1,461	-0.07%
2024/04/23	1	59.40	0	0.00	60.00	1	1,455	0.07%
2024/04/22	0	0.00	1	59.70	59.40	-1	1,453	-0.07%
2024/04/18	90	61.31	4	62.90	61.20	86	1,414	6.08%
2024/04/12	1	60.90	1	61.80	60.70	0	1,255	0.00%
2024/04/11	3	61.07	3	61.30	60.80	0	1,237	0.00%
2024/04/10	2	61.85	3	62.37	61.20	-1	1,215	-0.08%
2024/04/08	0	0.00	0	60.10	59.50	0	1,171	0.00%
2024/04/03	2	61.05	1	61.20	60.80	1	1,164	0.09%
2024/04/02	9	61.29	7	60.97	61.60	2	1,155	0.17%
2024/04/01	8	61.76	7	61.94	61.50	1	1,133	0.09%
2024/03/28	1	59.50	0	0.00	59.30	1	1,038	0.10%
2024/03/26	0	57.70	0	0.00	57.00	0	1,004	0.00%
2024/03/25	0	0.00	6	59.17	58.80	-6	999	-0.60%
2024/03/22	3	60.23	0	0.00	59.10	3	999	0.30%
2024/03/20	1	56.60	1	57.40	56.60	0	993	0.00%
2024/03/15	5	58.20	5	57.70	58.00	0	972	0.00%
2024/03/14	1	59.90	2	59.75	60.10	-1	949	-0.11%
2024/03/13	20	61.37	21	61.46	60.00	-1	922	-0.11%
2024/03/12	611	63.01	1,828	61.22	61.70	-1,217	861	-141.33%	大買/大賣/鉅額交易
2024/03/11	1,226	61.86	1	60.00	61.90	1,225	617	198.49%	大買/鉅額交易
2024/03/08	0	0.00	23	56.30	56.30	-23	509	-4.51%
2024/03/05	1	53.40	0	0.00	53.50	1	459	0.22%
2024/02/27	14	53.60	0	0.00	54.10	14	462	3.03%
2024/02/20	6	55.02	0	0.00	54.80	6	471	1.27%
2024/02/19	2	55.55	0	0.00	55.70	2	466	0.43%
2024/02/02	0	0.00	18	55.27	55.10	-18	452	-3.97%
2024/01/17	1	57.30	0	0.00	56.60	1	505	0.20%
2023/12/25	0	0.00	1	61.90	62.00	-1	498	-0.20%
2023/12/15	1	65.00	0	0.00	64.50	1	478	0.21%
2023/12/11	0	0.00	3.8	62.68	62.50	-3.8	448	-0.84%
2023/12/05	0	0.00	7	63.60	63.60	-7	446	-1.57%
2023/11/16	0	0.00	2	60.80	60.70	-2	389	-0.51%
2023/11/13	1	60.30	0	0.00	59.80	1	394	0.25%
2023/11/10	1	59.80	0	0.00	59.70	1	406	0.25%
2023/11/06	1	60.40	0	0.00	60.60	1	447	0.22%
2023/11/03	0	0.00	56.1	59.74	59.70	-56.1	446	-12.55%
2023/11/02	0.1	60.10	8	59.90	60.00	-7.9	448	-1.76%
2023/11/01	10	62.48	10	62.64	60.30	0	437	0.00%
2023/10/26	0	0.00	1	57.70	57.30	-1	440	-0.23%
2023/10/20	1	56.90	2	57.50	57.50	-1	489	-0.20%
2023/10/17	4	57.65	0	0.00	57.50	4	535	0.75%
2023/10/16	2	57.35	0	0.00	57.30	2	557	0.36%
2023/10/12	1	57.80	0	0.00	58.00	1	631	0.16%
2023/09/22	0	0.00	5	60.20	59.50	-5	1,164	-0.43%
2023/09/18	1	62.70	1	62.90	62.70	0	1,163	0.00%
2023/09/07	0	0.00	6	61.90	61.20	-6	1,224	-0.49%
2023/09/06	0	0.00	1	61.40	61.00	-1	1,232	-0.08%
2023/08/31	5	59.64	0	0.00	59.60	5	1,251	0.40%
2023/08/30	2	59.65	0	0.00	59.50	2	1,296	0.15%
2023/08/22	0	0.00	10	57.78	57.10	-10	1,312	-0.76%
2023/08/17	0	0.00	0.6	57.60	58.50	-0.6	1,312	-0.05%
2023/08/14	0	0.00	1	59.00	58.90	-1	1,290	-0.08%
2023/08/04	0.2	66.10	0	0.00	65.10	0.2	1,253	0.01%
2023/07/26	0	0.00	4	64.83	64.60	-4	1,204	-0.33%
2023/07/24	0	0.00	6.2	65.57	65.70	-6.2	1,204	-0.51%
2023/07/21	1	68.10	2	68.20	67.90	-1	1,184	-0.08%
2023/07/20	0	0.00	2	68.65	69.00	-2	1,190	-0.17%
2023/07/19	0	0.00	7	67.84	67.00	-7	1,184	-0.59%
2023/07/18	1	70.06	1	69.90	69.00	0	1,193	0.00%
2023/07/17	0	0.00	11	70.53	70.80	-11	1,183	-0.93%
2023/07/14	2	71.85	0.3	71.70	71.50	1.7	1,150	0.15%
2023/07/13	3.3	72.17	1	72.10	71.00	2.3	1,122	0.20%
2023/07/12	6	72.35	3	72.23	72.30	3	1,078	0.28%
2023/07/11	20	72.47	12	73.09	72.20	8	1,012	0.79%
2023/07/10	2	69.10	2.9	68.38	69.70	-0.9	836	-0.10%
2023/07/07	0.2	64.01	1	63.10	63.40	-0.9	727	-0.12%
2023/07/06	15	65.35	9	65.07	64.60	6	722	0.83%
2023/07/05	13	65.29	4	65.70	65.20	9	692	1.30%
2023/07/04	0	0.00	3	65.20	65.20	-3	679	-0.44%
2023/07/03	0	0.00	1	65.10	64.80	-1	676	-0.15%
2023/06/30	2	64.55	2	65.10	65.40	0	673	0.00%
2023/06/28	1	64.10	0	0.00	63.30	1	674	0.15%
2023/06/27	1	64.00	1	63.70	63.10	0	679	0.00%
2023/06/26	1	64.10	0	0.00	63.60	1	678	0.15%
2023/06/19	1	65.80	0	0.00	65.40	1	682	0.15%
2023/06/16	4	65.98	0	0.00	65.50	4	686	0.58%
2023/06/14	1	65.30	1	67.10	67.30	0	673	0.00%
2023/06/13	2	66.20	0	0.00	65.20	2	663	0.30%
2023/06/12	1	64.50	1	65.60	65.50	0	646	0.00%
2023/06/09	2	64.50	0	0.00	64.30	2	642	0.31%
2023/06/08	1	64.50	0	0.00	64.10	1	653	0.15%
2023/05/11	4	62.23	4	62.00	61.70	0	733	0.00%
2023/05/10	1	62.40	1	62.70	63.00	0	735	0.00%
2023/04/27	1	61.90	0	0.00	61.60	1	788	0.13%
2023/04/26	3	61.57	2	62.10	62.70	1	776	0.13%
2023/04/20	3	67.70	2	67.70	67.60	1	729	0.14%
2023/04/19	3	69.90	3	69.80	69.50	0	714	0.00%
2023/04/17	7	69.69	6	69.50	71.50	1	705	0.14%
2023/04/14	2	70.05	0	0.00	69.80	2	686	0.29%
2023/04/12	10	71.40	0	0.00	71.30	10	671	1.49%
2023/04/10	4	71.35	2	71.00	71.30	2	669	0.30%
2023/04/07	2	70.90	0	0.00	71.40	2	667	0.30%
2023/04/06	2	71.10	0	0.00	70.90	2	667	0.30%
2023/03/22	2	71.65	2	71.60	71.80	0	691	0.00%
2023/03/17	2	70.30	2	70.10	70.70	0	690	0.00%
2023/03/16	3	70.10	3	70.40	69.70	0	694	0.00%
2023/03/15	2	70.60	0	0.00	70.20	2	698	0.29%
2023/03/13	2	70.70	2	70.30	70.30	0	710	0.00%
2023/03/07	1	73.90	1	73.50	73.40	0	738	0.00%
2023/03/06	0	0.00	1	72.80	73.30	-1	725	-0.14%
2023/03/03	2	72.20	2	71.95	71.90	0	712	0.00%
2023/03/01	1	75.10	1	75.30	75.00	0	674	0.00%
2023/02/23	1	76.00	1	76.30	76.00	0	681	0.00%
2023/02/22	1	76.00	1	75.60	75.60	0	706	0.00%
2023/02/17	1	76.20	1	76.00	76.00	0	791	0.00%
2023/02/10	0	0.00	1	76.50	76.50	-1	910	-0.11%
2023/02/09	1	79.00	1	79.60	78.90	0	905	0.00%
2023/02/08	1	79.00	1	79.10	78.90	0	913	0.00%
2023/02/03	2	78.95	0	0.00	78.00	2	937	0.21%
2023/02/02	1	79.10	0	0.00	79.20	1	946	0.11%
2022/12/29	0	0.00	2	69.40	70.40	-2	1,166	-0.17%
2022/12/28	0	0.00	5	69.92	69.90	-5	1,213	-0.41%
2022/12/27	1	71.70	1	71.90	71.40	0	1,244	0.00%
2022/12/26	0	0.00	1	71.20	71.20	-1	1,277	-0.08%
2022/12/23	0	0.00	1	70.50	71.20	-1	1,321	-0.08%
2022/12/16	0	0.00	6	74.20	74.50	-6	1,584	-0.38%
2022/12/15	0	0.00	13	76.18	76.50	-13	1,613	-0.81%
2022/12/14	17	75.72	0	0.00	76.10	17	1,629	1.04%
2022/12/08	0	0.00	2	76.40	76.40	-2	1,703	-0.12%
2022/12/07	0	0.00	1	77.10	76.50	-1	1,746	-0.06%
2022/12/02	2	82.25	1	82.30	81.60	1	1,938	0.05%
2022/12/01	0	0.00	3	80.93	81.90	-3	1,939	-0.15%
2022/11/28	1	77.50	1	78.00	77.30	0	1,963	0.00%
2022/11/22	0	0.00	1	76.90	76.80	-1	2,029	-0.05%
2022/11/21	0	0.00	1	77.70	77.70	-1	2,068	-0.05%
2022/11/18	1	79.50	13	79.33	78.20	-12	2,111	-0.57%
2022/11/17	16	79.24	2	78.95	79.30	14	2,151	0.65%
2022/11/15	0	0.00	12	77.39	78.50	-12	2,266	-0.53%
2022/11/14	27	76.11	0	0.00	76.20	27	2,348	1.15%
2022/11/11	9	75.03	0	0.00	75.00	9	2,388	0.38%
2022/11/10	12	74.69	1	75.00	74.30	11	2,360	0.47%
2022/11/09	324	75.09	2	74.60	75.00	322	2,369	13.59%	大買/鉅額交易
2022/11/08	41	73.66	16	72.50	72.30	25	2,356	1.06%
2022/11/04	3	71.00	12	70.20	72.00	-9	2,384	-0.38%
2022/11/03	3	70.40	9	70.43	71.20	-6	2,386	-0.25%
2022/11/02	38	70.34	4	70.33	70.60	34	2,407	1.41%
2022/11/01	85	69.71	0	0.00	69.30	85	2,398	3.54%
2022/10/31	203	68.96	101	68.46	69.00	102	2,399	4.25%	大買/大賣/鉅額交易
2022/10/28	1	67.30	54	67.04	67.00	-53	2,390	-2.22%
2022/10/27	0	0.00	265	68.32	69.00	-265	2,392	-11.07%	大賣/鉅額交易
2022/10/26	1	67.20	47	67.57	66.80	-46	2,395	-1.92%
2022/10/25	1	68.00	46	67.94	67.40	-45	2,395	-1.88%
2022/10/24	6	68.52	1	68.00	68.00	5	2,407	0.21%
2022/10/20	20	69.17	2	68.75	69.50	18	2,408	0.75%
2022/10/19	6	69.18	1	70.50	69.00	5	2,428	0.21%
2022/10/18	4	69.58	0	0.00	70.10	4	2,428	0.16%
2022/10/17	42	67.00	1	68.40	69.30	41	2,436	1.68%
2022/10/14	0	0.00	48	70.97	70.50	-48	2,444	-1.96%
2022/10/13	117	69.01	3	67.97	66.10	114	2,491	4.57%	大買/鉅額交易
2022/10/12	231	71.31	8	71.50	70.80	223	2,472	9.02%	大買/鉅額交易
2022/10/11	0	0.00	30	72.04	71.50	-30	2,471	-1.21%
2022/10/06	26	78.58	1	78.30	78.60	25	2,518	0.99%
2022/10/05	8.1	77.61	8	78.05	77.60	0.1	2,515	0.00%
2022/10/04	1	76.60	2	75.90	77.60	-1	2,490	-0.04%
2022/10/03	91	73.09	1	72.60	73.10	90	2,480	3.63%
2022/09/30	110	70.88	89	71.45	72.70	21	2,521	0.83%	大買/
2022/09/29	2	71.90	115	72.55	70.40	-113	2,511	-4.50%	大賣/鉅額交易
2022/09/28	115.1	74.68	3	73.43	71.60	112.1	2,500	4.48%	大買/鉅額交易
2022/09/27	11	78.97	93	78.81	78.50	-82	2,480	-3.31%
2022/09/26	45	81.25	60	81.32	79.50	-15	2,484	-0.60%
2022/09/23	0	0.00	23	85.57	84.40	-23	2,494	-0.92%
2022/09/22	14	89.94	2	89.65	90.40	12	2,456	0.49%
2022/09/21	2	88.20	2	87.95	88.10	0	2,433	0.00%
2022/09/20	6	87.63	0	0.00	89.00	6	2,427	0.25%
2022/09/19	3	88.00	2	87.45	86.50	1	2,432	0.04%
2022/09/16	1	89.10	2	88.40	87.60	-1	2,424	-0.04%
2022/09/15	1	90.80	11	90.39	89.50	-10	2,436	-0.41%
2022/09/14	0	0.00	1	89.60	91.40	-1	2,451	-0.04%
2022/09/13	12	91.38	9	91.16	90.70	3	2,455	0.12%
2022/09/12	1	87.50	9	89.79	89.60	-8	2,384	-0.34%
2022/09/08	12	83.18	0	0.00	84.50	12	2,344	0.51%
2022/09/07	10	80.76	1	80.80	80.30	9	2,370	0.38%
2022/09/02	1	87.90	2	87.75	87.40	-1	2,367	-0.04%
2022/09/01	1	90.50	2	88.65	88.00	-1	2,362	-0.04%
2022/08/31	2	88.55	1	89.10	89.70	1	2,353	0.04%
2022/08/30	1	88.30	0	0.00	89.30	1	2,390	0.04%
2022/08/29	1	87.60	4	87.28	87.40	-3	2,394	-0.13%
2022/08/26	2	91.30	7	90.89	89.70	-5	2,388	-0.21%
2022/08/25	3	91.30	23	91.08	90.60	-20	2,380	-0.84%
2022/08/24	2	90.50	2	90.10	89.20	0	2,369	0.00%
2022/08/23	3	91.97	4	92.28	92.10	-1	2,370	-0.04%
2022/08/22	28	93.24	2	93.05	93.00	26	2,363	1.10%
2022/08/19	21	92.38	55	91.96	91.40	-34	2,275	-1.49%
2022/08/18	53	88.02	5	88.12	87.40	48	2,164	2.22%
2022/08/16	1	86.70	8	86.13	85.90	-7	2,170	-0.32%
2022/08/15	2	86.55	0	0.00	86.50	2	2,193	0.09%
2022/08/12	11.1	84.59	0	0.00	84.70	11.1	2,209	0.50%
2022/08/11	11	85.15	4	84.55	83.60	7	2,261	0.31%
2022/08/10	3	81.90	7	82.19	82.20	-4	2,329	-0.17%
2022/08/09	3	82.86	7.1	82.33	82.60	-4	2,366	-0.17%
2022/08/08	2	80.15	2	80.50	80.50	0	2,424	0.00%
2022/08/05	3	80.50	7	80.50	80.70	-4	2,519	-0.16%
2022/08/04	0	0.00	1	76.10	77.90	-1	2,600	-0.04%
2022/08/02	0	80.00	1	81.40	79.00	-1	2,716	-0.04%
2022/08/01	0	0.00	2	82.80	82.70	-2	2,723	-0.07%
2022/07/29	0	0.00	15	83.95	84.00	-15	2,740	-0.55%
2022/07/28	0	0.00	1	81.90	81.40	-1	2,747	-0.04%
2022/07/26	0	0.00	2	83.80	81.40	-2	2,754	-0.07%
2022/07/25	0	0.00	1	82.40	84.20	-1	2,739	-0.04%
2022/07/22	3.3	83.45	0	0.00	83.30	3.3	2,765	0.12%
2022/07/21	3	84.63	13	84.15	84.80	-10	2,803	-0.36%
2022/07/20	42	82.97	3	83.20	83.40	39	2,798	1.39%
2022/07/19	1	79.80	0	0.00	80.30	1	2,777	0.04%
2022/07/18	0.3	81.25	3	81.40	81.10	-2.7	2,794	-0.10%
2022/07/15	11	80.94	3	81.37	80.80	8	2,787	0.29%
2022/07/14	1	78.20	1	79.00	79.90	0	2,744	0.00%
2022/07/12	0	0.00	1	76.50	76.50	-1	2,751	-0.04%
2022/07/11	1	79.40	1	80.00	79.50	0	2,760	0.00%
2022/07/08	5.2	80.77	0	0.00	78.90	5.2	2,761	0.19%
2022/07/07	4	74.48	4	74.63	76.90	0	2,740	0.00%
2022/07/06	1	76.50	5	75.38	73.70	-4	2,758	-0.15%
2022/07/05	5	76.96	0	0.00	78.60	5	2,813	0.18%
2022/07/04	1.2	78.20	2	77.85	78.70	-0.8	2,789	-0.03%
2022/07/01	2	81.20	1	80.60	78.40	1	2,792	0.04%
2022/06/30	1	84.10	10	86.00	83.80	-9	2,766	-0.33%
2022/06/29	4	90.15	2	89.45	90.40	2	2,793	0.07%
2022/06/27	0	0.00	7	94.41	94.30	-7	2,942	-0.24%
2022/06/24	0	0.00	1	91.20	90.00	-1	2,995	-0.03%
2022/06/23	1	90.00	1	91.60	90.00	0	3,085	0.00%
2022/06/22	5	93.50	9	92.91	90.90	-4	3,486	-0.11%
2022/06/21	15	93.15	14	93.51	93.50	1	3,596	0.03%
2022/06/20	1	90.90	54	89.99	88.20	-53	3,649	-1.45%
2022/06/17	0.8	95.61	4	94.15	94.70	-3.2	3,686	-0.09%
2022/06/16	0	0.00	0.1	101.00	97.20	-0.1	3,870	0.00%
2022/06/14	1	102.00	1	102.50	103.50	0	4,666	0.00%
2022/06/13	1	102.50	2	103.75	103.00	-1	5,179	-0.02%
2022/06/10	0	0.00	2	105.00	104.50	-2	5,689	-0.04%
2022/06/09	2	106.00	1	107.00	107.00	1	5,839	0.02%
2022/06/08	4	106.25	2	106.00	106.00	2	6,001	0.03%
2022/06/07	3	104.50	0	0.00	104.00	3	6,047	0.05%
2022/06/06	2	104.00	3	104.17	102.50	-1	6,039	-0.02%
2022/06/02	1	105.00	1	104.50	105.00	0	6,065	0.00%
2022/06/01	0	0.00	112	104.99	105.50	-112	6,063	-1.85%	大賣/鉅額交易
2022/05/31	24	104.35	1	104.50	104.00	23	6,049	0.38%
2022/05/30	2	103.00	0	0.00	103.50	2	6,035	0.03%
2022/05/27	0	0.00	1	100.00	99.90	-1	6,018	-0.02%
2022/05/26	3	100.33	4	100.78	98.90	-1	6,030	-0.02%
2022/05/25	1	100.50	7	97.79	100.50	-6	6,052	-0.10%
2022/05/24	2	99.00	3	98.73	97.30	-1	6,064	-0.02%
2022/05/23	10	99.76	0	0.00	99.40	10	6,059	0.17%
2022/05/20	2	99.15	1	99.10	99.40	1	6,054	0.02%
2022/05/19	3	97.57	5.3	98.86	100.50	-2.3	6,052	-0.04%
2022/05/18	9.3	98.65	9	99.44	98.90	0.3	6,030	0.00%
2022/05/17	11	97.70	10	97.88	99.10	1	5,948	0.02%
2022/05/16	4	97.65	3	97.63	96.10	1	5,933	0.02%
2022/05/13	9	97.13	11	95.31	96.30	-2	5,885	-0.03%
2022/05/12	11	96.78	9	94.71	92.20	2	5,845	0.03%
2022/05/11	31	95.96	5	95.10	96.00	26	5,884	0.44%
2022/05/10	2	91.15	25	90.86	93.60	-23	5,851	-0.39%
2022/05/09	6	90.63	7	89.73	88.10	-1	5,823	-0.02%
2022/05/06	8	92.20	0	0.00	92.80	8	5,852	0.14%
2022/05/05	0	0.00	5	96.60	95.90	-5	5,881	-0.09%
2022/05/04	4	95.03	3	95.10	93.10	1	5,873	0.02%
2022/04/29	11	93.55	11	94.18	92.20	0	5,928	0.00%
2022/04/28	0	0.00	1	91.90	92.20	-1	5,947	-0.02%
2022/04/27	12	90.36	14	91.11	92.10	-2	5,941	-0.03%
2022/04/26	7	95.39	6	96.40	95.00	1	5,904	0.02%
2022/04/25	0	0.00	10	97.43	95.50	-10	5,911	-0.17%
2022/04/21	2	106.75	0	0.00	106.50	2	5,936	0.03%
2022/04/20	2	107.50	2	106.50	106.50	0	5,993	0.00%
2022/04/19	0	0.00	1	108.00	106.50	-1	6,020	-0.02%
2022/04/18	2	105.50	2	103.50	104.00	0	6,072	0.00%
2022/04/15	0	0.00	1	107.00	105.50	-1	6,120	-0.02%
2022/04/14	5.1	109.01	5	110.50	109.00	0.1	6,212	0.00%
2022/04/13	1	109.98	0	0.00	109.00	1	6,242	0.02%
2022/04/11	14	107.75	13	109.88	106.00	1	6,312	0.02%
2022/04/08	12	108.54	2	108.25	108.50	10	6,311	0.16%
2022/04/07	111	109.00	43	108.69	107.50	68	6,321	1.08%	大買/
2022/04/06	10	113.00	0	0.00	112.00	10	6,349	0.16%
2022/04/01	4	114.88	4	114.63	116.00	0	6,389	0.00%
2022/03/31	3	117.83	31	117.95	117.50	-28	6,384	-0.44%
2022/03/30	44	120.83	2	120.25	120.50	42	6,377	0.66%
2022/03/29	5	119.10	3	119.67	118.50	2	6,436	0.03%
2022/03/28	7	119.64	10	118.70	120.50	-3	6,405	-0.05%
2022/03/25	139	124.19	131	125.61	119.50	8	6,349	0.13%	大買/大賣/
2022/03/24	8	122.00	8	121.94	125.50	0	5,990	0.00%
2022/03/23	20	124.50	0	0.00	122.00	20	6,054	0.33%
2022/03/22	7	124.00	22	123.32	123.50	-15	6,362	-0.24%
2022/03/21	41	124.61	53	123.53	124.50	-12	6,365	-0.19%
2022/03/18	50	123.00	64	122.48	125.00	-14	6,294	-0.22%
2022/03/17	114	123.17	61	121.93	123.00	53	6,183	0.86%	大買/
2022/03/16	111	115.98	121	116.38	115.00	-10	5,906	-0.17%	大買/大賣/
2022/03/15	84	113.71	25	112.90	114.00	59	5,459	1.08%
2022/03/14	7	108.57	8.1	108.57	109.00	-1.1	4,994	-0.02%
2022/03/11	50	104.45	49	105.65	104.50	1	4,864	0.02%
2022/03/09	2	100.75	1.1	100.50	100.00	0.9	4,718	0.02%
2022/03/08	0	0.00	3	100.67	98.40	-3	4,766	-0.06%
2022/03/07	1	101.50	2	101.50	101.00	-1	4,775	-0.02%
2022/03/04	2	108.50	2	108.00	107.00	0	4,872	0.00%
2022/03/03	5	108.50	5	111.50	108.50	0	5,013	0.00%
2022/03/02	2	109.00	0	0.00	109.00	2	5,048	0.04%
2022/03/01	5	107.50	5	106.50	107.50	0	5,096	0.00%
2022/02/25	0	0.00	1	103.00	106.50	-1	5,221	-0.02%
2022/02/24	0	0.00	31	101.40	100.00	-31	5,761	-0.54%
2022/02/23	0	0.00	2	106.00	106.50	-2	6,668	-0.03%
2022/02/22	3	107.67	14	106.39	105.50	-11	6,989	-0.16%
2022/02/21	3	109.50	5	110.40	110.50	-2	8,313	-0.02%
2022/02/18	5	112.00	4	112.00	111.50	1	9,087	0.01%
2022/02/17	1	112.50	1	113.50	112.50	0	9,524	0.00%
2022/02/16	2	113.50	2	115.25	113.00	0	9,759	0.00%
2022/02/15	2	115.00	0	0.00	112.00	2	9,835	0.02%
2022/02/14	1	115.50	8.1	114.94	112.00	-7.1	9,922	-0.07%
2022/02/11	13.1	118.79	4	119.75	118.00	9.1	9,939	0.09%
2022/02/10	2	116.50	3	116.50	114.50	-1	9,912	-0.01%
2022/02/09	14	116.32	3	116.00	116.00	11	10,043	0.11%
2022/02/08	16	114.38	16	113.75	112.50	0	10,253	0.00%
2022/02/07	10	111.19	4	106.75	112.00	6	10,339	0.06%
2022/01/26	1	111.00	2	111.25	111.50	-1	10,638	-0.01%
2022/01/25	5	111.60	6	115.00	111.00	-1	11,292	-0.01%
2022/01/24	3	113.83	2	116.00	115.50	1	11,581	0.01%
2022/01/21	0	115.00	0	0.00	113.50	0	11,898	0.00%
2022/01/20	7	118.50	7	119.14	118.50	0	11,940	0.00%
2022/01/19	2	120.75	3	117.67	120.00	-1	12,013	-0.01%
2022/01/18	4	120.13	4	120.88	120.50	0	12,389	0.00%
2022/01/17	3	123.33	3	120.67	123.00	0	12,488	0.00%
2022/01/14	6	120.17	6	119.17	120.50	0	12,605	0.00%
2022/01/13	4	119.88	2	120.75	120.00	2	12,797	0.02%
2022/01/12	12	123.83	13	122.69	122.50	-1	12,857	-0.01%
2022/01/11	7	123.43	41	122.11	122.00	-34	13,014	-0.26%
2022/01/10	6	126.50	6	128.50	129.50	0	13,107	0.00%
2022/01/07	22	124.95	20	125.28	125.00	2	13,160	0.02%
2022/01/06	6	129.00	0	0.00	129.50	6	13,123	0.05%
2022/01/05	56	132.92	3	135.67	130.00	53	13,149	0.40%
2022/01/04	22	138.30	2	135.75	137.50	20	13,135	0.15%
2022/01/03	4	137.00	2	137.00	137.50	2	13,183	0.02%
2021/12/30	1	133.50	5	134.60	133.50	-4	13,204	-0.03%
2021/12/29	2.1	137.48	2	136.75	136.00	0.1	13,255	0.00%
2021/12/28	1	134.50	1	138.00	135.00	0	13,264	0.00%
2021/12/27	0	0.00	6	135.83	136.50	-6	13,275	-0.05%
2021/12/24	3	134.17	0	0.00	132.50	3	13,296	0.02%
2021/12/23	4.1	136.93	4	135.63	134.00	0.1	13,322	0.00%
2021/12/22	2	132.50	3	133.33	131.00	-1	13,277	-0.01%
2021/12/21	4	132.50	4	132.50	132.50	0	13,353	0.00%
2021/12/20	3	132.00	10	132.95	132.50	-7	13,692	-0.05%
2021/12/17	7.1	132.31	7.4	134.10	132.00	-0.3	13,819	0.00%
2021/12/16	51.3	141.44	50.2	140.89	141.00	1.1	14,213	0.01%
2021/12/15	12.1	136.63	10	136.75	136.50	2.1	13,899	0.02%
2021/12/14	11	133.64	9	134.94	133.00	2	13,906	0.01%
2021/12/13	20.1	136.14	11	135.55	136.00	9.1	13,784	0.07%
2021/12/10	21.3	137.51	319	137.38	137.00	-297.8	13,669	-2.18%	大賣/鉅額交易
2021/12/09	2.1	143.86	1.9	145.74	142.50	0.2	13,430	0.00%
2021/12/08	1	151.50	1	153.00	150.50	0	13,402	0.00%
2021/12/07	4	148.88	0	0.00	147.50	4	13,471	0.03%
2021/12/03	1	153.00	3	148.00	153.00	-2	13,616	-0.01%
2021/12/02	4.2	148.68	0	0.00	148.00	4.2	13,592	0.03%
2021/12/01	0	0.00	3	148.83	148.50	-3	13,609	-0.02%
2021/11/30	302	152.91	1	149.00	146.00	301	13,653	2.20%	大買/鉅額交易
2021/11/29	2	148.00	62	139.19	148.50	-60	13,839	-0.43%
2021/11/26	0	0.00	3	140.67	140.00	-3	13,757	-0.02%
2021/11/25	2	143.75	4	144.25	146.00	-2	13,765	-0.01%
2021/11/24	64	141.96	39	140.41	145.50	25	13,763	0.18%
2021/11/23	93	139.51	587	136.20	135.50	-494	13,751	-3.59%	大賣/鉅額交易
2021/11/22	524	147.85	16	145.31	149.00	508	13,594	3.74%	大買/鉅額交易
2021/11/19	7	138.43	9	137.72	143.00	-2	12,777	-0.02%
2021/11/18	242	129.81	192	128.35	130.00	50	12,539	0.40%	大買/大賣/
2021/11/17	169	120.74	216	121.49	127.50	-47	11,358	-0.41%	大買/大賣/
2021/11/16	58	115.72	38	114.87	116.00	20	10,703	0.19%
2021/11/15	16	104.61	19	104.87	105.50	-3	10,283	-0.03%
2021/11/12	10	99.36	7	98.80	98.00	3	10,110	0.03%
2021/11/11	1	96.80	0	0.00	98.00	1	10,074	0.01%
2021/11/10	13	96.71	0	0.00	97.00	13	10,002	0.13%
2021/11/09	1	98.00	1	98.20	96.20	0	9,974	0.00%
2021/11/08	6	98.43	20	97.90	96.60	-14	9,905	-0.14%
2021/11/05	38	103.49	37	103.50	101.50	1	9,816	0.01%
2021/11/04	3	101.85	4	103.38	102.00	-1	9,625	-0.01%
2021/11/03	78	106.78	95	108.22	103.50	-17	9,584	-0.18%
2021/11/02	153	107.13	161.2	106.72	107.00	-8.2	9,378	-0.09%	大買/大賣/
2021/11/01	36.2	103.33	15	103.03	104.50	21.2	8,770	0.24%
2021/10/29	29	96.66	24	96.52	95.30	5	8,593	0.06%
2021/10/28	4	94.93	1.1	94.59	94.70	2.9	8,313	0.03%
2021/10/27	2	94.05	1.2	94.68	94.30	0.9	8,304	0.01%
2021/10/26	31.1	96.93	26	96.12	92.90	5.1	8,334	0.06%
2021/10/22	10	95.15	9.3	95.59	96.30	0.7	8,230	0.01%
2021/10/21	18.3	95.97	30.4	96.14	93.00	-12.1	8,367	-0.14%
2021/10/20	6	94.62	12	94.35	94.50	-6	8,523	-0.07%
2021/10/19	89	93.33	82	93.25	93.20	7	8,626	0.08%
2021/10/18	54	91.44	34	91.46	92.00	20	8,907	0.22%
2021/10/15	6	87.55	5	87.54	87.40	1	9,479	0.01%
2021/10/14	3	83.87	18	83.78	85.00	-15	10,159	-0.15%
2021/10/13	6	85.28	4	84.33	84.20	2	10,360	0.02%
2021/10/12	6	86.95	9	86.63	87.50	-3	10,411	-0.03%
2021/10/08	14	86.38	3	86.90	86.50	11	10,592	0.10%
2021/10/07	4	84.58	4	85.18	85.60	0	10,742	0.00%
2021/10/06	5	81.62	8	81.79	80.50	-3	10,925	-0.03%
2021/10/05	10	80.50	5	80.88	81.60	5	11,096	0.05%
2021/10/04	2	80.65	8	81.15	78.80	-6	11,067	-0.05%
2021/10/01	6	84.17	68	85.10	82.50	-62	11,064	-0.56%
2021/09/30	5	87.64	2	88.00	88.80	3	11,233	0.03%
2021/09/29	5	87.94	9	88.64	87.00	-4	11,390	-0.04%
2021/09/28	16	91.69	37	92.82	92.80	-21	11,362	-0.18%
2021/09/27	79	96.02	27	95.54	93.10	52	11,275	0.46%
2021/09/24	34	92.99	5	93.58	92.50	29	10,931	0.27%
2021/09/23	48	94.40	42	94.46	92.80	6	10,775	0.06%
2021/09/22	4	88.95	6	90.40	90.20	-2	10,249	-0.02%
2021/09/17	5	90.40	25	88.71	89.90	-20	10,192	-0.20%
2021/09/16	1	85.80	2	85.85	86.20	-1	10,137	-0.01%
2021/09/15	2	85.90	2	85.60	84.90	0	10,159	0.00%
2021/09/14	3	87.70	4	87.78	87.70	-1	10,194	-0.01%
2021/09/13	6	87.45	12	87.60	87.50	-6	10,197	-0.06%
2021/09/10	19	88.15	41	87.22	88.50	-22	10,248	-0.21%
2021/09/09	8	86.30	6	83.40	86.40	2	10,371	0.02%
2021/09/08	19	83.82	22	84.13	82.70	-3	10,309	-0.03%
2021/09/07	13	86.58	16	86.92	86.70	-3	10,348	-0.03%
2021/09/06	10	89.78	7	89.59	88.20	3	10,532	0.03%
2021/09/03	12	90.43	14	90.19	90.80	-2	10,487	-0.02%
2021/09/02	68	92.69	70.2	93.92	90.40	-2.2	10,452	-0.02%
2021/09/01	24.2	91.16	12	90.53	91.50	12.2	10,169	0.12%
2021/08/31	17	89.69	20	89.50	90.00	-3	10,126	-0.03%
2021/08/30	13	89.34	16	89.46	89.80	-3	10,060	-0.03%
2021/08/27	18	89.72	18	90.16	88.10	0	10,018	0.00%
2021/08/26	50	89.87	47	91.40	90.40	3	9,987	0.03%
2021/08/25	2	90.70	2	88.40	92.00	0	9,599	0.00%
2021/08/24	17	84.16	9	84.08	83.70	8	9,484	0.08%
2021/08/23	16	84.07	94	82.60	83.70	-78	9,416	-0.83%
2021/08/20	106	80.93	42	81.23	80.60	64	9,279	0.69%	大買/
2021/08/19	26	80.00	7	81.70	78.10	19	9,155	0.21%
2021/08/18	15	80.21	1	75.50	81.50	14	9,166	0.15%
2021/08/17	5	79.46	1	78.60	76.90	4	9,205	0.04%
2021/08/16	1	80.10	3	80.50	81.10	-2	9,155	-0.02%
2021/08/13	12	82.01	11	83.26	81.00	1	9,127	0.01%
2021/08/12	5	84.20	6	84.37	84.50	-1	9,106	-0.01%
2021/08/11	8	84.39	9	84.31	82.80	-1	9,120	-0.01%
2021/08/10	13	86.89	33	85.02	86.00	-20	9,082	-0.22%
2021/08/09	9	86.38	50	86.46	86.40	-41	9,063	-0.45%
2021/08/06	31	88.96	68.5	89.64	88.20	-37.5	8,992	-0.42%
2021/08/05	22	93.00	18	92.47	93.70	4	8,885	0.05%
2021/08/04	18	92.88	24	92.96	92.20	-6	8,890	-0.07%
2021/08/03	8	92.04	36	91.77	91.80	-28	8,790	-0.32%
2021/08/02	8	93.04	6	93.03	93.00	2	8,720	0.02%
2021/07/30	11.1	92.92	8	93.84	91.10	3.1	8,671	0.04%
2021/07/29	16	92.41	4.2	91.74	94.10	11.8	8,570	0.14%
2021/07/27	10	101.17	45.2	100.44	98.60	-35.2	8,277	-0.43%
2021/07/26	62.2	105.79	32.3	101.34	105.00	29.9	8,030	0.37%
2021/07/23	23	97.67	13.3	96.56	97.80	9.7	7,672	0.13%
2021/07/22	22	101.69	36	100.31	101.00	-14	7,498	-0.19%
2021/07/21	77.5	96.86	36	97.70	100.50	41.5	7,086	0.59%
2021/07/20	140	94.02	132	94.29	91.50	8	6,461	0.12%	大買/大賣/
2021/07/19	16	88.83	21	90.40	91.00	-5	5,924	-0.08%
2021/07/16	8	83.79	30	82.34	82.80	-22	5,879	-0.37%
2021/07/15	21	82.87	195	82.33	84.50	-174	6,380	-2.73%	大賣/鉅額交易
2021/07/14	281	85.38	53	83.03	85.70	228	6,458	3.53%	大買/鉅額交易
2021/07/13	21	84.57	35.2	83.97	80.50	-14.2	6,213	-0.23%
2021/07/12	100.2	82.48	43	83.41	82.50	57.2	5,940	0.96%
2021/07/09	51	78.90	4	78.23	78.50	47	5,701	0.82%
2021/07/08	2	79.45	21.1	78.50	77.70	-19.1	5,690	-0.33%
2021/07/07	94	79.67	11.1	79.45	79.30	82.9	5,696	1.46%
2021/07/06	23.1	77.77	27	77.54	77.70	-3.9	5,513	-0.07%
2021/07/05	5	73.90	8	74.68	74.90	-3	5,407	-0.06%
2021/07/02	5	71.20	200	71.32	71.30	-195	5,566	-3.50%	大賣/鉅額交易
2021/07/01	20	70.15	2	70.35	69.90	18	5,730	0.31%
2021/06/29	57	73.92	2	74.40	73.00	55	5,962	0.92%
2021/06/25	86	73.89	1	73.30	72.70	85	5,915	1.44%
2021/06/24	42	73.72	4	74.00	73.30	38	5,910	0.64%
2021/06/23	7	73.70	15	73.53	73.70	-8	5,868	-0.14%
2021/06/22	1	71.20	7	72.96	71.60	-6	5,799	-0.10%
2021/06/21	10	73.74	12	73.54	72.00	-2	5,770	-0.03%
2021/06/18	46	76.68	18	75.59	75.20	28	5,731	0.49%
2021/06/17	1	72.00	5	72.12	72.70	-4	5,617	-0.07%
2021/06/16	11.1	72.13	19	73.31	71.30	-8	5,565	-0.14%
2021/06/15	84	72.36	10	71.28	72.90	74	5,439	1.36%
2021/06/10	5.1	67.96	2	67.00	67.20	3.1	5,203	0.06%
2021/06/08	1.2	67.58	1	67.60	66.50	0.2	5,133	0.00%
2021/06/07	0.1	67.00	0	0.00	66.50	0.1	5,112	0.00%
2021/06/03	6	68.25	2	68.20	68.10	4	5,064	0.08%
2021/06/02	1	67.60	0	0.00	66.80	1	4,966	0.02%
2021/05/31	0	0.00	0	67.65	66.90	0	4,915	0.00%
2021/05/28	16	67.43	15	66.70	66.90	1	4,890	0.02%
2021/05/27	2	66.35	2	65.70	66.60	0	4,853	0.00%
2021/05/26	11	65.12	11	66.39	66.00	0	4,831	0.00%
2021/05/25	8.2	66.66	8	66.68	66.30	0.2	4,791	0.00%
2021/05/21	1	61.70	3	62.70	62.30	-2	4,727	-0.04%
2021/05/20	2	61.90	3.1	62.50	61.80	-1.1	4,827	-0.02%
2021/05/19	0	60.90	1	62.00	61.80	-1	4,823	-0.02%
2021/05/18	2	57.50	4	57.88	60.10	-2	4,801	-0.04%
2021/05/17	3	57.27	1	57.60	54.80	2	4,787	0.04%
2021/05/14	1	60.40	0	0.00	60.70	1	4,754	0.02%
2021/05/12	4	63.33	4	61.70	60.00	0	4,707	0.00%
2021/05/11	1	67.00	2	66.65	65.30	-1	4,657	-0.02%
2021/05/10	1	69.70	1	70.30	69.70	0	4,645	0.00%
2021/05/07	0	0.00	1	70.80	71.90	-1	4,657	-0.02%
2021/05/06	1.1	70.12	1	69.10	68.60	0.1	4,665	0.00%
2021/05/05	3	71.80	6	71.10	68.50	-3	4,689	-0.06%
2021/05/04	0	0.00	15	73.07	71.90	-15	4,678	-0.32%
2021/05/03	0	0.00	13	76.58	74.40	-13	4,637	-0.28%
2021/04/29	1	78.60	22	78.87	78.50	-21	4,632	-0.45%
2021/04/28	3	80.30	24	80.85	79.50	-21	4,665	-0.45%
2021/04/27	4.3	80.09	9	80.47	79.80	-4.7	4,711	-0.10%
2021/04/26	11	83.61	38	82.37	82.20	-27	4,781	-0.56%
2021/04/23	77	82.68	41	82.22	82.50	36	4,805	0.75%
2021/04/22	6.1	82.73	129.1	83.02	78.50	-123	4,807	-2.56%	大賣/鉅額交易
2021/04/21	127.3	86.98	123.1	87.46	84.00	4.2	5,265	0.08%	大買/大賣/
2021/04/20	92.1	81.40	19	82.17	82.80	73.1	4,952	1.48%
2021/04/16	1	74.00	1	75.00	73.90	0	4,777	0.00%
2021/04/15	1	74.50	2	74.50	74.40	-1	4,790	-0.02%
2021/04/14	0	0.00	41.2	73.95	74.10	-41.2	4,808	-0.86%
2021/04/13	17.1	78.03	18	78.05	76.00	-1	4,802	-0.02%
2021/04/12	2	77.15	27	75.41	75.40	-25	4,769	-0.52%
2021/04/09	4	79.65	120.3	78.19	78.00	-116.3	4,752	-2.45%	大賣/鉅額交易
2021/04/08	187.5	80.66	8	80.29	80.00	179.5	4,656	3.85%	大買/鉅額交易
2021/04/07	17	77.89	19	78.68	77.30	-2	4,438	-0.05%
2021/04/06	77	76.38	11	76.29	77.60	66	4,318	1.53%
2021/04/01	2	72.25	5	71.74	71.20	-3	4,117	-0.07%
2021/03/31	3	71.30	0	0.00	71.10	3	4,134	0.07%
2021/03/30	7	72.29	1	71.80	72.40	6	4,161	0.14%
2021/03/29	4	71.78	1.1	71.70	71.40	2.9	4,201	0.07%
2021/03/26	0	0.00	1	70.40	70.40	-1	4,233	-0.02%
2021/03/25	2	70.75	0	0.00	70.30	2	4,248	0.05%
2021/03/24	0	0.00	3.1	71.07	70.90	-3.1	4,266	-0.07%
2021/03/23	9	70.77	8	71.45	71.00	1	4,278	0.02%
2021/03/22	16	72.73	7	72.40	72.00	9	4,235	0.21%
2021/03/19	1	68.60	0	0.00	68.60	1	4,161	0.02%
2021/03/18	3	69.37	0	0.00	69.10	3	4,213	0.07%
2021/03/17	2	68.70	0	0.00	68.90	2	4,339	0.05%
2021/03/16	1	70.70	2	71.70	70.00	-1	4,629	-0.02%
2021/03/15	0	0.00	2	70.40	70.00	-2	4,990	-0.04%
2021/03/12	2	70.30	2	69.70	70.00	0	5,031	0.00%
2021/03/11	1	68.50	3	69.43	69.40	-2	5,068	-0.04%
2021/03/09	0	0.00	7	66.93	67.10	-7	5,373	-0.13%
2021/03/08	1	68.40	7	67.37	67.30	-6	5,405	-0.11%
2021/03/05	1	68.10	5	67.86	67.70	-4	5,455	-0.07%
2021/03/04	1	68.30	5.2	68.20	68.30	-4.2	5,610	-0.07%
2021/03/03	0	0.00	6	68.52	69.40	-6	5,613	-0.11%
2021/03/02	1	68.80	14	69.46	69.00	-13	5,627	-0.23%
2021/02/26	1	69.70	2	69.80	70.00	-1	5,646	-0.02%
2021/02/25	6	71.60	6	71.10	71.10	0	5,736	0.00%
2021/02/24	0	0.00	1	71.50	71.50	-1	5,746	-0.02%
2021/02/23	2	73.05	4	72.33	72.50	-2	5,822	-0.03%
2021/02/22	30	74.86	18	74.13	73.90	12	5,782	0.21%
2021/02/18	0	0.00	3	69.53	70.30	-3	5,686	-0.05%
2021/02/17	1	69.10	4	69.00	69.30	-3	5,680	-0.05%
2021/02/05	1	66.80	12	66.78	66.50	-11	5,664	-0.19%
2021/02/04	1	67.10	12	66.68	67.10	-11	5,659	-0.19%
2021/02/03	3	67.57	1	66.60	66.70	2	5,657	0.04%
2021/02/02	1	68.10	2	67.70	67.80	-1	5,655	-0.02%
2021/02/01	3	66.47	18	66.23	66.30	-15	5,639	-0.27%
2021/01/29	0	0.00	1	68.90	67.40	-1	5,620	-0.02%
2021/01/28	1	70.30	9	69.86	69.50	-8	5,595	-0.14%
2021/01/27	15.1	71.19	12	71.00	71.60	3.1	5,570	0.06%
2021/01/26	2	69.35	0	0.00	69.40	2	5,527	0.04%
2021/01/22	0.1	71.60	0	0.00	72.00	0.1	5,470	0.00%
2021/01/21	1	74.00	11	71.43	71.30	-10	5,449	-0.18%
2021/01/20	1	72.80	9	75.70	72.70	-8	5,396	-0.15%
2021/01/19	8	79.51	3	78.27	76.70	5	5,306	0.09%
2021/01/18	21	78.80	74	78.46	79.20	-53	5,183	-1.02%
2021/01/15	119	80.61	102.1	78.17	77.70	16.9	5,047	0.33%	大買/大賣/
2021/01/14	532.1	79.31	403	79.95	79.10	129.1	4,829	2.67%	大買/大賣/鉅額交易
2021/01/13	11	76.58	22	77.23	77.60	-11	4,145	-0.27%
2021/01/12	3	72.50	5	71.12	70.60	-2	3,834	-0.05%
2021/01/11	7	72.59	0	0.00	72.10	7	3,737	0.19%
2021/01/08	5	69.10	0	0.00	69.90	5	3,682	0.14%
2021/01/07	1	69.80	1	69.40	69.50	0	3,726	0.00%
2021/01/06	1	69.30	22	69.36	69.10	-21	3,722	-0.56%
2021/01/05	4	70.93	1	70.90	71.10	3	3,724	0.08%
2021/01/04	27	72.60	1	72.60	72.60	26	3,705	0.70%
2020/12/31	1	71.10	0	0.00	71.10	1	3,665	0.03%
2020/12/30	1	72.90	0	0.00	71.80	1	3,652	0.03%
2020/12/29	22	73.29	21	73.60	72.70	1	3,628	0.03%
2020/12/28	14	73.33	8	72.27	72.80	6	3,554	0.17%
2020/12/25	5	72.08	9	71.80	72.30	-4	3,491	-0.11%
2020/12/24	4	72.05	2	72.05	71.50	2	3,502	0.06%
2020/12/23	3	71.00	2	71.00	71.70	1	3,515	0.03%
2020/12/22	3	70.57	3	71.13	69.00	0	3,498	0.00%
2020/12/21	0	0.00	8	69.68	70.00	-8	3,500	-0.23%
2020/12/18	1	70.50	0	0.00	70.90	1	3,502	0.03%
2020/12/16	0	0.00	1.2	71.96	71.30	-1.2	3,494	-0.03%
2020/12/15	4.6	72.10	3.8	71.66	70.80	0.8	3,520	0.02%
2020/12/14	2	73.10	2	74.20	73.70	0	3,552	0.00%
2020/12/11	56	74.65	148.1	74.35	72.50	-92.1	3,578	-2.57%	大賣/
2020/12/10	365.2	74.86	325.1	75.89	75.00	40.1	3,479	1.15%	大買/大賣/
2020/12/09	196.1	73.48	155	73.26	74.70	41.1	3,188	1.29%	大買/大賣/
2020/12/08	0	0.00	2	69.20	69.00	-2	2,814	-0.07%
2020/12/07	0.4	68.00	10	68.04	68.00	-9.6	2,787	-0.35%
2020/12/04	9	68.06	2	67.90	67.60	7	2,766	0.25%
2020/12/03	67	69.66	33	70.08	68.00	34	2,749	1.24%
2020/12/02	4	67.63	1	67.30	67.20	3	2,673	0.11%
2020/12/01	10	67.77	10	67.47	67.00	0	2,705	0.00%
2020/11/30	85	67.50	85	67.99	67.10	0	2,687	0.00%
2020/11/26	1	65.60	0	0.00	65.60	1	2,578	0.04%
2020/11/24	26	66.55	31	66.45	65.70	-5	2,682	-0.19%
2020/11/20	2	64.45	1	65.00	64.40	1	2,731	0.04%
2020/11/19	1	62.10	0	0.00	61.40	1	2,707	0.04%
2020/11/18	1	62.30	0	0.00	61.80	1	2,782	0.04%
2020/11/17	2	62.35	0	0.00	62.00	2	3,084	0.06%
2020/10/28	1	62.40	30	60.55	60.30	-29	4,808	-0.60%
2020/10/27	0	0.00	2	61.90	62.30	-2	4,860	-0.04%
2020/10/26	2	63.15	1	62.90	62.80	1	4,929	0.02%
2020/10/23	1	63.70	0	0.00	63.70	1	4,947	0.02%
2020/10/22	5	65.08	5	64.00	64.00	0	5,080	0.00%
2020/10/16	1	65.50	1	66.00	64.70	0	5,624	0.00%
2020/10/15	1	66.30	1	66.10	66.30	0	5,756	0.00%
2020/10/14	51	64.30	0	0.00	64.50	51	5,715	0.89%
2020/10/13	1	63.70	51	63.88	64.00	-50	5,762	-0.87%
2020/10/08	1	67.30	0	0.00	66.70	1	5,820	0.02%
2020/10/07	11	67.48	1	66.50	67.40	10	5,892	0.17%
2020/10/05	3	66.63	2	66.40	66.70	1	6,088	0.02%
2020/09/30	4	65.95	4	66.40	66.60	0	6,179	0.00%
2020/09/29	3	66.00	4	65.93	66.80	-1	6,221	-0.02%
2020/09/28	12	64.83	2	64.50	64.70	10	6,299	0.16%
2020/09/25	2	67.50	37	65.46	65.00	-35	6,398	-0.55%
2020/09/24	20	68.15	58	68.66	67.60	-38	6,612	-0.57%
2020/09/23	1	70.40	12	69.40	69.60	-11	6,584	-0.17%
2020/09/22	0	0.00	11	70.07	70.30	-11	6,623	-0.17%
2020/09/21	1	69.90	4	69.70	69.70	-3	6,606	-0.05%
2020/09/18	3	71.77	3	71.57	71.60	0	6,614	0.00%
2020/09/17	4	72.70	1	72.70	72.70	3	6,610	0.05%
2020/09/16	2	71.25	0	0.00	70.90	2	6,574	0.03%
2020/09/10	2	69.90	37	68.97	68.60	-35	6,866	-0.51%
2020/09/09	1	69.80	32	68.76	69.50	-31	6,968	-0.44%
2020/09/08	3	69.20	33	69.18	68.90	-30	7,054	-0.43%
2020/09/07	79	71.93	8	70.34	69.20	71	7,134	1.00%
2020/09/04	0	0.00	2	67.10	70.30	-2	7,125	-0.03%
2020/09/02	5	70.10	5	70.00	70.30	0	7,253	0.00%
2020/09/01	1	69.30	1	69.00	68.90	0	7,333	0.00%
2020/08/31	9	69.64	6	69.70	69.20	3	7,431	0.04%
2020/08/28	17	71.52	19	70.51	70.00	-2	7,943	-0.03%
2020/08/27	10	71.85	21	71.29	71.80	-11	7,937	-0.14%
2020/08/26	5	70.36	4	70.83	71.30	1	7,961	0.01%
2020/08/25	11	69.65	11	69.24	69.50	0	8,035	0.00%
2020/08/24	26	68.61	55	68.64	69.20	-29	8,157	-0.36%
2020/08/21	112	67.87	189	67.38	69.70	-77	8,266	-0.93%	大買/大賣/
2020/08/20	7	69.49	242	69.34	68.80	-235	8,231	-2.85%	大賣/鉅額交易
2020/08/19	466	74.82	147	75.86	76.40	319	8,499	3.75%	大買/大賣/鉅額交易
2020/08/18	38	73.58	42	72.98	72.60	-4	8,464	-0.05%
2020/08/17	12	70.73	2	70.20	71.50	10	8,361	0.12%
2020/08/14	17	68.52	1	68.80	68.60	16	8,597	0.19%
2020/08/13	0	0.00	1	68.20	67.70	-1	8,946	-0.01%
2020/08/12	2	68.40	1	68.10	68.10	1	9,075	0.01%
2020/08/11	5	70.34	4	69.98	68.60	1	9,274	0.01%
2020/08/10	19	72.10	2	71.35	69.80	17	9,375	0.18%
2020/08/07	0	0.00	1	71.40	70.60	-1	9,557	-0.01%
2020/08/06	1	71.00	1	71.70	70.50	0	9,961	0.00%
2020/08/05	1	71.90	1	71.30	70.90	0	10,009	0.00%
2020/08/04	61	73.12	117	74.26	72.50	-56	10,068	-0.56%	大賣/
2020/08/03	40	73.27	1	71.60	73.90	39	9,941	0.39%
2020/07/31	2	72.80	22	72.28	71.60	-20	9,897	-0.20%
2020/07/29	1	68.80	0	0.00	69.70	1	9,875	0.01%
2020/07/28	11	71.13	58	70.94	68.90	-47	9,883	-0.48%
2020/07/27	0	0.00	19	69.65	70.30	-19	9,853	-0.19%
2020/07/24	33	71.14	19	70.41	69.40	14	9,833	0.14%
2020/07/23	51	72.59	24	73.13	72.10	27	9,794	0.28%
2020/07/22	83	73.30	147	73.34	72.20	-64	9,635	-0.66%	大賣/
2020/07/21	129	71.72	9	71.11	71.90	120	9,399	1.28%	大買/鉅額交易
2020/07/20	1	67.40	2	67.10	67.90	-1	9,275	-0.01%
2020/07/17	0	0.00	12	67.72	67.60	-12	9,294	-0.13%
2020/07/16	15	70.09	11	70.51	70.30	4	9,320	0.04%
2020/07/15	1	69.70	4	69.18	68.80	-3	9,311	-0.03%
2020/07/14	2	70.50	33	70.61	70.20	-31	9,360	-0.33%
2020/07/13	27	72.26	19	70.97	71.10	8	9,417	0.08%
2020/07/10	5	69.98	4.2	69.14	68.50	0.8	9,488	0.01%
2020/07/09	15.1	72.32	5	72.72	72.20	10.1	9,451	0.11%
2020/07/08	8.1	71.71	3	71.80	71.40	5.1	9,409	0.05%
2020/07/07	17	70.74	2	69.50	69.40	15	9,378	0.16%
2020/07/06	26	74.39	39	74.57	74.00	-13	9,319	-0.14%
2020/07/03	11	73.48	7	73.17	73.50	4	9,301	0.04%
2020/07/02	3	69.10	1	69.30	69.30	2	9,087	0.02%
2020/07/01	3	68.23	3	68.97	68.40	0	9,123	0.00%
2020/06/30	1	67.00	1	67.30	67.30	0	9,107	0.00%
2020/06/22	3	67.53	3.1	68.21	67.20	-0.1	9,265	0.00%
2020/06/19	50.1	70.98	48	71.16	69.50	2.1	9,296	0.02%
2020/06/18	10	68.30	0	0.00	68.30	10	9,153	0.11%
2020/06/16	16	68.46	0	0.00	68.60	16	9,343	0.17%
2020/06/15	3	67.27	11	67.24	65.70	-8	9,550	-0.08%
2020/06/11	31	70.63	6	70.55	70.00	25	10,020	0.25%
2020/06/10	8	73.23	1	73.80	71.60	7	10,045	0.07%
2020/06/09	5	73.78	5	74.36	73.60	0	10,142	0.00%
2020/06/08	9	76.18	9	75.73	75.30	0	10,336	0.00%
2020/06/05	15	75.18	51	75.13	75.90	-36	10,545	-0.34%
2020/06/04	61	75.97	101	75.77	74.90	-40	10,688	-0.37%	大賣/
2020/06/03	48	71.50	17	71.13	71.80	31	10,240	0.30%
2020/06/02	32	71.09	14	70.97	70.80	18	10,227	0.18%
2020/06/01	37	71.06	58.1	71.00	70.30	-21.1	10,262	-0.21%
2020/05/29	58	68.62	11.1	69.25	69.50	46.9	10,258	0.46%
2020/05/28	60.1	69.04	13	69.37	68.30	47.1	10,302	0.46%
2020/05/27	34	70.40	68.1	70.45	70.90	-34.1	10,399	-0.33%
2020/05/26	90.1	70.67	78	72.48	68.60	12.1	10,187	0.12%
2020/05/25	54	70.19	57	68.61	71.00	-3	9,764	-0.03%
2020/05/22	24	64.23	121	64.11	64.60	-97	9,468	-1.02%	大賣/
2020/05/21	53.1	63.00	121	62.22	64.00	-68	9,354	-0.73%	大賣/
2020/05/20	216.1	61.03	136	60.18	61.40	80.1	9,196	0.87%	大買/大賣/
2020/05/19	38	58.01	96	58.17	57.50	-58	8,876	-0.65%
2020/05/18	114	58.33	227	58.89	57.00	-113	8,817	-1.28%	大買/大賣/鉅額交易
2020/05/15	97	57.36	60	56.35	59.00	37	8,657	0.43%
2020/05/14	18	56.77	64	56.46	56.20	-46	8,646	-0.53%
2020/05/13	214	57.24	55	56.39	57.90	159	8,419	1.89%	大買/鉅額交易
2020/05/12	4	53.00	31	52.31	52.70	-27	8,003	-0.34%
2020/05/11	63	53.86	55	53.36	53.70	8	7,951	0.10%
2020/05/08	31	53.06	55	52.61	52.20	-24	7,818	-0.31%
2020/05/07	68	51.99	1	51.90	52.10	67	7,687	0.87%
2020/05/06	2	50.60	7	50.87	50.50	-5	7,635	-0.07%
2020/05/05	3	51.90	12	51.48	51.60	-9	7,574	-0.12%
2020/05/04	2	51.00	2	50.90	50.70	0	7,541	0.00%
2020/04/30	110	51.99	17	51.81	51.80	93	7,521	1.24%	大買/
2020/04/29	0	0.00	8	50.50	50.30	-8	7,461	-0.11%
2020/04/28	6	51.10	7	50.73	50.50	-1	7,456	-0.01%
2020/04/27	13	50.29	19	49.58	50.20	-6	7,466	-0.08%
2020/04/23	1	49.55	0	0.00	49.45	1	7,422	0.01%
2020/04/22	0	0.00	1	49.45	49.35	-1	7,408	-0.01%
2020/04/21	3	49.38	0	0.00	49.05	3	7,432	0.04%
2020/04/20	0	0.00	14	50.75	51.00	-14	7,380	-0.19%
2020/04/17	3	52.13	37	53.18	51.50	-34	7,357	-0.46%
2020/04/16	22	53.36	22	53.29	52.80	0	7,254	0.00%
2020/04/15	40	52.93	30	53.22	52.90	10	7,124	0.14%
2020/04/14	1	51.10	1	51.50	50.90	0	6,927	0.00%
2020/04/13	2	51.50	2	51.30	50.20	0	6,903	0.00%
2020/04/10	1	50.70	2	51.15	50.80	-1	6,877	-0.01%
2020/04/09	2	51.25	0	0.00	51.00	2	6,942	0.03%
2020/04/08	4	52.60	3	52.00	52.20	1	6,922	0.01%
2020/04/07	2	50.10	7	49.84	49.75	-5	6,806	-0.07%
2020/04/06	7	49.16	3	49.55	49.60	4	6,750	0.06%
2020/04/01	4	48.93	8.1	48.93	49.10	-4.1	6,723	-0.06%
2020/03/31	12	49.20	25.1	48.71	48.80	-13.1	6,707	-0.19%
2020/03/30	1.1	47.97	5	48.04	49.20	-3.9	6,750	-0.06%
2020/03/27	3	47.65	4	48.16	47.10	-1	6,684	-0.01%
2020/03/26	7	47.93	6	47.79	48.15	1	6,617	0.02%
2020/03/25	11	47.89	11	48.02	47.70	0	6,560	0.00%
2020/03/24	4	45.75	4	46.04	45.80	0	6,468	0.00%
2020/03/23	3	44.57	64	43.52	43.35	-61	6,597	-0.92%
2020/03/20	4	48.83	37	48.28	47.65	-33	6,546	-0.50%
2020/03/19	17	49.26	139	47.64	45.85	-122	6,402	-1.91%	大賣/鉅額交易
2020/03/18	23	53.51	26	52.71	50.90	-3	6,097	-0.05%
2020/03/17	17	51.32	22	51.08	52.00	-5	5,771	-0.09%
2020/03/16	54	51.88	37	50.17	49.50	17	5,472	0.31%
2020/03/13	41	48.94	392	47.29	51.90	-351	5,321	-6.60%	大賣/鉅額交易
2020/03/12	106	51.27	116	53.83	51.00	-10	5,108	-0.20%	大買/大賣/
2020/03/11	425	55.10	330	54.98	54.20	95	4,842	1.96%	大買/大賣/
2020/03/10	406	54.25	11	54.20	55.60	395	4,604	8.58%	大買/鉅額交易
2020/03/09	2	50.60	14	52.19	50.60	-12	4,417	-0.27%
2020/03/06	2	54.50	38	55.41	53.50	-36	4,321	-0.83%
2020/03/05	100	55.98	118	56.13	55.60	-18	4,246	-0.42%	大賣/
2020/03/04	105	54.76	11	53.83	55.90	94	4,081	2.30%	大買/
2020/03/03	15	55.20	383	54.82	54.10	-368	3,938	-9.34%	大賣/鉅額交易
2020/03/02	500	53.67	14	53.64	54.80	486	3,701	13.13%	大買/鉅額交易
2020/02/27	3	50.45	52	51.90	49.85	-49	3,438	-1.42%
2020/02/26	2	53.05	4	53.15	52.30	-2	3,371	-0.06%
2020/02/25	4	52.95	56	52.34	53.00	-52	3,290	-1.58%
2020/02/24	69	53.52	5	53.12	53.20	64	3,258	1.96%
2020/02/21	26	53.44	64	53.56	52.90	-38	3,194	-1.19%
2020/02/20	28	52.04	70	52.12	51.90	-42	3,013	-1.39%
2020/02/19	96	52.41	14	51.96	52.10	82	2,962	2.77%
2020/02/18	7	51.49	123	51.73	51.00	-116	2,879	-4.03%	大賣/鉅額交易
2020/02/17	83	52.14	104	49.97	52.20	-21	2,804	-0.75%	大賣/
2020/02/14	130	49.01	19	48.42	48.70	111	2,629	4.22%	大買/鉅額交易
2020/02/13	0	0.00	42	47.85	47.95	-42	2,615	-1.61%
2020/02/12	122	48.27	1	47.00	48.20	121	2,682	4.51%	大買/鉅額交易
2020/02/11	1	46.60	0	0.00	46.50	1	2,683	0.04%
2020/02/10	0	0.00	2	45.85	45.95	-2	2,741	-0.07%
2020/02/06	0	0.00	2	46.25	46.25	-2	2,846	-0.07%
2020/02/04	2	45.15	2	45.25	45.25	0	2,921	0.00%
2020/02/03	3	43.70	10	43.43	44.00	-7	3,018	-0.23%
2020/01/31	0	0.00	16	46.88	46.90	-16	3,056	-0.52%
2020/01/30	0	0.00	49	47.64	46.75	-49	3,309	-1.48%
2020/01/17	5	52.74	3	52.90	52.30	2	3,659	0.05%
2020/01/16	0	0.00	5	52.86	52.70	-5	3,956	-0.13%
2020/01/15	14	52.84	13	53.18	53.00	1	4,213	0.02%
2020/01/14	6	52.43	1	53.00	52.40	5	4,296	0.12%
2020/01/13	0	0.00	1	52.00	52.60	-1	4,485	-0.02%
2020/01/08	0	0.00	14	50.51	49.90	-14	4,661	-0.30%
2020/01/07	1	50.50	13	50.77	50.40	-12	4,843	-0.25%
2020/01/06	2	51.60	49	51.89	51.50	-47	4,957	-0.95%
2020/01/03	0	0.00	10	53.53	53.10	-10	4,942	-0.20%
2020/01/02	48	54.33	3	54.10	54.50	45	4,868	0.92%
2019/12/30	1	53.80	0	0.00	53.70	1	4,820	0.02%
2019/12/25	14	54.40	7	54.09	53.90	7	4,763	0.15%
2019/12/24	1	52.10	1	52.20	52.10	0	4,668	0.00%
2019/12/19	3	53.53	69	53.35	53.10	-66	4,745	-1.39%
2019/12/18	26	54.63	107.1	54.72	54.50	-81.1	4,752	-1.71%	大賣/
2019/12/17	135.1	52.97	92	51.88	53.40	43.1	4,549	0.95%	大買/
2019/12/16	138	52.24	3	51.83	52.30	135	4,595	2.94%	大買/鉅額交易
2019/12/13	0	0.00	1	50.90	50.50	-1	4,598	-0.02%
2019/12/12	9	52.02	1	52.60	51.40	8	4,644	0.17%
2019/12/11	6	51.90	0	0.00	51.60	6	4,608	0.13%
2019/12/10	21	52.22	4	52.40	52.50	17	4,604	0.37%
2019/12/06	1	51.10	73	50.92	51.40	-72	4,629	-1.56%
2019/12/05	29	51.15	25	51.32	51.10	4	4,642	0.09%
2019/12/04	65	50.84	0	0.00	50.80	65	4,852	1.34%
2019/12/02	0	0.00	13	48.31	48.00	-13	4,889	-0.27%
2019/11/29	0	0.00	1	49.20	49.10	-1	4,921	-0.02%
2019/11/28	1	50.20	16	50.13	49.70	-15	5,002	-0.30%
2019/11/27	5	50.96	26	50.66	50.30	-21	5,215	-0.40%
2019/11/26	0	0.00	8	49.93	50.60	-8	5,416	-0.15%
2019/11/22	0	0.00	9	49.44	49.40	-9	5,818	-0.15%
2019/11/21	8	49.00	0	0.00	49.45	8	5,866	0.14%
2019/11/20	0	0.00	22	49.20	49.05	-22	5,902	-0.37%
2019/11/19	0	0.00	9	49.96	50.00	-9	6,000	-0.15%
2019/11/18	0	0.00	11	50.79	50.60	-11	6,176	-0.18%
2019/11/14	3	49.67	4	49.71	50.00	-1	6,322	-0.02%
2019/11/13	4	50.70	0	0.00	50.30	4	6,429	0.06%
2019/11/12	0	0.00	4	49.88	50.20	-4	6,442	-0.06%
2019/11/11	2	49.90	28	50.69	49.60	-26	6,432	-0.40%
2019/11/08	1	52.70	1	53.10	52.80	0	6,377	0.00%
2019/11/07	5	53.66	8	53.60	53.20	-3	6,387	-0.05%
2019/11/06	10	55.70	5	55.66	55.50	5	6,354	0.08%
2019/11/05	5	56.26	5	56.30	56.30	0	6,352	0.00%
2019/11/04	0	0.00	56.2	55.67	55.50	-56.2	6,333	-0.89%
2019/11/01	63	56.02	19.1	55.85	56.10	44	6,351	0.69%
2019/10/31	7.1	55.83	12	55.31	55.00	-4.9	6,331	-0.08%
2019/10/30	3.1	56.90	10	56.75	56.80	-6.9	6,268	-0.11%
2019/10/29	26	57.98	162	59.16	57.50	-136	6,275	-2.17%	大賣/鉅額交易
2019/10/28	153	59.68	12	59.59	60.10	141	6,167	2.29%	大買/鉅額交易
2019/10/25	14	58.54	95	57.88	58.20	-81	6,169	-1.31%
2019/10/24	179	56.28	276	56.79	58.50	-97	6,089	-1.59%	大買/大賣/
2019/10/23	156	54.78	48	55.01	55.00	108	6,007	1.80%	大買/鉅額交易
2019/10/22	6	53.57	270	52.79	53.60	-264	6,029	-4.38%	大賣/鉅額交易
2019/10/21	258	53.40	20	53.24	53.60	238	5,906	4.03%	大買/鉅額交易
2019/10/18	55	52.17	1	52.20	51.60	54	5,681	0.95%
2019/10/17	110	51.19	1	51.30	51.10	109	5,579	1.95%	大買/鉅額交易
2019/10/16	0	0.00	250	50.58	50.00	-250	5,555	-4.50%	大賣/鉅額交易
2019/10/15	152	52.32	54	51.23	51.10	98	5,499	1.78%	大買/
2019/10/14	195	50.76	8	50.46	50.40	187	5,317	3.52%	大買/鉅額交易
2019/10/09	2	48.50	1	48.15	48.15	1	5,184	0.02%
2019/10/08	1	49.55	54	48.84	48.90	-53	5,185	-1.02%
2019/10/07	58	49.81	0	0.00	49.55	58	5,192	1.12%
2019/10/01	0	0.00	12	48.80	49.25	-12	5,189	-0.23%
2019/09/25	5	50.40	26	50.07	49.45	-21	5,135	-0.41%
2019/09/24	12	51.69	3	51.60	50.80	9	5,122	0.18%
2019/09/23	2	50.85	0	0.00	50.80	2	5,061	0.04%
2019/09/20	0	0.00	5	50.18	50.40	-5	5,049	-0.10%
2019/09/19	41	51.45	6	50.97	50.70	35	5,067	0.69%
2019/09/18	2	50.50	44	50.44	50.30	-42	5,017	-0.84%
2019/09/17	98	50.00	36	50.04	50.20	62	5,007	1.24%
2019/09/16	5	48.05	0	0.00	48.50	5	4,973	0.10%
2019/09/12	0	0.00	2	49.18	48.90	-2	5,001	-0.04%
2019/09/11	0	0.00	3	48.68	48.85	-3	5,056	-0.06%
2019/09/10	5	49.77	22	49.79	49.30	-17	5,215	-0.33%
2019/09/09	0	0.00	195	50.28	50.10	-195	5,230	-3.73%	大賣/鉅額交易
2019/09/06	179	53.02	16	51.53	51.00	163	5,201	3.13%	大買/鉅額交易
2019/09/05	53	51.12	3	50.90	50.80	50	4,915	1.02%
2019/09/04	8	50.71	3	50.33	50.70	5	4,896	0.10%
2019/09/03	4	50.68	21	50.19	49.80	-17	4,872	-0.35%
2019/09/02	10	50.19	61	49.76	50.70	-51	4,830	-1.06%
2019/08/30	70	51.43	28	50.25	49.05	42	4,748	0.88%
2019/08/29	8	50.80	125	49.97	49.75	-117	4,536	-2.58%	大賣/鉅額交易
2019/08/28	131	51.12	13	50.80	51.20	118	4,330	2.72%	大買/鉅額交易
2019/08/27	3	46.73	3	46.82	46.60	0	3,927	0.00%
2019/08/26	16	47.04	13	46.15	46.10	3	3,926	0.08%
2019/08/23	10	48.93	5	48.61	48.55	5	3,888	0.13%
2019/08/22	5	48.94	9	48.34	48.70	-4	3,837	-0.10%
2019/08/21	27	48.10	25	47.88	48.20	2	3,744	0.05%
2019/08/20	0	0.00	9	45.94	45.85	-9	3,565	-0.25%
2019/08/19	35	46.98	26	47.05	46.50	9	3,525	0.26%
2019/08/16	30	46.56	2	46.90	46.00	28	3,415	0.82%
2019/08/14	5	45.30	0	0.00	44.10	5	3,318	0.15%
2019/08/13	11	44.38	11	44.66	44.35	0	3,326	0.00%
2019/08/12	1	43.20	1	43.75	44.35	0	3,316	0.00%
2019/08/08	8	44.52	0	0.00	44.65	8	3,293	0.24%
2019/08/07	1	44.75	0	0.00	44.05	1	3,298	0.03%
2019/08/06	4	44.86	7.1	44.07	45.60	-3.1	3,292	-0.09%
2019/08/05	5	46.49	0	0.00	45.55	5	3,274	0.15%
2019/08/02	3	47.80	4	47.54	47.85	-1	3,264	-0.03%
2019/08/01	5	49.13	4	49.40	48.85	1	3,269	0.03%
2019/07/31	10	49.79	6	49.55	49.90	4	3,241	0.12%
2019/07/30	8	48.78	13	48.42	48.80	-5	3,154	-0.16%
2019/07/29	12	50.81	24.1	51.00	51.00	-12.1	3,016	-0.40%
2019/07/26	3	47.85	8	48.71	49.50	-5	2,828	-0.18%
2019/07/25	15.1	47.63	133	47.57	47.75	-118	2,728	-4.32%	大賣/鉅額交易
2019/07/24	134	47.22	10	46.65	47.30	124	2,551	4.86%	大買/鉅額交易
2019/07/23	0.1	42.80	0	0.00	43.00	0.1	2,356	0.00%
2019/07/19	0	0.00	1	41.95	41.90	-1	2,411	-0.04%
2019/07/18	2	42.55	1	41.80	41.80	1	2,443	0.04%
2019/07/16	1	44.65	0	0.00	44.30	1	2,589	0.04%
2019/07/12	15	44.40	0	0.00	43.90	15	2,731	0.55%
2019/07/01	0	0.00	9	47.07	46.45	-9	3,016	-0.30%
2019/06/28	1	46.85	4	46.96	46.30	-3	3,046	-0.10%
2019/06/27	11	47.03	11	46.92	46.65	0	3,122	0.00%
2019/06/26	1	46.65	18	46.86	46.65	-17	3,135	-0.54%
2019/06/25	3	46.45	37	46.31	47.40	-34	3,187	-1.07%
2019/06/24	30	46.23	3	45.32	46.35	27	3,143	0.86%
2019/06/21	15	46.03	36	45.53	45.15	-21	3,120	-0.67%
2019/06/20	41	45.42	0	0.00	45.10	41	3,114	1.32%
2019/06/19	33	45.12	0	0.00	44.85	33	3,132	1.05%
2019/06/18	5	45.43	4	45.02	43.90	1	3,140	0.03%
2019/06/17	0	0.00	1	45.30	45.40	-1	3,036	-0.03%
2019/06/14	20	42.07	25	41.46	41.30	-5	3,015	-0.17%
2019/06/13	4	41.58	0	0.00	41.60	4	3,053	0.13%
2019/06/12	16	42.46	10	43.02	41.45	6	3,131	0.19%
2019/06/11	1.1	41.47	1	41.75	42.05	0.1	3,266	0.00%
2019/06/06	4	39.15	4	39.20	39.15	0	3,519	0.00%
2019/05/31	3	41.58	0	0.00	41.25	3	3,847	0.08%
2019/05/29	2	39.75	0	0.00	39.75	2	4,006	0.05%
2019/05/27	0	0.00	3	40.35	39.95	-3	4,328	-0.07%
2019/05/23	12	40.90	0	0.00	41.00	12	4,561	0.26%
2019/05/21	0	0.00	3	41.17	41.75	-3	4,803	-0.06%
2019/05/20	0	0.00	19	40.80	40.45	-19	4,888	-0.39%
2019/05/17	0	0.00	20	42.77	42.70	-20	5,107	-0.39%
2019/05/16	35	44.41	33	43.85	42.85	2	5,190	0.04%
2019/05/15	44	44.06	1	44.45	44.90	43	5,358	0.80%
2019/05/14	0	0.00	2	40.05	42.60	-2	5,661	-0.04%
2019/05/13	0	0.00	8	42.30	41.75	-8	6,030	-0.13%
2019/05/09	2	43.73	265	43.11	43.35	-263	6,303	-4.17%	大賣/鉅額交易
2019/05/08	1	46.20	32	45.95	45.70	-31	6,338	-0.49%
2019/05/07	1	46.40	17	46.34	46.25	-16	6,618	-0.24%
2019/05/06	45	46.93	57	46.44	45.95	-12	6,893	-0.17%
2019/05/03	55	48.12	0	0.00	48.05	55	6,914	0.80%
2019/05/02	1	47.10	10	47.28	47.35	-9	6,911	-0.13%
2019/04/30	0	0.00	3	46.95	47.40	-3	6,933	-0.04%
2019/04/29	5	48.71	16	47.15	46.80	-11	6,935	-0.16%
2019/04/26	8	52.76	100	53.38	52.00	-92	6,877	-1.34%
2019/04/25	61	54.33	3	53.73	54.00	58	6,860	0.85%
2019/04/24	24	55.03	18	54.32	53.80	6	6,866	0.09%
2019/04/23	23	54.31	75	53.73	53.60	-52	6,866	-0.76%
2019/04/22	78	55.81	1.1	55.86	54.40	76.9	6,906	1.11%
2019/04/19	20.1	54.04	57	53.69	54.10	-36.9	6,807	-0.54%
2019/04/18	303	53.68	21	52.88	52.90	282	6,819	4.14%	大買/鉅額交易
2019/04/17	285	52.88	1	52.30	52.80	284	6,807	4.17%	大買/鉅額交易
2019/04/16	18	51.62	0.2	52.50	52.50	17.8	6,840	0.26%
2019/04/15	0	0.00	3	51.60	51.20	-3	6,913	-0.04%
2019/04/12	0	0.00	262	51.15	51.10	-262	7,052	-3.71%	大賣/鉅額交易
2019/04/11	4.1	53.90	1	52.10	51.80	3.1	7,144	0.04%
2019/04/10	0.1	53.00	67	53.32	53.20	-66.9	7,155	-0.93%
2019/04/09	51	56.43	34.1	55.97	53.90	17	7,198	0.24%
2019/04/08	120	56.00	28.1	55.48	55.30	91.9	7,265	1.26%	大買/
2019/04/03	39	53.86	17	53.62	53.90	22	7,248	0.30%
2019/04/02	24.1	52.63	29	52.48	53.00	-5	7,245	-0.07%
2019/04/01	55.1	52.74	18	52.08	52.20	37.1	7,341	0.51%
2019/03/29	8	51.39	39	50.82	51.00	-31	7,319	-0.42%
2019/03/28	60	52.44	13	52.51	51.20	47	7,491	0.63%
2019/03/25	0	0.00	5	51.12	51.50	-5	8,182	-0.06%
2019/03/22	6	52.55	15	52.54	52.10	-9	8,276	-0.11%
2019/03/21	0	0.00	8	52.24	51.80	-8	8,408	-0.10%
2019/03/20	15	53.99	23	53.92	52.60	-8	8,690	-0.09%
2019/03/19	5	54.36	9	54.88	53.10	-4	9,013	-0.04%
2019/03/18	0	0.00	27	53.87	54.30	-27	9,060	-0.30%
2019/03/15	38	54.40	117	53.99	54.50	-79	9,239	-0.86%	大賣/
2019/03/14	23	55.09	14	54.82	53.90	9	9,339	0.10%
2019/03/13	18	57.13	46	57.35	57.40	-28	9,496	-0.29%
2019/03/12	48	57.81	4	57.98	58.00	44	9,746	0.45%
2019/03/11	5	55.98	2	55.60	55.60	3	9,921	0.03%
2019/03/08	16	56.15	5	55.30	56.00	11	10,119	0.11%
2019/03/07	15	56.95	36	56.98	55.60	-21	10,309	-0.20%
2019/03/06	30	56.64	28	56.53	56.60	2	10,479	0.02%
2019/03/05	5	55.98	84	56.02	55.50	-79	10,982	-0.72%
2019/03/04	3	56.67	61	56.87	56.50	-58	11,326	-0.51%
2019/02/27	147	57.03	24	55.77	57.60	123	11,445	1.07%	大買/鉅額交易
2019/02/26	33	57.68	27	58.00	55.70	6	11,716	0.05%
2019/02/25	19	57.29	3	56.63	57.60	16	11,980	0.13%
2019/02/22	12	58.63	3	58.17	56.50	9	12,027	0.07%
2019/02/21	7	56.97	0	0.00	57.90	7	11,959	0.06%
2019/02/20	7	59.51	44	60.13	57.90	-37	11,855	-0.31%
2019/02/19	19	58.96	179	58.45	58.90	-160	11,804	-1.36%	大賣/鉅額交易
2019/02/18	119	59.53	133	61.62	58.30	-14	11,751	-0.12%	大買/大賣/
2019/02/15	152	58.32	5	58.96	59.30	147	11,564	1.27%	大買/鉅額交易
2019/02/14	16	58.67	15	58.17	59.00	1	11,518	0.01%
2019/02/13	17	58.37	23	58.28	58.40	-6	11,407	-0.05%
2019/02/12	45	52.97	56	53.97	56.00	-11	11,139	-0.10%
2019/02/11	23	50.80	1	48.95	51.40	22	10,961	0.20%
2019/01/30	1	48.00	2.1	47.21	46.75	-1.1	10,938	-0.01%
2019/01/29	11.1	46.16	18	46.04	46.10	-6.9	10,865	-0.06%
2019/01/28	8	45.01	13.1	45.00	46.60	-5.1	10,856	-0.05%
2019/01/25	11.1	44.65	7	44.69	44.15	4.1	10,746	0.04%
2019/01/24	1	42.80	0	0.00	42.55	1	10,850	0.01%
2019/01/21	12	41.90	10	41.87	42.00	2	11,097	0.02%
2019/01/18	10	40.63	5	40.55	41.30	5	11,108	0.05%
2019/01/17	0	0.00	3	40.40	40.20	-3	11,151	-0.03%
2019/01/16	76	41.68	1	41.05	41.00	75	11,221	0.67%
2019/01/15	5	40.73	8	40.08	40.90	-3	11,225	-0.03%
2019/01/14	0	0.00	74	39.78	40.05	-74	11,304	-0.65%
2019/01/11	1	42.20	1	42.40	41.55	0	11,314	0.00%
2019/01/10	5	43.00	45	43.01	42.30	-40	11,353	-0.35%
2019/01/09	26	42.96	3	43.35	42.30	23	11,567	0.20%
2019/01/08	3	41.70	0	0.00	42.10	3	11,704	0.03%
2019/01/07	36	42.26	6	42.03	41.60	30	11,681	0.26%
2019/01/04	80	40.44	5	40.21	40.90	75	11,672	0.64%
2019/01/03	1	41.05	81	43.09	40.65	-80	11,580	-0.69%
2019/01/02	15	44.22	5	44.14	43.90	10	11,551	0.09%
2018/12/28	5	44.10	0	0.00	43.90	5	11,589	0.04%
2018/12/27	5	44.60	4	44.58	43.80	1	11,642	0.01%
2018/12/26	7	43.17	9	44.18	42.60	-2	11,558	-0.02%
2018/12/25	75	43.94	11	43.93	44.10	64	11,555	0.55%
2018/12/24	0	0.00	51	43.61	45.30	-51	11,517	-0.44%
2018/12/21	66	45.19	23	45.14	45.60	43	11,422	0.38%
2018/12/20	19	45.18	37	44.59	44.25	-18	11,273	-0.16%
2018/12/19	80	48.28	97	47.89	47.40	-17	11,019	-0.15%
2018/12/18	94	50.88	61	50.14	49.40	33	10,927	0.30%
2018/12/17	17	50.65	53	50.45	50.30	-36	10,856	-0.33%
2018/12/14	15	50.48	179	50.90	50.00	-164	10,796	-1.52%	大賣/鉅額交易
2018/12/13	207	52.49	119	52.75	52.00	88	10,675	0.82%	大買/大賣/
2018/12/12	247	52.03	167	51.69	52.50	80	10,400	0.77%	大買/大賣/
2018/12/11	5	48.19	18	48.12	47.80	-13	10,099	-0.13%
2018/12/10	14	48.26	4	48.30	47.30	10	10,196	0.10%
2018/12/07	16	47.99	36	48.72	48.05	-20	10,027	-0.20%
2018/12/06	39	50.94	38	48.37	46.30	1	9,928	0.01%
2018/12/05	41	49.54	42	49.35	51.10	-1	9,676	-0.01%
2018/12/04	46	50.91	42	49.75	49.50	4	9,490	0.04%
2018/12/03	62	49.85	71	49.73	49.15	-9	9,277	-0.10%
2018/11/30	36	48.43	41	48.27	48.75	-5	9,100	-0.05%
2018/11/29	24	50.01	24	50.08	49.00	0	8,908	0.00%
2018/11/28	33	50.20	128	49.06	49.70	-95	8,699	-1.09%	大賣/
2018/11/27	114	48.19	466	48.10	48.40	-352	8,185	-4.30%	大買/大賣/鉅額交易
2018/11/26	14	44.12	15	44.34	44.00	-1	7,814	-0.01%
2018/11/23	51	43.00	21.1	42.97	43.75	30	7,721	0.39%
2018/11/22	235.1	41.80	51	41.83	41.10	184.1	7,406	2.48%	大買/鉅額交易
2018/11/21	258	39.51	27	40.35	40.70	231	6,994	3.30%	大買/鉅額交易
2018/11/19	0	0.00	4	37.33	37.30	-4	6,999	-0.06%
2018/11/16	12	37.16	11	36.72	36.25	1	7,024	0.01%
2018/11/15	6	36.65	3	36.60	36.80	3	7,052	0.04%
2018/11/14	3	36.40	3	36.42	36.00	0	7,106	0.00%
2018/11/13	2	35.20	2	35.53	36.95	0	7,294	0.00%
2018/11/12	22	37.05	24	36.75	36.60	-2	7,346	-0.03%
2018/11/09	7	35.99	9	36.35	36.70	-2	7,392	-0.03%
2018/11/08	19	38.59	90	37.41	35.95	-71	7,411	-0.96%
2018/11/07	82	37.60	6	36.65	37.75	76	7,311	1.04%
2018/11/06	2	35.53	2	35.30	34.35	0	7,310	0.00%
2018/11/05	4	36.75	4	36.99	37.00	0	7,338	0.00%
2018/11/02	9	36.77	8	36.96	36.55	1	7,319	0.01%
2018/11/01	35	35.55	34	36.25	35.80	1	7,226	0.01%
2018/10/31	8	33.36	8	33.87	34.10	0	6,952	0.00%
2018/10/29	6	31.82	24	31.82	32.05	-18	7,100	-0.25%
2018/10/26	0	0.00	1	31.25	30.50	-1	7,077	-0.01%
2018/10/25	0	0.00	5	31.37	31.15	-5	7,113	-0.07%
2018/10/24	15	35.80	14	35.55	34.60	1	7,082	0.01%
2018/10/23	3	37.47	10	36.66	36.30	-7	7,021	-0.10%
2018/10/22	12	37.60	12	38.01	37.70	0	7,058	0.00%
2018/10/19	121	36.08	12	37.05	36.35	109	7,133	1.53%	大買/鉅額交易
2018/10/18	20	38.51	20	38.48	38.05	0	7,152	0.00%
2018/10/17	82	39.54	35	40.17	38.40	47	7,163	0.66%
2018/10/16	22	39.48	22	40.21	40.25	0	7,007	0.00%
2018/10/12	11	37.25	10	37.47	37.20	1	7,037	0.01%
2018/10/11	8	37.01	235	36.72	36.50	-227	7,110	-3.19%	大賣/鉅額交易
2018/10/09	25	40.90	5	41.92	40.55	20	7,192	0.28%
2018/10/08	14	40.69	14	40.63	41.70	0	7,254	0.00%
2018/10/05	3	43.30	3	42.40	42.30	0	7,414	0.00%
2018/10/04	10	47.57	110	47.95	47.00	-100	7,476	-1.34%	大賣/
2018/10/03	33	49.61	8.1	48.78	47.95	25	8,046	0.31%
2018/10/02	2	51.10	15	50.61	50.00	-13	8,302	-0.16%
2018/10/01	2.1	50.61	4	50.08	51.30	-2	8,430	-0.02%
2018/09/28	7	50.33	8	50.86	50.20	-1	8,731	-0.01%
2018/09/27	6	50.70	12	50.67	50.00	-6	8,917	-0.07%
2018/09/26	34	51.59	13	51.37	51.10	21	9,101	0.23%
2018/09/25	19	51.75	32	52.13	52.00	-13	9,178	-0.14%
2018/09/21	109	49.75	11	50.41	51.00	98	9,161	1.07%	大買/
2018/09/20	0	0.00	1	48.25	48.00	-1	9,160	-0.01%
2018/09/19	1	47.90	111	49.82	47.90	-110	9,256	-1.19%	大賣/鉅額交易
2018/09/18	5	49.13	31	50.23	48.40	-26	9,348	-0.28%
2018/09/17	46	52.00	40	52.46	52.10	6	9,527	0.06%
2018/09/14	63	51.53	44	52.65	52.60	19	9,645	0.20%
2018/09/13	5	50.58	5	50.96	48.95	0	9,580	0.00%
2018/09/12	17	49.99	16	49.82	50.10	1	9,788	0.01%
2018/09/11	35	51.63	9	51.92	51.30	26	9,983	0.26%
2018/09/10	30	50.99	55	50.89	50.60	-25	10,091	-0.25%
2018/09/07	13	54.32	84	56.02	53.50	-71	10,143	-0.70%
2018/09/06	57	57.07	6	56.50	56.40	51	10,316	0.49%
2018/09/05	6	57.92	5	57.44	56.00	1	10,881	0.01%
2018/09/04	104	57.99	88	57.72	58.10	16	11,423	0.14%	大買/
2018/09/03	3	58.33	42	57.60	57.00	-39	11,763	-0.33%
2018/08/31	9	60.76	35	59.91	60.90	-26	12,007	-0.22%
2018/08/30	34	61.82	15	62.01	61.00	19	12,203	0.16%
2018/08/29	15	60.12	14	60.15	60.70	1	12,365	0.01%
2018/08/28	1	59.50	15	59.55	58.90	-14	12,638	-0.11%
2018/08/27	47	59.40	25	59.25	60.10	22	12,903	0.17%
2018/08/24	37	56.96	34	57.43	56.60	3	13,097	0.02%
2018/08/23	33	59.24	5	59.34	58.60	28	13,647	0.21%
2018/08/22	15	57.99	51	57.64	59.50	-36	14,211	-0.25%
2018/08/21	66	58.92	40	58.95	58.50	26	14,867	0.17%
2018/08/20	10	55.68	58	55.60	58.50	-48	15,105	-0.32%
2018/08/17	6	61.93	41	61.25	58.20	-35	15,508	-0.23%
2018/08/16	100	58.95	20	58.10	61.20	80	15,624	0.51%
2018/08/15	7	60.84	75	59.51	58.60	-68	15,830	-0.43%
2018/08/14	31	60.44	17	60.04	62.00	14	16,050	0.09%
2018/08/13	17	61.81	62	61.85	60.30	-45	16,266	-0.28%
2018/08/10	20	67.05	5	65.90	64.70	15	16,635	0.09%
2018/08/09	1	65.00	1	64.00	66.30	0	17,030	0.00%
2018/08/08	241	66.15	52	66.48	65.00	189	17,702	1.07%	大買/鉅額交易
2018/08/07	46	66.62	17	66.51	66.70	29	18,220	0.16%
2018/08/06	10	64.71	20	64.67	65.50	-10	18,399	-0.05%
2018/08/03	20	65.41	20	62.73	66.00	0	18,632	0.00%
2018/08/02	216	65.40	25	66.48	63.70	191	18,765	1.02%	大買/鉅額交易
2018/08/01	0	0.00	24.2	70.55	69.50	-24.2	19,391	-0.12%
2018/07/31	37	71.68	0	0.00	72.20	37	19,736	0.19%
2018/07/30	1.1	72.14	6	70.87	69.50	-4.9	19,735	-0.02%
2018/07/27	13	73.79	43	74.44	72.00	-30	19,738	-0.15%
2018/07/26	37.1	73.97	18	73.51	75.00	19.1	19,731	0.10%
2018/07/25	30	70.98	12	70.48	71.70	18	19,584	0.09%
2018/07/24	62	68.65	45	68.03	69.90	17	19,513	0.09%
2018/07/23	157	64.35	57	64.71	67.50	100	19,448	0.51%	大買/
2018/07/20	20	68.25	25	67.56	67.10	-5	19,381	-0.03%
2018/07/19	28	69.61	16	69.26	69.00	12	19,241	0.06%
2018/07/18	9	70.68	27	69.84	68.00	-18	19,237	-0.09%
2018/07/17	4	71.75	53	73.38	70.90	-49	19,196	-0.26%
2018/07/16	30	74.59	16	73.78	73.80	14	19,197	0.07%
2018/07/13	36	75.74	130	74.09	73.00	-94	19,302	-0.49%	大賣/
2018/07/12	24	73.47	58	73.23	73.90	-34	19,122	-0.18%
2018/07/11	114	73.74	71	73.71	73.60	43	19,114	0.22%	大買/
2018/07/10	104	69.66	62	69.97	72.00	42	18,611	0.23%	大買/
2018/07/09	48	65.37	54	64.59	65.50	-6	18,502	-0.03%
2018/07/06	247	64.95	225	64.82	66.20	22	18,359	0.12%	大買/大賣/
2018/07/05	48	64.43	42	63.52	62.70	6	18,107	0.03%
2018/07/04	25	65.62	22	66.07	62.70	3	17,898	0.02%
2018/07/03	25	70.43	6	70.07	69.60	19	17,672	0.11%
2018/07/02	3	73.17	15	72.34	69.10	-12	17,580	-0.07%
2018/06/29	23	71.38	7	69.23	72.80	16	17,458	0.09%
2018/06/28	14	71.72	12	71.94	69.50	2	17,295	0.01%
2018/06/27	21	73.05	30	72.57	73.40	-9	17,177	-0.05%
2018/06/26	28	74.17	22	73.85	72.00	6	17,064	0.04%
2018/06/25	19	73.15	173	75.55	71.20	-154	16,820	-0.92%	大賣/鉅額交易
2018/06/22	10	78.48	10	78.21	76.50	0	16,652	0.00%
2018/06/21	25	79.74	20	80.00	80.90	5	16,558	0.03%
2018/06/20	18	80.28	26	79.34	76.40	-8	16,374	-0.05%
2018/06/19	36	83.62	37	83.26	84.00	-1	16,260	-0.01%
2018/06/15	19	84.06	34	83.99	83.20	-15	16,243	-0.09%
2018/06/14	65	82.38	43	83.09	83.20	22	16,133	0.14%
2018/06/13	72	89.10	121	87.19	82.90	-49	15,957	-0.31%	大賣/
2018/06/12	49	86.56	259	86.73	89.50	-210	15,516	-1.35%	大賣/鉅額交易
2018/06/11	322	80.06	160	79.41	81.40	162	14,963	1.08%	大買/大賣/鉅額交易
2018/06/08	259	73.22	113	71.16	74.00	146	14,696	0.99%	大買/大賣/鉅額交易
2018/06/07	54	71.55	28	70.86	70.50	26	14,445	0.18%
2018/06/06	53	69.53	29	69.59	71.50	24	14,445	0.17%
2018/06/05	16	71.30	50	69.18	67.80	-34	14,387	-0.24%
2018/06/04	58	72.43	25	70.71	72.80	33	14,150	0.23%
2018/06/01	22	71.15	19	71.10	69.90	3	13,839	0.02%
2018/05/31	135	73.93	64	76.08	70.70	71	13,541	0.52%	大買/
2018/05/30	74	70.87	172	71.78	74.10	-98	12,893	-0.76%	大賣/
2018/05/29	104	71.13	138	70.49	68.80	-34	12,268	-0.28%	大買/大賣/
2018/05/28	20	64.98	19	65.44	66.90	1	11,490	0.01%
2018/05/25	131	58.78	166	58.42	60.90	-35	11,147	-0.31%	大買/大賣/
2018/05/24	61	55.25	39	55.44	55.40	22	10,510	0.21%
2018/05/23	60	55.20	62	55.33	55.80	-2	10,294	-0.02%
2018/05/22	168	54.60	196	54.93	53.70	-28	9,969	-0.28%	大買/大賣/
2018/05/21	94	54.97	125	55.16	56.40	-31	9,672	-0.32%	大賣/
2018/05/18	138	54.15	159	53.46	54.70	-21	9,332	-0.23%	大買/大賣/
2018/05/17	251	54.33	260	54.76	52.10	-9	8,805	-0.10%	大買/大賣/
2018/05/16	122	55.69	142	56.30	55.60	-20	8,338	-0.24%	大買/大賣/
2018/05/15	86	51.75	104	50.91	53.80	-18	7,656	-0.24%	大賣/
2018/05/14	60	49.58	110	49.38	50.20	-50	7,091	-0.71%	大賣/
2018/05/11	148	46.61	90	46.78	45.70	58	6,824	0.85%	大買/
2018/05/10	247	45.11	83	45.74	46.20	164	6,511	2.52%	大買/鉅額交易
2018/05/09	186	43.98	226	43.32	43.65	-40	6,123	-0.65%	大買/大賣/
2018/05/08	13	39.83	1,003	39.95	40.90	-990	5,397	-18.34%	大賣/鉅額交易
2018/05/07	1	36.55	0	0.00	37.20	1	5,005	0.02%
2018/05/04	1	35.80	1	35.70	35.80	0	4,989	0.00%
2018/05/03	2	37.30	3	36.88	36.95	-1	5,004	-0.02%
2018/05/02	1	36.75	0	0.00	36.35	1	5,000	0.02%
2018/04/27	0	0.00	5	35.07	36.15	-5	5,345	-0.09%
2018/04/25	1	35.25	1	35.60	35.90	0	5,742	0.00%
2018/04/24	1	37.30	15	36.43	36.00	-14	5,798	-0.24%
2018/04/23	11	38.65	1	37.70	37.60	10	5,718	0.17%
2018/04/20	14	38.25	4	38.34	37.95	10	5,696	0.18%
2018/04/19	66	37.79	64	39.23	39.15	2	5,607	0.04%
2018/04/17	6	38.48	43	38.03	36.15	-37	5,317	-0.70%
2018/04/16	24	38.93	0	0.00	39.10	24	5,186	0.46%
2018/04/13	49	37.59	11	38.47	38.00	38	5,103	0.74%
2018/04/10	0	0.00	1	37.00	36.05	-1	5,029	-0.02%
2018/04/03	65	35.83	0	0.00	36.10	65	5,174	1.26%
2018/04/02	4	35.65	6	35.55	35.55	-2	5,186	-0.04%
2018/03/31	1	36.35	0	0.00	36.30	1	5,240	0.02%
2018/03/30	0	0.00	3	36.77	36.70	-3	5,279	-0.06%
2018/03/29	5	36.72	5	36.88	36.35	0	5,313	0.00%
2018/03/28	0	0.00	5	36.40	36.00	-5	5,277	-0.09%
2018/03/26	0	0.00	1	36.35	36.00	-1	5,266	-0.02%
2018/03/23	354	35.88	37	35.75	35.80	317	5,239	6.05%	大買/鉅額交易
2018/03/22	17	37.48	265	37.72	37.30	-248	5,174	-4.79%	大賣/鉅額交易
2018/03/21	871	38.41	72	38.26	36.90	799	5,022	15.91%	大買/鉅額交易
2018/03/20	299	36.92	60	36.59	37.40	239	4,859	4.92%	大買/鉅額交易
2018/03/19	43	37.03	39	37.05	36.40	4	4,784	0.08%
2018/03/16	25	36.50	9.1	36.45	35.80	15.9	4,642	0.34%
2018/03/15	0	0.00	8	35.49	35.45	-8	4,510	-0.18%
2018/03/14	7	36.01	36	35.90	35.25	-29	4,483	-0.65%
2018/03/13	25.1	35.09	41	35.37	36.00	-15.9	4,386	-0.36%
2018/03/12	85	35.21	174	35.60	35.05	-89	4,329	-2.06%	大賣/
2018/03/09	34	34.42	254	34.27	34.00	-220	4,148	-5.30%	大賣/鉅額交易
2018/03/08	2	31.15	2	31.60	33.55	0	3,992	0.00%
2018/03/07	2	31.20	2	30.85	30.50	0	3,933	0.00%
2018/03/02	1	30.60	0	0.00	30.50	1	4,530	0.02%
2018/03/01	2	30.65	0	0.00	30.90	2	4,595	0.04%
2018/02/22	30	30.60	0	0.00	30.25	30	4,968	0.60%
2018/02/09	1	28.60	0	0.00	29.35	1	5,806	0.02%
2018/02/07	16	31.74	0	0.00	31.00	16	5,861	0.27%
2018/02/06	6	30.30	4	30.60	29.95	2	5,920	0.03%
2018/02/05	51	32.53	29	31.95	33.05	22	6,059	0.36%
2018/02/02	11	33.94	0	0.00	33.70	11	6,183	0.18%
2018/02/01	8	34.72	0	0.00	34.00	8	6,303	0.13%
2018/01/31	11	33.94	0	0.00	33.80	11	6,403	0.17%
2018/01/30	32	34.62	2.1	35.09	34.30	30	6,541	0.46%
2018/01/29	1	34.60	30	34.35	34.15	-29	6,556	-0.44%
2018/01/26	13	34.93	1	34.55	34.80	12	6,635	0.18%
2018/01/25	20	34.55	1.1	34.43	34.30	18.9	6,703	0.28%
2018/01/24	2	36.10	11.1	35.43	35.30	-9.1	6,733	-0.14%
2018/01/23	77.2	38.27	228	37.36	36.05	-150.9	6,868	-2.20%	大賣/鉅額交易
2018/01/22	150	38.40	703	36.56	38.55	-553	6,712	-8.24%	大買/大賣/鉅額交易
2018/01/19	15	35.20	0	0.00	35.05	15	6,702	0.22%
2018/01/18	67	35.29	6	35.29	34.60	61	7,073	0.86%
2018/01/17	0	0.00	0.1	34.10	34.10	-0.1	7,087	0.00%
2018/01/16	0	0.00	5.1	35.28	34.60	-5.1	7,187	-0.07%
2018/01/15	1.2	34.04	1	34.70	34.85	0.2	7,255	0.00%
2018/01/12	36	33.49	0	0.00	33.35	36	7,316	0.49%
2018/01/11	1	33.05	0	0.00	33.00	1	7,330	0.01%
2018/01/09	5	33.85	0	0.00	33.40	5	7,408	0.07%
2018/01/08	18	34.09	8	34.94	33.80	10	7,617	0.13%
2018/01/05	4	35.86	5	35.55	35.40	-1	7,643	-0.01%
2018/01/04	12	34.70	6	34.85	35.00	6	7,698	0.08%
2018/01/03	70	34.99	4	34.80	34.60	66	7,660	0.86%
2018/01/02	30	32.80	2	33.20	33.35	28	7,565	0.37%