嘉晶 (3016)-富邦-建國券商分點個股進出

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
58.6
漲跌
▼2.6
漲幅
-4.25%
成交量
1,669張
產業
上市半導體類股
793人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

嘉晶 (3016)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/18	8	63.10	2	61.20	61.20	6	1,414	0.42%
2024/04/17	0	0.00	20	62.40	62.40	-20	1,307	-1.53%
2024/04/16	1	56.80	1.3	56.93	56.80	-0.3	1,282	-0.02%
2024/04/15	3	59.23	3	59.77	58.90	0	1,270	0.00%
2024/04/12	3.3	61.92	6	61.18	60.70	-2.8	1,255	-0.22%
2024/04/11	0	0.00	3	61.37	60.80	-3	1,237	-0.24%
2024/04/10	5	62.32	0.5	62.60	61.20	4.5	1,215	0.37%
2024/04/08	2.1	59.80	2	60.00	59.50	0.1	1,171	0.01%
2024/04/03	1	60.80	1	60.70	60.80	0	1,164	0.00%
2024/04/02	0	0.00	1	60.70	61.60	-1	1,155	-0.09%
2024/04/01	7	62.01	3	62.00	61.50	4	1,133	0.35%
2024/03/29	0	0.00	6.6	59.98	59.60	-6.6	1,052	-0.63%
2024/03/28	1	59.60	2	59.50	59.30	-1	1,038	-0.10%
2024/03/26	0	0.00	13	57.18	57.00	-13	1,004	-1.29%
2024/03/25	0	0.00	17	59.36	58.80	-17	999	-1.70%
2024/03/22	32	60.36	2	60.25	59.10	30	999	3.00%
2024/03/19	2	57.70	1	57.80	57.50	1	989	0.10%
2024/03/15	1	59.00	1	59.20	58.00	0	972	0.00%
2024/03/14	3	59.23	1	60.60	60.10	2	949	0.21%
2024/03/13	1	61.90	44	61.81	60.00	-43	922	-4.66%
2024/03/12	53	61.42	26	60.59	61.70	27	861	3.14%
2024/03/11	67	58.27	70	61.73	61.90	-3	617	-0.49%
2024/03/08	1	55.90	7	54.41	56.30	-6	509	-1.18%
2024/03/07	0	0.00	2	51.55	51.20	-2	451	-0.45%
2024/03/06	9	52.29	1	52.50	52.10	8	454	1.76%
2024/03/05	7	53.47	0	0.00	53.50	7	459	1.52%
2024/03/04	0	0.00	5	54.06	54.20	-5	461	-1.08%
2024/03/01	0	0.00	1	54.20	53.80	-1	459	-0.22%
2024/02/26	0	0.00	1.2	53.83	54.80	-1.2	461	-0.25%
2024/02/21	0	0.00	1	54.90	54.90	-1	469	-0.21%
2024/02/20	1	55.00	0	0.00	54.80	1	471	0.21%
2024/02/05	1	54.10	10.1	54.43	54.40	-9.1	459	-1.97%
2024/02/02	3	55.50	0	0.00	55.10	3	452	0.66%
2024/02/01	1	55.70	0	0.00	55.60	1	450	0.22%
2024/01/31	0	0.00	1	56.30	56.30	-1	446	-0.23%
2024/01/29	0	0.00	0	57.30	57.10	0	450	0.00%
2024/01/25	0	0.00	1	57.10	56.90	-1	469	-0.21%
2024/01/19	2	56.80	0	0.00	56.80	2	503	0.40%
2024/01/18	0	0.00	2	56.60	56.60	-2	503	-0.40%
2024/01/17	1	56.50	0	0.00	56.60	1	505	0.20%
2024/01/16	1	57.20	0	0.00	57.10	1	501	0.20%
2024/01/10	1	57.90	0.1	58.60	57.90	0.9	507	0.18%
2024/01/09	2	59.75	0	0.00	59.10	2	505	0.40%
2024/01/04	1.5	59.87	0	0.00	59.60	1.5	504	0.30%
2024/01/02	0.5	61.50	0	0.00	61.30	0.5	500	0.10%
2023/12/26	0	0.00	0.1	63.00	63.00	-0.1	496	-0.01%
2023/12/21	2	62.00	0	0.00	62.10	2	504	0.40%
2023/12/20	4	63.25	23	63.46	62.50	-19	501	-3.79%
2023/12/19	2	64.20	2	63.30	63.30	0	504	0.00%
2023/12/18	2	65.30	2	63.60	64.00	0	501	0.00%
2023/12/15	17	65.01	3	64.73	64.50	14	478	2.92%
2023/12/14	0	0.00	1	62.80	62.80	-1	452	-0.22%
2023/12/13	0	0.00	28	62.79	62.00	-28	453	-6.17%
2023/12/12	0	0.00	9	63.20	63.00	-9	451	-1.99%
2023/12/08	2	62.10	1	62.00	62.00	1	450	0.22%
2023/12/07	2	62.50	2	62.05	61.90	0	448	0.00%
2023/12/06	0.2	63.20	0	0.00	63.10	0.2	446	0.04%
2023/12/05	1	63.60	0	0.00	63.60	1	446	0.22%
2023/12/04	0	0.00	15	63.97	63.50	-15	449	-3.34%
2023/12/01	3	65.53	0	0.00	64.40	3	445	0.67%
2023/11/30	0	0.00	1	65.00	65.30	-1	431	-0.23%
2023/11/29	0	0.00	2	64.50	64.20	-2	417	-0.48%
2023/11/27	0	0.00	2	61.95	61.90	-2	412	-0.49%
2023/11/22	0	0.00	1	63.10	63.20	-1	406	-0.25%
2023/11/21	3	63.00	0	0.00	63.10	3	401	0.75%
2023/11/20	1	62.20	2	61.90	62.20	-1	396	-0.25%
2023/11/16	1	60.60	0	0.00	60.70	1	389	0.26%
2023/11/14	2	59.70	0	0.00	59.70	2	389	0.51%
2023/11/09	1	60.10	1	60.00	59.80	0	416	0.00%
2023/11/06	0	0.00	3	60.67	60.60	-3	447	-0.67%
2023/11/02	2	60.25	1	59.80	60.00	1	448	0.22%
2023/11/01	40	60.70	2	62.90	60.30	38	437	8.69%
2023/10/23	1	56.70	0	0.00	56.70	1	479	0.21%
2023/10/20	1	57.80	0	0.00	57.50	1	489	0.20%
2023/10/13	0	0.00	1	57.70	58.10	-1	589	-0.17%
2023/10/11	0	0.00	6	57.30	56.70	-6	673	-0.89%
2023/10/04	0	0.00	2	57.25	57.40	-2	989	-0.20%
2023/10/03	0	0.00	0.1	58.50	58.00	-0.1	1,103	0.00%
2023/09/26	1	58.20	0	0.00	57.80	1	1,160	0.09%
2023/09/21	0	0.00	1	62.90	60.90	-1	1,156	-0.09%
2023/09/20	1	61.60	0	0.00	61.80	1	1,152	0.09%
2023/09/15	0	62.50	0	0.00	62.10	0	1,164	0.00%
2023/09/11	0	0.00	1	59.40	59.40	-1	1,188	-0.08%
2023/09/01	0	0.00	1	60.50	61.20	-1	1,242	-0.08%
2023/08/25	1	57.80	0	0.00	57.80	1	1,312	0.08%
2023/08/24	1	58.80	0	0.00	58.20	1	1,313	0.08%
2023/08/16	0	0.00	17	56.55	57.20	-17	1,308	-1.30%
2023/08/15	12	58.42	5	58.22	58.20	7	1,296	0.54%
2023/08/14	14	58.92	3	58.93	58.90	11	1,290	0.85%
2023/08/11	0	61.50	4	62.05	61.60	-4	1,277	-0.31%
2023/08/10	0.1	62.50	10	62.20	62.00	-9.9	1,273	-0.78%
2023/08/08	0.1	65.40	0	0.00	64.50	0.1	1,258	0.00%
2023/08/07	0.1	65.70	1	65.50	65.80	-1	1,255	-0.08%
2023/08/04	10	65.22	0	0.00	65.10	10	1,253	0.80%
2023/08/02	0.1	66.00	1	64.60	64.50	-1	1,253	-0.08%
2023/08/01	20.1	65.90	0	0.00	66.10	20.1	1,243	1.61%
2023/07/31	20.1	66.25	3	67.50	65.70	17.1	1,234	1.38%
2023/07/28	14	66.63	3	67.97	67.70	11	1,223	0.90%
2023/07/27	2	65.80	2	65.40	66.10	0	1,206	0.00%
2023/07/26	30.1	64.90	3	64.80	64.60	27.1	1,204	2.25%
2023/07/25	3	66.37	2	65.85	66.10	1	1,199	0.08%
2023/07/24	4	66.25	0	0.00	65.70	4	1,204	0.33%
2023/07/21	2.1	67.71	2	68.50	67.90	0.1	1,184	0.00%
2023/07/20	2	69.00	0	0.00	69.00	2	1,190	0.17%
2023/07/19	4.1	67.68	0	0.00	67.00	4.1	1,184	0.34%
2023/07/18	4.1	69.12	1	69.99	69.00	3.1	1,193	0.26%
2023/07/17	1	71.00	4.1	69.54	70.80	-3.1	1,183	-0.26%
2023/07/14	6	71.18	5	71.80	71.50	1	1,150	0.09%
2023/07/13	1.1	74.14	2	73.55	71.00	-0.9	1,122	-0.08%
2023/07/12	1.1	72.19	13.1	71.99	72.30	-12	1,078	-1.11%
2023/07/11	60	73.56	33	73.02	72.20	27	1,012	2.67%
2023/07/10	7.2	68.59	17	68.59	69.70	-9.8	836	-1.17%
2023/07/06	3	65.23	1	65.00	64.60	2	722	0.28%
2023/07/05	3	65.30	1	65.40	65.20	2	692	0.29%
2023/07/04	0	0.00	1	64.80	65.20	-1	679	-0.15%
2023/07/03	0	0.00	1	64.90	64.80	-1	676	-0.15%
2023/06/29	0	64.00	0	0.00	64.00	0	669	0.00%
2023/06/28	0	0.00	4	63.53	63.30	-4	674	-0.59%
2023/06/27	0	64.10	0	0.00	63.10	0	679	0.00%
2023/06/26	2	64.00	0	0.00	63.60	2	678	0.29%
2023/06/21	1	65.00	0	0.00	65.20	1	677	0.15%
2023/06/19	1	65.50	0	0.00	65.40	1	682	0.15%
2023/06/16	0	66.00	1	65.50	65.50	-1	686	-0.14%
2023/06/15	0	0.00	1	66.70	66.70	-1	685	-0.15%
2023/06/14	1	67.28	1.5	66.30	67.30	-0.5	673	-0.07%
2023/06/13	3	66.80	8.2	66.53	65.20	-5.2	663	-0.79%
2023/06/12	2	65.60	6.4	65.67	65.50	-4.4	646	-0.69%
2023/06/09	2	64.45	0	0.00	64.30	2	642	0.31%
2023/06/07	1	65.40	4	65.00	65.40	-3	666	-0.45%
2023/06/02	0	0.00	3.1	64.88	64.80	-3.1	634	-0.49%
2023/06/01	0	0.00	1	63.20	63.00	-1	644	-0.16%
2023/05/31	0.1	64.00	0	0.00	63.60	0.1	691	0.01%
2023/05/30	6	64.87	1	64.70	64.90	5	692	0.72%
2023/05/29	10	64.78	0	0.00	65.10	10	694	1.44%
2023/05/26	0	0.00	1	64.00	63.00	-1	693	-0.14%
2023/05/17	2	62.80	0	0.00	62.90	2	712	0.28%
2023/05/16	1	62.00	0.1	62.10	62.20	0.9	714	0.12%
2023/05/15	0.1	61.60	0	0.00	61.20	0.1	714	0.01%
2023/05/11	0.1	62.20	11	61.68	61.70	-10.9	733	-1.49%
2023/05/04	2	64.00	0	0.00	63.80	2	778	0.26%
2023/05/03	2	64.30	0	0.00	64.80	2	785	0.25%
2023/05/02	2	64.20	0	0.00	64.60	2	790	0.25%
2023/04/27	0.1	62.30	1	62.00	61.60	-0.9	788	-0.11%
2023/04/26	1	61.50	0	0.00	62.70	1	776	0.13%
2023/04/25	3.2	62.80	6	62.82	62.10	-2.8	776	-0.36%
2023/04/24	2	64.20	0	0.00	64.20	2	764	0.26%
2023/04/21	7.1	65.24	11	64.61	64.50	-3.9	756	-0.52%
2023/04/20	5.1	68.10	3	68.07	67.60	2.1	729	0.29%
2023/04/19	2	69.90	4	69.80	69.50	-2	714	-0.28%
2023/04/18	1	70.00	1	71.00	70.10	0	716	0.00%
2023/04/17	1.1	69.22	3	70.00	71.50	-1.9	705	-0.27%
2023/04/14	0	0.00	2	70.10	69.80	-2	686	-0.29%
2023/04/13	3	70.17	1	70.70	69.90	2	680	0.29%
2023/04/10	2	71.30	1	71.40	71.30	1	669	0.15%
2023/03/31	0	0.00	2	71.00	71.10	-2	672	-0.30%
2023/03/27	0	0.00	9	72.30	72.00	-9	689	-1.30%
2023/03/24	9	72.80	0	0.00	73.00	9	695	1.29%
2023/03/21	0	0.00	2	71.95	71.00	-2	689	-0.29%
2023/03/17	0	0.00	1	70.20	70.70	-1	690	-0.14%
2023/03/15	2	71.20	2	70.40	70.20	0	698	0.00%
2023/03/14	1	69.50	10.1	70.00	69.60	-9.1	709	-1.28%
2023/03/13	3	70.07	0	0.00	70.30	3	710	0.42%
2023/03/10	1	71.60	1	71.10	71.10	0	712	0.00%
2023/03/09	1	73.50	1.5	73.70	73.10	-0.5	730	-0.07%
2023/03/08	1	73.50	2	73.05	73.20	-1	740	-0.14%
2023/03/06	1	73.30	1	73.10	73.30	0	725	0.00%
2023/03/03	3.3	71.88	32	72.16	71.90	-28.8	712	-4.04%
2023/03/02	0.3	74.15	0	0.00	73.50	0.3	673	0.04%
2023/03/01	2	75.00	1	75.00	75.00	1	674	0.15%
2023/02/22	0	0.00	2	75.95	75.60	-2	706	-0.28%
2023/02/21	1	77.50	0	0.00	77.60	1	720	0.14%
2023/02/16	0	0.00	1	76.30	76.60	-1	804	-0.12%
2023/02/15	0	0.00	2	75.70	75.60	-2	837	-0.24%
2023/02/10	9	76.96	8	77.15	76.50	1	910	0.11%
2023/02/09	0	0.00	3	79.30	78.90	-3	905	-0.33%
2023/02/08	5	79.00	1	78.90	78.90	4	913	0.44%
2023/02/07	0	0.00	2	78.20	78.10	-2	920	-0.22%
2023/02/06	0	0.00	8	77.90	77.80	-8	932	-0.86%
2023/02/03	5	78.32	0.1	78.10	78.00	4.9	937	0.52%
2023/02/02	7	78.73	8	78.76	79.20	-1	946	-0.11%
2023/02/01	5	76.68	4	76.90	77.00	1	937	0.11%
2023/01/31	16	75.51	1	75.50	75.90	15	948	1.58%
2023/01/30	1	73.50	0	0.00	74.60	1	950	0.11%
2023/01/16	0	0.00	1	71.40	72.30	-1	969	-0.10%
2023/01/13	5	72.10	0.1	73.10	71.30	4.9	982	0.50%
2023/01/11	0	0.00	0.1	74.40	74.10	-0.1	997	-0.01%
2023/01/10	0	0.00	15.3	74.07	73.70	-15.3	1,014	-1.50%
2023/01/09	1.1	73.86	1	73.90	73.90	0.1	1,033	0.01%
2023/01/06	10	73.00	6	72.68	72.90	4	1,054	0.38%
2023/01/05	1	71.80	3	72.27	71.40	-2	1,084	-0.18%
2023/01/03	1	71.00	0	0.00	71.10	1	1,136	0.09%
2022/12/28	1.1	69.92	1	69.90	69.90	0.1	1,213	0.00%
2022/12/27	1	71.60	0	0.00	71.40	1	1,244	0.08%
2022/12/26	0	0.00	9	71.10	71.20	-9	1,277	-0.70%
2022/12/23	7.1	71.01	0	0.00	71.20	7.1	1,321	0.53%
2022/12/21	1.1	71.13	1	70.60	70.20	0.1	1,418	0.00%
2022/12/20	3	72.60	4	71.20	71.20	-1	1,465	-0.07%
2022/12/19	2.1	73.02	100	72.95	73.60	-97.9	1,504	-6.51%
2022/12/16	9	74.10	2	74.90	74.50	7	1,584	0.44%
2022/12/14	1	75.60	6	75.55	76.10	-5	1,629	-0.31%
2022/12/12	0.1	75.00	0	0.00	74.80	0.1	1,666	0.00%
2022/12/09	5	76.96	13	77.19	75.90	-8	1,681	-0.48%
2022/12/08	12	76.32	1	76.30	76.40	11	1,703	0.65%
2022/12/07	0	0.00	2	77.40	76.50	-2	1,746	-0.11%
2022/12/06	1.1	78.94	7	80.14	79.00	-6	1,859	-0.32%
2022/12/05	5	81.94	1	82.00	82.00	4	1,923	0.21%
2022/12/02	0	0.00	4	81.83	81.60	-4	1,938	-0.21%
2022/12/01	21	81.72	1.8	81.68	81.90	19.2	1,939	0.99%
2022/11/30	0	0.00	1	78.00	78.60	-1	1,930	-0.05%
2022/11/29	1	76.20	0	0.00	76.90	1	1,943	0.05%
2022/11/28	1	77.70	1	77.30	77.30	0	1,963	0.00%
2022/11/24	0	0.00	2	78.55	78.70	-2	1,998	-0.10%
2022/11/23	0	0.00	5.1	77.44	76.80	-5.1	2,009	-0.25%
2022/11/22	5	77.00	11	76.86	76.80	-6	2,029	-0.30%
2022/11/21	0	0.00	1	78.30	77.70	-1	2,068	-0.05%
2022/11/18	8	79.70	1	78.30	78.20	7	2,111	0.33%
2022/11/17	2.1	78.32	2	79.30	79.30	0.1	2,151	0.00%
2022/11/16	1	78.20	10	77.46	78.00	-9	2,186	-0.41%
2022/11/15	0	77.00	8	78.00	78.50	-8	2,266	-0.35%
2022/11/14	0	0.00	13	75.95	76.20	-13	2,348	-0.55%
2022/11/11	2	75.40	1	75.40	75.00	1	2,388	0.04%
2022/11/10	2	74.60	2	74.75	74.30	0	2,360	0.00%
2022/11/09	9	74.26	8.1	74.74	75.00	1	2,369	0.04%
2022/11/08	0	0.00	1	73.50	72.30	-1	2,356	-0.04%
2022/11/07	1	72.40	0	72.60	72.40	1	2,357	0.04%
2022/11/04	1	70.90	1	71.50	72.00	0	2,384	0.00%
2022/11/03	3	71.10	3	70.50	71.20	0	2,386	0.00%
2022/11/01	0.1	69.40	3	69.30	69.30	-3	2,398	-0.12%
2022/10/31	1	69.00	1.1	69.01	69.00	-0.1	2,399	0.00%
2022/10/28	1	67.30	1	68.60	67.00	0	2,390	0.00%
2022/10/27	1	68.90	2	68.25	69.00	-1	2,392	-0.04%
2022/10/26	0.1	67.30	2	67.25	66.80	-2	2,395	-0.08%
2022/10/25	2	67.30	3	68.03	67.40	-1	2,395	-0.04%
2022/10/24	1	68.50	11	68.85	68.00	-10	2,407	-0.42%
2022/10/21	6	68.70	1	69.40	67.10	5	2,408	0.21%
2022/10/20	3	68.87	4	68.40	69.50	-1	2,408	-0.04%
2022/10/19	2	69.50	9	69.60	69.00	-7	2,428	-0.29%
2022/10/17	2	68.60	3	67.27	69.30	-1	2,436	-0.04%
2022/10/14	1	71.10	0	0.00	70.50	1	2,444	0.04%
2022/10/13	5.1	68.24	15.1	67.24	66.10	-10	2,491	-0.40%
2022/10/12	1.1	71.26	2	71.80	70.80	-1	2,472	-0.04%
2022/10/11	7.1	71.64	20	72.10	71.50	-13	2,471	-0.52%
2022/10/07	0.1	77.70	6	77.45	77.30	-6	2,505	-0.24%
2022/10/06	1	78.50	3	78.53	78.60	-2	2,518	-0.08%
2022/10/05	12	78.47	0.1	78.94	77.60	11.9	2,515	0.47%
2022/10/04	4.1	75.97	2.1	75.34	77.60	2	2,490	0.08%
2022/10/03	3	71.03	5	72.62	73.10	-2	2,480	-0.08%
2022/09/30	3.1	69.16	1	69.10	72.70	2.1	2,521	0.08%
2022/09/29	4	72.28	7	72.64	70.40	-3	2,511	-0.12%
2022/09/28	3.1	73.67	6	74.22	71.60	-3	2,500	-0.12%
2022/09/27	6.1	78.11	7	78.41	78.50	-1	2,480	-0.04%
2022/09/26	5.3	81.93	4	80.25	79.50	1.3	2,484	0.05%
2022/09/23	15.2	86.41	16.1	87.49	84.40	-0.9	2,494	-0.04%
2022/09/21	4.1	88.02	1	90.00	88.10	3.1	2,433	0.13%
2022/09/20	11	88.52	8	87.44	89.00	3	2,427	0.12%
2022/09/19	0	0.00	5	87.86	86.50	-5	2,432	-0.21%
2022/09/15	2	91.85	4	90.93	89.50	-2	2,436	-0.08%
2022/09/14	6.2	89.11	2	89.20	91.40	4.2	2,451	0.17%
2022/09/13	11	91.11	10.3	91.20	90.70	0.7	2,455	0.03%
2022/09/12	8.1	89.50	109	90.00	89.60	-100.9	2,384	-4.23%	大賣/
2022/09/07	0.2	80.80	5	80.28	80.30	-4.9	2,370	-0.20%
2022/09/06	2.2	81.21	7	82.49	80.70	-4.8	2,376	-0.20%
2022/09/05	2.2	85.95	1	84.10	83.60	1.2	2,371	0.05%
2022/09/02	9.1	86.81	22	87.65	87.40	-12.9	2,367	-0.54%
2022/09/01	1	88.00	1.1	88.50	88.00	-0.1	2,362	0.00%
2022/08/31	6	88.80	1	89.00	89.70	5	2,353	0.21%
2022/08/29	2.1	86.79	2	86.15	87.40	0.1	2,394	0.00%
2022/08/26	201	92.18	2	91.36	89.70	199	2,388	8.33%	大買/鉅額交易
2022/08/25	12	91.37	6	90.83	90.60	6	2,380	0.25%
2022/08/24	19	91.38	2	91.55	89.20	17	2,369	0.72%
2022/08/23	9	92.10	2	92.35	92.10	7	2,370	0.30%
2022/08/22	26.1	92.90	15	92.64	93.00	11.1	2,363	0.47%
2022/08/19	31	92.26	21.4	91.42	91.40	9.6	2,275	0.42%
2022/08/18	6	87.78	1.1	87.41	87.40	5	2,164	0.23%
2022/08/17	1	86.00	0	0.00	85.40	1	2,154	0.05%
2022/08/16	0	0.00	1	87.20	85.90	-1	2,170	-0.05%
2022/08/15	0	0.00	3	85.80	86.50	-3	2,193	-0.14%
2022/08/12	8	84.54	5	84.24	84.70	3	2,209	0.14%
2022/08/11	2	84.95	3	85.27	83.60	-1	2,261	-0.04%
2022/08/10	2	81.90	0	0.00	82.20	2	2,329	0.09%
2022/08/09	2	82.40	0	0.00	82.60	2	2,366	0.08%
2022/08/08	0	0.00	2	80.00	80.50	-2	2,424	-0.08%
2022/08/05	0	0.00	3	80.70	80.70	-3	2,519	-0.12%
2022/08/03	5.1	78.58	3.1	78.10	77.40	2	2,654	0.08%
2022/08/02	12.1	79.23	4	80.08	79.00	8.1	2,716	0.30%
2022/08/01	0.1	83.50	0	0.00	82.70	0.1	2,723	0.00%
2022/07/28	1.3	83.47	2	82.20	81.40	-0.8	2,747	-0.03%
2022/07/26	1	86.00	1	81.60	81.40	0	2,754	0.00%
2022/07/25	0	0.00	5	82.84	84.20	-5	2,739	-0.18%
2022/07/22	0.1	85.20	1	84.10	83.30	-1	2,765	-0.03%
2022/07/20	4	84.10	4.1	83.71	83.40	-0.1	2,798	0.00%
2022/07/19	0.1	80.00	1	79.50	80.30	-1	2,777	-0.03%
2022/07/18	2	81.30	0	0.00	81.10	2	2,794	0.07%
2022/07/15	4	81.10	12	80.35	80.80	-8	2,787	-0.29%
2022/07/14	9	79.42	1	77.00	79.90	8	2,744	0.29%
2022/07/13	1	78.01	2	79.10	77.50	-1	2,751	-0.04%
2022/07/12	8	76.73	5	76.50	76.50	3	2,751	0.11%
2022/07/11	6	78.30	8	79.19	79.50	-2	2,760	-0.07%
2022/07/08	12	80.06	11	78.75	78.90	1	2,761	0.04%
2022/07/07	0	0.00	16	74.82	76.90	-16	2,740	-0.58%
2022/07/06	1	75.50	11	74.76	73.70	-10	2,758	-0.36%
2022/07/05	5	79.76	7	77.91	78.60	-2	2,813	-0.07%
2022/07/04	1	79.90	19	77.78	78.70	-18	2,789	-0.65%
2022/07/01	4.1	81.78	6	81.88	78.40	-1.9	2,792	-0.07%
2022/06/30	4.1	86.10	5	86.78	83.80	-0.9	2,766	-0.03%
2022/06/29	1	89.50	0	0.00	90.40	1	2,793	0.04%
2022/06/28	1	92.10	1	92.50	92.30	0	2,841	0.00%
2022/06/27	0	0.00	5	93.98	94.30	-5	2,942	-0.17%
2022/06/24	1	90.70	1	91.10	90.00	0	2,995	0.00%
2022/06/23	3	89.47	3	90.50	90.00	0	3,085	0.00%
2022/06/22	6.2	92.46	4	91.93	90.90	2.2	3,486	0.06%
2022/06/21	7	92.39	5.1	93.12	93.50	1.9	3,596	0.05%
2022/06/20	2.4	90.43	1	88.90	88.20	1.4	3,649	0.04%
2022/06/17	0.2	94.40	3	95.60	94.70	-2.8	3,686	-0.08%
2022/06/16	4.2	100.36	1	97.50	97.20	3.2	3,870	0.08%
2022/06/15	7	103.36	2	100.50	100.50	5	4,103	0.12%
2022/06/14	2.2	101.07	4	102.00	103.50	-1.9	4,666	-0.04%
2022/06/13	8	103.56	1.1	102.97	103.00	7	5,179	0.13%
2022/06/10	4	104.50	0	0.00	104.50	4	5,689	0.07%
2022/06/09	2	106.00	32	105.31	107.00	-30	5,839	-0.51%
2022/06/08	7	106.64	3	106.83	106.00	4	6,001	0.07%
2022/06/07	31	105.00	4	104.50	104.00	27	6,047	0.45%
2022/06/06	103	103.98	100	102.50	102.50	3	6,039	0.05%	大買/
2022/06/02	4.6	105.43	4	104.88	105.00	0.6	6,065	0.01%
2022/06/01	4.5	105.11	2	105.50	105.50	2.5	6,063	0.04%
2022/05/31	20	104.33	47.1	104.03	104.00	-27.1	6,049	-0.45%
2022/05/30	2	103.50	3	103.00	103.50	-1	6,035	-0.02%
2022/05/27	5	100.40	9	100.11	99.90	-4	6,018	-0.07%
2022/05/26	10	100.40	7	100.23	98.90	3	6,030	0.05%
2022/05/25	31	100.41	12	98.99	100.50	19	6,052	0.31%
2022/05/24	2	100.00	3	98.00	97.30	-1	6,064	-0.02%
2022/05/23	20	100.62	236	99.39	99.40	-216	6,059	-3.56%	大賣/鉅額交易
2022/05/20	3	99.10	2	99.15	99.40	1	6,054	0.02%
2022/05/19	6	99.95	17	99.11	100.50	-11	6,052	-0.18%
2022/05/18	227	101.09	30	98.96	98.90	197	6,030	3.27%	大買/鉅額交易
2022/05/17	15	97.69	31	98.57	99.10	-16	5,948	-0.27%
2022/05/16	23	97.53	28	97.77	96.10	-5	5,933	-0.08%
2022/05/13	25	98.32	10	96.56	96.30	15	5,885	0.25%
2022/05/12	16	96.31	12	94.72	92.20	4	5,845	0.07%
2022/05/11	3	95.40	8	95.91	96.00	-5	5,884	-0.08%
2022/05/10	0	0.00	4.1	91.79	93.60	-4.1	5,851	-0.07%
2022/05/09	3.1	89.09	3	89.40	88.10	0.1	5,823	0.00%
2022/05/06	7	92.19	1	92.50	92.80	6	5,852	0.10%
2022/05/05	5	96.14	6	95.95	95.90	-1	5,881	-0.02%
2022/05/04	0	0.00	14	94.83	93.10	-14	5,873	-0.24%
2022/05/03	0	0.00	41	92.82	93.40	-41	5,882	-0.70%
2022/04/29	13	94.58	17.1	92.85	92.20	-4.1	5,928	-0.07%
2022/04/28	1	92.50	8	91.45	92.20	-7	5,947	-0.12%
2022/04/27	3.1	89.16	9.1	89.54	92.10	-5.9	5,941	-0.10%
2022/04/26	9	96.11	6	95.87	95.00	3	5,904	0.05%
2022/04/25	1.1	97.92	2	95.95	95.50	-0.9	5,911	-0.02%
2022/04/22	30.1	102.23	40	101.00	101.00	-10	5,907	-0.17%
2022/04/21	1	105.50	0	0.00	106.50	1	5,936	0.02%
2022/04/20	22	107.07	15.1	106.50	106.50	6.9	5,993	0.12%
2022/04/19	8	107.44	10	107.45	106.50	-2	6,020	-0.03%
2022/04/18	8.1	105.13	7	104.43	104.00	1.1	6,072	0.02%
2022/04/15	14	106.79	23	105.52	105.50	-9	6,120	-0.15%
2022/04/14	20	109.10	17	109.18	109.00	3	6,212	0.05%
2022/04/13	6	108.33	5	109.30	109.00	1	6,242	0.02%
2022/04/12	30	107.60	30	106.25	106.00	0	6,281	0.00%
2022/04/11	45	108.99	37	106.53	106.00	8	6,312	0.13%
2022/04/08	13	108.42	17.3	108.53	108.50	-4.3	6,311	-0.07%
2022/04/07	39	111.32	51	107.85	107.50	-12	6,321	-0.19%
2022/04/06	17.1	112.85	11	112.05	112.00	6.1	6,349	0.10%
2022/04/01	17	113.97	23.2	115.51	116.00	-6.2	6,389	-0.10%
2022/03/31	15	118.70	7	118.43	117.50	8	6,384	0.13%
2022/03/30	43	120.53	36	121.17	120.50	7	6,377	0.11%
2022/03/29	32	119.02	25	118.46	118.50	7	6,436	0.11%
2022/03/28	33	119.14	14.1	119.14	120.50	18.9	6,405	0.30%
2022/03/25	118.1	126.59	65.2	126.20	119.50	53	6,349	0.83%	大買/
2022/03/24	13	120.81	20.1	122.43	125.50	-7.1	5,990	-0.12%
2022/03/23	35	123.47	12	123.04	122.00	23	6,054	0.38%
2022/03/22	14.1	122.94	15	123.60	123.50	-0.9	6,362	-0.01%
2022/03/21	49	123.87	29	124.02	124.50	20	6,365	0.31%
2022/03/18	211.5	121.97	201	122.88	125.00	10.5	6,294	0.17%	大買/大賣/
2022/03/17	107	121.24	113.2	121.12	123.00	-6.2	6,183	-0.10%	大買/大賣/
2022/03/16	267.3	117.60	228	115.28	115.00	39.3	5,906	0.67%	大買/大賣/
2022/03/15	43	113.10	42	113.40	114.00	1	5,459	0.02%
2022/03/14	318	105.91	880	106.14	109.00	-562	4,994	-11.25%	大買/大賣/鉅額交易
2022/03/11	160	106.34	1,199	105.86	104.50	-1,039	4,864	-21.36%	大買/大賣/鉅額交易
2022/03/10	1,629	109.99	11	108.59	110.00	1,618	4,718	34.29%	大買/鉅額交易
2022/03/09	3	100.50	1	101.50	100.00	2	4,718	0.04%
2022/03/08	3	100.83	17.1	99.36	98.40	-14.1	4,766	-0.29%
2022/03/07	5.1	100.81	14	100.86	101.00	-9	4,775	-0.19%
2022/03/04	1	108.00	6	109.42	107.00	-5	4,872	-0.10%
2022/03/03	16	108.78	7	112.00	108.50	9	5,013	0.18%
2022/03/02	15	108.00	12	109.13	109.00	3	5,048	0.06%
2022/03/01	2	108.00	1	108.50	107.50	1	5,096	0.02%
2022/02/25	6	105.67	13.3	103.95	106.50	-7.3	5,221	-0.14%
2022/02/24	4.1	102.39	32.1	100.83	100.00	-28	5,761	-0.49%
2022/02/23	1	107.00	7	106.57	106.50	-6	6,668	-0.09%
2022/02/22	2.2	106.68	12	107.46	105.50	-9.8	6,989	-0.14%
2022/02/21	7	108.57	5	110.00	110.50	2	8,313	0.02%
2022/02/18	2	112.25	7	111.21	111.50	-5	9,087	-0.06%
2022/02/17	2	112.50	0.1	114.00	112.50	1.9	9,524	0.02%
2022/02/16	2.2	114.66	1	116.00	113.00	1.2	9,759	0.01%
2022/02/15	12.1	113.41	28	112.93	112.00	-15.9	9,835	-0.16%
2022/02/14	21.1	113.29	4	115.75	112.00	17.1	9,922	0.17%
2022/02/11	75.2	119.50	62	117.67	118.00	13.2	9,939	0.13%
2022/02/10	3	114.83	3	115.00	114.50	0	9,912	0.00%
2022/02/09	28	115.07	35	116.10	116.00	-7	10,043	-0.07%
2022/02/08	21	115.12	33	115.17	112.50	-12	10,253	-0.12%
2022/02/07	36	107.82	39	108.01	112.00	-3	10,339	-0.03%
2022/01/26	5	111.30	22	111.70	111.50	-17	10,638	-0.16%
2022/01/25	1.1	112.45	52	114.05	111.00	-50.9	11,292	-0.45%
2022/01/24	43	112.64	88	112.95	115.50	-45	11,581	-0.39%
2022/01/21	0	114.00	26.1	115.23	113.50	-26.1	11,898	-0.22%
2022/01/20	3	118.33	2	119.25	118.50	1	11,940	0.01%
2022/01/19	1	117.50	19	118.37	120.00	-18	12,013	-0.15%
2022/01/18	8.1	121.21	15	122.00	120.50	-7	12,389	-0.06%
2022/01/17	8	122.37	18.2	122.56	123.00	-10.2	12,488	-0.08%
2022/01/14	5.1	118.21	44	117.99	120.50	-39	12,605	-0.31%
2022/01/13	22	118.45	46.1	118.57	120.00	-24.1	12,797	-0.19%
2022/01/12	11	122.86	6.1	123.33	122.50	5	12,857	0.04%
2022/01/11	11.2	123.22	53.1	123.37	122.00	-41.9	13,014	-0.32%
2022/01/10	2	127.50	40.3	128.71	129.50	-38.3	13,107	-0.29%
2022/01/07	8.1	125.02	28.1	124.63	125.00	-20	13,160	-0.15%
2022/01/06	2	129.50	6.1	128.03	129.50	-4.1	13,123	-0.03%
2022/01/05	23	132.59	14.1	133.03	130.00	9	13,149	0.07%
2022/01/04	18	136.86	22.1	138.41	137.50	-4.1	13,135	-0.03%
2022/01/03	15	137.03	24	137.77	137.50	-9	13,183	-0.07%
2021/12/30	6	135.00	8.1	134.25	133.50	-2.1	13,204	-0.02%
2021/12/29	7	137.29	14.1	136.96	136.00	-7.1	13,255	-0.05%
2021/12/28	13	136.15	19.1	136.68	135.00	-6.1	13,264	-0.05%
2021/12/27	37	136.47	8.1	135.64	136.50	29	13,275	0.22%
2021/12/24	8	133.19	1	132.50	132.50	7	13,296	0.05%
2021/12/23	32	136.12	28.1	136.02	134.00	4	13,322	0.03%
2021/12/22	3	134.17	10.1	133.45	131.00	-7.1	13,277	-0.05%
2021/12/21	29	131.66	30.1	132.87	132.50	-1.1	13,353	-0.01%
2021/12/20	22	132.18	15.1	132.60	132.50	7	13,692	0.05%
2021/12/17	31.7	133.66	8	133.38	132.00	23.7	13,819	0.17%
2021/12/16	48	140.26	30.1	140.07	141.00	18	14,213	0.13%
2021/12/15	2	134.50	13.1	136.05	136.50	-11.1	13,899	-0.08%
2021/12/14	14.1	134.10	22.1	132.89	133.00	-8	13,906	-0.06%
2021/12/13	9.1	134.65	21	134.45	136.00	-12	13,784	-0.09%
2021/12/10	34.1	136.40	9.1	138.89	137.00	25	13,669	0.18%
2021/12/09	26.1	145.07	11.1	145.81	142.50	15	13,430	0.11%
2021/12/08	3	148.67	7.1	152.14	150.50	-4.1	13,402	-0.03%
2021/12/07	9	148.56	4.1	149.23	147.50	5	13,471	0.04%
2021/12/06	3	150.00	12.1	150.84	150.00	-9.1	13,556	-0.07%
2021/12/03	14	152.93	23.1	153.24	153.00	-9.1	13,616	-0.07%
2021/12/02	4	147.38	188.1	148.85	148.00	-184.1	13,592	-1.35%	大賣/鉅額交易
2021/12/01	8	145.25	2.1	145.09	148.50	6	13,609	0.04%
2021/11/30	36	148.89	73	152.67	146.00	-37	13,653	-0.27%
2021/11/29	15	148.60	144.1	147.97	148.50	-129.1	13,839	-0.93%	大賣/鉅額交易
2021/11/26	23.5	138.48	99.1	137.31	140.00	-75.6	13,757	-0.55%
2021/11/25	8	143.44	10.3	143.48	146.00	-2.2	13,765	-0.02%
2021/11/24	10	142.49	31.3	141.51	145.50	-21.3	13,763	-0.15%
2021/11/23	49	140.77	86.2	142.88	135.50	-37.2	13,751	-0.27%
2021/11/22	414.1	144.81	2,078	147.16	149.00	-1,663.9	13,594	-12.24%	大買/大賣/鉅額交易
2021/11/19	2,021	142.95	56.6	139.78	143.00	1,964.4	12,777	15.37%	大買/鉅額交易
2021/11/18	116.5	129.95	174	129.71	130.00	-57.5	12,539	-0.46%	大買/大賣/
2021/11/17	164.2	120.51	95.4	121.00	127.50	68.8	11,358	0.61%	大買/
2021/11/16	291	114.98	217.4	115.68	116.00	73.6	10,703	0.69%	大買/大賣/
2021/11/15	41	102.34	26	104.02	105.50	15	10,283	0.15%
2021/11/12	10	99.43	23	98.50	98.00	-13	10,110	-0.13%
2021/11/11	8	98.06	10	98.21	98.00	-2	10,074	-0.02%
2021/11/10	19	96.62	18	96.66	97.00	1	10,002	0.01%
2021/11/09	13	97.59	28	98.43	96.20	-15	9,974	-0.15%
2021/11/08	25	99.23	41	97.27	96.60	-16	9,905	-0.16%
2021/11/05	58	104.15	19.3	102.96	101.50	38.7	9,816	0.39%
2021/11/04	33	104.50	21	102.67	102.00	12	9,625	0.12%
2021/11/03	55	106.35	54	107.63	103.50	1	9,584	0.01%
2021/11/02	114	107.28	98.1	106.79	107.00	15.9	9,378	0.17%	大買/
2021/11/01	214	97.43	249.4	103.81	104.50	-35.4	8,770	-0.40%	大買/大賣/
2021/10/29	83	97.21	51.6	97.30	95.30	31.4	8,593	0.37%
2021/10/28	2	94.90	11	94.83	94.70	-9	8,313	-0.11%
2021/10/27	12	93.94	33	94.37	94.30	-21	8,304	-0.25%
2021/10/26	103	96.97	102	97.85	92.90	1	8,334	0.01%	大買/大賣/
2021/10/25	13.6	94.36	5	94.58	94.70	8.6	8,093	0.11%
2021/10/22	5	95.00	14.1	95.28	96.30	-9.1	8,230	-0.11%
2021/10/21	47.1	96.46	22	96.09	93.00	25.1	8,367	0.30%
2021/10/20	5	94.06	37	94.31	94.50	-32	8,523	-0.38%
2021/10/19	27	92.67	26.1	93.31	93.20	0.9	8,626	0.01%
2021/10/18	27	89.63	32.1	90.97	92.00	-5.1	8,907	-0.06%
2021/10/15	6	87.85	8	87.56	87.40	-2	9,479	-0.02%
2021/10/14	8	84.93	7	84.27	85.00	1	10,159	0.01%
2021/10/13	14.1	86.03	16	85.84	84.20	-1.9	10,360	-0.02%
2021/10/12	7.1	87.31	3	87.73	87.50	4.1	10,411	0.04%
2021/10/08	5	87.90	7.2	86.72	86.50	-2.2	10,592	-0.02%
2021/10/07	6	84.77	15.7	84.55	85.60	-9.7	10,742	-0.09%
2021/10/06	5	82.12	5	81.48	80.50	0	10,925	0.00%
2021/10/05	7	79.89	15.2	79.14	81.60	-8.2	11,096	-0.07%
2021/10/04	7.3	83.05	7.1	82.33	78.80	0.2	11,067	0.00%
2021/10/01	16.2	84.33	7.5	83.93	82.50	8.7	11,064	0.08%
2021/09/30	23	87.80	27	87.67	88.80	-4	11,233	-0.04%
2021/09/29	21	88.33	30	88.87	87.00	-9	11,390	-0.08%
2021/09/28	15	92.52	11	92.11	92.80	4	11,362	0.04%
2021/09/27	341	94.03	321.2	95.23	93.10	19.9	11,275	0.18%	大買/大賣/
2021/09/24	33	93.93	25	93.46	92.50	8	10,931	0.07%
2021/09/23	251.6	94.06	249.3	95.19	92.80	2.3	10,775	0.02%	大買/大賣/
2021/09/22	25	90.24	12	89.75	90.20	13	10,249	0.13%
2021/09/17	10.3	89.04	14	88.81	89.90	-3.8	10,192	-0.04%
2021/09/16	6	85.88	3	86.20	86.20	3	10,137	0.03%
2021/09/15	5	85.30	1	86.80	84.90	4	10,159	0.04%
2021/09/14	0	0.00	10	87.83	87.70	-10	10,194	-0.10%
2021/09/13	15	88.27	7	87.20	87.50	8	10,197	0.08%
2021/09/10	24	88.00	30	87.85	88.50	-6	10,248	-0.06%
2021/09/09	10	86.67	8.1	86.00	86.40	1.9	10,371	0.02%
2021/09/08	8	84.03	48	82.84	82.70	-40	10,309	-0.39%
2021/09/07	24	86.78	24.1	86.76	86.70	-0.1	10,348	0.00%
2021/09/06	28.1	90.17	25	88.84	88.20	3.1	10,532	0.03%
2021/09/03	25	90.86	44.1	90.64	90.80	-19.1	10,487	-0.18%
2021/09/02	64	96.28	42.3	94.94	90.40	21.8	10,452	0.21%
2021/09/01	20	90.34	87.1	90.66	91.50	-67.1	10,169	-0.66%
2021/08/31	7	90.16	7.1	90.04	90.00	-0.1	10,126	0.00%
2021/08/30	9	89.32	4	89.50	89.80	5	10,060	0.05%
2021/08/27	93	89.38	13	89.40	88.10	80	10,018	0.80%
2021/08/26	121	90.79	84	91.41	90.40	37	9,987	0.37%	大買/
2021/08/25	3	88.47	8.4	91.33	92.00	-5.4	9,599	-0.06%
2021/08/24	5	83.96	34	84.44	83.70	-29	9,484	-0.31%
2021/08/23	15	84.05	4	84.05	83.70	11	9,416	0.12%
2021/08/20	48	80.96	25	80.95	80.60	23	9,279	0.25%
2021/08/19	7.1	79.69	5	80.94	78.10	2.1	9,155	0.02%
2021/08/18	10	79.71	6	78.05	81.50	4	9,166	0.04%
2021/08/17	4.1	78.41	2	79.75	76.90	2.1	9,205	0.02%
2021/08/16	11.1	80.75	8	80.99	81.10	3.1	9,155	0.03%
2021/08/13	0.2	82.42	5	82.24	81.00	-4.9	9,127	-0.05%
2021/08/12	5	84.60	5	84.40	84.50	0	9,106	0.00%
2021/08/11	3.1	82.83	12	83.38	82.80	-8.9	9,120	-0.10%
2021/08/10	7	85.71	1	85.40	86.00	6	9,082	0.07%
2021/08/09	7.1	87.22	14	86.77	86.40	-6.9	9,063	-0.08%
2021/08/06	23.2	91.13	14	88.46	88.20	9.2	8,992	0.10%
2021/08/05	18	92.57	15	93.23	93.70	3	8,885	0.03%
2021/08/04	16	93.63	15.1	94.03	92.20	0.9	8,890	0.01%
2021/08/03	21	93.06	23	92.32	91.80	-2	8,790	-0.02%
2021/08/02	4	93.38	10	92.99	93.00	-6	8,720	-0.07%
2021/07/30	24.1	93.68	9	94.17	91.10	15.1	8,671	0.17%
2021/07/29	21.3	92.64	17	91.91	94.10	4.3	8,570	0.05%
2021/07/27	44.1	102.83	67	102.65	98.60	-22.9	8,277	-0.28%
2021/07/26	50	103.60	78	104.48	105.00	-28	8,030	-0.35%
2021/07/23	31.1	98.11	63	98.51	97.80	-31.9	7,672	-0.42%
2021/07/22	93	101.12	48.1	100.63	101.00	44.9	7,498	0.60%
2021/07/21	80.1	96.99	115.3	97.64	100.50	-35.3	7,086	-0.50%	大賣/
2021/07/20	117.5	93.41	140.3	93.37	91.50	-22.8	6,461	-0.35%	大買/大賣/
2021/07/19	14	86.79	28	89.25	91.00	-14	5,924	-0.24%
2021/07/16	25	83.09	78	83.61	82.80	-53	5,879	-0.90%
2021/07/15	40	83.23	12	83.76	84.50	28	6,380	0.44%
2021/07/14	140.1	84.75	71.2	85.16	85.70	68.9	6,458	1.07%	大買/
2021/07/13	25	84.08	59.4	84.37	80.50	-34.4	6,213	-0.55%
2021/07/12	45	83.12	50	82.32	82.50	-5	5,940	-0.08%
2021/07/09	9	78.63	61	78.57	78.50	-52	5,701	-0.91%
2021/07/08	40.1	79.36	138.3	78.61	77.70	-98.2	5,690	-1.73%	大賣/
2021/07/07	167.3	78.89	36	78.42	79.30	131.3	5,696	2.30%	大買/鉅額交易
2021/07/06	145	78.05	140	77.10	77.70	5	5,513	0.09%	大買/大賣/
2021/07/05	10	74.60	15	74.57	74.90	-5	5,407	-0.09%
2021/07/02	7	71.33	12	71.51	71.30	-5	5,566	-0.09%
2021/07/01	7.5	71.30	12	70.27	69.90	-4.5	5,730	-0.08%
2021/06/30	9	72.57	11	72.26	72.00	-2	5,975	-0.03%
2021/06/29	52	74.23	9	74.31	73.00	43	5,962	0.72%
2021/06/28	8.3	72.62	15	72.27	72.80	-6.8	5,898	-0.11%
2021/06/25	25	73.22	13	73.53	72.70	12	5,915	0.20%
2021/06/24	11	74.04	14	73.66	73.30	-3	5,910	-0.05%
2021/06/23	6	73.47	21	73.21	73.70	-15	5,868	-0.26%
2021/06/22	16.3	72.68	9	73.14	71.60	7.2	5,799	0.12%
2021/06/21	44.2	73.31	13	72.52	72.00	31.2	5,770	0.54%
2021/06/18	59.4	76.16	45	75.82	75.20	14.4	5,731	0.25%
2021/06/17	20.2	72.59	27	72.43	72.70	-6.8	5,617	-0.12%
2021/06/16	32	72.62	22	71.85	71.30	10	5,565	0.18%
2021/06/15	32	71.22	22	71.68	72.90	10	5,439	0.18%
2021/06/11	5.3	67.93	9	67.88	67.70	-3.8	5,204	-0.07%
2021/06/10	5	68.40	4	67.28	67.20	1	5,203	0.02%
2021/06/09	4.1	67.41	9	67.12	66.70	-4.9	5,152	-0.10%
2021/06/08	4	67.68	5	67.10	66.50	-1	5,133	-0.02%
2021/06/07	1.2	65.25	5	66.56	66.50	-3.8	5,112	-0.07%
2021/06/04	3	66.53	15	66.50	66.50	-12	5,091	-0.24%
2021/06/03	26	68.33	24	68.45	68.10	2	5,064	0.04%
2021/06/02	31.1	67.50	23	67.02	66.80	8.1	4,966	0.16%
2021/06/01	3	68.03	2	67.75	68.40	1	4,934	0.02%
2021/05/31	0.5	67.10	3	67.10	66.90	-2.5	4,915	-0.05%
2021/05/28	3	67.40	3	67.10	66.90	0	4,890	0.00%
2021/05/27	1	65.50	0	0.00	66.60	1	4,853	0.02%
2021/05/26	23	65.82	4	65.83	66.00	19	4,831	0.39%
2021/05/25	24	66.85	13	66.85	66.30	11	4,791	0.23%
2021/05/24	2	62.00	0	0.00	62.80	2	4,702	0.04%
2021/05/21	4	62.30	2	62.65	62.30	2	4,727	0.04%
2021/05/20	4	62.00	3	62.00	61.80	1	4,827	0.02%
2021/05/19	15	62.23	6	61.20	61.80	9	4,823	0.19%
2021/05/18	10	59.20	11	58.52	60.10	-1	4,801	-0.02%
2021/05/17	2	55.00	12.1	56.09	54.80	-10.1	4,787	-0.21%
2021/05/14	6	61.18	18	60.28	60.70	-12	4,754	-0.25%
2021/05/13	4	61.10	3	60.27	60.10	1	4,732	0.02%
2021/05/12	6.1	61.05	25	60.78	60.00	-18.9	4,707	-0.40%
2021/05/11	2	65.65	24	66.40	65.30	-22	4,657	-0.47%
2021/05/10	2	69.70	4	69.85	69.70	-2	4,645	-0.04%
2021/05/07	4	70.88	7	70.91	71.90	-3	4,657	-0.06%
2021/05/06	3.5	68.94	1.1	69.37	68.60	2.4	4,665	0.05%
2021/05/05	3.3	70.10	1	70.90	68.50	2.3	4,689	0.05%
2021/05/04	7.1	72.32	3	69.30	71.90	4.1	4,678	0.09%
2021/05/03	23	76.18	3	76.77	74.40	20	4,637	0.43%
2021/04/29	5.1	79.16	3	79.10	78.50	2.1	4,632	0.04%
2021/04/28	6	80.28	4	80.57	79.50	2	4,665	0.04%
2021/04/27	25	80.14	41	80.00	79.80	-16	4,711	-0.34%
2021/04/26	67	83.03	78	82.29	82.20	-11	4,781	-0.23%
2021/04/23	191	82.56	163.2	82.65	82.50	27.8	4,805	0.58%	大買/大賣/
2021/04/22	26	82.13	26.1	80.82	78.50	-0.1	4,807	0.00%
2021/04/21	80	86.16	53	86.55	84.00	27	5,265	0.51%
2021/04/20	36.1	80.58	33.1	81.61	82.80	3	4,952	0.06%
2021/04/19	6	74.10	8.1	74.76	75.30	-2.1	4,723	-0.05%
2021/04/16	1.4	73.99	1	75.10	73.90	0.4	4,777	0.01%
2021/04/15	1.3	74.54	7	74.47	74.40	-5.7	4,790	-0.12%
2021/04/14	15	73.67	6.2	74.07	74.10	8.8	4,808	0.18%
2021/04/13	7	78.29	5.1	77.80	76.00	2	4,802	0.04%
2021/04/12	12.1	76.71	7	76.56	75.40	5.1	4,769	0.11%
2021/04/09	35.2	79.66	19	78.78	78.00	16.2	4,752	0.34%
2021/04/08	92	80.17	109.1	80.64	80.00	-17.1	4,656	-0.37%	大賣/
2021/04/07	56	77.52	28.5	77.33	77.30	27.5	4,438	0.62%
2021/04/06	51.6	75.67	53.8	75.89	77.60	-2.2	4,318	-0.05%
2021/04/01	1	71.40	2	72.00	71.20	-1	4,117	-0.02%
2021/03/31	0	0.00	8	71.55	71.10	-8	4,134	-0.19%
2021/03/30	11.3	72.31	4	72.30	72.40	7.3	4,161	0.18%
2021/03/29	3	71.77	4.5	71.62	71.40	-1.5	4,201	-0.04%
2021/03/25	2	70.30	0	0.00	70.30	2	4,248	0.05%
2021/03/24	4	71.05	3.1	71.04	70.90	0.9	4,266	0.02%
2021/03/23	5	71.72	3	71.53	71.00	2	4,278	0.05%
2021/03/22	5	73.14	9	71.74	72.00	-4	4,235	-0.09%
2021/03/19	2	68.40	0	0.00	68.60	2	4,161	0.05%
2021/03/18	2	69.65	3	69.40	69.10	-1	4,213	-0.02%
2021/03/17	7	69.19	0	0.00	68.90	7	4,339	0.16%
2021/03/16	1	70.20	0	0.00	70.00	1	4,629	0.02%
2021/03/15	2	70.25	0	0.00	70.00	2	4,990	0.04%
2021/03/12	1	70.00	1	70.00	70.00	0	5,031	0.00%
2021/03/11	2	68.85	3	69.27	69.40	-1	5,068	-0.02%
2021/03/09	1	67.10	0	0.00	67.10	1	5,373	0.02%
2021/03/05	0	0.00	2	67.40	67.70	-2	5,455	-0.04%
2021/03/02	1	69.90	0	0.00	69.00	1	5,627	0.02%
2021/02/26	0	0.00	0.5	70.00	70.00	-0.5	5,646	-0.01%
2021/02/25	1	71.50	1	72.30	71.10	0	5,736	0.00%
2021/02/24	1	72.90	1	71.70	71.50	0	5,746	0.00%
2021/02/23	0	0.00	1	73.40	72.50	-1	5,822	-0.02%
2021/02/22	15	74.90	22	73.67	73.90	-7	5,782	-0.12%
2021/02/19	14	70.76	3	71.27	71.40	11	5,670	0.19%
2021/02/18	2	70.80	0	0.00	70.30	2	5,686	0.04%
2021/02/17	0	0.00	1	69.00	69.30	-1	5,680	-0.02%
2021/02/05	1	66.30	1	67.30	66.50	0	5,664	0.00%
2021/02/04	1	67.10	0	0.00	67.10	1	5,659	0.02%
2021/02/03	1	67.30	0	0.00	66.70	1	5,657	0.02%
2021/02/02	0	0.00	4	67.83	67.80	-4	5,655	-0.07%
2021/02/01	2	66.15	0	0.00	66.30	2	5,639	0.04%
2021/01/29	1	69.70	0	0.00	67.40	1	5,620	0.02%
2021/01/28	1	69.80	0	0.00	69.50	1	5,595	0.02%
2021/01/27	4	70.73	1	71.00	71.60	3	5,570	0.05%
2021/01/26	1	69.50	0	0.00	69.40	1	5,527	0.02%
2021/01/25	1	70.20	7	70.31	70.50	-6	5,501	-0.11%
2021/01/22	1	72.00	1	72.00	72.00	0	5,470	0.00%
2021/01/21	4	73.25	3	73.80	71.30	1	5,449	0.02%
2021/01/20	2	73.80	4	73.00	72.70	-2	5,396	-0.04%
2021/01/19	30	79.05	26	77.92	76.70	4	5,306	0.08%
2021/01/18	2	78.30	3	78.73	79.20	-1	5,183	-0.02%
2021/01/15	8	78.99	23	79.16	77.70	-15	5,047	-0.30%
2021/01/14	71	79.32	29	79.95	79.10	42	4,829	0.87%
2021/01/13	11	75.54	23	74.87	77.60	-12	4,145	-0.29%
2021/01/12	5	71.32	5	71.82	70.60	0	3,834	0.00%
2021/01/11	1.1	71.94	3	72.73	72.10	-1.9	3,737	-0.05%
2021/01/08	2	69.15	3	69.50	69.90	-1	3,682	-0.03%
2021/01/07	2	69.75	0	0.00	69.50	2	3,726	0.05%
2021/01/06	1	70.80	12	69.11	69.10	-11	3,722	-0.30%
2021/01/05	13	71.11	2	70.95	71.10	11	3,724	0.30%
2021/01/04	10	72.60	2	72.90	72.60	8	3,705	0.22%
2020/12/31	3	71.17	0	0.00	71.10	3	3,665	0.08%
2020/12/30	4	72.55	1	71.80	71.80	3	3,652	0.08%
2020/12/29	3	73.73	3	74.70	72.70	0	3,628	0.00%
2020/12/28	6	73.50	1	73.70	72.80	5	3,554	0.14%
2020/12/25	8	71.84	2	72.25	72.30	6	3,491	0.17%
2020/12/24	4	71.35	0	0.00	71.50	4	3,502	0.11%
2020/12/23	1	71.70	2	71.95	71.70	-1	3,515	-0.03%
2020/12/22	0	0.00	11	70.69	69.00	-11	3,498	-0.31%
2020/12/21	1	69.50	2	68.90	70.00	-1	3,500	-0.03%
2020/12/18	1	70.40	7	70.49	70.90	-6	3,502	-0.17%
2020/12/17	4	70.20	1	70.10	70.10	3	3,506	0.09%
2020/12/16	4	71.55	1	72.00	71.30	3	3,494	0.09%
2020/12/15	5	71.06	1	70.80	70.80	4	3,520	0.11%
2020/12/14	1	75.10	4	74.40	73.70	-3	3,552	-0.08%
2020/12/11	6	73.75	10	73.15	72.50	-4	3,578	-0.11%
2020/12/10	10	75.02	27	75.24	75.00	-17	3,479	-0.49%
2020/12/09	40	73.74	13	72.02	74.70	27	3,188	0.85%
2020/12/08	11	69.35	10	68.23	69.00	1	2,814	0.04%
2020/12/07	6	68.82	2	67.95	68.00	4	2,787	0.14%
2020/12/04	3	67.87	4	67.75	67.60	-1	2,766	-0.04%
2020/12/03	8	69.45	7	69.87	68.00	1	2,749	0.04%
2020/12/02	1	67.50	1	67.20	67.20	0	2,673	0.00%
2020/12/01	8	67.63	1	67.30	67.00	7	2,705	0.26%
2020/11/30	5	68.56	4	68.40	67.10	1	2,687	0.04%
2020/11/27	2	65.80	0	0.00	65.60	2	2,558	0.08%
2020/11/26	1	64.80	0	0.00	65.60	1	2,578	0.04%
2020/11/25	11	64.85	8	64.68	64.50	3	2,596	0.12%
2020/11/24	1	66.00	0	0.00	65.70	1	2,682	0.04%
2020/11/23	12	64.28	4	64.63	64.70	8	2,693	0.30%
2020/11/20	1	63.80	15	63.05	64.40	-14	2,731	-0.51%
2020/11/19	2	61.40	0	0.00	61.40	2	2,707	0.07%
2020/11/18	10	61.70	11	62.40	61.80	-1	2,782	-0.04%
2020/11/17	27	61.93	23	62.54	62.00	4	3,084	0.13%
2020/11/16	5	61.34	2	61.60	61.90	3	3,287	0.09%
2020/11/13	0	0.00	1	60.30	60.40	-1	3,650	-0.03%
2020/11/10	1	60.70	1	60.10	60.10	0	4,085	0.00%
2020/11/09	0	0.00	1	61.60	61.50	-1	4,106	-0.02%
2020/11/05	11	61.73	1	60.90	60.90	10	4,243	0.24%
2020/11/04	3	60.53	5	61.02	61.10	-2	4,328	-0.05%
2020/11/03	0	0.00	1	60.50	60.90	-1	4,355	-0.02%
2020/11/02	1	59.40	10	59.70	59.10	-9	4,391	-0.20%
2020/10/30	1	59.60	0	0.00	59.70	1	4,468	0.02%
2020/10/29	6	60.82	5	59.32	61.20	1	4,725	0.02%
2020/10/28	5	61.00	1	60.40	60.30	4	4,808	0.08%
2020/10/27	1	62.00	2	61.90	62.30	-1	4,860	-0.02%
2020/10/26	1	63.70	0	0.00	62.80	1	4,929	0.02%
2020/10/19	1	65.00	1	65.10	65.10	0	5,366	0.00%
2020/10/16	2	65.15	2	65.60	64.70	0	5,624	0.00%
2020/10/15	5	66.48	0	0.00	66.30	5	5,756	0.09%
2020/10/13	4	63.73	2	63.95	64.00	2	5,762	0.03%
2020/10/12	3	66.63	0	0.00	64.90	3	5,786	0.05%
2020/10/08	1	66.70	0	0.00	66.70	1	5,820	0.02%
2020/10/06	1	67.00	1	66.50	66.50	0	6,016	0.00%
2020/10/05	3	66.60	0	0.00	66.70	3	6,088	0.05%
2020/09/30	5	66.60	1	66.60	66.60	4	6,179	0.06%
2020/09/29	1	65.00	2	65.75	66.80	-1	6,221	-0.02%
2020/09/28	1	64.70	1	64.80	64.70	0	6,299	0.00%
2020/09/25	2	67.50	1	64.80	65.00	1	6,398	0.02%
2020/09/24	2	68.00	2	67.90	67.60	0	6,612	0.00%
2020/09/23	6	69.72	1	69.60	69.60	5	6,584	0.08%
2020/09/22	1	70.50	0	0.00	70.30	1	6,623	0.02%
2020/09/21	10	70.58	1	71.10	69.70	9	6,606	0.14%
2020/09/18	3	71.67	3	72.57	71.60	0	6,614	0.00%
2020/09/17	0	0.00	9	72.53	72.70	-9	6,610	-0.14%
2020/09/16	8	71.26	15	71.75	70.90	-7	6,574	-0.11%
2020/09/15	0	0.00	2	70.80	70.20	-2	6,578	-0.03%
2020/09/14	1	69.70	1	69.70	69.70	0	6,779	0.00%
2020/09/11	3	68.83	3	68.80	69.20	0	6,820	0.00%
2020/09/10	10	69.29	0	0.00	68.60	10	6,866	0.15%
2020/09/09	2	69.55	0	0.00	69.50	2	6,968	0.03%
2020/09/08	9	69.07	0	0.00	68.90	9	7,054	0.13%
2020/09/07	6	70.23	7	72.36	69.20	-1	7,134	-0.01%
2020/09/04	2	67.75	0	0.00	70.30	2	7,125	0.03%
2020/09/03	5	69.52	0	0.00	69.40	5	7,190	0.07%
2020/09/01	5	68.80	1	68.90	68.90	4	7,333	0.05%
2020/08/31	5	69.60	3	69.33	69.20	2	7,431	0.03%
2020/08/28	7	70.84	3	70.87	70.00	4	7,943	0.05%
2020/08/27	5	71.72	3	71.50	71.80	2	7,937	0.03%
2020/08/26	5	71.08	5	70.64	71.30	0	7,961	0.00%
2020/08/25	16	69.06	23	69.97	69.50	-7	8,035	-0.09%
2020/08/24	4	68.55	1	69.00	69.20	3	8,157	0.04%
2020/08/21	22	68.34	42	67.70	69.70	-20	8,266	-0.24%
2020/08/20	34	69.22	13	69.66	68.80	21	8,231	0.26%
2020/08/19	28	74.52	52	74.07	76.40	-24	8,499	-0.28%
2020/08/18	44	73.48	20	72.73	72.60	24	8,464	0.28%
2020/08/17	0	0.00	3	70.43	71.50	-3	8,361	-0.04%
2020/08/14	0	0.00	2	68.85	68.60	-2	8,597	-0.02%
2020/08/13	3	67.97	2	68.45	67.70	1	8,946	0.01%
2020/08/12	8	68.21	1	68.60	68.10	7	9,075	0.08%
2020/08/11	6	69.75	4	69.40	68.60	2	9,274	0.02%
2020/08/10	5	71.82	3	70.73	69.80	2	9,375	0.02%
2020/08/07	1	70.60	1	70.70	70.60	0	9,557	0.00%
2020/08/06	4	70.73	0	0.00	70.50	4	9,961	0.04%
2020/08/05	7	71.39	0	0.00	70.90	7	10,009	0.07%
2020/08/04	22	73.32	16	74.76	72.50	6	10,068	0.06%
2020/08/03	2	72.25	15	73.38	73.90	-13	9,941	-0.13%
2020/07/31	2	71.95	3	71.63	71.60	-1	9,897	-0.01%
2020/07/30	6	71.43	16	71.80	71.80	-10	9,892	-0.10%
2020/07/29	3	69.13	0	0.00	69.70	3	9,875	0.03%
2020/07/28	24	70.81	6	70.70	68.90	18	9,883	0.18%
2020/07/27	4	69.43	2	69.30	70.30	2	9,853	0.02%
2020/07/24	7	70.23	3	70.00	69.40	4	9,833	0.04%
2020/07/23	16	72.86	15	73.73	72.10	1	9,794	0.01%
2020/07/22	50	73.06	50	73.29	72.20	0	9,635	0.00%
2020/07/21	9	71.80	6	71.00	71.90	3	9,399	0.03%
2020/07/20	2	67.25	14	67.23	67.90	-12	9,275	-0.13%
2020/07/17	6	69.18	6	69.32	67.60	0	9,294	0.00%
2020/07/16	13	69.34	25	69.97	70.30	-12	9,320	-0.13%
2020/07/15	28	70.07	29	70.57	68.80	-1	9,311	-0.01%
2020/07/14	2	71.00	3	70.30	70.20	-1	9,360	-0.01%
2020/07/13	5	71.74	11	71.75	71.10	-6	9,417	-0.06%
2020/07/10	13	69.77	21	69.06	68.50	-8	9,488	-0.08%
2020/07/09	51	72.31	52	73.09	72.20	-1	9,451	-0.01%
2020/07/08	4	70.50	8	71.73	71.40	-4	9,409	-0.04%
2020/07/07	49	72.22	11	72.20	69.40	38	9,378	0.41%
2020/07/06	18	74.13	30	73.87	74.00	-12	9,319	-0.13%
2020/07/03	60	72.68	49	72.50	73.50	11	9,301	0.12%
2020/07/02	15	68.95	4	68.70	69.30	11	9,087	0.12%
2020/07/01	5	68.72	10	68.00	68.40	-5	9,123	-0.05%
2020/06/30	5	67.22	11	67.12	67.30	-6	9,107	-0.07%
2020/06/29	23	66.51	0	0.00	66.40	23	9,170	0.25%
2020/06/24	15	68.27	1	68.00	67.80	14	9,205	0.15%
2020/06/23	12	67.58	14	68.16	68.10	-2	9,247	-0.02%
2020/06/22	13	67.93	2	68.10	67.20	11	9,265	0.12%
2020/06/19	36	70.94	11	71.31	69.50	25	9,296	0.27%
2020/06/18	5	67.58	16	68.24	68.30	-11	9,153	-0.12%
2020/06/17	18	67.59	0	0.00	67.40	18	9,210	0.20%
2020/06/16	22	67.97	87	68.23	68.60	-65	9,343	-0.70%
2020/06/15	78	66.91	15	67.37	65.70	63	9,550	0.66%
2020/06/12	36	67.41	33	67.99	68.70	3	9,814	0.03%
2020/06/11	12	71.59	8	71.24	70.00	4	10,020	0.04%
2020/06/10	25	71.99	13	71.92	71.60	12	10,045	0.12%
2020/06/09	12	74.19	3	74.13	73.60	9	10,142	0.09%
2020/06/08	6	75.60	38	76.23	75.30	-32	10,336	-0.31%
2020/06/05	24	75.58	17	75.20	75.90	7	10,545	0.07%
2020/06/04	49	76.01	74	75.81	74.90	-25	10,688	-0.23%
2020/06/03	8	71.38	17	71.33	71.80	-9	10,240	-0.09%
2020/06/02	18	71.18	23	70.42	70.80	-5	10,227	-0.05%
2020/06/01	44	71.39	4	71.70	70.30	40	10,262	0.39%
2020/05/29	11	68.93	10	68.21	69.50	1	10,258	0.01%
2020/05/28	13	69.44	21	69.65	68.30	-8	10,302	-0.08%
2020/05/27	25	70.90	23	70.48	70.90	2	10,399	0.02%
2020/05/26	101	71.69	88	70.50	68.60	13	10,187	0.13%	大買/
2020/05/25	33	69.42	42	70.43	71.00	-9	9,764	-0.09%
2020/05/22	29	64.40	17	64.02	64.60	12	9,468	0.13%
2020/05/21	20	63.26	16	63.71	64.00	4	9,354	0.04%
2020/05/20	19	60.86	34	59.11	61.40	-15	9,196	-0.16%
2020/05/19	28	58.33	5	58.14	57.50	23	8,876	0.26%
2020/05/18	47	59.17	19	57.39	57.00	28	8,817	0.32%
2020/05/15	3	56.20	17	56.57	59.00	-14	8,657	-0.16%
2020/05/14	16	56.63	4	56.70	56.20	12	8,646	0.14%
2020/05/13	7	56.96	35	57.41	57.90	-28	8,419	-0.33%
2020/05/12	18	53.88	0	0.00	52.70	18	8,003	0.22%
2020/05/11	13	53.15	27	53.77	53.70	-14	7,951	-0.18%
2020/05/08	7	53.00	9	52.49	52.20	-2	7,818	-0.03%
2020/05/07	1	52.10	11	51.83	52.10	-10	7,687	-0.13%
2020/05/06	13	52.04	1	52.00	50.50	12	7,635	0.16%
2020/05/05	3	52.10	1	51.40	51.60	2	7,574	0.03%
2020/05/04	1	50.70	0	0.00	50.70	1	7,541	0.01%
2020/04/30	7	52.01	6	52.32	51.80	1	7,521	0.01%
2020/04/29	4	50.55	7.1	50.46	50.30	-3.1	7,461	-0.04%
2020/04/28	27	50.88	2	51.00	50.50	25	7,456	0.34%
2020/04/27	1	50.20	2	50.15	50.20	-1	7,466	-0.01%
2020/04/24	3	49.33	1	49.15	49.00	2	7,437	0.03%
2020/04/23	2	49.78	3	49.48	49.45	-1	7,422	-0.01%
2020/04/22	2	49.00	22	49.13	49.35	-20	7,408	-0.27%
2020/04/21	3	50.40	7	49.87	49.05	-4	7,432	-0.05%
2020/04/20	8	50.94	7	50.90	51.00	1	7,380	0.01%
2020/04/17	22	51.88	21	52.80	51.50	1	7,357	0.01%
2020/04/16	44	52.79	24	53.43	52.80	20	7,254	0.28%
2020/04/15	19	52.01	20	53.05	52.90	-1	7,124	-0.01%
2020/04/14	1	50.90	1	51.00	50.90	0	6,927	0.00%
2020/04/13	2	51.20	1	51.20	50.20	1	6,903	0.01%
2020/04/10	5	50.90	4	50.98	50.80	1	6,877	0.01%
2020/04/09	20	52.19	10	51.00	51.00	10	6,942	0.14%
2020/04/08	12	51.16	31	52.21	52.20	-19	6,922	-0.27%
2020/04/07	21	49.91	2	49.98	49.75	19	6,806	0.28%
2020/04/06	13	49.68	19	49.52	49.60	-6	6,750	-0.09%
2020/04/01	24	48.88	24	48.72	49.10	0	6,723	0.00%
2020/03/31	19	48.86	12	48.89	48.80	7	6,707	0.10%
2020/03/30	6	47.56	13	48.09	49.20	-7	6,750	-0.10%
2020/03/27	12	48.38	11	48.15	47.10	1	6,684	0.01%
2020/03/26	4	47.98	5	47.80	48.15	-1	6,617	-0.02%
2020/03/25	27	48.08	23	47.76	47.70	4	6,560	0.06%
2020/03/24	25	45.73	23	45.15	45.80	2	6,468	0.03%
2020/03/23	3	44.38	1	43.35	43.35	2	6,597	0.03%
2020/03/20	4	48.89	3	48.83	47.65	1	6,546	0.02%
2020/03/19	56	47.80	33	48.45	45.85	23	6,402	0.36%
2020/03/18	84	52.90	71	53.30	50.90	13	6,097	0.21%
2020/03/17	14	51.24	39	50.90	52.00	-25	5,771	-0.43%
2020/03/16	22	52.46	22	51.23	49.50	0	5,472	0.00%
2020/03/13	9	48.42	7	50.02	51.90	2	5,321	0.04%
2020/03/12	36	52.64	43	52.41	51.00	-7	5,108	-0.14%
2020/03/11	46	54.99	29	54.66	54.20	17	4,842	0.35%
2020/03/10	6	53.22	9	54.17	55.60	-3	4,604	-0.07%
2020/03/09	7	51.77	5	52.06	50.60	2	4,417	0.05%
2020/03/06	14	54.66	18	54.70	53.50	-4	4,321	-0.09%
2020/03/05	31	56.41	16	55.94	55.60	15	4,246	0.35%
2020/03/04	17	54.44	37	55.58	55.90	-20	4,081	-0.49%
2020/03/03	38	55.40	7	54.64	54.10	31	3,938	0.79%
2020/03/02	9	54.30	16	53.74	54.80	-7	3,701	-0.19%
2020/02/27	4	50.75	2	50.00	49.85	2	3,438	0.06%
2020/02/26	16	53.06	10	52.99	52.30	6	3,371	0.18%
2020/02/25	7	52.53	3	52.93	53.00	4	3,290	0.12%
2020/02/24	23	53.12	21	53.28	53.20	2	3,258	0.06%
2020/02/21	32	52.92	32	53.05	52.90	0	3,194	0.00%
2020/02/20	9	51.86	2	51.90	51.90	7	3,013	0.23%
2020/02/19	20	51.80	25	52.13	52.10	-5	2,962	-0.17%
2020/02/18	36	52.00	14	50.86	51.00	22	2,879	0.76%
2020/02/17	9	52.11	3	52.20	52.20	6	2,804	0.21%
2020/02/14	0	0.00	50	49.36	48.70	-50	2,629	-1.90%
2020/02/12	1	47.45	1	48.10	48.20	0	2,682	0.00%
2020/02/11	0	0.00	50	46.80	46.50	-50	2,683	-1.86%
2020/02/06	1	46.25	0	0.00	46.25	1	2,846	0.04%
2020/02/05	3	45.57	0	0.00	45.30	3	2,874	0.10%
2020/02/03	3	42.73	4	43.53	44.00	-1	3,018	-0.03%
2020/01/31	1	47.30	1	47.60	46.90	0	3,056	0.00%
2020/01/30	54	47.51	1	47.60	46.75	53	3,309	1.60%
2020/01/20	0	0.00	2	52.10	51.90	-2	3,464	-0.06%
2020/01/16	1	52.60	0	0.00	52.70	1	3,956	0.03%
2020/01/15	8	53.33	6	53.33	53.00	2	4,213	0.05%
2020/01/14	0	0.00	3	52.60	52.40	-3	4,296	-0.07%
2020/01/13	1	51.20	50	51.90	52.60	-49	4,485	-1.09%
2020/01/09	0	0.00	2	50.80	50.50	-2	4,607	-0.04%
2020/01/08	1	50.20	2	49.90	49.90	-1	4,661	-0.02%
2020/01/06	53	51.62	0	0.00	51.50	53	4,957	1.07%
2020/01/03	1	54.70	2	54.30	53.10	-1	4,942	-0.02%
2020/01/02	1	54.00	0	0.00	54.50	1	4,868	0.02%
2019/12/31	3	52.93	0	0.00	52.80	3	4,832	0.06%
2019/12/30	2	53.80	0	0.00	53.70	2	4,820	0.04%
2019/12/26	2	53.95	2	53.70	53.70	0	4,774	0.00%
2019/12/25	9	54.18	11	54.21	53.90	-2	4,763	-0.04%
2019/12/24	1	52.20	0	0.00	52.10	1	4,668	0.02%
2019/12/23	0	0.00	2	53.30	52.70	-2	4,692	-0.04%
2019/12/20	5	53.68	4	53.45	53.00	1	4,704	0.02%
2019/12/19	1	53.30	1	53.50	53.10	0	4,745	0.00%
2019/12/18	61	54.08	3	53.53	54.50	58	4,752	1.22%
2019/12/17	21	52.35	16	52.86	53.40	5	4,549	0.11%
2019/12/16	0	0.00	3	52.20	52.30	-3	4,595	-0.07%
2019/12/12	6	52.57	6	52.67	51.40	0	4,644	0.00%
2019/12/11	1	51.90	5	51.80	51.60	-4	4,608	-0.09%
2019/12/10	19	51.76	12	51.10	52.50	7	4,604	0.15%
2019/12/09	20	51.43	20	50.97	51.10	0	4,585	0.00%
2019/12/06	1	51.00	12	51.24	51.40	-11	4,629	-0.24%
2019/12/05	15	51.45	0	0.00	51.10	15	4,642	0.32%
2019/12/04	0	0.00	21	51.05	50.80	-21	4,852	-0.43%
2019/12/02	1	48.00	0	0.00	48.00	1	4,889	0.02%
2019/11/29	0	0.00	1	49.10	49.10	-1	4,921	-0.02%
2019/11/27	1	50.70	0	0.00	50.30	1	5,215	0.02%
2019/11/26	0	0.00	1	50.60	50.60	-1	5,416	-0.02%
2019/11/21	0	0.00	31	49.50	49.45	-31	5,866	-0.53%
2019/11/20	1	49.05	10	49.28	49.05	-9	5,902	-0.15%
2019/11/19	0	0.00	2	50.10	50.00	-2	6,000	-0.03%
2019/11/13	1	50.40	0	0.00	50.30	1	6,429	0.02%
2019/11/11	51	50.39	8	50.29	49.60	43	6,432	0.67%
2019/11/08	2	52.80	5	53.00	52.80	-3	6,377	-0.05%
2019/11/07	5	53.50	7	53.93	53.20	-2	6,387	-0.03%
2019/11/06	1	55.10	12	55.90	55.50	-11	6,354	-0.17%
2019/11/05	6	56.17	1	56.50	56.30	5	6,352	0.08%
2019/11/04	1	55.50	8	55.60	55.50	-7	6,333	-0.11%
2019/11/01	5	55.50	21	55.57	56.10	-16	6,351	-0.25%
2019/10/31	14	56.27	21	55.10	55.00	-7	6,331	-0.11%
2019/10/30	3	57.27	3	56.80	56.80	0	6,268	0.00%
2019/10/29	9	58.52	35	59.12	57.50	-26	6,275	-0.41%
2019/10/28	63	59.11	43	59.65	60.10	20	6,167	0.32%
2019/10/25	47	58.09	43	58.29	58.20	4	6,169	0.06%
2019/10/24	49	56.76	60	57.45	58.50	-11	6,089	-0.18%
2019/10/23	33	54.79	21	54.60	55.00	12	6,007	0.20%
2019/10/22	32	53.44	21	53.43	53.60	11	6,029	0.18%
2019/10/21	35	52.87	12	53.27	53.60	23	5,906	0.39%
2019/10/18	1	52.00	4	51.75	51.60	-3	5,681	-0.05%
2019/10/17	4	51.15	0	0.00	51.10	4	5,579	0.07%
2019/10/16	12	51.44	10	50.00	50.00	2	5,555	0.04%
2019/10/15	2	52.30	6	51.37	51.10	-4	5,499	-0.07%
2019/10/14	2	50.80	3	50.83	50.40	-1	5,317	-0.02%
2019/10/09	0	0.00	2	48.05	48.15	-2	5,184	-0.04%
2019/10/07	0	0.00	5	50.10	49.55	-5	5,192	-0.10%
2019/10/04	5	49.50	0	0.00	49.35	5	5,183	0.10%
2019/10/02	1	49.10	0	0.00	49.50	1	5,179	0.02%
2019/09/27	1	48.35	1	49.00	48.40	0	5,174	0.00%
2019/09/26	1	49.00	0	0.00	48.75	1	5,155	0.02%
2019/09/24	12	51.87	12	51.30	50.80	0	5,122	0.00%
2019/09/23	5	51.40	6	50.95	50.80	-1	5,061	-0.02%
2019/09/20	1	50.40	1	50.40	50.40	0	5,049	0.00%
2019/09/19	1	51.00	4	50.90	50.70	-3	5,067	-0.06%
2019/09/18	2	50.40	0	0.00	50.30	2	5,017	0.04%
2019/09/17	17	49.56	22	50.19	50.20	-5	5,007	-0.10%
2019/09/16	1	48.15	1	49.20	48.50	0	4,973	0.00%
2019/09/12	12	49.63	12	48.90	48.90	0	5,001	0.00%
2019/09/11	12	48.85	20	49.20	48.85	-8	5,056	-0.16%
2019/09/10	15	50.03	5	50.10	49.30	10	5,215	0.19%
2019/09/09	13	50.86	14	50.26	50.10	-1	5,230	-0.02%
2019/09/06	23	52.35	22	51.88	51.00	1	5,201	0.02%
2019/09/05	1	50.00	1	50.00	50.80	0	4,915	0.00%
2019/09/04	7.1	50.25	17	50.65	50.70	-9.9	4,896	-0.20%
2019/09/03	12	51.02	14	50.11	49.80	-2	4,872	-0.04%
2019/09/02	16	50.03	17	50.59	50.70	-1	4,830	-0.02%
2019/08/30	39	50.76	36.3	50.17	49.05	2.7	4,748	0.06%
2019/08/29	19	50.65	529	50.07	49.75	-510	4,536	-11.24%	大賣/鉅額交易
2019/08/28	1,542	51.15	1,040	51.19	51.20	502	4,330	11.59%	大買/大賣/鉅額交易
2019/08/26	1	47.05	1	46.90	46.10	0	3,926	0.00%
2019/08/23	7	48.54	0	0.00	48.55	7	3,888	0.18%
2019/08/22	2.2	48.41	2	48.48	48.70	0.2	3,837	0.01%
2019/08/21	14	47.76	19	48.16	48.20	-5	3,744	-0.13%
2019/08/20	0	0.00	3	46.45	45.85	-3	3,565	-0.08%
2019/08/19	5	47.35	2	46.38	46.50	3	3,525	0.09%
2019/08/16	5	44.84	3	46.82	46.00	2	3,415	0.06%
2019/08/15	1	43.05	1	43.10	43.10	0	3,320	0.00%
2019/08/14	0	0.00	1	44.65	44.10	-1	3,318	-0.03%
2019/08/13	0	0.00	5	44.35	44.35	-5	3,326	-0.15%
2019/08/07	1	44.60	5	44.72	44.05	-4	3,298	-0.12%
2019/08/06	12	44.58	29	45.04	45.60	-17	3,292	-0.52%
2019/08/05	2	45.95	1	46.30	45.55	1	3,274	0.03%
2019/08/02	19	47.53	15	48.15	47.85	4	3,264	0.12%
2019/08/01	8	49.64	1	48.85	48.85	7	3,269	0.21%
2019/07/31	4	49.11	3	50.37	49.90	1	3,241	0.03%
2019/07/30	35	50.17	29	48.82	48.80	6	3,154	0.19%
2019/07/29	34.1	50.94	32	51.79	51.00	2.1	3,016	0.07%
2019/07/26	17	48.65	11	48.49	49.50	6	2,828	0.21%
2019/07/25	40	47.52	16	47.70	47.75	24	2,728	0.88%
2019/07/24	668	47.29	689	47.29	47.30	-21	2,551	-0.82%	大買/大賣/
2019/07/23	2	43.03	2	42.65	43.00	0	2,356	0.00%
2019/07/22	0	0.00	3	42.05	42.00	-3	2,373	-0.13%
2019/07/16	3	44.55	0	0.00	44.30	3	2,589	0.12%
2019/07/12	5	44.45	0	0.00	43.90	5	2,731	0.18%
2019/07/11	1	44.25	8	44.21	44.10	-7	2,750	-0.25%
2019/07/09	2	43.20	0	0.00	43.00	2	2,745	0.07%
2019/07/08	0	0.00	3	44.70	44.10	-3	2,762	-0.11%
2019/07/01	1	47.25	2	47.08	46.45	-1	3,016	-0.03%
2019/06/28	2	46.80	0	0.00	46.30	2	3,046	0.07%
2019/06/26	4	46.95	0	0.00	46.65	4	3,135	0.13%
2019/06/24	0	0.00	36	45.74	46.35	-36	3,143	-1.15%
2019/06/21	15	45.50	0	0.00	45.15	15	3,120	0.48%
2019/06/20	0	0.00	3	45.58	45.10	-3	3,114	-0.10%
2019/06/19	19	44.71	5	44.85	44.85	14	3,132	0.45%
2019/06/18	14	45.13	10	44.59	43.90	4	3,140	0.13%
2019/06/17	4	42.88	103	45.40	45.40	-99	3,036	-3.26%	大賣/
2019/06/12	2	42.70	2	41.70	41.45	0	3,131	0.00%
2019/06/11	0	0.00	43	41.15	42.05	-43	3,266	-1.32%
2019/06/10	1	40.10	0	0.00	40.10	1	3,327	0.03%
2019/06/03	42	40.30	0	0.00	40.15	42	3,731	1.13%
2019/05/31	0	0.00	2	41.10	41.25	-2	3,847	-0.05%
2019/05/29	2	39.65	0	0.00	39.75	2	4,006	0.05%
2019/05/24	70	41.21	0	0.00	40.50	70	4,444	1.57%
2019/05/23	20	40.88	0	0.00	41.00	20	4,561	0.44%
2019/05/22	20	41.70	1	42.50	41.55	19	4,688	0.41%
2019/05/21	2	40.98	21	40.06	41.75	-19	4,803	-0.40%
2019/05/20	0	0.00	90	40.68	40.45	-90	4,888	-1.84%
2019/05/16	1	42.75	1	43.00	42.85	0	5,190	0.00%
2019/05/15	0	0.00	40	43.65	44.90	-40	5,358	-0.75%
2019/05/14	3	41.62	0	0.00	42.60	3	5,661	0.05%
2019/05/13	0	0.00	144	41.87	41.75	-144	6,030	-2.39%	大賣/鉅額交易
2019/05/07	1	46.60	0	0.00	46.25	1	6,618	0.02%
2019/05/02	0	0.00	1	47.20	47.35	-1	6,911	-0.01%
2019/04/30	2	46.85	2	46.78	47.40	0	6,933	0.00%
2019/04/29	64	48.53	0	0.00	46.80	64	6,935	0.92%
2019/04/26	65	52.65	11	52.63	52.00	54	6,877	0.79%
2019/04/25	1	53.80	7	54.09	54.00	-6	6,860	-0.09%
2019/04/24	7	54.01	8	54.69	53.80	-1	6,866	-0.01%
2019/04/23	5	53.78	1	53.60	53.60	4	6,866	0.06%
2019/04/22	39	55.71	28	55.80	54.40	11	6,906	0.16%
2019/04/19	4	53.63	0	0.00	54.10	4	6,807	0.06%
2019/04/18	3	53.40	34	54.12	52.90	-31	6,819	-0.45%
2019/04/17	3	52.50	4	52.85	52.80	-1	6,807	-0.01%
2019/04/16	0	0.00	30	52.00	52.50	-30	6,840	-0.44%
2019/04/15	2	51.40	0	0.00	51.20	2	6,913	0.03%
2019/04/12	51	50.80	4	51.45	51.10	47	7,052	0.67%
2019/04/11	1	51.90	7	51.99	51.80	-6	7,144	-0.08%
2019/04/10	1	53.50	1	53.30	53.20	0	7,155	0.00%
2019/04/09	10	55.12	13	56.03	53.90	-3	7,198	-0.04%
2019/04/08	6	55.42	5	55.60	55.30	1	7,265	0.01%
2019/04/03	0	0.00	31	54.19	53.90	-31	7,248	-0.43%
2019/04/02	4	52.70	3	53.07	53.00	1	7,245	0.01%
2019/04/01	22	52.20	19	52.45	52.20	3	7,341	0.04%
2019/03/29	2	50.75	4	51.00	51.00	-2	7,319	-0.03%
2019/03/28	7	52.06	7	52.49	51.20	0	7,491	0.00%
2019/03/27	1	51.00	0	0.00	51.40	1	7,705	0.01%
2019/03/26	12	52.35	44	51.97	51.30	-32	7,947	-0.40%
2019/03/25	15	51.39	16	51.05	51.50	-1	8,182	-0.01%
2019/03/22	0	0.00	33	53.14	52.10	-33	8,276	-0.40%
2019/03/21	33	51.72	1	52.30	51.80	32	8,408	0.38%
2019/03/20	50	53.44	50	53.70	52.60	0	8,690	0.00%
2019/03/19	30	53.10	1	55.00	53.10	29	9,013	0.32%
2019/03/15	46	54.56	46	54.08	54.50	0	9,239	0.00%
2019/03/14	105	55.72	36	54.80	53.90	69	9,339	0.74%	大買/
2019/03/13	6	58.13	1	57.80	57.40	5	9,496	0.05%
2019/03/12	11	57.37	44	57.31	58.00	-33	9,746	-0.34%
2019/03/08	16	55.61	40	55.93	56.00	-24	10,119	-0.24%
2019/03/07	59	56.34	29	55.56	55.60	30	10,309	0.29%
2019/03/06	21	56.55	40	56.46	56.60	-19	10,479	-0.18%
2019/03/05	32	55.71	20	55.80	55.50	12	10,982	0.11%
2019/03/04	64	57.55	10	58.10	56.50	54	11,326	0.48%
2019/02/27	12	55.99	44	56.95	57.60	-32	11,445	-0.28%
2019/02/26	62	57.25	27	56.96	55.70	35	11,716	0.30%
2019/02/25	17	56.16	46	57.32	57.60	-29	11,980	-0.24%
2019/02/22	41	57.12	47	58.27	56.50	-6	12,027	-0.05%
2019/02/21	37	56.73	12	57.33	57.90	25	11,959	0.21%
2019/02/20	1	60.80	5	58.08	57.90	-4	11,855	-0.03%
2019/02/19	25	58.58	28	58.85	58.90	-3	11,804	-0.03%
2019/02/18	35	58.58	41	60.42	58.30	-6	11,751	-0.05%
2019/02/15	30	57.20	9	58.24	59.30	21	11,564	0.18%
2019/02/14	22	58.69	28	59.00	59.00	-6	11,518	-0.05%
2019/02/13	45	58.37	429	57.82	58.40	-384	11,407	-3.37%	大賣/鉅額交易
2019/02/12	605	56.37	524	53.58	56.00	81	11,139	0.73%	大買/大賣/
2019/02/11	418	51.31	16	49.96	51.40	402	10,961	3.67%	大買/鉅額交易
2019/01/30	17	47.27	15	47.58	46.75	2	10,938	0.02%
2019/01/29	2	45.80	1	46.20	46.10	1	10,865	0.01%
2019/01/28	74	46.57	40	46.29	46.60	34	10,856	0.31%
2019/01/25	20	44.63	20	44.49	44.15	0	10,746	0.00%
2019/01/24	0	0.00	10	42.97	42.55	-10	10,850	-0.09%
2019/01/21	8	42.01	25	42.06	42.00	-17	11,097	-0.15%
2019/01/18	23	40.86	2	40.15	41.30	21	11,108	0.19%
2019/01/17	2	40.20	0	0.00	40.20	2	11,151	0.02%
2019/01/16	3	41.37	1	41.35	41.00	2	11,221	0.02%
2019/01/15	0	0.00	1	40.75	40.90	-1	11,225	-0.01%
2019/01/14	1	41.15	1	41.50	40.05	0	11,304	0.00%
2019/01/11	4	42.30	3	42.00	41.55	1	11,314	0.01%
2019/01/10	5	43.15	9	43.05	42.30	-4	11,353	-0.04%
2019/01/09	5	42.40	5	42.90	42.30	0	11,567	0.00%
2019/01/08	80	42.29	2	41.75	42.10	78	11,704	0.67%
2019/01/07	6	42.30	0	0.00	41.60	6	11,681	0.05%
2019/01/04	1	39.00	3	40.40	40.90	-2	11,672	-0.02%
2019/01/03	1	43.15	40	42.70	40.65	-39	11,580	-0.34%
2018/12/28	10	43.60	30	43.88	43.90	-20	11,589	-0.17%
2018/12/27	22	44.23	4	45.13	43.80	18	11,642	0.15%
2018/12/26	3	44.10	1	44.60	42.60	2	11,558	0.02%
2018/12/25	1	43.55	4	43.99	44.10	-3	11,555	-0.03%
2018/12/24	6	44.07	40	43.73	45.30	-34	11,517	-0.30%
2018/12/22	0	0.00	5	44.74	44.85	-5	11,413	-0.04%
2018/12/21	26	44.58	28	45.24	45.60	-2	11,422	-0.02%
2018/12/20	47	45.31	20	44.53	44.25	27	11,273	0.24%
2018/12/19	24	48.44	24	49.03	47.40	0	11,019	0.00%
2018/12/18	51	50.96	50	50.31	49.40	1	10,927	0.01%
2018/12/17	23	51.00	20	50.44	50.30	3	10,856	0.03%
2018/12/14	10	50.03	10	50.53	50.00	0	10,796	0.00%
2018/12/13	132	52.12	54	52.11	52.00	78	10,675	0.73%	大買/
2018/12/12	42	52.07	95	51.41	52.50	-53	10,400	-0.51%
2018/12/11	25	48.00	46.2	48.28	47.80	-21.2	10,099	-0.21%
2018/12/10	64	47.61	70	48.70	47.30	-6	10,196	-0.06%
2018/12/07	19	47.79	33	48.22	48.05	-14	10,027	-0.14%
2018/12/06	87	47.80	12	48.39	46.30	75	9,928	0.76%
2018/12/05	15	50.18	12	50.66	51.10	3	9,676	0.03%
2018/12/04	40.1	51.48	44	50.07	49.50	-3.9	9,490	-0.04%
2018/12/03	53	50.15	34	50.07	49.15	19	9,277	0.20%
2018/11/30	21	48.39	12	48.32	48.75	9	9,100	0.10%
2018/11/29	122	49.87	28	50.10	49.00	94	8,908	1.06%	大買/
2018/11/28	138	50.63	470	49.25	49.70	-332	8,699	-3.82%	大買/大賣/鉅額交易
2018/11/27	474	48.28	30	46.55	48.40	444	8,185	5.42%	大買/鉅額交易
2018/11/26	17	44.44	31	44.03	44.00	-14	7,814	-0.18%
2018/11/23	203.1	43.00	435.2	43.12	43.75	-232.1	7,721	-3.01%	大買/大賣/鉅額交易
2018/11/22	54	41.70	928	42.23	41.10	-874	7,406	-11.80%	大賣/鉅額交易
2018/11/21	1,528	40.70	569	40.54	40.70	959	6,994	13.71%	大買/大賣/鉅額交易
2018/11/20	13	37.34	10	37.52	37.00	3	6,942	0.04%
2018/11/19	13.1	37.04	14	37.16	37.30	-0.9	6,999	-0.01%
2018/11/16	22	37.25	21	37.20	36.25	1	7,024	0.01%
2018/11/15	11	36.75	12	36.79	36.80	-1	7,052	-0.01%
2018/11/14	10	36.95	40	36.05	36.00	-30	7,106	-0.42%
2018/11/13	53	35.54	46	36.76	36.95	7	7,294	0.10%
2018/11/12	10	36.70	61	37.12	36.60	-51	7,346	-0.69%
2018/11/09	3	36.13	3	36.48	36.70	0	7,392	0.00%
2018/11/08	87	36.90	12	36.93	35.95	75	7,411	1.01%
2018/11/07	17	36.36	100	36.66	37.75	-83	7,311	-1.14%
2018/11/06	46	36.01	70	34.35	34.35	-24	7,310	-0.33%
2018/11/05	7.1	36.95	13	37.04	37.00	-5.9	7,338	-0.08%
2018/11/02	62	36.27	48	37.24	36.55	14	7,319	0.19%
2018/11/01	74	35.85	23	36.55	35.80	51	7,226	0.71%
2018/10/31	1,508	34.09	1,550	34.10	34.10	-42	6,952	-0.60%	大買/大賣/
2018/10/30	19	31.53	24.4	30.98	31.00	-5.4	6,907	-0.08%
2018/10/29	4	32.16	35	32.12	32.05	-31	7,100	-0.44%
2018/10/26	2	31.80	1	31.00	30.50	1	7,077	0.01%
2018/10/25	314	31.42	0	0.00	31.15	314	7,113	4.41%	大買/鉅額交易
2018/10/24	2	36.20	0	0.00	34.60	2	7,082	0.03%
2018/10/23	30	36.30	1	36.65	36.30	29	7,021	0.41%
2018/10/22	1	37.15	152	37.43	37.70	-151	7,058	-2.14%	大賣/鉅額交易
2018/10/19	35	35.99	26	36.04	36.35	9	7,133	0.13%
2018/10/18	1	39.10	33	38.06	38.05	-32	7,152	-0.45%
2018/10/17	56	39.68	22	38.58	38.40	34	7,163	0.47%
2018/10/16	1,006	40.89	1,107	40.80	40.25	-101	7,007	-1.44%	大買/大賣/鉅額交易
2018/10/15	6	37.41	53	37.90	37.20	-47	6,976	-0.67%
2018/10/12	52	37.24	5	37.06	37.20	47	7,037	0.67%
2018/10/11	50	36.50	3	36.58	36.50	47	7,110	0.66%
2018/10/09	1	42.50	4	41.88	40.55	-3	7,192	-0.04%
2018/10/08	1	41.90	1	42.65	41.70	0	7,254	0.00%
2018/10/05	30	44.70	17	45.20	42.30	13	7,414	0.18%
2018/10/04	1	47.30	20	47.53	47.00	-19	7,476	-0.25%
2018/10/03	30	49.00	41	48.88	47.95	-11	8,046	-0.14%
2018/10/02	37	50.20	4	50.20	50.00	33	8,302	0.40%
2018/10/01	11	50.58	13	51.15	51.30	-2	8,430	-0.02%
2018/09/28	16	50.84	14	50.36	50.20	2	8,731	0.02%
2018/09/27	1	50.10	10	51.70	50.00	-9	8,917	-0.10%
2018/09/26	30	51.20	0	0.00	51.10	30	9,101	0.33%
2018/09/25	42	52.10	36	52.36	52.00	6	9,178	0.07%
2018/09/21	79	50.07	85	50.81	51.00	-6	9,161	-0.07%
2018/09/20	3	48.65	20	48.38	48.00	-17	9,160	-0.19%
2018/09/19	63	50.21	80	47.98	47.90	-17	9,256	-0.18%
2018/09/18	62	49.73	80	48.68	48.40	-18	9,348	-0.19%
2018/09/17	10	52.80	15	52.23	52.10	-5	9,527	-0.05%
2018/09/14	10	51.75	36	52.46	52.60	-26	9,645	-0.27%
2018/09/13	12	51.04	16	49.67	48.95	-4	9,580	-0.04%
2018/09/12	5	49.99	29	49.63	50.10	-24	9,788	-0.25%
2018/09/11	3	51.60	47	52.16	51.30	-44	9,983	-0.44%
2018/09/10	38	50.20	53	51.50	50.60	-15	10,091	-0.15%
2018/09/07	51	55.79	96	56.06	53.50	-45	10,143	-0.44%
2018/09/06	6	56.83	38	57.61	56.40	-32	10,316	-0.31%
2018/09/05	2	56.40	0	0.00	56.00	2	10,881	0.02%
2018/09/03	50	58.30	43	57.68	57.00	7	11,763	0.06%
2018/08/31	4	59.90	2	60.70	60.90	2	12,007	0.02%
2018/08/30	9	61.51	5	61.64	61.00	4	12,203	0.03%
2018/08/29	27	59.44	54	60.49	60.70	-27	12,365	-0.22%
2018/08/28	33	59.18	3	59.67	58.90	30	12,638	0.24%
2018/08/27	16	59.28	44	59.16	60.10	-28	12,903	-0.22%
2018/08/24	36	57.12	4	57.30	56.60	32	13,097	0.24%
2018/08/23	3	59.13	3	59.53	58.60	0	13,647	0.00%
2018/08/22	30	57.10	31	58.87	59.50	-1	14,211	-0.01%
2018/08/21	8	58.91	34	59.64	58.50	-26	14,867	-0.17%
2018/08/20	37	56.54	52	56.77	58.50	-15	15,105	-0.10%
2018/08/17	15	60.54	10	60.00	58.20	5	15,508	0.03%
2018/08/16	38	60.39	72	59.01	61.20	-34	15,624	-0.22%
2018/08/15	4	60.38	10	59.48	58.60	-6	15,830	-0.04%
2018/08/14	2	61.20	32	61.34	62.00	-30	16,050	-0.19%
2018/08/13	51	60.36	29	60.83	60.30	22	16,266	0.14%
2018/08/10	45	65.10	25	67.09	64.70	20	16,635	0.12%
2018/08/09	3	65.50	4	66.00	66.30	-1	17,030	-0.01%
2018/08/08	6	66.30	5	65.96	65.00	1	17,702	0.01%
2018/08/07	12	67.64	3	67.27	66.70	9	18,220	0.05%
2018/08/06	2	64.70	9	65.06	65.50	-7	18,399	-0.04%
2018/08/03	9	63.91	7	63.27	66.00	2	18,632	0.01%
2018/08/02	21	67.42	20	64.20	63.70	1	18,765	0.01%
2018/08/01	37	69.78	2	70.00	69.50	35	19,391	0.18%
2018/07/31	6	71.05	33	71.32	72.20	-27	19,736	-0.14%
2018/07/30	30	69.83	38	70.00	69.50	-8	19,735	-0.04%
2018/07/27	54	72.84	2	74.60	72.00	52	19,738	0.26%
2018/07/26	21	73.44	41	73.60	75.00	-20	19,731	-0.10%
2018/07/25	31	71.70	5	71.10	71.70	26	19,584	0.13%
2018/07/24	13	68.22	14	69.64	69.90	-1	19,513	-0.01%
2018/07/23	28	63.70	23	67.02	67.50	5	19,448	0.03%
2018/07/20	14	66.96	14	65.84	67.10	0	19,381	0.00%
2018/07/19	5	69.62	5	69.54	69.00	0	19,241	0.00%
2018/07/18	19	68.57	19	70.31	68.00	0	19,237	0.00%
2018/07/17	12	72.17	15	72.47	70.90	-3	19,196	-0.02%
2018/07/16	17	74.24	20	74.39	73.80	-3	19,197	-0.02%
2018/07/13	34	75.27	30	75.20	73.00	4	19,302	0.02%
2018/07/12	21	73.24	58	73.01	73.90	-37	19,122	-0.19%
2018/07/11	1,062	73.25	1,128	73.38	73.60	-66	19,114	-0.35%	大買/大賣/
2018/07/10	136	70.99	97	69.24	72.00	39	18,611	0.21%	大買/
2018/07/09	80	64.68	81	65.38	65.50	-1	18,502	-0.01%
2018/07/06	69	64.64	106	65.62	66.20	-37	18,359	-0.20%	大賣/
2018/07/05	37	63.61	40	63.22	62.70	-3	18,107	-0.02%
2018/07/04	51	65.57	32	65.95	62.70	19	17,898	0.11%
2018/07/03	18	69.97	21	70.27	69.60	-3	17,672	-0.02%
2018/07/02	87	71.50	7	71.54	69.10	80	17,580	0.46%
2018/06/29	28	69.52	75	70.27	72.80	-47	17,458	-0.27%
2018/06/28	76	73.26	29	72.14	69.50	47	17,295	0.27%
2018/06/27	34	72.55	61	72.65	73.40	-27	17,177	-0.16%
2018/06/26	64	72.82	44	72.93	72.00	20	17,064	0.12%
2018/06/25	31	74.20	41	73.13	71.20	-10	16,820	-0.06%
2018/06/22	17	77.92	14	78.17	76.50	3	16,652	0.02%
2018/06/21	43	79.64	29	80.11	80.90	14	16,558	0.08%
2018/06/20	28	81.64	20.2	79.73	76.40	7.8	16,374	0.05%
2018/06/19	22	84.02	24	84.37	84.00	-2	16,260	-0.01%
2018/06/15	21	84.27	39	83.72	83.20	-18	16,243	-0.11%
2018/06/14	217	84.35	412	84.52	83.20	-195	16,133	-1.21%	大買/大賣/鉅額交易
2018/06/13	112	88.79	337	90.32	82.90	-225	15,957	-1.41%	大買/大賣/鉅額交易
2018/06/12	2,569	88.75	3,640	87.67	89.50	-1,071	15,516	-6.90%	大買/大賣/鉅額交易
2018/06/11	1,600	81.18	83	78.85	81.40	1,517	14,963	10.14%	大買/鉅額交易
2018/06/08	29	72.68	41	71.01	74.00	-12	14,696	-0.08%
2018/06/07	41	71.50	28	71.36	70.50	13	14,445	0.09%
2018/06/06	29	69.73	93	70.06	71.50	-64	14,445	-0.44%
2018/06/05	76	66.85	97	69.81	67.80	-21	14,387	-0.15%
2018/06/04	53	72.21	50	71.66	72.80	3	14,150	0.02%
2018/06/01	45	71.10	63	70.04	69.90	-18	13,839	-0.13%
2018/05/31	119	75.11	49	75.33	70.70	70	13,541	0.52%	大買/
2018/05/30	57	71.13	45	71.21	74.10	12	12,893	0.09%
2018/05/29	120	69.15	101	70.05	68.80	19	12,268	0.15%	大買/大賣/
2018/05/28	78	65.52	96	65.65	66.90	-18	11,490	-0.16%
2018/05/25	152	58.98	220	58.90	60.90	-68	11,147	-0.61%	大買/大賣/
2018/05/24	24	55.19	34	55.33	55.40	-10	10,510	-0.10%
2018/05/23	48	55.07	50	55.55	55.80	-2	10,294	-0.02%
2018/05/22	75	55.34	115	55.21	53.70	-40	9,969	-0.40%	大賣/
2018/05/21	69	55.69	39	55.73	56.40	30	9,672	0.31%
2018/05/18	210	54.38	133	54.64	54.70	77	9,332	0.83%	大買/大賣/
2018/05/17	121	54.63	116	53.13	52.10	5	8,805	0.06%	大買/大賣/
2018/05/16	325	56.72	380	56.71	55.60	-55	8,338	-0.66%	大買/大賣/
2018/05/15	249	50.80	1,232	51.83	53.80	-983	7,656	-12.84%	大買/大賣/鉅額交易
2018/05/14	1,031	50.18	55	48.35	50.20	976	7,091	13.76%	大買/鉅額交易
2018/05/11	68	46.52	55	46.25	45.70	13	6,824	0.19%
2018/05/10	39	45.22	46	44.79	46.20	-7	6,511	-0.11%
2018/05/09	133	43.13	117	43.03	43.65	16	6,123	0.26%	大買/大賣/
2018/05/08	73	40.37	42	40.21	40.90	31	5,397	0.57%
2018/05/03	1	36.80	0	0.00	36.95	1	5,004	0.02%
2018/05/02	1	36.45	0.2	36.35	36.35	0.8	5,000	0.02%
2018/04/27	10	35.05	3	36.07	36.15	7	5,345	0.13%
2018/04/26	4	35.18	0	0.00	34.50	4	5,752	0.07%
2018/04/25	12	36.12	8	36.21	35.90	4	5,742	0.07%
2018/04/24	3	36.62	3	36.20	36.00	0	5,798	0.00%
2018/04/23	15	38.03	1	38.90	37.60	14	5,718	0.24%
2018/04/20	5	38.45	1	38.05	37.95	4	5,696	0.07%
2018/04/19	11	38.21	43	38.74	39.15	-32	5,607	-0.57%
2018/04/18	5	36.33	0	0.00	36.30	5	5,362	0.09%
2018/04/17	0	0.00	21	39.70	36.15	-21	5,317	-0.39%
2018/04/16	2	39.00	0	0.00	39.10	2	5,186	0.04%
2018/04/13	9	37.98	54	38.31	38.00	-45	5,103	-0.88%
2018/04/12	2	36.78	1	36.85	36.90	1	4,969	0.02%
2018/04/11	0	0.00	1	37.05	37.10	-1	5,049	-0.02%
2018/04/10	3	36.57	8	37.05	36.05	-5	5,029	-0.10%
2018/04/09	1	36.00	0	0.00	36.25	1	5,129	0.02%
2018/04/03	1	35.60	0	0.00	36.10	1	5,174	0.02%
2018/04/02	6	36.47	2	35.65	35.55	4	5,186	0.08%
2018/03/29	0	0.00	1	36.70	36.35	-1	5,313	-0.02%
2018/03/28	1	36.45	1	36.10	36.00	0	5,277	0.00%
2018/03/27	2	37.00	1	36.55	36.65	1	5,265	0.02%
2018/03/26	1	36.30	0	0.00	36.00	1	5,266	0.02%
2018/03/23	10	36.30	43	35.63	35.80	-33	5,239	-0.63%
2018/03/22	3	37.92	50	37.26	37.30	-47	5,174	-0.91%
2018/03/21	101	38.69	7	38.14	36.90	94	5,022	1.87%	大買/
2018/03/20	20	36.80	0	0.00	37.40	20	4,859	0.41%
2018/03/16	24	36.69	3	36.70	35.80	21	4,642	0.45%
2018/03/15	0	0.00	3	35.57	35.45	-3	4,510	-0.07%
2018/03/14	4	35.79	1	35.70	35.25	3	4,483	0.07%
2018/03/12	4	34.69	3	35.43	35.05	1	4,329	0.02%
2018/03/09	15	34.13	23	34.41	34.00	-8	4,148	-0.19%
2018/03/08	38	31.13	33	32.78	33.55	5	3,992	0.13%
2018/03/07	3	31.20	1	30.55	30.50	2	3,933	0.05%
2018/02/23	0	0.00	3	31.10	30.60	-3	4,787	-0.06%
2018/02/21	5	30.65	2	30.40	30.25	3	5,361	0.06%
2018/02/12	6	29.96	0	0.00	29.25	6	5,660	0.11%
2018/02/08	0	0.00	1	30.15	30.00	-1	5,837	-0.02%
2018/02/07	0	0.00	6	31.55	31.00	-6	5,861	-0.10%
2018/02/06	2	29.88	4	31.23	29.95	-2	5,920	-0.03%
2018/02/02	1	33.70	1	33.85	33.70	0	6,183	0.00%
2018/02/01	3	34.50	3	34.45	34.00	0	6,303	0.00%
2018/01/31	0	0.00	2	34.00	33.80	-2	6,403	-0.03%
2018/01/30	4	34.68	2	34.90	34.30	2	6,541	0.03%
2018/01/29	2	34.35	5	34.67	34.15	-3	6,556	-0.05%
2018/01/26	1	34.90	1	34.75	34.80	0	6,635	0.00%
2018/01/25	4	35.06	12	35.02	34.30	-8	6,703	-0.12%
2018/01/24	3	35.65	41	35.63	35.30	-38	6,733	-0.56%
2018/01/23	92	37.38	33	37.81	36.05	59	6,868	0.86%
2018/01/22	26	37.68	11	37.90	38.55	15	6,712	0.22%
2018/01/19	0	0.00	1	34.95	35.05	-1	6,702	-0.01%
2018/01/18	4	35.30	4	35.43	34.60	0	7,073	0.00%
2018/01/17	0	0.00	0	34.10	34.10	0	7,087	0.00%
2018/01/16	11	35.30	2	35.40	34.60	9	7,187	0.13%
2018/01/15	1	33.95	6	34.44	34.85	-5	7,255	-0.07%
2018/01/12	4	33.63	10	33.60	33.35	-6	7,316	-0.08%
2018/01/11	1	33.00	2	33.00	33.00	-1	7,330	-0.01%
2018/01/10	12	34.07	10	33.60	33.50	2	7,364	0.03%
2018/01/09	0	0.00	27	34.36	33.40	-27	7,408	-0.36%
2018/01/08	0	0.00	2	34.63	33.80	-2	7,617	-0.03%
2018/01/05	1	35.45	13	35.77	35.40	-12	7,643	-0.16%
2018/01/04	2	34.80	1	35.00	35.00	1	7,698	0.01%
2018/01/03	1	35.10	93	35.18	34.60	-92	7,660	-1.20%
2018/01/02	35	33.35	49	33.33	33.35	-14	7,565	-0.19%