嘉晶 (3016)-元大-內湖券商分點個股進出

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
50.4
漲跌
▼0.6
漲幅
-1.18%
成交量
167張
產業
上市半導體類股
793人加入追蹤

立即追蹤
本地時間:13:30

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－元大-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖券商分點個股進出
元大-內湖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
2024/12/11	3	50.40	0	0.00	50.40	3	303	0.99%
2024/12/04	0	0.00	0	52.10	52.00	0	340	0.00%
2024/12/03	1	50.60	0	0.00	50.70	1	348	0.29%
2024/11/28	1	50.50	1	51.10	51.00	0	357	0.00%
2024/11/25	1	53.80	0	0.00	53.80	1	375	0.27%
2024/11/15	1	54.00	1	54.90	54.00	0	421	0.00%
2024/11/14	1	54.20	0	0.00	53.80	1	427	0.23%
2024/11/08	0	0.00	1	56.20	56.00	-1	439	-0.23%
2024/11/07	0	56.70	0	0.00	56.90	0	445	0.00%
2024/11/05	0	0.00	0	56.30	55.70	0	455	0.00%
2024/10/21	1	60.50	2	60.70	60.40	-1	606	-0.17%
2024/10/16	0	0.00	1	58.20	58.30	-1	671	-0.15%
2024/10/15	0	59.50	0	0.00	59.10	0	703	0.00%
2024/09/26	0	60.00	1	60.20	60.10	-1	1,218	-0.08%
2024/09/24	0	59.60	0	0.00	59.70	0	1,222	0.00%
2024/09/23	0	60.58	0	0.00	60.30	0	1,228	0.00%
2024/09/20	0	60.37	0	60.20	60.50	0	1,234	0.00%
2024/09/19	0	59.00	0	0.00	59.30	0	1,242	0.00%
2024/09/18	0	58.90	0	0.00	58.60	0	1,273	0.00%
2024/09/09	0	0.00	3	56.00	56.40	-3	1,463	-0.20%
2024/09/05	0	55.73	0	0.00	55.30	0	1,483	0.00%
2024/09/04	0	56.19	0	0.00	55.50	0	1,488	0.00%
2024/09/03	0	59.95	0	0.00	59.10	0	1,502	0.00%
2024/09/02	0	60.55	1	60.50	60.50	-1	1,502	-0.06%
2024/08/28	0	61.20	0	0.00	61.40	0	1,508	0.00%
2024/08/23	0	60.50	0	0.00	60.80	0	1,526	0.00%
2024/08/22	0	60.50	0	0.00	60.50	0	1,557	0.00%
2024/08/20	0	60.12	0	0.00	60.20	0	1,547	0.00%
2024/08/16	0	57.80	0	0.00	57.80	0	1,535	0.00%
2024/08/14	0	0.00	3	58.00	57.60	-3	1,558	-0.19%
2024/08/09	0	56.80	0	0.00	56.20	0	1,563	0.00%
2024/07/31	2	62.40	0	0.00	64.10	2	1,492	0.13%
2024/07/29	0	62.58	0	0.00	62.30	0	1,476	0.00%
2024/07/22	0	0.00	5	64.08	62.10	-5	1,462	-0.34%
2024/07/19	0	66.09	1.1	66.12	65.00	-1.1	1,465	-0.08%
2024/07/18	0	67.90	0.1	68.70	68.90	0	1,444	0.00%
2024/07/17	0	69.36	16.1	68.86	68.70	-16	1,430	-1.12%
2024/07/16	3	71.33	2	70.45	69.30	1	1,420	0.07%
2024/07/15	0	0.00	2	70.70	70.80	-2	1,408	-0.14%
2024/07/12	5	71.22	2	71.85	70.50	3	1,492	0.20%
2024/07/11	2	72.60	4	69.78	71.50	-2	1,477	-0.14%
2024/07/09	2	66.35	0	0.00	68.00	2	1,397	0.14%
2024/07/08	20	68.89	2	68.30	68.30	18	1,383	1.30%
2024/07/05	0	71.50	0	71.10	71.70	0	1,360	0.00%
2024/07/04	3.3	68.09	4	68.77	67.60	-0.8	1,314	-0.06%
2024/07/03	5	67.70	28	67.82	67.30	-23	1,242	-1.85%
2024/06/24	0	0.00	5	64.60	64.00	-5	1,277	-0.39%
2024/06/21	17	67.37	35	67.05	67.00	-18	1,256	-1.43%
2024/06/20	2	68.15	3	68.08	68.00	-1	1,247	-0.08%
2024/06/19	2	67.20	9	66.87	66.80	-7	1,265	-0.56%
2024/06/18	4	67.63	4	67.70	68.00	0	1,255	0.00%
2024/06/17	2	67.45	0	0.00	66.80	2	1,227	0.16%
2024/06/07	26	61.53	0	0.00	63.80	26	1,220	2.13%
2024/06/05	0	0.00	0	61.20	60.90	0	1,547	0.00%
2024/06/04	0	61.60	0	0.00	61.40	0	1,609	0.00%
2024/05/31	1	62.80	1	62.70	62.30	0	1,623	0.00%
2024/05/29	6	62.97	13	62.78	62.80	-7	1,614	-0.43%
2024/05/28	13	63.48	2	63.05	63.40	11	1,602	0.69%
2024/05/27	0	0.00	13	59.00	60.60	-13	1,568	-0.83%
2024/05/24	1	58.60	0	0.00	58.80	1	1,567	0.06%
2024/05/22	0	0.00	3	61.50	61.70	-3	1,560	-0.19%
2024/05/14	0	60.78	1	60.40	60.50	-1	1,536	-0.07%
2024/05/13	2	59.15	0	0.00	59.30	2	1,537	0.13%
2024/05/09	0	0.00	1	60.10	59.00	-1	1,540	-0.06%
2024/05/06	0	0.00	3	60.80	60.40	-3	1,532	-0.20%
2024/05/02	3	61.60	0	0.00	61.30	3	1,524	0.20%
2024/04/30	10	62.17	0	0.00	62.00	10	1,521	0.66%
2024/04/29	0	0.00	1	62.20	62.40	-1	1,511	-0.07%
2024/04/26	0	0.00	7	61.40	61.50	-7	1,497	-0.47%
2024/04/25	1	62.29	1	62.20	61.60	0	1,489	0.00%
2024/04/24	0	60.00	0	0.00	60.70	0	1,461	0.00%
2024/04/23	2	60.00	1	59.50	60.00	1	1,455	0.07%
2024/04/19	2	58.45	1.1	59.81	58.60	0.9	1,439	0.06%
2024/04/18	8.1	63.50	2	62.75	61.20	6.1	1,414	0.43%
2024/04/17	2	61.70	1	62.40	62.40	1	1,307	0.08%
2024/04/16	0	57.44	0	0.00	56.80	0	1,282	0.00%
2024/04/15	4	60.32	1	59.00	58.90	3	1,270	0.24%
2024/04/12	0	61.70	0	0.00	60.70	0	1,255	0.00%
2024/04/11	0	62.00	0	0.00	60.80	0	1,237	0.00%
2024/04/10	2	62.55	2	61.55	61.20	0	1,215	0.00%
2024/04/09	0	0.00	0	59.50	60.10	0	1,174	0.00%
2024/04/08	1	60.30	3	59.90	59.50	-2	1,171	-0.17%
2024/04/03	3	61.23	2	61.15	60.80	1	1,164	0.09%
2024/04/02	2	60.85	0	0.00	61.60	2	1,155	0.17%
2024/04/01	7	61.79	3	61.80	61.50	4	1,133	0.35%
2024/03/29	1	59.80	1	59.80	59.60	0	1,052	0.00%
2024/03/28	4	60.12	5	59.34	59.30	-1	1,038	-0.10%
2024/03/27	2	57.65	2	57.55	57.50	0	1,006	0.00%
2024/03/25	1	59.00	1	59.00	58.80	0	999	0.00%
2024/03/22	3	60.37	3.5	60.08	59.10	-0.4	999	-0.04%
2024/03/21	0	0.00	0.1	57.70	57.70	-0.1	973	-0.01%
2024/03/19	3	57.47	1.2	57.92	57.50	1.8	989	0.18%
2024/03/18	2	56.90	0	0.00	56.70	2	975	0.20%
2024/03/15	0	58.20	0	57.90	58.00	0	972	0.00%
2024/03/14	0.1	58.85	0.4	59.58	60.10	-0.3	949	-0.03%
2024/03/13	4	61.23	19	61.42	60.00	-15	922	-1.63%
2024/03/12	24	61.60	8	61.35	61.70	16	861	1.86%
2024/03/11	1	58.00	4	59.40	61.90	-3	617	-0.49%
2024/03/08	6	56.28	2	54.80	56.30	4	509	0.79%
2024/03/07	0	0.00	3	51.20	51.20	-3	451	-0.67%
2024/03/06	1	52.20	12	52.40	52.10	-11	454	-2.42%
2024/03/04	1	53.90	0	0.00	54.20	1	461	0.22%
2024/03/01	0	0.00	2	54.10	53.80	-2	459	-0.43%
2024/02/29	0	0.00	1	54.10	54.20	-1	462	-0.22%
2024/02/27	2	53.55	0	0.00	54.10	2	462	0.43%
2024/02/20	1	55.70	0	0.00	54.80	1	471	0.21%
2024/02/15	1	54.50	0	0.00	55.00	1	464	0.22%
2024/02/05	2	53.90	8	53.90	54.40	-6	459	-1.31%
2024/02/01	1	55.70	0	0.00	55.60	1	450	0.22%
2024/01/30	1	56.80	0	0.00	56.70	1	447	0.22%
2024/01/25	1	56.90	0	0.00	56.90	1	469	0.21%
2024/01/22	0	0.00	1	57.80	57.90	-1	503	-0.20%
2024/01/16	1	57.10	0	0.00	57.10	1	501	0.20%
2024/01/11	0	0.00	1	58.50	58.70	-1	502	-0.20%
2024/01/10	1	57.80	0	0.00	57.90	1	507	0.20%
2023/12/28	0	0.00	0	62.80	62.50	0	497	0.00%
2023/12/27	0	63.40	0	0.00	63.00	0	496	0.00%
2023/12/22	0	0.00	0	62.10	62.10	0	500	0.00%
2023/12/21	6	62.48	0	0.00	62.10	6	504	1.19%
2023/12/19	0	64.90	0	0.00	63.30	0	504	0.00%
2023/12/18	2	64.60	2.1	64.76	64.00	-0.1	501	-0.01%
2023/12/15	9	65.11	1	64.90	64.50	8	478	1.67%
2023/11/30	0	0.00	1	65.20	65.30	-1	431	-0.23%
2023/11/29	0	0.00	8	64.50	64.20	-8	417	-1.92%
2023/11/21	0	0.00	10.3	63.49	63.10	-10.3	401	-2.56%
2023/11/09	0	59.90	10	60.00	59.80	-10	416	-2.39%
2023/11/08	0	0.00	0.2	60.50	60.30	-0.2	431	-0.05%
2023/11/06	0.5	60.50	0	0.00	60.60	0.5	447	0.11%
2023/11/03	0	0.00	1	60.10	59.70	-1	446	-0.22%
2023/11/01	1	60.20	0	0.00	60.30	1	437	0.23%
2023/10/30	0	0.00	1	58.70	58.40	-1	418	-0.24%
2023/10/24	0	0.00	1	57.80	57.90	-1	468	-0.21%
2023/10/11	2	56.95	6	57.00	56.70	-4	673	-0.59%
2023/09/28	0	0.00	1	57.50	57.00	-1	1,146	-0.09%
2023/09/26	0	0.00	1	58.90	57.80	-1	1,160	-0.09%
2023/09/25	1	60.00	0	0.00	59.50	1	1,160	0.09%
2023/09/22	1	59.50	1	59.60	59.50	0	1,164	0.00%
2023/09/21	2	61.50	0	0.00	60.90	2	1,156	0.17%
2023/08/21	1	57.50	0	0.00	57.60	1	1,311	0.08%
2023/08/14	2	59.45	0	0.00	58.90	2	1,290	0.15%
2023/08/10	2	62.80	0	0.00	62.00	2	1,273	0.16%
2023/08/04	10	65.79	1	64.10	65.10	9	1,253	0.72%
2023/08/02	1	64.90	0	0.00	64.50	1	1,253	0.08%
2023/08/01	1	66.10	0	0.00	66.10	1	1,243	0.08%
2023/07/31	0.1	66.10	1	66.60	65.70	-1	1,234	-0.08%
2023/07/27	2	65.70	0	0.00	66.10	2	1,206	0.17%
2023/07/25	1	66.50	0	0.00	66.10	1	1,199	0.08%
2023/07/24	2	66.20	0	0.00	65.70	2	1,204	0.17%
2023/07/21	1	68.70	0	0.00	67.90	1	1,184	0.08%
2023/07/19	2	68.50	1	69.00	67.00	1	1,184	0.08%
2023/07/18	2	68.85	4	69.98	69.00	-2	1,193	-0.17%
2023/07/14	1	72.00	4	71.30	71.50	-3	1,150	-0.26%
2023/07/13	3	73.50	1	71.80	71.00	2	1,122	0.18%
2023/07/11	6	72.67	7	73.43	72.20	-1	1,012	-0.10%
2023/07/10	6	68.58	17	66.88	69.70	-11	836	-1.32%
2023/07/07	9	63.96	0	0.00	63.40	9	727	1.24%
2023/07/06	5	64.76	12	65.52	64.60	-7	722	-0.97%
2023/07/03	1	64.80	2	65.55	64.80	-1	676	-0.15%
2023/06/30	1	64.60	0	0.00	65.40	1	673	0.15%
2023/06/19	0	65.80	5	65.52	65.40	-5	682	-0.73%
2023/06/14	0	0.00	1	65.90	67.30	-1	673	-0.15%
2023/06/09	0	0.00	0	65.90	64.30	0	642	0.00%
2023/06/08	4	64.75	0	0.00	64.10	4	653	0.61%
2023/06/07	0	0.00	4	65.60	65.40	-4	666	-0.60%
2023/06/06	0	0.00	1	65.30	63.70	-1	663	-0.15%
2023/06/05	2	68.80	1	66.30	66.00	1	661	0.15%
2023/06/02	0	0.00	1	63.50	64.80	-1	634	-0.16%
2023/05/29	0	0.00	0	64.90	65.10	0	694	0.00%
2023/05/26	0	0.00	2	64.00	63.00	-2	693	-0.29%
2023/05/25	1	63.50	0	0.00	63.60	1	694	0.14%
2023/05/23	0	0.00	1	63.80	63.50	-1	703	-0.14%
2023/05/19	0	0.00	4	63.83	63.40	-4	708	-0.56%
2023/05/18	0	0.00	6	63.85	63.60	-6	714	-0.84%
2023/05/12	2	61.90	1	62.00	62.20	1	728	0.14%
2023/05/11	1	61.70	0	0.00	61.70	1	733	0.14%
2023/05/10	0	0.00	1	62.40	63.00	-1	735	-0.14%
2023/05/09	2	62.55	0	0.00	62.50	2	738	0.27%
2023/05/05	0	0.00	1	63.80	64.00	-1	756	-0.13%
2023/04/25	1	63.70	1	63.00	62.10	0	776	0.00%
2023/04/24	0	0.00	4	64.20	64.20	-4	764	-0.52%
2023/04/21	4	65.88	0	0.00	64.50	4	756	0.53%
2023/04/20	17.4	68.87	1	68.40	67.60	16.4	729	2.24%
2023/04/19	0.2	70.00	0	0.00	69.50	0.2	714	0.02%
2023/04/18	4	70.38	4	70.83	70.10	0	716	0.00%
2023/04/17	3	69.47	0	0.00	71.50	3	705	0.43%
2023/04/13	2.2	70.37	1	71.30	69.90	1.2	680	0.17%
2023/04/12	1	71.20	1	70.90	71.30	0	671	0.00%
2023/04/10	0	0.00	3	71.40	71.30	-3	669	-0.45%
2023/04/07	0	0.00	1	71.10	71.40	-1	667	-0.15%
2023/04/06	1	70.80	0	0.00	70.90	1	667	0.15%
2023/03/29	0.3	70.60	0	0.00	70.40	0.3	681	0.04%
2023/03/28	0	71.40	4	71.85	71.30	-4	687	-0.58%
2023/03/24	0	0.00	5	72.60	73.00	-5	695	-0.72%
2023/03/23	0	0.00	2	72.20	72.50	-2	690	-0.29%
2023/03/22	0	0.00	3	71.30	71.80	-3	691	-0.43%
2023/03/20	0	0.00	6	71.80	71.60	-6	690	-0.87%
2023/03/15	1	70.20	0	0.00	70.20	1	698	0.14%
2023/03/10	3	71.80	0	0.00	71.10	3	712	0.42%
2023/03/09	3	73.63	0	0.00	73.10	3	730	0.41%
2023/03/08	0	0.00	5	72.98	73.20	-5	740	-0.68%
2023/03/06	1	72.80	4	73.10	73.30	-3	725	-0.41%
2023/03/03	3	71.90	15	71.92	71.90	-12	712	-1.68%
2023/03/02	1	73.60	0	0.00	73.50	1	673	0.15%
2023/02/22	5	76.00	0	0.00	75.60	5	706	0.71%
2023/02/21	3	77.87	0	0.00	77.60	3	720	0.42%
2023/02/20	0	0.00	4	76.88	77.80	-4	740	-0.54%
2023/02/17	4	76.05	0	0.00	76.00	4	791	0.51%
2023/02/16	0	0.00	2	76.55	76.60	-2	804	-0.25%
2023/02/15	2	75.70	0	0.00	75.60	2	837	0.24%
2023/02/13	0	0.00	1	76.50	76.60	-1	896	-0.11%
2023/02/10	0	0.00	5	77.20	76.50	-5	910	-0.55%
2023/02/08	0	0.00	3	79.00	78.90	-3	913	-0.33%
2023/02/02	1	78.80	1	79.20	79.20	0	946	0.00%
2023/01/06	0	0.00	1.1	72.46	72.90	-1.1	1,054	-0.10%
2023/01/04	0	0.00	1	70.90	71.20	-1	1,106	-0.09%
2022/12/23	1	69.70	1	70.50	71.20	0	1,321	0.00%
2022/12/21	1	71.90	0	0.00	70.20	1	1,418	0.07%
2022/12/20	2	74.30	0	0.00	71.20	2	1,465	0.14%
2022/12/16	0	74.70	0	0.00	74.50	0	1,584	0.00%
2022/12/14	0	0.00	1	75.30	76.10	-1	1,629	-0.06%
2022/12/12	0	0.00	4	74.30	74.80	-4	1,666	-0.24%
2022/12/06	0	0.00	1	80.60	79.00	-1	1,859	-0.05%
2022/12/02	0	0.00	1	81.80	81.60	-1	1,938	-0.05%
2022/11/30	0	0.00	1	78.30	78.60	-1	1,930	-0.05%
2022/11/28	2	77.20	0	0.00	77.30	2	1,963	0.10%
2022/11/25	1	77.50	0	0.00	77.60	1	1,990	0.05%
2022/11/24	0	0.00	1.1	78.59	78.70	-1.1	1,998	-0.06%
2022/11/23	0	0.00	7	77.74	76.80	-7	2,009	-0.35%
2022/11/21	1	78.40	1.1	78.59	77.70	-0.1	2,068	0.00%
2022/11/18	1	79.50	1	79.30	78.20	0	2,111	0.00%
2022/11/17	1	78.30	1	79.20	79.30	0	2,151	0.00%
2022/11/15	4	77.45	3	77.60	78.50	1	2,266	0.04%
2022/11/14	0	0.00	0.1	75.86	76.20	-0.1	2,348	0.00%
2022/11/11	8	75.10	1.1	75.01	75.00	7	2,388	0.29%
2022/11/09	0	0.00	0.2	77.50	75.00	-0.2	2,369	-0.01%
2022/11/08	0	0.00	11	73.79	72.30	-11	2,356	-0.47%
2022/11/07	2	72.60	0	0.00	72.40	2	2,357	0.08%
2022/11/04	3	72.07	1	71.20	72.00	2	2,384	0.08%
2022/11/03	0	0.00	1	69.40	71.20	-1	2,386	-0.04%
2022/11/02	0	0.00	6	70.32	70.60	-6	2,407	-0.25%
2022/11/01	1	69.80	0.1	69.20	69.30	0.9	2,398	0.04%
2022/10/31	2	69.00	1	69.00	69.00	1	2,399	0.04%
2022/10/27	0	0.00	1	69.00	69.00	-1	2,392	-0.04%
2022/10/26	0	0.00	1.3	67.19	66.80	-1.3	2,395	-0.05%
2022/10/25	0	0.00	2	67.65	67.40	-2	2,395	-0.08%
2022/10/24	1	68.90	1	69.40	68.00	0	2,407	0.00%
2022/10/21	1	67.90	5	69.10	67.10	-4	2,408	-0.17%
2022/10/20	0.2	69.05	0	0.00	69.50	0.2	2,408	0.01%
2022/10/19	3.1	70.65	0	0.00	69.00	3.1	2,428	0.13%
2022/10/18	1	70.00	0	0.00	70.10	1	2,428	0.04%
2022/10/17	2	66.75	6	67.97	69.30	-4	2,436	-0.16%
2022/10/14	0	0.00	9	69.76	70.50	-9	2,444	-0.37%
2022/10/13	15	68.18	3	70.17	66.10	12	2,491	0.48%
2022/10/12	3	70.73	2	71.55	70.80	1	2,472	0.04%
2022/10/07	2	77.40	4	77.10	77.30	-2	2,505	-0.08%
2022/10/06	0	0.00	7	78.54	78.60	-7	2,518	-0.28%
2022/10/05	2	77.80	0	0.00	77.60	2	2,515	0.08%
2022/10/04	0	0.00	2	74.75	77.60	-2	2,490	-0.08%
2022/10/03	4	72.58	4	71.78	73.10	0	2,480	0.00%
2022/09/30	2	71.75	11	68.64	72.70	-9	2,521	-0.36%
2022/09/29	6	71.22	6	72.82	70.40	0	2,511	0.00%
2022/09/28	8	73.51	2	76.10	71.60	6	2,500	0.24%
2022/09/27	2	78.50	0	0.00	78.50	2	2,480	0.08%
2022/09/26	10	82.60	20	78.95	79.50	-10	2,484	-0.40%
2022/09/23	6	85.95	0	85.10	84.40	6	2,494	0.24%
2022/09/22	24	88.84	4	89.30	90.40	20	2,456	0.81%
2022/09/21	5	88.00	0	0.00	88.10	5	2,433	0.21%
2022/09/20	2	88.20	0	0.00	89.00	2	2,427	0.08%
2022/09/19	2	88.30	0	0.00	86.50	2	2,432	0.08%
2022/09/16	7	88.30	0	0.00	87.60	7	2,424	0.29%
2022/09/15	5	90.64	13	90.92	89.50	-8	2,436	-0.33%
2022/09/14	12	89.32	1	88.10	91.40	11	2,451	0.45%
2022/09/13	41	91.29	9	91.73	90.70	32	2,455	1.30%
2022/09/12	1	89.40	6	89.27	89.60	-5	2,384	-0.21%
2022/09/07	1	80.10	0	0.00	80.30	1	2,370	0.04%
2022/09/06	2	81.50	1	82.20	80.70	1	2,376	0.04%
2022/09/05	5	85.66	1	85.80	83.60	4	2,371	0.17%
2022/09/01	0	0.00	2	90.20	88.00	-2	2,362	-0.08%
2022/08/30	0	0.00	0	88.60	89.30	0	2,390	0.00%
2022/08/29	4	87.25	1	86.80	87.40	3	2,394	0.13%
2022/08/26	4	90.65	4	90.45	89.70	0	2,388	0.00%
2022/08/25	4	91.65	7	91.43	90.60	-3	2,380	-0.13%
2022/08/24	11	90.00	4.1	91.19	89.20	6.9	2,369	0.29%
2022/08/23	9	92.06	17	91.92	92.10	-8	2,370	-0.34%
2022/08/22	6	93.15	6	93.20	93.00	0	2,363	0.00%
2022/08/19	17.1	92.44	20	91.59	91.40	-2.9	2,275	-0.13%
2022/08/18	6	87.95	25	88.28	87.40	-19	2,164	-0.88%
2022/08/17	0	0.00	1	85.60	85.40	-1	2,154	-0.05%
2022/08/16	2	86.45	0	0.00	85.90	2	2,170	0.09%
2022/08/15	0	0.00	18	86.02	86.50	-18	2,193	-0.82%
2022/08/11	2	84.70	3	84.97	83.60	-1	2,261	-0.04%
2022/08/10	0	0.00	10	81.90	82.20	-10	2,329	-0.43%
2022/08/09	7	82.93	19	82.21	82.60	-12	2,366	-0.51%
2022/08/08	8	80.35	0	0.00	80.50	8	2,424	0.33%
2022/08/05	12	80.62	0	0.00	80.70	12	2,519	0.48%
2022/08/04	2	77.95	0	0.00	77.90	2	2,600	0.08%
2022/08/03	0.1	78.30	0	0.00	77.40	0.1	2,654	0.00%
2022/08/02	2	80.15	0	0.00	79.00	2	2,716	0.07%
2022/07/29	0	0.00	2	83.45	84.00	-2	2,740	-0.07%
2022/07/28	3	82.40	1	81.90	81.40	2	2,747	0.07%
2022/07/26	2	83.30	0	0.00	81.40	2	2,754	0.07%
2022/07/22	6	84.37	0	0.00	83.30	6	2,765	0.22%
2022/07/21	15	84.19	3	84.30	84.80	12	2,803	0.43%
2022/07/20	7	84.67	7	82.87	83.40	0	2,798	0.00%
2022/07/19	2	80.25	0	0.00	80.30	2	2,777	0.07%
2022/07/18	0	0.00	1	80.60	81.10	-1	2,794	-0.04%
2022/07/15	4	80.83	1	81.40	80.80	3	2,787	0.11%
2022/07/14	0	0.00	1	77.30	79.90	-1	2,744	-0.04%
2022/07/13	1	77.50	0	0.00	77.50	1	2,751	0.04%
2022/07/12	1	76.40	1	76.40	76.50	0	2,751	0.00%
2022/07/11	6	80.00	7	79.07	79.50	-1	2,760	-0.04%
2022/07/08	7	79.01	4	80.20	78.90	3	2,761	0.11%
2022/07/07	0	0.00	2	74.10	76.90	-2	2,740	-0.07%
2022/07/06	6	77.50	7	77.94	73.70	-1	2,758	-0.04%
2022/07/05	11	77.37	10	78.11	78.60	1	2,813	0.04%
2022/07/04	6	77.85	8	78.71	78.70	-2	2,789	-0.07%
2022/07/01	0	0.00	4	81.98	78.40	-4	2,792	-0.14%
2022/06/30	4	84.72	6	85.28	83.80	-2	2,766	-0.07%
2022/06/29	2	89.95	0	0.00	90.40	2	2,793	0.07%
2022/06/28	2	92.30	10	92.02	92.30	-8	2,841	-0.28%
2022/06/27	12	94.08	1	94.10	94.30	11	2,942	0.37%
2022/06/23	1	89.50	2	89.85	90.00	-1	3,085	-0.03%
2022/06/22	5	92.04	1	94.06	90.90	4	3,486	0.11%
2022/06/21	1	93.40	1	93.40	93.50	0	3,596	0.00%
2022/06/20	2	92.10	0	0.00	88.20	2	3,649	0.05%
2022/06/17	2	94.55	3.1	94.45	94.70	-1.1	3,686	-0.03%
2022/06/16	4	98.90	6	101.10	97.20	-2	3,870	-0.05%
2022/06/15	1	100.50	10	101.00	100.50	-9	4,103	-0.22%
2022/06/14	1	103.48	0	0.00	103.50	1	4,666	0.02%
2022/06/13	0	0.00	16	102.50	103.00	-16	5,179	-0.31%
2022/06/10	3	104.50	1	104.50	104.50	2	5,689	0.04%
2022/06/09	2	106.75	1	106.50	107.00	1	5,839	0.02%
2022/06/08	9	106.50	4	106.50	106.00	5	6,001	0.08%
2022/06/07	11	104.27	6	104.25	104.00	5	6,047	0.08%
2022/06/06	0	104.00	0	0.00	102.50	0	6,039	0.00%
2022/06/02	2	105.00	3	105.17	105.00	-1	6,065	-0.02%
2022/06/01	3.1	104.68	12	104.21	105.50	-8.9	6,063	-0.15%
2022/05/31	5	104.20	9	104.00	104.00	-4	6,049	-0.07%
2022/05/30	5	103.50	2	102.50	103.50	3	6,035	0.05%
2022/05/27	17	100.00	2	100.25	99.90	15	6,018	0.25%
2022/05/26	4	100.63	4	100.50	98.90	0	6,030	0.00%
2022/05/25	1	100.00	8	100.38	100.50	-7	6,052	-0.12%
2022/05/24	1	97.50	15	99.00	97.30	-14	6,064	-0.23%
2022/05/23	0	0.00	1	101.00	99.40	-1	6,059	-0.02%
2022/05/20	9	99.06	6	99.05	99.40	3	6,054	0.05%
2022/05/19	3	98.53	3	98.20	100.50	0	6,052	0.00%
2022/05/18	2	99.45	3	99.20	98.90	-1	6,030	-0.02%
2022/05/17	27	98.18	19	97.93	99.10	8	5,948	0.13%
2022/05/16	6	97.32	11	97.89	96.10	-5	5,933	-0.08%
2022/05/13	13	96.45	14	96.63	96.30	-1	5,885	-0.02%
2022/05/12	8	94.41	2	94.00	92.20	6	5,845	0.10%
2022/05/11	10	95.77	7	95.17	96.00	3	5,884	0.05%
2022/05/10	1	90.30	6	91.72	93.60	-5	5,851	-0.09%
2022/05/09	1	88.90	0	89.40	88.10	1	5,823	0.02%
2022/05/06	5	92.74	0	0.00	92.80	5	5,852	0.09%
2022/05/05	0	0.00	18	95.65	95.90	-18	5,881	-0.31%
2022/05/04	18	94.58	2	94.05	93.10	16	5,873	0.27%
2022/05/03	1	92.90	0	0.00	93.40	1	5,882	0.02%
2022/04/29	0	0.00	2	95.05	92.20	-2	5,928	-0.03%
2022/04/28	2	90.00	7	91.36	92.20	-5	5,947	-0.08%
2022/04/27	4	90.00	2	90.60	92.10	2	5,941	0.03%
2022/04/26	3	95.57	3	97.13	95.00	0	5,904	0.00%
2022/04/25	7	96.40	6	96.63	95.50	1	5,911	0.02%
2022/04/22	2	102.50	2	101.50	101.00	0	5,907	0.00%
2022/04/21	0	0.00	1	106.50	106.50	-1	5,936	-0.02%
2022/04/20	1	106.50	0	0.00	106.50	1	5,993	0.02%
2022/04/19	0	0.00	2	108.50	106.50	-2	6,020	-0.03%
2022/04/15	3	105.83	3	107.67	105.50	0	6,120	0.00%
2022/04/14	2	109.50	4	108.50	109.00	-2	6,212	-0.03%
2022/04/13	8	108.81	3	109.34	109.00	5	6,242	0.08%
2022/04/12	10	107.75	10	106.25	106.00	0	6,281	0.00%
2022/04/11	12	106.63	1	107.00	106.00	11	6,312	0.17%
2022/04/08	1	108.50	0	0.00	108.50	1	6,311	0.02%
2022/04/07	2	108.75	3	109.83	107.50	-1	6,321	-0.02%
2022/04/06	3	112.33	4	112.75	112.00	-1	6,349	-0.02%
2022/04/01	3	113.83	2	114.00	116.00	1	6,389	0.02%
2022/03/31	7	117.57	8	118.69	117.50	-1	6,384	-0.02%
2022/03/30	10	120.55	5	121.50	120.50	5	6,377	0.08%
2022/03/29	5	117.80	8	120.06	118.50	-3	6,436	-0.05%
2022/03/28	20	119.70	10	118.85	120.50	10	6,405	0.16%
2022/03/25	27	125.72	41.7	125.73	119.50	-14.7	6,349	-0.23%
2022/03/24	9	122.72	14.3	121.00	125.50	-5.3	5,990	-0.09%
2022/03/23	10	123.80	14	122.18	122.00	-4	6,054	-0.07%
2022/03/22	1	122.50	5.5	123.64	123.50	-4.5	6,362	-0.07%
2022/03/21	14.9	124.34	18	124.29	124.50	-3.2	6,365	-0.05%
2022/03/18	19	122.61	12	122.71	125.00	7	6,294	0.11%
2022/03/17	48	121.89	47	121.23	123.00	1	6,183	0.02%
2022/03/16	53	116.64	26	116.79	115.00	27	5,906	0.46%
2022/03/15	41	111.07	69	111.67	114.00	-28	5,459	-0.51%
2022/03/14	31	107.66	23	109.46	109.00	8	4,994	0.16%
2022/03/11	17	106.44	3	105.00	104.50	14	4,864	0.29%
2022/03/10	10	106.25	6	109.42	110.00	4	4,718	0.08%
2022/03/09	3	101.50	1	101.50	100.00	2	4,718	0.04%
2022/03/08	2	99.50	2	100.70	98.40	0	4,766	0.00%
2022/03/07	1	101.00	1	100.50	101.00	0	4,775	0.00%
2022/03/04	1	108.00	2	108.50	107.00	-1	4,872	-0.02%
2022/03/03	0	0.00	0.2	108.50	108.50	-0.2	5,013	0.00%
2022/03/02	4.2	108.02	1	108.50	109.00	3.2	5,048	0.06%
2022/03/01	2	107.75	2	108.00	107.50	0	5,096	0.00%
2022/02/25	0	0.00	12	104.42	106.50	-12	5,221	-0.23%
2022/02/24	3	101.17	0	0.00	100.00	3	5,761	0.05%
2022/02/23	4	105.50	8	106.56	106.50	-4	6,668	-0.06%
2022/02/22	3	106.83	0	0.00	105.50	3	6,989	0.04%
2022/02/21	4	109.38	0	0.00	110.50	4	8,313	0.05%
2022/02/18	3	112.17	1	113.50	111.50	2	9,087	0.02%
2022/02/17	4	112.13	1	112.00	112.50	3	9,524	0.03%
2022/02/16	2	114.00	5	114.00	113.00	-3	9,759	-0.03%
2022/02/15	5	112.00	6	114.17	112.00	-1	9,835	-0.01%
2022/02/14	7	112.43	2	113.50	112.00	5	9,922	0.05%
2022/02/11	11	119.73	10	118.90	118.00	1	9,939	0.01%
2022/02/10	2	115.50	2	116.25	114.50	0	9,912	0.00%
2022/02/09	4	115.63	0	0.00	116.00	4	10,043	0.04%
2022/02/08	4	113.50	3	113.00	112.50	1	10,253	0.01%
2022/02/07	0	107.00	2	107.50	112.00	-2	10,339	-0.02%
2022/01/26	0.2	111.76	2	113.00	111.50	-1.9	10,638	-0.02%
2022/01/25	7	113.07	29	113.38	111.00	-22	11,292	-0.19%
2022/01/24	0	0.00	3	113.83	115.50	-3	11,581	-0.03%
2022/01/21	2	116.00	130	115.79	113.50	-128	11,898	-1.08%	大賣/鉅額交易
2022/01/19	1	119.00	4	119.75	120.00	-3	12,013	-0.02%
2022/01/18	4	123.50	102	122.18	120.50	-98	12,389	-0.79%	大賣/
2022/01/17	3	121.50	2	123.50	123.00	1	12,488	0.01%
2022/01/14	16	118.41	47.1	116.76	120.50	-31.1	12,605	-0.25%
2022/01/13	6	119.92	0	0.00	120.00	6	12,797	0.05%
2022/01/12	3	124.67	2	123.75	122.50	1	12,857	0.01%
2022/01/11	36	126.03	2	123.50	122.00	34	13,014	0.26%
2022/01/10	4	127.38	41	128.21	129.50	-37	13,107	-0.28%
2022/01/07	9	125.61	7	124.08	125.00	2	13,160	0.02%
2022/01/06	2.3	128.68	1	131.00	129.50	1.3	13,123	0.01%
2022/01/05	13	132.23	0	0.00	130.00	13	13,149	0.10%
2022/01/04	5	138.50	9	137.83	137.50	-4	13,135	-0.03%
2022/01/03	12.2	136.83	45	136.96	137.50	-32.8	13,183	-0.25%
2021/12/30	1	136.00	1	135.00	133.50	0	13,204	0.00%
2021/12/29	15	137.10	10	137.00	136.00	5	13,255	0.04%
2021/12/28	12	136.25	4	134.75	135.00	8	13,264	0.06%
2021/12/27	6	136.00	9.5	134.84	136.50	-3.5	13,275	-0.03%
2021/12/24	3	133.17	1	135.00	132.50	2	13,296	0.02%
2021/12/23	24	135.56	19	136.55	134.00	5	13,322	0.04%
2021/12/22	14	133.64	7	133.21	131.00	7	13,277	0.05%
2021/12/21	112	133.13	4	132.50	132.50	108	13,353	0.81%	大買/鉅額交易
2021/12/20	9	133.11	3	132.67	132.50	6	13,692	0.04%
2021/12/17	28.7	133.24	1	131.00	132.00	27.7	13,819	0.20%
2021/12/16	45	139.51	30	144.45	141.00	15	14,213	0.11%
2021/12/15	0	133.00	0	137.00	136.50	0	13,899	0.00%
2021/12/14	43	132.20	9	131.78	133.00	34	13,906	0.24%
2021/12/13	17.3	135.37	10	136.15	136.00	7.3	13,784	0.05%
2021/12/10	138	140.28	5	138.10	137.00	133	13,669	0.97%	大買/鉅額交易
2021/12/09	13	142.62	3	144.33	142.50	10	13,430	0.07%
2021/12/08	7	151.14	3.1	151.06	150.50	3.9	13,402	0.03%
2021/12/07	5.1	147.91	8	149.19	147.50	-2.9	13,471	-0.02%
2021/12/06	0.3	150.50	4	150.06	150.00	-3.8	13,556	-0.03%
2021/12/03	3	152.17	28.1	153.10	153.00	-25.1	13,616	-0.18%
2021/12/02	4	149.25	5	148.60	148.00	-1	13,592	-0.01%
2021/12/01	1	145.00	3	147.33	148.50	-2	13,609	-0.01%
2021/11/30	15.1	147.51	12.5	149.56	146.00	2.6	13,653	0.02%
2021/11/29	7.5	148.50	13	149.69	148.50	-5.5	13,839	-0.04%
2021/11/26	13	139.00	1	138.00	140.00	12	13,757	0.09%
2021/11/25	2	141.75	14.1	144.46	146.00	-12.1	13,765	-0.09%
2021/11/24	7	140.24	16	140.41	145.50	-9	13,763	-0.07%
2021/11/23	41.3	138.45	47	142.36	135.50	-5.7	13,751	-0.04%
2021/11/22	60.1	145.77	62.2	144.89	149.00	-2.1	13,594	-0.02%
2021/11/19	8	133.69	40.7	139.29	143.00	-32.7	12,777	-0.26%
2021/11/18	71.3	129.79	57.2	129.29	130.00	14.2	12,539	0.11%
2021/11/17	51.2	119.65	41	122.39	127.50	10.2	11,358	0.09%
2021/11/16	19	114.92	40	115.38	116.00	-21	10,703	-0.20%
2021/11/15	17	104.62	29.1	102.84	105.50	-12.1	10,283	-0.12%
2021/11/12	5	99.34	8	98.63	98.00	-3	10,110	-0.03%
2021/11/11	4	98.15	6	97.73	98.00	-2	10,074	-0.02%
2021/11/10	1	96.50	92	96.37	97.00	-91	10,002	-0.91%
2021/11/09	15.2	96.82	5	97.54	96.20	10.2	9,974	0.10%
2021/11/08	36	97.74	31	97.95	96.60	5	9,905	0.05%
2021/11/05	17	104.44	103	106.35	101.50	-86	9,816	-0.88%	大賣/
2021/11/04	13	102.58	106	104.89	102.00	-93	9,625	-0.97%	大賣/
2021/11/03	44	104.72	209	102.43	103.50	-165	9,584	-1.72%	大賣/鉅額交易
2021/11/02	470	109.26	33	105.47	107.00	437	9,378	4.66%	大買/鉅額交易
2021/11/01	11	100.48	46.1	102.13	104.50	-35.1	8,770	-0.40%
2021/10/29	39	96.57	32	96.77	95.30	7	8,593	0.08%
2021/10/28	6	94.62	4	94.75	94.70	2	8,313	0.02%
2021/10/27	3	93.93	30.1	93.90	94.30	-27.1	8,304	-0.33%
2021/10/26	47	96.89	44	95.77	92.90	3	8,334	0.04%
2021/10/25	56	94.50	45	94.94	94.70	11	8,093	0.14%
2021/10/22	5.1	95.23	17	95.70	96.30	-11.9	8,230	-0.14%
2021/10/21	10	95.58	14	95.44	93.00	-4	8,367	-0.05%
2021/10/20	13	93.82	4	94.40	94.50	9	8,523	0.11%
2021/10/19	95	91.59	20	93.19	93.20	75	8,626	0.87%
2021/10/18	11	90.53	12	90.68	92.00	-1	8,907	-0.01%
2021/10/15	9	87.87	11	87.43	87.40	-2	9,479	-0.02%
2021/10/14	2	85.00	1	84.30	85.00	1	10,159	0.01%
2021/10/13	1	83.70	2	87.50	84.20	-1	10,360	-0.01%
2021/10/12	14	87.24	12	87.63	87.50	2	10,411	0.02%
2021/10/08	10	86.73	11	86.13	86.50	-1	10,592	-0.01%
2021/10/07	10	84.57	10	84.66	85.60	0	10,742	0.00%
2021/10/06	5.2	82.33	7	81.13	80.50	-1.8	10,925	-0.02%
2021/10/05	1	82.00	1	76.70	81.60	0	11,096	0.00%
2021/10/04	3	81.80	0	0.00	78.80	3	11,067	0.03%
2021/10/01	3	84.20	3	85.13	82.50	0	11,064	0.00%
2021/09/30	2	88.25	2	88.15	88.80	0	11,233	0.00%
2021/09/29	6	87.63	4.1	89.48	87.00	1.9	11,390	0.02%
2021/09/28	10	92.59	25	92.38	92.80	-15	11,362	-0.13%
2021/09/27	19	94.36	57.2	95.82	93.10	-38.2	11,275	-0.34%
2021/09/24	11.2	94.32	46.1	93.04	92.50	-34.9	10,931	-0.32%
2021/09/23	108	95.15	113.1	94.75	92.80	-5	10,775	-0.05%	大買/大賣/
2021/09/22	15.2	90.84	8.2	90.00	90.20	7.1	10,249	0.07%
2021/09/17	8	88.50	13.4	89.08	89.90	-5.4	10,192	-0.05%
2021/09/16	2	86.00	0.1	85.80	86.20	1.9	10,137	0.02%
2021/09/15	7	86.64	2.3	85.36	84.90	4.7	10,159	0.05%
2021/09/14	3	87.97	7	88.47	87.70	-4	10,194	-0.04%
2021/09/13	9	87.47	1	86.90	87.50	8	10,197	0.08%
2021/09/10	12	87.78	9.3	87.88	88.50	2.7	10,248	0.03%
2021/09/09	26.5	86.26	13	86.28	86.40	13.5	10,371	0.13%
2021/09/08	11	84.47	5	82.70	82.70	6	10,309	0.06%
2021/09/07	2	86.60	7	86.66	86.70	-5	10,348	-0.05%
2021/09/06	6	90.10	2.3	89.82	88.20	3.7	10,532	0.04%
2021/09/03	30.3	90.43	8.3	90.49	90.80	22	10,487	0.21%
2021/09/02	33	93.47	19	92.79	90.40	14	10,452	0.13%
2021/09/01	18.3	91.01	28.3	90.34	91.50	-10	10,169	-0.10%
2021/08/31	18	89.36	11	90.23	90.00	7	10,126	0.07%
2021/08/30	6	89.18	3	89.67	89.80	3	10,060	0.03%
2021/08/27	14	89.71	10	88.71	88.10	4	10,018	0.04%
2021/08/26	47	90.54	23	91.31	90.40	24	9,987	0.24%
2021/08/25	14	87.21	14	90.07	92.00	0	9,599	0.00%
2021/08/24	9.3	84.47	4	84.10	83.70	5.3	9,484	0.06%
2021/08/23	14	84.56	11	84.15	83.70	3	9,416	0.03%
2021/08/20	12	80.70	9	80.89	80.60	3	9,279	0.03%
2021/08/18	5	77.98	7	78.59	81.50	-2	9,166	-0.02%
2021/08/17	6	80.07	1	79.30	76.90	5	9,205	0.05%
2021/08/16	7	81.24	7	81.10	81.10	0	9,155	0.00%
2021/08/13	1	83.50	2	81.55	81.00	-1	9,127	-0.01%
2021/08/12	3	84.33	3	84.63	84.50	0	9,106	0.00%
2021/08/11	2	84.75	2	83.90	82.80	0	9,120	0.00%
2021/08/10	4	86.50	1	86.00	86.00	3	9,082	0.03%
2021/08/09	6	86.63	8	86.43	86.40	-2	9,063	-0.02%
2021/08/06	13	89.54	8	88.35	88.20	5	8,992	0.06%
2021/08/05	0	0.00	10.2	93.13	93.70	-10.2	8,885	-0.11%
2021/08/04	17	93.64	19	93.93	92.20	-2	8,890	-0.02%
2021/08/03	17	91.82	4	93.08	91.80	13	8,790	0.15%
2021/08/02	4	92.92	4	93.20	93.00	0	8,720	0.00%
2021/07/30	14	93.64	11	94.14	91.10	3	8,671	0.03%
2021/07/29	16	92.33	11	93.61	94.10	5	8,570	0.06%
2021/07/27	25	102.22	25	102.30	98.60	0	8,277	0.00%
2021/07/26	34	102.97	11	102.86	105.00	23	8,030	0.29%
2021/07/23	30	98.69	35	97.35	97.80	-5	7,672	-0.06%
2021/07/22	31	100.57	18.3	100.82	101.00	12.7	7,498	0.17%
2021/07/21	22	96.61	77.1	96.10	100.50	-55.1	7,086	-0.78%
2021/07/20	182.1	95.00	157	92.36	91.50	25.1	6,461	0.39%	大買/大賣/
2021/07/19	1	89.00	23	88.04	91.00	-22	5,924	-0.37%
2021/07/16	5	83.30	10	83.41	82.80	-5	5,879	-0.09%
2021/07/15	22	82.94	8	83.70	84.50	14	6,380	0.22%
2021/07/14	32	83.45	54.2	84.07	85.70	-22.2	6,458	-0.34%
2021/07/13	31	84.17	13	84.95	80.50	18	6,213	0.29%
2021/07/12	21	83.17	46	82.79	82.50	-25	5,940	-0.42%
2021/07/09	3	78.50	7	78.86	78.50	-4	5,701	-0.07%
2021/07/08	17	78.19	1	79.00	77.70	16	5,690	0.28%
2021/07/07	8	78.71	14	79.46	79.30	-6	5,696	-0.11%
2021/07/06	20	77.67	33	78.55	77.70	-13	5,513	-0.24%
2021/07/05	10	75.20	5	74.68	74.90	5	5,407	0.09%
2021/07/02	0	0.00	1	71.60	71.30	-1	5,566	-0.02%
2021/07/01	12	70.65	9	70.91	69.90	3	5,730	0.05%
2021/06/29	3	73.93	4	73.85	73.00	-1	5,962	-0.02%
2021/06/28	4	72.38	1	73.20	72.80	3	5,898	0.05%
2021/06/25	4	72.98	1	72.70	72.70	3	5,915	0.05%
2021/06/24	2	74.00	0	0.00	73.30	2	5,910	0.03%
2021/06/23	0	0.00	3	73.17	73.70	-3	5,868	-0.05%
2021/06/22	7	72.50	6	73.33	71.60	1	5,799	0.02%
2021/06/21	21	73.19	10	72.72	72.00	11	5,770	0.19%
2021/06/18	17	75.06	26	75.49	75.20	-9	5,731	-0.16%
2021/06/17	6	72.57	26	72.11	72.70	-20	5,617	-0.36%
2021/06/16	9	71.94	2	72.40	71.30	7	5,565	0.13%
2021/06/15	28	71.95	10	71.19	72.90	18	5,439	0.33%
2021/06/11	1	67.80	0	0.00	67.70	1	5,204	0.02%
2021/06/10	17	67.60	2	67.95	67.20	15	5,203	0.29%
2021/06/09	0	0.00	3	66.53	66.70	-3	5,152	-0.06%
2021/06/04	4	66.80	2	67.65	66.50	2	5,091	0.04%
2021/06/03	2	67.85	7	68.20	68.10	-5	5,064	-0.10%
2021/06/02	1	67.60	1	66.80	66.80	0	4,966	0.00%
2021/06/01	5	68.00	5	68.40	68.40	0	4,934	0.00%
2021/05/31	1	67.10	2	67.15	66.90	-1	4,915	-0.02%
2021/05/28	7	67.21	1	67.40	66.90	6	4,890	0.12%
2021/05/26	1	65.00	2	67.20	66.00	-1	4,831	-0.02%
2021/05/25	6	67.60	3	66.67	66.30	3	4,791	0.06%
2021/05/24	1	61.80	0	0.00	62.80	1	4,702	0.02%
2021/05/21	1	62.80	1	62.30	62.30	0	4,727	0.00%
2021/05/19	0	0.00	6	60.83	61.80	-6	4,823	-0.12%
2021/05/18	0	0.00	3	58.83	60.10	-3	4,801	-0.06%
2021/05/17	7	56.61	0	0.00	54.80	7	4,787	0.15%
2021/05/13	1	59.00	0	0.00	60.10	1	4,732	0.02%
2021/05/12	4	62.48	5	61.42	60.00	-1	4,707	-0.02%
2021/05/11	3	66.27	15	68.00	65.30	-12	4,657	-0.26%
2021/05/10	2	70.35	0	0.00	69.70	2	4,645	0.04%
2021/05/07	1	70.70	5	70.58	71.90	-4	4,657	-0.09%
2021/05/06	1	68.50	1	70.00	68.60	0	4,665	0.00%
2021/05/05	1	71.20	0	0.00	68.50	1	4,689	0.02%
2021/05/04	7	72.01	2	70.85	71.90	5	4,678	0.11%
2021/05/03	0	0.00	5	76.00	74.40	-5	4,637	-0.11%
2021/04/29	1	78.70	6	79.23	78.50	-5	4,632	-0.11%
2021/04/28	9	80.99	3	81.30	79.50	6	4,665	0.13%
2021/04/27	9	80.88	25	80.32	79.80	-16	4,711	-0.34%
2021/04/26	22	82.95	13	82.18	82.20	9	4,781	0.19%
2021/04/23	34	82.16	37	82.58	82.50	-3	4,805	-0.06%
2021/04/22	13	81.86	8	82.34	78.50	5	4,807	0.10%
2021/04/21	131.3	86.16	92	86.61	84.00	39.3	5,265	0.75%	大買/
2021/04/20	23	80.47	20	81.79	82.80	3	4,952	0.06%
2021/04/19	5	75.12	0	0.00	75.30	5	4,723	0.11%
2021/04/16	0	0.00	5	75.40	73.90	-5	4,777	-0.10%
2021/04/14	2	73.20	2	73.60	74.10	0	4,808	0.00%
2021/04/13	9	77.76	7	77.84	76.00	2	4,802	0.04%
2021/04/12	2	75.70	2	76.05	75.40	0	4,769	0.00%
2021/04/09	5	78.52	8	79.70	78.00	-3	4,752	-0.06%
2021/04/08	18	81.15	34	80.06	80.00	-16	4,656	-0.34%
2021/04/07	14	77.71	37	77.42	77.30	-23	4,438	-0.52%
2021/04/06	51	76.22	31.6	75.34	77.60	19.4	4,318	0.45%
2021/03/31	1	71.80	0	0.00	71.10	1	4,134	0.02%
2021/03/30	0	0.00	5	72.42	72.40	-5	4,161	-0.12%
2021/03/29	3	71.57	0	0.00	71.40	3	4,201	0.07%
2021/03/26	1	70.50	1	70.40	70.40	0	4,233	0.00%
2021/03/25	13	70.75	0	0.00	70.30	13	4,248	0.31%
2021/03/24	1	70.90	1	72.00	70.90	0	4,266	0.00%
2021/03/23	5	73.28	11	70.20	71.00	-6	4,278	-0.14%
2021/03/22	14	72.12	21	72.59	72.00	-7	4,235	-0.17%
2021/03/19	1	68.40	0	0.00	68.60	1	4,161	0.02%
2021/03/18	1	69.00	10	69.70	69.10	-9	4,213	-0.21%
2021/03/17	2	69.55	0	0.00	68.90	2	4,339	0.05%
2021/03/15	10	70.26	0	0.00	70.00	10	4,990	0.20%
2021/03/12	11	70.09	1	70.00	70.00	10	5,031	0.20%
2021/03/11	1	68.80	12	68.94	69.40	-11	5,068	-0.22%
2021/03/09	2	66.70	0	0.00	67.10	2	5,373	0.04%
2021/03/05	2	67.45	6	67.87	67.70	-4	5,455	-0.07%
2021/03/04	2	68.70	1	69.00	68.30	1	5,610	0.02%
2021/03/03	0	0.00	1	67.90	69.40	-1	5,613	-0.02%
2021/03/02	0	0.00	4	71.00	69.00	-4	5,627	-0.07%
2021/02/26	0	0.00	10	69.83	70.00	-10	5,646	-0.18%
2021/02/25	0	0.00	8	71.28	71.10	-8	5,736	-0.14%
2021/02/24	3	72.00	6	71.63	71.50	-3	5,746	-0.05%
2021/02/23	0	0.00	3	72.43	72.50	-3	5,822	-0.05%
2021/02/22	41.1	74.39	28	74.70	73.90	13.1	5,782	0.23%
2021/02/19	0	0.00	1	70.40	71.40	-1	5,670	-0.02%
2021/02/18	6	70.42	6	69.17	70.30	0	5,686	0.00%
2021/02/17	6	68.40	3	68.93	69.30	3	5,680	0.05%
2021/02/05	2	66.80	0	0.00	66.50	2	5,664	0.04%
2021/02/04	1	67.20	2	66.60	67.10	-1	5,659	-0.02%
2021/02/03	1	66.40	0	0.00	66.70	1	5,657	0.02%
2021/02/02	5	67.30	5	68.00	67.80	0	5,655	0.00%
2021/01/29	2	67.95	0	0.00	67.40	2	5,620	0.04%
2021/01/28	14	69.94	3	69.73	69.50	11	5,595	0.20%
2021/01/27	15.5	71.49	0	0.00	71.60	15.5	5,570	0.28%
2021/01/26	0	0.00	3.2	70.84	69.40	-3.2	5,527	-0.06%
2021/01/25	0	0.00	1	70.50	70.50	-1	5,501	-0.02%
2021/01/22	17	71.58	11	71.76	72.00	6	5,470	0.11%
2021/01/21	5	71.58	1	74.50	71.30	4	5,449	0.07%
2021/01/20	12.1	74.19	15	74.79	72.70	-2.9	5,396	-0.05%
2021/01/19	3.1	78.39	19	77.87	76.70	-15.9	5,306	-0.30%
2021/01/18	2	78.80	24	78.11	79.20	-22	5,183	-0.42%
2021/01/15	17	78.44	23	79.69	77.70	-6	5,047	-0.12%
2021/01/14	85	79.19	56	80.11	79.10	29	4,829	0.60%
2021/01/13	13	76.97	21.2	76.60	77.60	-8.2	4,145	-0.20%
2021/01/12	6	72.38	5	70.60	70.60	1	3,834	0.03%
2021/01/11	2	72.40	0	0.00	72.10	2	3,737	0.05%
2021/01/08	2	69.00	4	68.70	69.90	-2	3,682	-0.05%
2021/01/07	0	0.00	1	69.70	69.50	-1	3,726	-0.03%
2021/01/06	0.2	71.60	10	71.40	69.10	-9.8	3,722	-0.26%
2021/01/05	12	71.13	5	70.76	71.10	7	3,724	0.19%
2021/01/04	3	72.60	5	72.10	72.60	-2	3,705	-0.05%
2020/12/31	6	71.80	0	0.00	71.10	6	3,665	0.16%
2020/12/30	0	0.00	1	71.80	71.80	-1	3,652	-0.03%
2020/12/29	5	73.34	10	73.81	72.70	-5	3,628	-0.14%
2020/12/28	2	72.85	1	73.90	72.80	1	3,554	0.03%
2020/12/25	2	71.30	11	72.04	72.30	-9	3,491	-0.26%
2020/12/24	7	71.50	3	71.23	71.50	4	3,502	0.11%
2020/12/23	15	71.33	5	71.10	71.70	10	3,515	0.28%
2020/12/22	4	71.28	10	71.22	69.00	-6	3,498	-0.17%
2020/12/21	4	69.53	2	70.20	70.00	2	3,500	0.06%
2020/12/18	2	69.50	1.2	70.90	70.90	0.8	3,502	0.02%
2020/12/17	3	70.53	0	0.00	70.10	3	3,506	0.09%
2020/12/16	1	72.00	0	0.00	71.30	1	3,494	0.03%
2020/12/15	9	71.86	7	71.86	70.80	2	3,520	0.06%
2020/12/14	7	73.69	15	73.10	73.70	-8	3,552	-0.23%
2020/12/11	29	73.52	30	73.62	72.50	-1	3,578	-0.03%
2020/12/10	25	75.38	37	75.22	75.00	-12	3,479	-0.34%
2020/12/09	61	72.63	25.4	73.25	74.70	35.6	3,188	1.12%
2020/12/08	2	68.85	23	68.86	69.00	-21	2,814	-0.75%
2020/12/07	2	68.00	22	68.84	68.00	-20	2,787	-0.72%
2020/12/04	7	68.29	2	68.10	67.60	5	2,766	0.18%
2020/12/03	22	69.33	10	69.79	68.00	12	2,749	0.44%
2020/12/02	0	0.00	6	67.62	67.20	-6	2,673	-0.22%
2020/12/01	2	67.25	1	67.20	67.00	1	2,705	0.04%
2020/11/30	9	67.80	2	67.10	67.10	7	2,687	0.26%
2020/11/27	7	65.71	1	65.90	65.60	6	2,558	0.23%
2020/11/26	10.2	65.60	10	65.10	65.60	0.2	2,578	0.01%
2020/11/25	5	64.50	5	64.20	64.50	0	2,596	0.00%
2020/11/24	7	66.70	6	66.18	65.70	1	2,682	0.04%
2020/11/23	36	64.43	0	0.00	64.70	36	2,693	1.34%
2020/11/20	12	64.20	14	64.75	64.40	-2	2,731	-0.07%
2020/11/19	1	61.40	0	0.00	61.40	1	2,707	0.04%
2020/11/17	6	61.75	5	62.50	62.00	1	3,084	0.03%
2020/11/16	0	0.00	1	61.90	61.90	-1	3,287	-0.03%
2020/11/11	5	60.90	0	0.00	61.00	5	4,060	0.12%
2020/11/10	0	0.00	1	60.70	60.10	-1	4,085	-0.02%
2020/11/05	1	62.10	0	0.00	60.90	1	4,243	0.02%
2020/11/04	0	0.00	1	61.00	61.10	-1	4,328	-0.02%
2020/11/03	1	60.80	1	60.90	60.90	0	4,355	0.00%
2020/11/02	1	59.10	0	0.00	59.10	1	4,391	0.02%
2020/10/30	1	60.60	0	0.00	59.70	1	4,468	0.02%
2020/10/29	0	0.00	6	59.00	61.20	-6	4,725	-0.13%
2020/10/28	0	0.00	2	60.30	60.30	-2	4,808	-0.04%
2020/10/27	5	62.22	7	62.17	62.30	-2	4,860	-0.04%
2020/10/20	0	0.00	1	64.70	64.40	-1	5,173	-0.02%
2020/10/16	1	65.60	3	64.70	64.70	-2	5,624	-0.04%
2020/10/15	2	66.80	1	66.50	66.30	1	5,756	0.02%
2020/10/13	4	63.73	10	63.60	64.00	-6	5,762	-0.10%
2020/10/08	1	67.30	6	67.65	66.70	-5	5,820	-0.09%
2020/10/06	6	67.23	1	67.20	66.50	5	6,016	0.08%
2020/09/30	1	66.00	1	66.20	66.60	0	6,179	0.00%
2020/09/28	1	63.70	12	65.18	64.70	-11	6,299	-0.17%
2020/09/25	70	66.91	95	65.98	65.00	-25	6,398	-0.39%
2020/09/22	6	70.30	2	70.55	70.30	4	6,623	0.06%
2020/09/21	0	0.00	2	71.60	69.70	-2	6,606	-0.03%
2020/09/18	1	72.20	0	0.00	71.60	1	6,614	0.02%
2020/09/17	20	72.30	4	72.43	72.70	16	6,610	0.24%
2020/09/16	7	71.64	1	72.00	70.90	6	6,574	0.09%
2020/09/14	0	0.00	1	69.80	69.70	-1	6,779	-0.01%
2020/09/11	5	68.46	0	0.00	69.20	5	6,820	0.07%
2020/09/10	5	69.60	5	68.80	68.60	0	6,866	0.00%
2020/09/09	15	68.37	26	69.43	69.50	-11	6,968	-0.16%
2020/09/07	14	71.08	26	71.78	69.20	-12	7,134	-0.17%
2020/09/04	12	68.25	4	68.38	70.30	8	7,125	0.11%
2020/09/03	2	69.50	6	69.50	69.40	-4	7,190	-0.06%
2020/09/02	0	0.00	1	70.10	70.30	-1	7,253	-0.01%
2020/09/01	22	68.80	20	69.26	68.90	2	7,333	0.03%
2020/08/31	10	69.80	9	69.59	69.20	1	7,431	0.01%
2020/08/28	26	71.79	17	70.49	70.00	9	7,943	0.11%
2020/08/27	2	72.20	13	71.18	71.80	-11	7,937	-0.14%
2020/08/26	0	0.00	11	70.81	71.30	-11	7,961	-0.14%
2020/08/25	1	69.90	1	69.90	69.50	0	8,035	0.00%
2020/08/24	35	68.54	40	68.95	69.20	-5	8,157	-0.06%
2020/08/21	37	67.11	64	67.80	69.70	-27	8,266	-0.33%
2020/08/20	59	70.34	9	69.03	68.80	50	8,231	0.61%
2020/08/19	16	74.69	49	73.90	76.40	-33	8,499	-0.39%
2020/08/18	43	73.12	10	72.87	72.60	33	8,464	0.39%
2020/08/17	3	69.60	5	70.30	71.50	-2	8,361	-0.02%
2020/08/14	1	68.40	2	68.40	68.60	-1	8,597	-0.01%
2020/08/13	0	0.00	3	68.60	67.70	-3	8,946	-0.03%
2020/08/12	8	68.18	0	0.00	68.10	8	9,075	0.09%
2020/08/11	2	69.00	1	68.70	68.60	1	9,274	0.01%
2020/08/10	22	71.34	6	70.28	69.80	16	9,375	0.17%
2020/08/07	9	70.60	11	71.24	70.60	-2	9,557	-0.02%
2020/08/06	10	70.99	9	71.69	70.50	1	9,961	0.01%
2020/08/05	33	71.63	27	71.16	70.90	6	10,009	0.06%
2020/08/04	15	73.08	20	74.42	72.50	-5	10,068	-0.05%
2020/08/03	11	71.87	12	72.23	73.90	-1	9,941	-0.01%
2020/07/31	18	71.89	22	72.37	71.60	-4	9,897	-0.04%
2020/07/30	0	0.00	21	71.85	71.80	-21	9,892	-0.21%
2020/07/29	1	69.40	1	68.90	69.70	0	9,875	0.00%
2020/07/28	30	70.42	16	71.92	68.90	14	9,883	0.14%
2020/07/27	14	69.81	8	69.39	70.30	6	9,853	0.06%
2020/07/24	38	70.68	37	69.25	69.40	1	9,833	0.01%
2020/07/23	29	72.94	51	73.24	72.10	-22	9,794	-0.22%
2020/07/22	73	72.72	51	72.80	72.20	22	9,635	0.23%
2020/07/21	9	71.56	3	69.73	71.90	6	9,399	0.06%
2020/07/20	8	66.59	6	67.25	67.90	2	9,275	0.02%
2020/07/17	28	69.33	37	68.91	67.60	-9	9,294	-0.10%
2020/07/16	8	69.43	18	70.57	70.30	-10	9,320	-0.11%
2020/07/15	16	69.57	7	69.80	68.80	9	9,311	0.10%
2020/07/14	11	70.15	15	70.66	70.20	-4	9,360	-0.04%
2020/07/13	2	70.45	14	71.19	71.10	-12	9,417	-0.13%
2020/07/10	39	70.45	73	69.24	68.50	-34	9,488	-0.36%
2020/07/09	37	72.44	47	71.95	72.20	-10	9,451	-0.11%
2020/07/08	9	71.63	8	71.55	71.40	1	9,409	0.01%
2020/07/07	53	71.76	54	69.83	69.40	-1	9,378	-0.01%
2020/07/06	102	74.36	6	73.87	74.00	96	9,319	1.03%	大買/
2020/07/03	19	71.95	27	72.82	73.50	-8	9,301	-0.09%
2020/07/02	0	0.00	4	69.18	69.30	-4	9,087	-0.04%
2020/07/01	17	68.19	19	68.51	68.40	-2	9,123	-0.02%
2020/06/30	9	67.20	0	0.00	67.30	9	9,107	0.10%
2020/06/29	2	67.00	0	0.00	66.40	2	9,170	0.02%
2020/06/24	7	68.37	6	68.67	67.80	1	9,205	0.01%
2020/06/23	1	68.30	0	0.00	68.10	1	9,247	0.01%
2020/06/22	12	67.36	10.2	67.52	67.20	1.8	9,265	0.02%
2020/06/19	19	71.78	11	71.59	69.50	8	9,296	0.09%
2020/06/18	0	0.00	6	67.23	68.30	-6	9,153	-0.07%
2020/06/17	21	67.49	19	67.83	67.40	2	9,210	0.02%
2020/06/16	61	67.86	101	68.45	68.60	-40	9,343	-0.43%	大賣/
2020/06/15	43	67.54	0	0.00	65.70	43	9,550	0.45%
2020/06/12	3	68.40	1	67.50	68.70	2	9,814	0.02%
2020/06/11	16	73.14	4	71.75	70.00	12	10,020	0.12%
2020/06/10	11	73.31	4	72.63	71.60	7	10,045	0.07%
2020/06/09	0	0.00	22	74.34	73.60	-22	10,142	-0.22%
2020/06/08	22	76.52	30	75.79	75.30	-8	10,336	-0.08%
2020/06/05	5	75.34	9	75.02	75.90	-4	10,545	-0.04%
2020/06/04	36	75.77	38	76.28	74.90	-2	10,688	-0.02%
2020/06/03	10	71.35	4	71.15	71.80	6	10,240	0.06%
2020/06/02	10	71.09	17	70.71	70.80	-7	10,227	-0.07%
2020/06/01	8	70.61	13	71.29	70.30	-5	10,262	-0.05%
2020/05/29	11	68.41	11	69.35	69.50	0	10,258	0.00%
2020/05/28	87	69.86	86	68.94	68.30	1	10,302	0.01%
2020/05/27	20	69.91	55	70.48	70.90	-35	10,399	-0.34%
2020/05/26	43	71.82	19	71.06	68.60	24	10,187	0.24%
2020/05/25	17	69.54	33	69.63	71.00	-16	9,764	-0.16%
2020/05/22	9	64.49	5	64.58	64.60	4	9,468	0.04%
2020/05/21	22	63.13	7	63.80	64.00	15	9,354	0.16%
2020/05/20	39	61.14	45	61.59	61.40	-6	9,196	-0.07%
2020/05/19	5	57.90	9	57.87	57.50	-4	8,876	-0.05%
2020/05/18	6	58.57	8	58.48	57.00	-2	8,817	-0.02%
2020/05/15	6	57.97	9	57.32	59.00	-3	8,657	-0.03%
2020/05/14	12	56.23	2	56.20	56.20	10	8,646	0.12%
2020/05/13	12	57.04	22	57.38	57.90	-10	8,419	-0.12%
2020/05/12	1	52.50	7	53.49	52.70	-6	8,003	-0.07%
2020/05/11	2	54.00	8	53.95	53.70	-6	7,951	-0.08%
2020/05/08	4	53.35	3	52.90	52.20	1	7,818	0.01%
2020/05/07	2	51.85	1	51.90	52.10	1	7,687	0.01%
2020/05/06	2	51.55	36	52.06	50.50	-34	7,635	-0.45%
2020/05/05	2	52.50	50	51.91	51.60	-48	7,574	-0.63%
2020/05/04	3	51.20	71	51.02	50.70	-68	7,541	-0.90%
2020/04/30	137	51.95	16	52.43	51.80	121	7,521	1.61%	大買/鉅額交易
2020/04/29	2	50.90	1	50.40	50.30	1	7,461	0.01%
2020/04/27	40	49.81	68	50.05	50.20	-28	7,466	-0.38%
2020/04/23	9	49.82	8	50.00	49.45	1	7,422	0.01%
2020/04/22	6	49.13	0	0.00	49.35	6	7,408	0.08%
2020/04/21	30	49.48	0	0.00	49.05	30	7,432	0.40%
2020/04/20	2	51.10	0	0.00	51.00	2	7,380	0.03%
2020/04/17	11	52.80	16	52.07	51.50	-5	7,357	-0.07%
2020/04/16	7	53.36	13	52.98	52.80	-6	7,254	-0.08%
2020/04/15	13	52.53	9	53.16	52.90	4	7,124	0.06%
2020/04/14	29	50.90	6	51.25	50.90	23	6,927	0.33%
2020/04/13	2	50.55	39	50.65	50.20	-37	6,903	-0.54%
2020/04/10	0	0.00	54	51.12	50.80	-54	6,877	-0.79%
2020/04/09	43	51.36	7	51.34	51.00	36	6,942	0.52%
2020/04/08	31	52.35	33	52.18	52.20	-2	6,922	-0.03%
2020/04/07	7	50.16	68	50.18	49.75	-61	6,806	-0.90%
2020/04/06	3	49.47	19	49.31	49.60	-16	6,750	-0.24%
2020/04/01	0	0.00	2	48.73	49.10	-2	6,723	-0.03%
2020/03/31	9	49.01	9	48.82	48.80	0	6,707	0.00%
2020/03/30	1	48.80	34	48.32	49.20	-33	6,750	-0.49%
2020/03/27	10	49.25	5	47.38	47.10	5	6,684	0.07%
2020/03/26	1	47.95	33	47.50	48.15	-32	6,617	-0.48%
2020/03/25	27	47.88	16	48.53	47.70	11	6,560	0.17%
2020/03/24	19	45.75	2	45.73	45.80	17	6,468	0.26%
2020/03/23	114	44.13	9	44.64	43.35	105	6,597	1.59%	大買/鉅額交易
2020/03/20	105	48.75	435	48.71	47.65	-330	6,546	-5.04%	大買/大賣/鉅額交易
2020/03/19	378	46.85	114	46.28	45.85	264	6,402	4.12%	大買/大賣/鉅額交易
2020/03/18	120	52.27	105	53.71	50.90	15	6,097	0.25%	大買/大賣/
2020/03/17	17	51.46	110	51.88	52.00	-93	5,771	-1.61%	大賣/
2020/03/16	125	50.02	154	52.17	49.50	-29	5,472	-0.53%	大買/大賣/
2020/03/13	98	46.92	35	47.54	51.90	63	5,321	1.18%
2020/03/12	91	51.42	30	53.14	51.00	61	5,108	1.19%
2020/03/11	13	55.01	10	54.95	54.20	3	4,842	0.06%
2020/03/10	47	53.89	94	53.91	55.60	-47	4,604	-1.02%
2020/03/09	35	51.57	95	52.89	50.60	-60	4,417	-1.36%
2020/03/06	12	54.48	24	55.38	53.50	-12	4,321	-0.28%
2020/03/05	7	55.91	31	56.15	55.60	-24	4,246	-0.57%
2020/03/04	9	54.86	71	54.56	55.90	-62	4,081	-1.52%
2020/03/03	41	55.16	15	54.91	54.10	26	3,938	0.66%
2020/03/02	0	0.00	142	54.06	54.80	-142	3,701	-3.84%	大賣/鉅額交易
2020/02/27	91	50.57	17	50.34	49.85	74	3,438	2.15%
2020/02/26	35	52.39	11	52.76	52.30	24	3,371	0.71%
2020/02/25	67	52.51	25	52.57	53.00	42	3,290	1.28%
2020/02/24	23	52.77	73	53.37	53.20	-50	3,258	-1.53%
2020/02/21	21	53.34	105	53.62	52.90	-84	3,194	-2.63%	大賣/
2020/02/20	1	52.60	6	51.70	51.90	-5	3,013	-0.17%
2020/02/19	30	52.07	14	52.31	52.10	16	2,962	0.54%
2020/02/18	123	51.19	21	50.98	51.00	102	2,879	3.54%	大買/鉅額交易
2020/02/17	19	50.07	78	51.90	52.20	-59	2,804	-2.10%
2020/02/14	16	48.88	50	48.90	48.70	-34	2,629	-1.29%
2020/02/13	4	47.65	0	0.00	47.95	4	2,615	0.15%
2020/02/12	8	48.20	35	47.88	48.20	-27	2,682	-1.01%
2020/02/10	96	45.59	1	45.85	45.95	95	2,741	3.47%
2020/02/07	3	45.88	4	45.50	45.50	-1	2,785	-0.04%
2020/02/06	0	0.00	4	46.10	46.25	-4	2,846	-0.14%
2020/02/05	2	46.00	0	0.00	45.30	2	2,874	0.07%
2020/02/04	14	44.93	1	44.90	45.25	13	2,921	0.45%
2020/02/03	31	43.01	0	0.00	44.00	31	3,018	1.03%
2020/01/30	5	46.86	19	47.77	46.75	-14	3,309	-0.42%
2020/01/20	2	52.20	0	0.00	51.90	2	3,464	0.06%
2020/01/15	8	53.30	13	53.19	53.00	-5	4,213	-0.12%
2020/01/13	1	50.50	3	51.57	52.60	-2	4,485	-0.04%
2020/01/10	52	50.28	0	0.00	49.90	52	4,564	1.14%
2020/01/09	11	50.66	3	50.80	50.50	8	4,607	0.17%
2020/01/08	0	0.00	5	50.10	49.90	-5	4,661	-0.11%
2020/01/07	1	50.10	0	0.00	50.40	1	4,843	0.02%
2020/01/06	36	51.70	15	51.92	51.50	21	4,957	0.42%
2020/01/03	4	54.53	29	53.84	53.10	-25	4,942	-0.51%
2020/01/02	5	54.46	23	54.19	54.50	-18	4,868	-0.37%
2019/12/31	17	53.88	25	52.84	52.80	-8	4,832	-0.17%
2019/12/30	1	54.00	0	0.00	53.70	1	4,820	0.02%
2019/12/27	9	54.33	12	54.43	54.20	-3	4,815	-0.06%
2019/12/26	13	53.68	3	54.00	53.70	10	4,774	0.21%
2019/12/25	15	54.29	23	54.08	53.90	-8	4,763	-0.17%
2019/12/24	20	52.20	0	0.00	52.10	20	4,668	0.43%
2019/12/23	32	53.43	0	0.00	52.70	32	4,692	0.68%
2019/12/20	13	53.77	0	0.00	53.00	13	4,704	0.28%
2019/12/19	32	53.35	0	0.00	53.10	32	4,745	0.67%
2019/12/18	80	54.54	62	54.31	54.50	18	4,752	0.38%
2019/12/17	2	52.25	10	52.92	53.40	-8	4,549	-0.18%
2019/12/16	7	51.79	53	52.02	52.30	-46	4,595	-1.00%
2019/12/13	30	50.65	0	0.00	50.50	30	4,598	0.65%
2019/12/12	10	52.49	40	52.37	51.40	-30	4,644	-0.65%
2019/12/11	0	0.00	1	51.70	51.60	-1	4,608	-0.02%
2019/12/10	0	0.00	12	51.97	52.50	-12	4,604	-0.26%
2019/12/09	2	51.10	0	0.00	51.10	2	4,585	0.04%
2019/12/06	0	0.00	1	51.40	51.40	-1	4,629	-0.02%
2019/12/05	15	51.86	18	51.38	51.10	-3	4,642	-0.06%
2019/12/04	2	51.10	5	50.88	50.80	-3	4,852	-0.06%
2019/12/02	21	48.07	0	0.00	48.00	21	4,889	0.43%
2019/11/29	21	49.12	0	0.00	49.10	21	4,921	0.43%
2019/11/27	3	50.53	0	0.00	50.30	3	5,215	0.06%
2019/11/26	0	0.00	1	50.50	50.60	-1	5,416	-0.02%
2019/11/25	7	49.48	0	0.00	49.35	7	5,805	0.12%
2019/11/22	0	0.00	1	49.80	49.40	-1	5,818	-0.02%
2019/11/21	20	48.89	6	48.93	49.45	14	5,866	0.24%
2019/11/20	21	49.27	3	49.20	49.05	18	5,902	0.30%
2019/11/19	21	50.04	0	0.00	50.00	21	6,000	0.35%
2019/11/18	1	51.10	0	0.00	50.60	1	6,176	0.02%
2019/11/15	10	50.69	7	50.91	50.70	3	6,217	0.05%
2019/11/14	27	49.75	1	50.00	50.00	26	6,322	0.41%
2019/11/13	24	50.63	5	50.60	50.30	19	6,429	0.30%
2019/11/12	26	49.86	7	50.10	50.20	19	6,442	0.29%
2019/11/11	21	50.30	42	50.62	49.60	-21	6,432	-0.33%
2019/11/08	17	52.87	3	52.80	52.80	14	6,377	0.22%
2019/11/07	4	54.23	1	54.70	53.20	3	6,387	0.05%
2019/11/06	4	55.50	18	55.26	55.50	-14	6,354	-0.22%
2019/11/05	7	56.13	10	56.20	56.30	-3	6,352	-0.05%
2019/11/04	2	55.70	2	55.60	55.50	0	6,333	0.00%
2019/11/01	3	55.37	3	56.07	56.10	0	6,351	0.00%
2019/10/31	6	55.87	3	55.33	55.00	3	6,331	0.05%
2019/10/30	4	56.98	6	56.97	56.80	-2	6,268	-0.03%
2019/10/29	23	59.13	5	59.24	57.50	18	6,275	0.29%
2019/10/28	15	59.40	7	59.70	60.10	8	6,167	0.13%
2019/10/25	11	58.27	7	58.29	58.20	4	6,169	0.06%
2019/10/24	34	57.90	32	57.09	58.50	2	6,089	0.03%
2019/10/23	28	54.82	34	54.60	55.00	-6	6,007	-0.10%
2019/10/22	11	53.29	9	53.73	53.60	2	6,029	0.03%
2019/10/21	16	53.51	10	53.13	53.60	6	5,906	0.10%
2019/10/18	2	51.50	3.2	51.95	51.60	-1.2	5,681	-0.02%
2019/10/17	0	0.00	16	50.34	51.10	-16	5,579	-0.29%
2019/10/16	6	50.10	11	51.22	50.00	-5	5,555	-0.09%
2019/10/15	16	51.93	14	51.71	51.10	2	5,499	0.04%
2019/10/14	8	50.36	4	50.35	50.40	4	5,317	0.08%
2019/10/09	2	48.33	0	0.00	48.15	2	5,184	0.04%
2019/10/08	2	49.00	0	0.00	48.90	2	5,185	0.04%
2019/10/07	0	0.00	1	50.20	49.55	-1	5,192	-0.02%
2019/10/01	0	0.00	3	49.10	49.25	-3	5,189	-0.06%
2019/09/27	2	49.08	4	48.40	48.40	-2	5,174	-0.04%
2019/09/26	2	48.85	2	48.65	48.75	0	5,155	0.00%
2019/09/25	1	50.30	6	50.45	49.45	-5	5,135	-0.10%
2019/09/24	11	51.56	6	50.93	50.80	5	5,122	0.10%
2019/09/23	1	51.50	1	50.80	50.80	0	5,061	0.00%
2019/09/20	0	0.00	5	50.36	50.40	-5	5,049	-0.10%
2019/09/19	17	51.34	27	50.90	50.70	-10	5,067	-0.20%
2019/09/18	7	50.79	3	50.37	50.30	4	5,017	0.08%
2019/09/17	2	49.50	2	50.00	50.20	0	5,007	0.00%
2019/09/16	1	48.15	10	48.41	48.50	-9	4,973	-0.18%
2019/09/11	0	0.00	1	49.00	48.85	-1	5,056	-0.02%
2019/09/10	7	49.47	5	49.32	49.30	2	5,215	0.04%
2019/09/09	7	50.26	4	50.10	50.10	3	5,230	0.06%
2019/09/06	16	52.46	16	51.83	51.00	0	5,201	0.00%
2019/09/05	0	0.00	5	50.68	50.80	-5	4,915	-0.10%
2019/09/04	1	50.70	2	50.30	50.70	-1	4,896	-0.02%
2019/09/03	0	0.00	1	50.90	49.80	-1	4,872	-0.02%
2019/09/02	6	49.50	36	50.05	50.70	-30	4,830	-0.62%
2019/08/30	17	51.14	12	50.35	49.05	5	4,748	0.11%
2019/08/29	38	50.82	27	50.09	49.75	11	4,536	0.24%
2019/08/28	20	50.32	36	50.54	51.20	-16	4,330	-0.37%
2019/08/27	0	0.00	2	46.60	46.60	-2	3,927	-0.05%
2019/08/26	2	46.30	2	47.25	46.10	0	3,926	0.00%
2019/08/23	15	48.53	4	48.70	48.55	11	3,888	0.28%
2019/08/22	13	48.36	12	48.37	48.70	1	3,837	0.03%
2019/08/21	3	48.05	6	47.93	48.20	-3	3,744	-0.08%
2019/08/20	0	0.00	2	46.48	45.85	-2	3,565	-0.06%
2019/08/19	4	46.61	7	46.76	46.50	-3	3,525	-0.09%
2019/08/16	7	45.92	3	43.47	46.00	4	3,415	0.12%
2019/08/15	0	0.00	2	43.10	43.10	-2	3,320	-0.06%
2019/08/14	3	44.40	4	44.50	44.10	-1	3,318	-0.03%
2019/08/13	6	44.67	2	44.85	44.35	4	3,326	0.12%
2019/08/12	1	43.65	0	0.00	44.35	1	3,316	0.03%
2019/08/08	1	44.75	5	44.57	44.65	-4	3,293	-0.12%
2019/08/07	6	44.67	3	44.60	44.05	3	3,298	0.09%
2019/08/06	33	44.98	4	45.43	45.60	29	3,292	0.88%
2019/08/05	1	46.70	1	46.50	45.55	0	3,274	0.00%
2019/08/02	4	47.96	0	0.00	47.85	4	3,264	0.12%
2019/08/01	6	48.92	6	49.63	48.85	0	3,269	0.00%
2019/07/31	2	48.95	4	49.16	49.90	-2	3,241	-0.06%
2019/07/30	6	49.45	8	49.58	48.80	-2	3,154	-0.06%
2019/07/29	21	51.28	23	51.62	51.00	-2	3,016	-0.07%
2019/07/26	5	47.98	7	47.83	49.50	-2	2,828	-0.07%
2019/07/25	34	47.43	8	47.59	47.75	26	2,728	0.95%
2019/07/24	12	46.51	91	45.88	47.30	-79	2,551	-3.10%
2019/07/23	7	42.90	4	42.91	43.00	3	2,356	0.13%
2019/07/22	2	42.05	0	0.00	42.00	2	2,373	0.08%
2019/07/19	12	41.93	1	42.00	41.90	11	2,411	0.46%
2019/07/18	41	41.99	6	43.10	41.80	35	2,443	1.43%
2019/07/17	5	43.83	0	0.00	43.45	5	2,457	0.20%
2019/07/11	0	0.00	1	44.20	44.10	-1	2,750	-0.04%
2019/07/10	9	43.23	3	43.30	43.15	6	2,746	0.22%
2019/07/09	9	43.48	0	0.00	43.00	9	2,745	0.33%
2019/07/08	2	44.63	6	44.48	44.10	-4	2,762	-0.14%
2019/07/05	0	0.00	2	44.95	44.65	-2	2,788	-0.07%
2019/07/04	3	45.75	0	0.00	45.40	3	2,794	0.11%
2019/07/02	1	46.85	1	46.45	46.45	0	2,947	0.00%
2019/07/01	5	47.40	5	46.45	46.45	0	3,016	0.00%
2019/06/26	3	47.00	5	46.90	46.65	-2	3,135	-0.06%
2019/06/24	25	46.29	4	46.01	46.35	21	3,143	0.67%
2019/06/21	0	0.00	2	45.98	45.15	-2	3,120	-0.06%
2019/06/20	5	45.29	1	45.70	45.10	4	3,114	0.13%
2019/06/19	359	44.87	23	44.74	44.85	336	3,132	10.72%	大買/鉅額交易
2019/06/18	18	45.69	11	45.20	43.90	7	3,140	0.22%
2019/06/17	2	44.53	5	44.32	45.40	-3	3,036	-0.10%
2019/06/13	0	0.00	1	41.20	41.60	-1	3,053	-0.03%
2019/06/12	6	42.17	0	0.00	41.45	6	3,131	0.19%
2019/06/10	0	0.00	23	40.04	40.10	-23	3,327	-0.69%
2019/06/06	1	39.30	1	39.25	39.15	0	3,519	0.00%
2019/06/03	4	40.56	5	40.51	40.15	-1	3,731	-0.03%
2019/05/31	10	41.45	0	0.00	41.25	10	3,847	0.26%
2019/05/30	1	40.20	29	40.25	41.10	-28	3,905	-0.72%
2019/05/29	13	39.68	2	39.85	39.75	11	4,006	0.27%
2019/05/28	3	39.65	3	40.05	40.10	0	4,133	0.00%
2019/05/27	28	40.23	100	40.34	39.95	-72	4,328	-1.66%
2019/05/23	44	40.54	11	40.43	41.00	33	4,561	0.72%
2019/05/22	3	42.30	60	42.15	41.55	-57	4,688	-1.22%
2019/05/21	13	39.88	113	40.60	41.75	-100	4,803	-2.08%	大賣/
2019/05/20	1	41.00	51	40.88	40.45	-50	4,888	-1.02%
2019/05/17	1	42.70	4	43.20	42.70	-3	5,107	-0.06%
2019/05/16	0	0.00	1	44.60	42.85	-1	5,190	-0.02%
2019/05/15	0	0.00	63	43.44	44.90	-63	5,358	-1.18%
2019/05/14	4	41.15	5	41.36	42.60	-1	5,661	-0.02%
2019/05/13	4	42.79	2	43.18	41.75	2	6,030	0.03%
2019/05/10	7	44.33	9	43.86	43.95	-2	6,201	-0.03%
2019/05/09	1	44.00	9	44.46	43.35	-8	6,303	-0.13%
2019/05/06	5	46.56	0	0.00	45.95	5	6,893	0.07%
2019/05/03	1	48.00	1	48.10	48.05	0	6,914	0.00%
2019/05/02	0	0.00	1	47.20	47.35	-1	6,911	-0.01%
2019/04/30	1	46.75	23	46.77	47.40	-22	6,933	-0.32%
2019/04/29	16	47.88	3	47.53	46.80	13	6,935	0.19%
2019/04/26	9	52.54	5	52.28	52.00	4	6,877	0.06%
2019/04/25	3	53.53	0	0.00	54.00	3	6,860	0.04%
2019/04/24	8	53.80	9	54.56	53.80	-1	6,866	-0.01%
2019/04/23	7	54.39	1	53.60	53.60	6	6,866	0.09%
2019/04/22	7	55.80	49	55.91	54.40	-42	6,906	-0.61%
2019/04/19	3	53.80	40	53.73	54.10	-37	6,807	-0.54%
2019/04/18	25	54.35	51	53.36	52.90	-26	6,819	-0.38%
2019/04/17	15	52.62	66	52.63	52.80	-51	6,807	-0.75%
2019/04/16	1	51.30	113	51.24	52.50	-112	6,840	-1.64%	大賣/鉅額交易
2019/04/15	1	51.50	56	51.66	51.20	-55	6,913	-0.80%
2019/04/12	323	51.11	0	0.00	51.10	323	7,052	4.58%	大買/鉅額交易
2019/04/11	3	52.83	7	52.71	51.80	-4	7,144	-0.06%
2019/04/10	5	53.54	1	53.50	53.20	4	7,155	0.06%
2019/04/09	4	54.20	5	54.42	53.90	-1	7,198	-0.01%
2019/04/08	4	55.90	5	55.58	55.30	-1	7,265	-0.01%
2019/04/03	5	54.20	4	53.80	53.90	1	7,248	0.01%
2019/04/02	4	52.28	5	52.78	53.00	-1	7,245	-0.01%
2019/04/01	2	52.50	4	52.23	52.20	-2	7,341	-0.03%
2019/03/29	5	50.76	1	50.90	51.00	4	7,319	0.05%
2019/03/28	2	51.90	2	52.40	51.20	0	7,491	0.00%
2019/03/26	0	0.00	2	52.15	51.30	-2	7,947	-0.03%
2019/03/25	5	50.84	22	51.02	51.50	-17	8,182	-0.21%
2019/03/22	12	52.15	19	52.63	52.10	-7	8,276	-0.08%
2019/03/21	9	51.97	0	0.00	51.80	9	8,408	0.11%
2019/03/20	3	53.13	11	52.76	52.60	-8	8,690	-0.09%
2019/03/19	3	53.60	8	54.41	53.10	-5	9,013	-0.06%
2019/03/18	1	53.90	2	54.30	54.30	-1	9,060	-0.01%
2019/03/15	3	54.13	2	54.01	54.50	1	9,239	0.01%
2019/03/14	17	54.45	9	54.84	53.90	8	9,339	0.09%
2019/03/13	5	57.30	9	57.34	57.40	-4	9,496	-0.04%
2019/03/12	36	57.24	8	57.83	58.00	28	9,746	0.29%
2019/03/11	0	0.00	13	56.03	55.60	-13	9,921	-0.13%
2019/03/08	1	55.50	0	0.00	56.00	1	10,119	0.01%
2019/03/07	3	56.40	1	55.50	55.60	2	10,309	0.02%
2019/03/06	22	56.63	21	56.64	56.60	1	10,479	0.01%
2019/03/05	11	56.07	8	55.74	55.50	3	10,982	0.03%
2019/03/04	4	57.05	7	56.69	56.50	-3	11,326	-0.03%
2019/02/27	9	56.90	12	56.20	57.60	-3	11,445	-0.03%
2019/02/26	33	58.13	36	56.88	55.70	-3	11,716	-0.03%
2019/02/25	21	56.67	25	56.73	57.60	-4	11,980	-0.03%
2019/02/22	28	58.12	25	56.68	56.50	3	12,027	0.02%
2019/02/21	11	57.55	5	57.72	57.90	6	11,959	0.05%
2019/02/20	21	59.72	6	60.18	57.90	15	11,855	0.13%
2019/02/19	6	58.77	6	58.65	58.90	0	11,804	0.00%
2019/02/18	21	60.77	14	59.91	58.30	7	11,751	0.06%
2019/02/15	22	58.26	4	57.93	59.30	18	11,564	0.16%
2019/02/14	28	58.39	33	58.28	59.00	-5	11,518	-0.04%
2019/02/13	49	58.17	52	58.10	58.40	-3	11,407	-0.03%
2019/02/12	16	53.58	25	54.60	56.00	-9	11,139	-0.08%
2019/02/11	31	49.42	103	50.38	51.40	-72	10,961	-0.66%	大賣/
2019/01/30	16	47.58	14	47.33	46.75	2	10,938	0.02%
2019/01/29	34	46.18	15	46.07	46.10	19	10,865	0.17%
2019/01/28	34	46.05	62	46.68	46.60	-28	10,856	-0.26%
2019/01/25	34	44.81	29	44.80	44.15	5	10,746	0.05%
2019/01/24	0	0.00	2	43.00	42.55	-2	10,850	-0.02%
2019/01/22	1	42.15	6	42.16	41.50	-5	10,995	-0.05%
2019/01/21	14	41.82	1	42.05	42.00	13	11,097	0.12%
2019/01/18	4	40.53	9	41.02	41.30	-5	11,108	-0.05%
2019/01/17	3	40.52	1	40.15	40.20	2	11,151	0.02%
2019/01/16	1	41.50	1	41.05	41.00	0	11,221	0.00%
2019/01/15	3	40.40	4	40.59	40.90	-1	11,225	-0.01%
2019/01/14	8	40.26	1	40.05	40.05	7	11,304	0.06%
2019/01/11	1	41.50	1	42.50	41.55	0	11,314	0.00%
2019/01/10	0	0.00	3	42.97	42.30	-3	11,353	-0.03%
2019/01/09	9	42.76	7	42.94	42.30	2	11,567	0.02%
2019/01/08	1	42.45	1	42.15	42.10	0	11,704	0.00%
2019/01/07	2	41.55	6	42.23	41.60	-4	11,681	-0.03%
2019/01/04	8	39.71	20	39.72	40.90	-12	11,672	-0.10%
2019/01/03	4	42.44	26	40.81	40.65	-22	11,580	-0.19%
2019/01/02	12	44.22	12	43.97	43.90	0	11,551	0.00%
2018/12/28	2	44.23	8	43.91	43.90	-6	11,589	-0.05%
2018/12/27	31	44.72	25	44.50	43.80	6	11,642	0.05%
2018/12/26	1	43.10	6	43.73	42.60	-5	11,558	-0.04%
2018/12/25	11	43.91	8	44.28	44.10	3	11,555	0.03%
2018/12/24	16	44.40	10	44.41	45.30	6	11,517	0.05%
2018/12/22	3	44.55	3	44.67	44.85	0	11,413	0.00%
2018/12/21	17	45.07	18	45.28	45.60	-1	11,422	-0.01%
2018/12/20	19	45.27	19	45.17	44.25	0	11,273	0.00%
2018/12/19	33	48.70	60	48.98	47.40	-27	11,019	-0.25%
2018/12/18	47	50.29	29	50.01	49.40	18	10,927	0.16%
2018/12/17	31	50.54	11	50.65	50.30	20	10,856	0.18%
2018/12/14	28	50.09	34	50.40	50.00	-6	10,796	-0.06%
2018/12/13	45	52.20	18	52.11	52.00	27	10,675	0.25%
2018/12/12	52	50.46	73	51.43	52.50	-21	10,400	-0.20%
2018/12/11	20	48.26	23	48.16	47.80	-3	10,099	-0.03%
2018/12/10	61	47.79	50	47.72	47.30	11	10,196	0.11%
2018/12/07	23	47.81	21	48.09	48.05	2	10,027	0.02%
2018/12/06	34	49.54	24	51.00	46.30	10	9,928	0.10%
2018/12/05	24	50.21	24	50.54	51.10	0	9,676	0.00%
2018/12/04	21	50.02	27	49.99	49.50	-6	9,490	-0.06%
2018/12/03	27	50.21	11	49.80	49.15	16	9,277	0.17%
2018/11/30	26	48.34	21	47.99	48.75	5	9,100	0.05%
2018/11/29	14	50.17	31	50.15	49.00	-17	8,908	-0.19%
2018/11/28	84	50.34	57	49.96	49.70	27	8,699	0.31%
2018/11/27	31	46.18	200	46.93	48.40	-169	8,185	-2.06%	大賣/鉅額交易
2018/11/26	32	44.08	20	44.25	44.00	12	7,814	0.15%
2018/11/23	28	42.90	35	43.02	43.75	-7	7,721	-0.09%
2018/11/22	28	42.06	90	42.07	41.10	-62	7,406	-0.84%
2018/11/21	2	38.75	18	39.59	40.70	-16	6,994	-0.23%
2018/11/20	4	37.38	0	0.00	37.00	4	6,942	0.06%
2018/11/19	10	36.90	13	37.17	37.30	-3	6,999	-0.04%
2018/11/16	5	37.11	1	37.00	36.25	4	7,024	0.06%
2018/11/14	0	0.00	16	36.17	36.00	-16	7,106	-0.23%
2018/11/13	15	35.55	1	36.75	36.95	14	7,294	0.19%
2018/11/12	2	36.83	12	37.00	36.60	-10	7,346	-0.14%
2018/11/09	32	36.48	27	36.09	36.70	5	7,392	0.07%
2018/11/08	35	36.82	13	37.95	35.95	22	7,411	0.30%
2018/11/07	7	36.80	23	36.73	37.75	-16	7,311	-0.22%
2018/11/06	16	35.37	12	36.18	34.35	4	7,310	0.05%
2018/11/05	55	37.09	11	36.94	37.00	44	7,338	0.60%
2018/11/02	64	36.23	60	36.60	36.55	4	7,319	0.05%
2018/11/01	47	35.35	90	36.10	35.80	-43	7,226	-0.60%
2018/10/31	6	33.44	9.3	33.77	34.10	-3.3	6,952	-0.05%
2018/10/30	55	31.78	9	31.49	31.00	46	6,907	0.67%
2018/10/29	4	31.76	6	32.32	32.05	-2	7,100	-0.03%
2018/10/26	1	31.95	2	30.50	30.50	-1	7,077	-0.01%
2018/10/25	3	31.43	73	31.52	31.15	-70	7,113	-0.98%
2018/10/24	35	36.07	24	35.97	34.60	11	7,082	0.16%
2018/10/23	3	37.27	1	37.15	36.30	2	7,021	0.03%
2018/10/22	34	38.35	5	37.55	37.70	29	7,058	0.41%
2018/10/19	12	36.23	3	36.55	36.35	9	7,133	0.13%
2018/10/18	12	38.79	21	38.21	38.05	-9	7,152	-0.13%
2018/10/17	11	39.33	24	38.84	38.40	-13	7,163	-0.18%
2018/10/16	12	39.78	9	39.94	40.25	3	7,007	0.04%
2018/10/15	4	37.09	0	0.00	37.20	4	6,976	0.06%
2018/10/12	1	37.30	8	37.06	37.20	-7	7,037	-0.10%
2018/10/11	2	36.60	1	36.70	36.50	1	7,110	0.01%
2018/10/09	18	41.69	16	40.55	40.55	2	7,192	0.03%
2018/10/08	0	0.00	6	41.93	41.70	-6	7,254	-0.08%
2018/10/05	75	42.93	1	42.30	42.30	74	7,414	1.00%
2018/10/04	166	47.91	2	47.00	47.00	164	7,476	2.19%	大買/鉅額交易
2018/10/03	16	48.70	1	47.95	47.95	15	8,046	0.19%
2018/10/02	17	50.51	5	51.38	50.00	12	8,302	0.14%
2018/10/01	14	50.90	13	49.88	51.30	1	8,430	0.01%
2018/09/28	1	49.80	1	51.00	50.20	0	8,731	0.00%
2018/09/27	10	50.00	61	50.91	50.00	-51	8,917	-0.57%
2018/09/26	22	51.20	1	51.80	51.10	21	9,101	0.23%
2018/09/25	24	52.26	19	51.86	52.00	5	9,178	0.05%
2018/09/21	2	51.20	27	51.18	51.00	-25	9,161	-0.27%
2018/09/20	2	48.53	20	48.00	48.00	-18	9,160	-0.20%
2018/09/19	12	48.25	4	49.18	47.90	8	9,256	0.09%
2018/09/18	43	50.10	1	48.40	48.40	42	9,348	0.45%
2018/09/17	7	52.63	17	52.44	52.10	-10	9,527	-0.10%
2018/09/14	21	51.21	20	51.97	52.60	1	9,645	0.01%
2018/09/13	11	50.27	11	49.61	48.95	0	9,580	0.00%
2018/09/12	18	49.83	57	49.37	50.10	-39	9,788	-0.40%
2018/09/11	40	51.32	18	52.07	51.30	22	9,983	0.22%
2018/09/10	48	50.29	28	50.93	50.60	20	10,091	0.20%
2018/09/07	22	54.96	54	54.01	53.50	-32	10,143	-0.32%
2018/09/06	6	56.82	7	56.81	56.40	-1	10,316	-0.01%
2018/09/05	0	0.00	3	56.87	56.00	-3	10,881	-0.03%
2018/09/04	1	57.40	3	58.10	58.10	-2	11,423	-0.02%
2018/09/03	28	58.95	36	58.25	57.00	-8	11,763	-0.07%
2018/08/31	2	60.10	4	60.68	60.90	-2	12,007	-0.02%
2018/08/30	27	61.84	59	61.67	61.00	-32	12,203	-0.26%
2018/08/29	13	60.17	19	60.37	60.70	-6	12,365	-0.05%
2018/08/28	18	59.13	15	59.67	58.90	3	12,638	0.02%
2018/08/27	0	0.00	2	60.20	60.10	-2	12,903	-0.02%
2018/08/24	12	56.72	12	56.63	56.60	0	13,097	0.00%
2018/08/23	7	59.21	7	59.27	58.60	0	13,647	0.00%
2018/08/22	1	57.40	1	58.00	59.50	0	14,211	0.00%
2018/08/21	2	58.65	4	59.23	58.50	-2	14,867	-0.01%
2018/08/20	12	55.22	22	55.48	58.50	-10	15,105	-0.07%
2018/08/17	7	60.80	6	59.10	58.20	1	15,508	0.01%
2018/08/16	8	57.10	31	59.03	61.20	-23	15,624	-0.15%
2018/08/15	39	60.73	12	60.83	58.60	27	15,830	0.17%
2018/08/14	9	59.57	20	60.40	62.00	-11	16,050	-0.07%
2018/08/13	28	61.79	13	62.68	60.30	15	16,266	0.09%
2018/08/10	8	66.20	12	65.03	64.70	-4	16,635	-0.02%
2018/08/09	6	65.05	22	65.18	66.30	-16	17,030	-0.09%
2018/08/08	17	65.58	18	66.36	65.00	-1	17,702	-0.01%
2018/08/07	9	66.51	20	67.24	66.70	-11	18,220	-0.06%
2018/08/06	17	65.01	17	65.31	65.50	0	18,399	0.00%
2018/08/03	55	65.54	161	65.79	66.00	-106	18,632	-0.57%	大賣/鉅額交易
2018/08/02	32	66.12	30	65.33	63.70	2	18,765	0.01%
2018/08/01	15	70.05	24	69.89	69.50	-9	19,391	-0.05%
2018/07/31	177	71.50	4	71.30	72.20	173	19,736	0.88%	大買/鉅額交易
2018/07/30	6	71.75	11	70.89	69.50	-5	19,735	-0.03%
2018/07/27	16	74.56	16	73.25	72.00	0	19,738	0.00%
2018/07/26	21	73.87	36	73.96	75.00	-15	19,731	-0.08%
2018/07/25	15	71.43	31	70.83	71.70	-16	19,584	-0.08%
2018/07/24	15	68.65	22	68.40	69.90	-7	19,513	-0.04%
2018/07/23	43	65.41	35	65.06	67.50	8	19,448	0.04%
2018/07/20	24	69.18	14	67.67	67.10	10	19,381	0.05%
2018/07/19	34	69.28	32	69.62	69.00	2	19,241	0.01%
2018/07/18	13	67.57	14	70.74	68.00	-1	19,237	-0.01%
2018/07/17	70	71.43	42	72.47	70.90	28	19,196	0.15%
2018/07/16	13	74.12	38	73.99	73.80	-25	19,197	-0.13%
2018/07/13	61	74.88	98	74.95	73.00	-37	19,302	-0.19%
2018/07/12	57	73.29	46	73.10	73.90	11	19,122	0.06%
2018/07/11	55	73.61	94	73.38	73.60	-39	19,114	-0.20%
2018/07/10	41	70.67	54	70.75	72.00	-13	18,611	-0.07%
2018/07/09	25	64.40	20	65.19	65.50	5	18,502	0.03%
2018/07/06	64	65.90	64	64.61	66.20	0	18,359	0.00%
2018/07/05	27	63.54	32	64.46	62.70	-5	18,107	-0.03%
2018/07/04	17	67.29	23	64.03	62.70	-6	17,898	-0.03%
2018/07/03	30	70.37	38	70.02	69.60	-8	17,672	-0.05%
2018/07/02	47	70.97	42	70.70	69.10	5	17,580	0.03%
2018/06/29	28	70.51	69	70.62	72.80	-41	17,458	-0.23%
2018/06/28	57	72.04	21	69.71	69.50	36	17,295	0.21%
2018/06/27	22	72.49	34	72.44	73.40	-12	17,177	-0.07%
2018/06/26	44	72.41	126	72.81	72.00	-82	17,064	-0.48%	大賣/
2018/06/25	59	74.21	60	72.20	71.20	-1	16,820	-0.01%
2018/06/22	19	77.38	32	77.97	76.50	-13	16,652	-0.08%
2018/06/21	84	78.14	80	80.12	80.90	4	16,558	0.02%
2018/06/20	60	80.61	41	78.81	76.40	19	16,374	0.12%
2018/06/19	15	83.85	14	84.29	84.00	1	16,260	0.01%
2018/06/15	28	83.55	43	84.12	83.20	-15	16,243	-0.09%
2018/06/14	31	83.67	57	83.62	83.20	-26	16,133	-0.16%
2018/06/13	171	88.49	177	84.21	82.90	-6	15,957	-0.04%	大買/大賣/
2018/06/12	26	87.12	67	87.77	89.50	-41	15,516	-0.26%
2018/06/11	68	77.98	108	78.38	81.40	-40	14,963	-0.27%	大賣/
2018/06/08	41	70.33	18	72.15	74.00	23	14,696	0.16%
2018/06/07	16	71.19	14	70.76	70.50	2	14,445	0.01%
2018/06/06	33	68.23	40	69.90	71.50	-7	14,445	-0.05%
2018/06/05	24	69.19	28	67.96	67.80	-4	14,387	-0.03%
2018/06/04	19	71.31	25	72.57	72.80	-6	14,150	-0.04%
2018/06/01	20	71.52	37	71.19	69.90	-17	13,839	-0.12%
2018/05/31	57	76.01	102	76.28	70.70	-45	13,541	-0.33%	大賣/
2018/05/30	42	71.45	53	71.68	74.10	-11	12,893	-0.09%
2018/05/29	72	70.24	169	71.38	68.80	-97	12,268	-0.79%	大賣/
2018/05/28	22	64.15	70	65.16	66.90	-48	11,490	-0.42%
2018/05/25	238	57.37	45.3	58.93	60.90	192.7	11,147	1.73%	大買/鉅額交易
2018/05/24	38	55.49	35	55.42	55.40	3	10,510	0.03%
2018/05/23	12	55.26	28	55.34	55.80	-16	10,294	-0.16%
2018/05/22	22	55.49	15	55.01	53.70	7	9,969	0.07%
2018/05/21	27	55.21	20	55.68	56.40	7	9,672	0.07%
2018/05/18	19	54.16	59	53.72	54.70	-40	9,332	-0.43%
2018/05/17	20	54.71	239	55.44	52.10	-219	8,805	-2.49%	大賣/鉅額交易
2018/05/16	43	55.80	84	56.88	55.60	-41	8,338	-0.49%
2018/05/15	65	51.65	45	51.36	53.80	20	7,656	0.26%
2018/05/14	18	48.91	259	49.00	50.20	-241	7,091	-3.40%	大賣/鉅額交易
2018/05/11	23	46.51	34	46.48	45.70	-11	6,824	-0.16%
2018/05/10	40	45.20	95	45.32	46.20	-55	6,511	-0.84%
2018/05/09	32	43.10	328	43.32	43.65	-296	6,123	-4.83%	大賣/鉅額交易
2018/05/08	15	38.83	213	39.92	40.90	-198	5,397	-3.67%	大賣/鉅額交易
2018/05/07	5	36.92	12	36.90	37.20	-7	5,005	-0.14%
2018/05/04	7	35.76	27	35.78	35.80	-20	4,989	-0.40%
2018/05/03	4	36.86	6	36.84	36.95	-2	5,004	-0.04%
2018/05/02	5	36.45	7	36.58	36.35	-2	5,000	-0.04%
2018/04/30	3	36.05	7	36.04	35.95	-4	5,067	-0.08%
2018/04/27	22	35.20	4	35.34	36.15	18	5,345	0.34%
2018/04/26	8	35.44	28	35.19	34.50	-20	5,752	-0.35%
2018/04/25	10	35.70	4	36.11	35.90	6	5,742	0.10%
2018/04/24	30	36.27	5	36.93	36.00	25	5,798	0.43%
2018/04/23	17	37.92	21	38.29	37.60	-4	5,718	-0.07%
2018/04/20	16	38.38	17	38.39	37.95	-1	5,696	-0.02%
2018/04/19	17	38.24	130	38.39	39.15	-113	5,607	-2.02%	大賣/鉅額交易
2018/04/18	18	36.16	39	36.58	36.30	-21	5,362	-0.39%
2018/04/17	99	37.54	100	38.00	36.15	-1	5,317	-0.02%
2018/04/16	21	38.97	12	38.85	39.10	9	5,186	0.17%
2018/04/13	42	39.11	139	38.30	38.00	-97	5,103	-1.90%	大賣/
2018/04/12	13	36.86	31	37.06	36.90	-18	4,969	-0.36%
2018/04/11	6	37.10	108	37.12	37.10	-102	5,049	-2.02%	大賣/鉅額交易
2018/04/10	15	36.50	43	36.88	36.05	-28	5,029	-0.56%
2018/04/09	6	36.15	6	36.58	36.25	0	5,129	0.00%
2018/04/03	2	35.70	15	36.10	36.10	-13	5,174	-0.25%
2018/04/02	56	35.79	0	0.00	35.55	56	5,186	1.08%
2018/03/31	15	36.22	0	0.00	36.30	15	5,240	0.29%
2018/03/30	4	36.95	27	36.64	36.70	-23	5,279	-0.44%
2018/03/29	6	36.90	10	36.68	36.35	-4	5,313	-0.08%
2018/03/28	14	36.15	3	36.73	36.00	11	5,277	0.21%
2018/03/27	100	36.89	22	36.95	36.65	78	5,265	1.48%
2018/03/26	13	36.11	0	0.00	36.00	13	5,266	0.25%
2018/03/23	31	36.02	79	36.14	35.80	-48	5,239	-0.92%
2018/03/22	13	38.13	63	37.81	37.30	-50	5,174	-0.97%
2018/03/21	28	38.03	49	37.59	36.90	-21	5,022	-0.42%
2018/03/20	51	36.64	32	36.81	37.40	19	4,859	0.39%
2018/03/19	35	36.62	64	36.79	36.40	-29	4,784	-0.61%
2018/03/16	41	36.27	98	36.35	35.80	-57	4,642	-1.23%
2018/03/15	50	35.48	7	35.46	35.45	43	4,510	0.95%
2018/03/14	24	36.14	23	35.27	35.25	1	4,483	0.02%
2018/03/13	22	35.15	0	0.00	36.00	22	4,386	0.50%
2018/03/12	64	34.74	77	35.31	35.05	-13	4,329	-0.30%
2018/03/09	80	33.96	11	34.22	34.00	69	4,148	1.66%
2018/03/08	113	31.00	33	32.95	33.55	80	3,992	2.00%	大買/
2018/03/07	4	30.58	2	31.13	30.50	2	3,933	0.05%
2018/03/06	0	0.00	2	30.38	30.20	-2	4,034	-0.05%
2018/03/05	4	29.56	2	29.93	29.45	2	4,255	0.05%
2018/03/02	3	30.50	1	30.75	30.50	2	4,530	0.04%
2018/03/01	0	0.00	1	30.70	30.90	-1	4,595	-0.02%
2018/02/27	2	30.93	2	31.10	30.75	0	4,659	0.00%
2018/02/26	2	30.85	1	31.40	30.85	1	4,705	0.02%
2018/02/23	3	30.87	5	30.87	30.60	-2	4,787	-0.04%
2018/02/21	3	30.48	4	30.45	30.25	-1	5,361	-0.02%
2018/02/09	8	29.36	1	29.65	29.35	7	5,806	0.12%
2018/02/08	3	30.17	1	31.20	30.00	2	5,837	0.03%
2018/02/07	2	31.48	3	31.48	31.00	-1	5,861	-0.02%
2018/02/06	6	30.34	0	0.00	29.95	6	5,920	0.10%
2018/02/05	1	31.80	8	32.29	33.05	-7	6,059	-0.12%
2018/02/02	7	33.71	2	34.08	33.70	5	6,183	0.08%
2018/01/31	68	33.84	9	33.83	33.80	59	6,403	0.92%
2018/01/30	25	34.24	3	34.77	34.30	22	6,541	0.34%
2018/01/29	21	34.22	16	34.33	34.15	5	6,556	0.08%
2018/01/26	120	34.50	3	34.87	34.80	117	6,635	1.76%	大買/鉅額交易
2018/01/25	25	34.58	2	34.53	34.30	23	6,703	0.34%
2018/01/24	24	35.76	10	35.94	35.30	14	6,733	0.21%
2018/01/23	44	37.48	13	36.81	36.05	31	6,868	0.45%
2018/01/22	55	37.16	89.2	38.24	38.55	-34.2	6,712	-0.51%
2018/01/19	0	0.00	3	35.17	35.05	-3	6,702	-0.04%
2018/01/18	19	34.79	25	35.17	34.60	-6	7,073	-0.08%
2018/01/17	1	34.20	0	0.00	34.10	1	7,087	0.01%
2018/01/16	5	35.27	1	34.85	34.60	4	7,187	0.06%
2018/01/15	0	0.00	6	34.73	34.85	-6	7,255	-0.08%
2018/01/12	4	33.44	1	33.35	33.35	3	7,316	0.04%
2018/01/11	1	33.05	8	33.21	33.00	-7	7,330	-0.10%
2018/01/09	2	34.25	5	33.30	33.40	-3	7,408	-0.04%
2018/01/08	7	34.22	5	34.94	33.80	2	7,617	0.03%
2018/01/05	7	35.91	15	35.65	35.40	-8	7,643	-0.10%
2018/01/04	3	34.88	31	34.70	35.00	-28	7,698	-0.36%
2018/01/03	6	35.14	110	34.80	34.60	-104	7,660	-1.36%	大賣/鉅額交易
2018/01/02	0	0.00	2	33.30	33.35	-2	7,565	-0.03%