嘉晶 (3016)-富邦券商分點個股進出

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

嘉晶

(3016)

可現股當沖

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

富邦券商分點個股進出
富邦券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	8	59.83	0	0.00	59.90	8	1,538	0.52%
2024/05/07	3	60.00	0	0.00	60.00	3	1,536	0.20%
2024/04/30	2	62.80	0	0.00	62.00	2	1,521	0.13%
2024/04/26	0	0.00	6	61.15	61.50	-6	1,497	-0.40%
2024/04/25	2	62.00	0	0.00	61.60	2	1,489	0.13%
2024/04/18	1	62.40	5	64.90	61.20	-4	1,414	-0.28%
2024/04/17	5	62.40	0	0.00	62.40	5	1,307	0.38%
2024/04/11	2	62.80	0	0.00	60.80	2	1,237	0.16%
2024/04/10	5	62.30	0	0.00	61.20	5	1,215	0.41%
2024/04/01	0	0.00	4	61.90	61.50	-4	1,133	-0.35%
2024/03/29	4	59.10	0	0.00	59.60	4	1,052	0.38%
2024/03/21	5	58.00	5	57.50	57.70	0	973	0.00%
2024/03/13	0	0.00	0.2	60.50	60.00	-0.2	922	-0.02%
2024/03/12	5.2	63.34	0	0.00	61.70	5.2	861	0.60%
2024/03/11	0	0.00	4	58.00	61.90	-4	617	-0.65%
2024/03/08	10	56.26	7	55.12	56.30	3	509	0.58%
2024/03/07	0	0.00	0	52.30	51.20	0	451	0.00%
2024/03/04	0	0.00	0.1	54.60	54.20	-0.1	461	-0.01%
2024/02/26	0	0.00	5.5	54.27	54.80	-5.5	461	-1.19%
2024/02/23	0	0.00	1	55.10	54.00	-1	461	-0.22%
2024/02/19	0	55.80	11	55.81	55.70	-11	466	-2.35%
2024/02/16	0	0.00	8	55.30	55.50	-8	467	-1.71%
2023/12/15	1	65.20	1	64.50	64.50	0	478	0.00%
2023/12/06	1	63.40	0	0.00	63.10	1	446	0.22%
2023/09/21	0	0.00	1	61.70	60.90	-1	1,156	-0.09%
2023/09/20	0	0.00	4	61.68	61.80	-4	1,152	-0.35%
2023/09/19	0	0.00	3	62.43	62.60	-3	1,155	-0.26%
2023/08/24	0	0.00	1	58.30	58.20	-1	1,313	-0.08%
2023/08/18	1	58.80	0	0.00	57.70	1	1,312	0.08%
2023/07/26	1	65.20	1	64.60	64.60	0	1,204	0.00%
2023/07/11	0	0.00	16	72.40	72.20	-16	1,012	-1.58%
2023/07/10	32	69.70	16	69.70	69.70	16	836	1.91%
2023/07/03	2	65.35	0	0.00	64.80	2	676	0.30%
2023/06/29	2	63.95	0	0.00	64.00	2	669	0.30%
2023/06/27	2	63.40	0	0.00	63.10	2	679	0.29%
2023/06/06	1	63.90	0	0.00	63.70	1	663	0.15%
2023/06/02	1	64.70	0	0.00	64.80	1	634	0.16%
2023/04/21	0	0.00	0	67.20	64.50	0	756	0.00%
2023/04/17	0	0.00	0.3	71.28	71.50	-0.3	705	-0.04%
2023/03/17	0	0.00	1.9	70.61	70.70	-1.9	690	-0.28%
2023/03/15	0	0.00	0.2	70.60	70.20	-0.2	698	-0.03%
2023/03/14	0	0.00	0.3	69.80	69.60	-0.3	709	-0.04%
2023/03/13	0	0.00	0.1	70.50	70.30	-0.1	710	-0.01%
2023/03/10	0	0.00	0	71.50	71.10	0	712	0.00%
2023/03/03	0	0.00	0.1	72.40	71.90	-0.1	712	-0.01%
2023/03/02	0	0.00	0.3	73.93	73.50	-0.3	673	-0.04%
2023/02/24	0	0.00	4	75.63	75.60	-4	680	-0.59%
2023/02/22	0	0.00	1	75.90	75.60	-1	706	-0.14%
2023/02/16	1	77.10	0	0.00	76.60	1	804	0.12%
2023/02/13	0	0.00	2.1	76.81	76.60	-2.1	896	-0.23%
2023/02/10	0	0.00	4	77.20	76.50	-4	910	-0.44%
2023/02/09	17	79.52	0	0.00	78.90	17	905	1.88%
2023/02/08	17	78.92	1	78.90	78.90	16	913	1.75%
2023/02/07	71	78.21	0	0.00	78.10	71	920	7.71%
2023/02/06	67	77.94	0	0.00	77.80	67	932	7.18%
2023/02/02	139	78.92	0	0.00	79.20	139	946	14.69%	大買/鉅額交易
2023/02/01	41	76.73	4	77.00	77.00	37	937	3.94%
2023/01/31	86	75.43	0	0.00	75.90	86	948	9.06%
2023/01/13	0	0.00	1.2	72.66	71.30	-1.2	982	-0.12%
2023/01/10	0	0.00	1	74.00	73.70	-1	1,014	-0.10%
2023/01/09	0	0.00	1	73.70	73.90	-1	1,033	-0.10%
2023/01/06	4	72.90	0	0.00	72.90	4	1,054	0.38%
2023/01/03	0	0.00	5	71.00	71.10	-5	1,136	-0.44%
2022/12/29	67	69.83	0	0.00	70.40	67	1,166	5.74%
2022/12/23	0	0.00	3	71.07	71.20	-3	1,321	-0.23%
2022/12/22	0	0.00	0	72.90	71.00	0	1,359	0.00%
2022/12/21	0	0.00	0.5	71.53	70.20	-0.5	1,418	-0.04%
2022/12/19	100	73.84	0	0.00	73.60	100	1,504	6.64%
2022/12/16	0	0.00	0	75.10	74.50	0	1,584	0.00%
2022/12/14	2	75.70	0	0.00	76.10	2	1,629	0.12%
2022/12/12	0	0.00	0.1	75.00	74.80	-0.1	1,666	0.00%
2022/12/08	0	0.00	0	77.00	76.40	0	1,703	0.00%
2022/12/02	0	0.00	10	81.81	81.60	-10	1,938	-0.52%
2022/12/01	12.1	82.08	6	80.40	81.90	6.1	1,939	0.31%
2022/11/22	0	0.00	1	76.80	76.80	-1	2,029	-0.05%
2022/11/21	0	0.00	0.1	77.80	77.70	-0.1	2,068	-0.01%
2022/11/18	0	0.00	9.7	79.88	78.20	-9.7	2,111	-0.46%
2022/11/17	10.9	79.08	3	78.70	79.30	7.9	2,151	0.37%
2022/11/16	1	78.40	5	77.56	78.00	-4	2,186	-0.18%
2022/11/15	5.3	77.07	1	78.50	78.50	4.3	2,266	0.19%
2022/11/14	3	76.13	0	0.00	76.20	3	2,348	0.13%
2022/11/11	1	75.50	6	76.08	75.00	-5	2,388	-0.21%
2022/11/10	4	74.55	1	74.60	74.30	3	2,360	0.13%
2022/11/09	1	74.00	0	0.00	75.00	1	2,369	0.04%
2022/11/08	2	73.55	1.4	72.88	72.30	0.6	2,356	0.02%
2022/11/04	1	71.00	1	70.20	72.00	0	2,384	0.00%
2022/11/03	1.4	71.07	2	69.55	71.20	-0.6	2,386	-0.03%
2022/11/02	3.4	70.26	0	0.00	70.60	3.4	2,407	0.14%
2022/10/31	1	68.50	0	0.00	69.00	1	2,399	0.04%
2022/10/28	0	0.00	1	67.10	67.00	-1	2,390	-0.04%
2022/10/27	2	68.60	0	0.00	69.00	2	2,392	0.08%
2022/10/25	1	68.20	3	67.47	67.40	-2	2,395	-0.08%
2022/10/24	2	69.20	1	68.90	68.00	1	2,407	0.04%
2022/10/21	1	69.70	2	67.90	67.10	-1	2,408	-0.04%
2022/10/18	1	70.30	0	0.00	70.10	1	2,428	0.04%
2022/10/17	3	68.57	2	66.70	69.30	1	2,436	0.04%
2022/10/14	1	70.50	0	0.00	70.50	1	2,444	0.04%
2022/10/13	0	0.00	3	67.35	66.10	-3	2,491	-0.12%
2022/10/12	1	72.60	222	71.33	70.80	-221	2,472	-8.94%	大賣/鉅額交易
2022/10/11	0	0.00	3.9	72.42	71.50	-3.9	2,471	-0.16%
2022/10/07	0	0.00	9.2	77.23	77.30	-9.2	2,505	-0.37%
2022/10/06	1	78.20	0	0.00	78.60	1	2,518	0.04%
2022/10/05	10.1	79.05	6	77.32	77.60	4.1	2,515	0.16%
2022/10/04	5	76.40	0	0.00	77.60	5	2,490	0.20%
2022/10/03	10	72.70	6.8	72.43	73.10	3.2	2,480	0.13%
2022/09/30	6	71.08	2.4	69.76	72.70	3.6	2,521	0.14%
2022/09/29	2	71.80	1.9	70.98	70.40	0.1	2,511	0.01%
2022/09/28	0	0.00	0.8	72.85	71.60	-0.8	2,500	-0.03%
2022/09/26	0	0.00	2.1	81.62	79.50	-2.1	2,484	-0.08%
2022/09/23	0	0.00	0.9	86.54	84.40	-0.9	2,494	-0.04%
2022/09/21	0	0.00	2.9	88.32	88.10	-2.9	2,433	-0.12%
2022/09/20	3	89.00	0	0.00	89.00	3	2,427	0.12%
2022/09/19	0	0.00	0.5	87.00	86.50	-0.5	2,432	-0.02%
2022/09/16	1	88.10	0	0.00	87.60	1	2,424	0.04%
2022/09/15	0	0.00	7.6	90.52	89.50	-7.6	2,436	-0.31%
2022/09/14	8.7	90.31	16	88.92	91.40	-7.3	2,451	-0.30%
2022/09/13	7.7	92.22	8	91.11	90.70	-0.3	2,455	-0.01%
2022/09/12	9.2	89.85	3	90.53	89.60	6.2	2,384	0.26%
2022/09/08	4.3	82.89	0	0.00	84.50	4.3	2,344	0.18%
2022/09/07	4	80.40	1.5	79.73	80.30	2.5	2,370	0.10%
2022/09/06	3	80.90	1.1	81.23	80.70	1.9	2,376	0.08%
2022/09/05	1	85.30	0.4	84.86	83.60	0.6	2,371	0.03%
2022/09/01	1	89.90	2	89.90	88.00	-1	2,362	-0.04%
2022/08/31	0	0.00	1	88.60	89.70	-1	2,353	-0.04%
2022/08/30	3	89.23	0	0.00	89.30	3	2,390	0.13%
2022/08/29	0	0.00	12	87.08	87.40	-12	2,394	-0.50%
2022/08/26	0	0.00	5	91.70	89.70	-5	2,388	-0.21%
2022/08/25	5.6	90.98	0	0.00	90.60	5.6	2,380	0.24%
2022/08/24	7	89.54	5.3	92.77	89.20	1.7	2,369	0.07%
2022/08/23	4.3	92.43	15	91.97	92.10	-10.7	2,370	-0.45%
2022/08/22	5	93.24	0	0.00	93.00	5	2,363	0.21%
2022/08/19	2	92.95	18	91.97	91.40	-16	2,275	-0.70%
2022/08/18	25	87.14	0	0.00	87.40	25	2,164	1.16%
2022/08/17	1	86.30	1	85.40	85.40	0	2,154	0.00%
2022/08/16	0	0.00	18.7	86.66	85.90	-18.7	2,170	-0.86%
2022/08/15	22.1	86.44	0	0.00	86.50	22.1	2,193	1.01%
2022/08/12	9.7	84.73	0.2	84.80	84.70	9.5	2,209	0.43%
2022/08/11	6.1	84.63	14	84.47	83.60	-7.9	2,261	-0.35%
2022/08/10	0	0.00	8	81.96	82.20	-8	2,329	-0.34%
2022/08/09	11	82.85	0	0.00	82.60	11	2,366	0.46%
2022/08/08	1	80.60	0	0.00	80.50	1	2,424	0.04%
2022/08/05	1.6	80.01	0	0.00	80.70	1.6	2,519	0.06%
2022/08/04	0	0.00	0.3	76.81	77.90	-0.3	2,600	-0.01%
2022/08/03	0	0.00	0.1	77.90	77.40	-0.1	2,654	0.00%
2022/08/02	0	0.00	3.6	79.77	79.00	-3.6	2,716	-0.13%
2022/08/01	0	0.00	4.1	83.15	82.70	-4.1	2,723	-0.15%
2022/07/29	4.7	83.93	2.6	83.76	84.00	2.1	2,740	0.08%
2022/07/28	0	0.00	4	82.20	81.40	-4	2,747	-0.15%
2022/07/27	1	82.60	0	0.00	82.80	1	2,755	0.04%
2022/07/26	0	0.00	3.1	83.89	81.40	-3.1	2,754	-0.11%
2022/07/25	1	83.70	0	0.00	84.20	1	2,739	0.04%
2022/07/22	7	83.80	1.3	83.80	83.30	5.7	2,765	0.21%
2022/07/21	1	84.80	0	0.00	84.80	1	2,803	0.04%
2022/07/20	4	83.88	0	0.00	83.40	4	2,798	0.14%
2022/07/19	7	80.10	46	80.30	80.30	-39	2,777	-1.40%
2022/07/18	4	81.17	0	0.00	81.10	4	2,794	0.14%
2022/07/14	0.3	79.30	0	0.00	79.90	0.3	2,744	0.01%
2022/07/12	0	0.00	3.8	76.03	76.50	-3.8	2,751	-0.14%
2022/07/11	0	0.00	2	79.20	79.50	-2	2,760	-0.07%
2022/07/07	1	76.00	0	0.00	76.90	1	2,740	0.04%
2022/07/06	0	0.00	1	75.40	73.70	-1	2,758	-0.04%
2022/07/05	2	78.35	0.2	78.89	78.60	1.8	2,813	0.07%
2022/07/04	0	0.00	2	78.70	78.70	-2	2,789	-0.07%
2022/06/30	0	0.00	0.8	85.00	83.80	-0.8	2,766	-0.03%
2022/06/29	0	0.00	6.6	90.29	90.40	-6.6	2,793	-0.24%
2022/06/28	0	0.00	3	92.10	92.30	-3	2,841	-0.11%
2022/06/27	9.8	94.64	0	0.00	94.30	9.8	2,942	0.33%
2022/06/24	0.3	90.20	5.9	89.66	90.00	-5.6	2,995	-0.19%
2022/06/22	0	0.00	1	90.51	90.90	-1	3,486	-0.03%
2022/06/21	5	91.72	0	0.00	93.50	5	3,596	0.14%
2022/06/17	0	0.00	5.1	94.22	94.70	-5.1	3,686	-0.14%
2022/06/16	8.1	103.63	3.3	99.00	97.20	4.8	3,870	0.12%
2022/06/15	7	101.79	9.5	102.26	100.50	-2.5	4,103	-0.06%
2022/06/14	0.2	103.00	8.1	101.75	103.50	-7.9	4,666	-0.17%
2022/06/13	7	103.86	3	102.33	103.00	4	5,179	0.08%
2022/06/10	8.1	104.56	2.8	104.11	104.50	5.3	5,689	0.09%
2022/06/09	0	0.00	6.2	105.24	107.00	-6.2	5,839	-0.11%
2022/06/08	8.3	107.18	2.1	106.28	106.00	6.3	6,001	0.10%
2022/06/07	0	0.00	6	104.83	104.00	-6	6,047	-0.10%
2022/06/06	0	0.00	3.2	103.57	102.50	-3.2	6,039	-0.05%
2022/06/02	8	105.06	6.5	104.78	105.00	1.5	6,065	0.03%
2022/06/01	3.3	105.50	0	0.00	105.50	3.3	6,063	0.05%
2022/05/31	2	104.00	5	104.60	104.00	-3	6,049	-0.05%
2022/05/30	4	103.50	1	102.50	103.50	3	6,035	0.05%
2022/05/27	1	99.90	0	0.00	99.90	1	6,018	0.02%
2022/05/26	4	101.50	10	100.01	98.90	-6	6,030	-0.10%
2022/05/25	11.4	100.93	0	0.00	100.50	11.4	6,052	0.19%
2022/05/24	0	0.00	2.8	98.43	97.30	-2.8	6,064	-0.05%
2022/05/20	0	0.00	2	98.75	99.40	-2	6,054	-0.03%
2022/05/19	2.3	99.49	4.1	97.72	100.50	-1.8	6,052	-0.03%
2022/05/18	2	100.75	1.6	98.63	98.90	0.5	6,030	0.01%
2022/05/17	3	98.26	0	0.00	99.10	3	5,948	0.05%
2022/05/16	0	0.00	8	96.99	96.10	-8	5,933	-0.13%
2022/05/13	7	96.78	2	96.99	96.30	5.1	5,885	0.09%
2022/05/12	0	0.00	4.2	94.19	92.20	-4.2	5,845	-0.07%
2022/05/11	4.2	95.42	0	95.95	96.00	4.2	5,884	0.07%
2022/05/10	2.1	91.64	0	91.90	93.60	2.1	5,851	0.04%
2022/05/09	0	0.00	3.2	90.37	88.10	-3.2	5,823	-0.06%
2022/05/06	1	93.20	7.3	92.12	92.80	-6.3	5,852	-0.11%
2022/05/05	5	96.02	0	96.50	95.90	5	5,881	0.08%
2022/05/04	0	0.00	0	94.10	93.10	0	5,873	0.00%
2022/05/03	0	0.00	3.2	93.05	93.40	-3.2	5,882	-0.06%
2022/04/29	0	0.00	3.3	93.74	92.20	-3.3	5,928	-0.05%
2022/04/28	3	92.90	2	92.40	92.20	1	5,947	0.02%
2022/04/27	3	91.70	4.1	90.22	92.10	-1.1	5,941	-0.02%
2022/04/26	2	96.25	0	97.00	95.00	2	5,904	0.03%
2022/04/25	5	96.82	9.2	96.38	95.50	-4.2	5,911	-0.07%
2022/04/22	0	0.00	9.5	103.04	101.00	-9.5	5,907	-0.16%
2022/04/21	4	107.00	0	0.00	106.50	4	5,936	0.07%
2022/04/20	1	107.50	3.9	106.63	106.50	-2.9	5,993	-0.05%
2022/04/19	8.3	108.28	0	0.00	106.50	8.3	6,020	0.14%
2022/04/18	3	105.83	2.7	103.58	104.00	0.3	6,072	0.00%
2022/04/15	0	0.00	3.6	106.77	105.50	-3.6	6,120	-0.06%
2022/04/14	5.9	108.57	2	108.50	109.00	3.9	6,212	0.06%
2022/04/13	1.6	109.69	4.7	109.05	109.00	-3.1	6,242	-0.05%
2022/04/12	7.2	107.72	8	105.81	106.00	-0.8	6,281	-0.01%
2022/04/11	5.4	110.78	4.2	107.75	106.00	1.2	6,312	0.02%
2022/04/08	1	108.50	1	109.00	108.50	0	6,311	0.00%
2022/04/07	0	0.00	15.3	110.13	107.50	-15.3	6,321	-0.24%
2022/04/06	4	113.00	0	0.00	112.00	4	6,349	0.06%
2022/04/01	9	114.39	0.9	113.00	116.00	8.1	6,389	0.13%
2022/03/31	4	118.25	4	117.75	117.50	0	6,384	0.00%
2022/03/30	12	120.75	0	0.00	120.50	12	6,377	0.19%
2022/03/29	1	119.50	203	118.00	118.50	-202	6,436	-3.14%	大賣/鉅額交易
2022/03/28	2	119.25	2.1	117.28	120.50	-0.1	6,405	0.00%
2022/03/25	16	123.81	15.7	127.31	119.50	0.3	6,349	0.01%
2022/03/24	6	123.33	129	121.09	125.50	-123	5,990	-2.05%	大賣/鉅額交易
2022/03/23	2	123.50	5	122.60	122.00	-3	6,054	-0.05%
2022/03/22	1	123.00	18.2	122.77	123.50	-17.2	6,362	-0.27%
2022/03/21	6	124.50	10	123.25	124.50	-4	6,365	-0.06%
2022/03/18	139	123.88	29	121.78	125.00	110	6,294	1.75%	大買/鉅額交易
2022/03/17	241	120.00	22	121.27	123.00	219	6,183	3.54%	大買/鉅額交易
2022/03/16	12	117.75	205	117.71	115.00	-193	5,906	-3.27%	大賣/鉅額交易
2022/03/15	658	113.69	607	111.74	114.00	51	5,459	0.93%	大買/大賣/
2022/03/14	31	108.52	28	107.27	109.00	3	4,994	0.06%
2022/03/11	6	105.75	207	109.46	104.50	-201	4,864	-4.13%	大賣/鉅額交易
2022/03/10	356	108.99	0	0.00	110.00	356	4,718	7.54%	大買/鉅額交易
2022/03/09	2	101.75	0	0.00	100.00	2	4,718	0.04%
2022/03/08	4	102.75	3	100.27	98.40	1	4,766	0.02%
2022/03/07	1	101.00	5	102.90	101.00	-4	4,775	-0.08%
2022/03/04	2	109.00	2	108.50	107.00	0	4,872	0.00%
2022/03/03	2	112.00	3	108.83	108.50	-1	5,013	-0.02%
2022/03/02	3	108.83	2	107.00	109.00	1	5,048	0.02%
2022/03/01	1	107.50	0	0.00	107.50	1	5,096	0.02%
2022/02/25	7	104.71	8	103.81	106.50	-1	5,221	-0.02%
2022/02/24	1.1	101.47	5.1	101.60	100.00	-4.1	5,761	-0.07%
2022/02/23	3.2	106.31	0	0.00	106.50	3.2	6,668	0.05%
2022/02/22	1	106.50	2	106.75	105.50	-1	6,989	-0.01%
2022/02/21	5	110.20	6	109.17	110.50	-1	8,313	-0.01%
2022/02/18	2	112.75	2.8	112.18	111.50	-0.8	9,087	-0.01%
2022/02/17	0.1	112.00	1	112.00	112.50	-0.9	9,524	-0.01%
2022/02/16	2	114.75	1	113.50	113.00	1	9,759	0.01%
2022/02/15	7	113.36	3	112.67	112.00	4	9,835	0.04%
2022/02/14	1	115.50	1	116.00	112.00	0	9,922	0.00%
2022/02/11	38	118.22	2	119.25	118.00	36	9,939	0.36%
2022/02/10	1	115.50	34	114.63	114.50	-33	9,912	-0.33%
2022/02/09	53	116.32	1	115.50	116.00	52	10,043	0.52%
2022/02/08	2	114.00	0	0.00	112.50	2	10,253	0.02%
2022/02/07	1	112.50	2	109.00	112.00	-1	10,339	-0.01%
2022/01/26	0	0.00	1	109.50	111.50	-1	10,638	-0.01%
2022/01/25	0	0.00	7	113.79	111.00	-7	11,292	-0.06%
2022/01/24	7	114.57	1	112.50	115.50	6	11,581	0.05%
2022/01/21	2	116.50	3	116.69	113.50	-1	11,898	-0.01%
2022/01/20	51	118.22	9.7	117.42	118.50	41.3	11,940	0.35%
2022/01/19	6	120.17	3	118.67	120.00	3	12,013	0.02%
2022/01/18	1	122.50	15	123.03	120.50	-14	12,389	-0.11%
2022/01/17	16	122.81	4	120.63	123.00	12	12,488	0.10%
2022/01/14	5	119.40	2	118.25	120.50	3	12,605	0.02%
2022/01/13	1.5	119.00	2	119.75	120.00	-0.5	12,797	0.00%
2022/01/12	0	0.00	1	123.00	122.50	-1	12,857	-0.01%
2022/01/11	3	124.83	32.8	123.28	122.00	-29.8	13,014	-0.23%
2022/01/10	14.5	129.12	2.5	127.80	129.50	12	13,107	0.09%
2022/01/07	4	125.14	6	125.21	125.00	-2	13,160	-0.02%
2022/01/06	4	129.75	1	128.00	129.50	3	13,123	0.02%
2022/01/05	0	0.00	2	131.50	130.00	-2	13,149	-0.02%
2022/01/04	104	137.17	4	137.25	137.50	100	13,135	0.76%	大買/
2022/01/03	7	137.64	4	137.63	137.50	3	13,183	0.02%
2021/12/30	0	0.00	12	134.88	133.50	-12	13,204	-0.09%
2021/12/29	14	138.00	0	0.00	136.00	14	13,255	0.11%
2021/12/28	51	136.00	14	136.32	135.00	37	13,264	0.28%
2021/12/27	15.5	136.02	8	136.00	136.50	7.5	13,275	0.06%
2021/12/24	7	133.79	26	134.23	132.50	-19	13,296	-0.14%
2021/12/23	29	137.07	7	135.07	134.00	22	13,322	0.17%
2021/12/22	2	132.75	16.5	134.27	131.00	-14.5	13,277	-0.11%
2021/12/21	19	133.89	10	132.20	132.50	9	13,353	0.07%
2021/12/20	7	133.50	3	131.33	132.50	4	13,692	0.03%
2021/12/17	26	131.56	882	134.95	132.00	-856	13,819	-6.19%	大賣/鉅額交易
2021/12/16	491	145.67	137	139.38	141.00	354	14,213	2.49%	大買/大賣/鉅額交易
2021/12/15	20	135.78	2	135.50	136.50	18	13,899	0.13%
2021/12/14	222	131.75	6	132.75	133.00	216	13,906	1.55%	大買/鉅額交易
2021/12/13	7	134.93	3	133.83	136.00	4	13,784	0.03%
2021/12/10	14	137.57	120	142.81	137.00	-106	13,669	-0.78%	大賣/鉅額交易
2021/12/09	11	143.50	804	146.13	142.50	-793	13,430	-5.90%	大賣/鉅額交易
2021/12/08	52	151.96	750	151.05	150.50	-698	13,402	-5.21%	大賣/鉅額交易
2021/12/07	211.6	147.14	0	0.00	147.50	211.6	13,471	1.57%	大買/鉅額交易
2021/12/06	0.6	150.40	91.2	151.26	150.00	-90.6	13,556	-0.67%
2021/12/03	644.6	152.31	311	152.14	153.00	333.6	13,616	2.45%	大買/大賣/鉅額交易
2021/12/02	912	148.79	63.5	148.44	148.00	848.5	13,592	6.24%	大買/鉅額交易
2021/12/01	362.2	147.81	259	146.08	148.50	103.2	13,609	0.76%	大買/大賣/鉅額交易
2021/11/30	1,051	150.31	1,900	149.26	146.00	-849	13,653	-6.22%	大買/大賣/鉅額交易
2021/11/29	1,651.8	146.28	400.3	146.93	148.50	1,251.5	13,839	9.04%	大買/大賣/鉅額交易
2021/11/26	101	143.00	601	138.84	140.00	-500	13,757	-3.63%	大買/大賣/鉅額交易
2021/11/25	600	143.90	2.5	143.60	146.00	597.5	13,765	4.34%	大買/鉅額交易
2021/11/24	3	141.50	3	140.67	145.50	0	13,763	0.00%
2021/11/23	3	144.50	603	134.64	135.50	-600	13,751	-4.36%	大賣/鉅額交易
2021/11/22	615	148.56	4	145.38	149.00	611	13,594	4.49%	大買/鉅額交易
2021/11/19	1	134.00	3	137.50	143.00	-2	12,777	-0.02%
2021/11/18	32	132.02	6	127.67	130.00	26	12,539	0.21%
2021/11/17	5	122.10	200	119.00	127.50	-195	11,358	-1.72%	大賣/鉅額交易
2021/11/16	1,256	115.85	1,067	115.44	116.00	189	10,703	1.77%	大買/大賣/鉅額交易
2021/11/15	8	105.00	0	0.00	105.50	8	10,283	0.08%
2021/11/11	1	98.80	0	0.00	98.00	1	10,074	0.01%
2021/11/10	3	97.10	0	0.00	97.00	3	10,002	0.03%
2021/11/05	0	0.00	2	104.25	101.50	-2	9,816	-0.02%
2021/11/04	0	0.00	3	103.50	102.00	-3	9,625	-0.03%
2021/11/03	5	103.40	0	0.00	103.50	5	9,584	0.05%
2021/11/02	4	111.75	16	105.44	107.00	-12	9,378	-0.13%
2021/11/01	351	103.69	351.2	103.79	104.50	-0.2	8,770	0.00%	大買/大賣/
2021/10/29	2	97.80	1	95.10	95.30	1	8,593	0.01%
2021/10/28	3	94.10	0	0.00	94.70	3	8,313	0.04%
2021/10/27	0	0.00	1	93.50	94.30	-1	8,304	-0.01%
2021/10/26	3	96.47	7.1	96.77	92.90	-4.1	8,334	-0.05%
2021/10/22	20	95.86	5	93.90	96.30	15	8,230	0.18%
2021/10/19	0	0.00	10	91.61	93.20	-10	8,626	-0.12%
2021/10/18	9	88.90	11	88.47	92.00	-2	8,907	-0.02%
2021/10/15	13	87.65	1	87.40	87.40	12	9,479	0.13%
2021/10/14	0	0.00	0	83.40	85.00	0	10,159	0.00%
2021/10/13	0	0.00	2.1	87.70	84.20	-2.1	10,360	-0.02%
2021/10/12	0	0.00	4	87.35	87.50	-4	10,411	-0.04%
2021/10/08	3	88.00	3	85.53	86.50	0	10,592	0.00%
2021/10/07	4	84.40	0	0.00	85.60	4	10,742	0.04%
2021/10/05	2	80.25	1	81.60	81.60	1	11,096	0.01%
2021/10/04	3	80.70	0	0.00	78.80	3	11,067	0.03%
2021/10/01	0	0.00	6	87.03	82.50	-6	11,064	-0.05%
2021/09/30	2	88.80	1	86.70	88.80	1	11,233	0.01%
2021/09/29	0	0.00	2	89.30	87.00	-2	11,390	-0.02%
2021/09/28	0	0.00	5	92.38	92.80	-5	11,362	-0.04%
2021/09/27	3	95.87	1	92.90	93.10	2	11,275	0.02%
2021/09/24	1.5	93.40	2	93.10	92.50	-0.5	10,931	0.00%
2021/09/23	2	93.80	0	0.00	92.80	2	10,775	0.02%
2021/09/22	0	0.00	18	88.36	90.20	-18	10,249	-0.18%
2021/09/17	21	87.84	0	0.00	89.90	21	10,192	0.21%
2021/09/15	0	0.00	35	85.66	84.90	-35	10,159	-0.34%
2021/09/14	27	88.72	9	88.13	87.70	18	10,194	0.18%
2021/09/13	0	0.00	20	87.73	87.50	-20	10,197	-0.20%
2021/09/10	31	88.02	10	87.66	88.50	21	10,248	0.20%
2021/09/09	17	85.99	0	0.00	86.40	17	10,371	0.16%
2021/09/08	8	83.83	3	82.70	82.70	5	10,309	0.05%
2021/09/06	0	0.00	2	90.40	88.20	-2	10,532	-0.02%
2021/09/02	2	93.35	0	0.00	90.40	2	10,452	0.02%
2021/08/31	0	0.00	500	89.47	90.00	-500	10,126	-4.94%	大賣/鉅額交易
2021/08/27	0	0.00	29.8	89.33	88.10	-29.8	10,018	-0.30%
2021/08/26	5	92.74	2	90.20	90.40	3	9,987	0.03%
2021/08/25	0	0.00	12	89.52	92.00	-12	9,599	-0.13%
2021/08/24	15	85.03	14	84.10	83.70	1	9,484	0.01%
2021/08/23	21	84.55	305	83.78	83.70	-284	9,416	-3.02%	大賣/鉅額交易
2021/08/20	21	81.73	1	79.30	80.60	20	9,279	0.22%
2021/08/19	1	81.60	3	80.10	78.10	-2	9,155	-0.02%
2021/08/18	1	79.90	0	0.00	81.50	1	9,166	0.01%
2021/08/17	3	77.80	1	80.50	76.90	2	9,205	0.02%
2021/08/16	1	81.70	0	0.00	81.10	1	9,155	0.01%
2021/08/13	0	0.00	2	84.35	81.00	-2	9,127	-0.02%
2021/08/12	3	84.97	0	0.00	84.50	3	9,106	0.03%
2021/08/10	0	0.00	2	86.45	86.00	-2	9,082	-0.02%
2021/08/06	0	0.00	1	92.60	88.20	-1	8,992	-0.01%
2021/08/05	1	93.70	0	0.00	93.70	1	8,885	0.01%
2021/08/04	0	0.00	1	92.70	92.20	-1	8,890	-0.01%
2021/07/30	0	0.00	1	94.40	91.10	-1	8,671	-0.01%
2021/07/29	2	93.20	1	89.30	94.10	1	8,570	0.01%
2021/07/27	0	0.00	1	102.43	98.60	-1	8,277	-0.01%
2021/07/26	501	107.19	502	107.46	105.00	-1	8,030	-0.01%	大買/大賣/
2021/07/23	0	0.00	2.2	98.50	97.80	-2.2	7,672	-0.03%
2021/07/22	2	100.50	461	101.72	101.00	-459	7,498	-6.12%	大賣/鉅額交易
2021/07/21	1,260	98.96	1	93.50	100.50	1,259	7,086	17.77%	大買/鉅額交易
2021/07/20	4	95.43	8	95.81	91.50	-4	6,461	-0.06%
2021/07/19	503	90.97	505	90.95	91.00	-2	5,924	-0.03%	大買/大賣/
2021/07/16	2	85.05	3	83.30	82.80	-1	5,879	-0.02%
2021/07/15	1	85.70	18	82.95	84.50	-17	6,380	-0.27%
2021/07/14	23	85.18	3	82.00	85.70	20	6,458	0.31%
2021/07/13	6	86.27	23	84.07	80.50	-17	6,213	-0.27%
2021/07/12	10	82.83	15	81.80	82.50	-5	5,940	-0.08%
2021/07/09	16	79.22	0	0.00	78.50	16	5,701	0.28%
2021/07/08	0	0.00	27	79.08	77.70	-27	5,690	-0.47%
2021/07/07	27	79.44	0	0.00	79.30	27	5,696	0.47%
2021/07/06	12	78.14	9	78.18	77.70	3	5,513	0.05%
2021/07/05	9	74.09	0	0.00	74.90	9	5,407	0.17%
2021/07/01	0	0.00	1	70.60	69.90	-1	5,730	-0.02%
2021/06/28	1	73.00	1	71.90	72.80	0	5,898	0.00%
2021/06/24	5	73.50	0	0.00	73.30	5	5,910	0.08%
2021/06/18	1	75.60	1	77.70	75.20	0	5,731	0.00%
2021/06/15	0	0.00	4	68.20	72.90	-4	5,439	-0.07%
2021/06/11	4	67.75	0	0.00	67.70	4	5,204	0.08%
2021/06/07	1	65.70	0	0.00	66.50	1	5,112	0.02%
2021/06/04	0	0.00	200	66.48	66.50	-200	5,091	-3.93%	大賣/鉅額交易
2021/06/03	0	0.00	500	68.16	68.10	-500	5,064	-9.87%	大賣/鉅額交易
2021/05/25	300	68.25	300	67.31	66.30	0	4,791	0.00%	大買/大賣/
2021/05/10	0	0.00	2.2	71.67	69.70	-2.2	4,645	-0.05%
2021/05/07	3	70.60	1	71.80	71.90	2	4,657	0.04%
2021/05/03	0	0.00	1	76.60	74.40	-1	4,637	-0.02%
2021/04/29	1	78.90	2	79.10	78.50	-1	4,632	-0.02%
2021/04/27	1	80.20	0	0.00	79.80	1	4,711	0.02%
2021/04/26	2	82.25	2	84.10	82.20	0	4,781	0.00%
2021/04/23	2	83.00	0	0.00	82.50	2	4,805	0.04%
2021/04/22	0	0.00	17	82.72	78.50	-17	4,807	-0.35%
2021/04/21	12	87.39	963	85.68	84.00	-951	5,265	-18.06%	大賣/鉅額交易
2021/04/20	961	82.78	0	0.00	82.80	961	4,952	19.41%	大買/鉅額交易
2021/04/19	2	74.70	1	73.40	75.30	1	4,723	0.02%
2021/04/14	0	0.00	15	75.13	74.10	-15	4,808	-0.31%
2021/04/13	11	78.69	3.5	76.89	76.00	7.5	4,802	0.16%
2021/04/12	0	0.00	4.5	75.93	75.40	-4.5	4,769	-0.09%
2021/04/09	13	78.20	11	80.01	78.00	2	4,752	0.04%
2021/04/08	9	80.49	7	81.70	80.00	2	4,656	0.04%
2021/04/07	1	78.20	2	77.75	77.30	-1	4,438	-0.02%
2021/04/06	5.5	75.09	1	75.60	77.60	4.5	4,318	0.10%
2021/04/01	1	72.30	1	71.20	71.20	0	4,117	0.00%
2021/03/31	0	0.00	1	71.10	71.10	-1	4,134	-0.02%
2021/03/30	1	72.80	1	72.40	72.40	0	4,161	0.00%
2021/03/25	0	0.00	0.4	70.50	70.30	-0.4	4,248	-0.01%
2021/03/23	0	0.00	2.3	70.64	71.00	-2.3	4,278	-0.05%
2021/03/22	4	71.99	0	0.00	72.00	4	4,235	0.09%
2021/03/19	0	0.00	1	68.40	68.60	-1	4,161	-0.02%
2021/03/16	1	71.70	1	70.00	70.00	0	4,629	0.00%
2021/03/12	0	0.00	6	70.02	70.00	-6	5,031	-0.12%
2021/03/11	1.4	69.50	1	69.00	69.40	0.4	5,068	0.01%
2021/03/09	0	0.00	0.2	67.00	67.10	-0.2	5,373	0.00%
2021/03/08	0	0.00	0.8	67.75	67.30	-0.8	5,405	-0.01%
2021/03/05	1	68.00	1	67.20	67.70	0	5,455	0.00%
2021/03/04	0	0.00	0.3	68.30	68.30	-0.3	5,610	-0.01%
2021/03/03	1	69.40	0	0.00	69.40	1	5,613	0.02%
2021/02/26	0	0.00	1	70.40	70.00	-1	5,646	-0.02%
2021/02/24	0	0.00	2	72.45	71.50	-2	5,746	-0.03%
2021/02/23	0	0.00	18	73.03	72.50	-18	5,822	-0.31%
2021/02/22	21	74.53	6	72.93	73.90	15	5,782	0.26%
2021/02/19	5	71.60	0	0.00	71.40	5	5,670	0.09%
2021/02/18	2	70.45	0	0.00	70.30	2	5,686	0.04%
2021/02/17	1	68.60	0	0.00	69.30	1	5,680	0.02%
2021/02/04	1	66.60	0	0.00	67.10	1	5,659	0.02%
2021/02/03	0	0.00	19	67.73	66.70	-19	5,657	-0.34%
2021/02/02	1	68.00	0	0.00	67.80	1	5,655	0.02%
2021/02/01	0	0.00	3	66.43	66.30	-3	5,639	-0.05%
2021/01/29	0	0.00	0.8	68.42	67.40	-0.8	5,620	-0.01%
2021/01/28	0	0.00	14.7	70.24	69.50	-14.7	5,595	-0.26%
2021/01/27	15	71.76	0	0.00	71.60	15	5,570	0.27%
2021/01/25	0	0.00	2	70.45	70.50	-2	5,501	-0.04%
2021/01/20	0	0.00	4	74.10	72.70	-4	5,396	-0.07%
2021/01/19	1	80.20	11	77.75	76.70	-10	5,306	-0.19%
2021/01/18	8	78.08	2	77.85	79.20	6	5,183	0.12%
2021/01/15	1	79.90	23	79.53	77.70	-22	5,047	-0.44%
2021/01/14	18	81.12	1,110	78.96	79.10	-1,092	4,829	-22.61%	大賣/鉅額交易
2021/01/13	1,099	77.59	1	74.10	77.60	1,098	4,145	26.49%	大買/鉅額交易
2021/01/12	6	72.75	14.6	72.34	70.60	-8.6	3,834	-0.22%
2021/01/11	19	72.00	1	72.30	72.10	18	3,737	0.48%
2021/01/08	2	69.90	1	68.70	69.90	1	3,682	0.03%
2021/01/07	0	0.00	5	69.60	69.50	-5	3,726	-0.13%
2021/01/06	1	69.40	3.3	69.41	69.10	-2.3	3,722	-0.06%
2021/01/05	0	0.00	15	71.22	71.10	-15	3,724	-0.40%
2021/01/04	36	72.76	0	0.00	72.60	36	3,705	0.97%
2020/12/31	1	71.80	1.2	71.27	71.10	-0.2	3,665	-0.01%
2020/12/30	1	73.20	4	72.68	71.80	-3	3,652	-0.08%
2020/12/29	0	0.00	2	72.90	72.70	-2	3,628	-0.06%
2020/12/28	6	73.18	0	0.00	72.80	6	3,554	0.17%
2020/12/25	3	72.47	0	0.00	72.30	3	3,491	0.09%
2020/12/24	0	0.00	13	71.49	71.50	-13	3,502	-0.37%
2020/12/23	19	72.10	5	69.64	71.70	14	3,515	0.40%
2020/12/22	8	71.61	3	69.40	69.00	5	3,498	0.14%
2020/12/21	0	0.00	1	69.10	70.00	-1	3,500	-0.03%
2020/12/18	3	70.20	0	0.00	70.90	3	3,502	0.09%
2020/12/17	0	0.00	335	69.93	70.10	-335	3,506	-9.55%	大賣/鉅額交易
2020/12/16	1	71.60	35	71.78	71.30	-34	3,494	-0.97%
2020/12/15	1	72.20	0	0.00	70.80	1	3,520	0.03%
2020/12/14	2	74.45	0	0.00	73.70	2	3,552	0.06%
2020/12/11	3	73.87	1	73.00	72.50	2	3,578	0.06%
2020/12/10	5	76.10	11	74.21	75.00	-6	3,479	-0.17%
2020/12/09	31	72.91	8	69.81	74.70	23	3,188	0.72%
2020/12/08	1	68.80	0	0.00	69.00	1	2,814	0.04%
2020/12/07	0	0.00	1	67.60	68.00	-1	2,787	-0.04%
2020/12/04	0	0.00	19	67.85	67.60	-19	2,766	-0.69%
2020/12/03	26	70.18	2	68.70	68.00	24	2,749	0.87%
2020/12/02	0	0.00	5	67.40	67.20	-5	2,673	-0.19%
2020/11/30	6	68.42	0	0.00	67.10	6	2,687	0.22%
2020/11/27	1	66.30	0	0.00	65.60	1	2,558	0.04%
2020/11/20	10	64.40	10	64.20	64.40	0	2,731	0.00%
2020/11/10	0	0.00	1	60.00	60.10	-1	4,085	-0.02%
2020/11/06	2	60.60	0	0.00	60.60	2	4,150	0.05%
2020/11/05	0	0.00	2	61.70	60.90	-2	4,243	-0.05%
2020/11/02	1	58.90	0	0.00	59.10	1	4,391	0.02%
2020/10/28	1	60.60	1	60.90	60.30	0	4,808	0.00%
2020/10/26	1	62.90	0	0.00	62.80	1	4,929	0.02%
2020/10/23	3	63.70	0	0.00	63.70	3	4,947	0.06%
2020/10/22	0	0.00	5	65.50	64.00	-5	5,080	-0.10%
2020/10/21	0	0.00	1	65.10	64.20	-1	5,093	-0.02%
2020/10/16	0	0.00	1	64.90	64.70	-1	5,624	-0.02%
2020/10/15	1	67.20	0	0.00	66.30	1	5,756	0.02%
2020/10/14	80	64.35	26	64.35	64.50	54	5,715	0.94%
2020/10/13	70	63.66	45	64.18	64.00	25	5,762	0.43%
2020/10/12	82	65.25	170	65.70	64.90	-88	5,786	-1.52%	大賣/
2020/10/07	2	67.20	12	67.31	67.40	-10	5,892	-0.17%
2020/10/06	1	67.20	1	67.10	66.50	0	6,016	0.00%
2020/10/05	1	66.60	10	66.57	66.70	-9	6,088	-0.15%
2020/09/30	102	66.34	1	66.00	66.60	101	6,179	1.63%	大買/鉅額交易
2020/09/29	6	66.18	1	64.80	66.80	5	6,221	0.08%
2020/09/28	2	65.10	3	64.40	64.70	-1	6,299	-0.02%
2020/09/25	185	66.04	7	65.49	65.00	178	6,398	2.78%	大買/鉅額交易
2020/09/24	0	0.00	2	68.30	67.60	-2	6,612	-0.03%
2020/09/23	1	70.60	2	69.60	69.60	-1	6,584	-0.02%
2020/09/22	2	69.85	9	70.13	70.30	-7	6,623	-0.11%
2020/09/21	2	71.90	2	70.15	69.70	0	6,606	0.00%
2020/09/18	2	71.80	4	71.70	71.60	-2	6,614	-0.03%
2020/09/17	10	72.18	0	0.00	72.70	10	6,610	0.15%
2020/09/16	2	71.45	1	71.30	70.90	1	6,574	0.02%
2020/09/15	1	70.80	0	0.00	70.20	1	6,578	0.02%
2020/09/14	1	69.90	2	69.60	69.70	-1	6,779	-0.01%
2020/09/11	3	69.37	1	68.70	69.20	2	6,820	0.03%
2020/09/10	2	69.20	1	68.70	68.60	1	6,866	0.01%
2020/09/09	20	68.57	1	68.20	69.50	19	6,968	0.27%
2020/09/08	1	69.00	20	69.50	68.90	-19	7,054	-0.27%
2020/09/07	21	72.66	3	70.30	69.20	18	7,134	0.25%
2020/09/04	3	69.67	2	67.75	70.30	1	7,125	0.01%
2020/09/03	1	71.10	1	69.70	69.40	0	7,190	0.00%
2020/09/02	51	70.03	0	0.00	70.30	51	7,253	0.70%
2020/08/31	0	0.00	1	69.30	69.20	-1	7,431	-0.01%
2020/08/28	0	0.00	72	72.04	70.00	-72	7,943	-0.91%
2020/08/27	2	71.65	0	0.00	71.80	2	7,937	0.03%
2020/08/26	1	70.60	50	69.74	71.30	-49	7,961	-0.62%
2020/08/25	1	69.90	63	69.21	69.50	-62	8,035	-0.77%
2020/08/24	52	68.71	84	68.60	69.20	-32	8,157	-0.39%
2020/08/21	14	68.08	35	68.58	69.70	-21	8,266	-0.25%
2020/08/20	203	68.91	404	72.26	68.80	-201	8,231	-2.44%	大買/大賣/鉅額交易
2020/08/19	758	74.06	365	74.23	76.40	393	8,499	4.62%	大買/大賣/鉅額交易
2020/08/18	10	73.24	8	72.96	72.60	2	8,464	0.02%
2020/08/17	251	70.25	0	0.00	71.50	251	8,361	3.00%	大買/鉅額交易
2020/08/14	1	68.40	0	0.00	68.60	1	8,597	0.01%
2020/08/13	1	68.90	2	68.15	67.70	-1	8,946	-0.01%
2020/08/11	1	70.60	16	68.89	68.60	-15	9,274	-0.16%
2020/08/10	4	71.38	5	70.70	69.80	-1	9,375	-0.01%
2020/08/07	1	71.70	1	70.40	70.60	0	9,557	0.00%
2020/08/05	1	71.60	2	71.25	70.90	-1	10,009	-0.01%
2020/08/04	7	74.21	9	74.70	72.50	-2	10,068	-0.02%
2020/08/03	15	73.25	17	72.14	73.90	-2	9,941	-0.02%
2020/07/31	8	72.96	10	72.19	71.60	-2	9,897	-0.02%
2020/07/30	9	71.53	1	71.10	71.80	8	9,892	0.08%
2020/07/29	6	69.52	14	68.99	69.70	-8	9,875	-0.08%
2020/07/28	22	71.86	7	70.67	68.90	15	9,883	0.15%
2020/07/27	8	69.66	0	0.00	70.30	8	9,853	0.08%
2020/07/24	1	69.70	16	70.56	69.40	-15	9,833	-0.15%
2020/07/23	26	73.64	40	73.13	72.10	-14	9,794	-0.14%
2020/07/22	30	74.03	39	71.76	72.20	-9	9,635	-0.09%
2020/07/21	40	71.49	1	69.50	71.90	39	9,399	0.41%
2020/07/20	2	67.95	0	0.00	67.90	2	9,275	0.02%
2020/07/17	2	68.20	20	68.94	67.60	-18	9,294	-0.19%
2020/07/16	18	70.17	0	0.00	70.30	18	9,320	0.19%
2020/07/15	0	0.00	14	70.25	68.80	-14	9,311	-0.15%
2020/07/14	17	71.92	30	70.83	70.20	-13	9,360	-0.14%
2020/07/13	31	71.60	1	69.70	71.10	30	9,417	0.32%
2020/07/10	3	69.47	16	70.07	68.50	-13	9,488	-0.14%
2020/07/09	12	73.74	108	72.38	72.20	-96	9,451	-1.02%	大賣/
2020/07/08	8	71.19	0	0.00	71.40	8	9,409	0.09%
2020/07/07	2	70.80	2	71.30	69.40	0	9,378	0.00%
2020/07/06	4	74.30	36	73.87	74.00	-32	9,319	-0.34%
2020/07/03	37	73.03	9	71.83	73.50	28	9,301	0.30%
2020/07/02	6	69.32	1	68.70	69.30	5	9,087	0.06%
2020/07/01	2	68.45	1	68.60	68.40	1	9,123	0.01%
2020/06/30	0	0.00	1	66.90	67.30	-1	9,107	-0.01%
2020/06/29	1	66.40	5	66.16	66.40	-4	9,170	-0.04%
2020/06/24	2	68.90	2	68.25	67.80	0	9,205	0.00%
2020/06/23	0	0.00	2	68.40	68.10	-2	9,247	-0.02%
2020/06/22	0	0.00	26	67.51	67.20	-26	9,265	-0.28%
2020/06/19	1	71.90	10	71.76	69.50	-9	9,296	-0.10%
2020/06/18	4	68.00	0	0.00	68.30	4	9,153	0.04%
2020/06/17	1	67.80	10	67.26	67.40	-9	9,210	-0.10%
2020/06/16	17	68.86	11	68.65	68.60	6	9,343	0.06%
2020/06/15	0	0.00	6	67.37	65.70	-6	9,550	-0.06%
2020/06/12	5	68.62	5	67.92	68.70	0	9,814	0.00%
2020/06/11	3	72.20	3	70.67	70.00	0	10,020	0.00%
2020/06/10	0	0.00	8	72.05	71.60	-8	10,045	-0.08%
2020/06/09	0	0.00	1	74.10	73.60	-1	10,142	-0.01%
2020/06/08	0	0.00	8	75.45	75.30	-8	10,336	-0.08%
2020/06/05	2	75.50	37	74.84	75.90	-35	10,545	-0.33%
2020/06/04	65	75.90	26	75.23	74.90	39	10,688	0.36%
2020/06/03	3	71.57	8	71.63	71.80	-5	10,240	-0.05%
2020/06/02	12	71.33	8	70.29	70.80	4	10,227	0.04%
2020/06/01	3	71.47	407	71.07	70.30	-404	10,262	-3.94%	大賣/鉅額交易
2020/05/29	6	69.27	358	68.50	69.50	-352	10,258	-3.43%	大賣/鉅額交易
2020/05/28	3	70.37	2,014	69.91	68.30	-2,011	10,302	-19.52%	大賣/鉅額交易
2020/05/27	9	70.64	55	70.36	70.90	-46	10,399	-0.44%
2020/05/26	5	72.26	2,028	71.20	68.60	-2,023	10,187	-19.86%	大賣/鉅額交易
2020/05/25	127	69.86	108	69.20	71.00	19	9,764	0.19%	大買/大賣/
2020/05/22	6	64.83	39	63.99	64.60	-33	9,468	-0.35%
2020/05/21	54	63.47	32	62.12	64.00	22	9,354	0.24%
2020/05/20	56	60.09	31	60.06	61.40	25	9,196	0.27%
2020/05/19	18	57.95	16	57.80	57.50	2	8,876	0.02%
2020/05/18	19	58.92	28	58.30	57.00	-9	8,817	-0.10%
2020/05/15	29	57.30	9	55.80	59.00	20	8,657	0.23%
2020/05/14	21	56.84	569	56.44	56.20	-548	8,646	-6.34%	大賣/鉅額交易
2020/05/13	575	57.76	2	56.95	57.90	573	8,419	6.81%	大買/鉅額交易
2020/05/12	2	52.90	12	52.69	52.70	-10	8,003	-0.12%
2020/05/11	17	53.87	15	53.76	53.70	2	7,951	0.03%
2020/05/08	5	53.42	33	52.89	52.20	-28	7,818	-0.36%
2020/05/07	36	51.83	1	52.00	52.10	35	7,687	0.46%
2020/05/06	3	52.07	7	51.44	50.50	-4	7,635	-0.05%
2020/05/05	7	52.00	8	51.68	51.60	-1	7,574	-0.01%
2020/05/04	0	0.00	46	50.86	50.70	-46	7,541	-0.61%
2020/04/30	55	51.97	8	52.00	51.80	47	7,521	0.62%
2020/04/29	1	50.60	11	50.67	50.30	-10	7,461	-0.13%
2020/04/28	12	51.29	14	50.71	50.50	-2	7,456	-0.03%
2020/04/27	19	50.24	4	50.18	50.20	15	7,466	0.20%
2020/04/24	1	49.00	16	49.08	49.00	-15	7,437	-0.20%
2020/04/23	8	50.11	7	49.56	49.45	1	7,422	0.01%
2020/04/22	5	49.28	8	48.93	49.35	-3	7,408	-0.04%
2020/04/21	19	51.06	28	50.07	49.05	-9	7,432	-0.12%
2020/04/20	19	51.71	26	51.05	51.00	-7	7,380	-0.09%
2020/04/17	6	53.23	45	52.86	51.50	-39	7,357	-0.53%
2020/04/16	55	53.52	30	53.08	52.80	25	7,254	0.34%
2020/04/15	40	53.14	6	52.98	52.90	34	7,124	0.48%
2020/04/14	7	51.13	4	50.95	50.90	3	6,927	0.04%
2020/04/13	5	51.54	13	50.62	50.20	-8	6,903	-0.12%
2020/04/10	5	51.32	8	50.75	50.80	-3	6,877	-0.04%
2020/04/09	8	51.51	15.1	51.19	51.00	-7.1	6,942	-0.10%
2020/04/08	22	52.22	7	52.26	52.20	15	6,922	0.22%
2020/04/07	3	50.02	3	49.78	49.75	0	6,806	0.00%
2020/04/06	4	49.53	3	49.12	49.60	1	6,750	0.01%
2020/04/01	46	48.81	0	0.00	49.10	46	6,723	0.68%
2020/03/31	2.1	48.84	4	48.61	48.80	-1.9	6,707	-0.03%
2020/03/30	4	48.85	2	46.30	49.20	2	6,750	0.03%
2020/03/27	1	48.80	8	47.72	47.10	-7	6,684	-0.10%
2020/03/26	6	47.98	4	47.44	48.15	2	6,617	0.03%
2020/03/25	12	48.12	6	47.23	47.70	6	6,560	0.09%
2020/03/24	12	46.18	0	0.00	45.80	12	6,468	0.19%
2020/03/23	0	0.00	62	44.44	43.35	-62	6,597	-0.94%
2020/03/20	43	49.06	20	48.18	47.65	23	6,546	0.35%
2020/03/19	19	49.63	87	48.57	45.85	-68	6,402	-1.06%
2020/03/18	109	53.68	48	51.85	50.90	61	6,097	1.00%	大買/
2020/03/17	30	52.26	18	51.84	52.00	12	5,771	0.21%
2020/03/16	10	52.93	2	49.65	49.50	8	5,472	0.15%
2020/03/13	9	50.91	24	46.04	51.90	-15	5,321	-0.28%
2020/03/12	29	51.61	11	52.33	51.00	18	5,108	0.35%
2020/03/11	9	55.67	10	53.76	54.20	-1	4,842	-0.02%
2020/03/10	7	52.77	3	55.27	55.60	4	4,604	0.09%
2020/03/09	4	52.55	5	51.88	50.60	-1	4,417	-0.02%
2020/03/06	0	0.00	1	53.50	53.50	-1	4,321	-0.02%
2020/03/05	4	55.90	3	55.63	55.60	1	4,246	0.02%
2020/03/04	4	55.13	5	54.64	55.90	-1	4,081	-0.02%
2020/03/03	5	55.12	11	54.59	54.10	-6	3,938	-0.15%
2020/03/02	17	53.82	7	53.86	54.80	10	3,701	0.27%
2020/02/27	0	0.00	3	50.55	49.85	-3	3,438	-0.09%
2020/02/26	1	53.30	4	52.73	52.30	-3	3,371	-0.09%
2020/02/25	1	52.90	3	52.37	53.00	-2	3,290	-0.06%
2020/02/24	4	53.45	1	52.40	53.20	3	3,258	0.09%
2020/02/21	5	54.16	1	52.60	52.90	4	3,194	0.13%
2020/02/20	0	0.00	1	51.50	51.90	-1	3,013	-0.03%
2020/02/19	3	52.40	2	52.20	52.10	1	2,962	0.03%
2020/02/18	0	0.00	2	51.35	51.00	-2	2,879	-0.07%
2020/02/17	6	51.72	2	51.90	52.20	4	2,804	0.14%
2020/02/14	3	48.85	15	48.91	48.70	-12	2,629	-0.46%
2020/02/13	15	48.08	3	47.85	47.95	12	2,615	0.46%
2020/02/12	3	48.00	1	48.00	48.20	2	2,682	0.07%
2020/02/11	1	46.65	0	0.00	46.50	1	2,683	0.04%
2020/02/10	2	45.55	1	44.35	45.95	1	2,741	0.04%
2020/02/07	0	0.00	1	45.60	45.50	-1	2,785	-0.04%
2020/02/06	1	46.20	0	0.00	46.25	1	2,846	0.04%
2020/02/05	1	46.45	1	45.70	45.30	0	2,874	0.00%
2020/02/04	2	45.13	0	0.00	45.25	2	2,921	0.07%
2020/02/03	4	43.86	5	42.78	44.00	-1	3,018	-0.03%
2020/01/31	1	46.95	1	46.25	46.90	0	3,056	0.00%
2020/01/30	0	0.00	9	48.00	46.75	-9	3,309	-0.27%
2020/01/20	2	52.00	0	0.00	51.90	2	3,464	0.06%
2020/01/17	1	53.20	32	52.49	52.30	-31	3,659	-0.85%
2020/01/16	0	0.00	49	52.92	52.70	-49	3,956	-1.24%
2020/01/15	8	53.36	0	0.00	53.00	8	4,213	0.19%
2020/01/14	2	52.80	0	0.00	52.40	2	4,296	0.05%
2020/01/13	16	51.61	0	0.00	52.60	16	4,485	0.36%
2020/01/09	10	50.91	6	50.53	50.50	4	4,607	0.09%
2020/01/08	3	50.90	7	50.23	49.90	-4	4,661	-0.09%
2020/01/07	6	51.07	13	50.58	50.40	-7	4,843	-0.14%
2020/01/06	2	51.85	11	51.90	51.50	-9	4,957	-0.18%
2020/01/03	8	53.90	15	53.47	53.10	-7	4,942	-0.14%
2020/01/02	12	54.00	8	54.41	54.50	4	4,868	0.08%
2019/12/31	2	54.10	7	53.10	52.80	-5	4,832	-0.10%
2019/12/30	1	54.60	1	53.70	53.70	0	4,820	0.00%
2019/12/27	17	54.68	26	54.25	54.20	-9	4,815	-0.19%
2019/12/26	4	54.00	13	53.66	53.70	-9	4,774	-0.19%
2019/12/25	42	54.29	24	54.16	53.90	18	4,763	0.38%
2019/12/24	5	52.74	12	52.21	52.10	-7	4,668	-0.15%
2019/12/23	7	53.73	6	53.07	52.70	1	4,692	0.02%
2019/12/20	8	53.64	8	53.14	53.00	0	4,704	0.00%
2019/12/19	2	53.85	11	53.35	53.10	-9	4,745	-0.19%
2019/12/18	18	55.28	22	54.22	54.50	-4	4,752	-0.08%
2019/12/17	23	52.96	24	51.88	53.40	-1	4,549	-0.02%
2019/12/16	22	52.04	9	52.13	52.30	13	4,595	0.28%
2019/12/13	2	51.95	18	50.70	50.50	-16	4,598	-0.35%
2019/12/12	7	52.60	8	51.51	51.40	-1	4,644	-0.02%
2019/12/11	0	0.00	4	51.73	51.60	-4	4,608	-0.09%
2019/12/10	9	51.88	0	0.00	52.50	9	4,604	0.20%
2019/12/09	2	51.80	3	51.10	51.10	-1	4,585	-0.02%
2019/12/06	6	51.60	15	51.15	51.40	-9	4,629	-0.19%
2019/12/05	31	51.53	1	51.20	51.10	30	4,642	0.65%
2019/12/04	15	50.41	8	50.64	50.80	7	4,852	0.14%
2019/12/03	4	48.48	2	48.08	48.75	2	4,839	0.04%
2019/12/02	1	48.10	6	48.07	48.00	-5	4,889	-0.10%
2019/11/29	0	0.00	8	49.39	49.10	-8	4,921	-0.16%
2019/11/28	5	50.26	2	49.90	49.70	3	5,002	0.06%
2019/11/27	1	50.70	1	50.30	50.30	0	5,215	0.00%
2019/11/26	12	50.27	3	49.93	50.60	9	5,416	0.17%
2019/11/25	2	49.73	2	49.40	49.35	0	5,805	0.00%
2019/11/22	2	49.70	3	49.48	49.40	-1	5,818	-0.02%
2019/11/21	5	49.22	3	48.73	49.45	2	5,866	0.03%
2019/11/20	0	0.00	3	49.20	49.05	-3	5,902	-0.05%
2019/11/19	0	0.00	3	50.00	50.00	-3	6,000	-0.05%
2019/11/18	2	51.10	2	50.55	50.60	0	6,176	0.00%
2019/11/15	4	50.83	2	50.70	50.70	2	6,217	0.03%
2019/11/14	7	49.69	3	49.72	50.00	4	6,322	0.06%
2019/11/13	3	50.73	2	50.30	50.30	1	6,429	0.02%
2019/11/12	9	50.09	1	49.70	50.20	8	6,442	0.12%
2019/11/11	3	49.97	9	50.91	49.60	-6	6,432	-0.09%
2019/11/08	3	53.30	210	52.98	52.80	-207	6,377	-3.25%	大賣/鉅額交易
2019/11/07	3	53.33	8	53.90	53.20	-5	6,387	-0.08%
2019/11/06	21	54.98	7	55.50	55.50	14	6,354	0.22%
2019/11/05	2	56.30	3	56.10	56.30	-1	6,352	-0.02%
2019/11/04	1	56.20	2	55.55	55.50	-1	6,333	-0.02%
2019/11/01	4	55.70	14	55.90	56.10	-10	6,351	-0.16%
2019/10/31	5	54.70	27	55.61	55.00	-22	6,331	-0.35%
2019/10/30	0	0.00	2	56.90	56.80	-2	6,268	-0.03%
2019/10/29	6	58.35	107	57.63	57.50	-101	6,275	-1.61%	大賣/鉅額交易
2019/10/28	119	59.68	280	58.89	60.10	-161	6,167	-2.61%	大買/大賣/鉅額交易
2019/10/25	275	57.95	264	58.45	58.20	11	6,169	0.18%	大買/大賣/
2019/10/24	356	56.82	144	56.18	58.50	212	6,089	3.48%	大買/大賣/鉅額交易
2019/10/23	28	54.93	86	54.69	55.00	-58	6,007	-0.97%
2019/10/22	149	53.24	168	53.23	53.60	-19	6,029	-0.32%	大買/大賣/
2019/10/21	95	53.14	16	53.00	53.60	79	5,906	1.34%
2019/10/18	11	52.03	4	51.53	51.60	7	5,681	0.12%
2019/10/17	30	51.03	11	50.56	51.10	19	5,579	0.34%
2019/10/16	0	0.00	62	50.60	50.00	-62	5,555	-1.12%
2019/10/15	91	52.02	88	51.18	51.10	3	5,499	0.05%
2019/10/14	72	50.62	11	50.72	50.40	61	5,317	1.15%
2019/10/08	0	0.00	10	48.90	48.90	-10	5,185	-0.19%
2019/10/07	13	49.95	0	0.00	49.55	13	5,192	0.25%
2019/10/04	4	49.71	3	49.48	49.35	1	5,183	0.02%
2019/10/03	6	49.38	4	48.95	49.60	2	5,185	0.04%
2019/10/02	2	49.03	2	48.88	49.50	0	5,179	0.00%
2019/10/01	8	49.14	0	0.00	49.25	8	5,189	0.15%
2019/09/27	5	48.90	13	48.01	48.40	-8	5,174	-0.15%
2019/09/26	4	49.73	16	49.10	48.75	-12	5,155	-0.23%
2019/09/25	12	50.34	16	49.91	49.45	-4	5,135	-0.08%
2019/09/24	15	51.52	20	51.03	50.80	-5	5,122	-0.10%
2019/09/23	10	51.19	10	50.89	50.80	0	5,061	0.00%
2019/09/20	15	50.43	7	50.36	50.40	8	5,049	0.16%
2019/09/19	17	51.17	10	50.76	50.70	7	5,067	0.14%
2019/09/18	12	50.67	22	50.35	50.30	-10	5,017	-0.20%
2019/09/17	16	49.77	8	49.83	50.20	8	5,007	0.16%
2019/09/16	8	48.59	2	48.63	48.50	6	4,973	0.12%
2019/09/12	5	49.48	9	49.17	48.90	-4	5,001	-0.08%
2019/09/11	3	49.00	3	48.95	48.85	0	5,056	0.00%
2019/09/10	7	50.06	12	49.46	49.30	-5	5,215	-0.10%
2019/09/09	4	50.63	26	50.27	50.10	-22	5,230	-0.42%
2019/09/06	68	52.32	52	51.83	51.00	16	5,201	0.31%
2019/09/05	7	50.93	6	50.90	50.80	1	4,915	0.02%
2019/09/04	10	50.69	4	50.80	50.70	6	4,896	0.12%
2019/09/03	4	50.35	7	50.20	49.80	-3	4,872	-0.06%
2019/09/02	32	50.09	4	49.89	50.70	28	4,830	0.58%
2019/08/30	28	50.52	6	49.73	49.05	22	4,748	0.46%
2019/08/29	9	50.16	19	50.27	49.75	-10	4,536	-0.22%
2019/08/28	81	50.51	59	51.02	51.20	22	4,330	0.51%
2019/08/27	4	46.93	3	46.75	46.60	1	3,927	0.03%
2019/08/26	1	46.40	10	46.45	46.10	-9	3,926	-0.23%
2019/08/23	0	0.00	25	48.69	48.55	-25	3,888	-0.64%
2019/08/22	15	48.86	6	48.22	48.70	9	3,837	0.23%
2019/08/21	28	48.02	11	47.96	48.20	17	3,744	0.45%
2019/08/20	6	46.54	2	46.10	45.85	4	3,565	0.11%
2019/08/19	13	47.04	10	46.98	46.50	3	3,525	0.09%
2019/08/16	11	45.15	8	45.13	46.00	3	3,415	0.09%
2019/08/15	2	43.35	5	42.95	43.10	-3	3,320	-0.09%
2019/08/14	2	45.30	2	44.70	44.10	0	3,318	0.00%
2019/08/13	2	44.95	5	44.49	44.35	-3	3,326	-0.09%
2019/08/12	3	43.98	4	43.65	44.35	-1	3,316	-0.03%
2019/08/08	5	44.63	1	44.60	44.65	4	3,293	0.12%
2019/08/07	4	45.53	4	44.51	44.05	0	3,298	0.00%
2019/08/06	6	44.93	11	43.75	45.60	-5	3,292	-0.15%
2019/08/05	2	46.35	3	46.15	45.55	-1	3,274	-0.03%
2019/08/02	9	47.67	3	47.90	47.85	6	3,264	0.18%
2019/08/01	11	49.11	0	0.00	48.85	11	3,269	0.34%
2019/07/31	32	49.61	5	50.28	49.90	27	3,241	0.83%
2019/07/30	9	49.03	31	49.18	48.80	-22	3,154	-0.70%
2019/07/29	21	50.97	2	50.90	51.00	19	3,016	0.63%
2019/07/26	22	47.97	5	48.68	49.50	17	2,828	0.60%
2019/07/25	15	47.82	134	47.34	47.75	-119	2,728	-4.36%	大賣/鉅額交易
2019/07/24	176	46.54	43	46.79	47.30	133	2,551	5.21%	大買/鉅額交易
2019/07/22	0	0.00	2	42.18	42.00	-2	2,373	-0.08%
2019/07/17	0	0.00	1	43.40	43.45	-1	2,457	-0.04%
2019/07/16	3	44.52	0	0.00	44.30	3	2,589	0.12%
2019/07/11	2	44.15	1	44.25	44.10	1	2,750	0.04%
2019/07/10	1	43.40	0	0.00	43.15	1	2,746	0.04%
2019/07/08	0	0.00	1	44.30	44.10	-1	2,762	-0.04%
2019/07/05	1	45.10	5	45.25	44.65	-4	2,788	-0.14%
2019/07/04	0	0.00	1	45.80	45.40	-1	2,794	-0.04%
2019/07/03	4	45.75	3	45.63	45.25	1	2,866	0.03%
2019/07/02	4	46.64	0	0.00	46.45	4	2,947	0.14%
2019/06/26	1	47.10	0	0.00	46.65	1	3,135	0.03%
2019/06/19	0	0.00	40	44.63	44.85	-40	3,132	-1.28%
2019/06/17	20	43.28	0	0.00	45.40	20	3,036	0.66%
2019/05/27	0	0.00	1	39.95	39.95	-1	4,328	-0.02%
2019/05/24	0	0.00	7	41.30	40.50	-7	4,444	-0.16%
2019/05/20	0	0.00	1	41.90	40.45	-1	4,888	-0.02%
2019/05/17	2	43.33	2	42.98	42.70	0	5,107	0.00%
2019/05/16	0	0.00	1	42.90	42.85	-1	5,190	-0.02%
2019/05/15	1	44.25	0	0.00	44.90	1	5,358	0.02%
2019/05/13	0	0.00	1	42.45	41.75	-1	6,030	-0.02%
2019/05/10	5	44.85	0	0.00	43.95	5	6,201	0.08%
2019/05/09	0	0.00	2	44.05	43.35	-2	6,303	-0.03%
2019/05/07	1	46.45	0	0.00	46.25	1	6,618	0.02%
2019/05/06	0	0.00	1	46.70	45.95	-1	6,893	-0.01%
2019/05/02	0	0.00	10	46.86	47.35	-10	6,911	-0.14%
2019/04/30	1	47.05	39	46.43	47.40	-38	6,933	-0.55%
2019/04/29	2	48.38	17	48.48	46.80	-15	6,935	-0.22%
2019/04/26	8	52.81	15	53.19	52.00	-7	6,877	-0.10%
2019/04/25	15	54.56	6	53.50	54.00	9	6,860	0.13%
2019/04/24	5	54.92	5	54.14	53.80	0	6,866	0.00%
2019/04/23	3	54.10	3	53.60	53.60	0	6,866	0.00%
2019/04/22	6	55.87	2	55.30	54.40	4	6,906	0.06%
2019/04/19	10	53.82	2	53.75	54.10	8	6,807	0.12%
2019/04/18	10	53.89	7	53.13	52.90	3	6,819	0.04%
2019/04/17	15	52.88	1	52.80	52.80	14	6,807	0.21%
2019/04/16	9	51.69	1	51.70	52.50	8	6,840	0.12%
2019/04/15	9	51.61	3	51.37	51.20	6	6,913	0.09%
2019/04/12	3	51.50	0	0.00	51.10	3	7,052	0.04%
2019/04/11	6	53.65	0	0.00	51.80	6	7,144	0.08%
2019/04/10	2	53.70	6	53.32	53.20	-4	7,155	-0.06%
2019/04/09	3	56.37	1	54.50	53.90	2	7,198	0.03%
2019/04/08	1	56.00	7	55.64	55.30	-6	7,265	-0.08%
2019/04/03	53	53.96	4	53.95	53.90	49	7,248	0.68%
2019/04/02	3	52.80	2	52.30	53.00	1	7,245	0.01%
2019/04/01	4	52.08	3	52.77	52.20	1	7,341	0.01%
2019/03/29	1	50.80	2	51.30	51.00	-1	7,319	-0.01%
2019/03/28	2	52.25	2	51.40	51.20	0	7,491	0.00%
2019/03/27	1	51.60	0	0.00	51.40	1	7,705	0.01%
2019/03/25	3	51.10	3	50.43	51.50	0	8,182	0.00%
2019/03/22	3	52.93	0	0.00	52.10	3	8,276	0.04%
2019/03/21	1	51.70	150	52.01	51.80	-149	8,408	-1.77%	大賣/鉅額交易
2019/03/20	0	0.00	7	53.33	52.60	-7	8,690	-0.08%
2019/03/19	2	55.05	417	53.48	53.10	-415	9,013	-4.60%	大賣/鉅額交易
2019/03/15	4	54.50	0	0.00	54.50	4	9,239	0.04%
2019/03/14	0	0.00	10	54.77	53.90	-10	9,339	-0.11%
2019/03/13	0	0.00	6	57.58	57.40	-6	9,496	-0.06%
2019/03/12	18	57.81	8	57.94	58.00	10	9,746	0.10%
2019/03/11	1	56.50	6	56.20	55.60	-5	9,921	-0.05%
2019/03/08	3	55.93	0	0.00	56.00	3	10,119	0.03%
2019/03/07	11	57.26	0	0.00	55.60	11	10,309	0.11%
2019/03/06	2	56.75	6	56.62	56.60	-4	10,479	-0.04%
2019/03/05	11	56.05	0	0.00	55.50	11	10,982	0.10%
2019/03/04	0	0.00	8	56.65	56.50	-8	11,326	-0.07%
2019/02/27	15	57.13	0	0.00	57.60	15	11,445	0.13%
2019/02/26	9	57.99	20	58.29	55.70	-11	11,716	-0.09%
2019/02/25	3	56.77	6	57.20	57.60	-3	11,980	-0.03%
2019/02/22	5	57.20	0	0.00	56.50	5	12,027	0.04%
2019/02/21	6	57.40	0	0.00	57.90	6	11,959	0.05%
2019/02/20	4	58.58	5	58.88	57.90	-1	11,855	-0.01%
2019/02/19	4	58.63	4	59.00	58.90	0	11,804	0.00%
2019/02/18	6	58.80	305	58.38	58.30	-299	11,751	-2.54%	大賣/鉅額交易
2019/02/15	4	58.38	8	57.51	59.30	-4	11,564	-0.03%
2019/02/14	20	58.80	37	58.24	59.00	-17	11,518	-0.15%
2019/02/13	535	58.71	127	57.90	58.40	408	11,407	3.58%	大買/大賣/鉅額交易
2019/02/12	1,280	55.19	171	52.84	56.00	1,109	11,139	9.96%	大買/大賣/鉅額交易
2019/02/11	331	50.38	60	49.78	51.40	271	10,961	2.47%	大買/鉅額交易
2019/01/30	474	47.82	40	47.49	46.75	434	10,938	3.97%	大買/鉅額交易
2019/01/29	0	0.00	10	46.01	46.10	-10	10,865	-0.09%
2019/01/28	18	47.19	21	45.38	46.60	-3	10,856	-0.03%
2019/01/25	79	44.81	47	44.78	44.15	32	10,746	0.30%
2019/01/24	32	42.90	2	42.70	42.55	30	10,850	0.28%
2019/01/23	3	41.88	2	41.28	42.20	1	10,938	0.01%
2019/01/22	1	42.45	0	0.00	41.50	1	10,995	0.01%
2019/01/21	20	42.09	0	0.00	42.00	20	11,097	0.18%
2019/01/10	0	0.00	3	42.75	42.30	-3	11,353	-0.03%
2019/01/09	2	43.43	0	0.00	42.30	2	11,567	0.02%
2019/01/07	1	42.00	0	0.00	41.60	1	11,681	0.01%
2019/01/04	0	0.00	103	40.17	40.90	-103	11,672	-0.88%	大賣/鉅額交易
2019/01/03	0	0.00	1	43.10	40.65	-1	11,580	-0.01%
2019/01/02	0	0.00	1	44.05	43.90	-1	11,551	-0.01%
2018/12/28	0	0.00	5	44.04	43.90	-5	11,589	-0.04%
2018/12/27	8	44.99	0	0.00	43.80	8	11,642	0.07%
2018/12/26	0	0.00	341	44.13	42.60	-341	11,558	-2.95%	大賣/鉅額交易
2018/12/22	0	0.00	2	44.65	44.85	-2	11,413	-0.02%
2018/12/21	1	45.55	10	44.80	45.60	-9	11,422	-0.08%
2018/12/20	10	45.20	2	45.93	44.25	8	11,273	0.07%
2018/12/19	0	0.00	20	49.07	47.40	-20	11,019	-0.18%
2018/12/18	18	51.42	22	49.59	49.40	-4	10,927	-0.04%
2018/12/17	5	51.30	0	0.00	50.30	5	10,856	0.05%
2018/12/14	28	50.06	7	49.94	50.00	21	10,796	0.19%
2018/12/13	3	52.53	2	52.10	52.00	1	10,675	0.01%
2018/12/12	181	52.11	6	50.85	52.50	175	10,400	1.68%	大買/鉅額交易
2018/12/11	2	48.60	0	0.00	47.80	2	10,099	0.02%
2018/12/06	1	46.30	1	46.05	46.30	0	9,928	0.00%
2018/12/05	50	49.59	20	50.36	51.10	30	9,676	0.31%
2018/12/04	83	49.62	19	50.68	49.50	64	9,490	0.67%
2018/12/03	5	49.15	0	0.00	49.15	5	9,277	0.05%
2018/11/30	30	48.19	26	48.18	48.75	4	9,100	0.04%
2018/11/29	32	50.27	0	0.00	49.00	32	8,908	0.36%
2018/11/28	16	48.95	94	50.18	49.70	-78	8,699	-0.90%
2018/11/27	36	47.84	30	47.91	48.40	6	8,185	0.07%
2018/11/26	21	44.40	10	44.35	44.00	11	7,814	0.14%
2018/11/23	60	43.05	114	42.85	43.75	-54	7,721	-0.70%	大賣/
2018/11/22	283	41.92	237	41.89	41.10	46	7,406	0.62%	大買/大賣/
2018/11/21	333	39.40	141	39.79	40.70	192	6,994	2.75%	大買/大賣/鉅額交易
2018/11/20	1	37.80	12	37.42	37.00	-11	6,942	-0.16%
2018/11/19	7	37.06	6	36.91	37.30	1	6,999	0.01%
2018/11/16	4	37.40	6	37.13	36.25	-2	7,024	-0.03%
2018/11/15	0	0.00	3	36.47	36.80	-3	7,052	-0.04%
2018/11/14	0	0.00	5	36.83	36.00	-5	7,106	-0.07%
2018/11/13	8	36.30	5	35.22	36.95	3	7,294	0.04%
2018/11/12	7	36.70	1	36.35	36.60	6	7,346	0.08%
2018/11/08	2	37.13	2	39.23	35.95	0	7,411	0.00%
2018/11/07	37	37.14	20	37.75	37.75	17	7,311	0.23%
2018/11/06	0	0.00	2	37.05	34.35	-2	7,310	-0.03%
2018/11/05	2	37.25	2	36.45	37.00	0	7,338	0.00%
2018/11/02	4	37.11	10	36.31	36.55	-6	7,319	-0.08%
2018/11/01	8	35.44	0	0.00	35.80	8	7,226	0.11%
2018/10/30	18	31.21	18	31.78	31.00	0	6,907	0.00%
2018/10/29	31	32.43	19	32.16	32.05	12	7,100	0.17%
2018/10/26	6	31.20	8	31.33	30.50	-2	7,077	-0.03%
2018/10/25	12	31.43	4	32.25	31.15	8	7,113	0.11%
2018/10/24	10	36.04	23	36.27	34.60	-13	7,082	-0.18%
2018/10/22	10	35.68	20	36.94	37.70	-10	7,058	-0.14%
2018/10/19	6	35.79	29	36.36	36.35	-23	7,133	-0.32%
2018/10/18	0	0.00	7	38.31	38.05	-7	7,152	-0.10%
2018/10/17	5	40.65	33	40.71	38.40	-28	7,163	-0.39%
2018/10/16	20	40.13	0	0.00	40.25	20	7,007	0.29%
2018/10/12	5	37.05	368	36.79	37.20	-363	7,037	-5.16%	大賣/鉅額交易
2018/10/11	0	0.00	5	36.50	36.50	-5	7,110	-0.07%
2018/10/05	7	42.39	13	45.31	42.30	-6	7,414	-0.08%
2018/10/04	4	46.75	7	47.26	47.00	-3	7,476	-0.04%
2018/10/03	0	0.00	8	48.00	47.95	-8	8,046	-0.10%
2018/09/25	0	0.00	60	50.69	52.00	-60	9,178	-0.65%
2018/09/21	150	50.66	90	50.80	51.00	60	9,161	0.65%	大買/
2018/09/20	7	47.99	12	48.85	48.00	-5	9,160	-0.05%
2018/09/14	10	52.90	10	53.20	52.60	0	9,645	0.00%
2018/09/12	0	0.00	1	49.30	50.10	-1	9,788	-0.01%
2018/09/10	4	50.60	4	51.15	50.60	0	10,091	0.00%
2018/09/07	5	53.18	11	55.44	53.50	-6	10,143	-0.06%
2018/09/03	0	0.00	2	57.50	57.00	-2	11,763	-0.02%
2018/08/07	192	67.31	50	67.30	66.70	142	18,220	0.78%	大買/鉅額交易
2018/08/01	6	69.92	0	0.00	69.50	6	19,391	0.03%
2018/07/31	45	71.98	0	0.00	72.20	45	19,736	0.23%
2018/07/26	1	73.50	0	0.00	75.00	1	19,731	0.01%
2018/07/20	15	66.00	815	65.57	67.10	-800	19,381	-4.13%	大賣/鉅額交易
2018/07/11	30	73.73	30	73.90	73.60	0	19,114	0.00%
2018/07/10	30	69.37	40	69.61	72.00	-10	18,611	-0.05%
2018/07/09	300	65.36	0	0.00	65.50	300	18,502	1.62%	大買/鉅額交易
2018/07/06	1,060	64.52	55	65.72	66.20	1,005	18,359	5.47%	大買/鉅額交易
2018/07/05	506	64.48	0	0.00	62.70	506	18,107	2.79%	大買/鉅額交易
2018/07/04	0	0.00	20	63.00	62.70	-20	17,898	-0.11%
2018/06/28	1	69.50	0	0.00	69.50	1	17,295	0.01%
2018/06/25	500	72.94	195	73.66	71.20	305	16,820	1.81%	大買/大賣/鉅額交易
2018/06/20	25	75.90	0	0.00	76.40	25	16,374	0.15%
2018/06/19	40	85.00	40	85.30	84.00	0	16,260	0.00%
2018/06/15	403	83.55	0	0.00	83.20	403	16,243	2.48%	大買/鉅額交易
2018/06/14	300	79.96	0	0.00	83.20	300	16,133	1.86%	大買/鉅額交易
2018/06/13	15	87.67	0	0.00	82.90	15	15,957	0.09%
2018/06/12	4	86.43	11	85.41	89.50	-7	15,516	-0.05%
2018/06/11	520	78.96	15	78.87	81.40	505	14,963	3.37%	大買/鉅額交易
2018/06/08	505	70.03	0	0.00	74.00	505	14,696	3.44%	大買/鉅額交易
2018/06/06	2	69.40	4	70.25	71.50	-2	14,445	-0.01%
2018/06/01	0	0.00	30	72.38	69.90	-30	13,839	-0.22%
2018/05/31	50	76.05	50	77.54	70.70	0	13,541	0.00%
2018/05/30	246	72.21	186	72.50	74.10	60	12,893	0.47%	大買/大賣/
2018/05/29	73	70.45	68	71.30	68.80	5	12,268	0.04%
2018/05/28	65	66.28	20	66.25	66.90	45	11,490	0.39%
2018/05/25	0	0.00	58	59.61	60.90	-58	11,147	-0.52%
2018/05/23	2	56.00	0	0.00	55.80	2	10,294	0.02%
2018/05/18	0	0.00	3	54.13	54.70	-3	9,332	-0.03%
2018/05/17	1	57.00	0	0.00	52.10	1	8,805	0.01%
2018/05/16	0	0.00	50	57.40	55.60	-50	8,338	-0.60%
2018/05/14	43	50.05	0	0.00	50.20	43	7,091	0.61%
2018/05/10	20	44.10	2	45.00	46.20	18	6,511	0.28%
2018/05/09	20	43.30	40	43.62	43.65	-20	6,123	-0.33%
2018/04/25	0	0.00	50	36.20	35.90	-50	5,742	-0.87%
2018/04/20	50	38.00	0	0.00	37.95	50	5,696	0.88%
2018/04/19	2	39.20	0	0.00	39.15	2	5,607	0.04%
2018/03/12	1	34.90	2	34.55	35.05	-1	4,329	-0.02%
2018/02/21	0	0.00	1	30.25	30.25	-1	5,361	-0.02%
2018/02/06	1	29.80	0	0.00	29.95	1	5,920	0.02%
2018/01/22	0	0.00	10	38.50	38.55	-10	6,712	-0.15%
2018/01/10	0	0.00	50	34.15	33.50	-50	7,364	-0.68%
2018/01/08	1	33.80	0	0.00	33.80	1	7,617	0.01%
2018/01/05	20	35.50	0	0.00	35.40	20	7,643	0.26%
2018/01/04	1	34.75	0	0.00	35.00	1	7,698	0.01%
2018/01/03	40	34.95	0	0.00	34.60	40	7,660	0.52%