信昌電 (6173)-富邦-嘉義券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
49.05
漲跌
▲4.45
漲幅
+9.98%
成交量
4,114張
產業
上櫃電子零組件類股
516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

信昌電 (6173)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	35	47.99	33	48.03	49.05	2	593	0.34%
2024/04/29	0	0.00	1	44.20	44.15	-1	543	-0.18%
2024/04/25	0	0.00	1	43.35	43.30	-1	569	-0.18%
2024/04/24	0	0.00	5	43.50	43.65	-5	604	-0.83%
2024/04/19	1	43.30	1	42.40	42.95	0	650	0.00%
2024/04/18	0	0.00	1	43.65	43.85	-1	645	-0.15%
2024/04/17	4	43.96	1	43.85	43.70	3	645	0.46%
2024/04/16	0	0.00	1	43.80	43.40	-1	645	-0.16%
2024/04/15	1	45.40	1	45.40	45.30	0	642	0.00%
2024/04/10	0	0.00	4	46.85	46.60	-4	650	-0.61%
2024/04/09	2	47.33	0	0.00	47.10	2	653	0.31%
2024/04/08	5	47.73	2	47.60	47.20	3	648	0.46%
2024/04/03	0	0.00	10	46.50	46.65	-10	628	-1.59%
2024/04/02	1	47.75	5	47.67	47.30	-4	628	-0.64%
2024/04/01	20	47.11	3	47.33	47.75	17	612	2.78%
2024/03/28	1	45.75	0	0.00	45.30	1	549	0.18%
2024/03/25	0	45.50	0	0.00	45.50	0	549	0.00%
2024/03/18	0	0.00	1	44.00	44.65	-1	646	-0.15%
2024/03/14	6	45.30	6	45.35	44.65	0	669	0.00%
2024/03/13	0	0.00	1	44.80	44.45	-1	676	-0.15%
2024/03/08	1	45.40	0	0.00	44.65	1	736	0.14%
2024/03/06	2	46.55	0	0.00	46.50	2	790	0.25%
2024/02/29	5	46.40	5	47.03	46.70	0	1,283	0.00%
2024/02/26	1	45.80	0	0.00	45.70	1	1,368	0.07%
2024/02/23	1	45.70	0	0.00	45.70	1	1,373	0.07%
2024/02/21	6	46.56	0	0.00	46.30	6	1,374	0.44%
2024/02/20	1	46.30	5	46.62	46.40	-4	1,375	-0.29%
2024/02/19	0	0.00	1	46.55	46.80	-1	1,370	-0.07%
2024/02/16	0	0.00	5	45.90	46.50	-5	1,371	-0.36%
2024/02/15	10	45.60	0	0.00	45.75	10	1,375	0.73%
2024/02/01	1	45.60	0	0.00	45.50	1	1,389	0.07%
2024/01/25	1	46.85	2	46.50	46.50	-1	1,555	-0.06%
2024/01/24	1	47.70	0	0.00	47.10	1	1,626	0.06%
2024/01/23	5	47.30	5	47.10	47.30	0	1,617	0.00%
2024/01/22	0	0.00	1	46.50	46.45	-1	1,610	-0.06%
2024/01/19	1	47.00	0	0.00	46.85	1	1,606	0.06%
2024/01/18	10	46.08	4	46.53	47.60	6	1,585	0.38%
2024/01/17	33	47.49	38	47.64	46.50	-5	1,555	-0.32%
2024/01/16	0	0.00	1	45.90	45.80	-1	1,519	-0.07%
2024/01/10	1	45.65	0	0.00	45.65	1	1,519	0.07%
2024/01/09	0	0.00	2	45.70	45.85	-2	1,522	-0.13%
2024/01/08	5	46.75	0	0.00	46.25	5	1,517	0.33%
2024/01/04	1	47.15	0	0.00	46.90	1	1,513	0.07%
2024/01/03	2	47.60	0	0.00	47.60	2	1,511	0.13%
2024/01/02	11	48.62	0	0.00	48.60	11	1,503	0.73%
2023/12/29	2	48.85	0	0.00	48.75	2	1,502	0.13%
2023/12/27	1	49.10	0	0.00	49.05	1	1,500	0.07%
2023/12/22	1	49.20	10	49.15	48.90	-9	1,501	-0.60%
2023/12/20	1	49.60	1	50.00	49.45	0	1,499	0.00%
2023/12/19	5	49.74	13	49.58	49.45	-8	1,497	-0.53%
2023/12/18	6	50.97	0	0.00	50.60	6	1,478	0.41%
2023/12/15	3	52.10	3	52.20	52.00	0	1,487	0.00%
2023/12/14	3	52.33	3	51.27	52.60	0	1,471	0.00%
2023/12/13	2	50.65	0	0.00	50.80	2	1,446	0.14%
2023/12/12	0	0.00	1	52.10	50.80	-1	1,445	-0.07%
2023/12/08	1	52.10	0	0.00	51.70	1	1,428	0.07%
2023/12/07	0	0.00	1	53.70	51.90	-1	1,423	-0.07%
2023/12/05	1	52.10	5.7	52.06	52.10	-4.7	1,405	-0.33%
2023/12/04	11	53.62	5	54.20	53.00	6	1,415	0.42%
2023/12/01	3	54.60	10	54.50	54.60	-7	1,404	-0.50%
2023/11/30	4	54.55	16	54.21	54.50	-12	1,446	-0.83%
2023/11/29	144	55.04	134	55.15	54.80	10	1,577	0.63%	大買/大賣/
2023/11/28	32	51.41	31	51.40	52.50	1	1,449	0.07%
2023/11/27	13	49.02	3	49.23	49.00	10	1,337	0.75%
2023/11/24	31	49.60	33	49.61	48.55	-2	1,305	-0.15%
2023/11/22	0	0.00	4	47.05	47.15	-4	1,265	-0.32%
2023/11/21	2	46.73	0	0.00	46.70	2	1,290	0.15%
2023/11/20	0	0.00	1	46.00	46.10	-1	1,291	-0.08%
2023/11/17	0	0.00	0	46.30	46.05	0	1,293	0.00%
2023/11/15	0	0.00	1	45.75	45.60	-1	1,304	-0.08%
2023/11/14	1	45.10	0	0.00	45.35	1	1,317	0.08%
2023/11/10	0	0.00	2	46.90	46.35	-2	1,326	-0.15%
2023/11/09	10	47.61	2	47.30	47.30	8	1,330	0.60%
2023/11/08	2	48.70	3	48.62	48.30	-1	1,325	-0.08%
2023/11/07	2	49.10	0	0.00	48.05	2	1,311	0.15%
2023/11/06	2	47.75	0	0.00	48.40	2	1,283	0.16%
2023/11/03	9	48.28	6	48.38	48.10	3	1,258	0.24%
2023/11/02	12	47.51	21	47.45	46.85	-9	1,214	-0.74%
2023/11/01	40	46.89	37	47.11	45.75	3	1,159	0.26%
2023/10/31	0	0.00	1	44.55	44.45	-1	1,083	-0.09%
2023/10/13	1	45.05	0	0.00	45.05	1	1,124	0.09%
2023/10/12	12	45.60	12	45.63	45.50	0	1,132	0.00%
2023/10/05	1	45.20	0	0.00	44.85	1	1,140	0.09%
2023/09/25	1	46.20	0	0.00	46.05	1	1,186	0.08%
2023/09/21	1	45.70	0	0.00	45.60	1	1,187	0.08%
2023/09/20	0	0.00	0.3	48.40	46.65	-0.3	1,178	-0.03%
2023/09/19	3	49.27	0	0.00	48.50	3	1,160	0.26%
2023/09/18	0	0.00	1	50.20	50.10	-1	1,146	-0.09%
2023/09/15	2	49.35	0	0.00	49.15	2	1,141	0.18%
2023/09/14	1	48.80	0	0.00	49.35	1	1,138	0.09%
2023/09/12	1	48.45	0	0.00	48.70	1	1,173	0.09%
2023/09/11	0	0.00	1	49.40	48.10	-1	1,207	-0.08%
2023/09/08	0	0.00	2	49.80	49.75	-2	1,202	-0.17%
2023/09/07	1	50.00	1	50.60	50.20	0	1,190	0.00%
2023/09/06	3	51.10	1	51.30	51.10	2	1,165	0.17%
2023/09/05	3	51.93	2	52.50	52.10	1	1,139	0.09%
2023/09/04	23	53.32	19	53.35	51.80	4	1,068	0.37%
2023/09/01	112	51.56	121	51.69	51.10	-9	852	-1.06%	大買/大賣/
2023/08/30	1	46.80	4	46.75	46.50	-3	726	-0.41%
2023/08/29	1	46.35	3.3	46.08	46.15	-2.3	732	-0.32%
2023/08/28	5	45.24	7	47.17	45.55	-2	721	-0.28%
2023/08/25	3	45.93	6	44.64	45.05	-3	673	-0.45%
2023/08/24	2	43.70	3	43.45	43.75	-1	644	-0.16%
2023/08/23	0	0.00	3	44.20	44.30	-3	644	-0.47%
2023/08/22	0	0.00	2	44.13	43.80	-2	642	-0.31%
2023/08/18	0	0.00	1	44.40	43.85	-1	634	-0.16%
2023/08/17	1	42.75	3	43.73	43.70	-2	623	-0.32%
2023/08/16	1	42.70	0	0.00	42.75	1	614	0.16%
2023/08/15	0	0.00	3	42.33	42.25	-3	621	-0.48%
2023/08/11	0	0.00	1	41.70	41.40	-1	627	-0.16%
2023/08/10	0	0.00	1	40.60	40.50	-1	631	-0.16%
2023/08/08	2	40.68	0	0.00	40.90	2	640	0.31%
2023/08/02	1	39.80	0	0.00	39.90	1	703	0.14%
2023/08/01	2	40.45	0	0.00	40.40	2	825	0.24%
2023/07/28	1	40.70	1	40.70	40.80	0	849	0.00%
2023/07/26	3	39.72	0	0.00	39.60	3	843	0.36%
2023/07/25	1	39.95	0	0.00	40.20	1	837	0.12%
2023/07/24	1	40.50	0	0.00	39.90	1	833	0.12%
2023/07/21	1	41.45	0	0.00	41.30	1	823	0.12%
2023/07/19	0	43.00	0	0.00	42.20	0	819	0.00%
2023/07/17	0	0.00	2	44.48	44.50	-2	799	-0.25%
2023/07/10	0	0.00	2	44.45	44.20	-2	803	-0.25%
2023/07/07	0	0.00	2	44.05	44.30	-2	813	-0.25%
2023/07/06	5	44.12	0	0.00	44.25	5	810	0.62%
2023/07/05	3	44.70	1	44.20	44.30	2	823	0.24%
2023/06/29	0	0.00	2	43.38	43.40	-2	790	-0.25%
2023/06/28	1	42.40	0	0.00	42.40	1	783	0.13%
2023/06/26	1	42.95	0	0.00	42.95	1	783	0.13%
2023/06/20	0	0.00	1	43.00	43.00	-1	779	-0.13%
2023/06/16	3	45.07	2	44.78	43.95	1	773	0.13%
2023/06/15	6	44.39	3	44.53	44.85	3	731	0.41%
2023/06/12	3	41.72	1	41.65	41.55	2	685	0.29%
2023/06/08	1	42.40	0	0.00	42.15	1	683	0.15%
2023/06/07	1	42.90	0	0.00	43.25	1	694	0.14%
2023/06/02	5	43.59	5	43.82	44.00	0	679	0.00%
2023/05/26	2	42.50	0	0.00	42.50	2	686	0.29%
2023/05/25	0	0.00	3	43.00	42.90	-3	692	-0.43%
2023/05/24	12	43.25	12	43.46	43.20	0	696	0.00%
2023/05/23	1	43.20	0	0.00	43.05	1	703	0.14%
2023/05/22	0	0.00	3	42.97	43.20	-3	718	-0.42%
2023/05/19	1	42.80	10.4	42.93	42.55	-9.4	771	-1.21%
2023/05/18	12	42.73	17	42.74	42.70	-5	808	-0.62%
2023/05/17	0	0.00	3	41.97	42.05	-3	795	-0.38%
2023/05/16	8	41.52	9	41.74	42.00	-1	797	-0.13%
2023/05/12	0	0.00	1	41.60	41.60	-1	786	-0.13%
2023/05/11	13	42.06	11	42.30	41.10	2	780	0.26%
2023/05/10	5	42.46	8	42.51	42.60	-3	767	-0.39%
2023/05/09	0	0.00	23	42.88	42.45	-23	755	-3.05%
2023/05/08	12	44.10	16	44.35	43.50	-4	725	-0.55%
2023/05/05	15	41.72	14	41.90	42.00	1	618	0.16%
2023/04/28	3	38.92	3	38.93	38.80	0	642	0.00%
2023/04/27	0	0.00	1	37.95	38.45	-1	642	-0.16%
2023/04/24	1	39.25	0	0.00	39.15	1	636	0.16%
2023/04/17	1	41.50	0	0.00	41.20	1	625	0.16%
2023/04/14	0	0.00	1	41.75	41.65	-1	622	-0.16%
2023/04/13	2	41.95	4	42.59	41.25	-2	614	-0.33%
2023/04/12	4	41.31	6	41.68	41.85	-2	589	-0.34%
2023/04/11	3	40.33	2	40.45	40.90	1	571	0.17%
2023/04/10	13	41.07	8	41.50	40.35	5	567	0.88%
2023/03/27	0	39.30	1	39.20	39.30	-1	543	-0.18%
2023/03/24	0	39.55	0	0.00	39.55	0	544	0.00%
2023/03/23	1	39.30	1	39.60	39.35	0	544	0.00%
2023/03/21	1	39.05	1	39.35	39.40	0	547	0.00%
2023/03/20	1	38.90	1	38.85	38.85	0	548	0.00%
2023/03/13	1	38.50	0	0.00	39.50	1	555	0.18%
2023/03/10	1	41.10	0	0.00	39.50	1	553	0.18%
2023/03/07	2	42.23	0	0.00	42.15	2	531	0.38%
2023/03/06	4	42.70	6	42.57	42.50	-2	526	-0.38%
2023/03/03	3	41.83	1	41.95	41.50	2	517	0.39%
2023/03/01	1	42.05	0	0.00	42.05	1	503	0.20%
2023/02/22	1	42.00	0	0.00	42.55	1	473	0.21%
2023/02/21	1	42.65	0	0.00	43.05	1	469	0.21%
2023/02/20	2	42.75	1	42.95	43.05	1	457	0.22%
2023/02/17	11	41.93	11	42.03	43.00	0	439	0.00%
2023/02/16	51	40.37	61	40.46	41.05	-10	379	-2.64%
2023/02/15	1	38.90	1	38.95	38.30	0	331	0.00%
2023/02/14	8	38.65	11	38.89	39.00	-3	329	-0.91%
2023/02/03	5	39.97	3	39.58	39.05	2	337	0.59%
2023/02/02	6	38.56	7.1	38.90	38.90	-1.1	331	-0.34%
2023/02/01	43	37.58	42	37.71	38.40	1	311	0.32%
2023/01/31	0	0.00	2	36.33	36.30	-2	288	-0.69%
2023/01/13	1	34.65	0	0.00	34.25	1	279	0.36%
2023/01/12	1	35.05	0	0.00	34.90	1	279	0.36%
2023/01/09	2	35.10	2	35.20	35.20	0	285	0.00%
2023/01/05	2	34.38	0	0.00	34.10	2	289	0.69%
2022/12/29	3	33.33	3	33.47	34.00	0	292	0.00%
2022/12/28	3	34.28	3	33.90	33.90	0	292	0.00%
2022/12/23	2	34.25	2	34.40	34.45	0	295	0.00%
2022/12/16	2	35.40	2	35.53	35.25	0	297	0.00%
2022/12/15	2	36.33	1	36.65	36.00	1	295	0.34%
2022/12/13	5	35.46	5	35.30	35.10	0	287	0.00%
2022/12/12	3	35.42	4	35.39	35.50	-1	287	-0.35%
2022/12/09	6	35.63	6	35.79	35.70	0	284	0.00%
2022/12/08	7	36.23	7	35.42	35.40	0	284	0.00%
2022/12/07	7	35.86	5	36.00	35.90	2	278	0.72%
2022/12/06	1	35.70	0	0.00	35.70	1	278	0.36%
2022/12/05	20	37.43	20	37.28	37.35	0	280	0.00%
2022/12/02	1	36.70	1	36.95	37.05	0	279	0.00%
2022/12/01	0.1	36.05	2	37.10	36.80	-1.9	276	-0.69%
2022/11/28	0	0.00	1	34.60	34.40	-1	274	-0.36%
2022/11/17	1	34.30	2	34.75	35.30	-1	276	-0.36%
2022/11/11	1	34.55	1	34.40	33.80	0	274	0.00%
2022/11/09	1	33.40	1	33.60	34.00	0	282	0.00%
2022/11/02	0	0.00	1	32.95	32.95	-1	271	-0.37%
2022/10/21	5	31.50	0	0.00	31.40	5	237	2.11%
2022/10/17	1	31.60	1	31.90	32.80	0	235	0.00%
2022/10/11	1	34.90	0	0.00	34.45	1	234	0.43%
2022/10/05	0	0.00	1	37.40	36.55	-1	250	-0.40%
2022/10/03	1	35.40	0	0.00	36.00	1	267	0.37%
2022/09/29	2	35.70	2	35.65	36.30	0	273	0.00%
2022/09/27	1	36.90	4	36.90	37.30	-3	278	-1.08%
2022/09/26	2	38.08	0	0.00	37.55	2	281	0.71%
2022/09/22	1	39.00	0	0.00	39.25	1	292	0.34%
2022/09/13	0	0.00	1	42.10	41.60	-1	298	-0.34%
2022/09/12	0	0.00	1	40.70	41.50	-1	299	-0.33%
2022/09/08	0	40.20	2	40.00	40.20	-2	300	-0.65%
2022/09/06	2	39.05	0	0.00	39.15	2	302	0.66%
2022/09/05	1	41.05	1	41.10	39.80	0	308	0.00%
2022/09/01	4	40.83	0	0.00	40.90	4	309	1.29%
2022/08/31	5	41.42	0	0.00	41.45	5	308	1.62%
2022/08/26	0	0.00	1	41.70	41.40	-1	308	-0.32%
2022/08/23	1	39.55	0	0.00	40.45	1	306	0.33%
2022/08/19	1	41.90	0	0.00	41.55	1	308	0.32%
2022/08/17	4	41.05	4	41.00	41.10	0	300	0.00%
2022/08/15	0	0.00	1	39.65	39.50	-1	289	-0.35%
2022/08/11	1	39.00	0	0.00	39.25	1	282	0.35%
2022/08/04	3	37.28	2	37.60	37.30	1	291	0.34%
2022/07/28	0	0.00	6	39.24	39.10	-6	301	-1.99%
2022/07/27	0	0.00	2	39.25	39.30	-2	302	-0.66%
2022/07/26	1	39.90	1	39.95	39.20	0	301	0.00%
2022/07/18	1	39.15	0	0.00	39.25	1	307	0.33%
2022/07/15	0	38.70	0	0.00	38.45	0	305	0.00%
2022/07/14	1	36.10	1	36.50	37.70	0	301	0.00%
2022/07/13	1	36.75	1	36.60	36.60	0	295	0.00%
2022/07/12	3	36.45	3	36.25	36.35	0	292	0.00%
2022/07/11	9	38.89	1	39.40	38.65	8	289	2.76%
2022/07/08	7	41.67	17	41.61	41.40	-10	276	-3.62%
2022/07/06	0	0.00	1	39.60	39.15	-1	273	-0.37%
2022/06/30	10	40.20	0	0.00	39.70	10	259	3.86%
2022/06/29	0	0.00	2	42.10	41.55	-2	254	-0.79%
2022/06/28	1	42.60	1	42.35	42.35	0	256	0.00%
2022/06/27	1	42.80	1	42.90	43.35	0	260	0.00%
2022/06/22	1	43.15	0	0.00	41.80	1	262	0.38%
2022/06/20	10	43.00	0	0.00	42.00	10	260	3.84%
2022/06/17	1	43.85	1	44.15	43.75	0	256	0.00%
2022/06/13	2	47.05	0	0.00	46.60	2	252	0.79%
2022/06/10	3	49.15	4	49.09	48.95	-1	248	-0.40%
2022/05/31	1	49.65	0	0.00	49.80	1	268	0.37%
2022/05/25	2	47.58	2	47.73	48.05	0	273	0.00%
2022/05/24	1	48.70	0	0.00	47.60	1	283	0.35%
2022/05/23	0	0.00	1	49.00	48.70	-1	294	-0.34%
2022/05/19	0	48.90	0	0.00	49.00	0	307	0.00%
2022/05/18	1	50.10	0	0.00	49.45	1	310	0.32%
2022/05/11	1	47.85	1	47.85	47.50	0	333	0.00%
2022/05/10	1	47.00	1	47.25	48.00	0	336	0.00%
2022/05/05	0	0.00	1	51.00	50.30	-1	336	-0.30%
2022/05/04	1	50.20	0	0.00	50.10	1	337	0.30%
2022/04/29	2	51.45	2	50.90	50.70	0	347	0.00%
2022/04/26	1	50.40	2	50.20	50.10	-1	347	-0.29%
2022/04/25	1	50.50	0	0.00	50.30	1	358	0.28%
2022/04/21	1	51.80	0	0.00	51.80	1	369	0.27%
2022/04/15	1	51.20	0	0.00	51.20	1	418	0.24%
2022/04/14	2	52.00	2	51.90	51.80	0	448	0.00%
2022/04/12	4	51.90	6	51.60	51.30	-2	527	-0.38%
2022/04/11	1	53.50	1	53.50	52.10	0	664	0.00%
2022/04/06	0	0.00	1	55.10	55.10	-1	696	-0.14%
2022/04/01	1	55.00	1	55.10	55.30	0	698	0.00%
2022/03/31	2	56.05	2	55.95	55.50	0	706	0.00%
2022/03/30	0	56.60	0	0.00	56.40	0	708	0.00%
2022/03/25	0	55.60	0	0.00	55.60	0	715	0.00%
2022/03/23	0	0.00	1	56.00	56.10	-1	717	-0.14%
2022/03/22	3	55.47	2	55.40	55.40	1	718	0.14%
2022/03/18	0	0.00	0.1	54.50	54.90	-0.1	726	-0.01%
2022/03/17	0.1	55.00	1	54.50	54.80	-0.9	729	-0.12%
2022/03/15	0	0.00	1	53.10	53.40	-1	731	-0.14%
2022/03/09	0	0.00	1	54.00	53.90	-1	760	-0.13%
2022/03/08	1	55.00	1	54.60	53.40	0	773	0.00%
2022/03/07	0	0.00	1	55.00	55.10	-1	781	-0.13%
2022/03/01	2	57.30	0	0.00	57.10	2	859	0.23%
2022/02/25	0	0.00	3	56.00	55.90	-3	889	-0.34%
2022/02/22	1	56.70	0	0.00	56.80	1	1,033	0.10%
2022/02/21	2	58.00	0	0.00	58.30	2	1,134	0.18%
2022/02/18	0	0.00	1	58.00	57.90	-1	1,185	-0.08%
2022/02/17	2	59.15	1	58.80	57.60	1	1,208	0.08%
2022/02/16	0	0.00	2	57.65	57.90	-2	1,210	-0.17%
2022/02/14	2	56.10	0	0.00	56.60	2	1,224	0.16%
2022/02/11	1	57.30	0	0.00	57.40	1	1,234	0.08%
2022/02/09	2	57.55	0	0.00	57.80	2	1,272	0.16%
2022/01/26	0	0.00	2	55.10	55.00	-2	1,497	-0.13%
2022/01/25	1	54.80	0	0.00	54.30	1	1,503	0.07%
2022/01/24	0	0.00	3	55.17	55.40	-3	1,505	-0.20%
2022/01/19	1	56.90	0	0.00	56.90	1	1,518	0.07%
2022/01/18	1	57.40	0	0.00	57.40	1	1,519	0.07%
2022/01/17	0	0.00	1	56.80	57.20	-1	1,509	-0.07%
2022/01/13	2	56.60	1	56.90	56.80	1	1,500	0.07%
2022/01/11	7	57.49	4	57.35	57.40	3	1,491	0.20%
2022/01/10	1	59.30	0	0.00	58.40	1	1,478	0.07%
2022/01/07	6	59.72	3	60.47	59.20	3	1,465	0.20%
2022/01/06	3	62.20	11	61.86	61.70	-8	1,436	-0.56%
2022/01/05	5	63.88	2	63.60	63.80	3	1,418	0.21%
2022/01/04	93	63.54	83	63.56	65.00	10	1,372	0.73%
2022/01/03	6	61.67	6	62.20	62.00	0	1,237	0.00%
2021/12/30	1	60.80	0	0.00	60.70	1	1,211	0.08%
2021/12/27	1	60.20	1	60.60	60.80	0	1,231	0.00%
2021/12/23	2	60.70	1	60.70	60.50	1	1,239	0.08%
2021/12/22	1	60.40	0	0.00	60.40	1	1,251	0.08%
2021/12/21	0	0.00	1	60.10	60.30	-1	1,249	-0.08%
2021/12/15	2	59.25	4	59.93	59.60	-2	1,253	-0.16%
2021/12/14	2	59.15	1	59.60	58.80	1	1,251	0.08%
2021/12/13	1	60.20	10	60.10	60.20	-9	1,246	-0.72%
2021/12/08	1	61.10	1	61.70	60.50	0	1,248	0.00%
2021/12/07	2	61.45	0	0.00	61.20	2	1,242	0.16%
2021/12/06	2	62.10	1	62.20	61.90	1	1,235	0.08%
2021/12/03	2	62.15	3	62.53	62.20	-1	1,241	-0.08%
2021/12/02	2	62.50	0	0.00	61.80	2	1,243	0.16%
2021/12/01	4	62.43	4	62.43	62.80	0	1,240	0.00%
2021/11/29	2	60.95	3.1	61.11	61.30	-1.1	1,231	-0.09%
2021/11/26	3	61.80	3	63.10	61.10	0	1,223	0.00%
2021/11/25	6	63.40	5	63.48	63.00	1	1,203	0.08%
2021/11/24	6	62.98	5	63.10	63.50	1	1,184	0.08%
2021/11/23	43	63.94	41	64.21	63.00	2	1,170	0.17%
2021/11/22	6	62.77	29	62.37	62.90	-23	1,099	-2.09%
2021/11/19	29	62.68	4	62.40	62.80	25	1,081	2.31%
2021/11/18	28	62.35	21	62.73	63.00	7	1,053	0.66%
2021/11/17	7	60.37	8.1	61.00	61.10	-1.1	959	-0.11%
2021/11/16	5	60.10	0	0.00	59.50	5	923	0.54%
2021/11/15	0	0.00	1	58.80	59.10	-1	935	-0.11%
2021/11/12	1	58.10	0	0.00	57.90	1	941	0.11%
2021/11/11	0	0.00	3	58.93	58.60	-3	961	-0.31%
2021/11/10	5	58.40	3	58.37	58.30	2	976	0.20%
2021/11/09	2	58.00	6	58.07	58.20	-4	999	-0.40%
2021/11/08	1	57.70	5	58.20	57.60	-4	992	-0.40%
2021/11/05	1	59.10	4	59.00	59.70	-3	995	-0.30%
2021/11/04	10	60.16	1	60.10	60.20	9	994	0.91%
2021/11/03	63.2	56.88	64	57.07	58.50	-0.8	913	-0.09%
2021/11/01	1	54.50	0	0.00	54.50	1	860	0.12%
2021/10/29	0	0.00	3	54.50	54.20	-3	874	-0.34%
2021/10/28	0	0.00	3	55.53	54.60	-3	891	-0.34%
2021/10/27	0	0.00	1	54.00	54.20	-1	901	-0.11%
2021/10/26	1	54.20	1	54.10	53.50	0	930	0.00%
2021/10/22	0	0.00	2	52.90	53.00	-2	1,066	-0.19%
2021/10/21	2	53.20	0	0.00	52.50	2	1,167	0.17%
2021/10/19	0.1	52.80	0	0.00	52.70	0.1	1,527	0.00%
2021/10/08	1	53.10	1	53.40	53.20	0	2,434	0.00%
2021/10/07	0	0.00	10	52.10	52.60	-10	2,540	-0.39%
2021/10/06	0	0.00	1	52.10	51.00	-1	2,799	-0.04%
2021/10/05	2	50.35	2	50.95	52.70	0	2,864	0.00%
2021/10/04	3	51.40	0	0.00	51.30	3	2,966	0.10%
2021/10/01	5	53.78	0	0.00	53.10	5	3,071	0.16%
2021/09/30	2	55.50	2	55.20	55.50	0	3,384	0.00%
2021/09/29	1.2	54.90	2	55.40	55.00	-0.8	3,480	-0.02%
2021/09/28	1	57.20	1	56.80	56.80	0	3,489	0.00%
2021/09/27	0	0.00	1	57.20	57.40	-1	3,506	-0.03%
2021/09/22	1	56.30	0	0.00	56.20	1	3,719	0.03%
2021/09/17	0	0.00	1	57.20	57.50	-1	3,722	-0.03%
2021/09/15	2	56.85	0	0.00	56.80	2	3,742	0.05%
2021/09/10	1	58.60	0	0.00	58.80	1	3,796	0.03%
2021/09/08	1	58.90	1	58.60	58.00	0	3,930	0.00%
2021/09/07	0	0.00	1	58.30	59.00	-1	3,946	-0.03%
2021/09/03	0	0.00	2	60.20	59.70	-2	3,978	-0.05%
2021/09/02	1	60.20	0	0.00	60.30	1	3,981	0.03%
2021/09/01	0	0.00	3	60.97	61.60	-3	3,991	-0.08%
2021/08/30	1	60.40	1	60.30	60.40	0	4,001	0.00%
2021/08/27	1	60.30	0	0.00	60.30	1	4,006	0.02%
2021/08/25	0	0.00	1	60.00	60.70	-1	4,012	-0.02%
2021/08/24	3	59.57	3	59.40	58.40	0	4,012	0.00%
2021/08/23	1	58.50	1	59.20	59.30	0	4,022	0.00%
2021/08/20	0	0.00	2	56.90	57.20	-2	4,038	-0.05%
2021/08/19	3	57.80	5	57.50	56.60	-2	4,035	-0.05%
2021/08/18	3	58.57	2	59.60	60.00	1	4,028	0.02%
2021/08/17	1	59.70	0	0.00	57.70	1	4,060	0.02%
2021/08/16	1	60.10	1	61.50	59.70	0	4,066	0.00%
2021/08/13	0	0.00	2	62.20	61.50	-2	4,077	-0.05%
2021/08/09	7	67.27	1	66.50	66.10	6	4,149	0.14%
2021/08/06	2	68.80	2	68.90	68.50	0	4,176	0.00%
2021/08/05	1	69.30	4	69.33	69.30	-3	4,188	-0.07%
2021/08/04	1	68.60	1	69.70	68.70	0	4,234	0.00%
2021/08/03	2	69.05	1	70.30	69.10	1	4,274	0.02%
2021/08/02	3	68.10	0	0.00	68.70	3	4,283	0.07%
2021/07/30	2	68.50	1	69.20	67.80	1	4,328	0.02%
2021/07/29	0	0.00	10	69.19	68.50	-10	4,329	-0.23%
2021/07/28	33	68.88	71	67.00	68.50	-38	4,320	-0.88%
2021/07/27	8	75.30	1	75.50	73.40	7	4,285	0.16%
2021/07/26	32	76.46	38	76.84	75.90	-6	4,256	-0.14%
2021/07/23	46	76.37	3	76.23	74.30	43	4,235	1.02%
2021/07/22	515	79.85	501.1	79.58	79.20	13.9	4,227	0.33%	大買/大賣/
2021/07/21	2	74.10	4	74.48	73.10	-2	3,804	-0.05%
2021/07/20	4	74.00	2	74.95	73.30	2	3,772	0.05%
2021/07/19	14	75.09	19	75.05	76.00	-5	3,730	-0.13%
2021/07/16	0	0.00	8	73.86	73.90	-8	3,668	-0.22%
2021/07/15	3	72.80	7	72.53	72.20	-4	3,629	-0.11%
2021/07/14	6	72.67	3	73.90	72.80	3	3,654	0.08%
2021/07/13	108	75.84	113	76.22	74.30	-5	3,585	-0.14%	大買/大賣/
2021/07/12	4	72.88	3	72.63	72.70	1	3,359	0.03%
2021/07/09	1.1	72.93	2	73.10	72.20	-0.9	3,319	-0.03%
2021/07/08	2	71.75	4	72.03	71.80	-2	3,293	-0.06%
2021/07/07	149	71.03	133	71.30	71.60	16	3,311	0.48%	大買/大賣/
2021/07/06	0.5	68.01	7	68.59	68.90	-6.5	3,143	-0.21%
2021/07/05	0	0.00	2	66.50	66.70	-2	3,269	-0.06%
2021/07/02	0	0.00	1	65.90	65.60	-1	3,549	-0.03%
2021/07/01	4	66.05	41.5	68.45	65.70	-37.5	3,642	-1.03%
2021/06/30	46	68.81	18	66.42	69.00	28	3,678	0.76%
2021/06/29	34	66.61	44	66.14	65.10	-10	3,644	-0.27%
2021/06/28	1	64.40	3	64.50	64.90	-2	3,595	-0.06%
2021/06/25	3	64.53	3	64.87	64.20	0	3,629	0.00%
2021/06/24	2	64.15	0	0.00	64.10	2	3,674	0.05%
2021/06/23	0	0.00	1	63.90	64.00	-1	3,697	-0.03%
2021/06/22	0	0.00	1	63.00	62.60	-1	3,713	-0.03%
2021/06/21	4	62.93	0	0.00	62.60	4	3,716	0.11%
2021/06/18	7	65.39	0	0.00	65.30	7	3,751	0.19%
2021/06/17	11	65.84	10	66.09	66.80	1	3,826	0.03%
2021/06/16	0	0.00	1	63.80	63.70	-1	3,748	-0.03%
2021/06/15	19	63.20	35	63.16	63.40	-16	3,738	-0.43%
2021/06/10	1	61.80	3	61.93	62.00	-2	3,757	-0.05%
2021/06/09	2	61.55	0	0.00	61.40	2	3,761	0.05%
2021/06/08	0	0.00	1	61.20	61.60	-1	3,768	-0.03%
2021/06/07	1	60.30	2	60.30	60.40	-1	3,826	-0.03%
2021/06/04	2	60.80	1	60.80	60.40	1	3,827	0.03%
2021/06/02	3	61.17	0	0.00	61.00	3	3,858	0.08%
2021/06/01	0	0.00	1	62.50	62.50	-1	3,853	-0.03%
2021/05/28	22	61.60	3	61.80	61.40	19	3,872	0.49%
2021/05/27	1	60.40	4	60.13	60.40	-3	3,865	-0.08%
2021/05/26	3	60.37	3	60.43	60.80	0	3,871	0.00%
2021/05/25	18	60.62	14	60.79	61.10	4	3,874	0.10%
2021/05/24	2	58.50	2	58.60	58.00	0	3,878	0.00%
2021/05/21	5	59.52	9	59.52	58.70	-4	3,914	-0.10%
2021/05/20	5	58.64	3	58.57	57.50	2	4,001	0.05%
2021/05/19	6	56.90	2	57.25	58.40	4	4,066	0.10%
2021/05/18	7	55.17	9	55.31	56.70	-2	4,058	-0.05%
2021/05/17	3	52.07	0	0.00	51.60	3	4,088	0.07%
2021/05/14	51	60.18	50	60.51	57.10	1	4,057	0.02%
2021/05/13	2	55.40	3	56.47	56.90	-1	4,011	-0.02%
2021/05/12	12	56.53	5	58.50	57.50	7	3,990	0.18%
2021/05/11	4	63.13	0	0.00	62.00	4	3,935	0.10%
2021/05/10	7	67.63	3	68.20	67.30	4	3,897	0.10%
2021/05/07	6	69.30	21	69.40	69.00	-15	3,889	-0.39%
2021/05/06	22	67.40	3	67.13	65.90	19	3,840	0.49%
2021/05/05	4	67.78	4	67.85	65.60	0	3,817	0.00%
2021/05/04	4	67.15	4	67.70	67.50	0	3,813	0.00%
2021/05/03	6	70.05	2	69.00	68.80	4	3,789	0.11%
2021/04/29	3	74.37	8	73.18	73.20	-5	3,743	-0.13%
2021/04/28	81	73.21	65	73.16	74.20	16	3,688	0.43%
2021/04/27	1	68.50	23	71.09	71.20	-22	3,497	-0.63%
2021/04/26	11	68.99	9	69.08	69.00	2	3,456	0.06%
2021/04/22	33	69.18	39	68.83	68.50	-6	3,473	-0.17%
2021/04/21	5	72.12	2	72.50	71.80	3	3,441	0.09%
2021/04/20	2	71.85	14	72.17	73.20	-12	3,452	-0.35%
2021/04/19	1	70.30	1	71.00	70.30	0	3,435	0.00%
2021/04/16	23	70.01	5	69.96	69.70	18	3,654	0.49%
2021/04/15	1	69.50	1	70.10	70.60	0	3,737	0.00%
2021/04/14	4	69.85	5	70.32	69.60	-1	3,748	-0.03%
2021/04/13	17	72.61	9	73.02	70.60	8	3,731	0.21%
2021/04/12	4	75.73	15	76.51	74.90	-11	3,660	-0.30%
2021/04/09	49	74.72	20	74.89	74.80	29	3,529	0.82%
2021/04/08	68	74.03	67	73.95	74.50	1	3,342	0.03%
2021/04/07	7	69.96	5	69.68	70.30	2	3,081	0.06%
2021/04/06	5	69.52	25	68.91	69.90	-20	3,078	-0.65%
2021/04/01	4	67.63	10	67.78	68.20	-6	3,004	-0.20%
2021/03/31	0	0.00	1	67.70	67.40	-1	3,007	-0.03%
2021/03/30	0	0.00	3	68.57	68.00	-3	3,170	-0.09%
2021/03/29	4.1	67.79	1	67.40	68.00	3.1	3,158	0.10%
2021/03/26	1	66.70	3	66.87	67.10	-2	3,138	-0.06%
2021/03/25	10	66.59	1	67.00	65.80	9	3,161	0.28%
2021/03/24	0	0.00	1	67.70	67.10	-1	3,182	-0.03%
2021/03/23	10	68.04	1	67.60	67.60	9	3,249	0.28%
2021/03/22	16	67.21	9	67.51	68.20	7	3,243	0.22%
2021/03/19	3	65.13	3	64.87	65.00	0	3,258	0.00%
2021/03/18	4	65.98	3	65.97	65.70	1	3,367	0.03%
2021/03/17	6	65.75	0	0.00	65.90	6	3,615	0.17%
2021/03/16	4	66.75	1	67.30	66.00	3	3,957	0.08%
2021/03/15	8	64.27	2	64.80	65.30	6	4,366	0.14%
2021/03/12	5	64.90	5	65.24	64.80	0	4,388	0.00%
2021/03/11	99	65.84	95	66.04	65.10	4	4,451	0.09%
2021/03/10	3	63.23	4	63.50	63.20	-1	4,422	-0.02%
2021/03/09	2	63.45	1	63.40	63.30	1	4,489	0.02%
2021/03/08	1	64.80	0	0.00	64.50	1	4,512	0.02%
2021/03/05	1	65.50	2	66.10	66.40	-1	4,685	-0.02%
2021/03/04	1	67.00	1	66.80	66.30	0	4,720	0.00%
2021/03/03	3	65.67	3	66.00	67.10	0	4,717	0.00%
2021/03/02	0	0.00	5	65.90	65.50	-5	4,733	-0.11%
2021/02/26	5	67.08	6	67.03	67.00	-1	4,836	-0.02%
2021/02/25	3	68.30	5	67.82	67.90	-2	4,996	-0.04%
2021/02/24	3	68.33	14	69.14	67.40	-11	5,040	-0.22%
2021/02/23	19	69.05	31	69.16	69.00	-12	5,273	-0.23%
2021/02/22	22	68.77	27	68.55	69.00	-5	5,389	-0.09%
2021/02/19	20	65.98	18	66.39	67.00	2	5,353	0.04%
2021/02/18	4	64.45	7	64.30	64.80	-3	5,343	-0.06%
2021/02/17	146	64.61	140	64.71	64.50	6	5,434	0.11%	大買/大賣/
2021/02/05	0	0.00	3	61.53	61.60	-3	5,467	-0.05%
2021/02/04	1	61.40	1	61.30	60.90	0	5,622	0.00%
2021/02/02	3	60.97	2	61.00	60.90	1	6,240	0.02%
2021/02/01	11	59.49	12	59.54	59.90	-1	6,368	-0.02%
2021/01/29	4	61.65	3	61.87	60.40	1	6,507	0.02%
2021/01/28	4	62.20	4	62.15	61.80	0	6,655	0.00%
2021/01/27	1	62.80	1	63.40	63.10	0	7,332	0.00%
2021/01/26	3	63.70	3	64.03	62.80	0	7,666	0.00%
2021/01/25	7	63.76	7	64.04	63.70	0	7,649	0.00%
2021/01/22	1	61.90	2	62.50	63.30	-1	7,619	-0.01%
2021/01/21	5	61.36	2	61.80	61.30	3	7,605	0.04%
2021/01/20	5	64.34	7	63.13	62.80	-2	7,577	-0.03%
2021/01/18	10	66.25	0	0.00	66.00	10	7,539	0.13%
2021/01/15	0	0.00	5	67.48	67.00	-5	7,514	-0.07%
2021/01/14	5	68.22	5	68.44	69.00	0	7,467	0.00%
2021/01/13	10	68.53	12	68.53	68.30	-2	7,433	-0.03%
2021/01/12	18	67.69	14	67.73	67.20	4	7,388	0.05%
2021/01/11	281	71.60	278.5	71.48	68.90	2.5	7,324	0.03%	大買/大賣/
2021/01/08	145	67.03	138.5	67.22	67.60	6.5	7,102	0.09%	大買/大賣/
2021/01/07	2	65.60	2	66.10	65.40	0	6,988	0.00%
2021/01/06	4	65.00	7	64.91	64.90	-3	6,963	-0.04%
2021/01/05	5	66.68	8	66.80	67.00	-3	6,910	-0.04%
2021/01/04	5	66.40	4	66.45	66.20	1	6,848	0.01%
2020/12/31	0	0.00	2	66.55	66.60	-2	6,834	-0.03%
2020/12/30	2	66.95	2	67.05	67.30	0	6,800	0.00%
2020/12/29	2	67.00	2	67.45	66.70	0	6,763	0.00%
2020/12/28	3	65.80	0.5	65.35	65.80	2.5	6,659	0.04%
2020/12/25	1	65.40	3	66.10	65.80	-2	6,631	-0.03%
2020/12/24	337	68.23	333	68.29	66.10	4	6,638	0.06%	大買/大賣/
2020/12/23	7	64.49	140	64.55	64.80	-133	6,457	-2.06%	大賣/鉅額交易
2020/12/22	61	64.19	55	64.95	63.50	6	6,439	0.09%
2020/12/21	56	65.09	10	64.52	64.60	46	6,415	0.72%
2020/12/17	9	65.92	9	66.46	66.50	0	6,316	0.00%
2020/12/16	3	67.57	13	67.41	67.30	-10	6,240	-0.16%
2020/12/15	20	67.36	21	66.98	66.30	-1	6,205	-0.02%
2020/12/14	116	71.53	23	72.50	70.70	93	6,088	1.53%	大買/
2020/12/11	86	71.45	77	71.66	71.60	9	6,031	0.15%
2020/12/10	152	71.51	154	71.81	70.00	-2	5,796	-0.03%	大買/大賣/
2020/12/09	444	69.88	455	70.15	70.20	-11	5,449	-0.20%	大買/大賣/
2020/12/08	4	65.18	3	65.47	65.50	1	4,990	0.02%
2020/12/07	16	65.86	6	65.53	65.20	10	4,955	0.20%
2020/12/04	11	65.54	10	65.19	66.00	1	4,874	0.02%
2020/12/03	2	66.30	1	65.70	65.30	1	4,855	0.02%
2020/12/02	1	64.80	0	0.00	64.80	1	4,781	0.02%
2020/12/01	219	66.28	221	66.66	65.80	-2	4,740	-0.04%	大買/大賣/
2020/11/30	3	64.90	45	64.73	64.30	-42	4,559	-0.92%
2020/11/27	2	64.05	1	64.40	64.30	1	4,527	0.02%
2020/11/26	2	63.75	65	64.18	64.30	-63	4,548	-1.38%
2020/11/25	10	64.58	4	64.43	63.30	6	4,518	0.13%
2020/11/24	39	67.20	35	67.36	65.00	4	4,402	0.09%
2020/11/23	4	65.88	7	66.33	66.40	-3	4,245	-0.07%
2020/11/20	187	67.82	86	67.81	66.10	101	4,237	2.38%	大買/鉅額交易
2020/11/19	4	65.48	9	65.22	66.40	-5	3,957	-0.13%
2020/11/18	1	63.30	7	63.73	64.20	-6	3,780	-0.16%
2020/11/17	5	63.26	2	63.35	62.80	3	3,707	0.08%
2020/11/16	88	65.24	200	65.31	64.10	-112	3,670	-3.05%	大賣/鉅額交易
2020/11/13	178	64.71	103	65.13	64.50	75	3,596	2.09%	大買/大賣/
2020/11/12	58.5	64.46	24	65.00	64.20	34.5	3,501	0.99%
2020/11/11	635	64.46	637	64.63	63.90	-2	3,355	-0.06%	大買/大賣/
2020/11/10	2	60.15	21	61.40	61.90	-19	2,916	-0.65%
2020/11/09	16	60.78	3	61.87	60.60	13	2,751	0.47%
2020/11/06	36	61.03	307	61.60	60.10	-271	2,648	-10.23%	大賣/鉅額交易
2020/11/05	373	60.61	118	60.57	61.50	255	2,593	9.83%	大買/大賣/鉅額交易
2020/11/04	409	60.21	464	60.15	60.90	-55	2,456	-2.24%	大買/大賣/
2020/11/03	409	58.04	360	57.99	58.70	49	1,875	2.61%	大買/大賣/
2020/11/02	3	53.13	2	53.25	53.40	1	1,662	0.06%
2020/10/30	7	53.44	17	53.55	53.00	-10	1,866	-0.54%
2020/10/29	6	53.03	7	52.86	53.10	-1	1,875	-0.05%
2020/10/28	1	54.60	1	54.00	54.00	0	1,883	0.00%
2020/10/27	1	55.30	0	0.00	55.40	1	1,880	0.05%
2020/10/26	3	55.17	17	55.39	55.80	-14	1,880	-0.74%
2020/10/23	2	54.45	7	54.33	55.10	-5	1,865	-0.27%
2020/10/22	2	54.30	6	54.20	54.20	-4	1,880	-0.21%
2020/10/21	3	55.50	5	55.58	54.70	-2	1,894	-0.11%
2020/10/19	2	54.80	2	54.80	54.70	0	1,894	0.00%
2020/10/16	32	55.19	36	55.11	54.10	-4	1,897	-0.21%
2020/10/15	2	54.20	2	54.10	54.20	0	1,874	0.00%
2020/10/13	7	53.79	17	53.76	53.70	-10	1,865	-0.54%
2020/10/12	9	53.34	7	53.63	53.00	2	1,859	0.11%
2020/10/08	10	54.27	0	0.00	53.70	10	1,870	0.53%
2020/10/06	1	53.30	1	53.50	53.50	0	1,901	0.00%
2020/10/05	4	52.85	5	53.08	52.90	-1	1,937	-0.05%
2020/09/30	4	52.53	1	52.30	52.90	3	1,956	0.15%
2020/09/29	60	53.56	57	53.72	52.10	3	1,989	0.15%
2020/09/28	1	51.10	1	51.20	51.50	0	2,020	0.00%
2020/09/25	2	51.20	2	51.50	50.80	0	2,054	0.00%
2020/09/24	5	51.82	4	51.83	51.70	1	2,058	0.05%
2020/09/23	4	53.28	3	53.37	53.10	1	2,056	0.05%
2020/09/22	2	53.90	2	54.20	53.60	0	2,063	0.00%
2020/09/21	1	55.20	1	55.30	54.20	0	2,082	0.00%
2020/09/17	4	55.60	6	55.72	55.50	-2	2,063	-0.10%
2020/09/16	29	55.73	34	55.65	55.30	-5	2,061	-0.24%
2020/09/15	2	54.50	5	54.92	55.00	-3	2,007	-0.15%
2020/09/14	18	53.84	18	54.17	54.50	0	2,001	0.00%
2020/09/11	9	53.53	9	53.52	53.20	0	2,004	0.00%
2020/09/10	5	54.24	5	54.28	53.60	0	2,011	0.00%
2020/09/09	9	53.42	10	53.63	54.30	-1	2,026	-0.05%
2020/09/08	18	54.60	18	54.73	53.70	0	2,034	0.00%
2020/09/07	4	54.00	4	54.10	53.20	0	2,046	0.00%
2020/09/04	7	53.46	6	53.48	53.90	1	2,070	0.05%
2020/09/03	4	54.95	3	54.83	54.40	1	2,077	0.05%
2020/09/02	0	0.00	2	54.90	54.80	-2	2,096	-0.10%
2020/09/01	5	55.48	3	55.67	55.50	2	2,127	0.09%
2020/08/31	6	54.48	11	54.56	54.00	-5	2,184	-0.23%
2020/08/28	7	54.30	4	54.35	54.10	3	2,332	0.13%
2020/08/27	8	53.96	6	54.20	53.70	2	2,341	0.09%
2020/08/26	40	54.38	35	54.38	54.10	5	2,335	0.21%
2020/08/25	8	52.58	28	52.66	52.20	-20	2,313	-0.86%
2020/08/24	2	51.90	3	51.80	51.80	-1	2,307	-0.04%
2020/08/21	19	51.59	12	51.79	51.80	7	2,312	0.30%
2020/08/20	30	51.17	8	51.55	51.00	22	2,321	0.95%
2020/08/19	54	54.06	53	54.73	54.40	1	2,296	0.04%
2020/08/18	2	55.25	1	55.60	54.70	1	2,275	0.04%
2020/08/17	2	55.35	1	56.00	55.50	1	2,278	0.04%
2020/08/14	6	54.93	6	55.17	55.30	0	2,269	0.00%
2020/08/13	4	55.20	3	55.67	54.50	1	2,282	0.04%
2020/08/12	8	55.26	5	55.50	55.20	3	2,287	0.13%
2020/08/11	24	57.82	12	58.10	55.80	12	2,272	0.53%
2020/08/10	52	56.99	52	57.15	57.50	0	2,196	0.00%
2020/08/07	55	57.82	87	57.78	57.30	-32	2,208	-1.45%
2020/08/06	29	57.17	11	56.52	56.30	18	2,128	0.85%
2020/08/05	250	55.35	260	55.36	56.70	-10	2,022	-0.49%	大買/大賣/
2020/08/04	11	51.55	11	51.58	52.00	0	1,842	0.00%
2020/08/03	8	51.28	8	51.29	50.50	0	1,865	0.00%
2020/07/31	10	50.47	10	50.54	50.10	0	1,878	0.00%
2020/07/30	4	50.00	4	50.00	50.30	0	1,916	0.00%
2020/07/29	2	49.55	3	49.47	49.85	-1	2,048	-0.05%
2020/07/28	18	50.61	18	51.03	49.50	0	2,084	0.00%
2020/07/27	37	52.00	37	52.20	51.60	0	2,241	0.00%
2020/07/24	60	53.71	60	53.00	51.70	0	2,265	0.00%
2020/07/23	8	52.71	2	52.95	52.40	6	2,321	0.26%
2020/07/22	8	52.61	9	52.71	53.10	-1	2,402	-0.04%
2020/07/21	0	0.00	1	52.00	51.60	-1	2,443	-0.04%
2020/07/20	7	50.94	7	50.86	51.10	0	2,519	0.00%
2020/07/17	4	51.95	4	52.30	51.30	0	2,629	0.00%
2020/07/16	2	52.30	2	52.25	52.30	0	2,682	0.00%
2020/07/15	1	52.60	0	0.00	51.70	1	2,739	0.04%
2020/07/14	8	52.79	2	52.90	52.50	6	2,823	0.21%
2020/07/13	5	54.38	6	54.72	55.10	-1	3,018	-0.03%
2020/07/10	7	55.06	4	55.50	53.90	3	3,143	0.10%
2020/07/09	1	56.50	1	56.30	55.90	0	3,138	0.00%
2020/07/08	7	57.41	3	57.60	56.80	4	3,152	0.13%
2020/07/07	11	56.55	10	56.29	57.90	1	3,248	0.03%
2020/07/06	4	55.58	5	54.96	56.40	-1	3,367	-0.03%
2020/07/03	10	54.88	7	55.09	54.50	3	3,486	0.09%
2020/07/02	1	54.70	1	54.80	55.00	0	3,551	0.00%
2020/07/01	2	54.60	24	54.32	54.40	-22	3,567	-0.62%
2020/06/30	15	53.21	11	53.30	53.80	4	3,573	0.11%
2020/06/29	14	54.03	8	54.05	53.90	6	3,572	0.17%
2020/06/24	12	55.02	4	55.00	54.90	8	3,583	0.22%
2020/06/23	20	55.15	8	55.33	54.70	12	3,628	0.33%
2020/06/22	8	55.04	9	55.17	55.00	-1	3,655	-0.03%
2020/06/19	11	56.06	11	56.04	55.00	0	3,710	0.00%
2020/06/17	14	55.69	12	55.77	55.40	2	3,750	0.05%
2020/06/16	45	55.69	45	56.00	56.00	0	3,814	0.00%
2020/06/15	4	55.28	4	55.48	54.50	0	3,866	0.00%
2020/06/12	5	54.48	4	54.68	55.40	1	3,913	0.03%
2020/06/11	3	56.80	2	57.40	56.20	1	3,952	0.03%
2020/06/10	2	58.40	2	58.70	58.40	0	3,988	0.00%
2020/06/09	10	58.98	8	59.29	58.50	2	4,054	0.05%
2020/06/08	36	58.60	36	58.87	59.00	0	4,095	0.00%
2020/06/05	29	59.00	28	59.04	58.90	1	4,081	0.02%
2020/06/04	39	58.88	35	58.87	58.10	4	4,023	0.10%
2020/06/03	11	56.36	6	56.52	56.20	5	3,911	0.13%
2020/06/02	7	55.91	21	56.29	55.80	-14	3,911	-0.36%
2020/06/01	68	56.17	54	56.24	56.10	14	3,922	0.36%
2020/05/29	3	54.30	3	54.47	54.60	0	3,927	0.00%
2020/05/28	6	54.95	6	55.50	54.30	0	3,969	0.00%
2020/05/27	10	55.94	9	55.58	55.50	1	4,009	0.02%
2020/05/26	10	55.85	10	55.79	54.90	0	4,076	0.00%
2020/05/25	2	53.30	2	53.50	55.30	0	4,121	0.00%
2020/05/22	3	55.33	3	55.50	54.30	0	4,210	0.00%
2020/05/21	3	56.03	2	56.40	55.90	1	4,225	0.02%
2020/05/20	14	56.89	14	56.87	55.80	0	4,278	0.00%
2020/05/18	7	55.64	9	55.50	54.20	-2	4,394	-0.05%
2020/05/15	25	56.60	25	56.74	55.60	0	4,578	0.00%
2020/05/14	29	58.43	29	58.47	56.10	0	4,569	0.00%
2020/05/13	6	57.65	6	57.90	58.40	0	4,561	0.00%
2020/05/12	11	58.06	11	58.21	57.90	0	4,570	0.00%
2020/05/11	4	58.20	4	58.20	58.20	0	4,593	0.00%
2020/05/08	1	57.80	3	57.97	57.50	-2	4,647	-0.04%
2020/05/07	26	58.64	3	58.67	58.70	23	4,641	0.50%
2020/05/06	2	58.90	5	59.06	58.40	-3	4,650	-0.06%
2020/05/05	51	60.57	56	60.82	59.00	-5	4,665	-0.11%
2020/05/04	16	58.17	10	58.37	58.40	6	4,627	0.13%
2020/04/30	42	60.23	46	60.42	59.80	-4	4,720	-0.08%
2020/04/29	10	58.07	8	57.88	58.30	2	4,621	0.04%
2020/04/28	16	58.49	26	58.47	57.50	-10	4,640	-0.22%
2020/04/27	129	57.89	163	58.07	57.50	-34	4,619	-0.74%	大買/大賣/
2020/04/24	27	56.83	27	57.15	56.50	0	4,558	0.00%
2020/04/23	73	57.12	37	56.91	56.50	36	4,548	0.79%
2020/04/22	124	56.47	151	56.65	57.20	-27	4,547	-0.59%	大買/大賣/
2020/04/21	34	55.11	25	55.44	54.80	9	4,497	0.20%
2020/04/20	17	56.82	14	57.07	56.90	3	4,586	0.07%
2020/04/17	23	55.80	11	56.74	55.70	12	4,595	0.26%
2020/04/16	90	57.28	137	57.45	57.00	-47	4,567	-1.03%	大賣/
2020/04/15	340	55.54	296	55.26	56.90	44	4,479	0.98%	大買/大賣/
2020/04/14	18	51.90	15	51.85	51.80	3	4,516	0.07%
2020/04/13	4	50.83	3	51.20	50.20	1	4,737	0.02%
2020/04/10	53	53.04	54	53.18	51.80	-1	4,886	-0.02%
2020/04/09	26	53.25	7	53.16	51.60	19	5,264	0.36%
2020/04/08	38	48.70	36	48.74	50.70	2	5,168	0.04%
2020/04/07	49	46.00	52	46.06	46.10	-3	5,205	-0.06%
2020/04/06	8	42.94	10	42.93	43.60	-2	5,481	-0.04%
2020/04/01	5	42.50	10	42.13	42.50	-5	5,782	-0.09%
2020/03/31	5	42.29	5	42.37	42.00	0	6,199	0.00%
2020/03/30	5	41.14	4	41.31	42.00	1	6,628	0.02%
2020/03/27	21	42.34	23	42.56	41.80	-2	6,880	-0.03%
2020/03/26	21	41.42	21	41.54	42.05	0	6,853	0.00%
2020/03/25	11	42.34	8	42.31	42.00	3	6,947	0.04%
2020/03/24	30	40.28	30	40.51	40.35	0	6,946	0.00%
2020/03/23	5	37.66	8	37.51	37.60	-3	6,914	-0.04%
2020/03/20	86	37.52	85	37.69	38.65	1	6,902	0.01%
2020/03/19	16	36.89	21	36.53	35.15	-5	6,846	-0.07%
2020/03/18	19	40.22	19	40.33	39.05	0	6,788	0.00%
2020/03/17	22	41.86	21	42.15	41.00	1	6,745	0.01%
2020/03/16	21	46.33	19	46.27	43.80	2	6,691	0.03%
2020/03/13	14	46.55	10	46.72	47.20	4	6,648	0.06%
2020/03/12	13	54.46	6	55.10	51.30	7	6,626	0.11%
2020/03/11	10	58.59	21	58.47	56.70	-11	6,598	-0.17%
2020/03/10	13	56.33	13	56.80	58.90	0	6,611	0.00%
2020/03/09	12	57.77	11	57.93	57.40	1	6,692	0.01%
2020/03/06	3	60.33	4	60.58	60.20	-1	6,939	-0.01%
2020/03/05	4	60.78	7	60.84	61.20	-3	6,938	-0.04%
2020/03/04	25	59.78	21	59.88	60.20	4	6,922	0.06%
2020/03/03	8	62.60	3	62.63	61.10	5	6,896	0.07%
2020/03/02	4	60.53	4	60.45	61.50	0	6,899	0.00%
2020/02/27	25	61.82	15	61.40	60.60	10	6,896	0.14%
2020/02/26	36	65.03	44	65.12	64.60	-8	6,821	-0.12%
2020/02/25	26	67.31	23	67.32	66.70	3	6,763	0.04%
2020/02/24	22	65.92	32	65.81	66.10	-10	6,677	-0.15%
2020/02/21	22	67.44	24	67.64	66.70	-2	6,655	-0.03%
2020/02/20	8	67.30	8	67.50	67.00	0	6,595	0.00%
2020/02/19	39	67.22	18	67.28	67.60	21	6,554	0.32%
2020/02/18	59	67.13	64	67.19	68.00	-5	6,440	-0.08%
2020/02/17	4	64.90	4	65.23	64.80	0	6,253	0.00%
2020/02/14	20	65.20	23	65.29	65.20	-3	6,305	-0.05%
2020/02/13	15	65.29	14	65.66	64.40	1	6,280	0.02%
2020/02/12	17	65.18	18	65.28	65.50	-1	6,278	-0.02%
2020/02/11	45	65.89	46	65.81	65.20	-1	6,244	-0.02%
2020/02/10	33	63.27	32	63.47	64.00	1	6,183	0.02%
2020/02/07	22	64.37	18	64.64	63.60	4	6,187	0.06%
2020/02/06	5	65.02	4	65.00	64.50	1	6,158	0.02%
2020/02/05	10	64.83	8	65.25	64.00	2	6,112	0.03%
2020/02/04	75	63.70	66	63.70	65.20	9	6,057	0.15%
2020/02/03	34	58.46	33	58.79	60.50	1	5,954	0.02%
2020/01/31	18	61.94	14	62.32	61.30	4	5,894	0.07%
2020/01/30	2	64.20	5	64.14	62.40	-3	5,865	-0.05%
2020/01/20	4	69.60	5	69.78	69.30	-1	5,826	-0.02%
2020/01/17	11	70.34	13	70.37	69.70	-2	5,830	-0.03%
2020/01/16	14	70.41	14	70.72	70.20	0	5,867	0.00%
2020/01/15	9	70.16	7	70.24	69.40	2	5,798	0.03%
2020/01/14	31	70.33	40	70.27	70.50	-9	5,765	-0.16%
2020/01/13	10	67.50	7	67.86	68.30	3	5,727	0.05%
2020/01/10	15	68.90	15	68.91	68.30	0	5,671	0.00%
2020/01/09	9	69.71	7	69.90	68.70	2	5,628	0.04%
2020/01/08	32	68.38	43	68.27	68.90	-11	5,564	-0.20%
2020/01/07	109	68.33	111	68.44	67.00	-2	5,492	-0.04%	大買/大賣/
2020/01/06	27	71.79	28	71.80	72.50	-1	5,285	-0.02%
2020/01/03	249	74.65	245	74.92	72.00	4	5,151	0.08%	大買/大賣/
2020/01/02	15	70.91	10	71.01	70.60	5	4,706	0.11%
2019/12/31	41	71.94	33	72.30	71.10	8	4,680	0.17%
2019/12/30	75	71.78	76	71.84	72.10	-1	4,579	-0.02%
2019/12/27	175	69.42	174	69.20	69.70	1	4,286	0.02%	大買/大賣/
2019/12/26	58	68.40	60	68.65	66.90	-2	4,099	-0.05%
2019/12/25	203	65.47	216	65.78	67.60	-13	4,031	-0.32%	大買/大賣/
2019/12/24	293	62.70	280	62.84	62.60	13	3,940	0.33%	大買/大賣/
2019/12/23	4	60.40	4	60.63	60.50	0	3,961	0.00%
2019/12/20	98	61.43	94	61.52	60.70	4	3,944	0.10%
2019/12/19	9	60.27	13	60.46	60.40	-4	3,818	-0.10%
2019/12/18	1	59.20	0	0.00	59.50	1	3,761	0.03%
2019/12/17	3	59.10	1	59.10	59.10	2	3,754	0.05%
2019/12/16	2	59.00	2	58.95	59.50	0	3,745	0.00%
2019/12/13	5	58.46	4	58.70	58.10	1	3,737	0.03%
2019/12/12	8	59.06	7	58.97	58.70	1	3,761	0.03%
2019/12/11	20	59.72	20	59.85	59.40	0	3,745	0.00%
2019/12/10	6	59.77	2	59.90	59.30	4	3,738	0.11%
2019/12/09	17	61.14	20	61.36	60.40	-3	3,723	-0.08%
2019/12/06	11	60.31	20	60.64	60.40	-9	3,669	-0.25%
2019/12/05	18	60.83	11	60.83	60.00	7	3,643	0.19%
2019/12/04	12	60.72	14	60.89	60.00	-2	3,623	-0.06%
2019/12/03	357	60.35	349	60.42	60.50	8	3,554	0.23%	大買/大賣/
2019/12/02	11	57.45	14	57.41	57.10	-3	3,278	-0.09%
2019/11/28	14	57.97	16	57.93	57.20	-2	3,378	-0.06%
2019/11/27	40	57.94	39	58.07	58.10	1	3,546	0.03%
2019/11/26	26	57.64	25	57.78	57.20	1	3,513	0.03%
2019/11/25	26	55.41	26	55.67	55.60	0	3,502	0.00%
2019/11/21	1	54.20	2	54.55	54.70	-1	3,549	-0.03%
2019/11/20	2	56.50	2	56.45	55.40	0	3,538	0.00%
2019/11/19	7	56.93	6	57.08	56.60	1	3,542	0.03%
2019/11/18	4	56.93	2	57.40	56.60	2	3,543	0.06%
2019/11/15	2	56.50	2	56.50	56.80	0	3,554	0.00%
2019/11/14	14	57.16	15	57.22	56.60	-1	3,565	-0.03%
2019/11/13	24	57.94	33	57.90	57.20	-9	3,560	-0.25%
2019/11/12	4	55.28	3	55.30	55.90	1	3,506	0.03%
2019/11/11	18	55.04	17	55.10	54.70	1	3,513	0.03%
2019/11/08	7	57.60	7	57.64	57.30	0	3,494	0.00%
2019/11/07	5	58.30	5	58.28	57.50	0	3,502	0.00%
2019/11/06	5	58.84	4	59.03	58.80	1	3,506	0.03%
2019/11/05	5	58.92	4	58.88	58.70	1	3,522	0.03%
2019/11/04	10	59.07	9	58.93	58.70	1	3,549	0.03%
2019/11/01	22	58.73	25	58.78	58.70	-3	3,585	-0.08%
2019/10/31	16	61.10	67	60.68	59.90	-51	3,564	-1.43%
2019/10/30	42	60.37	45	60.51	60.20	-3	3,557	-0.08%
2019/10/29	11	61.45	10	61.45	59.80	1	3,573	0.03%
2019/10/28	4	61.15	5	61.16	60.90	-1	3,698	-0.03%
2019/10/25	22	61.91	23	62.00	61.30	-1	3,693	-0.03%
2019/10/24	15	61.98	27	61.87	62.00	-12	3,672	-0.33%
2019/10/23	4	60.95	4	60.55	60.80	0	3,605	0.00%
2019/10/22	6	61.12	5	61.04	60.70	1	3,608	0.03%
2019/10/21	33	61.76	89	60.85	61.50	-56	3,595	-1.56%
2019/10/18	71	59.71	9	59.73	59.70	62	3,504	1.77%
2019/10/17	14	59.93	14	59.89	59.90	0	3,499	0.00%
2019/10/16	2	61.30	3	61.00	59.40	-1	3,496	-0.03%
2019/10/15	35	62.28	34	62.40	61.20	1	3,445	0.03%
2019/10/14	15	61.13	7	61.37	60.90	8	3,342	0.24%
2019/10/09	40	60.26	36	60.49	60.80	4	3,319	0.12%
2019/10/08	9	60.66	8	60.85	59.80	1	3,280	0.03%
2019/10/07	32	61.15	38	61.26	60.50	-6	3,234	-0.19%
2019/10/04	26	60.58	11	61.02	60.40	15	3,199	0.47%
2019/10/03	33	60.02	34	59.94	60.30	-1	3,164	-0.03%
2019/10/02	17	60.84	13	61.00	60.80	4	3,158	0.13%
2019/10/01	160	62.41	156	62.43	61.70	4	3,055	0.13%	大買/大賣/
2019/09/27	86	59.09	85	59.12	59.70	1	2,837	0.04%
2019/09/26	389	56.94	394	57.06	56.80	-5	2,554	-0.20%	大買/大賣/
2019/09/24	0	0.00	1	54.90	54.50	-1	2,353	-0.04%
2019/09/18	3	54.60	0	0.00	54.60	3	2,424	0.12%
2019/09/17	0	0.00	2	55.00	54.80	-2	2,495	-0.08%
2019/09/12	1	55.30	1	55.00	54.40	0	2,709	0.00%
2019/09/11	1	53.80	0	0.00	54.30	1	2,733	0.04%
2019/09/10	8	53.50	13	53.58	53.50	-5	2,749	-0.18%
2019/09/09	3	53.73	2	53.70	53.60	1	2,785	0.04%
2019/09/06	8	54.84	2	54.95	54.40	6	2,813	0.21%
2019/09/05	54	56.54	54	56.51	55.40	0	2,799	0.00%
2019/09/04	2	55.10	2	55.00	55.00	0	2,758	0.00%
2019/09/03	4	55.25	3	55.37	54.90	1	2,772	0.04%
2019/09/02	11	55.80	18	55.74	55.70	-7	2,768	-0.25%
2019/08/30	339	54.26	345	54.41	55.50	-6	2,728	-0.22%	大買/大賣/
2019/08/29	3	50.63	6	50.53	50.80	-3	2,588	-0.12%
2019/08/28	5	51.00	2	51.35	51.00	3	2,681	0.11%
2019/08/27	5	50.94	0	0.00	49.95	5	2,687	0.19%
2019/08/26	2	52.35	2	52.00	50.40	0	2,699	0.00%
2019/08/23	7	53.63	9	53.88	53.40	-2	2,700	-0.07%
2019/08/22	1	53.60	2	54.30	53.40	-1	2,760	-0.04%
2019/08/21	2	54.60	0	0.00	54.40	2	2,823	0.07%
2019/08/20	0	0.00	2	55.50	54.10	-2	2,937	-0.07%
2019/08/19	3	54.37	3	54.53	54.90	0	2,962	0.00%
2019/08/16	5	52.66	5	53.12	53.30	0	3,011	0.00%
2019/08/15	6	52.80	3	52.77	52.30	3	3,164	0.09%
2019/08/14	2	54.90	3	54.40	53.90	-1	3,327	-0.03%
2019/08/13	3	54.50	2	54.40	54.10	1	3,330	0.03%
2019/08/12	13	54.81	8	55.26	55.30	5	3,338	0.15%
2019/08/08	8	54.25	1	54.50	54.80	7	3,355	0.21%
2019/08/07	2	55.05	7	55.00	54.10	-5	3,384	-0.15%
2019/08/06	3	55.97	3	56.10	56.70	0	3,379	0.00%
2019/08/05	64	60.86	62	61.07	58.70	2	3,380	0.06%
2019/08/02	2	61.65	0	0.00	61.50	2	3,378	0.06%
2019/08/01	14	63.29	3	63.33	63.00	11	3,399	0.32%
2019/07/31	4	62.98	3	63.10	62.80	1	3,433	0.03%
2019/07/30	9	64.50	16	63.84	63.30	-7	3,413	-0.21%
2019/07/26	2	61.80	13	61.95	62.00	-11	3,304	-0.33%
2019/07/25	2	61.60	2	61.90	62.00	0	3,310	0.00%
2019/07/23	0	0.00	5	61.00	61.10	-5	3,424	-0.15%
2019/07/22	10	60.35	1	60.30	60.20	9	3,426	0.26%
2019/07/19	10	61.60	1	61.20	61.20	9	3,447	0.26%
2019/07/18	0	0.00	1	61.40	61.00	-1	3,461	-0.03%
2019/07/16	0	0.00	1	63.50	63.10	-1	3,515	-0.03%
2019/07/15	1	62.10	0	0.00	62.70	1	3,559	0.03%
2019/07/12	0	0.00	1	63.60	63.60	-1	3,669	-0.03%
2019/07/11	0	0.00	1	63.60	63.30	-1	3,844	-0.03%
2019/07/10	1	63.60	2	63.60	63.70	-1	3,869	-0.03%
2019/07/09	2	67.10	3	67.50	67.10	-1	3,870	-0.03%
2019/07/08	0	0.00	1	68.80	68.30	-1	3,891	-0.03%
2019/07/05	1	70.30	3.3	70.24	70.30	-2.3	4,010	-0.06%
2019/07/04	40	70.63	39	70.66	70.10	1	4,133	0.02%
2019/07/03	163	69.00	163	68.91	68.10	0	4,279	0.00%	大買/大賣/
2019/07/02	5	67.88	3	67.80	67.70	2	4,259	0.05%
2019/07/01	10	67.80	11	68.04	67.80	-1	4,317	-0.02%
2019/06/28	1	66.70	1	66.50	66.50	0	4,294	0.00%
2019/06/27	12	66.92	11	67.00	66.60	1	4,358	0.02%
2019/06/26	4	66.70	9	66.64	66.60	-5	4,468	-0.11%
2019/06/25	4	67.23	0	0.00	66.30	4	4,476	0.09%
2019/06/24	20	67.50	20	67.70	67.60	0	4,471	0.00%
2019/06/21	1	66.00	1	65.90	66.00	0	4,425	0.00%
2019/06/20	227	67.22	232	67.24	66.50	-5	4,435	-0.11%	大買/大賣/
2019/06/19	4	64.50	3	64.47	64.50	1	4,492	0.02%
2019/06/18	2	64.25	1	64.10	63.60	1	4,496	0.02%
2019/06/17	12	63.99	22	64.44	64.90	-10	4,512	-0.22%
2019/06/14	7	63.00	6	63.33	63.50	1	4,501	0.02%
2019/06/13	10	62.79	11	62.72	62.40	-1	4,489	-0.02%
2019/06/12	39	63.63	38	63.74	62.90	1	4,576	0.02%
2019/06/11	1	62.90	1	63.40	63.40	0	4,600	0.00%
2019/06/10	13	62.67	5	63.12	62.90	8	4,604	0.17%
2019/06/06	6	62.02	2	63.30	61.80	4	4,652	0.09%
2019/06/05	3	65.93	13	65.97	64.10	-10	4,644	-0.22%
2019/06/04	31	66.18	32	66.28	65.10	-1	4,667	-0.02%
2019/06/03	0	0.00	5	64.30	64.40	-5	4,618	-0.11%
2019/05/31	2	64.05	4	64.10	63.80	-2	4,631	-0.04%
2019/05/30	1	64.10	0	0.00	63.90	1	4,632	0.02%
2019/05/29	9	63.25	19	63.59	63.50	-10	4,663	-0.21%
2019/05/28	12	62.71	3	63.60	62.70	9	4,810	0.19%
2019/05/27	100	66.48	103	66.56	65.20	-3	4,898	-0.06%	大賣/
2019/05/24	12	64.32	2	65.20	64.40	10	4,895	0.20%
2019/05/23	5	64.32	3	64.40	64.10	2	5,218	0.04%
2019/05/22	8	67.13	3	67.27	65.90	5	5,268	0.09%
2019/05/21	177	64.32	184	64.61	66.00	-7	5,385	-0.13%	大買/大賣/
2019/05/20	0	0.00	1	61.70	61.40	-1	5,363	-0.02%
2019/05/15	19	62.33	4	62.23	63.50	15	6,244	0.24%
2019/05/14	9	58.51	12	58.44	60.40	-3	6,722	-0.04%
2019/05/13	18	61.44	18	61.71	60.10	0	6,998	0.00%
2019/05/10	5	63.70	4	64.33	62.70	1	6,989	0.01%
2019/05/09	3	64.43	1	66.30	63.60	2	6,969	0.03%
2019/05/08	4	66.45	0	0.00	66.20	4	6,954	0.06%
2019/05/07	6	69.27	5	69.36	68.80	1	6,982	0.01%
2019/05/06	2	69.10	1	69.50	68.20	1	7,101	0.01%
2019/05/03	33	70.08	34	70.03	71.00	-1	7,100	-0.01%
2019/05/02	2	69.70	3	69.73	70.00	-1	7,104	-0.01%
2019/04/30	5	68.94	4	69.15	69.70	1	7,143	0.01%
2019/04/29	71	69.29	74	69.26	69.00	-3	7,263	-0.04%
2019/04/26	3	72.43	4	72.73	72.20	-1	7,232	-0.01%
2019/04/25	4	72.10	3	72.03	72.90	1	7,294	0.01%
2019/04/24	3	73.67	2	73.85	73.20	1	7,325	0.01%
2019/04/23	7.5	73.69	7	73.90	73.60	0.5	7,418	0.01%
2019/04/22	2	75.70	3	75.67	75.70	-1	7,419	-0.01%
2019/04/19	0	0.00	4	76.15	76.00	-4	7,626	-0.05%
2019/04/18	120	76.40	113	76.69	75.60	7	7,724	0.09%	大買/大賣/
2019/04/17	13	77.53	15	77.89	76.80	-2	7,822	-0.03%
2019/04/16	3	75.97	4	75.63	75.70	-1	7,674	-0.01%
2019/04/15	2	75.95	1	75.30	75.60	1	7,676	0.01%
2019/04/12	6	76.22	10	76.23	75.00	-4	7,733	-0.05%
2019/04/11	14	78.35	12	78.54	76.60	2	7,723	0.03%
2019/04/10	2	77.50	2	77.55	76.80	0	7,584	0.00%
2019/04/09	107.5	76.52	118	76.86	76.60	-10.5	7,474	-0.14%	大買/大賣/
2019/04/08	7	75.17	3	74.57	73.60	4	7,278	0.05%
2019/04/03	21	73.95	23	74.28	74.40	-2	7,305	-0.03%
2019/04/02	37	72.63	2	72.70	72.60	35	7,269	0.48%
2019/04/01	10	72.90	13	73.94	73.20	-3	7,294	-0.04%
2019/03/29	20	74.81	18	74.88	74.00	2	7,264	0.03%
2019/03/28	2	73.05	1	73.10	73.10	1	7,276	0.01%
2019/03/27	6	73.00	6	73.20	73.40	0	7,382	0.00%
2019/03/26	8	72.83	2	72.65	72.30	6	7,429	0.08%
2019/03/25	0	0.00	4	72.88	72.00	-4	7,489	-0.05%
2019/03/22	30	76.14	34	75.81	74.70	-4	7,512	-0.05%
2019/03/20	11	72.00	12	72.40	72.30	-1	7,516	-0.01%
2019/03/19	3	71.87	3	72.13	71.30	0	7,632	0.00%
2019/03/18	1	72.00	4.1	71.98	71.90	-3.1	7,771	-0.04%
2019/03/15	139	72.47	148	72.69	71.60	-9	7,938	-0.11%	大買/大賣/
2019/03/14	0	0.00	1	72.10	71.00	-1	8,057	-0.01%
2019/03/12	0	0.00	3	72.50	71.70	-3	8,516	-0.04%
2019/03/11	3	70.20	2	70.95	71.50	1	8,893	0.01%
2019/03/08	2	68.80	1	69.50	69.60	1	8,968	0.01%
2019/03/07	1	69.70	1	70.80	70.50	0	9,192	0.00%
2019/03/06	30	73.37	30	73.67	72.40	0	9,738	0.00%
2019/03/04	1	72.00	4	72.33	73.60	-3	10,311	-0.03%
2019/02/27	58	72.84	54	73.05	71.80	4	10,333	0.04%
2019/02/26	22	77.12	16	76.79	76.30	6	10,247	0.06%
2019/02/25	2	76.80	10	77.80	76.50	-8	10,412	-0.08%
2019/02/22	144	78.78	144	79.04	77.10	0	10,600	0.00%	大買/大賣/
2019/02/21	10	76.64	1	76.30	78.10	9	10,469	0.09%
2019/02/20	308	77.86	304	78.05	76.70	4	10,503	0.04%	大買/大賣/
2019/02/19	121	77.43	121	77.65	76.10	0	10,694	0.00%	大買/大賣/
2019/02/18	116	76.72	113	77.10	76.60	3	10,690	0.03%	大買/大賣/
2019/02/15	98	73.27	94	73.56	73.60	4	10,588	0.04%
2019/02/14	592	77.55	597	77.61	76.40	-5	10,592	-0.05%	大買/大賣/
2019/02/13	144	73.03	143	73.39	75.90	1	10,412	0.01%	大買/大賣/
2019/02/12	218	65.47	243	65.70	69.00	-25	10,240	-0.24%	大買/大賣/
2019/01/29	2	61.95	4	62.13	62.10	-2	11,015	-0.02%
2019/01/28	11	64.04	11	64.36	62.80	0	11,318	0.00%
2019/01/25	65	63.60	60	63.84	63.30	5	11,926	0.04%
2019/01/24	1	62.00	1	62.70	62.00	0	12,113	0.00%
2019/01/23	4	62.05	0	0.00	62.50	4	12,250	0.03%
2019/01/22	9	63.33	3	62.60	62.60	6	12,402	0.05%
2019/01/21	48	64.34	67	64.37	63.70	-19	12,520	-0.15%
2019/01/18	10	62.19	11	62.20	62.20	-1	12,571	-0.01%
2019/01/17	17	62.28	11	62.16	61.20	6	12,676	0.05%
2019/01/16	19	62.23	11	62.40	61.80	8	12,751	0.06%
2019/01/15	16	62.23	12	62.25	61.90	4	12,833	0.03%
2019/01/14	2	60.60	1	60.80	60.80	1	12,870	0.01%
2019/01/11	100	62.95	101	63.03	61.00	-1	13,041	-0.01%	大賣/
2019/01/10	15	60.93	34	61.57	60.60	-19	12,973	-0.15%
2019/01/09	81	61.76	72	61.64	61.90	9	13,042	0.07%
2019/01/08	0	0.00	4	57.05	57.30	-4	13,120	-0.03%
2019/01/07	6	56.67	3	56.63	56.60	3	13,515	0.02%
2019/01/04	34	54.95	41	54.84	54.90	-7	13,604	-0.05%
2019/01/03	9	57.66	8	57.99	57.10	1	13,685	0.01%
2019/01/02	5	59.34	6	59.47	59.00	-1	13,958	-0.01%
2018/12/28	60	60.78	60	60.42	59.90	0	14,233	0.00%
2018/12/27	53	61.34	45	61.51	60.50	8	14,413	0.06%
2018/12/26	22	60.95	19	61.22	59.00	3	14,462	0.02%
2018/12/25	9	59.82	13	59.87	60.10	-4	14,485	-0.03%
2018/12/24	7	61.79	6	61.80	62.10	1	14,527	0.01%
2018/12/22	1	61.70	0	0.00	61.30	1	14,512	0.01%
2018/12/21	42	61.07	32	60.77	63.00	10	14,582	0.07%
2018/12/20	44	60.70	43	60.86	60.00	1	14,517	0.01%
2018/12/19	32	64.93	32	65.07	63.60	0	14,507	0.00%
2018/12/18	6	64.37	8	64.13	63.90	-2	14,503	-0.01%
2018/12/17	7	66.24	8	66.21	65.60	-1	14,519	-0.01%
2018/12/14	127	65.08	128	65.18	65.50	-1	14,576	-0.01%	大買/大賣/
2018/12/13	164	66.69	176	66.99	67.10	-12	14,561	-0.08%	大買/大賣/
2018/12/12	60	68.79	40	68.95	68.80	20	14,521	0.14%
2018/12/11	59	67.85	59	68.08	66.70	0	14,434	0.00%
2018/12/10	98	65.59	100	65.81	67.20	-2	14,491	-0.01%
2018/12/07	107	68.99	111	69.19	69.70	-4	14,415	-0.03%	大買/大賣/
2018/12/06	286	68.01	271	68.14	67.30	15	14,448	0.10%	大買/大賣/
2018/12/05	28	73.09	27	73.30	73.00	1	14,263	0.01%
2018/12/04	117.5	77.15	124	77.35	75.50	-6.5	14,275	-0.05%	大買/大賣/
2018/12/03	48	75.15	43	75.47	76.40	5	14,102	0.04%
2018/11/30	88	69.60	79	69.82	69.50	9	14,155	0.06%
2018/11/29	227	69.02	228	69.26	68.10	-1	14,093	-0.01%	大買/大賣/
2018/11/28	451	62.93	454	63.07	65.30	-3	13,716	-0.02%	大買/大賣/
2018/11/27	21	59.24	21	59.23	59.40	0	13,348	0.00%
2018/11/26	7	58.61	4	58.83	58.60	3	13,347	0.02%
2018/11/23	11	57.22	9	57.30	57.80	2	13,458	0.01%
2018/11/22	50	60.41	56	60.54	57.00	-6	13,528	-0.04%
2018/11/21	429	59.03	423	59.11	59.40	6	13,579	0.04%	大買/大賣/
2018/11/20	69	58.23	70	58.26	57.30	-1	13,537	-0.01%
2018/11/19	23	57.36	24	57.47	57.10	-1	13,560	-0.01%
2018/11/16	132	57.07	137	57.19	56.40	-5	13,824	-0.04%	大買/大賣/
2018/11/15	143	54.88	141	54.78	55.00	2	13,509	0.01%	大買/大賣/
2018/11/14	680	55.51	680	54.96	54.00	0	13,510	0.00%	大買/大賣/
2018/11/13	195	54.13	196	54.23	55.10	-1	13,492	-0.01%	大買/大賣/
2018/11/12	234	55.62	224	55.74	55.60	10	13,591	0.07%	大買/大賣/
2018/11/09	453	57.18	450	57.28	57.70	3	13,746	0.02%	大買/大賣/
2018/11/08	465	59.58	980	60.11	56.20	-515	13,654	-3.77%	大買/大賣/鉅額交易
2018/11/07	717	58.05	202	56.30	58.80	515	13,455	3.83%	大買/大賣/鉅額交易
2018/11/06	100	56.06	100	56.28	53.50	0	13,424	0.00%
2018/11/05	112	57.32	109	57.53	58.00	3	13,464	0.02%	大買/大賣/
2018/11/02	270	56.64	269	57.31	56.40	1	13,495	0.01%	大買/大賣/
2018/11/01	89	52.30	98	52.38	54.60	-9	13,223	-0.07%
2018/10/31	64	48.77	54	49.00	49.65	10	13,172	0.08%
2018/10/30	25	45.79	25	45.96	45.15	0	13,202	0.00%
2018/10/29	111	49.38	117	49.60	48.30	-6	13,405	-0.04%	大買/大賣/
2018/10/26	213	49.45	209	49.47	49.05	4	13,523	0.03%	大買/大賣/
2018/10/25	8	48.68	9	48.79	47.80	-1	13,503	-0.01%
2018/10/24	39	53.81	39	53.86	53.00	0	13,826	0.00%
2018/10/23	9	56.90	12	57.03	54.70	-3	13,862	-0.02%
2018/10/22	37	56.79	32	56.74	58.40	5	13,929	0.04%
2018/10/19	61	54.90	61	55.03	57.90	0	14,209	0.00%
2018/10/18	24	58.05	24	58.05	58.00	0	14,162	0.00%
2018/10/17	51	58.42	53	58.37	56.90	-2	14,390	-0.01%
2018/10/16	77	58.54	65	58.80	57.80	12	14,596	0.08%
2018/10/15	145	57.52	142	57.59	57.80	3	14,590	0.02%	大買/大賣/
2018/10/12	377	54.00	377	53.92	54.90	0	14,413	0.00%	大買/大賣/
2018/10/11	87	51.14	95	51.03	49.95	-8	14,518	-0.06%
2018/10/09	114	55.42	114	55.50	55.50	0	14,567	0.00%	大買/大賣/
2018/10/08	73	58.67	83	58.91	56.10	-10	14,440	-0.07%
2018/10/05	119	64.81	108	65.32	61.90	11	14,459	0.08%	大買/大賣/
2018/10/04	30	68.65	31	69.08	68.70	-1	14,508	-0.01%
2018/10/03	52	75.43	52	75.48	70.00	0	14,560	0.00%
2018/10/02	34	77.91	39	78.12	75.80	-5	14,654	-0.03%
2018/10/01	18	76.09	13	76.30	76.30	5	14,752	0.03%
2018/09/28	50	77.39	48	77.51	76.50	2	15,013	0.01%
2018/09/27	37	78.22	37	78.33	77.70	0	15,134	0.00%
2018/09/26	9	81.07	10	81.08	80.30	-1	15,307	-0.01%
2018/09/25	5	78.10	7	78.93	79.60	-2	15,622	-0.01%
2018/09/21	60	79.24	86	78.88	79.90	-26	15,790	-0.16%
2018/09/20	83	78.65	50	78.42	77.40	33	15,855	0.21%
2018/09/19	150	79.66	147	79.73	78.00	3	15,957	0.02%	大買/大賣/
2018/09/18	34	80.78	35	80.87	80.30	-1	15,856	-0.01%
2018/09/17	3	84.00	3	83.77	83.60	0	15,751	0.00%
2018/09/14	89	83.22	89	83.49	84.40	0	15,694	0.00%
2018/09/13	94	83.03	95	83.29	80.50	-1	15,481	-0.01%
2018/09/12	191	82.17	178	82.63	81.80	13	15,370	0.08%	大買/大賣/
2018/09/11	79	89.31	80	89.39	86.60	-1	15,159	-0.01%
2018/09/10	51	88.51	65	88.58	88.40	-14	15,010	-0.09%
2018/09/07	126	87.81	114	88.07	88.60	12	14,819	0.08%	大買/大賣/
2018/09/06	139	93.30	132	93.55	91.00	7	14,583	0.05%	大買/大賣/
2018/09/05	134	93.83	148	94.46	93.50	-14	14,461	-0.10%	大買/大賣/
2018/09/04	121	92.08	118	92.11	93.50	3	14,730	0.02%	大買/大賣/
2018/09/03	106	92.11	103	92.35	90.80	3	14,981	0.02%	大買/大賣/
2018/08/31	43	97.55	44	97.72	97.50	-1	15,276	-0.01%
2018/08/30	46	98.60	42	98.67	98.80	4	15,272	0.03%
2018/08/29	43	96.88	43	96.95	97.20	0	15,241	0.00%
2018/08/28	82	97.55	86	97.84	96.00	-4	15,145	-0.03%
2018/08/27	122	91.48	125	91.77	95.80	-3	14,889	-0.02%	大買/大賣/
2018/08/24	54	87.33	53	87.47	87.10	1	14,728	0.01%
2018/08/23	173	87.46	174	87.48	85.00	-1	14,686	-0.01%	大買/大賣/
2018/08/22	129	91.95	134	91.95	91.80	-5	14,458	-0.03%	大買/大賣/
2018/08/21	37	94.93	33	94.95	94.50	4	14,496	0.03%
2018/08/20	75	94.39	74	94.39	96.00	1	14,706	0.01%
2018/08/17	130	96.49	126	96.62	93.20	4	14,600	0.03%	大買/大賣/
2018/08/16	405	97.51	390	97.83	96.50	15	14,343	0.10%	大買/大賣/
2018/08/15	224	94.53	236	94.65	93.70	-12	14,006	-0.09%	大買/大賣/
2018/08/14	316	94.17	309	94.47	99.10	7	13,826	0.05%	大買/大賣/
2018/08/13	217	94.77	211	95.13	91.40	6	13,564	0.04%	大買/大賣/
2018/08/10	73	105.80	75	106.00	101.50	-2	13,345	-0.01%
2018/08/09	101	109.30	100	109.98	111.00	1	13,078	0.01%	大買/
2018/08/08	411	116.21	420	116.57	111.00	-9	12,792	-0.07%	大買/大賣/
2018/08/07	301	112.20	292	112.96	116.50	9	12,515	0.07%	大買/大賣/
2018/08/06	166	108.13	170	107.69	106.00	-4	12,378	-0.03%	大買/大賣/
2018/08/03	184	107.26	330	106.55	108.50	-146	12,942	-1.13%	大買/大賣/鉅額交易
2018/08/02	490	105.44	335	105.17	104.50	155	13,054	1.19%	大買/大賣/鉅額交易
2018/08/01	89	112.37	102	112.92	112.00	-13	13,076	-0.10%	大賣/
2018/07/31	926	111.87	926	112.40	113.50	0	13,251	0.00%	大買/大賣/
2018/07/30	265	117.69	251	118.35	112.50	14	13,021	0.11%	大買/大賣/
2018/07/27	107	126.13	115	125.64	125.00	-8	13,037	-0.06%	大買/大賣/
2018/07/26	596	121.62	591	121.91	125.00	5	12,983	0.04%	大買/大賣/
2018/07/25	101	114.54	108	114.69	116.00	-7	12,712	-0.06%	大買/大賣/
2018/07/24	889	113.31	929	112.80	114.50	-40	12,613	-0.32%	大買/大賣/
2018/07/23	1,441	108.80	1,389	109.46	112.00	52	12,326	0.42%	大買/大賣/
2018/07/20	381	110.43	374	110.51	102.00	7	11,957	0.06%	大買/大賣/
2018/07/19	300	114.14	320	114.54	113.00	-20	11,726	-0.17%	大買/大賣/
2018/07/18	356	123.03	341	123.65	114.50	15	11,576	0.13%	大買/大賣/
2018/07/17	248	124.10	261	124.56	126.00	-13	11,432	-0.11%	大買/大賣/
2018/07/16	199	131.67	202	132.18	129.00	-3	11,294	-0.03%	大買/大賣/
2018/07/13	246	141.99	354	143.16	137.00	-108	11,314	-0.95%	大買/大賣/鉅額交易
2018/07/12	543	135.24	443	135.04	141.50	100	11,102	0.90%	大買/大賣/
2018/07/11	150	129.83	205	130.15	129.00	-55	11,253	-0.49%	大買/大賣/
2018/07/10	893	132.17	851	132.46	137.00	42	11,309	0.37%	大買/大賣/
2018/07/09	102	130.67	97	131.16	127.00	5	11,156	0.04%	大買/
2018/07/06	596	129.73	597	129.82	124.00	-1	11,024	-0.01%	大買/大賣/
2018/07/05	470	134.72	652	135.72	127.00	-182	10,757	-1.69%	大買/大賣/鉅額交易
2018/07/04	508	133.54	473	134.07	135.50	35	10,634	0.33%	大買/大賣/
2018/07/03	829	134.57	672	134.99	135.00	157	10,392	1.51%	大買/大賣/鉅額交易
2018/07/02	425	124.74	433	124.52	130.00	-8	9,974	-0.08%	大買/大賣/
2018/06/29	479	119.09	467	119.32	118.50	12	9,761	0.12%	大買/大賣/
2018/06/28	1,239	117.51	1,243	117.36	113.50	-4	9,638	-0.04%	大買/大賣/
2018/06/27	5	113.50	21	110.88	113.50	-16	9,556	-0.17%
2018/06/26	20	107.00	1	108.50	108.50	19	9,576	0.20%
2018/06/22	10	98.40	10	100.50	99.00	0	9,813	0.00%
2018/06/21	2	100.00	3	100.00	98.40	-1	9,867	-0.01%
2018/06/20	12	98.41	14	98.52	98.00	-2	10,072	-0.02%
2018/06/15	4	107.13	0	0.00	111.00	4	10,374	0.04%
2018/06/14	7	109.93	16	108.16	111.50	-9	10,494	-0.09%
2018/06/13	99	114.76	74	108.36	106.00	25	10,469	0.24%
2018/06/12	543	121.53	554	122.00	117.50	-11	10,462	-0.11%	大買/大賣/
2018/06/11	579	116.79	568	116.98	121.50	11	10,078	0.11%	大買/大賣/
2018/06/08	654	105.64	663	106.61	110.50	-9	9,620	-0.09%	大買/大賣/
2018/06/07	18	99.23	9	99.46	100.50	9	9,151	0.10%
2018/06/06	232	88.16	236	88.82	91.40	-4	9,048	-0.04%	大買/大賣/
2018/06/05	52	83.55	62	83.85	83.10	-10	8,885	-0.11%
2018/06/04	73	84.97	67	85.34	83.80	6	8,791	0.07%
2018/06/01	21	82.17	23	82.10	81.60	-2	8,678	-0.02%
2018/05/31	50	82.77	98	83.92	80.50	-48	8,610	-0.56%
2018/05/30	228	83.67	173	84.03	82.90	55	8,463	0.65%	大買/大賣/
2018/05/29	168	89.52	162	90.04	87.50	6	8,294	0.07%	大買/大賣/
2018/05/28	580	87.47	627	87.40	88.30	-47	8,104	-0.58%	大買/大賣/
2018/05/25	122	81.78	74	81.36	83.20	48	7,759	0.62%	大買/
2018/05/24	82	75.89	80	76.24	77.80	2	7,697	0.03%
2018/05/23	93	75.17	96	76.08	76.00	-3	7,684	-0.04%
2018/05/22	114	80.88	156	82.00	81.00	-42	7,632	-0.55%	大買/大賣/
2018/05/21	188	76.11	156	75.61	79.20	32	7,568	0.42%	大買/大賣/
2018/05/18	18	72.13	6	72.82	72.00	12	7,525	0.16%
2018/05/17	20	73.12	13	75.25	71.60	7	7,472	0.09%
2018/05/16	52	79.90	55	80.29	79.50	-3	7,454	-0.04%
2018/05/15	17	83.26	22	82.81	83.00	-5	7,414	-0.07%
2018/05/14	67	81.16	69.1	81.81	82.50	-2.1	7,340	-0.03%
2018/05/11	778	82.58	785	82.80	78.10	-7	7,240	-0.10%	大買/大賣/
2018/05/10	373	79.41	350	79.71	81.90	23	6,556	0.35%	大買/大賣/
2018/05/09	211	69.81	218	70.10	74.50	-7	6,089	-0.11%	大買/大賣/
2018/05/08	110	66.53	114	66.98	67.80	-4	5,792	-0.07%	大買/大賣/
2018/05/07	411	62.53	419	62.73	64.90	-8	5,424	-0.15%	大買/大賣/
2018/05/04	321	60.37	335	60.54	59.00	-14	5,194	-0.27%	大買/大賣/
2018/05/03	88	57.54	77.1	57.51	58.30	10.9	5,012	0.22%
2018/05/02	222	57.46	225	57.57	58.10	-3	4,902	-0.06%	大買/大賣/
2018/04/27	65	54.21	67	54.41	55.60	-2	4,914	-0.04%
2018/04/26	39	52.24	37	52.34	51.00	2	4,957	0.04%
2018/04/25	25	52.68	21	52.80	52.40	4	4,934	0.08%
2018/04/24	58	54.29	57	54.48	53.80	1	4,885	0.02%
2018/04/23	67	58.93	68	58.99	58.00	-1	4,803	-0.02%
2018/04/20	90	57.23	86	57.10	57.10	4	4,745	0.08%
2018/04/19	112	60.25	111	60.55	58.60	1	4,687	0.02%	大買/大賣/
2018/04/18	56	57.38	56	57.55	57.80	0	4,472	0.00%
2018/04/17	82	59.02	81	59.21	56.70	1	4,396	0.02%
2018/04/16	238	56.44	236	56.59	58.00	2	4,006	0.05%	大買/大賣/
2018/04/13	22	54.18	21	53.68	52.80	1	3,838	0.03%
2018/04/12	11	54.80	11	55.07	52.80	0	3,967	0.00%
2018/04/11	0	0.00	1	53.70	52.50	-1	4,005	-0.02%
2018/04/10	97	54.04	97	54.23	53.40	0	4,108	0.00%
2018/04/09	9	51.44	9	51.49	51.00	0	4,150	0.00%
2018/04/03	3	50.50	6	50.70	52.00	-3	4,158	-0.07%
2018/04/02	0	0.00	4	51.20	51.20	-4	4,176	-0.10%
2018/03/31	6	51.62	2	51.45	51.00	4	4,171	0.10%
2018/03/30	54	54.17	53	54.22	51.60	1	4,201	0.02%
2018/03/29	40	53.98	40	53.91	52.80	0	4,121	0.00%
2018/03/28	0	0.00	1	54.20	52.80	-1	4,244	-0.02%
2018/03/27	507	52.44	508	52.60	54.70	-1	4,394	-0.02%	大買/大賣/
2018/03/26	4	50.23	20	50.70	50.00	-16	4,284	-0.37%
2018/03/23	156	51.30	137	51.65	50.40	19	4,280	0.44%	大買/大賣/
2018/03/22	113	50.85	113	50.96	51.00	0	4,205	0.00%	大買/大賣/
2018/03/21	130	46.94	137	47.14	48.10	-7	4,166	-0.17%	大買/大賣/
2018/03/20	212	46.83	224	46.82	45.05	-12	4,033	-0.30%	大買/大賣/
2018/03/19	4	44.43	0	0.00	44.90	4	3,944	0.10%
2018/03/16	6	44.60	1	44.60	44.30	5	3,940	0.13%
2018/03/15	102	44.31	115	44.51	45.50	-13	3,915	-0.33%	大買/大賣/
2018/03/12	9	43.10	9	42.97	42.70	0	3,876	0.00%
2018/03/09	9	42.74	7	42.64	42.50	2	3,900	0.05%
2018/03/08	1	43.00	1	42.80	43.20	0	3,919	0.00%
2018/03/07	10	42.77	10	43.00	42.70	0	3,925	0.00%
2018/03/06	32	43.66	35	43.08	42.75	-3	3,992	-0.08%
2018/03/05	86	44.64	77	45.01	43.65	9	4,016	0.22%
2018/03/02	25	43.23	26	43.61	43.65	-1	4,049	-0.02%
2018/03/01	12	43.09	8	43.18	43.30	4	4,194	0.10%
2018/02/27	5	43.39	6	43.14	42.90	-1	4,388	-0.02%
2018/02/26	35	43.64	35	43.40	43.50	0	4,529	0.00%
2018/02/23	13	44.61	8	44.44	43.15	5	4,519	0.11%
2018/02/22	8	43.89	9	44.30	43.85	-1	4,563	-0.02%
2018/02/21	19	43.25	17	43.41	44.00	2	4,575	0.04%
2018/02/12	0	0.00	10	41.35	42.00	-10	4,573	-0.22%
2018/02/09	7	40.24	3	40.20	40.50	4	4,606	0.09%
2018/02/08	27	41.02	29	41.74	41.60	-2	4,675	-0.04%
2018/02/07	4	42.76	9	42.26	42.00	-5	4,637	-0.11%
2018/02/06	22	40.99	19	41.85	40.30	3	4,610	0.07%
2018/02/05	10	43.72	3	44.30	44.70	7	4,547	0.15%
2018/02/02	56	45.29	58	45.49	45.10	-2	4,535	-0.04%
2018/02/01	15	45.14	15	44.95	44.30	0	4,498	0.00%
2018/01/31	23	43.84	22	43.91	44.00	1	4,489	0.02%
2018/01/30	4	44.34	5	44.29	43.90	-1	4,491	-0.02%
2018/01/29	2	44.90	0	0.00	44.95	2	4,479	0.04%
2018/01/26	4	43.53	2	43.58	43.30	2	4,482	0.04%
2018/01/25	4	44.81	2	45.30	44.30	2	4,479	0.04%
2018/01/24	129	45.87	176	46.13	45.75	-47	4,462	-1.05%	大買/大賣/
2018/01/23	12	44.68	31	45.33	44.95	-19	4,327	-0.44%
2018/01/22	99	45.38	77	45.62	45.95	22	4,281	0.51%
2018/01/19	4	42.10	9	43.01	43.80	-5	4,164	-0.12%
2018/01/18	4	41.93	4	42.05	41.60	0	4,152	0.00%
2018/01/17	8	41.59	3	41.45	41.45	5	4,178	0.12%
2018/01/16	2	41.70	3	42.40	42.40	-1	4,167	-0.02%
2018/01/15	3	41.45	0	0.00	41.35	3	4,170	0.07%
2018/01/12	5	42.52	4	42.55	42.40	1	4,154	0.02%
2018/01/11	4	42.94	6	42.74	42.50	-2	4,154	-0.05%
2018/01/10	11	42.54	0	0.00	42.95	11	4,151	0.26%
2018/01/09	18	42.86	8	43.59	43.80	10	4,210	0.24%
2018/01/08	32	44.76	112	44.85	44.70	-80	4,152	-1.93%	大賣/
2018/01/05	111	42.16	45	42.85	43.40	66	4,013	1.64%	大買/
2018/01/04	13	41.67	13	41.96	41.55	0	3,936	0.00%
2018/01/03	62	40.57	74	40.70	40.85	-12	3,841	-0.31%
2018/01/02	6	38.18	0	0.00	38.65	6	3,734	0.16%