威剛 (3260)-國票-安和券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
99.1
漲跌
▲0.4
漲幅
+0.41%
成交量
4,026張
產業
上櫃半導體類股
1069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

威剛 (3260)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	99.60	0	0.00	99.10	1	9,577	0.01%
2024/04/25	0	0.00	1	101.00	98.70	-1	9,568	-0.01%
2024/04/24	1	99.20	6.1	99.18	99.50	-5.1	9,605	-0.05%
2024/04/23	0	0.00	2	93.50	94.50	-2	9,533	-0.02%
2024/04/22	4	94.92	10	93.10	93.10	-6	9,519	-0.06%
2024/04/19	26.1	98.81	7	96.12	96.20	19.1	9,553	0.20%
2024/04/18	4.1	100.65	4	101.00	102.50	0.1	9,358	0.00%
2024/04/17	15	104.03	105	103.01	103.50	-90	9,265	-0.97%	大賣/
2024/04/16	42.7	108.60	44	105.50	104.00	-1.4	9,086	-0.01%
2024/04/15	47	115.06	33	113.36	115.50	14	8,768	0.16%
2024/04/12	20.1	113.95	11	112.64	113.00	9.1	8,612	0.11%
2024/04/11	30	109.72	19	111.00	108.50	11	8,205	0.13%
2024/04/10	174	110.68	220.6	111.39	113.00	-46.6	7,874	-0.59%	大買/大賣/
2024/04/09	11	100.96	11	102.73	103.00	0	7,133	0.00%
2024/04/08	3	100.33	3	101.00	101.00	0	7,015	0.00%
2024/04/03	0	0.00	20	100.00	100.00	-20	7,454	-0.27%
2024/04/02	2	100.60	7	101.31	99.90	-5	7,596	-0.07%
2024/04/01	1	100.50	4	100.35	100.50	-3	7,633	-0.04%
2024/03/29	2	98.95	0	0.00	98.70	2	7,545	0.03%
2024/03/28	5	99.90	2	100.00	98.80	3	7,521	0.04%
2024/03/27	4	98.00	5	98.18	98.80	-1	7,648	-0.01%
2024/03/26	1	98.00	51	97.20	96.90	-50	7,691	-0.65%
2024/03/25	6	98.27	56	98.21	98.30	-50	7,665	-0.65%
2024/03/22	26	99.49	69	99.49	98.70	-43	7,688	-0.56%
2024/03/21	64.2	99.75	23	99.95	100.50	41.2	7,607	0.54%
2024/03/20	5	96.82	3	96.10	96.00	2	7,517	0.03%
2024/03/19	1	97.00	2	97.20	96.90	-1	7,570	-0.01%
2024/03/18	6	96.90	14	96.25	96.20	-8	7,683	-0.10%
2024/03/14	11.1	95.53	1	95.00	94.90	10.1	7,976	0.13%
2024/03/13	5.1	96.37	6	97.40	95.70	-0.9	8,232	-0.01%
2024/03/12	7	97.07	0	0.00	97.80	7	8,413	0.08%
2024/03/11	8	97.21	11	97.09	97.20	-3	8,539	-0.04%
2024/03/08	4.1	94.11	10	96.54	94.20	-5.9	8,601	-0.07%
2024/03/07	14.1	96.69	2	99.00	96.20	12.1	8,690	0.14%
2024/03/06	11.1	97.19	20	97.20	97.10	-8.9	8,643	-0.10%
2024/03/05	6.2	97.42	5	97.50	97.40	1.2	8,800	0.01%
2024/03/04	3	100.00	22	100.77	99.50	-19	8,784	-0.22%
2024/03/01	7	99.71	0	0.00	99.20	7	8,773	0.08%
2024/02/29	26	99.50	3	100.00	100.00	23	8,862	0.26%
2024/02/27	11.1	98.91	27	100.98	98.50	-15.9	8,902	-0.18%
2024/02/26	6	98.03	1	100.50	98.00	5	8,918	0.06%
2024/02/23	6	101.42	18	101.03	100.00	-12	8,893	-0.13%
2024/02/22	22	100.66	44	100.76	101.00	-22	8,812	-0.25%
2024/02/21	70	100.41	47	100.82	100.00	23	8,855	0.26%
2024/02/20	32	99.61	28	98.81	99.80	4	8,902	0.04%
2024/02/19	81	99.59	17	99.11	99.90	64	8,840	0.72%
2024/02/16	3	96.50	0	0.00	97.30	3	8,830	0.03%
2024/02/15	1	96.70	9	97.17	97.40	-8	8,904	-0.09%
2024/02/05	2	95.05	0	0.00	95.10	2	9,083	0.02%
2024/02/02	1	96.00	1	95.80	96.00	0	9,175	0.00%
2024/02/01	2	95.70	2.2	96.01	96.00	-0.2	9,408	0.00%
2024/01/30	3	95.90	3	96.47	95.70	0	9,829	0.00%
2024/01/29	2	95.65	4	94.98	96.80	-2	10,000	-0.02%
2024/01/26	2	95.10	2	94.50	94.50	0	10,159	0.00%
2024/01/25	22	96.04	0	0.00	95.60	22	10,400	0.21%
2024/01/24	26	98.40	27	99.68	96.60	-1	10,545	-0.01%
2024/01/23	7	96.20	0	0.00	96.20	7	10,454	0.07%
2024/01/19	0	0.00	12	93.67	94.00	-12	10,764	-0.11%
2024/01/18	14	92.23	220	91.72	93.00	-206	10,885	-1.89%	大賣/鉅額交易
2024/01/17	8	95.11	1.9	94.06	93.70	6.1	11,043	0.06%
2024/01/16	3	96.93	0	0.00	96.80	3	11,389	0.03%
2024/01/15	2.2	97.14	74.6	97.13	98.00	-72.4	11,588	-0.62%
2024/01/12	10	95.35	16	94.53	94.40	-6	11,747	-0.05%
2024/01/11	1	95.60	0	0.00	95.60	1	12,242	0.01%
2024/01/10	0	0.00	12	95.31	96.20	-12	12,853	-0.09%
2024/01/09	8	97.54	5	96.54	95.30	3	13,309	0.02%
2024/01/08	1	96.00	15	98.41	98.20	-14	13,343	-0.10%
2024/01/05	26	96.80	3	96.80	97.00	23	13,567	0.17%
2024/01/04	18.2	98.57	12	97.35	96.70	6.2	13,662	0.05%
2024/01/03	8	97.51	6	97.28	98.30	2	13,720	0.01%
2024/01/02	39	100.87	5	101.50	100.50	34	13,730	0.25%
2023/12/29	149	107.29	38	107.28	103.00	111	13,802	0.80%	大買/鉅額交易
2023/12/28	41	103.52	17	104.97	105.50	24	13,716	0.17%
2023/12/27	14	102.96	24	104.33	104.50	-10	14,145	-0.07%
2023/12/26	1	101.50	3	101.50	101.50	-2	14,086	-0.01%
2023/12/25	2	101.00	1	100.00	100.00	1	14,196	0.01%
2023/12/22	42	104.18	16	102.84	101.00	26	14,205	0.18%
2023/12/21	0	0.00	1	101.00	100.50	-1	14,047	-0.01%
2023/12/20	5	99.84	10	100.00	99.40	-5	14,006	-0.04%
2023/12/19	2	100.75	0	0.00	100.00	2	14,001	0.01%
2023/12/18	13	102.31	0	0.00	102.50	13	14,002	0.09%
2023/12/15	83	103.57	12	106.00	102.00	71	14,102	0.50%
2023/12/14	2	103.00	50	104.20	103.00	-48	13,983	-0.34%
2023/12/13	10	102.75	31	101.52	102.50	-21	13,988	-0.15%
2023/12/12	55	105.13	51	106.52	104.00	4	14,226	0.03%
2023/12/11	4	105.00	20	104.65	104.50	-16	14,214	-0.11%
2023/12/08	92	103.55	75	103.63	104.00	17	14,283	0.12%
2023/12/07	6	102.42	25	103.50	100.50	-19	14,549	-0.13%
2023/12/06	32	100.89	60	100.73	102.50	-28	14,518	-0.19%
2023/12/05	44	98.12	1.8	99.25	98.30	42.2	14,444	0.29%
2023/12/04	30	101.73	42	103.00	101.00	-12	14,573	-0.08%
2023/12/01	18.1	99.34	35	100.14	99.60	-16.9	14,420	-0.12%
2023/11/30	45	101.08	37	101.43	100.00	8	14,419	0.06%
2023/11/29	0	98.00	23	98.80	98.90	-23	14,336	-0.16%
2023/11/28	4	95.48	16	96.55	96.70	-12	14,478	-0.08%
2023/11/27	8	95.19	1	95.50	94.10	7	14,801	0.05%
2023/11/24	14.2	97.00	0	0.00	96.30	14.2	14,833	0.10%
2023/11/22	3.1	98.00	0	0.00	98.20	3.1	14,586	0.02%
2023/11/21	8.1	99.14	1	99.60	98.90	7.1	14,530	0.05%
2023/11/20	1	99.00	77	99.75	99.10	-76	14,495	-0.52%
2023/11/17	52.2	97.95	31	97.60	97.70	21.2	14,378	0.15%
2023/11/16	15.1	100.26	5	102.00	99.80	10.1	14,182	0.07%
2023/11/15	78.1	104.83	22	104.36	102.00	56.1	14,044	0.40%
2023/11/14	35	104.44	34	104.76	105.00	1	13,852	0.01%
2023/11/13	170	104.88	179.9	105.11	105.00	-9.9	13,780	-0.07%	大買/大賣/
2023/11/10	1.1	103.43	8	103.06	101.50	-7	13,533	-0.05%
2023/11/09	21	101.55	18	100.29	101.00	3	13,446	0.02%
2023/11/08	37	102.69	35	102.93	103.00	2	13,263	0.02%
2023/11/07	2.1	104.95	59	103.92	105.00	-57	13,107	-0.43%
2023/11/06	38	101.30	48	100.34	101.50	-10	12,926	-0.08%
2023/11/03	45	99.75	41	99.65	100.50	4	12,866	0.03%
2023/11/02	79	99.53	73	99.63	99.30	6	12,685	0.05%
2023/11/01	30	97.63	5	98.72	96.20	25	12,404	0.20%
2023/10/31	7	98.03	71	98.71	97.40	-64	12,230	-0.52%
2023/10/30	33	97.20	22	97.90	98.50	11	12,040	0.09%
2023/10/27	23	94.75	36	94.86	94.10	-13	11,889	-0.11%
2023/10/26	13	98.56	27	99.00	97.50	-14	11,731	-0.12%
2023/10/25	47	99.53	58	99.69	99.10	-11	11,706	-0.09%
2023/10/24	160	102.61	17	101.94	101.50	143	11,574	1.24%	大買/鉅額交易
2023/10/23	260	104.83	214.1	106.21	106.00	45.9	11,171	0.41%	大買/大賣/
2023/10/20	34	103.54	35	104.24	105.00	-1	10,962	-0.01%
2023/10/19	149	104.01	231.1	105.42	104.00	-82.1	10,690	-0.77%	大買/大賣/
2023/10/18	268	102.33	101.2	101.25	101.50	166.8	10,203	1.63%	大買/大賣/鉅額交易
2023/10/17	71	100.37	268.3	99.75	100.00	-197.3	9,629	-2.05%	大賣/鉅額交易
2023/10/16	121	95.80	10	96.57	96.10	111	9,184	1.21%	大買/鉅額交易
2023/10/13	4	96.05	62.2	95.97	96.70	-58.2	9,084	-0.64%
2023/10/12	45.1	93.45	56	93.64	93.60	-10.9	8,735	-0.12%
2023/10/11	14.1	93.75	12.1	92.70	92.20	2	8,644	0.02%
2023/10/06	25	93.63	11.3	93.65	93.00	13.7	8,530	0.16%
2023/10/05	110	92.79	55	91.02	91.00	55	8,348	0.66%	大買/
2023/10/04	93	93.66	139	92.46	92.50	-46	8,233	-0.56%	大賣/
2023/10/03	179	93.34	128.4	93.23	92.90	50.7	7,895	0.64%	大買/大賣/
2023/10/02	101	85.95	18	86.67	88.40	83	7,471	1.11%	大買/
2023/09/28	10	85.03	33.7	84.86	84.50	-23.7	7,488	-0.32%
2023/09/26	13	87.51	17	87.50	86.20	-4	7,780	-0.05%
2023/09/25	6	89.70	0	0.00	88.70	6	7,815	0.08%
2023/09/22	0	0.00	2	88.20	89.30	-2	7,994	-0.03%
2023/09/21	8	87.39	1	86.10	87.60	7	8,294	0.08%
2023/09/20	10	89.31	8	87.20	87.20	2	8,502	0.02%
2023/09/19	1	91.50	113	90.23	90.30	-112	8,469	-1.32%	大賣/鉅額交易
2023/09/18	6	92.57	13	92.13	91.40	-7	8,485	-0.08%
2023/09/15	6	92.40	51	93.31	93.40	-45	8,464	-0.53%
2023/09/14	5	90.84	282	90.95	90.80	-277	8,253	-3.36%	大賣/鉅額交易
2023/09/13	10	90.70	299	89.92	90.70	-289	8,356	-3.46%	大賣/鉅額交易
2023/09/12	70	89.62	545	90.44	90.40	-475	8,732	-5.44%	大賣/鉅額交易
2023/09/11	70	89.18	203	89.49	88.60	-133	8,394	-1.58%	大賣/鉅額交易
2023/09/08	20	87.30	110	87.78	86.90	-90	8,411	-1.07%	大賣/
2023/09/07	1,258	89.72	138	89.52	88.80	1,120	8,471	13.22%	大買/大賣/鉅額交易
2023/09/06	4	87.20	0	0.00	86.80	4	8,412	0.05%
2023/09/05	13	86.36	66.1	87.53	87.40	-53.1	8,433	-0.63%
2023/09/04	55	86.73	151	87.75	86.00	-96	8,399	-1.14%	大賣/
2023/09/01	128	88.24	321	88.20	87.90	-193	8,392	-2.30%	大買/大賣/鉅額交易
2023/08/31	344	87.04	31	87.83	86.80	313	8,249	3.79%	大買/鉅額交易
2023/08/30	190	83.25	20	82.68	83.80	170	7,899	2.15%	大買/鉅額交易
2023/08/28	1	77.00	0	0.00	75.90	1	8,208	0.01%
2023/08/25	0	0.00	1	79.40	79.20	-1	8,894	-0.01%
2023/08/24	9	80.52	11	81.01	79.50	-2	8,995	-0.02%
2023/08/23	0	0.00	6	78.28	78.50	-6	9,032	-0.07%
2023/08/22	10	77.30	5	77.00	77.60	5	9,032	0.06%
2023/08/21	12	76.80	0	0.00	76.70	12	9,034	0.13%
2023/08/18	3	76.53	0	0.00	76.00	3	9,059	0.03%
2023/08/17	2	77.30	12	77.42	78.00	-10	9,043	-0.11%
2023/08/16	10	75.33	0	0.00	74.80	10	8,996	0.11%
2023/08/14	5	73.30	5	73.80	74.30	0	9,116	0.00%
2023/08/11	0.5	76.00	0	0.00	76.00	0.5	9,085	0.01%
2023/08/10	1	76.50	10	77.10	76.70	-9	9,049	-0.10%
2023/08/09	1	82.50	1	79.40	79.50	0	8,965	0.00%
2023/08/07	0	0.00	0.1	80.50	80.50	-0.1	8,819	0.00%
2023/08/01	3	82.60	0	0.00	82.60	3	8,739	0.03%
2023/07/31	10	84.48	6	82.32	81.90	4	8,707	0.05%
2023/07/28	1	82.90	4	83.25	83.70	-3	8,634	-0.03%
2023/07/27	0	0.00	5	80.60	81.30	-5	8,513	-0.06%
2023/07/25	4	77.98	0	0.00	78.10	4	8,410	0.05%
2023/07/24	2	78.15	1	78.40	78.60	1	8,446	0.01%
2023/07/21	5	79.28	2	79.45	79.80	3	8,399	0.04%
2023/07/20	2	81.30	55	81.63	81.00	-53	8,360	-0.63%
2023/07/19	0	0.00	3	83.30	82.50	-3	8,289	-0.04%
2023/07/18	1	82.60	0	0.00	81.90	1	8,264	0.01%
2023/07/17	0	0.00	1	85.10	84.80	-1	8,211	-0.01%
2023/07/14	0	0.00	7	85.20	85.70	-7	8,239	-0.08%
2023/07/13	2	84.45	1	84.10	83.30	1	8,238	0.01%
2023/07/12	1	82.80	1	81.70	81.60	0	8,206	0.00%
2023/07/11	9	83.29	65	81.97	82.20	-56	8,166	-0.69%
2023/07/10	7	81.94	15.1	82.82	81.80	-8.1	8,154	-0.10%
2023/07/07	20	84.10	78	84.44	83.30	-58	8,179	-0.71%
2023/07/06	61	88.02	50	89.40	87.40	11	8,163	0.13%
2023/07/05	109	91.28	5	91.56	90.40	104	8,074	1.29%	大買/鉅額交易
2023/07/04	195	92.36	274	91.74	92.90	-79	7,943	-0.99%	大買/大賣/
2023/07/03	6	89.33	103	89.57	89.70	-97	7,786	-1.25%	大賣/
2023/06/30	15	88.90	479	88.71	89.00	-464	7,981	-5.81%	大賣/鉅額交易
2023/06/29	74.1	90.90	9.1	92.32	92.30	65	7,891	0.82%
2023/06/28	87	89.30	16	89.84	88.20	71	7,529	0.94%
2023/06/27	35	86.23	6	85.92	86.40	29	7,284	0.40%
2023/06/26	4.5	87.67	390	88.07	86.90	-385.5	7,213	-5.34%	大賣/鉅額交易
2023/06/21	8	90.11	90	90.44	90.60	-82	7,206	-1.14%
2023/06/20	125	91.14	235	91.26	90.40	-110	7,312	-1.50%	大買/大賣/鉅額交易
2023/06/19	215	91.96	353	92.51	92.50	-138	7,249	-1.90%	大買/大賣/鉅額交易
2023/06/16	510	90.86	152.6	92.19	92.10	357.4	6,985	5.12%	大買/大賣/鉅額交易
2023/06/15	171	88.82	407	89.11	87.80	-236	6,376	-3.70%	大買/大賣/鉅額交易
2023/06/14	491	88.30	258	87.88	89.40	233	6,180	3.77%	大買/大賣/鉅額交易
2023/06/13	383	86.95	75	86.92	86.00	308	5,947	5.18%	大買/鉅額交易
2023/06/12	134	85.56	7	86.56	85.50	127	5,805	2.19%	大買/鉅額交易
2023/06/09	4.2	83.93	206	84.33	84.00	-201.8	5,614	-3.59%	大賣/鉅額交易
2023/06/08	22	84.50	110	84.12	84.30	-88	5,533	-1.59%	大賣/
2023/06/07	298	83.77	14	83.41	84.00	284	5,479	5.18%	大買/鉅額交易
2023/06/06	12.5	81.76	131	82.28	81.80	-118.5	5,393	-2.20%	大賣/鉅額交易
2023/06/05	1.2	84.43	335	84.64	84.20	-333.8	5,280	-6.32%	大賣/鉅額交易
2023/06/02	398.3	85.46	0	0.00	85.60	398.3	5,212	7.64%	大買/鉅額交易
2023/06/01	392.4	86.20	123	86.47	85.60	269.4	5,141	5.24%	大買/大賣/鉅額交易
2023/05/31	213	88.78	177.4	88.29	89.30	35.7	4,817	0.74%	大買/大賣/
2023/05/30	460	81.39	5	81.12	81.20	455	4,092	11.12%	大買/鉅額交易
2023/05/29	20	78.93	37	79.37	79.90	-17	3,973	-0.43%
2023/05/26	20	77.30	2	77.10	77.00	18	3,866	0.47%
2023/05/25	0	0.00	21	76.27	76.70	-21	3,864	-0.54%
2023/05/22	26	77.62	1	77.60	76.60	25	3,848	0.65%
2023/05/19	24.1	77.44	12	76.97	76.50	12.1	3,848	0.31%
2023/05/18	19	76.69	23	76.69	77.40	-4	3,838	-0.10%
2023/05/17	15	74.17	4	73.60	74.70	11	3,767	0.29%
2023/05/16	4	73.60	20	74.01	72.40	-16	3,801	-0.42%
2023/05/15	20	72.30	0	0.00	72.20	20	3,795	0.53%
2023/05/10	0	0.00	5	73.50	73.10	-5	3,773	-0.13%
2023/05/03	2	75.50	2	75.20	75.20	0	3,838	0.00%
2023/05/02	0	0.00	40	75.80	75.80	-40	3,839	-1.04%
2023/04/28	40	75.00	2	75.15	75.00	38	3,886	0.98%
2023/04/27	5	73.04	15	73.47	75.00	-10	3,819	-0.26%
2023/04/26	0	0.00	10	70.90	71.20	-10	3,755	-0.27%
2023/04/24	1	73.60	0	0.00	73.60	1	3,730	0.03%
2023/04/21	13	72.38	12	72.50	72.70	1	3,741	0.03%
2023/04/20	6	74.00	1	73.10	73.10	5	3,726	0.13%
2023/04/19	16	74.69	1	74.20	74.30	15	3,705	0.40%
2023/04/18	2	76.70	1	75.70	76.20	1	3,633	0.03%
2023/04/14	2	79.20	42	79.20	79.10	-40	3,536	-1.13%
2023/04/13	1	80.20	5	80.20	79.60	-4	3,497	-0.11%
2023/04/12	0	0.00	8	82.36	82.40	-8	3,424	-0.23%
2023/04/11	7	82.39	8	81.96	81.30	-1	3,310	-0.03%
2023/04/10	4	78.68	6	77.97	78.10	-2	3,139	-0.06%
2023/04/07	3	80.10	66.1	80.65	80.00	-63.1	3,077	-2.05%
2023/04/06	3	78.70	2	79.50	79.60	1	2,938	0.03%
2023/03/31	128	79.92	38	80.98	79.50	90	2,864	3.14%	大買/
2023/03/30	10	76.68	3	76.70	76.00	7	2,577	0.27%
2023/03/29	1	74.20	0	0.00	74.00	1	2,441	0.04%
2023/03/28	1	74.60	1	74.00	73.70	0	2,425	0.00%
2023/03/27	4	78.60	0	0.00	75.80	4	2,377	0.17%
2023/03/24	9	77.42	16	78.51	78.50	-7	2,305	-0.30%
2023/03/23	29	77.34	26	76.87	76.80	3	2,166	0.14%
2023/03/22	8	71.26	13	71.96	73.30	-5	1,978	-0.25%
2023/03/21	0	0.00	5	69.92	70.60	-5	1,869	-0.27%
2023/03/20	1	68.60	0	0.00	68.60	1	1,833	0.05%
2023/03/17	0	0.00	2	67.75	68.40	-2	1,828	-0.11%
2023/03/16	0	0.00	3	66.60	66.70	-3	1,806	-0.17%
2023/03/15	1	68.10	0	0.00	67.30	1	1,816	0.06%
2023/03/14	1	67.90	1	67.90	67.50	0	1,829	0.00%
2023/03/13	5	69.00	1	69.89	69.90	4	1,818	0.22%
2023/03/09	0	0.00	17	71.38	71.20	-17	1,793	-0.95%
2023/03/08	9	70.86	0	0.00	71.00	9	1,771	0.51%
2023/03/07	1	70.30	1	70.40	70.40	0	1,759	0.00%
2023/03/06	1	70.30	66	71.20	70.60	-65	1,752	-3.71%
2023/03/03	126	69.48	64	68.89	69.30	62	1,686	3.67%	大買/
2023/03/02	7	67.50	62	67.78	67.90	-55	1,644	-3.34%
2023/03/01	3	66.90	9	66.58	66.50	-6	1,621	-0.37%
2023/02/24	6	67.33	1	66.80	66.30	5	1,620	0.31%
2023/02/23	4	67.70	0	0.00	67.40	4	1,635	0.24%
2023/02/22	10	67.50	0	0.00	67.10	10	1,680	0.60%
2023/02/21	11	68.30	0	0.00	68.20	11	1,780	0.62%
2023/02/20	0	0.00	7	69.10	69.70	-7	1,895	-0.37%
2023/02/16	18	68.41	0	0.00	69.60	18	1,926	0.93%
2023/02/15	12	68.48	0	0.00	67.80	12	1,904	0.63%
2023/02/14	28	67.73	9	67.51	68.20	19	1,842	1.03%
2023/02/13	0	64.80	0	0.00	64.60	0	1,772	0.00%
2023/02/10	30	66.50	30	65.64	65.60	0	1,770	0.00%
2023/02/08	0	0.00	12	66.60	66.30	-12	1,759	-0.68%
2023/02/06	1	66.20	30	65.10	65.10	-29	1,742	-1.66%
2023/02/03	0	0.00	5	66.50	65.90	-5	1,714	-0.29%
2023/02/02	65	65.98	59	66.50	66.70	6	1,712	0.35%
2023/02/01	10	64.70	0	0.00	65.00	10	1,717	0.58%
2023/01/31	5	65.40	13	64.89	65.50	-8	1,693	-0.47%
2023/01/30	21	64.64	2	65.10	65.40	19	1,680	1.13%
2023/01/13	1	61.60	0	0.00	61.90	1	1,616	0.06%
2023/01/12	0	0.00	12	62.85	61.60	-12	1,641	-0.73%
2023/01/11	0	0.00	4	63.25	63.40	-4	1,659	-0.24%
2023/01/09	0	0.00	1	62.30	62.20	-1	1,700	-0.06%
2023/01/06	0	0.00	1	61.50	61.60	-1	1,698	-0.06%
2023/01/05	23	60.64	13	60.55	60.30	10	1,698	0.59%
2022/12/29	0	56.50	0	0.00	57.00	0	1,770	0.00%
2022/12/27	1	57.30	0	0.00	57.20	1	1,781	0.06%
2022/12/23	1	56.40	2	57.00	57.60	-1	1,800	-0.06%
2022/12/22	0	0.00	15	57.80	57.70	-15	1,800	-0.83%
2022/12/21	21	58.05	1	58.20	57.80	20	1,802	1.11%
2022/12/16	0	0.00	5	60.00	59.80	-5	1,814	-0.28%
2022/12/14	0	0.00	50	60.41	60.30	-50	1,816	-2.75%
2022/12/12	5	60.30	0	0.00	60.40	5	1,812	0.28%
2022/12/09	1	59.10	0	0.00	59.20	1	1,816	0.06%
2022/12/08	8	59.05	4	59.15	59.00	4	1,855	0.22%
2022/12/07	0	0.00	45	59.78	59.00	-45	1,858	-2.42%
2022/12/06	45	62.86	0	0.00	61.00	45	1,833	2.45%
2022/12/05	50	63.50	0	0.00	63.70	50	1,806	2.77%
2022/12/01	0	0.00	7	62.54	62.00	-7	1,789	-0.39%
2022/11/25	0	0.00	5	63.00	62.50	-5	1,766	-0.28%
2022/11/24	4	63.70	7	63.80	63.80	-3	1,757	-0.17%
2022/11/22	13	62.99	1	62.50	62.40	12	1,746	0.69%
2022/11/21	1	64.90	0	0.00	63.20	1	1,742	0.06%
2022/11/18	0	0.00	6	63.60	64.30	-6	1,716	-0.35%
2022/11/17	43	63.89	86	64.59	64.40	-43	1,650	-2.60%
2022/11/16	57	61.62	30	63.76	63.30	27	1,535	1.76%
2022/11/15	2	59.90	1	60.90	60.40	1	1,402	0.07%
2022/11/14	0	0.00	18	59.24	59.70	-18	1,376	-1.31%
2022/11/11	17	58.15	0	0.00	58.10	17	1,348	1.26%
2022/11/09	1	56.80	0	0.00	56.40	1	1,334	0.07%
2022/11/08	0	0.00	2	56.80	55.90	-2	1,341	-0.15%
2022/10/31	1	53.70	1	54.00	53.90	0	1,375	0.00%
2022/10/28	1	52.00	0	0.00	52.80	1	1,370	0.07%
2022/10/25	0	0.00	1.2	56.73	56.70	-1.2	1,322	-0.09%
2022/10/24	0	0.00	5	58.40	58.00	-5	1,323	-0.38%
2022/10/20	5	59.70	12	58.24	58.10	-7	1,309	-0.53%
2022/10/19	0.2	59.60	0	0.00	58.70	0.2	1,290	0.01%
2022/10/17	11	57.59	1	57.90	58.10	10	1,237	0.81%
2022/10/12	9	55.67	9	57.63	56.80	0	1,290	0.00%
2022/10/07	2	56.05	0	0.00	56.50	2	1,265	0.16%
2022/10/03	0	0.00	10	51.80	51.90	-10	1,239	-0.81%
2022/09/30	10	49.75	0	0.00	51.90	10	1,261	0.79%
2022/09/29	0	0.00	15	51.70	51.50	-15	1,264	-1.19%
2022/09/28	5	51.50	100	50.70	50.70	-95	1,274	-7.46%
2022/09/26	10	54.65	28	54.70	54.00	-18	1,272	-1.42%
2022/09/23	0	0.00	5	57.40	57.30	-5	1,289	-0.39%
2022/09/22	5	57.10	5	57.80	57.80	0	1,306	0.00%
2022/09/20	0	0.00	10	61.05	60.20	-10	1,303	-0.77%
2022/09/19	10	60.20	0	0.00	60.50	10	1,326	0.75%
2022/09/16	1	62.10	0	0.00	61.50	1	1,332	0.08%
2022/09/07	0.1	57.40	0	0.00	57.30	0.1	1,466	0.01%
2022/09/02	3	60.10	0	0.00	60.20	3	1,533	0.20%
2022/08/30	12	60.01	0	0.00	59.80	12	1,554	0.77%
2022/08/26	1	61.90	0	0.00	60.90	1	1,567	0.06%
2022/08/23	0	0.00	1	60.40	60.30	-1	1,651	-0.06%
2022/08/19	0	0.00	8	60.45	61.40	-8	1,667	-0.48%
2022/08/18	1	59.10	0	0.00	60.00	1	1,661	0.06%
2022/08/16	15	60.70	0	0.00	60.10	15	1,654	0.91%
2022/08/15	3	60.00	0	0.00	60.00	3	1,648	0.18%
2022/08/12	0	0.00	1	58.00	59.20	-1	1,639	-0.06%
2022/08/11	0	0.00	1	58.60	58.50	-1	1,629	-0.06%
2022/08/08	2	57.40	2	58.00	58.00	0	1,654	0.00%
2022/08/02	0	57.30	5	57.00	56.90	-5	1,664	-0.30%
2022/08/01	5.1	58.00	0	0.00	57.90	5.1	1,672	0.30%
2022/07/26	5	58.00	0	0.00	58.00	5	1,680	0.30%
2022/07/25	1	58.60	0	0.00	58.90	1	1,681	0.06%
2022/07/22	5	60.10	5	59.70	59.70	0	1,681	0.00%
2022/07/21	5	58.60	5	58.46	59.10	0	1,696	0.00%
2022/07/14	0	0.00	1	60.50	60.30	-1	1,649	-0.06%
2022/07/11	11	58.97	18	59.23	59.60	-7	1,691	-0.41%
2022/07/08	0	0.00	6	59.98	59.90	-6	1,757	-0.34%
2022/07/07	0	0.00	1	57.70	58.40	-1	1,770	-0.06%
2022/07/06	8	57.40	8	57.30	56.80	0	1,801	0.00%
2022/07/04	5	57.30	0	0.00	56.70	5	1,876	0.27%
2022/07/01	3	59.10	1	58.10	56.80	2	1,900	0.11%
2022/06/30	10	60.20	11	60.66	60.10	-1	1,886	-0.05%
2022/06/27	5	63.20	5	62.90	63.30	0	1,906	0.00%
2022/06/24	3	61.30	3	60.80	60.60	0	1,908	0.00%
2022/06/22	7	61.67	1	62.90	60.50	6	1,992	0.30%
2022/06/21	1	64.00	0	0.00	64.00	1	2,001	0.05%
2022/06/20	11	66.03	13	64.45	63.60	-2	2,022	-0.10%
2022/06/17	11	68.31	4	68.53	68.40	7	1,993	0.35%
2022/06/16	1	70.20	5	72.10	69.70	-4	1,997	-0.20%
2022/06/15	16	71.80	10	72.20	71.60	6	2,020	0.30%
2022/06/14	5	69.60	5	70.20	70.80	0	2,031	0.00%
2022/06/13	5	70.90	0	0.00	70.80	5	2,158	0.23%
2022/06/10	5	71.90	0	0.00	72.10	5	2,236	0.22%
2022/06/07	2	73.65	0	0.00	73.50	2	2,342	0.09%
2022/06/06	0	0.00	1	74.70	74.30	-1	2,400	-0.04%
2022/06/02	1	75.50	1	75.70	75.00	0	2,519	0.00%
2022/06/01	1	75.90	1	75.80	75.90	0	2,666	0.00%
2022/05/31	0	0.00	2	75.90	75.90	-2	2,807	-0.07%
2022/05/24	0	0.00	1	72.50	71.50	-1	3,930	-0.03%
2022/05/23	0	0.00	12	72.46	72.00	-12	4,222	-0.28%
2022/05/20	14	72.86	0	0.00	72.30	14	4,774	0.29%
2022/05/18	1	72.80	0	0.00	73.20	1	6,231	0.02%
2022/05/13	4	69.40	5	70.14	70.40	-1	6,822	-0.01%
2022/05/12	5	69.70	5	69.30	69.10	0	6,859	0.00%
2022/05/10	5	69.00	5	70.80	71.10	0	7,112	0.00%
2022/05/09	6	71.42	5	70.60	69.90	1	7,122	0.01%
2022/05/06	5	71.20	6	72.22	72.50	-1	7,127	-0.01%
2022/05/05	1	73.30	6	73.33	73.00	-5	7,140	-0.07%
2022/05/03	0	71.10	2	70.30	71.90	-2	7,163	-0.03%
2022/04/29	2	70.60	0	0.00	70.60	2	7,191	0.03%
2022/04/28	0	0.00	4	70.20	69.90	-4	7,213	-0.06%
2022/04/26	6	72.17	0	0.00	71.90	6	7,202	0.08%
2022/04/22	2	74.40	2	75.00	74.40	0	7,188	0.00%
2022/04/21	7	75.17	0	0.00	75.30	7	7,216	0.10%
2022/04/20	0	0.00	2	74.10	73.60	-2	7,218	-0.03%
2022/04/18	1	71.90	0	0.00	71.80	1	7,199	0.01%
2022/04/15	17	73.69	0	0.00	73.20	17	7,208	0.24%
2022/04/14	2	74.75	17	74.75	74.50	-15	7,228	-0.21%
2022/04/12	2	76.75	0	0.00	76.80	2	7,205	0.03%
2022/04/11	1	79.50	0	0.00	79.20	1	7,203	0.01%
2022/04/07	0	0.00	1	84.50	84.50	-1	7,427	-0.01%
2022/04/06	0	0.00	1	87.10	87.10	-1	7,467	-0.01%
2022/03/30	2	84.00	0	0.00	84.60	2	7,549	0.03%
2022/03/29	1	83.80	1	83.90	83.70	0	7,600	0.00%
2022/03/28	2	83.05	1	83.10	84.60	1	7,748	0.01%
2022/03/25	7	84.61	0	0.00	84.60	7	7,780	0.09%
2022/03/24	5.1	86.30	0	0.00	86.20	5.1	7,731	0.07%
2022/03/23	3	88.23	0	0.00	88.10	3	7,743	0.04%
2022/03/22	1	87.70	1	88.10	88.00	0	7,775	0.00%
2022/03/21	1	87.60	0	0.00	87.80	1	7,790	0.01%
2022/03/17	6	87.22	13	87.61	88.00	-7	7,914	-0.09%
2022/03/16	11	86.15	3	83.93	84.10	8	7,882	0.10%
2022/03/15	1	87.50	1	85.10	85.10	0	7,841	0.00%
2022/03/14	9	89.53	0	0.00	88.70	9	7,888	0.11%
2022/03/11	2	89.85	0	0.00	89.40	2	7,995	0.03%
2022/03/10	2	91.20	7	91.13	90.90	-5	8,219	-0.06%
2022/03/09	2	89.15	2	89.90	88.90	0	8,380	0.00%
2022/03/08	5.1	90.55	11	88.65	88.60	-5.9	8,716	-0.07%
2022/03/07	2.1	91.09	16	90.74	90.50	-13.9	8,633	-0.16%
2022/03/04	18.1	95.14	21	95.91	94.80	-2.9	8,523	-0.03%
2022/03/03	38	99.34	16	99.03	97.60	22	8,465	0.26%
2022/03/02	7	96.07	5	95.24	97.40	2	8,222	0.02%
2022/03/01	1	96.50	11	95.81	95.90	-10	8,276	-0.12%
2022/02/25	0	0.00	18	94.90	92.90	-18	8,347	-0.22%
2022/02/24	20	94.34	9	96.36	92.30	11	9,000	0.12%
2022/02/23	11	98.14	48	98.38	99.50	-37	9,172	-0.40%
2022/02/22	28	97.75	120	96.93	96.40	-92	9,004	-1.02%	大賣/
2022/02/21	68	99.25	15	99.17	96.50	53	8,632	0.61%
2022/02/18	53	94.29	65.1	95.72	99.00	-12.1	8,050	-0.15%
2022/02/17	125	93.47	22	91.66	91.30	103	7,466	1.38%	大買/鉅額交易
2022/02/16	7	90.97	3	91.17	91.10	4	7,066	0.06%
2022/02/15	3	89.23	0	0.00	88.60	3	6,951	0.04%
2022/02/14	0	0.00	1	89.30	89.60	-1	6,975	-0.01%
2022/02/11	0	0.00	3	90.40	90.40	-3	7,188	-0.04%
2022/02/10	43	89.47	49.1	90.66	91.10	-6.1	7,243	-0.08%
2022/02/09	3	86.80	4	86.85	87.50	-1	7,122	-0.01%
2022/02/08	1	86.30	2	86.95	86.30	-1	7,156	-0.01%
2022/02/07	4	86.15	0	0.00	86.20	4	7,231	0.06%
2022/01/25	0	82.50	1	82.20	83.10	-1	7,448	-0.01%
2022/01/24	1	80.80	0	0.00	82.30	1	7,472	0.01%
2022/01/21	0	0.00	5	83.30	82.50	-5	7,481	-0.07%
2022/01/12	2	86.80	0	0.00	86.70	2	7,753	0.03%
2022/01/11	4	87.03	1	87.50	87.20	3	7,782	0.04%
2022/01/07	0	87.40	3	87.30	87.30	-3	7,777	-0.04%
2022/01/06	0	0.00	2	88.90	88.60	-2	7,784	-0.03%
2022/01/05	0	89.50	20	88.60	88.80	-20	7,829	-0.26%
2022/01/04	0	90.70	0	0.00	90.00	0	7,859	0.00%
2022/01/03	1	90.70	0	0.00	90.70	1	7,850	0.01%
2021/12/30	8	93.35	13	94.44	92.30	-5	7,850	-0.06%
2021/12/29	11	92.14	1	91.90	92.20	10	7,623	0.13%
2021/12/28	1	91.50	0	0.00	90.80	1	7,647	0.01%
2021/12/27	21	91.40	1	91.70	91.40	20	7,735	0.26%
2021/12/24	1	90.60	9	91.62	90.50	-8	7,746	-0.10%
2021/12/23	8	91.15	6	90.73	91.20	2	7,729	0.03%
2021/12/22	4	91.73	4	92.48	90.80	0	7,722	0.00%
2021/12/21	3	90.63	2	90.20	89.90	1	7,577	0.01%
2021/12/17	4	88.50	2	89.50	88.70	2	7,532	0.03%
2021/12/16	1	90.80	0	0.00	90.60	1	7,493	0.01%
2021/12/15	1	90.90	1	90.80	91.50	0	7,462	0.00%
2021/12/14	0	0.00	6	91.25	89.90	-6	7,493	-0.08%
2021/12/13	12	92.91	8	92.24	92.50	4	7,481	0.05%
2021/12/09	0	0.00	1	91.70	90.20	-1	7,403	-0.01%
2021/12/08	10	93.60	1	92.90	92.80	9	7,361	0.12%
2021/12/07	4	93.50	2.1	94.20	92.80	1.9	7,303	0.03%
2021/12/06	8	93.50	13	93.55	92.20	-5	7,190	-0.07%
2021/12/03	13	92.09	5	92.22	93.00	8	7,046	0.11%
2021/12/02	12	91.90	28	91.62	89.40	-16	6,963	-0.23%
2021/11/30	3	86.73	5	87.00	86.10	-2	6,719	-0.03%
2021/11/29	19	83.21	29	84.23	84.80	-10	6,857	-0.15%
2021/11/26	6	87.47	2	89.30	86.10	4	6,968	0.06%
2021/11/25	13	89.55	3	91.53	88.90	10	6,921	0.14%
2021/11/24	5	92.60	2	91.65	92.90	3	6,804	0.04%
2021/11/23	19	93.85	131	94.61	91.80	-112	6,712	-1.67%	大賣/鉅額交易
2021/11/22	139	93.34	21	93.40	94.00	118	5,995	1.97%	大買/鉅額交易
2021/11/19	2	85.00	3	86.53	85.50	-1	5,554	-0.02%
2021/11/18	2	87.95	14	87.66	88.50	-12	5,632	-0.21%
2021/11/17	1	86.50	14	84.87	86.80	-13	5,574	-0.23%
2021/11/16	29	84.58	12	85.61	84.10	17	5,597	0.30%
2021/11/15	12	80.70	9	80.86	82.00	3	5,590	0.05%
2021/11/12	2	80.80	0	0.00	80.70	2	5,813	0.03%
2021/11/11	15	80.74	0	0.00	80.70	15	6,027	0.25%
2021/11/10	238	79.82	43	81.00	81.30	195	6,310	3.09%	大買/鉅額交易
2021/11/09	49	86.72	10	86.90	86.10	39	6,547	0.60%
2021/11/08	5	85.34	1	85.10	85.20	4	6,623	0.06%
2021/11/04	87	85.73	4	85.15	85.40	83	7,119	1.17%
2021/11/03	9	85.68	13	85.63	86.80	-4	7,183	-0.06%
2021/11/02	3	82.57	1	84.00	81.90	2	7,209	0.03%
2021/11/01	1	84.20	1	83.70	83.80	0	7,864	0.00%
2021/10/29	2	83.25	3	83.50	83.00	-1	8,009	-0.01%
2021/10/28	0	0.00	3	83.20	83.80	-3	8,052	-0.04%
2021/10/27	2	82.80	3	82.60	82.70	-1	8,166	-0.01%
2021/10/26	17	81.88	7	81.31	80.80	10	8,183	0.12%
2021/10/25	2	80.85	0	0.00	82.10	2	8,216	0.02%
2021/10/22	7	81.21	0	0.00	81.60	7	8,440	0.08%
2021/10/21	0	0.00	5	81.20	79.60	-5	8,607	-0.06%
2021/10/19	6	79.20	5	78.90	78.90	1	9,011	0.01%
2021/10/15	0	0.00	5.3	77.59	77.30	-5.3	9,732	-0.05%
2021/10/14	3.3	74.91	0.3	76.50	76.30	3	9,923	0.03%
2021/10/13	24.3	75.54	1	76.90	74.80	23.3	10,017	0.23%
2021/10/12	139	79.78	19	78.23	78.20	120	10,175	1.18%	大買/鉅額交易
2021/10/07	3	80.00	4	78.95	80.00	-1	10,583	-0.01%
2021/10/06	0	0.00	6	78.52	77.10	-6	10,983	-0.05%
2021/10/05	8	76.14	2	78.10	78.20	6	11,295	0.05%
2021/10/04	4	74.50	0	0.00	74.20	4	11,500	0.03%
2021/09/30	2	80.80	0	0.00	81.40	2	12,476	0.02%
2021/09/29	13	80.24	0	0.00	80.10	13	13,629	0.10%
2021/09/28	2	82.60	1	82.80	82.80	1	13,816	0.01%
2021/09/24	0	0.00	2	83.20	83.10	-2	14,706	-0.01%
2021/09/23	0.3	82.80	2	82.90	83.20	-1.7	15,148	-0.01%
2021/09/17	0	0.00	12	82.53	84.60	-12	17,122	-0.07%
2021/09/16	3	82.00	14	83.17	82.00	-11	17,581	-0.06%
2021/09/15	0.2	84.10	22	83.99	83.60	-21.8	17,732	-0.12%
2021/09/14	0.2	85.40	10	85.83	85.10	-9.8	18,149	-0.05%
2021/09/13	3.3	86.02	13	86.60	85.70	-9.7	18,268	-0.05%
2021/09/10	5	86.22	2	86.90	87.30	3	18,417	0.02%
2021/09/09	1	84.80	2	85.00	85.40	-1	18,454	-0.01%
2021/09/08	1	84.00	1	84.90	84.00	0	18,513	0.00%
2021/09/07	7	83.94	8	84.48	83.90	-1	18,598	-0.01%
2021/09/06	5	88.12	8.1	87.38	85.90	-3.1	18,756	-0.02%
2021/09/03	1	89.30	1	90.20	88.90	0	18,862	0.00%
2021/09/02	3	90.20	18	90.63	89.30	-15	18,925	-0.08%
2021/09/01	7	90.76	8	90.04	91.70	-1	18,883	-0.01%
2021/08/30	4	88.30	5	87.70	87.60	-1	18,995	-0.01%
2021/08/27	1	88.02	5	88.58	88.30	-4	19,293	-0.02%
2021/08/26	3	89.27	34	89.89	88.30	-31	19,414	-0.16%
2021/08/25	4	89.23	17	88.88	89.20	-13	19,628	-0.07%
2021/08/24	51	88.95	53	88.42	88.00	-2	20,161	-0.01%
2021/08/23	3	90.43	7	90.64	91.30	-4	20,234	-0.02%
2021/08/20	4	88.90	22	89.45	88.40	-18	20,512	-0.09%
2021/08/19	1	89.20	9	91.56	89.10	-8	20,767	-0.04%
2021/08/18	34	92.21	14	91.88	93.90	20	21,357	0.09%
2021/08/17	6	88.63	137	88.98	87.50	-131	21,851	-0.60%	大賣/鉅額交易
2021/08/16	39	90.66	19	90.82	90.00	20	22,124	0.09%
2021/08/13	14	91.69	142	92.32	88.70	-128	22,087	-0.58%	大賣/鉅額交易
2021/08/12	5	98.40	70	98.23	97.40	-65	21,933	-0.30%
2021/08/11	8	99.95	137	99.12	99.40	-129	22,359	-0.58%	大賣/鉅額交易
2021/08/10	2	106.50	35	107.37	106.00	-33	22,218	-0.15%
2021/08/09	4	116.00	228	113.75	110.50	-224	22,524	-0.99%	大賣/鉅額交易
2021/08/06	25	118.50	3	118.33	117.50	22	22,912	0.10%
2021/08/05	110	125.36	382.5	124.04	119.00	-272.5	23,304	-1.17%	大買/大賣/鉅額交易
2021/08/04	343	118.67	106	118.94	119.00	237	23,153	1.02%	大買/大賣/鉅額交易
2021/08/03	10	114.00	0	0.00	115.00	10	23,457	0.04%
2021/08/02	32	114.98	5	114.20	115.50	27	24,052	0.11%
2021/07/30	32	111.25	23	111.61	109.00	9	24,523	0.04%
2021/07/29	12	111.17	4	110.88	111.50	8	25,113	0.03%
2021/07/28	32	108.26	21	108.50	108.00	11	25,710	0.04%
2021/07/27	2	116.75	22	119.50	115.00	-20	26,625	-0.08%
2021/07/26	47	120.24	28	119.79	121.00	19	27,900	0.07%
2021/07/23	49	119.74	49	119.69	117.00	0	28,578	0.00%
2021/07/22	181.1	118.44	125	119.14	120.00	56.1	28,908	0.19%	大買/大賣/
2021/07/21	2	113.00	7	115.50	111.50	-5	29,083	-0.02%
2021/07/20	3	117.83	2	115.75	115.50	1	29,793	0.00%
2021/07/19	121	118.50	5	117.60	118.00	116	30,267	0.38%	大買/鉅額交易
2021/07/16	38	121.20	54	121.58	120.00	-16	31,287	-0.05%
2021/07/15	145	118.70	25	118.68	119.50	120	32,162	0.37%	大買/鉅額交易
2021/07/14	69	120.20	60	121.63	118.50	9	32,502	0.03%
2021/07/13	78	120.69	210	122.91	118.00	-132	32,438	-0.41%	大賣/鉅額交易
2021/07/12	42.5	124.50	86	125.13	122.00	-43.5	32,200	-0.14%
2021/07/09	40	123.03	89	123.67	123.00	-49	31,895	-0.15%
2021/07/08	124	126.04	71.2	126.86	126.00	52.8	31,793	0.17%	大買/
2021/07/07	284.2	127.06	300	126.84	125.50	-15.8	31,619	-0.05%	大買/大賣/
2021/07/06	162	124.68	384	123.73	124.50	-222	30,890	-0.72%	大買/大賣/鉅額交易
2021/07/05	281	123.00	17	123.00	123.00	264	29,864	0.88%	大買/鉅額交易
2021/07/02	96	110.63	62	106.12	112.00	34	29,796	0.11%
2021/07/01	25	109.54	35	107.84	106.50	-10	29,695	-0.03%
2021/06/30	3	112.17	90	110.14	111.50	-87	29,394	-0.30%
2021/06/29	109	111.12	76	111.32	109.50	33	29,078	0.11%	大買/
2021/06/28	332	109.25	371	108.70	110.50	-39	28,318	-0.14%	大買/大賣/
2021/06/25	657	102.15	624	102.61	101.00	33	27,372	0.12%	大買/大賣/
2021/06/24	2	98.20	90	99.90	98.60	-88	27,047	-0.33%
2021/06/23	91	100.41	4	99.18	100.50	87	26,874	0.32%
2021/06/22	4	95.63	51	97.40	94.00	-47	26,459	-0.18%
2021/06/21	39	97.31	116	97.67	96.30	-77	26,334	-0.29%	大賣/
2021/06/18	29	100.69	95	101.31	100.00	-66	26,205	-0.25%
2021/06/17	67	101.05	4	100.25	101.50	63	26,145	0.24%
2021/06/16	15	101.70	132	99.84	99.00	-117	26,121	-0.45%	大賣/鉅額交易
2021/06/15	172	101.63	4	101.08	102.00	168	26,036	0.65%	大買/鉅額交易
2021/06/11	110	98.70	31	99.53	97.70	79	25,849	0.31%	大買/
2021/06/10	46	100.49	57	99.77	99.50	-11	25,768	-0.04%
2021/06/09	46	100.09	0	0.00	100.00	46	25,680	0.18%
2021/06/08	35	99.86	39	100.38	99.60	-4	25,628	-0.02%
2021/06/07	38	99.48	40	100.33	99.60	-2	25,567	-0.01%
2021/06/04	46	103.72	29	103.64	102.00	17	25,445	0.07%
2021/06/03	96	101.00	24	101.46	101.50	72	25,198	0.29%
2021/06/02	11	101.58	23	104.20	100.50	-12	25,134	-0.05%
2021/06/01	109	107.28	56	107.11	105.00	53	24,904	0.21%	大買/
2021/05/31	2	101.00	115	100.29	102.50	-113	24,371	-0.46%	大賣/鉅額交易
2021/05/28	193	102.38	60	102.43	101.00	133	24,291	0.55%	大買/鉅額交易
2021/05/27	49	100.31	204	99.55	98.80	-155	24,169	-0.64%	大賣/鉅額交易
2021/05/26	75	100.28	101	102.32	98.20	-26	23,954	-0.11%	大賣/
2021/05/25	249	98.88	200	97.74	102.00	49	23,566	0.21%	大買/大賣/
2021/05/24	66	90.31	54	90.79	93.00	12	23,702	0.05%
2021/05/21	26	87.11	46	87.83	87.50	-20	23,717	-0.08%
2021/05/20	71	87.67	172	87.31	85.50	-101	23,725	-0.43%	大賣/鉅額交易
2021/05/19	311	89.07	36	88.38	89.60	275	23,864	1.15%	大買/鉅額交易
2021/05/18	30	85.11	1	84.90	85.30	29	23,558	0.12%
2021/05/17	4	80.28	180	80.28	77.60	-176	23,441	-0.75%	大賣/鉅額交易
2021/05/14	63	87.30	96	86.95	86.00	-33	22,999	-0.14%
2021/05/13	114	82.16	93	85.06	84.10	21	22,681	0.09%	大買/
2021/05/12	246	87.24	26	90.18	86.50	220	22,141	0.99%	大買/鉅額交易
2021/05/11	28	96.62	47	97.02	95.90	-19	21,576	-0.09%
2021/05/10	49	111.77	330	107.51	106.50	-281	21,130	-1.33%	大賣/鉅額交易
2021/05/07	84	110.33	83	111.29	111.50	1	20,493	0.00%
2021/05/06	284	105.78	39	106.38	103.00	245	19,876	1.23%	大買/鉅額交易
2021/05/05	27	109.61	37	109.49	102.50	-10	19,284	-0.05%
2021/05/04	117	114.94	350	111.27	113.00	-233	18,703	-1.25%	大買/大賣/鉅額交易
2021/05/03	74.2	124.13	87	124.60	121.00	-12.8	17,606	-0.07%
2021/04/29	107.1	117.93	192	114.86	121.00	-84.9	16,150	-0.53%	大買/大賣/
2021/04/28	125	111.70	85	113.78	110.00	40	15,344	0.26%	大買/
2021/04/27	78	110.44	42	112.45	109.50	36	14,764	0.24%
2021/04/26	293	110.17	472	111.25	113.50	-179	14,185	-1.26%	大買/大賣/鉅額交易
2021/04/23	381	100.83	295	100.56	103.50	86	13,245	0.65%	大買/大賣/
2021/04/22	244	99.20	331	102.26	94.50	-87	12,648	-0.69%	大買/大賣/
2021/04/21	489	97.50	186.2	95.48	99.10	302.8	11,610	2.61%	大買/大賣/鉅額交易
2021/04/20	401	90.09	213	89.96	90.10	188	10,594	1.77%	大買/大賣/鉅額交易
2021/04/19	79	88.02	63.2	87.54	88.30	15.8	10,250	0.15%
2021/04/16	84	86.36	42	86.16	86.70	42	10,423	0.40%
2021/04/14	16	82.36	12	82.61	81.80	4	10,284	0.04%
2021/04/13	16	86.46	4.3	86.58	84.30	11.7	10,193	0.11%
2021/04/12	4	85.28	1	87.00	85.30	3	10,101	0.03%
2021/04/09	1	85.90	3	86.17	85.90	-2	10,100	-0.02%
2021/04/08	5	85.86	0	0.00	85.30	5	10,032	0.05%
2021/04/07	22	89.08	22	87.68	87.00	0	9,930	0.00%
2021/04/06	1	88.20	30	87.29	87.10	-29	9,735	-0.30%
2021/04/01	12	86.40	11	85.65	85.90	1	9,868	0.01%
2021/03/31	37	85.72	22	86.14	85.80	15	9,824	0.15%
2021/03/30	6	84.72	3	85.40	85.00	3	9,816	0.03%
2021/03/29	7	84.54	24	83.11	84.80	-17	9,775	-0.17%
2021/03/26	1	81.40	3	81.20	81.60	-2	9,679	-0.02%
2021/03/25	0	0.00	4	80.75	80.40	-4	9,733	-0.04%
2021/03/24	10	80.20	110	80.32	80.40	-100	9,763	-1.02%	大賣/
2021/03/23	10	81.60	0	0.00	80.30	10	9,824	0.10%
2021/03/22	10	80.76	6	81.30	81.00	4	9,870	0.04%
2021/03/19	0	0.00	21	81.48	81.20	-21	10,119	-0.21%
2021/03/18	20	83.30	19	83.24	82.70	1	10,185	0.01%
2021/03/17	12.2	83.04	30	83.53	82.30	-17.8	10,369	-0.17%
2021/03/16	16	83.25	19	83.05	83.10	-3	10,539	-0.03%
2021/03/15	4	81.15	4	81.50	81.30	0	10,764	0.00%
2021/03/12	4	82.88	21	82.30	82.00	-17	10,952	-0.16%
2021/03/11	27	82.32	69	82.07	82.50	-42	11,268	-0.37%
2021/03/10	3	81.40	1	81.60	80.70	2	11,828	0.02%
2021/03/09	1	80.60	0	0.00	81.50	1	12,144	0.01%
2021/03/08	1	81.30	5	80.80	79.80	-4	13,341	-0.03%
2021/03/05	6	79.38	2	80.35	79.00	4	13,843	0.03%
2021/03/04	5	80.88	14	81.63	80.30	-9	13,814	-0.07%
2021/03/03	23	81.89	575	81.92	82.00	-552	13,763	-4.01%	大賣/鉅額交易
2021/03/02	22	85.17	35	86.53	83.50	-13	13,673	-0.10%
2021/02/26	8	85.13	15	86.56	86.30	-7	13,470	-0.05%
2021/02/25	73.1	86.96	18	86.92	86.10	55.1	13,406	0.41%
2021/02/24	93	90.39	82	88.95	87.80	11	13,151	0.08%
2021/02/23	389	86.34	143	85.97	86.70	246	12,341	1.99%	大買/大賣/鉅額交易
2021/02/22	44	82.73	73	83.17	82.00	-29	11,843	-0.24%
2021/02/19	377	79.92	138	79.49	79.60	239	11,600	2.06%	大買/大賣/鉅額交易
2021/02/18	158	77.00	97	76.91	77.50	61	11,299	0.54%	大買/
2021/02/17	41	74.92	16.3	74.83	75.20	24.7	11,009	0.22%
2021/02/05	22	73.26	1	73.20	72.90	21	10,869	0.19%
2021/02/04	5	73.50	15	73.73	73.00	-10	10,839	-0.09%
2021/02/03	1	72.00	0	0.00	71.50	1	10,674	0.01%
2021/02/02	1	71.40	0	0.00	71.30	1	10,735	0.01%
2021/02/01	0	0.00	22	70.07	71.20	-22	10,758	-0.20%
2021/01/29	12	69.61	13	70.96	69.50	-1	10,757	-0.01%
2021/01/28	16	70.39	14	70.26	70.10	2	10,723	0.02%
2021/01/27	13	72.35	34	71.61	71.70	-21	10,696	-0.20%
2021/01/26	18	72.47	10	72.30	72.40	8	10,631	0.08%
2021/01/25	9	70.41	68	71.78	72.30	-59	10,523	-0.56%
2021/01/22	1	69.40	2	70.45	70.80	-1	10,449	-0.01%
2021/01/21	11	69.45	15	70.00	69.00	-4	10,419	-0.04%
2021/01/20	1	69.40	4	70.10	69.00	-3	10,366	-0.03%
2021/01/19	1.2	71.15	4	71.00	71.10	-2.8	10,298	-0.03%
2021/01/18	11	70.63	14	71.14	71.00	-3	10,260	-0.03%
2021/01/15	7	73.56	56	74.52	72.80	-49	10,178	-0.48%
2021/01/14	51	74.98	8	74.93	75.00	43	10,086	0.43%
2021/01/13	4	74.75	0	0.00	74.40	4	9,993	0.04%
2021/01/12	9	74.69	12	74.70	74.00	-3	9,929	-0.03%
2021/01/11	17	76.22	25	74.64	75.20	-8	9,768	-0.08%
2021/01/08	15	72.17	11	72.09	72.30	4	9,356	0.04%
2021/01/07	0	0.00	0	71.10	71.80	0	9,348	0.00%
2021/01/06	0	0.00	324	71.46	70.90	-324	9,419	-3.44%	大賣/鉅額交易
2021/01/05	2	72.20	0	0.00	72.00	2	9,347	0.02%
2021/01/04	67	72.64	12	72.22	72.80	55	9,352	0.59%
2020/12/31	1	73.10	2	72.90	73.00	-1	9,327	-0.01%
2020/12/30	5	73.34	1	73.60	73.60	4	9,341	0.04%
2020/12/29	3	74.47	3	74.17	73.70	0	9,427	0.00%
2020/12/28	69.1	75.84	26	75.58	75.40	43.1	9,278	0.46%
2020/12/25	0	0.00	7	73.66	73.30	-7	8,960	-0.08%
2020/12/24	6	72.87	11	72.75	73.30	-5	8,889	-0.06%
2020/12/23	12	71.58	13	70.04	72.10	-1	8,725	-0.01%
2020/12/22	52	71.14	14	69.66	68.90	38	8,637	0.44%
2020/12/21	55	70.64	37	71.08	71.20	18	8,554	0.21%
2020/12/18	123	70.56	4	71.40	70.50	119	8,478	1.40%	大買/鉅額交易
2020/12/17	6	71.80	3	71.57	71.70	3	8,411	0.04%
2020/12/16	209	71.43	12.3	71.41	71.10	196.7	8,352	2.36%	大買/鉅額交易
2020/12/15	30	72.89	3	72.37	69.70	27	8,300	0.33%
2020/12/14	24	75.55	6	75.23	74.90	18	8,106	0.22%
2020/12/11	6	74.13	9	74.29	75.10	-3	8,011	-0.04%
2020/12/10	48	76.41	26	76.49	74.70	22	7,749	0.28%
2020/12/09	160	76.94	147	76.23	76.30	13	7,503	0.17%	大買/大賣/
2020/12/08	12	74.33	87	74.69	75.00	-75	7,138	-1.05%
2020/12/07	92	74.44	16	74.99	74.50	76	6,914	1.10%
2020/12/04	101	75.90	117	75.28	74.30	-16	6,522	-0.25%	大買/大賣/
2020/12/03	24	72.45	32	72.28	72.20	-8	5,881	-0.14%
2020/12/02	540	71.22	528	71.80	72.70	12	5,464	0.22%	大買/大賣/
2020/12/01	719	64.64	769	64.97	67.10	-50	4,158	-1.20%	大買/大賣/
2020/11/30	40	61.44	43	62.07	61.00	-3	3,549	-0.08%
2020/11/27	3	61.73	2	61.40	61.40	1	3,496	0.03%
2020/11/26	43	60.39	40	61.25	61.30	3	3,410	0.09%
2020/11/24	1	61.90	7	61.24	60.50	-6	3,242	-0.19%
2020/11/23	6	60.70	5	61.10	61.00	1	3,131	0.03%
2020/11/20	5	60.20	3	59.83	59.70	2	3,028	0.07%
2020/11/19	0	0.00	7	59.29	59.40	-7	2,970	-0.24%
2020/11/18	3	59.40	2	59.70	59.20	1	2,950	0.03%
2020/11/17	4	59.90	3	59.57	59.50	1	2,927	0.03%
2020/11/16	1	58.40	0	0.00	58.40	1	2,838	0.04%
2020/11/13	1	57.50	1	58.10	58.20	0	2,923	0.00%
2020/11/11	0	0.00	31	58.13	57.70	-31	2,978	-1.04%
2020/11/10	2	58.85	5	58.72	58.60	-3	2,951	-0.10%
2020/11/09	15	58.49	3	58.67	58.60	12	2,893	0.41%
2020/11/06	4	57.18	0	0.00	58.00	4	2,928	0.14%
2020/11/05	5	56.36	0	0.00	56.40	5	2,904	0.17%
2020/11/02	1	54.70	0	0.00	54.70	1	2,975	0.03%
2020/10/30	1	55.10	0	0.00	55.00	1	3,009	0.03%
2020/10/28	2	56.30	1	56.30	56.00	1	3,170	0.03%
2020/10/27	0	0.00	2	56.95	56.90	-2	3,231	-0.06%
2020/10/21	2	57.60	20	58.90	57.60	-18	3,376	-0.53%
2020/10/19	21	58.16	0	0.00	58.40	21	3,521	0.60%
2020/10/16	1	57.10	0	0.00	57.00	1	3,537	0.03%
2020/10/15	6	58.72	3	58.20	57.80	3	3,566	0.08%
2020/10/14	6	60.13	0	0.00	59.30	6	3,564	0.17%
2020/10/13	1	58.30	0	0.00	59.20	1	3,506	0.03%
2020/10/12	0	0.00	6	58.92	59.10	-6	3,571	-0.17%
2020/10/08	20	58.30	22	58.59	58.40	-2	3,692	-0.05%
2020/10/07	62	58.50	14	58.24	58.40	48	3,725	1.29%
2020/10/06	17	57.92	3	57.77	58.00	14	3,742	0.37%
2020/09/28	0	0.00	2	53.30	53.70	-2	4,113	-0.05%
2020/09/24	3	54.70	0	0.00	53.90	3	4,291	0.07%
2020/09/23	2	55.25	0	0.00	55.20	2	4,440	0.05%
2020/09/21	3	57.17	0	0.00	56.80	3	4,535	0.07%
2020/09/18	4	57.00	0	0.00	56.80	4	4,533	0.09%
2020/09/17	1	56.00	8	56.35	56.50	-7	4,496	-0.16%
2020/09/16	2	55.05	0	0.00	55.00	2	4,420	0.05%
2020/09/15	0	0.00	5	55.00	54.90	-5	4,397	-0.11%
2020/09/11	2	53.40	0	0.00	53.00	2	4,436	0.05%
2020/09/10	3	54.20	0	0.00	53.00	3	4,458	0.07%
2020/09/04	1	53.00	0	0.00	54.50	1	4,711	0.02%
2020/09/02	0	0.00	1	52.90	53.50	-1	5,075	-0.02%
2020/08/26	1	52.70	5	53.00	52.90	-4	5,638	-0.07%
2020/08/21	3	50.70	1	51.10	51.00	2	5,746	0.03%
2020/08/20	0	0.00	30	50.97	50.70	-30	5,776	-0.52%
2020/08/19	19	53.83	50	54.36	53.70	-31	5,740	-0.54%
2020/08/18	1	55.90	11	55.80	55.90	-10	5,714	-0.18%
2020/08/17	0	0.00	71	56.67	56.60	-71	6,043	-1.17%
2020/08/14	0	0.00	1	55.10	55.10	-1	6,014	-0.02%
2020/08/12	2	55.20	2	55.80	56.50	0	6,058	0.00%
2020/08/11	0	0.00	1	57.50	57.50	-1	6,016	-0.02%
2020/08/10	3	58.07	0	0.00	57.30	3	6,100	0.05%
2020/08/07	37	58.32	0	0.00	58.20	37	6,135	0.60%
2020/08/05	30	58.55	31	59.25	59.30	-1	6,444	-0.02%
2020/08/04	24	58.82	20	58.00	58.30	4	6,571	0.06%
2020/08/03	11	61.04	10	60.50	60.30	1	6,585	0.02%
2020/07/31	1	58.80	1	59.40	60.80	0	6,608	0.00%
2020/07/30	0	0.00	1	59.30	59.40	-1	6,614	-0.02%
2020/07/29	2	57.50	2	57.90	58.20	0	6,730	0.00%
2020/07/28	2	59.60	5	56.70	56.70	-3	6,793	-0.04%
2020/07/27	13	60.41	10	59.20	59.40	3	6,883	0.04%
2020/07/24	10	61.30	17	61.30	60.50	-7	6,941	-0.10%
2020/07/23	8	61.76	2	60.95	61.80	6	6,936	0.09%
2020/07/22	4	60.30	0	0.00	60.30	4	6,982	0.06%
2020/07/21	2	59.40	3	59.40	59.30	-1	7,298	-0.01%
2020/07/20	3	60.37	6	60.00	60.00	-3	7,406	-0.04%
2020/07/16	0	0.00	9	62.08	61.80	-9	8,100	-0.11%
2020/07/15	22	62.20	16	62.58	61.50	6	8,136	0.07%
2020/07/14	2	61.55	8	61.80	62.00	-6	8,117	-0.07%
2020/07/13	5	60.72	15	61.13	61.40	-10	8,128	-0.12%
2020/07/10	104	60.06	12	59.50	59.10	92	8,262	1.11%	大買/
2020/07/09	57	63.29	31	62.64	61.60	26	8,315	0.31%
2020/07/08	38	60.85	1	60.90	61.30	37	8,251	0.45%
2020/07/07	25	60.94	26	61.83	61.00	-1	8,337	-0.01%
2020/07/06	8	60.66	2	60.60	60.30	6	8,464	0.07%
2020/07/03	5	59.76	8	60.49	59.90	-3	8,621	-0.03%
2020/07/02	18	60.19	4	60.68	60.60	14	8,867	0.16%
2020/07/01	2	58.20	2	58.80	58.90	0	8,967	0.00%
2020/06/30	2	57.20	4	57.20	57.20	-2	9,030	-0.02%
2020/06/24	2	56.70	0	0.00	56.90	2	9,421	0.02%
2020/06/23	0	0.00	10	56.60	56.20	-10	9,645	-0.10%
2020/06/18	0	0.00	4	57.33	57.70	-4	10,100	-0.04%
2020/06/17	3	57.90	0	0.00	57.60	3	10,167	0.03%
2020/06/16	1	58.20	0	0.00	58.10	1	10,407	0.01%
2020/06/15	13	57.49	0	0.00	57.00	13	10,527	0.12%
2020/06/12	4	56.80	11.2	56.59	58.00	-7.2	10,878	-0.07%
2020/06/11	3	59.43	5	57.90	57.70	-2	11,071	-0.02%
2020/06/10	1	60.50	1	60.90	60.90	0	11,061	0.00%
2020/06/09	45	61.76	19	61.92	60.90	26	11,172	0.23%
2020/06/08	6	59.58	8	59.38	59.10	-2	11,054	-0.02%
2020/06/05	69	59.43	60	59.64	59.00	9	11,014	0.08%
2020/06/04	6	56.93	3	57.63	57.70	3	10,924	0.03%
2020/06/03	17	56.63	0	0.00	56.60	17	10,936	0.16%
2020/06/02	6	56.02	0	0.00	56.20	6	11,090	0.05%
2020/06/01	3	55.77	1	55.70	56.00	2	11,311	0.02%
2020/05/29	1	54.90	0	0.00	54.50	1	11,318	0.01%
2020/05/28	10	57.00	15	55.87	55.50	-5	11,401	-0.04%
2020/05/26	22	56.13	25	56.46	56.00	-3	11,554	-0.03%
2020/05/25	3	55.70	26	55.93	56.00	-23	11,550	-0.20%
2020/05/22	74	57.68	86	57.26	56.90	-12	11,550	-0.10%
2020/05/21	43	54.01	0	0.00	54.40	43	11,267	0.38%
2020/05/20	9	53.34	7	53.70	53.30	2	11,270	0.02%
2020/05/19	6	53.68	9	53.28	53.80	-3	11,286	-0.03%
2020/05/18	2	51.95	6	51.75	51.90	-4	11,323	-0.04%
2020/05/15	7	51.99	0	0.00	51.70	7	11,448	0.06%
2020/05/14	11	53.02	10	53.30	52.70	1	11,664	0.01%
2020/05/13	4	53.55	352	53.36	54.00	-348	11,683	-2.98%	大賣/鉅額交易
2020/05/12	7	54.61	15	54.71	53.40	-8	11,704	-0.07%
2020/05/11	13	57.71	1	58.00	57.20	12	11,743	0.10%
2020/05/08	11	57.98	3	57.77	58.10	8	11,699	0.07%
2020/05/07	2	57.10	2	57.10	56.90	0	11,649	0.00%
2020/05/06	7	57.81	53	57.33	56.80	-46	11,693	-0.39%
2020/05/05	6	57.70	22	57.64	57.40	-16	11,743	-0.14%
2020/05/04	3	56.67	2	57.40	57.20	1	11,784	0.01%
2020/04/30	4	57.38	4	57.50	57.20	0	11,807	0.00%
2020/04/29	10	56.44	15	57.00	56.20	-5	11,813	-0.04%
2020/04/28	6	57.13	6	57.05	56.70	0	11,869	0.00%
2020/04/27	8	57.15	3	56.80	57.20	5	11,965	0.04%
2020/04/24	60	57.23	86	57.30	56.50	-26	11,927	-0.22%
2020/04/23	13	55.70	12	55.42	55.70	1	11,683	0.01%
2020/04/22	24	54.78	4	54.55	55.00	20	11,628	0.17%
2020/04/21	113	57.42	495	57.58	56.10	-382	11,493	-3.32%	大買/大賣/鉅額交易
2020/04/20	50	53.46	3	53.93	53.90	47	11,038	0.43%
2020/04/17	116	54.23	209	53.74	52.90	-93	11,337	-0.82%	大買/大賣/
2020/04/16	76	52.58	104	53.11	52.80	-28	11,336	-0.25%	大賣/
2020/04/15	140	53.23	48	53.53	52.90	92	11,646	0.79%	大買/
2020/04/14	227	51.46	18	51.64	51.00	209	11,872	1.76%	大買/鉅額交易
2020/04/13	7	51.84	101	52.10	51.00	-94	11,844	-0.79%	大賣/
2020/04/10	33	51.66	145	51.53	52.00	-112	11,795	-0.95%	大賣/鉅額交易
2020/04/09	186	51.19	178	52.11	51.50	8	11,748	0.07%	大買/大賣/
2020/04/08	36	49.36	132	50.29	50.90	-96	11,626	-0.83%	大賣/
2020/04/07	50	48.98	99	48.80	49.35	-49	11,433	-0.43%
2020/04/06	48	43.53	321	45.09	46.60	-273	11,170	-2.44%	大賣/鉅額交易
2020/04/01	32	41.03	23	41.72	42.40	9	11,199	0.08%
2020/03/31	6	42.08	11	42.90	41.75	-5	11,102	-0.05%
2020/03/30	121	42.12	40	42.16	43.15	81	11,009	0.74%	大買/
2020/03/27	39	46.62	131	47.11	45.55	-92	10,912	-0.84%	大賣/
2020/03/26	33	44.89	38	45.57	46.10	-5	10,825	-0.05%
2020/03/25	5	45.16	22	44.96	45.75	-17	10,848	-0.16%
2020/03/24	6	40.20	2	41.30	41.60	4	10,947	0.04%
2020/03/23	12	38.61	10	38.70	38.20	2	10,985	0.02%
2020/03/20	20	41.20	21	41.95	42.30	-1	11,089	-0.01%
2020/03/19	178	39.78	18	39.58	39.35	160	11,195	1.43%	大買/鉅額交易
2020/03/18	368	43.98	75	47.65	43.70	293	11,306	2.59%	大買/鉅額交易
2020/03/17	141	49.05	46	50.21	48.55	95	11,085	0.86%	大買/
2020/03/16	98	55.93	36	58.48	53.90	62	11,159	0.56%
2020/03/13	118	55.82	11	56.56	58.20	107	11,342	0.94%	大買/鉅額交易
2020/03/12	34	64.12	10	64.46	61.40	24	11,280	0.21%
2020/03/11	17	69.78	14	68.56	67.30	3	11,172	0.03%
2020/03/10	40	69.21	29	69.09	70.20	11	11,095	0.10%
2020/03/09	15	71.77	37	70.89	69.20	-22	10,922	-0.20%
2020/03/06	26	73.66	35	73.36	72.90	-9	10,766	-0.08%
2020/03/05	37	73.46	29	73.11	73.50	8	10,585	0.08%
2020/03/04	7	69.77	6	69.52	69.50	1	10,336	0.01%
2020/03/03	6	69.72	11	69.89	70.00	-5	10,290	-0.05%
2020/03/02	30	66.31	37	66.47	66.10	-7	10,160	-0.07%
2020/02/27	64	69.74	67	69.58	67.20	-3	10,060	-0.03%
2020/02/26	3	71.67	100	71.85	71.50	-97	9,885	-0.98%
2020/02/25	13	71.18	13	71.15	72.30	0	9,851	0.00%
2020/02/24	3	72.10	6	72.45	71.70	-3	9,777	-0.03%
2020/02/21	54	71.97	3	72.10	71.70	51	9,756	0.52%
2020/02/20	58	72.20	2	72.65	72.30	56	9,761	0.57%
2020/02/19	19	71.84	11	71.97	71.70	8	9,814	0.08%
2020/02/18	33	72.69	0	0.00	71.30	33	9,716	0.34%
2020/02/17	32	75.46	39	75.31	74.20	-7	9,582	-0.07%
2020/02/14	4	75.20	9	74.79	75.80	-5	9,316	-0.05%
2020/02/13	7	74.93	8	75.85	74.50	-1	9,360	-0.01%
2020/02/12	23	75.31	49	75.71	75.20	-26	9,328	-0.28%
2020/02/11	10	73.79	14	73.66	73.90	-4	9,049	-0.04%
2020/02/10	10	72.11	4	72.65	72.20	6	8,942	0.07%
2020/02/07	31	73.14	18	73.56	72.20	13	8,887	0.15%
2020/02/06	6	74.90	6	74.15	74.60	0	8,852	0.00%
2020/02/05	2	73.70	53	72.52	74.00	-51	8,722	-0.58%
2020/02/04	28	71.75	11	71.95	71.90	17	8,541	0.20%
2020/02/03	36	67.20	30	70.25	71.60	6	8,433	0.07%
2020/01/31	12	69.33	5	70.46	70.70	7	8,262	0.08%
2020/01/30	23	71.27	156	71.71	69.00	-133	8,099	-1.64%	大賣/鉅額交易
2020/01/20	4	75.80	7	76.20	76.00	-3	7,900	-0.04%
2020/01/17	7	75.70	17	76.16	75.10	-10	7,801	-0.13%
2020/01/16	19	75.01	8	75.19	74.90	11	7,684	0.14%
2020/01/15	10	75.30	26	75.02	74.20	-16	7,576	-0.21%
2020/01/14	11	75.66	2	75.70	75.90	9	7,470	0.12%
2020/01/13	20	73.87	36	74.69	76.00	-16	7,378	-0.22%
2020/01/10	1	70.40	13	72.15	73.00	-12	6,952	-0.17%
2020/01/09	46	73.55	46	73.36	71.20	0	6,765	0.00%
2020/01/08	32	71.13	18	71.06	71.40	14	6,350	0.22%
2020/01/07	52	68.62	109	68.07	69.10	-57	5,876	-0.97%	大賣/
2020/01/06	25	68.65	12	68.73	67.70	13	5,744	0.23%
2020/01/03	12	69.46	25	69.53	69.30	-13	5,682	-0.23%
2020/01/02	50	70.20	54	70.66	70.30	-4	5,568	-0.07%
2019/12/31	2	68.20	10	67.68	68.70	-8	5,353	-0.15%
2019/12/30	99	68.45	4	68.70	68.30	95	5,289	1.80%
2019/12/27	100	71.88	244	70.83	70.40	-144	5,192	-2.77%	大賣/鉅額交易
2019/12/26	37	69.49	26	68.50	69.70	11	4,897	0.22%
2019/12/25	31	69.41	34	69.59	69.60	-3	4,828	-0.06%
2019/12/24	151	68.93	61	69.02	69.50	90	4,736	1.90%	大買/
2019/12/23	74	67.36	13	67.31	66.80	61	4,598	1.33%
2019/12/20	25	69.02	17	69.38	68.50	8	4,461	0.18%
2019/12/19	64	68.27	325	68.11	68.20	-261	4,320	-6.04%	大賣/鉅額交易
2019/12/18	1	67.60	10	66.90	66.80	-9	4,084	-0.22%
2019/12/17	138	69.27	8	68.89	68.10	130	3,910	3.32%	大買/鉅額交易
2019/12/16	1	66.40	3	66.43	67.80	-2	3,704	-0.05%
2019/12/13	5	62.86	18	63.02	63.40	-13	3,368	-0.39%
2019/12/12	13	61.35	3	61.57	61.50	10	3,135	0.32%
2019/12/11	9	60.84	15	61.19	61.50	-6	2,982	-0.20%
2019/12/10	22	57.48	24	57.95	59.20	-2	2,629	-0.08%
2019/12/09	219	55.39	2	55.85	56.00	217	2,321	9.35%	大買/鉅額交易
2019/12/06	2	53.90	7	54.07	54.00	-5	2,192	-0.23%
2019/12/05	0	0.00	2	53.00	53.00	-2	2,100	-0.10%
2019/12/03	1	50.50	0	0.00	51.30	1	2,138	0.05%
2019/11/29	0	0.00	3	51.60	51.80	-3	2,189	-0.14%
2019/11/25	0	0.00	2.2	51.98	51.80	-2.2	2,272	-0.10%
2019/11/21	1	52.60	40	52.74	52.70	-39	2,278	-1.71%
2019/11/20	0	0.00	1	53.50	52.90	-1	2,283	-0.04%
2019/11/19	2	53.20	2	54.00	54.30	0	2,248	0.00%
2019/11/18	6	54.00	0	53.80	53.90	6	2,203	0.27%
2019/11/15	0	0.00	1	52.00	52.00	-1	2,119	-0.05%
2019/11/14	3	52.23	40	52.20	51.70	-37	2,109	-1.75%
2019/11/13	42	53.79	4	53.10	53.80	38	2,070	1.84%
2019/11/12	8	53.09	13	53.42	52.90	-5	2,028	-0.25%
2019/11/11	60	53.34	60	52.47	52.60	0	1,916	0.00%
2019/11/08	7	52.00	8	51.90	52.00	-1	1,817	-0.06%
2019/11/06	0	0.00	10	52.20	52.20	-10	1,835	-0.54%
2019/11/05	2	53.00	2	51.85	52.70	0	1,828	0.00%
2019/11/04	1	50.90	0	0.00	50.70	1	1,803	0.06%
2019/10/22	9	51.10	0	0.00	51.10	9	2,589	0.35%
2019/10/21	1	51.50	10	50.90	51.50	-9	2,753	-0.33%
2019/10/18	45	50.15	0	0.00	50.40	45	2,772	1.62%
2019/10/17	1.2	49.25	0	0.00	49.25	1.2	2,830	0.04%
2019/10/08	0	0.00	67	49.50	49.70	-67	3,320	-2.02%
2019/10/07	0	0.00	8	49.70	49.60	-8	3,452	-0.23%
2019/09/24	7	52.51	71	52.19	52.40	-64	3,948	-1.62%
2019/09/23	6	53.05	0.2	53.20	53.40	5.8	3,874	0.15%
2019/09/19	0	0.00	3	52.30	51.80	-3	3,944	-0.08%
2019/09/18	4	52.40	2	52.40	52.40	2	3,966	0.05%
2019/09/17	0	0.00	6	52.25	52.60	-6	4,049	-0.15%
2019/09/16	5	51.60	0	0.00	51.50	5	4,079	0.12%
2019/09/12	5	51.60	0	0.00	51.60	5	4,059	0.12%
2019/09/10	3	51.10	0	0.00	51.10	3	4,055	0.07%
2019/09/09	2	50.80	0	0.00	50.80	2	4,042	0.05%
2019/09/06	30	52.40	2	52.20	51.60	28	4,026	0.70%
2019/09/05	3	51.80	4	51.68	51.80	-1	3,993	-0.03%
2019/09/04	1	51.40	0	0.00	51.30	1	3,947	0.03%
2019/09/03	8	51.53	6	51.50	51.60	2	3,933	0.05%
2019/09/02	0	0.00	3	51.17	52.00	-3	3,881	-0.08%
2019/08/27	1	49.20	0	0.00	48.35	1	3,812	0.03%
2019/08/23	1	49.50	0	0.00	49.60	1	3,781	0.03%
2019/08/20	40	49.24	0	0.00	49.75	40	3,753	1.07%
2019/08/16	0	0.00	8	47.30	47.90	-8	3,750	-0.21%
2019/08/13	1	47.20	0	0.00	47.15	1	3,768	0.03%
2019/08/07	2	48.50	2	49.00	48.50	0	3,899	0.00%
2019/08/06	5	47.88	6	47.94	49.30	-1	3,918	-0.03%
2019/08/05	2	50.25	154	50.23	49.20	-152	3,881	-3.92%	大賣/鉅額交易
2019/08/02	11	50.55	26	51.67	50.30	-15	3,905	-0.38%
2019/08/01	2	52.90	2	53.50	53.20	0	3,901	0.00%
2019/07/31	13	52.72	10	53.30	52.90	3	3,919	0.08%
2019/07/30	53	53.32	0	0.00	53.30	53	3,907	1.36%
2019/07/29	14	54.83	7	54.86	55.00	7	3,903	0.18%
2019/07/26	8	53.44	13	52.84	53.30	-5	3,932	-0.13%
2019/07/25	10	53.16	7	53.53	53.70	3	3,954	0.08%
2019/07/24	105	52.12	10	52.29	52.20	95	3,949	2.41%	大買/
2019/07/23	45	52.46	51	52.72	51.70	-6	3,904	-0.15%
2019/07/22	1	50.30	1	50.80	51.00	0	3,863	0.00%
2019/07/19	1	50.70	1	50.40	50.90	0	3,977	0.00%
2019/07/18	3	49.52	0	0.00	49.00	3	4,037	0.07%
2019/07/17	3	50.10	3	50.10	50.00	0	4,124	0.00%
2019/07/16	2	51.35	0	0.00	50.10	2	4,302	0.05%
2019/07/15	0	0.00	13	52.82	52.20	-13	4,331	-0.30%
2019/07/12	13	52.07	4	51.98	52.70	9	4,230	0.21%
2019/07/11	4	51.85	0	0.00	51.60	4	4,128	0.10%
2019/07/10	4	49.86	6	49.94	50.50	-2	3,999	-0.05%
2019/07/09	44	50.56	23	50.01	49.60	21	3,946	0.53%
2019/07/08	0	0.00	2	48.60	48.90	-2	3,761	-0.05%
2019/07/05	0	0.00	53	46.54	48.70	-53	3,671	-1.44%
2019/07/03	2	44.80	2	45.30	44.85	0	3,553	0.00%
2019/07/01	0	0.00	3	45.30	45.90	-3	3,606	-0.08%
2019/06/26	2	46.28	1	45.80	45.80	1	3,521	0.03%
2019/06/24	4	45.59	2	45.03	45.65	2	3,391	0.06%
2019/06/21	6	42.83	8	43.19	43.60	-2	3,266	-0.06%
2019/06/19	0	0.00	14	41.70	41.95	-14	3,197	-0.44%
2019/06/12	1	41.55	1	41.75	41.55	0	3,267	0.00%
2019/06/04	14	40.70	0	0.00	40.10	14	3,234	0.43%
2019/05/28	2	42.50	0	0.00	42.50	2	3,176	0.06%
2019/05/22	1	42.95	1	43.45	43.00	0	3,131	0.00%
2019/05/20	50	42.25	0	0.00	42.00	50	3,122	1.60%
2019/05/16	2	45.80	0	0.00	45.80	2	3,032	0.07%
2019/05/15	31	48.03	91	48.25	48.00	-60	2,994	-2.00%
2019/05/14	3	45.80	21	47.92	48.30	-18	2,933	-0.61%
2019/05/13	72	48.07	114	48.78	47.60	-42	2,871	-1.46%	大賣/
2019/05/10	145	48.49	42	48.84	48.85	103	2,839	3.63%	大買/鉅額交易
2019/05/09	4	48.71	16	47.43	48.20	-12	2,769	-0.43%
2019/05/08	0.1	50.00	0	0.00	49.75	0.1	2,667	0.00%
2019/05/07	7	50.23	6	50.38	49.90	1	2,605	0.04%
2019/05/06	0	0.00	1	49.10	49.25	-1	2,536	-0.04%
2019/05/03	34	51.58	20	51.80	51.80	14	2,436	0.57%
2019/05/02	13	50.30	0	0.00	50.50	13	2,284	0.57%
2019/04/30	2	48.40	4	48.76	50.00	-2	2,204	-0.09%
2019/04/29	5.1	48.86	1	50.30	47.15	4.1	2,094	0.20%
2019/04/26	5	50.41	6	50.58	49.75	-1	1,979	-0.05%
2019/04/25	0	0.00	3	49.95	50.20	-3	1,844	-0.16%
2019/04/24	16	48.08	14	47.90	48.85	2	1,674	0.12%
2019/04/23	45	47.49	195	47.99	47.90	-150	1,535	-9.77%	大賣/鉅額交易
2019/04/22	249	46.95	236	47.25	48.00	13	1,362	0.95%	大買/大賣/
2019/04/19	343	43.67	227	44.22	44.40	116	1,110	10.45%	大買/大賣/鉅額交易
2019/04/18	0	0.00	15	41.72	41.35	-15	958	-1.57%
2019/04/15	5	41.00	0	0.00	40.70	5	892	0.56%
2019/04/12	0	0.00	1	41.85	40.90	-1	884	-0.11%
2019/04/11	2	42.25	0	0.00	42.00	2	870	0.23%
2019/04/08	0	0.00	3	43.38	43.70	-3	805	-0.37%
2019/04/03	2	40.35	1	40.45	40.35	1	721	0.14%
2019/04/02	0	0.00	0	40.20	40.15	0	708	0.00%
2019/04/01	0	0.00	5	39.72	40.40	-5	702	-0.71%
2019/03/29	0	0.00	0	40.05	39.85	0	683	-0.01%
2019/03/27	0	0.00	2	40.05	40.10	-2	676	-0.30%
2019/03/26	1	39.40	1	39.30	39.30	0	671	0.00%
2019/03/25	1	39.90	0	0.00	39.75	1	672	0.15%
2019/03/21	10	39.99	0	0.00	39.95	10	665	1.50%
2019/03/20	1	39.50	6	39.30	39.50	-5	650	-0.77%
2019/03/19	1	39.55	10	40.45	39.30	-9	642	-1.40%
2019/03/13	10	42.22	0	0.00	42.00	10	628	1.59%
2019/03/07	0	0.00	2	42.93	42.50	-2	800	-0.25%
2019/02/22	0	0.00	2	43.78	43.50	-2	847	-0.24%
2019/02/18	0	0.00	2	43.53	43.60	-2	840	-0.24%
2019/02/14	1	43.40	0	0.00	43.10	1	865	0.12%
2019/02/13	1	43.80	0	0.00	43.80	1	854	0.12%
2019/01/30	1	40.90	1	40.90	40.90	0	885	0.00%
2019/01/25	0	0.00	2.1	42.13	41.55	-2.1	900	-0.23%
2019/01/24	2	42.95	0	0.00	42.00	2	904	0.22%
2019/01/21	1	41.50	0	0.00	41.55	1	911	0.11%
2019/01/18	2	40.70	0	0.00	40.70	2	929	0.22%
2019/01/09	5	40.80	0	0.00	40.70	5	996	0.50%
2018/12/26	2	40.25	0	0.00	39.55	2	1,159	0.17%
2018/12/25	3	39.70	1	39.60	39.85	2	1,162	0.17%
2018/12/20	0	0.00	6	39.21	39.10	-6	1,173	-0.51%
2018/12/18	0	0.00	1	39.90	39.80	-1	1,186	-0.08%
2018/12/11	0	0.00	2	41.15	40.70	-2	1,218	-0.16%
2018/12/10	0	0.00	2	41.25	41.15	-2	1,233	-0.16%
2018/12/07	4	43.55	0	0.00	43.40	4	1,227	0.33%
2018/12/06	0	0.00	9	43.77	42.40	-9	1,226	-0.73%
2018/12/04	1	44.50	0	0.00	45.30	1	1,179	0.08%
2018/12/03	5	42.75	1	41.35	43.50	4	1,141	0.35%
2018/11/30	1	39.80	0	0.00	39.80	1	1,130	0.09%
2018/11/29	1	41.90	6	42.24	41.20	-5	1,183	-0.42%
2018/11/26	1	40.50	0	0.00	41.00	1	1,159	0.09%
2018/11/23	6	40.86	0	0.00	40.25	6	1,159	0.52%
2018/11/22	0	0.00	1	40.85	40.40	-1	1,161	-0.09%
2018/11/21	13	41.00	0	0.00	41.00	13	1,188	1.09%
2018/11/20	5	40.45	0	0.00	40.15	5	1,180	0.42%
2018/11/14	0	0.00	29	38.82	38.95	-29	1,211	-2.39%
2018/11/13	0	0.00	8	37.45	37.60	-8	1,217	-0.66%
2018/11/12	0	0.00	2	36.45	37.20	-2	1,228	-0.16%
2018/11/09	4	36.55	2	36.53	36.55	2	1,241	0.16%
2018/11/08	11	38.35	0	0.00	37.10	11	1,250	0.88%
2018/11/06	1	38.20	6	38.25	38.15	-5	1,302	-0.38%
2018/11/05	0	0.00	8	38.45	38.70	-8	1,332	-0.60%
2018/11/01	9	38.37	0	0.00	38.50	9	1,351	0.67%
2018/10/31	3	37.30	0	0.00	37.70	3	1,379	0.22%
2018/10/29	0	0.00	3	35.30	35.60	-3	1,476	-0.20%
2018/10/26	0	0.00	11	35.38	35.15	-11	1,542	-0.71%
2018/10/25	0	0.00	11	35.00	35.15	-11	1,525	-0.72%
2018/10/17	5	40.35	5	41.00	40.40	0	1,589	0.00%
2018/10/16	0	0.00	24	40.90	40.35	-24	1,632	-1.47%
2018/10/15	17	40.39	0	0.00	40.00	17	1,659	1.02%
2018/10/11	5	41.50	0	0.00	41.00	5	1,666	0.30%
2018/10/05	0	0.00	15	45.17	46.00	-15	1,619	-0.93%
2018/10/03	5	48.90	5	49.69	48.60	0	1,669	0.00%
2018/09/28	5	49.15	0	0.00	49.10	5	1,771	0.28%
2018/09/26	5	49.90	0	0.00	49.75	5	1,787	0.28%
2018/09/25	0	0.00	5	50.50	50.30	-5	1,804	-0.28%
2018/09/21	13	49.90	0	0.00	50.30	13	1,840	0.71%
2018/09/20	0	0.00	8	50.30	50.10	-8	1,840	-0.43%
2018/09/19	6	51.70	1	51.70	51.70	5	1,849	0.27%
2018/09/18	5	51.12	10	50.76	51.10	-5	1,844	-0.27%
2018/09/17	15	50.90	0	0.00	50.90	15	1,862	0.81%
2018/09/14	9	49.81	13	50.12	50.70	-4	1,856	-0.22%
2018/09/11	0	0.00	9	49.54	49.40	-9	1,890	-0.48%
2018/09/10	5	48.40	1	48.10	48.30	4	1,893	0.21%
2018/09/07	5	50.10	4	50.80	49.75	1	1,896	0.05%
2018/09/06	6	51.82	0	0.00	51.60	6	1,895	0.32%
2018/09/05	0	0.00	11	53.08	52.80	-11	1,924	-0.57%
2018/09/03	5	51.80	0	0.00	50.90	5	1,918	0.26%
2018/08/28	14	52.89	5	52.60	52.40	9	1,960	0.46%
2018/08/27	5	51.00	0	0.00	51.60	5	1,945	0.26%
2018/08/24	0	0.00	2	50.20	50.20	-2	1,970	-0.10%
2018/08/23	0	0.00	1	50.40	50.30	-1	2,111	-0.05%
2018/08/22	0	0.00	5	49.50	49.55	-5	2,140	-0.23%
2018/08/20	0	0.00	4	50.53	48.80	-4	2,126	-0.19%
2018/08/13	5	51.70	1	50.70	51.80	4	2,072	0.19%
2018/08/10	4	55.25	0	0.00	54.70	4	2,012	0.20%
2018/08/09	5	56.10	1	55.90	56.00	4	2,019	0.20%
2018/08/08	1	57.40	0	0.00	57.20	1	2,066	0.05%
2018/08/07	4	58.08	0	0.00	57.70	4	2,073	0.19%
2018/08/06	3	57.13	0	0.00	57.40	3	2,111	0.14%
2018/08/03	6	57.10	0	0.00	57.40	6	2,102	0.29%
2018/08/02	7	56.17	13	55.69	56.30	-6	2,038	-0.29%
2018/07/31	8	53.73	0	0.00	54.00	8	2,208	0.36%
2018/07/26	1	53.70	2	53.90	54.00	-1	2,237	-0.04%
2018/07/24	0	0.00	8	52.95	53.90	-8	2,240	-0.36%
2018/07/23	7	51.36	0	0.00	50.40	7	2,185	0.32%
2018/07/20	1	53.80	0	0.00	53.20	1	2,146	0.05%
2018/07/19	5	56.10	4	55.70	54.80	1	2,117	0.05%
2018/07/17	0	0.00	10	57.30	57.00	-10	2,106	-0.47%
2018/07/16	7	58.17	1	58.00	58.00	6	2,103	0.29%
2018/07/11	0	0.00	6	58.32	58.10	-6	2,141	-0.28%
2018/07/10	10	65.70	0	0.00	65.70	10	2,084	0.48%
2018/07/09	3	65.60	4	65.60	65.30	-1	2,056	-0.05%
2018/07/06	3	65.10	0	0.00	65.10	3	2,045	0.15%
2018/07/05	1	66.30	2	66.20	66.40	-1	2,076	-0.05%
2018/07/04	0	0.00	1	67.00	66.90	-1	2,071	-0.05%
2018/07/03	8	67.15	4	67.40	67.00	4	2,086	0.19%
2018/07/02	3	67.70	10	68.25	67.80	-7	2,078	-0.34%
2018/06/29	1	65.00	0	0.00	65.70	1	2,044	0.05%
2018/06/28	7	65.36	0	0.00	65.00	7	2,041	0.34%
2018/06/26	0	0.00	1	64.40	64.40	-1	2,065	-0.05%
2018/06/25	0	0.00	2	66.60	66.30	-2	2,051	-0.10%
2018/06/22	3	66.90	0	0.00	66.50	3	2,073	0.14%
2018/06/20	2	67.60	3	67.50	67.80	-1	2,127	-0.05%
2018/06/19	2	67.00	0	0.00	67.00	2	2,121	0.09%
2018/06/15	0	0.00	3	68.10	67.90	-3	2,125	-0.14%
2018/06/14	6	68.27	3	68.60	68.10	3	2,117	0.14%
2018/06/13	2	68.20	4	69.15	68.50	-2	2,106	-0.09%
2018/06/12	3	68.23	2	68.50	67.90	1	2,091	0.05%
2018/06/08	0	0.00	5	66.80	66.80	-5	2,083	-0.24%
2018/06/07	0	0.00	2	67.30	67.00	-2	2,145	-0.09%
2018/06/05	1	66.90	0	0.00	66.90	1	2,167	0.05%
2018/06/04	2	67.10	0	0.00	67.10	2	2,268	0.09%
2018/05/31	12	67.53	7	68.51	67.60	5	2,237	0.22%
2018/05/29	6	63.50	4	64.00	63.50	2	2,079	0.10%
2018/05/28	1	64.30	3	64.27	64.10	-2	2,081	-0.10%
2018/05/24	2	63.30	3	63.60	63.80	-1	2,087	-0.05%
2018/05/23	4	62.60	0	0.00	62.50	4	2,102	0.19%
2018/05/22	2	63.60	2	63.00	62.50	0	2,114	0.00%
2018/05/17	7	63.63	3	63.17	62.60	4	2,160	0.19%
2018/05/16	0	0.00	5	63.44	63.20	-5	2,142	-0.23%
2018/05/14	8	61.13	2	61.50	60.70	6	2,178	0.28%
2018/05/11	0	0.00	1	63.90	63.20	-1	2,124	-0.05%
2018/05/10	1	63.40	0	0.00	63.60	1	2,118	0.05%
2018/05/09	5	62.64	4	62.85	63.10	1	2,113	0.05%
2018/05/08	12	64.89	1	64.80	63.90	11	2,070	0.53%
2018/05/07	1	70.70	0	0.00	70.20	1	1,905	0.05%
2018/04/26	5	71.80	0	0.00	70.70	5	2,129	0.23%
2018/04/25	0	0.00	1	72.00	72.40	-1	2,195	-0.05%
2018/04/24	1	71.50	0	0.00	71.90	1	2,237	0.04%
2018/04/19	2	74.10	0	0.00	74.10	2	2,265	0.09%
2018/04/18	3	74.30	0	0.00	74.20	3	2,274	0.13%
2018/04/17	4	74.50	3	74.47	73.90	1	2,270	0.04%
2018/04/13	0	0.00	1	76.50	76.40	-1	2,310	-0.04%
2018/04/11	2	76.70	0	0.00	76.30	2	2,342	0.09%
2018/04/09	125	75.32	0	0.00	75.60	125	2,367	5.28%	大買/鉅額交易
2018/04/03	55	75.19	2	74.80	75.00	53	2,385	2.22%
2018/04/02	50	75.49	0	0.00	75.30	50	2,399	2.08%
2018/03/31	50	75.60	0	0.00	75.60	50	2,438	2.05%
2018/03/29	0	0.00	3	75.93	75.40	-3	2,649	-0.11%
2018/03/27	1	75.70	3	75.57	75.20	-2	2,758	-0.07%
2018/03/26	30	75.08	6	75.20	75.00	24	2,752	0.87%
2018/03/22	0	0.00	1	75.40	74.50	-1	2,767	-0.04%
2018/03/21	6	74.70	0	0.00	74.70	6	2,787	0.22%
2018/03/19	0	0.00	6	76.00	75.30	-6	2,820	-0.21%
2018/03/14	1	75.50	0	0.00	75.50	1	2,804	0.04%
2018/03/13	2	75.80	0	0.00	76.00	2	2,840	0.07%
2018/03/12	0	0.00	1	74.00	73.80	-1	2,810	-0.04%
2018/03/09	5	74.80	1	74.40	74.50	4	2,819	0.14%
2018/03/08	3	73.87	2	74.30	74.20	1	2,856	0.04%
2018/03/02	0	0.00	1	73.00	72.90	-1	2,971	-0.03%
2018/03/01	1	73.00	0	0.00	73.40	1	3,014	0.03%
2018/02/27	1	74.30	1	74.10	73.50	0	3,035	0.00%
2018/02/23	1	73.40	0	0.00	73.10	1	3,096	0.03%
2018/02/09	0	0.00	6	70.40	71.00	-6	3,264	-0.18%
2018/02/08	0	0.00	1	70.70	70.30	-1	3,264	-0.03%
2018/02/07	5	70.00	0	0.00	69.90	5	3,267	0.15%
2018/02/06	3	68.63	0	0.00	68.00	3	3,273	0.09%
2018/02/02	2	72.30	0	0.00	72.20	2	3,343	0.06%
2018/02/01	1	72.60	0	0.00	72.50	1	3,531	0.03%
2018/01/29	3	72.30	0	0.00	72.50	3	3,649	0.08%
2018/01/26	2	75.40	5	74.90	75.30	-3	3,578	-0.08%
2018/01/24	3	75.53	1	75.60	75.80	2	3,639	0.05%
2018/01/23	2	75.90	0	0.00	75.30	2	3,651	0.05%
2018/01/22	5	76.18	24	75.66	75.90	-19	3,656	-0.52%
2018/01/19	4	74.08	12	74.76	74.90	-8	3,738	-0.21%
2018/01/18	16	73.49	5	73.50	73.20	11	3,715	0.30%
2018/01/17	0	0.00	1	72.50	72.50	-1	3,712	-0.03%
2018/01/15	0	0.00	1	72.90	72.80	-1	3,749	-0.03%
2018/01/12	6	72.73	0	0.00	72.50	6	3,800	0.16%
2018/01/11	2	71.60	1	71.40	71.30	1	3,846	0.03%
2018/01/10	0	0.00	12	71.11	71.00	-12	3,946	-0.30%
2018/01/09	6	72.88	0	0.00	73.20	6	4,239	0.14%
2018/01/03	0	0.00	10	73.80	73.80	-10	4,397	-0.23%
2018/01/02	0	0.00	2	71.90	71.80	-2	4,545	-0.04%