威盛 (2388)-國泰券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
106.0
漲跌
--
漲幅
0.00%
成交量
3,219張
產業
上市半導體類股
656人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

威盛 (2388)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/11/20	15	106.40	42.9	106.53	106.00	-27.9	14,793	-0.19%
2024/11/19	4	106.88	13	106.65	107.00	-9	14,948	-0.06%
2024/11/18	0	0.00	4	103.63	103.50	-4	15,123	-0.03%
2024/11/15	8	107.75	0	0.00	106.50	8	15,239	0.05%
2024/11/14	2.1	105.54	3	105.00	105.00	-1	15,519	-0.01%
2024/11/11	0	0.00	20	109.25	111.00	-20	15,516	-0.13%
2024/11/08	46.1	116.80	185	111.68	110.50	-138.9	15,441	-0.90%	大賣/鉅額交易
2024/11/07	37	120.43	2	119.50	119.00	35	15,034	0.23%
2024/11/06	3	117.33	3	117.50	117.50	0	14,956	0.00%
2024/11/05	10	116.80	0	0.00	116.50	10	15,019	0.07%
2024/11/04	2	115.50	34	115.29	115.00	-32	15,140	-0.21%
2024/11/01	3	115.00	32	116.14	118.00	-29	15,058	-0.19%
2024/10/30	10	116.30	50	115.78	116.50	-40	15,040	-0.27%
2024/10/29	167.1	122.28	115	118.34	119.00	52.1	14,870	0.35%	大買/大賣/
2024/10/28	27	121.41	25	118.70	120.50	2	14,556	0.01%
2024/10/25	11	121.36	29	119.84	118.50	-18	14,313	-0.13%
2024/10/24	74.1	121.02	216	119.39	120.50	-141.9	14,166	-1.00%	大賣/鉅額交易
2024/10/23	4	129.63	5	129.50	129.50	-1	13,583	-0.01%
2024/10/22	18.3	131.92	16	131.47	130.50	2.3	13,536	0.02%
2024/10/21	69	130.72	226.7	132.13	133.50	-157.7	13,335	-1.18%	大賣/鉅額交易
2024/10/18	0.3	125.50	50.1	126.00	123.50	-49.8	12,955	-0.38%
2024/10/17	3	128.00	49.4	128.55	126.00	-46.4	12,956	-0.36%
2024/10/16	53	128.15	12	128.92	129.50	41	12,864	0.32%
2024/10/15	13.1	127.08	190	130.44	126.00	-177	12,659	-1.40%	大賣/鉅額交易
2024/10/14	214.3	127.82	672	132.10	128.00	-457.7	12,470	-3.67%	大買/大賣/鉅額交易
2024/10/11	505.2	129.31	244	132.03	128.50	261.2	12,289	2.12%	大買/大賣/鉅額交易
2024/10/09	22.3	133.38	655.2	133.70	133.50	-633	11,930	-5.31%	大賣/鉅額交易
2024/10/08	128	131.43	42	133.89	135.00	86	11,820	0.73%	大買/
2024/10/07	111	130.64	23	130.35	129.00	88	11,573	0.76%	大買/
2024/10/04	165.1	134.99	32.4	133.56	130.00	132.7	11,506	1.15%	大買/鉅額交易
2024/10/01	39.3	133.31	27.3	131.20	134.00	12	11,359	0.11%
2024/09/30	336.4	132.03	37	131.39	131.00	299.4	11,250	2.66%	大買/鉅額交易
2024/09/27	38.1	132.54	213	135.14	130.50	-174.9	11,060	-1.58%	大賣/鉅額交易
2024/09/26	278	137.76	147.1	138.55	138.50	130.9	10,635	1.23%	大買/大賣/鉅額交易
2024/09/25	288	128.36	96	127.53	127.50	192	9,992	1.92%	大買/鉅額交易
2024/09/24	136	132.08	268	127.14	128.50	-132	9,810	-1.35%	大買/大賣/鉅額交易
2024/09/23	303	137.09	17	137.47	135.50	286	9,464	3.02%	大買/鉅額交易
2024/09/20	201	143.34	117	140.95	138.00	84	9,316	0.90%	大買/大賣/
2024/09/19	20	139.95	112	136.02	140.50	-92	9,014	-1.02%	大賣/
2024/09/18	53	134.52	26	136.15	133.00	27	8,797	0.31%
2024/09/16	196	137.48	94.2	136.49	136.00	101.9	8,888	1.15%	大買/鉅額交易
2024/09/13	80.2	135.94	34	137.53	138.00	46.2	8,900	0.52%
2024/09/12	47	130.15	47	127.33	132.00	0	8,629	0.00%
2024/09/11	53	124.91	235	125.36	121.50	-182	8,625	-2.11%	大賣/鉅額交易
2024/09/10	67	126.33	7	126.21	125.50	60	8,668	0.69%
2024/09/09	24	125.31	0	0.00	125.50	24	8,698	0.28%
2024/09/06	5	125.50	0	0.00	120.00	5	8,618	0.06%
2024/09/05	24	124.48	14	123.29	124.00	10	8,566	0.12%
2024/09/04	11.1	123.00	89	119.90	121.00	-77.9	8,599	-0.91%
2024/09/03	5	129.80	4	131.00	128.50	1	8,531	0.01%
2024/09/02	27	130.65	16	132.47	130.00	11	8,496	0.13%
2024/08/30	56	134.72	9	133.94	133.00	47	8,420	0.56%
2024/08/29	71	133.78	20	132.68	133.50	51	8,327	0.61%
2024/08/28	140	138.08	113.1	138.43	133.00	26.9	8,239	0.33%	大買/大賣/
2024/08/27	0	0.00	6.1	133.51	133.50	-6.1	7,981	-0.08%
2024/08/26	2	136.00	71.1	135.90	135.50	-69.1	7,930	-0.87%
2024/08/23	20.3	138.49	14.2	133.20	138.50	6.1	7,802	0.08%
2024/08/22	7.2	133.35	2.1	132.50	133.50	5.1	7,685	0.07%
2024/08/21	112	131.18	18	129.17	130.50	94	7,541	1.25%	大買/
2024/08/20	18	129.22	34	126.75	131.00	-16	7,343	-0.22%
2024/08/19	54	124.62	30.4	124.49	125.50	23.6	7,137	0.33%
2024/08/16	61.4	122.18	35.8	122.58	124.50	25.6	6,975	0.37%
2024/08/15	109.5	113.13	14	112.36	113.50	95.5	6,641	1.44%	大買/
2024/08/14	7	108.14	6	106.08	104.50	1	6,528	0.02%
2024/08/13	14	103.43	4	101.75	103.00	10	6,442	0.16%
2024/08/12	5	100.80	24	101.13	101.00	-19	6,432	-0.30%
2024/08/09	67	99.35	12	97.32	96.60	55	6,394	0.86%
2024/08/08	2	97.20	1	96.70	96.00	1	6,359	0.02%
2024/08/07	2	99.35	2	97.60	99.90	0	6,353	0.00%
2024/08/06	15.1	91.62	126	91.46	91.60	-110.9	6,526	-1.70%	大賣/鉅額交易
2024/08/05	0	0.00	5	103.10	101.50	-5	6,407	-0.08%
2024/08/02	26.2	113.85	66	114.77	112.50	-39.8	6,390	-0.62%
2024/08/01	44	123.11	579	122.91	119.00	-535	6,299	-8.49%	大賣/鉅額交易
2024/07/31	27	121.26	73	122.40	121.00	-46	6,198	-0.74%
2024/07/30	15	115.40	17	113.86	114.50	-2	6,130	-0.03%
2024/07/29	115	124.00	33	117.56	114.50	82	6,103	1.34%	大買/
2024/07/26	492	121.48	4	119.13	121.50	488	6,033	8.09%	大買/鉅額交易
2024/07/23	6	122.08	26	123.12	120.00	-20	6,012	-0.33%
2024/07/22	724	121.04	20	119.40	122.00	704	6,048	11.64%	大買/鉅額交易
2024/07/19	136	123.34	336	126.34	120.50	-200	6,087	-3.29%	大買/大賣/鉅額交易
2024/07/18	294	121.93	58	120.77	127.00	236	6,072	3.89%	大買/鉅額交易
2024/07/17	55	125.40	347	126.48	125.50	-292	5,980	-4.88%	大賣/鉅額交易
2024/07/16	73	125.68	120	126.92	124.00	-47	6,027	-0.78%	大賣/
2024/07/15	62	125.02	20	123.05	122.00	42	6,100	0.69%
2024/07/12	51	123.89	634	123.76	123.00	-583	6,191	-9.42%	大賣/鉅額交易
2024/07/11	92	129.09	34	126.37	124.50	58	6,266	0.93%
2024/07/10	884	126.81	79	124.09	126.50	805	6,309	12.76%	大買/鉅額交易
2024/07/09	239	119.18	6	121.08	116.00	233	6,551	3.56%	大買/鉅額交易
2024/07/08	5.1	119.90	19	119.89	119.00	-13.9	6,801	-0.20%
2024/07/05	28	121.86	9	121.67	122.00	19	6,777	0.28%
2024/07/04	70	118.75	1	118.50	119.00	69	6,733	1.02%
2024/07/03	414	116.39	1	117.50	118.00	413	6,721	6.14%	大買/鉅額交易
2024/07/02	11	113.50	1	113.00	113.00	10	6,695	0.15%
2024/07/01	1	116.50	33	115.62	114.00	-32	6,693	-0.48%
2024/06/28	49	115.85	1	116.00	116.50	48	6,728	0.71%
2024/06/27	72	113.96	8	112.13	112.00	64	6,752	0.95%
2024/06/26	4	115.75	3	115.00	113.00	1	6,785	0.01%
2024/06/25	1.4	116.06	28	115.66	116.50	-26.6	6,812	-0.39%
2024/06/24	21	122.62	17	119.47	117.50	4	6,912	0.06%
2024/06/21	9	126.33	37	126.18	122.50	-28	7,509	-0.37%
2024/06/20	15	129.63	8	128.00	128.00	7	7,379	0.09%
2024/06/19	9	127.44	170.1	125.84	124.50	-161.1	7,288	-2.21%	大賣/鉅額交易
2024/06/18	151.5	129.55	131	128.31	128.50	20.5	7,257	0.28%	大買/大賣/
2024/06/17	414.1	120.26	182	124.56	126.00	232.1	7,178	3.23%	大買/大賣/鉅額交易
2024/06/14	34	115.35	7	115.71	115.00	27	6,927	0.39%
2024/06/13	0	0.00	41	109.39	108.50	-41	6,813	-0.60%
2024/06/12	6	109.33	3	109.67	109.00	3	6,855	0.04%
2024/06/11	12	114.63	9	110.22	110.00	3	6,930	0.04%
2024/06/07	14	117.04	35	118.50	118.50	-21	6,954	-0.30%
2024/06/06	1	116.00	11	115.50	114.00	-10	6,935	-0.14%
2024/06/05	0	0.00	137	118.08	116.50	-137	6,971	-1.97%	大賣/鉅額交易
2024/06/04	11	122.27	11	119.36	119.00	0	7,211	0.00%
2024/06/03	2	118.75	7	119.21	118.50	-5	7,622	-0.07%
2024/05/31	136	120.69	3	118.33	118.50	133	7,690	1.73%	大買/鉅額交易
2024/05/30	9	117.28	10	117.60	119.00	-1	7,683	-0.01%
2024/05/29	144	119.26	7.2	118.10	117.50	136.8	7,691	1.78%	大買/鉅額交易
2024/05/28	19.2	118.88	1	120.50	119.00	18.2	7,691	0.24%
2024/05/27	3	115.83	5	114.20	116.00	-2	7,661	-0.03%
2024/05/24	2	114.00	6	114.08	114.50	-4	7,736	-0.05%
2024/05/23	0	0.00	12	114.54	114.50	-12	7,766	-0.15%
2024/05/22	17	118.21	0	0.00	117.50	17	7,847	0.22%
2024/05/21	0	0.00	5	116.40	116.50	-5	7,982	-0.06%
2024/05/20	10	117.80	11	115.77	116.00	-1	8,019	-0.01%
2024/05/17	2	115.50	1	115.00	115.50	1	8,037	0.01%
2024/05/16	0	0.00	4	114.25	114.50	-4	8,104	-0.05%
2024/05/15	0	0.00	28.7	114.27	113.50	-28.7	8,220	-0.35%
2024/05/14	10	115.40	0	0.00	115.00	10	8,343	0.12%
2024/05/13	0	0.00	3	113.50	112.00	-3	8,466	-0.04%
2024/05/10	4	113.13	971.3	109.92	113.50	-967.3	8,599	-11.25%	大賣/鉅額交易
2024/05/09	2	123.50	9	124.28	121.50	-7	8,372	-0.08%
2024/05/08	5	125.40	6	123.67	127.00	-1	8,359	-0.01%
2024/05/07	1	123.00	0	0.00	122.50	1	8,442	0.01%
2024/05/06	2	124.00	3	124.50	123.50	-1	8,495	-0.01%
2024/05/03	3	126.33	11	125.86	123.50	-8	8,577	-0.09%
2024/05/02	11	128.36	3	128.00	127.50	8	8,627	0.09%
2024/04/30	0	128.50	12	128.63	128.00	-12	8,687	-0.14%
2024/04/29	1	131.50	31	130.81	130.00	-30	8,763	-0.34%
2024/04/26	33	133.50	15	132.17	131.00	18	8,842	0.20%
2024/04/25	17	130.65	7	129.71	129.00	10	8,838	0.11%
2024/04/24	14	125.00	4	127.25	130.00	10	8,896	0.11%
2024/04/23	3	121.50	4	124.88	121.00	-1	9,048	-0.01%
2024/04/22	11	125.32	24.1	125.77	121.00	-13.1	9,123	-0.14%
2024/04/19	6	133.33	28.1	137.40	128.00	-22.1	9,217	-0.24%
2024/04/18	34.2	140.07	32.1	141.12	138.50	2.1	9,285	0.02%
2024/04/17	62	140.69	16.3	139.69	141.00	45.7	9,411	0.49%
2024/04/16	135.4	138.23	202.3	137.72	137.00	-66.9	9,409	-0.71%	大買/大賣/
2024/04/15	356.2	146.07	74.4	142.55	139.00	281.8	9,595	2.94%	大買/鉅額交易
2024/04/12	1,047.5	138.81	14	139.93	140.00	1,033.5	9,891	10.45%	大買/鉅額交易
2024/04/11	9	129.61	8	127.63	127.50	1	9,777	0.01%
2024/04/10	3	131.00	58.1	130.12	131.50	-55.1	9,901	-0.56%
2024/04/09	7	130.50	3	129.00	131.00	4	10,007	0.04%
2024/04/08	0	0.00	35	127.06	127.00	-35	10,190	-0.34%
2024/04/03	16	129.97	22	129.95	129.50	-6	10,292	-0.06%
2024/04/02	0	0.00	8.2	129.52	129.50	-8.2	10,401	-0.08%
2024/04/01	62.2	130.40	2	131.00	132.00	60.2	10,566	0.57%
2024/03/29	7	127.79	0.1	126.00	125.50	6.9	10,813	0.06%
2024/03/28	9	127.44	0.1	127.50	126.00	8.9	10,978	0.08%
2024/03/27	0	0.00	5.2	128.85	127.50	-5.2	11,173	-0.05%
2024/03/26	63.5	138.90	122.1	141.45	131.50	-58.6	11,227	-0.52%	大賣/
2024/03/22	6	124.00	0	0.00	122.50	6	10,943	0.05%
2024/03/21	1	122.50	0	0.00	121.50	1	11,314	0.01%
2024/03/20	1	119.50	302	118.93	120.00	-301	12,008	-2.51%	大賣/鉅額交易
2024/03/19	0	0.00	2	120.50	120.00	-2	12,105	-0.02%
2024/03/18	3	121.83	0	0.00	122.00	3	12,316	0.02%
2024/03/14	0	0.00	0.9	122.61	122.50	-0.9	13,710	-0.01%
2024/03/13	0	124.00	18	124.25	123.00	-18	14,188	-0.13%
2024/03/12	2	130.00	1	129.00	129.00	1	14,705	0.01%
2024/03/11	1	130.00	0	0.00	129.00	1	14,997	0.01%
2024/03/08	0.1	134.89	4.6	135.80	131.00	-4.5	15,156	-0.03%
2024/03/07	597.6	139.77	198	137.81	137.50	399.6	15,459	2.58%	大買/大賣/鉅額交易
2024/03/06	1	129.50	0	0.00	128.50	1	15,394	0.01%
2024/03/05	0	0.00	1	134.00	131.50	-1	15,797	-0.01%
2024/03/04	1	131.50	0	0.00	131.50	1	16,131	0.01%
2024/02/27	0	0.00	3	130.05	130.00	-3	17,108	-0.02%
2024/02/26	15	132.50	17	133.06	132.50	-2	17,706	-0.01%
2024/02/23	0	0.00	2	136.00	134.00	-2	18,732	-0.01%
2024/02/22	13	136.88	17	135.47	132.50	-4	19,143	-0.02%
2024/02/21	1	137.00	0	0.00	136.50	1	19,465	0.01%
2024/02/20	3	138.33	2.1	136.07	136.50	0.9	20,833	0.00%
2024/02/19	1	140.50	0.2	140.00	137.00	0.8	21,480	0.00%
2024/02/16	3.3	140.70	0	0.00	141.00	3.3	22,655	0.01%
2024/02/15	0	0.00	0.1	138.00	136.00	-0.1	23,835	0.00%
2024/02/05	4	138.75	4.1	142.48	137.00	-0.1	23,844	0.00%
2024/02/02	3.2	143.69	2	139.25	143.00	1.2	24,008	0.00%
2024/02/01	0	0.00	40	138.79	137.00	-40	24,146	-0.17%
2024/01/31	0	0.00	1	141.00	138.50	-1	24,912	0.00%
2024/01/30	11	138.14	82	138.76	138.50	-71	25,466	-0.28%
2024/01/29	5	140.00	125	140.30	141.50	-120	27,200	-0.44%	大賣/鉅額交易
2024/01/26	5	139.60	0	142.00	140.00	5	28,504	0.02%
2024/01/25	0	0.00	6	144.39	142.50	-6	29,219	-0.02%
2024/01/24	4	145.50	3	147.50	143.50	1	29,380	0.00%
2024/01/23	10	150.00	10	148.50	146.50	0	29,733	0.00%
2024/01/22	1	149.00	0	0.00	148.00	1	30,158	0.00%
2024/01/19	6	144.33	1	144.50	145.00	5	30,462	0.02%
2024/01/18	0	0.00	0	141.50	143.00	0	30,718	0.00%
2024/01/17	7	149.07	5	145.20	143.50	2	31,186	0.01%
2024/01/16	5	150.50	5	148.50	147.50	0	31,268	0.00%
2024/01/15	2	150.00	31	150.02	149.50	-29	31,362	-0.09%
2024/01/12	1	150.00	30	146.40	145.50	-29	31,612	-0.09%
2024/01/11	3	151.33	64	150.78	150.00	-61	31,796	-0.19%
2024/01/10	11	151.73	62	148.55	152.50	-51	33,245	-0.15%
2024/01/09	3	150.50	11	149.82	149.00	-8	33,456	-0.02%
2024/01/08	88.2	162.49	87	157.33	149.00	1.2	33,451	0.00%
2024/01/05	25	156.46	3	158.00	160.00	22	33,127	0.07%
2024/01/04	2	158.25	7	157.57	157.00	-5	33,237	-0.02%
2024/01/03	7	156.93	2	156.25	156.50	5	33,381	0.01%
2024/01/02	3	155.50	25	152.74	157.00	-22	33,333	-0.07%
2023/12/29	20	156.08	4	155.13	156.50	16	33,292	0.05%
2023/12/28	27	154.19	20	154.10	154.00	7	33,365	0.02%
2023/12/27	2	154.25	3	156.67	153.00	-1	33,848	0.00%
2023/12/26	20	158.05	4.2	159.14	157.00	15.8	34,020	0.05%
2023/12/25	34	157.63	11	156.59	156.50	23	33,926	0.07%
2023/12/22	24.2	156.32	4	154.88	155.50	20.2	33,954	0.06%
2023/12/21	36	152.56	3	151.00	151.50	33	33,980	0.10%
2023/12/20	18	153.97	36	152.42	151.50	-18	34,141	-0.05%
2023/12/19	12	152.63	11	151.41	152.00	1	34,211	0.00%
2023/12/18	3	155.33	561	153.64	152.50	-558	34,286	-1.63%	大賣/鉅額交易
2023/12/15	247.2	158.91	470	158.65	156.00	-222.8	34,194	-0.65%	大買/大賣/鉅額交易
2023/12/14	77.5	164.19	94	163.87	165.00	-16.5	33,968	-0.05%
2023/12/13	26	163.69	76.1	162.44	161.00	-50.1	34,449	-0.15%
2023/12/12	54	164.47	19.1	163.61	163.50	35	35,051	0.10%
2023/12/11	657.2	169.18	518	167.65	161.50	139.2	34,894	0.40%	大買/大賣/鉅額交易
2023/12/08	235	171.73	426	170.74	174.00	-191	33,960	-0.56%	大買/大賣/鉅額交易
2023/12/07	207.1	164.00	857.5	162.68	166.00	-650.4	33,596	-1.94%	大買/大賣/鉅額交易
2023/12/06	67	173.67	65	171.42	170.50	2	33,297	0.01%
2023/12/05	45	170.17	77	169.95	169.50	-32	33,200	-0.10%
2023/12/04	73	178.55	150.1	176.03	173.00	-77.1	33,133	-0.23%	大賣/
2023/12/01	260.2	176.42	107	175.53	176.50	153.2	32,795	0.47%	大買/大賣/鉅額交易
2023/11/30	150	172.71	98.1	172.35	172.50	52	32,648	0.16%	大買/
2023/11/29	58.1	169.55	103.1	170.07	170.50	-45	32,301	-0.14%	大賣/
2023/11/28	279.1	169.35	135	168.23	168.00	144.1	32,070	0.45%	大買/大賣/鉅額交易
2023/11/27	5	162.30	7	164.57	160.00	-2	31,641	-0.01%
2023/11/24	291	165.35	39	165.08	165.00	252	31,699	0.79%	大買/鉅額交易
2023/11/23	107	165.53	76	163.28	163.50	31	31,774	0.10%	大買/
2023/11/22	405	176.53	38	174.53	170.50	367	31,908	1.15%	大買/鉅額交易
2023/11/21	37	165.54	101	166.64	168.50	-64	31,430	-0.20%	大賣/
2023/11/20	53	164.08	12	164.96	166.00	41	31,221	0.13%
2023/11/17	143	164.48	111	158.73	164.00	32	30,986	0.10%	大買/大賣/
2023/11/16	74	157.82	51	157.82	160.00	23	29,688	0.08%
2023/11/15	315	154.18	299	155.91	158.50	16	29,107	0.05%	大買/大賣/
2023/11/14	92	146.09	55	146.75	149.50	37	28,172	0.13%
2023/11/13	13	138.50	12	138.50	138.50	1	27,196	0.00%
2023/11/10	3	129.50	16	127.81	126.00	-13	27,211	-0.05%
2023/11/09	6	129.25	374	128.08	129.00	-368	27,142	-1.36%	大賣/鉅額交易
2023/11/08	253	128.76	37.1	130.44	129.00	216	27,019	0.80%	大買/鉅額交易
2023/11/07	101	133.85	100.7	133.07	133.50	0.3	26,701	0.00%	大買/
2023/11/06	293	146.33	155.5	140.20	135.00	137.5	26,450	0.52%	大買/大賣/鉅額交易
2023/11/03	720.5	140.15	810	142.87	145.00	-89.5	25,118	-0.36%	大買/大賣/
2023/11/02	1,078	131.03	41	127.13	132.00	1,037	24,186	4.29%	大買/鉅額交易
2023/11/01	2	120.25	175	121.43	120.00	-173	23,920	-0.72%	大賣/鉅額交易
2023/10/31	59	119.83	29	119.00	119.00	30	23,942	0.13%
2023/10/30	94	122.34	51	122.95	123.00	43	23,924	0.18%
2023/10/27	20	119.50	5	117.50	117.00	15	23,866	0.06%
2023/10/26	26	121.13	42	120.45	119.00	-16	23,523	-0.07%
2023/10/25	95	122.72	197	124.87	124.00	-102	23,188	-0.44%	大賣/鉅額交易
2023/10/24	31	112.53	42	113.82	117.50	-11	22,575	-0.05%
2023/10/23	1	116.00	30	115.50	114.50	-29	22,310	-0.13%
2023/10/20	62	117.08	120.6	117.11	116.50	-58.6	22,156	-0.26%	大賣/
2023/10/19	485	122.03	38.1	122.18	122.50	446.9	21,788	2.05%	大買/鉅額交易
2023/10/18	71.1	139.13	541.3	139.58	121.50	-470.2	21,471	-2.19%	大賣/鉅額交易
2023/10/17	96	128.71	47	133.04	134.50	49	19,814	0.25%
2023/10/16	63	122.22	68	124.49	122.50	-5	19,488	-0.03%
2023/10/13	58	120.26	43	121.24	122.00	15	19,195	0.08%
2023/10/12	207	113.82	247	115.95	118.50	-40	19,873	-0.20%	大買/大賣/
2023/10/11	66	111.94	40.2	111.99	108.00	25.8	20,327	0.13%
2023/10/06	46	117.64	105	116.98	116.00	-59	20,959	-0.28%	大賣/
2023/10/05	7	117.36	8	119.38	117.00	-1	21,594	0.00%
2023/10/04	130	117.15	11	118.18	118.50	119	22,450	0.53%	大買/鉅額交易
2023/10/03	144	122.16	62	120.47	118.00	82	22,460	0.37%	大買/
2023/10/02	7	124.36	96	123.85	123.00	-89	22,027	-0.40%
2023/09/28	32	121.88	154	120.52	118.50	-122	22,128	-0.55%	大賣/鉅額交易
2023/09/27	59	118.50	0	0.00	121.50	59	21,906	0.27%
2023/09/26	4	117.88	5	117.40	117.00	-1	21,747	0.00%
2023/09/25	517	122.58	10	123.00	122.00	507	21,526	2.36%	大買/鉅額交易
2023/09/22	10	120.00	0	0.00	120.00	10	21,249	0.05%
2023/09/21	13	116.04	0	0.00	119.00	13	21,117	0.06%
2023/09/20	16	115.50	0	0.00	115.50	16	20,877	0.08%
2023/09/19	20	121.45	38	117.91	118.00	-18	20,651	-0.09%
2023/09/18	144	121.37	100	122.58	122.50	44	20,183	0.22%	大買/
2023/09/15	34	116.35	132	118.63	120.00	-98	19,566	-0.50%	大賣/
2023/09/14	10	106.50	77	110.90	111.00	-67	18,784	-0.36%
2023/09/13	5	100.90	22	99.94	101.00	-17	18,675	-0.09%
2023/09/12	4	104.13	4	104.25	103.00	0	18,860	0.00%
2023/09/11	25	107.88	139	109.21	105.50	-114	18,751	-0.61%	大賣/鉅額交易
2023/09/08	403	114.26	58	116.59	116.50	345	18,518	1.86%	大買/鉅額交易
2023/09/07	33	117.61	0	117.50	115.00	33	18,412	0.18%
2023/09/06	14	116.07	72.1	116.87	116.50	-58.1	18,611	-0.31%
2023/09/05	74	118.03	0	0.00	118.00	74	18,805	0.39%
2023/09/04	45	115.32	0	0.00	116.00	45	18,827	0.24%
2023/09/01	6	112.00	3	115.00	112.50	3	18,965	0.02%
2023/08/31	2	117.50	115	115.72	115.00	-113	19,335	-0.58%	大賣/鉅額交易
2023/08/30	131	112.47	385	111.43	114.50	-254	19,752	-1.29%	大買/大賣/鉅額交易
2023/08/29	317	108.71	13	107.58	109.00	304	19,823	1.53%	大買/鉅額交易
2023/08/28	482	119.70	243	115.87	108.50	239	19,677	1.21%	大買/大賣/鉅額交易
2023/08/25	189	120.56	27	122.05	120.50	162	18,965	0.85%	大買/鉅額交易
2023/08/24	106	116.67	0	0.00	113.50	106	18,625	0.57%	大買/鉅額交易
2023/08/23	141	116.49	1	116.48	115.00	140	18,734	0.75%	大買/鉅額交易
2023/08/22	11	112.14	14	111.39	110.00	-3	18,597	-0.02%
2023/08/18	52	116.13	12.6	110.15	108.00	39.4	18,625	0.21%
2023/08/17	36	117.06	11	116.09	116.00	25	18,354	0.14%
2023/08/16	16	111.78	98	110.73	113.50	-82	18,081	-0.45%
2023/08/15	73	112.83	34	110.32	110.00	39	17,939	0.22%
2023/08/14	53	109.54	0	0.00	109.00	53	17,783	0.30%
2023/08/11	0	0.00	12	104.96	110.00	-12	17,660	-0.07%
2023/08/10	9	108.56	8	108.13	109.50	1	17,245	0.01%
2023/08/09	7	111.07	14	108.89	109.50	-7	16,904	-0.04%
2023/08/08	79	106.49	20	108.58	105.50	59	16,460	0.36%
2023/08/07	30	115.13	25	116.26	117.00	5	16,266	0.03%
2023/08/04	13	111.58	6	111.25	109.50	7	15,730	0.04%
2023/08/02	15	116.13	28	116.68	113.50	-13	15,495	-0.08%
2023/08/01	12	127.50	187	122.70	121.50	-175	15,096	-1.16%	大賣/鉅額交易
2023/07/31	3	142.50	9.2	134.56	133.00	-6.2	14,649	-0.04%
2023/07/28	5	140.20	2	142.25	147.50	3	14,586	0.02%
2023/07/27	18.2	154.46	16.5	147.68	144.00	1.7	14,565	0.01%
2023/07/26	28	151.43	1	143.00	151.50	27	14,531	0.19%
2023/07/25	6	150.00	0.1	145.00	142.50	6	14,521	0.04%
2023/07/24	43	151.13	75.1	149.60	151.00	-32.1	14,518	-0.22%
2023/07/21	51.1	140.39	11.1	138.02	148.50	40	14,490	0.28%
2023/07/20	77.1	134.41	2	134.00	135.00	75.1	14,460	0.52%
2023/07/19	0	0.00	20	124.25	127.50	-20	14,434	-0.14%
2023/07/18	1	123.00	16.5	123.15	125.00	-15.5	14,485	-0.11%
2023/07/17	34	129.07	50.1	129.29	130.00	-16.1	14,425	-0.11%
2023/07/14	41	126.06	161	124.12	127.00	-120	13,341	-0.90%	大賣/鉅額交易
2023/07/13	22	112.43	84	112.88	115.50	-62	12,613	-0.49%
2023/07/12	36.6	102.91	7	99.73	105.00	29.6	11,715	0.25%
2023/07/11	160.4	93.21	280.1	93.14	95.50	-119.7	11,020	-1.09%	大買/大賣/鉅額交易
2023/07/10	165	85.85	5	85.36	86.90	160	10,104	1.58%	大買/鉅額交易
2023/07/07	9.5	83.38	43	83.24	84.20	-33.5	9,931	-0.34%
2023/07/06	116	84.86	20.1	85.15	83.80	95.9	9,928	0.97%	大買/
2023/07/05	11	81.54	5	81.80	81.00	6	9,556	0.06%
2023/07/04	13	81.61	12	82.03	81.60	1	9,601	0.01%
2023/07/03	12	82.07	2	81.90	81.60	10	9,611	0.10%
2023/06/30	12	81.08	14	80.52	81.00	-2	9,650	-0.02%
2023/06/29	26	80.89	18	80.52	80.10	8	9,705	0.08%
2023/06/28	39	79.39	5	77.58	80.00	34	9,781	0.35%
2023/06/27	21	79.00	17	76.78	76.70	4	10,125	0.04%
2023/06/21	0	0.00	33.2	80.22	79.80	-33.2	10,768	-0.31%
2023/06/20	0	0.00	8	80.61	80.50	-8	10,821	-0.07%
2023/06/19	0.1	82.88	19.2	81.62	81.60	-19.2	11,007	-0.17%
2023/06/16	42	84.20	11	84.35	84.60	31	11,359	0.27%
2023/06/15	3	82.07	5	81.66	81.90	-2	11,440	-0.02%
2023/06/14	0	82.83	21.4	83.20	82.00	-21.4	11,769	-0.18%
2023/06/13	1	84.24	29	84.95	84.20	-28	12,105	-0.23%
2023/06/12	24	83.67	313	83.99	83.90	-289	12,564	-2.30%	大賣/鉅額交易
2023/06/09	211	88.33	48	88.25	87.90	163	12,720	1.28%	大買/鉅額交易
2023/06/08	335.1	86.66	1,840	85.01	84.80	-1,504.9	13,013	-11.56%	大買/大賣/鉅額交易
2023/06/07	362	89.13	166.1	88.30	87.90	195.9	13,809	1.42%	大買/大賣/鉅額交易
2023/06/06	902	87.85	902.8	87.86	87.50	-0.8	14,003	-0.01%	大買/大賣/
2023/06/05	2,065	88.22	657	89.46	88.20	1,408	13,742	10.25%	大買/大賣/鉅額交易
2023/06/02	83	85.21	47	84.45	84.30	36	13,298	0.27%
2023/06/01	18	82.41	58	81.86	83.10	-40	13,393	-0.30%
2023/05/31	22	82.35	13	81.90	80.80	9	13,848	0.06%
2023/05/30	15	81.38	10.2	81.90	80.60	4.8	14,101	0.03%
2023/05/29	90.2	82.16	24	80.26	83.10	66.2	14,588	0.45%
2023/05/26	12	76.47	18	77.29	76.00	-6	15,577	-0.04%
2023/05/25	23	77.67	33	78.97	77.30	-10	16,162	-0.06%
2023/05/24	1	76.30	16.5	76.42	76.50	-15.5	16,271	-0.10%
2023/05/23	44	77.32	10	77.43	77.10	34	17,055	0.20%
2023/05/22	43	76.87	35	76.46	77.10	8	17,148	0.05%
2023/05/19	0	0.00	10.1	75.67	74.90	-10.1	17,153	-0.06%
2023/05/18	0	0.00	3.3	76.38	76.20	-3.3	17,170	-0.02%
2023/05/17	355	76.06	1	75.90	76.00	354	17,186	2.06%	大買/鉅額交易
2023/05/12	0	0.00	52	71.27	73.50	-52	17,428	-0.30%
2023/05/11	53	75.15	27	74.22	71.70	26	17,946	0.14%
2023/05/09	2	73.10	2	73.10	73.00	0	17,911	0.00%
2023/05/08	0	0.00	10	74.82	74.80	-10	18,028	-0.06%
2023/05/04	0	0.00	15	74.48	74.00	-15	19,184	-0.08%
2023/05/03	0	0.00	1	74.50	74.50	-1	19,241	-0.01%
2023/05/02	0	0.00	9	74.98	75.40	-9	19,298	-0.05%
2023/04/28	3	74.70	115	74.81	74.00	-112	19,342	-0.58%	大賣/鉅額交易
2023/04/27	1	74.60	72	73.60	73.60	-71	19,299	-0.37%
2023/04/26	0	0.00	18	73.06	73.00	-18	19,270	-0.09%
2023/04/25	0	0.00	96.2	76.31	73.50	-96.2	19,280	-0.50%
2023/04/24	2	77.20	31	77.18	77.20	-29	19,278	-0.15%
2023/04/21	1	78.00	51	76.46	76.70	-50	19,280	-0.26%
2023/04/20	1	77.60	2	77.60	77.80	-1	19,231	-0.01%
2023/04/19	6	79.92	0	0.00	79.40	6	19,261	0.03%
2023/04/18	2	81.40	2	80.55	80.50	0	19,227	0.00%
2023/04/17	0	0.00	6	82.40	82.10	-6	19,301	-0.03%
2023/04/14	2	82.55	1	82.20	82.20	1	19,408	0.01%
2023/04/13	5	83.02	3	83.10	82.20	2	19,515	0.01%
2023/04/12	4	85.80	0	0.00	85.50	4	19,547	0.02%
2023/04/11	6	86.92	73	88.50	85.60	-67	19,588	-0.34%
2023/04/10	48	87.41	41	87.07	87.40	7	19,543	0.04%
2023/04/07	7	85.46	25	85.53	85.40	-18	19,545	-0.09%
2023/04/06	12	85.68	5	85.56	85.50	7	19,545	0.04%
2023/03/31	15	85.10	20	84.85	86.00	-5	19,512	-0.03%
2023/03/30	17	84.14	4	83.90	84.80	13	19,493	0.07%
2023/03/29	1	83.20	4.5	83.21	83.30	-3.5	19,515	-0.02%
2023/03/28	1	86.70	55.1	85.96	84.10	-54.1	19,537	-0.28%
2023/03/27	25	90.56	22.3	90.29	89.70	2.7	19,220	0.01%
2023/03/24	2.5	91.38	18	91.46	89.60	-15.5	19,247	-0.08%
2023/03/23	4	89.93	4	89.50	89.50	0	18,799	0.00%
2023/03/22	27	90.00	338	89.67	89.50	-311	18,928	-1.64%	大賣/鉅額交易
2023/03/21	21	93.12	74	91.64	89.10	-53	19,292	-0.27%
2023/03/20	41	91.34	9	91.24	91.80	32	19,422	0.16%
2023/03/17	117	90.02	45	89.87	89.80	72	19,692	0.37%	大買/
2023/03/16	217	88.13	157.5	88.47	88.60	59.5	19,658	0.30%	大買/大賣/
2023/03/15	159.4	91.76	63.1	91.61	89.60	96.3	19,380	0.50%	大買/
2023/03/14	23	90.49	36	89.31	88.00	-13	19,026	-0.07%
2023/03/13	40.2	92.62	207	90.40	92.90	-166.8	18,928	-0.88%	大賣/鉅額交易
2023/03/10	261.9	95.33	591	93.32	94.80	-329.1	18,556	-1.77%	大買/大賣/鉅額交易
2023/03/09	405	93.81	817	93.15	96.00	-412	18,325	-2.25%	大買/大賣/鉅額交易
2023/03/08	26	88.25	219.1	88.24	87.30	-193.1	18,601	-1.04%	大賣/鉅額交易
2023/03/07	20	88.35	311	87.55	87.60	-291	18,539	-1.57%	大賣/鉅額交易
2023/03/06	1,228.2	88.51	20	87.23	89.50	1,208.2	18,424	6.56%	大買/鉅額交易
2023/03/03	192	87.69	44.1	86.23	85.00	147.9	18,250	0.81%	大買/鉅額交易
2023/03/02	111	89.95	9.1	89.40	87.90	101.9	17,890	0.57%	大買/鉅額交易
2023/03/01	195.2	90.03	41.1	89.75	89.70	154.1	17,649	0.87%	大買/鉅額交易
2023/02/24	393.1	87.21	915.3	87.42	90.80	-522.2	17,103	-3.05%	大買/大賣/鉅額交易
2023/02/23	890.3	80.86	122	80.12	83.80	768.3	15,978	4.81%	大買/大賣/鉅額交易
2023/02/22	20	76.53	41.2	77.73	76.20	-21.2	15,663	-0.14%
2023/02/21	171.1	80.61	83	79.43	80.30	88.1	15,878	0.55%	大買/
2023/02/20	42	75.52	0	0.00	75.50	42	15,458	0.27%
2023/02/17	1	73.80	7.2	74.30	73.90	-6.2	15,640	-0.04%
2023/02/16	117.3	74.14	1	74.30	74.20	116.3	15,811	0.74%	大買/鉅額交易
2023/02/15	2	71.90	1	72.60	72.60	1	16,237	0.01%
2023/02/14	0	0.00	30	73.77	73.70	-30	16,523	-0.18%
2023/02/13	4	75.00	0	0.00	74.60	4	17,127	0.02%
2023/02/10	0	0.00	12	73.53	73.40	-12	17,636	-0.07%
2023/02/09	48	77.72	69	76.83	75.30	-21	18,042	-0.12%
2023/02/08	28	74.21	6	72.67	74.50	22	18,685	0.12%
2023/02/07	9	71.97	2	72.20	72.20	7	19,168	0.04%
2023/02/06	0	0.00	6	72.58	72.60	-6	19,424	-0.03%
2023/02/03	20	74.23	22	74.98	72.20	-2	19,497	-0.01%
2023/02/02	79	76.67	21	75.53	77.00	58	19,396	0.30%
2023/02/01	2	70.10	19	69.15	70.20	-17	19,012	-0.09%
2023/01/31	36	69.24	11	68.30	69.50	25	19,298	0.13%
2023/01/30	40	68.41	1	67.30	68.40	39	19,549	0.20%
2023/01/17	0	0.00	2	66.60	66.60	-2	19,758	-0.01%
2023/01/16	1	67.30	1	67.00	67.00	0	19,981	0.00%
2023/01/13	11	67.56	126	67.52	67.00	-115	20,236	-0.57%	大賣/鉅額交易
2023/01/12	3	68.93	3.3	69.42	68.10	-0.3	20,539	0.00%
2023/01/11	15	69.40	11	69.86	69.30	4	20,819	0.02%
2023/01/10	4.3	70.46	23	69.90	70.30	-18.7	21,199	-0.09%
2023/01/09	17	70.44	17	70.90	70.70	0	21,555	0.00%
2023/01/06	11	69.64	2.6	69.51	69.70	8.4	22,169	0.04%
2023/01/05	17.6	69.58	2	68.80	68.80	15.6	22,827	0.07%
2023/01/04	4	69.43	35	69.49	69.30	-31	23,375	-0.13%
2023/01/03	35	68.61	9.3	68.31	69.10	25.7	23,527	0.11%
2022/12/30	3.3	68.59	320	68.14	67.30	-316.7	23,873	-1.33%	大賣/鉅額交易
2022/12/29	0	0.00	24.3	67.33	67.40	-24.3	24,176	-0.10%
2022/12/28	2.3	68.35	44	68.89	67.90	-41.7	25,018	-0.17%
2022/12/27	15	71.26	0	0.00	70.90	15	25,275	0.06%
2022/12/26	4	70.08	11	69.76	70.00	-7	25,716	-0.03%
2022/12/23	25	68.99	2	69.45	69.30	23	26,211	0.09%
2022/12/22	20	69.33	2	69.95	69.40	18	26,626	0.07%
2022/12/21	18	69.31	1.3	70.16	69.60	16.7	27,218	0.06%
2022/12/20	12.3	71.71	4.2	70.64	69.80	8.1	27,653	0.03%
2022/12/19	2	72.00	1.2	71.48	71.20	0.8	27,981	0.00%
2022/12/16	46.3	73.57	0	0.00	73.10	46.3	28,384	0.16%
2022/12/15	4	73.80	10	74.40	73.80	-6	28,853	-0.02%
2022/12/14	5	74.44	5.1	74.98	74.50	-0.1	28,913	0.00%
2022/12/13	12.2	76.58	4	75.80	75.00	8.2	28,958	0.03%
2022/12/12	31	76.10	282.1	76.91	73.60	-251.1	28,681	-0.88%	大賣/鉅額交易
2022/12/09	334	76.44	114.1	76.11	76.80	219.9	28,540	0.77%	大買/大賣/鉅額交易
2022/12/08	93.2	74.49	47	74.79	74.70	46.2	28,608	0.16%
2022/12/07	5	71.14	5.8	70.82	70.20	-0.8	29,142	0.00%
2022/12/06	13	73.14	5	72.42	71.70	8	30,033	0.03%
2022/12/05	3	74.87	7.2	75.77	73.60	-4.2	30,158	-0.01%
2022/12/02	52.2	74.75	44	74.37	75.00	8.2	29,998	0.03%
2022/12/01	32	76.48	102	76.36	74.40	-70	30,046	-0.23%	大賣/
2022/11/30	86	73.20	53	74.58	74.00	33	29,730	0.11%
2022/11/29	3	67.07	43	67.51	68.30	-40	29,546	-0.14%
2022/11/28	6	68.50	1	68.20	68.20	5	30,800	0.02%
2022/11/25	85	69.83	338.5	71.25	68.60	-253.5	32,655	-0.78%	大賣/鉅額交易
2022/11/24	8	71.70	0	0.00	71.90	8	33,411	0.02%
2022/11/23	18	71.18	6	71.17	70.90	12	33,963	0.04%
2022/11/22	9	71.58	2	71.00	70.80	7	34,410	0.02%
2022/11/21	3	71.97	42	73.66	70.80	-39	34,985	-0.11%
2022/11/18	2	73.50	25	72.92	72.40	-23	34,973	-0.07%
2022/11/17	461.2	73.66	100	73.76	74.30	361.2	34,894	1.04%	大買/鉅額交易
2022/11/16	69	70.96	21	71.00	71.50	48	34,705	0.14%
2022/11/15	11	69.86	20	69.42	70.30	-9	34,609	-0.03%
2022/11/14	15	68.30	2	68.75	68.50	13	34,814	0.04%
2022/11/11	66	68.21	68.3	69.14	67.40	-2.3	34,912	-0.01%
2022/11/10	44.3	69.89	61	69.10	68.90	-16.7	34,807	-0.05%
2022/11/09	28	70.99	207	70.63	69.70	-179	34,981	-0.51%	大賣/鉅額交易
2022/11/08	55	72.63	32	72.96	70.90	23	34,871	0.07%
2022/11/07	117	71.48	49	71.35	70.10	68	34,274	0.20%	大買/
2022/11/04	60	70.65	95	69.68	70.30	-35	33,789	-0.10%
2022/11/03	72	67.58	14	67.08	70.60	58	32,646	0.18%
2022/11/02	45	64.79	50	63.96	64.20	-5	32,059	-0.02%
2022/11/01	3	63.00	61	63.85	64.50	-58	31,810	-0.18%
2022/10/31	201	63.64	161	62.72	64.10	40	31,629	0.13%	大買/大賣/
2022/10/28	30	62.00	43	61.40	60.20	-13	31,345	-0.04%
2022/10/27	199	62.07	3	60.33	62.90	196	31,169	0.63%	大買/鉅額交易
2022/10/26	5	60.92	12	59.96	59.70	-7	30,884	-0.02%
2022/10/25	1	62.20	90	60.76	60.90	-89	30,630	-0.29%
2022/10/24	5	63.76	0	0.00	62.60	5	30,509	0.02%
2022/10/21	8	62.80	117	63.32	61.70	-109	30,355	-0.36%	大賣/鉅額交易
2022/10/20	1	63.70	1	64.60	64.60	0	30,864	0.00%
2022/10/19	1	66.00	6	64.55	64.00	-5	32,142	-0.02%
2022/10/18	0	0.00	2	65.00	65.00	-2	33,150	-0.01%
2022/10/17	7	65.64	27	63.36	66.00	-20	33,887	-0.06%
2022/10/14	44	65.08	53	64.30	64.00	-9	34,011	-0.03%
2022/10/13	78	65.68	162	64.33	60.00	-84	33,615	-0.25%	大賣/
2022/10/12	104	66.02	318	65.67	64.70	-214	33,001	-0.65%	大買/大賣/鉅額交易
2022/10/11	5	72.42	27	71.81	71.80	-22	32,494	-0.07%
2022/10/07	866	79.37	835	79.72	79.70	31	32,278	0.10%	大買/大賣/
2022/10/06	46	79.80	117	78.67	78.50	-71	31,956	-0.22%	大賣/
2022/10/05	526	80.39	337	81.51	78.70	189	31,799	0.59%	大買/大賣/鉅額交易
2022/10/04	93	78.20	2	77.75	77.60	91	31,121	0.29%
2022/10/03	30	77.19	57	77.62	75.30	-27	30,944	-0.09%
2022/09/30	39	76.10	27	75.43	79.00	12	30,855	0.04%
2022/09/29	118	76.69	29	76.75	76.10	89	31,036	0.29%	大買/
2022/09/28	99	78.15	62	77.32	74.40	37	31,298	0.12%
2022/09/27	449	79.79	434	80.27	82.20	15	31,239	0.05%	大買/大賣/
2022/09/26	102	85.13	453	83.92	79.80	-351	30,961	-1.13%	大買/大賣/鉅額交易
2022/09/23	665	90.84	978.1	87.54	88.60	-313.1	30,712	-1.02%	大買/大賣/鉅額交易
2022/09/22	1,324.1	90.10	729	91.31	91.40	595.1	30,353	1.96%	大買/大賣/鉅額交易
2022/09/21	55	88.47	5	88.00	88.50	50	29,891	0.17%
2022/09/20	27	88.04	27	88.24	88.30	0	30,285	0.00%
2022/09/19	87	88.82	19	87.92	86.50	68	30,186	0.23%
2022/09/16	18	88.55	27	88.56	88.70	-9	29,989	-0.03%
2022/09/15	725	92.58	805	91.35	88.50	-80	29,667	-0.27%	大買/大賣/
2022/09/14	118	89.91	26.1	89.98	92.40	91.9	29,378	0.31%	大買/
2022/09/13	76.1	89.18	371	88.96	89.00	-294.9	28,505	-1.03%	大賣/鉅額交易
2022/09/12	304	85.91	2	85.85	87.40	302	27,457	1.10%	大買/鉅額交易
2022/09/08	28	79.02	380	79.38	79.50	-352	27,151	-1.30%	大賣/鉅額交易
2022/09/07	27	79.46	218	79.81	78.50	-191	26,915	-0.71%	大賣/鉅額交易
2022/09/06	24	81.85	87	83.51	80.40	-63	26,530	-0.24%
2022/09/05	131	85.11	133	85.99	83.10	-2	25,997	-0.01%	大買/大賣/
2022/09/02	491	90.39	244.1	89.22	86.50	246.9	25,440	0.97%	大買/大賣/鉅額交易
2022/09/01	499.1	90.64	872.1	89.08	88.60	-373	23,993	-1.55%	大買/大賣/鉅額交易
2022/08/31	1,393.1	84.77	1,384.2	85.71	90.50	8.9	22,015	0.04%	大買/大賣/
2022/08/30	926.2	82.64	1,091.1	82.44	82.30	-164.9	20,950	-0.79%	大買/大賣/鉅額交易
2022/08/29	1,143	79.80	521.1	80.85	80.00	622	20,170	3.08%	大買/大賣/鉅額交易
2022/08/26	736.1	78.33	661	79.40	83.30	75.1	19,583	0.38%	大買/大賣/
2022/08/25	517	74.11	511	74.64	75.80	6	18,831	0.03%	大買/大賣/
2022/08/24	17	73.05	80	72.72	72.80	-63	18,556	-0.34%
2022/08/23	61	72.60	21	72.47	71.70	40	18,269	0.22%
2022/08/22	25	75.96	682	76.64	74.30	-657	17,888	-3.67%	大賣/鉅額交易
2022/08/19	230	78.85	369	78.88	79.60	-139	17,592	-0.79%	大買/大賣/鉅額交易
2022/08/18	409	78.14	318	77.38	77.30	91	17,053	0.53%	大買/大賣/
2022/08/17	23	78.52	13	79.13	78.50	10	16,700	0.06%
2022/08/16	97	83.37	579	82.19	77.80	-482	16,306	-2.96%	大賣/鉅額交易
2022/08/15	969	78.25	358.1	78.61	83.90	610.9	15,725	3.88%	大買/大賣/鉅額交易
2022/08/12	10.1	83.81	8	81.10	81.20	2.1	15,102	0.01%
2022/08/11	7	81.03	1	80.50	81.10	6	15,002	0.04%
2022/08/10	2	80.00	249	78.41	80.80	-247	14,949	-1.65%	大賣/鉅額交易
2022/08/09	20	75.10	157	76.03	76.70	-137	14,871	-0.92%	大賣/鉅額交易
2022/08/08	186	72.47	6	74.92	75.00	180	14,806	1.22%	大買/鉅額交易
2022/08/05	296	72.08	8	72.55	73.00	288	14,739	1.95%	大買/鉅額交易
2022/08/04	50	69.50	361	69.95	70.00	-311	14,690	-2.12%	大賣/鉅額交易
2022/08/03	86	74.05	23	76.28	73.00	63	14,550	0.43%
2022/08/02	66	74.05	86.5	73.77	75.40	-20.5	14,465	-0.14%
2022/08/01	288	74.15	6	74.80	74.80	282	14,408	1.96%	大買/鉅額交易
2022/07/29	92	72.99	69	73.35	73.00	23	14,329	0.16%
2022/07/28	28	73.05	30	72.60	71.00	-2	14,173	-0.01%
2022/07/27	342	71.28	7	69.90	73.00	335	14,073	2.38%	大買/鉅額交易
2022/07/26	604	72.54	363	72.60	73.30	241	13,268	1.82%	大買/大賣/鉅額交易
2022/07/25	531	67.99	691	68.78	72.80	-160	11,679	-1.37%	大買/大賣/鉅額交易
2022/07/22	1,189	65.53	1,444	63.78	66.20	-255	10,286	-2.48%	大買/大賣/鉅額交易
2022/07/21	828	56.14	739	56.51	60.30	89	9,123	0.98%	大買/大賣/
2022/07/20	692	53.45	17	54.55	54.90	675	8,565	7.88%	大買/鉅額交易
2022/07/19	3	50.97	1.1	50.83	50.90	1.9	8,248	0.02%
2022/07/18	1	53.40	1.1	52.69	52.50	-0.1	8,159	0.00%
2022/07/15	61.1	52.21	18	51.57	51.60	43.1	7,962	0.54%
2022/07/14	99.1	51.57	12	51.87	51.70	87.1	7,883	1.10%
2022/07/13	26	53.31	26.1	53.24	51.00	-0.1	7,705	0.00%
2022/07/12	5	51.54	1	50.30	49.95	4	7,391	0.05%
2022/07/11	3	53.57	13.6	53.41	53.20	-10.6	7,151	-0.15%
2022/07/08	3	55.80	2.1	55.32	54.90	1	6,933	0.01%
2022/07/07	1.1	59.47	0	0.00	57.60	1.1	6,461	0.02%
2022/07/06	15	56.36	13.3	54.74	55.00	1.7	5,711	0.03%
2022/07/05	59.3	54.90	19.5	54.55	57.20	39.8	4,986	0.80%
2022/07/04	12.5	49.83	2.7	50.56	52.00	9.8	4,338	0.23%
2022/07/01	8.7	50.24	9	49.24	47.85	-0.3	4,044	-0.01%
2022/06/30	629	47.23	8	47.80	47.75	621	3,730	16.65%	大買/鉅額交易
2022/06/29	0	0.00	18.3	51.15	49.95	-18.3	3,555	-0.51%
2022/06/28	34	56.00	65.5	55.05	55.40	-31.5	3,309	-0.95%
2022/06/27	19	53.52	3	54.60	54.60	16	2,744	0.58%
2022/06/24	5	48.29	5	48.05	49.70	0	2,530	0.00%
2022/06/23	1	46.70	38	44.70	45.20	-37	2,411	-1.53%
2022/06/22	79	48.21	0	0.00	47.70	79	2,272	3.48%
2022/06/21	0	0.00	12	46.00	46.75	-12	1,872	-0.64%
2022/06/16	5	48.15	0	0.00	45.70	5	1,869	0.27%
2022/06/13	0	0.00	8	48.50	47.70	-8	1,996	-0.40%
2022/06/07	1	51.80	1	51.60	51.60	0	2,143	0.00%
2022/05/31	53	52.76	3	52.93	53.10	50	2,436	2.05%
2022/05/30	1	52.00	1	51.70	51.90	0	2,632	0.00%
2022/05/23	0	0.00	1	51.50	51.70	-1	2,986	-0.03%
2022/05/20	1	51.40	0	0.00	51.20	1	3,027	0.03%
2022/05/19	0	0.00	1	51.60	51.60	-1	3,044	-0.03%
2022/05/17	1	50.80	0	0.00	50.80	1	3,070	0.03%
2022/05/13	0	0.00	1	48.10	48.10	-1	3,177	-0.03%
2022/05/12	1	47.25	0	0.00	47.25	1	3,235	0.03%
2022/05/10	0	0.00	2	46.90	47.85	-2	3,355	-0.06%
2022/05/09	3	47.38	0	0.00	47.05	3	3,521	0.09%
2022/05/06	1	49.55	1	50.40	50.50	0	3,561	0.00%
2022/05/05	0	0.00	1	51.30	51.10	-1	3,703	-0.03%
2022/05/03	0	0.00	1	49.90	49.70	-1	3,838	-0.03%
2022/04/27	1	49.85	0	0.00	49.85	1	4,053	0.02%
2022/04/25	1	51.30	1	51.30	51.30	0	4,117	0.00%
2022/04/21	1	55.80	2	55.60	55.80	-1	4,348	-0.02%
2022/04/20	1	55.80	0	0.00	55.80	1	4,483	0.02%
2022/04/15	0	0.00	1	56.00	56.00	-1	4,839	-0.02%
2022/04/14	0	0.00	1	58.70	58.50	-1	4,965	-0.02%
2022/04/13	2	59.30	0	0.00	59.00	2	5,027	0.04%
2022/04/12	1	57.90	0	0.00	57.30	1	5,152	0.02%
2022/04/11	0	0.00	276	57.86	57.70	-276	5,250	-5.26%	大賣/鉅額交易
2022/04/08	0	0.00	1	60.00	60.00	-1	5,297	-0.02%
2022/03/30	1	67.40	0	0.00	66.40	1	5,947	0.02%
2022/03/29	1	66.80	1	67.10	67.10	0	6,206	0.00%
2022/03/25	0	0.00	4	66.05	66.10	-4	6,649	-0.06%
2022/03/24	4	67.05	0	0.00	67.30	4	6,868	0.06%
2022/03/23	0	0.00	3	65.60	65.10	-3	7,190	-0.04%
2022/03/22	2	65.30	12	64.83	65.60	-10	7,585	-0.13%
2022/03/21	1	64.60	6	66.70	64.30	-5	7,759	-0.06%
2022/03/18	15	64.57	0	0.00	64.80	15	7,909	0.19%
2022/03/17	4	62.13	0	0.00	62.70	4	8,015	0.05%
2022/03/16	1	59.80	3	59.80	59.80	-2	8,209	-0.02%
2022/03/15	3	59.00	4	59.70	58.50	-1	8,592	-0.01%
2022/03/14	6	61.33	0	0.00	61.40	6	8,893	0.07%
2022/03/11	0	0.00	9	59.89	60.50	-9	9,523	-0.09%
2022/03/10	4	60.50	1	60.10	60.00	3	9,740	0.03%
2022/03/09	2	58.20	0	0.00	57.90	2	10,495	0.02%
2022/03/08	0	0.00	2	57.40	56.70	-2	10,842	-0.02%
2022/03/04	0	0.00	13	65.59	64.00	-13	11,737	-0.11%
2022/03/03	15	68.22	12	68.17	66.10	3	12,164	0.02%
2022/03/02	11	66.90	5	64.00	68.40	6	12,643	0.05%
2022/03/01	5	65.00	1	62.90	65.30	4	13,377	0.03%
2022/02/25	2	63.15	0	0.00	62.90	2	13,710	0.01%
2022/02/21	0	0.00	1	66.30	66.30	-1	15,693	-0.01%
2022/02/18	0	0.00	1	67.50	67.60	-1	16,670	-0.01%
2022/02/17	0	0.00	4	67.90	67.20	-4	17,688	-0.02%
2022/02/16	1	68.20	4	68.08	68.00	-3	19,771	-0.02%
2022/02/15	9	66.44	0	0.00	65.60	9	21,772	0.04%
2022/02/14	1	65.40	14	65.00	65.20	-13	25,647	-0.05%
2022/02/11	0	0.00	4	68.98	68.80	-4	27,111	-0.01%
2022/02/09	19	69.45	0	0.00	68.70	19	28,956	0.07%
2022/02/08	0	0.00	2	67.10	68.20	-2	30,368	-0.01%
2022/02/07	0	0.00	1	63.80	67.00	-1	31,122	0.00%
2022/01/26	0	0.00	3	67.53	67.00	-3	31,799	-0.01%
2022/01/25	1	69.50	0	0.00	66.50	1	33,215	0.00%
2022/01/24	0	0.00	3	70.00	69.60	-3	34,442	-0.01%
2022/01/21	3	71.37	1	71.00	70.40	2	35,072	0.01%
2022/01/20	1	71.10	6	71.30	71.00	-5	35,207	-0.01%
2022/01/19	0	0.00	4	73.00	72.90	-4	36,607	-0.01%
2022/01/18	5	74.62	1	73.20	73.20	4	37,018	0.01%
2022/01/17	8	73.10	7	74.34	73.80	1	37,279	0.00%
2022/01/14	0	0.00	3	72.03	72.10	-3	37,609	-0.01%
2022/01/13	5	73.92	8	72.93	73.70	-3	38,006	-0.01%
2022/01/12	8	74.00	0	0.00	73.50	8	38,002	0.02%
2022/01/11	9	73.54	14	74.39	74.00	-5	37,927	-0.01%
2022/01/10	9	78.70	5	78.36	78.80	4	37,725	0.01%
2022/01/07	0	0.00	6	78.57	78.10	-6	37,654	-0.02%
2022/01/06	2	82.50	2	83.50	82.00	0	37,509	0.00%
2022/01/05	0	0.00	261.1	83.41	83.50	-261.1	37,444	-0.70%	大賣/鉅額交易
2022/01/04	10.1	87.30	20	86.77	86.00	-9.9	37,324	-0.03%
2022/01/03	13	86.78	1	86.60	86.40	12	37,205	0.03%
2021/12/30	0	0.00	1	85.90	85.90	-1	37,130	0.00%
2021/12/29	3	87.23	0	0.00	87.40	3	37,075	0.01%
2021/12/28	0	0.00	152	87.96	86.60	-152	37,005	-0.41%	大賣/鉅額交易
2021/12/27	51	89.77	103	88.51	89.00	-52	36,847	-0.14%	大賣/
2021/12/24	202	89.01	112	89.32	87.70	90	36,731	0.25%	大買/大賣/
2021/12/23	108	89.91	25	88.22	89.40	83	36,479	0.23%	大買/
2021/12/22	45	88.60	53	87.75	86.50	-8	36,184	-0.02%
2021/12/21	2	87.70	12	86.95	86.70	-10	35,854	-0.03%
2021/12/20	49	87.19	21	85.93	87.80	28	35,701	0.08%
2021/12/17	80	87.31	33	85.21	86.30	47	35,437	0.13%
2021/12/16	13	89.14	12	89.32	91.20	1	35,077	0.00%
2021/12/15	9	85.17	6	83.17	87.00	3	34,663	0.01%
2021/12/14	1	82.80	7	85.60	83.30	-6	34,486	-0.02%
2021/12/13	7	87.80	0	0.00	87.00	7	34,253	0.02%
2021/12/10	11	87.15	13	88.64	86.20	-2	34,088	-0.01%
2021/12/09	11	90.15	11	91.52	89.20	0	33,832	0.00%
2021/12/08	3	90.77	7	90.34	89.00	-4	33,400	-0.01%
2021/12/07	8	93.14	53	93.11	90.20	-45	33,056	-0.14%
2021/12/06	26	90.33	137	90.41	90.00	-111	32,385	-0.34%	大賣/鉅額交易
2021/12/03	163	92.84	110	90.37	90.40	53	32,138	0.16%	大買/大賣/
2021/12/02	0	0.00	140	89.67	87.60	-140	31,348	-0.45%	大賣/鉅額交易
2021/12/01	17	87.21	15	87.72	89.00	2	30,951	0.01%
2021/11/30	70	88.54	1	89.20	88.30	69	30,503	0.23%
2021/11/29	1	82.60	221	80.48	84.00	-220	29,973	-0.73%	大賣/鉅額交易
2021/11/26	165	84.54	83	83.68	84.40	82	29,519	0.28%	大買/
2021/11/25	1,359	88.15	1,074	90.80	85.60	285	28,830	0.99%	大買/大賣/鉅額交易
2021/11/24	5	85.90	5	84.90	85.00	0	27,866	0.00%
2021/11/23	10	84.97	30	87.37	85.80	-20	27,499	-0.07%
2021/11/22	7	90.00	0.1	90.70	90.50	6.9	26,899	0.03%
2021/11/19	308.1	92.12	143	92.04	90.50	165.1	26,619	0.62%	大買/大賣/鉅額交易
2021/11/18	4	92.30	1	89.20	89.10	3	25,846	0.01%
2021/11/17	55	93.09	45	92.71	92.80	10	25,368	0.04%
2021/11/16	54	94.78	0	0.00	90.70	54	24,376	0.22%
2021/11/15	117	99.32	263	99.00	94.50	-146	23,355	-0.63%	大買/大賣/鉅額交易
2021/11/12	133	95.75	97	94.18	99.00	36	21,248	0.17%	大買/
2021/11/11	280	92.57	414	92.48	90.00	-134	19,169	-0.70%	大買/大賣/鉅額交易
2021/11/10	140	90.46	11	90.23	92.50	129	15,253	0.85%	大買/鉅額交易
2021/11/09	49	81.73	2	80.85	84.10	47	13,734	0.34%
2021/11/08	141	71.79	1	68.80	76.50	140	12,992	1.08%	大買/鉅額交易
2021/11/05	22	70.88	11	70.08	69.60	11	11,841	0.09%
2021/11/04	201	71.61	52	69.17	67.20	149	10,262	1.45%	大買/鉅額交易
2021/11/03	65	70.33	16	68.19	71.00	49	9,459	0.52%
2021/11/02	67	69.75	164.1	69.14	69.00	-97.1	8,675	-1.12%	大賣/
2021/11/01	333	66.09	888.3	65.71	68.30	-555.3	7,207	-7.70%	大買/大賣/鉅額交易
2021/10/29	318.4	60.04	108	59.49	62.10	210.4	5,907	3.56%	大買/大賣/鉅額交易
2021/10/28	102	57.63	70	58.54	56.50	32	5,203	0.62%	大買/
2021/10/27	58	60.25	236	59.01	58.80	-178	4,941	-3.60%	大賣/鉅額交易
2021/10/26	442	56.29	347.2	56.40	58.60	94.8	3,605	2.63%	大買/大賣/
2021/10/25	487.2	50.31	6	53.30	53.30	481.2	3,185	15.11%	大買/鉅額交易
2021/10/22	31	50.92	5.2	50.49	48.50	25.8	2,943	0.88%
2021/10/21	3.2	48.62	2.5	48.92	49.70	0.7	2,551	0.03%
2021/10/20	1.5	46.47	0	0.00	46.65	1.5	2,086	0.07%
2021/09/23	0	0.00	0.2	46.67	46.00	-0.2	4,768	0.00%
2021/09/22	0.2	46.35	0	0.00	45.75	0.2	4,914	0.00%
2021/09/07	0	0.00	0.1	48.30	47.80	-0.1	6,048	0.00%
2021/09/03	0	0.00	0.2	51.35	51.20	-0.2	6,139	0.00%
2021/09/02	0.3	51.71	1	51.00	51.00	-0.7	6,119	-0.01%
2021/09/01	1	50.12	0	0.00	50.40	1	6,071	0.02%
2021/08/13	0	0.00	0.1	51.80	51.30	-0.1	6,283	0.00%
2021/08/12	0.1	52.70	0	0.00	51.60	0.1	6,284	0.00%
2021/07/28	3	56.23	1	57.40	56.50	2	6,455	0.03%
2021/07/23	0	0.00	231	60.36	59.90	-231	6,422	-3.60%	大賣/鉅額交易
2021/07/22	0	0.00	0.1	61.10	61.10	-0.1	6,382	0.00%
2021/07/21	0	0.00	0.1	61.30	59.90	-0.1	6,341	0.00%
2021/07/20	0.2	62.30	0.1	61.20	60.80	0.1	6,311	0.00%
2021/07/19	0	0.00	0.2	61.85	61.10	-0.2	6,268	0.00%
2021/07/16	1.2	63.65	1.4	63.29	62.10	-0.2	6,347	0.00%
2021/07/15	0.5	64.00	6	63.70	63.30	-5.5	6,303	-0.09%
2021/07/14	2	62.97	1.7	62.44	63.60	0.3	6,120	0.00%
2021/07/13	1.7	65.42	3.5	64.53	62.00	-1.8	5,867	-0.03%
2021/07/12	4	60.70	3.3	60.45	62.30	0.7	5,556	0.01%
2021/07/09	10.8	59.27	4.2	59.43	58.90	6.6	5,363	0.12%
2021/07/08	0	0.00	4.1	59.28	58.20	-4.1	5,282	-0.08%
2021/07/07	0.2	59.70	0.3	58.80	57.80	-0.1	5,294	0.00%
2021/07/06	0	0.00	1.3	61.78	58.60	-1.3	5,252	-0.02%
2021/07/05	5.5	61.91	0.1	61.60	62.40	5.4	5,058	0.11%
2021/07/02	2.2	54.05	0.1	55.00	56.80	2.1	4,723	0.04%
2021/07/01	0	0.00	0.2	56.40	53.80	-0.2	4,847	0.00%
2021/06/30	0.3	56.70	1.2	56.73	56.60	-0.9	5,195	-0.02%
2021/06/29	1.3	56.12	0.3	55.40	56.60	1	5,319	0.02%
2021/06/28	0	0.00	0.2	55.40	55.00	-0.2	5,187	0.00%
2021/06/25	0.5	55.64	1	55.20	55.80	-0.5	5,136	-0.01%
2021/06/24	1.4	55.78	6	56.15	55.40	-4.6	5,093	-0.09%
2021/06/23	3.4	54.15	1.2	54.50	55.30	2.3	5,007	0.04%
2021/06/22	1.3	56.95	1	56.80	54.70	0.3	4,944	0.01%
2021/06/21	15	54.22	2	54.55	54.70	13	4,754	0.27%
2021/06/18	1	54.50	10.2	53.98	52.10	-9.2	4,520	-0.20%
2021/06/17	0.1	53.50	1.5	52.86	53.70	-1.4	4,415	-0.03%
2021/06/16	13.6	53.44	1	53.70	52.40	12.6	4,382	0.29%
2021/06/09	1	51.00	0	0.00	50.10	1	4,277	0.02%
2021/05/06	0	0.00	0.1	50.40	50.00	-0.1	3,670	0.00%
2021/05/05	0.1	51.50	0	0.00	50.10	0.1	3,669	0.00%
2021/04/29	0	0.00	0.1	53.10	53.20	-0.1	3,636	0.00%
2021/04/28	0.1	54.20	0	0.00	53.40	0.1	3,638	0.00%
2021/04/26	0	0.00	5	56.56	55.70	-5	3,725	-0.13%
2021/04/23	1	55.50	1	55.00	55.50	0	3,747	0.00%
2021/04/15	2	55.60	0	0.00	55.30	2	3,937	0.05%
2021/04/12	2	56.70	1	55.30	54.50	1	4,055	0.02%
2021/04/09	0	0.00	1	57.10	57.10	-1	4,098	-0.02%
2021/04/08	1	60.00	1	60.20	59.20	0	4,093	0.00%
2021/04/07	1	60.10	0.1	60.80	59.50	0.9	4,033	0.02%
2021/04/06	2.1	61.00	0.4	61.13	62.50	1.7	3,880	0.04%
2021/04/01	0.4	55.93	0	0.00	58.00	0.4	3,512	0.01%
2021/03/22	0	0.00	0.1	49.50	49.25	-0.1	4,162	0.00%
2021/03/19	0	0.00	0.1	48.90	49.80	-0.1	4,206	0.00%
2021/03/18	0	0.00	0.3	49.90	49.50	-0.3	4,226	-0.01%
2021/03/17	0.5	50.90	1	50.80	50.00	-0.5	4,299	-0.01%
2021/03/16	1	51.90	0	0.00	51.90	1	4,414	0.02%
2021/01/26	0	0.00	0.1	55.80	54.80	-0.1	6,245	0.00%
2021/01/25	0	0.00	0.3	56.77	56.70	-0.3	6,212	0.00%
2021/01/22	0.4	58.30	0	0.00	58.10	0.4	6,187	0.01%
2021/01/20	0	0.00	0.2	57.50	54.80	-0.2	6,264	0.00%
2021/01/18	0	0.00	1.2	58.77	58.10	-1.2	6,134	-0.02%
2021/01/15	2.4	58.66	2	60.80	59.50	0.4	6,043	0.01%
2021/01/08	0	0.00	0.1	54.30	54.30	-0.1	5,569	0.00%
2021/01/06	0	0.00	1.3	57.68	55.60	-1.3	5,479	-0.02%
2021/01/05	1.4	59.61	1.1	58.66	59.10	0.3	5,361	0.01%
2021/01/04	1	57.90	0	0.00	58.70	1	5,175	0.02%
2020/12/30	0	0.00	1	51.10	51.80	-1	4,927	-0.02%
2020/12/29	0	0.00	1.2	50.88	50.40	-1.2	4,872	-0.02%
2020/12/24	0	0.00	0.2	56.20	54.90	-0.2	4,640	0.00%
2020/12/23	0.5	57.92	1	57.80	58.20	-0.5	4,523	-0.01%
2020/12/22	1	60.40	0.5	58.80	56.80	0.5	4,477	0.01%
2020/12/21	0	0.00	0.2	59.40	59.30	-0.2	4,403	0.00%
2020/12/18	1.7	59.82	1.2	58.67	60.80	0.5	4,270	0.01%
2020/12/17	1.2	53.68	0.2	55.30	56.90	1	3,997	0.03%
2020/12/16	0.1	52.00	0	0.00	51.80	0.1	3,794	0.00%
2020/12/15	0	0.00	0.2	51.20	50.70	-0.2	3,776	-0.01%
2020/12/14	0.1	52.50	5	52.10	52.50	-4.9	3,732	-0.13%
2020/12/11	1	51.50	0.2	51.90	51.50	0.8	3,725	0.02%
2020/12/10	0.4	53.95	1.2	54.00	53.30	-0.8	3,682	-0.02%
2020/12/09	1.2	52.52	0	0.00	54.30	1.2	3,571	0.03%
2020/12/08	5	49.05	0	0.00	49.45	5	3,418	0.15%
2020/12/07	0	0.00	22.2	49.66	48.40	-22.2	3,394	-0.65%
2020/12/04	20.2	50.81	0	0.00	50.80	20.2	3,319	0.61%
2020/12/03	0	0.00	0.1	50.80	49.60	-0.1	3,261	0.00%
2020/12/02	0	0.00	0.2	52.60	51.60	-0.2	3,201	-0.01%
2020/12/01	0.3	50.57	15.2	50.34	53.50	-14.9	3,064	-0.49%
2020/11/30	15.2	49.81	8	49.86	49.80	7.2	2,844	0.25%
2020/11/27	7	50.26	0.2	49.65	49.80	6.8	2,641	0.26%
2020/11/26	1.2	48.44	51.1	47.02	51.00	-49.9	2,450	-2.04%
2020/11/25	3	44.57	11	46.10	46.40	-8	2,186	-0.37%
2020/11/24	53	42.21	0	0.00	42.20	53	2,022	2.62%
2020/11/23	0.1	42.00	0	0.00	42.05	0.1	1,968	0.01%
2020/10/28	10	42.40	0	0.00	40.50	10	3,322	0.30%
2020/08/27	0	0.00	2	41.03	40.00	-2	6,621	-0.03%
2020/08/26	0	0.00	10.2	41.14	40.55	-10.2	6,565	-0.15%
2020/08/24	10	43.45	1	43.00	42.00	9	6,410	0.14%
2020/08/21	2	42.68	1.2	40.67	43.45	0.9	6,253	0.01%
2020/08/20	1.3	39.30	0	0.00	39.50	1.3	6,045	0.02%
2020/08/19	1	38.85	0	0.00	38.95	1	5,910	0.02%
2020/08/07	0	0.00	44	38.87	38.25	-44	5,724	-0.77%
2020/08/05	0	0.00	5	41.51	41.10	-5	5,510	-0.09%
2020/08/04	1	40.00	17	40.73	40.45	-16	5,238	-0.31%
2020/07/31	0	0.00	1	38.60	38.80	-1	4,931	-0.02%
2020/07/30	2	39.15	1	39.10	38.75	1	4,844	0.02%
2020/07/27	0	0.00	1	38.60	36.75	-1	4,396	-0.02%
2020/07/24	63	39.94	3	38.98	38.00	60	4,291	1.40%
2020/07/17	1	37.65	0	0.00	37.70	1	3,658	0.03%
2020/07/14	0	0.00	1	37.30	37.55	-1	3,484	-0.03%
2020/07/13	0	0.00	1	38.95	38.10	-1	3,500	-0.03%
2020/07/10	0	0.00	3	37.95	37.85	-3	3,462	-0.09%
2020/07/09	9	39.36	20	40.43	39.20	-11	3,373	-0.33%
2020/07/08	20	38.10	0.2	37.90	38.10	19.8	3,048	0.65%
2020/07/06	0	0.00	10	36.90	37.35	-10	2,653	-0.38%
2020/07/03	6	38.78	2	38.25	37.00	4	2,525	0.16%
2020/07/02	5	36.31	3	33.45	36.35	2	2,271	0.09%
2020/07/01	0	0.00	2	32.85	33.05	-2	2,133	-0.09%
2020/06/30	0	0.00	1	33.95	33.55	-1	2,057	-0.05%
2020/06/29	2	31.53	7	32.05	32.55	-5	1,863	-0.27%
2020/06/24	0	0.00	5	28.35	29.60	-5	1,674	-0.30%
2020/06/23	0	0.00	17	26.93	26.95	-17	1,477	-1.15%
2020/06/19	34	26.60	0	0.00	26.60	34	1,421	2.39%
2020/06/15	0	0.00	2	27.35	27.00	-2	1,335	-0.15%
2020/06/12	2	26.98	0	0.00	27.60	2	1,338	0.15%
2020/04/16	0	0.00	1	30.05	30.45	-1	1,173	-0.09%
2020/04/14	1	25.10	0	0.00	25.20	1	1,075	0.09%
2020/03/26	0	0.00	1	19.25	19.20	-1	1,419	-0.07%
2020/03/19	1	17.00	0	0.00	16.95	1	1,649	0.06%
2020/03/18	0	0.00	1	19.45	18.80	-1	1,631	-0.06%
2020/03/17	1	19.45	0	0.00	19.75	1	1,638	0.06%
2020/03/12	0	0.00	1	24.40	23.70	-1	1,594	-0.06%
2020/03/10	0	0.00	3	27.00	26.95	-3	1,571	-0.19%
2020/03/06	0	0.00	1	28.90	28.55	-1	1,542	-0.06%
2020/03/05	0	0.00	1	29.45	29.00	-1	1,542	-0.06%
2020/03/04	1	28.55	0	0.00	28.75	1	1,537	0.07%
2020/03/02	8	27.92	4	28.24	27.75	4	1,533	0.26%
2020/02/24	0	0.00	2	30.18	30.10	-2	1,563	-0.13%
2020/02/21	1	30.75	0	0.00	30.80	1	1,578	0.06%
2020/02/20	0	0.00	1	30.55	30.50	-1	1,570	-0.06%
2020/02/19	1	30.85	0	0.00	30.75	1	1,568	0.06%
2020/02/18	0	0.00	2	30.70	30.75	-2	1,561	-0.13%
2020/02/14	3	30.47	0	0.00	30.65	3	1,562	0.19%
2020/02/05	0	0.00	1	30.45	30.00	-1	1,531	-0.07%
2020/02/04	0	0.00	3	30.22	30.10	-3	1,529	-0.20%
2020/02/03	4	28.60	0	0.00	29.15	4	1,523	0.26%
2020/01/31	1	31.00	3	32.60	31.50	-2	1,501	-0.13%
2020/01/30	2	32.43	0	0.00	32.10	2	1,486	0.13%
2020/01/15	0	0.00	2	35.78	35.60	-2	1,463	-0.14%
2020/01/09	1	33.80	0	0.00	33.80	1	1,395	0.07%
2020/01/08	0	0.00	3	33.78	33.50	-3	1,393	-0.22%
2020/01/06	0	0.00	1	35.05	34.60	-1	1,390	-0.07%
2020/01/03	2	35.45	3	35.68	35.60	-1	1,374	-0.07%
2020/01/02	0	0.00	1.1	36.20	36.35	-1.1	1,354	-0.08%
2019/12/31	84	36.03	3	36.00	35.85	81	1,334	6.07%
2019/12/26	0	0.00	0.1	35.55	35.65	-0.1	1,297	-0.01%
2019/12/23	1.2	37.14	1	36.85	36.05	0.2	1,197	0.01%
2019/12/18	1	33.25	0	0.00	33.30	1	1,075	0.09%
2019/12/13	4	32.03	0	0.00	31.80	4	1,034	0.39%
2019/12/12	5	32.81	0	0.00	32.25	5	1,031	0.48%
2019/12/10	1	32.05	0	0.00	32.05	1	1,013	0.10%
2019/12/06	1	32.10	0	0.00	32.00	1	1,045	0.10%
2019/12/02	1	31.80	0	0.00	31.80	1	1,174	0.09%
2019/11/29	0	0.00	2	32.30	32.00	-2	1,199	-0.17%
2019/11/26	0	0.00	1	32.90	32.90	-1	1,200	-0.08%
2019/11/25	2	32.98	0	0.00	32.60	2	1,203	0.17%
2019/11/21	0	0.00	1	34.00	33.45	-1	1,190	-0.08%
2019/11/19	1	31.70	0	0.00	31.60	1	1,117	0.09%
2019/10/23	0	0.00	1	34.75	34.90	-1	1,391	-0.07%
2019/10/21	0	0.00	2	34.55	34.70	-2	1,384	-0.14%
2019/10/17	0	0.00	1	34.15	34.35	-1	1,381	-0.07%
2019/10/16	1	33.85	5	33.71	33.65	-4	1,388	-0.29%
2019/10/14	8	33.73	0	0.00	33.50	8	1,395	0.57%
2019/10/01	1	34.60	0	0.00	34.60	1	1,418	0.07%
2019/09/20	0	0.00	1	35.30	35.30	-1	1,372	-0.07%
2019/08/27	1	31.60	0	0.00	31.60	1	1,797	0.06%
2019/08/16	0	0.00	1	32.45	32.45	-1	1,882	-0.05%
2019/08/08	1	31.60	1	32.35	31.60	0	2,048	0.00%
2019/08/07	1	31.15	0	0.00	31.15	1	2,113	0.05%
2019/08/02	0	0.00	1	34.75	34.40	-1	2,159	-0.05%
2019/07/19	1	35.00	0	0.00	35.00	1	2,226	0.04%
2019/07/17	0	0.00	1	35.25	35.35	-1	2,239	-0.04%
2019/07/15	0	0.00	1	35.45	35.70	-1	2,269	-0.04%
2019/07/09	0	0.00	1	35.45	35.35	-1	2,457	-0.04%
2019/07/08	1	35.40	7	35.49	35.30	-6	2,476	-0.24%
2019/07/02	0	0.00	105	36.61	37.25	-105	2,579	-4.07%	大賣/鉅額交易
2019/07/01	2	36.30	19	36.31	36.00	-17	2,576	-0.66%
2019/06/28	0	0.00	1	35.60	35.50	-1	2,591	-0.04%
2019/06/27	2	36.00	0	0.00	35.75	2	2,614	0.08%
2019/06/25	1	34.35	0	0.00	34.25	1	2,628	0.04%
2019/06/21	124	35.85	0	0.00	35.85	124	2,762	4.49%	大買/鉅額交易
2019/06/20	1	38.20	0	0.00	38.35	1	2,697	0.04%
2019/06/19	2	38.60	0	0.00	38.60	2	2,773	0.07%
2019/06/18	4	35.38	0	0.00	35.35	4	2,643	0.15%
2019/06/14	0	0.00	1	33.70	34.90	-1	2,905	-0.03%
2019/06/13	0	0.00	2	33.63	33.50	-2	2,984	-0.07%
2019/06/10	3	32.50	1	32.20	32.50	2	3,428	0.06%
2019/06/06	0	0.00	2	31.45	31.50	-2	3,435	-0.06%
2019/06/05	1	32.05	0	0.00	32.05	1	3,449	0.03%
2019/06/04	0	0.00	6	32.28	31.80	-6	3,471	-0.17%
2019/06/03	0	0.00	1	32.40	32.05	-1	3,513	-0.03%
2019/05/31	0	0.00	3	32.60	32.80	-3	3,564	-0.08%
2019/05/30	0	0.00	1	32.45	32.50	-1	3,561	-0.03%
2019/05/29	13	32.02	0	0.00	31.70	13	3,565	0.36%
2019/05/28	0	0.00	12	33.00	33.00	-12	3,571	-0.34%
2019/05/27	0	0.00	1	32.75	31.40	-1	3,567	-0.03%
2019/05/23	1	32.50	2	33.30	32.50	-1	3,594	-0.03%
2019/05/21	1	33.35	0	0.00	34.20	1	3,672	0.03%
2019/05/20	3	33.32	2	32.75	33.10	1	3,733	0.03%
2019/05/17	0	0.00	3	33.50	32.35	-3	3,741	-0.08%
2019/05/16	0	0.00	2	34.43	33.05	-2	3,755	-0.05%
2019/05/15	0	0.00	3	33.13	34.65	-3	3,702	-0.08%
2019/05/14	11	30.34	1	29.40	31.50	10	3,656	0.27%
2019/05/13	8	31.87	1	32.15	31.00	7	3,653	0.19%
2019/05/10	4	32.70	2	32.30	32.40	2	3,668	0.05%
2019/05/08	1	35.40	1	35.55	34.95	0	3,625	0.00%
2019/05/06	0	0.00	2	38.73	38.10	-2	3,626	-0.06%
2019/05/03	1	39.15	0	0.00	39.15	1	3,631	0.03%
2019/05/02	0	0.00	1	39.30	39.55	-1	3,618	-0.03%
2019/04/30	0	0.00	1	38.20	38.60	-1	3,607	-0.03%
2019/04/29	1	37.50	0	0.00	38.00	1	3,623	0.03%
2019/04/25	0	0.00	3	39.00	39.00	-3	3,591	-0.08%
2019/04/24	0	0.00	1	38.65	38.60	-1	3,593	-0.03%
2019/04/22	0	0.00	1	39.90	39.20	-1	3,576	-0.03%
2019/04/17	4	40.00	0	0.00	40.00	4	3,536	0.11%
2019/04/15	4	39.29	1	39.60	39.10	3	3,406	0.09%
2019/04/10	0	0.00	1	39.80	39.10	-1	3,375	-0.03%
2019/04/02	0	0.00	3	39.05	39.00	-3	3,375	-0.09%
2019/03/29	1	39.60	0	0.00	39.90	1	3,323	0.03%
2019/03/28	0	0.00	25	38.70	39.00	-25	3,292	-0.76%
2019/03/27	25	41.00	0	0.00	40.00	25	3,279	0.76%
2019/03/26	2	38.20	3	38.30	39.50	-1	3,166	-0.03%
2019/03/25	1	36.20	0	0.00	36.55	1	3,088	0.03%
2019/03/22	1	37.70	1	39.95	37.70	0	3,061	0.00%
2019/03/21	2	38.13	1	38.55	38.10	1	2,988	0.03%
2019/03/19	5	39.76	2	38.70	37.35	3	3,027	0.10%
2019/03/18	1	37.40	2	37.48	38.50	-1	2,779	-0.04%
2019/03/15	1	34.75	0	0.00	35.00	1	2,672	0.04%
2019/03/14	1	33.05	1	33.85	33.85	0	2,396	0.00%
2019/03/06	0	0.00	1	29.15	29.25	-1	2,313	-0.04%
2019/02/26	1	28.35	0	0.00	28.35	1	2,544	0.04%
2019/01/29	0	0.00	2	26.13	26.10	-2	2,669	-0.07%
2019/01/25	1	25.35	0	0.00	25.05	1	2,623	0.04%
2019/01/24	0	0.00	1	25.15	25.05	-1	2,647	-0.04%
2019/01/21	1	24.65	0	0.00	24.60	1	2,673	0.04%
2019/01/17	1	24.90	1	23.80	23.80	0	2,719	0.00%
2019/01/16	0	0.00	23	24.74	24.70	-23	2,716	-0.85%
2019/01/15	0	0.00	14	24.64	24.70	-14	2,714	-0.52%
2019/01/14	0	0.00	22	24.80	24.70	-22	2,730	-0.81%
2019/01/11	1	24.65	23	25.07	24.65	-22	2,752	-0.80%
2019/01/10	0	0.00	14	24.69	24.85	-14	2,760	-0.51%
2019/01/09	0	0.00	2	25.15	25.00	-2	2,777	-0.07%
2019/01/08	0	0.00	22	24.43	24.65	-22	2,779	-0.79%
2019/01/07	1	24.65	0	0.00	24.60	1	2,799	0.04%
2019/01/03	1	25.20	1	25.65	25.20	0	2,846	0.00%
2018/12/25	0	0.00	45	27.36	27.70	-45	2,948	-1.53%
2018/12/24	0	0.00	3	26.95	26.90	-3	2,886	-0.10%
2018/12/22	0	0.00	3	27.15	27.00	-3	2,880	-0.10%
2018/12/21	52	27.30	1	27.00	27.30	51	2,898	1.76%
2018/12/20	0	0.00	1	27.40	27.95	-1	2,906	-0.03%
2018/12/19	2	28.00	0	0.00	28.00	2	2,954	0.07%
2018/12/18	1	27.70	1	28.10	27.70	0	2,953	0.00%
2018/12/14	1	28.10	1	28.75	28.75	0	3,038	0.00%
2018/12/11	0	0.00	1	27.00	26.80	-1	3,088	-0.03%
2018/12/10	1	26.10	0	0.00	26.10	1	3,105	0.03%
2018/12/06	1	27.90	1	26.75	26.10	0	3,086	0.00%
2018/12/04	0	0.00	1	29.60	28.95	-1	3,076	-0.03%
2018/11/30	0	0.00	1	28.20	28.60	-1	3,070	-0.03%
2018/11/27	0	0.00	1	27.00	27.00	-1	3,120	-0.03%
2018/11/26	3	26.67	1	26.35	26.80	2	3,227	0.06%
2018/11/23	5	26.66	5	26.26	25.85	0	3,178	0.00%
2018/11/21	0	0.00	2	23.95	24.30	-2	3,016	-0.07%
2018/11/20	2	23.55	0	0.00	23.55	2	3,002	0.07%
2018/11/15	1	23.85	1	23.70	23.70	0	3,118	0.00%
2018/11/13	1	23.55	1	23.95	24.90	0	3,087	0.00%
2018/11/12	3	23.75	3	24.08	24.65	0	3,018	0.00%
2018/11/08	1	23.50	0	0.00	22.35	1	2,995	0.03%
2018/11/05	1	20.50	1	21.15	21.15	0	3,087	0.00%
2018/11/02	1	21.45	1	21.65	21.30	0	3,138	0.00%
2018/10/31	0	0.00	2	19.80	20.20	-2	3,126	-0.06%
2018/10/30	2	18.98	56	18.92	19.05	-54	3,144	-1.72%
2018/10/29	1	18.60	1	18.80	19.00	0	3,158	0.00%
2018/10/26	0	0.00	1	19.15	18.85	-1	3,200	-0.03%
2018/10/25	2	19.85	2	20.33	19.65	0	3,196	0.00%
2018/10/24	1	21.15	0	0.00	21.15	1	3,190	0.03%
2018/10/19	0	0.00	3	22.08	22.45	-3	3,193	-0.09%
2018/10/18	2	23.50	0	0.00	23.10	2	3,213	0.06%
2018/10/17	2	24.73	65	24.19	24.00	-63	3,240	-1.94%
2018/10/11	0	0.00	10	24.73	24.50	-10	3,401	-0.29%
2018/10/09	25	27.70	5	28.33	27.20	20	3,417	0.59%
2018/10/08	7	29.03	4	29.30	28.90	3	3,448	0.09%
2018/10/05	11	28.87	2	30.05	28.75	9	3,464	0.26%
2018/10/04	1	32.10	2	32.05	30.85	-1	3,488	-0.03%
2018/10/03	1	32.20	0	0.00	32.40	1	3,632	0.03%
2018/10/02	0	0.00	3	35.95	35.00	-3	3,755	-0.08%
2018/10/01	0	0.00	1	36.15	35.75	-1	3,821	-0.03%
2018/09/28	0	0.00	2	35.83	35.75	-2	3,978	-0.05%
2018/09/26	1	37.70	1	37.70	37.00	0	4,340	0.00%
2018/09/25	0	0.00	2	37.28	36.90	-2	4,569	-0.04%
2018/09/21	1	37.40	0	0.00	36.90	1	4,984	0.02%
2018/09/20	2	36.48	1	36.95	36.95	1	5,195	0.02%
2018/09/19	0	0.00	24	38.66	38.05	-24	5,237	-0.46%
2018/09/18	24	37.35	0	0.00	37.35	24	5,270	0.46%
2018/09/13	36	35.45	0	0.00	35.30	36	5,935	0.61%
2018/09/12	4	35.19	0	0.00	35.20	4	6,269	0.06%
2018/09/11	3	36.37	0	0.00	36.05	3	6,611	0.05%
2018/09/10	12	35.54	3	35.60	35.00	9	6,919	0.13%
2018/09/06	1	38.35	1	38.95	38.35	0	7,280	0.00%
2018/09/04	1	38.20	0	0.00	38.40	1	7,816	0.01%
2018/09/03	1	39.25	3	37.95	37.40	-2	7,856	-0.03%
2018/08/31	2	40.20	23	39.48	39.90	-21	7,891	-0.27%
2018/08/23	0	0.00	3	36.43	35.30	-3	8,274	-0.04%
2018/08/22	6	35.91	73	35.87	36.35	-67	8,297	-0.81%
2018/08/21	88	34.15	0	0.00	34.15	88	8,296	1.06%
2018/08/17	11	36.70	25	36.80	35.30	-14	8,324	-0.17%
2018/08/16	3	35.78	61	35.61	35.90	-58	8,317	-0.70%
2018/08/15	86	35.45	0	0.00	35.45	86	8,315	1.03%
2018/08/14	0	0.00	1	36.00	35.50	-1	8,324	-0.01%
2018/08/13	10	35.81	0	0.00	35.15	10	8,494	0.12%
2018/08/10	0	0.00	1	38.95	38.70	-1	8,575	-0.01%
2018/08/09	3	38.45	2	39.25	38.65	1	8,835	0.01%
2018/08/06	2	41.55	1	41.20	40.90	1	9,252	0.01%
2018/08/02	0	0.00	2	43.78	42.35	-2	9,410	-0.02%
2018/08/01	1	44.85	0	0.00	44.85	1	9,461	0.01%
2018/07/31	0	0.00	1	45.60	45.60	-1	9,520	-0.01%
2018/07/30	0	0.00	12	45.70	45.15	-12	9,620	-0.12%
2018/07/25	2	47.00	5	48.15	47.00	-3	10,381	-0.03%
2018/07/24	8	47.33	1	47.55	47.60	7	10,379	0.07%
2018/07/23	4	47.05	4	46.73	47.15	0	10,464	0.00%
2018/07/20	3	45.42	2	46.00	45.20	1	10,498	0.01%
2018/07/19	0	0.00	2	45.45	45.00	-2	10,644	-0.02%
2018/07/18	9	46.53	21	46.85	46.20	-12	10,796	-0.11%
2018/07/17	5	47.39	0	0.00	47.25	5	10,883	0.05%
2018/07/16	7	47.97	2	48.68	48.00	5	11,280	0.04%
2018/07/11	0	0.00	6	48.25	48.10	-6	11,705	-0.05%
2018/07/10	4	45.55	0	0.00	45.60	4	11,634	0.03%
2018/07/09	1	47.50	2	49.20	47.50	-1	11,760	-0.01%
2018/07/06	2	46.28	1	47.80	48.55	1	11,839	0.01%
2018/07/05	5	48.78	3	50.40	47.75	2	11,778	0.02%
2018/07/04	7	49.11	4	49.36	49.00	3	11,826	0.03%
2018/07/03	2	52.35	0	0.00	50.00	2	11,863	0.02%
2018/07/02	5	53.76	5	53.94	51.40	0	11,591	0.00%
2018/06/29	0	0.00	2	49.35	50.40	-2	11,188	-0.02%
2018/06/28	57	47.80	2	47.68	45.85	55	10,976	0.50%
2018/06/27	4	46.91	3	47.30	47.70	1	10,885	0.01%
2018/06/26	1	45.30	2.1	47.18	47.50	-1.1	10,755	-0.01%
2018/06/22	2	49.70	325.1	50.18	49.00	-323.1	10,353	-3.12%	大賣/鉅額交易
2018/06/21	0	0.00	0.1	50.00	50.10	-0.1	10,077	0.00%
2018/06/20	6.1	45.21	1	45.50	46.10	5.1	9,813	0.05%
2018/06/19	5	46.35	6	45.66	47.15	-1	9,495	-0.01%
2018/06/15	2	41.85	3.1	41.89	42.90	-1.1	9,375	-0.01%
2018/06/14	2.1	40.12	3	39.45	40.15	-0.9	9,233	-0.01%
2018/06/13	7.1	40.92	16	42.23	39.00	-8.9	9,282	-0.10%
2018/06/11	0	0.00	1.1	37.73	37.65	-1.1	9,064	-0.01%
2018/06/08	3	36.50	0	0.00	35.95	3	9,002	0.03%
2018/06/07	1	37.35	0.2	37.45	37.45	0.8	8,910	0.01%
2018/06/06	1	38.50	0.2	38.55	38.55	0.8	8,907	0.01%
2018/06/05	2	39.15	2	40.75	38.20	0	8,871	0.00%
2018/06/04	2.1	41.10	1	42.00	42.30	1.1	8,700	0.01%
2018/06/01	1.1	38.80	1	39.25	38.80	0.1	8,669	0.00%
2018/05/31	1.1	38.76	0	0.00	39.45	1.1	8,675	0.01%
2018/05/30	1.1	36.78	1	37.05	38.70	0.1	8,661	0.00%
2018/05/29	1	37.00	1	36.60	37.50	0	8,673	0.00%
2018/05/25	0	0.00	2.2	35.64	34.80	-2.2	8,726	-0.02%
2018/05/24	1	34.10	1	34.60	34.90	0	8,796	0.00%
2018/05/23	2	35.30	0.3	35.40	35.50	1.8	8,985	0.02%
2018/05/22	3	35.77	1	35.70	35.80	2	9,216	0.02%
2018/05/21	2.2	37.73	2	38.48	37.00	0.2	9,236	0.00%
2018/05/18	5.1	35.35	5	35.82	35.60	0.1	9,168	0.00%
2018/05/17	5.1	35.06	5	35.76	36.60	0.1	9,229	0.00%
2018/05/16	2.1	34.84	2	35.25	33.80	0.1	9,069	0.00%
2018/05/14	2	31.85	4	32.15	33.20	-2	8,863	-0.02%
2018/05/11	0	0.00	1	30.60	30.20	-1	8,709	-0.01%
2018/05/10	4	29.93	4	30.39	30.15	0	8,637	0.00%
2018/05/09	1	31.70	1	31.90	31.00	0	8,554	0.00%
2018/05/08	0	0.00	2	31.60	30.90	-2	8,544	-0.02%
2018/05/07	7	31.39	8	31.53	31.00	-1	8,596	-0.01%
2018/05/04	5	32.02	4	32.39	31.10	1	8,574	0.01%
2018/05/03	4	31.08	7	32.21	31.90	-3	8,483	-0.04%
2018/05/02	6	32.53	3	32.73	30.90	3	8,397	0.04%
2018/04/27	1	29.15	2	29.85	30.90	-1	8,131	-0.01%
2018/04/26	3	28.67	4	29.18	28.10	-1	7,996	-0.01%
2018/04/25	4	29.84	4	30.11	29.90	0	7,863	0.00%
2018/04/24	3	30.10	3	29.60	29.00	0	7,654	0.00%
2018/04/23	3	33.07	2	33.58	32.20	1	7,447	0.01%
2018/04/20	15	36.08	8	35.57	35.50	7	7,296	0.10%
2018/04/19	28	34.50	0	0.00	34.50	28	6,850	0.41%
2018/04/18	14	27.69	15	28.11	31.40	-1	6,821	-0.01%
2018/04/17	1	28.55	39	31.46	28.55	-38	6,457	-0.59%
2018/04/16	43	31.70	4	32.05	31.70	39	6,250	0.62%
2018/04/13	13	32.81	15	33.01	32.95	-2	6,134	-0.03%
2018/04/12	7	35.27	8	35.23	33.30	-1	5,835	-0.02%
2018/04/11	5	36.78	5	37.40	36.90	0	5,665	0.00%
2018/04/10	7	37.69	8	38.03	36.00	-1	5,565	-0.02%
2018/04/09	16	41.09	12	41.96	38.70	4	5,342	0.07%
2018/04/03	0	0.00	10	42.25	43.00	-10	5,068	-0.20%
2018/04/02	8	42.49	3	41.00	42.95	5	5,039	0.10%
2018/03/31	3	40.55	4	39.78	41.45	-1	5,014	-0.02%
2018/03/30	6	38.53	3	39.00	37.70	3	4,975	0.06%
2018/03/29	4	40.76	38	41.00	40.55	-34	4,959	-0.69%
2018/03/28	37	40.24	3	38.25	40.15	34	4,960	0.69%
2018/03/27	4	35.95	2	36.00	38.30	2	4,959	0.04%
2018/03/26	2	34.55	3	35.10	35.10	-1	4,915	-0.02%
2018/03/23	2	36.00	3	34.50	34.00	-1	4,884	-0.02%
2018/03/22	2	36.70	1	37.50	36.35	1	4,811	0.02%
2018/03/21	12	39.40	4	38.16	40.35	8	4,771	0.17%
2018/03/20	4	36.01	3	32.78	36.70	1	4,550	0.02%
2018/03/19	3	32.83	3	30.67	33.40	0	4,382	0.00%
2018/03/16	3	30.58	4	30.53	30.40	-1	4,204	-0.02%
2018/03/15	5	30.39	1	29.40	32.20	4	4,071	0.10%
2018/03/12	1	24.00	11	23.85	24.25	-10	3,704	-0.27%
2018/03/09	6	21.90	2	21.90	22.05	4	3,598	0.11%
2018/03/08	3	23.60	1	23.90	22.70	2	3,541	0.06%
2018/03/07	1	24.15	1	24.00	23.00	0	3,492	0.00%
2018/03/06	1	23.30	1	23.50	24.50	0	3,428	0.00%
2018/03/05	1	23.95	1	23.00	23.90	0	3,361	0.00%
2018/03/02	5	22.46	3	23.00	23.75	2	3,256	0.06%
2018/03/01	3	20.60	3	19.65	21.75	0	3,151	0.00%
2018/02/27	3	20.73	6	20.60	19.80	-3	3,066	-0.10%
2018/02/26	6	18.78	1	18.50	19.75	5	2,980	0.17%
2018/02/23	1	19.70	5	19.30	18.65	-4	2,888	-0.14%
2018/02/22	0	0.00	1	20.60	20.60	-1	2,673	-0.04%
2018/02/21	1	18.60	0	0.00	19.35	1	2,419	0.04%
2018/02/12	5	17.60	22	17.39	17.60	-17	2,351	-0.72%
2018/02/09	2	14.83	3	15.00	16.00	-1	2,163	-0.05%
2018/02/08	3	13.87	1	13.00	14.55	2	1,950	0.10%
2018/02/07	0	0.00	35	13.11	13.25	-35	1,790	-1.95%
2018/02/06	8	11.99	7	12.15	12.05	1	1,702	0.06%
2018/02/05	6	12.83	2	13.00	12.90	4	1,639	0.24%
2018/02/02	2	13.40	2	13.65	13.50	0	1,605	0.00%
2018/02/01	1	13.70	9	13.80	13.80	-8	1,591	-0.50%
2018/01/31	10	13.86	0	0.00	14.10	10	1,535	0.65%
2018/01/30	115	13.92	1	14.15	13.50	114	1,431	7.97%	大買/鉅額交易
2018/01/29	30	14.47	0	0.00	14.60	30	1,284	2.34%
2018/01/26	0	0.00	1	12.20	13.30	-1	1,164	-0.09%
2018/01/25	13	12.31	0	0.00	12.10	13	1,055	1.23%
2018/01/24	8	11.93	1	11.70	12.40	7	914	0.77%
2018/01/23	19	10.66	1	10.70	11.30	18	754	2.39%
2018/01/10	1	11.20	0	0.00	10.80	1	782	0.13%
2018/01/09	0	0.00	1	10.70	10.70	-1	781	-0.13%