威剛 (3260)-凱基-信義券商分點個股進出

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
90.9
漲跌
▲0.5
漲幅
+0.55%
成交量
1,911張
產業
上櫃半導體類股
1097人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威剛 (3260)籌碼相關－凱基-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-信義券商分點個股進出
凱基-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	21	90.94	1	91.20	90.90	20	2,530	0.79%
2024/11/11	10	92.00	0	0.00	90.40	10	2,836	0.35%
2024/10/28	0	0.00	0.2	86.40	86.10	-0.2	3,212	0.00%
2024/09/30	0	0.00	2	88.55	88.70	-2	4,170	-0.05%
2024/09/27	2	91.30	6	91.82	90.60	-4	4,229	-0.09%
2024/09/26	10	94.09	6	92.73	91.40	4	4,237	0.09%
2024/09/24	0	0.00	2	89.10	89.10	-2	4,247	-0.05%
2024/09/23	1	88.90	0	0.00	89.00	1	4,424	0.02%
2024/09/20	0	0.00	2	88.95	89.00	-2	4,479	-0.04%
2024/09/19	3	88.50	0	0.00	88.70	3	4,525	0.07%
2024/09/16	2	88.30	1	88.20	88.20	1	4,559	0.02%
2024/09/13	1	87.80	1	88.20	88.10	0	4,644	0.00%
2024/09/12	1	87.40	1	87.70	87.90	0	4,746	0.00%
2024/09/10	0	0.00	1	87.70	86.10	-1	4,886	-0.02%
2024/09/09	2	87.60	2	87.70	88.40	0	4,944	0.00%
2024/09/06	0	0.00	3	89.07	89.00	-3	5,119	-0.06%
2024/09/05	0	0.00	3	88.77	87.80	-3	5,216	-0.06%
2024/09/03	1	93.10	2	92.70	92.10	-1	5,392	-0.02%
2024/09/02	2	94.30	3	93.40	93.20	-1	5,480	-0.02%
2024/08/30	0	0.00	1	94.90	94.60	-1	5,502	-0.02%
2024/08/29	3	94.23	1	94.20	94.50	2	5,801	0.03%
2024/08/28	0	0.00	2	96.25	95.00	-2	6,013	-0.03%
2024/08/27	6	96.43	7	96.93	96.00	-1	6,080	-0.02%
2024/08/26	12	97.56	3	96.30	96.10	9	6,178	0.15%
2024/08/23	1	93.30	2	93.95	94.20	-1	6,342	-0.02%
2024/08/22	2	95.60	0	0.00	94.60	2	6,397	0.03%
2024/08/21	1	95.20	0	0.00	94.90	1	6,492	0.02%
2024/08/20	0	0.00	0.1	96.40	95.30	-0.1	6,619	0.00%
2024/08/19	0	0.00	1.2	97.30	97.20	-1.2	6,687	-0.02%
2024/08/16	1.1	97.55	3	96.97	96.50	-1.9	6,813	-0.03%
2024/08/15	2	96.40	2.6	96.70	95.50	-0.6	6,952	-0.01%
2024/08/14	0	0.00	1	94.70	94.70	-1	6,964	-0.01%
2024/08/13	1	94.80	0.5	94.60	94.80	0.5	7,002	0.01%
2024/08/12	4	92.50	2	92.30	92.00	2	7,066	0.03%
2024/08/09	4.1	95.59	1	93.10	93.10	3.1	7,098	0.04%
2024/08/07	2	86.15	2	88.05	88.80	0	7,668	0.00%
2024/08/05	2.2	82.85	2	83.00	82.80	0.2	8,547	0.00%
2024/08/01	1	94.60	0	0.00	94.60	1	9,714	0.01%
2024/07/26	2	90.85	3	91.93	92.30	-1	10,245	-0.01%
2024/07/22	4	94.75	14	95.50	94.50	-10	10,269	-0.10%
2024/07/19	4	97.98	1	97.50	97.00	3	10,272	0.03%
2024/07/18	0	0.00	2	99.40	100.00	-2	10,367	-0.02%
2024/07/17	2	100.75	1	100.50	100.50	1	10,368	0.01%
2024/07/16	0	0.00	1	101.00	101.50	-1	10,450	-0.01%
2024/07/15	5	100.26	1	99.30	99.30	4	10,674	0.04%
2024/07/12	2	100.75	1	102.00	102.00	1	10,671	0.01%
2024/07/11	6	102.50	3	102.00	101.50	3	10,859	0.03%
2024/07/09	8	106.06	1.1	104.58	104.50	6.9	11,520	0.06%
2024/07/08	0	0.00	1	111.00	110.00	-1	11,807	-0.01%
2024/07/05	1	110.50	12	110.29	110.00	-11	12,222	-0.09%
2024/07/04	1	111.50	1	110.50	110.50	0	13,146	0.00%
2024/07/03	0	0.00	4.1	111.48	111.50	-4.1	13,317	-0.03%
2024/07/02	2.1	109.02	5	109.00	109.00	-2.9	13,291	-0.02%
2024/07/01	0	0.00	1	109.50	109.50	-1	13,273	-0.01%
2024/06/28	6	108.25	1	109.50	108.00	5	13,321	0.04%
2024/06/27	0	0.00	9	108.39	108.00	-9	13,359	-0.07%
2024/06/26	3	109.50	3	110.00	108.50	0	13,236	0.00%
2024/06/25	4	108.63	0	0.00	110.00	4	13,272	0.03%
2024/06/24	4	110.50	0	0.00	110.00	4	13,259	0.03%
2024/06/21	2	112.00	0	0.00	112.50	2	13,285	0.02%
2024/06/20	1	113.50	2	113.75	114.00	-1	13,302	-0.01%
2024/06/19	3	112.33	4	113.00	112.50	-1	13,373	-0.01%
2024/06/18	2	112.50	4	113.13	113.50	-2	13,604	-0.01%
2024/06/17	3	112.00	0	0.00	111.00	3	13,570	0.02%
2024/06/14	0	0.00	1	113.50	113.50	-1	13,509	-0.01%
2024/06/13	1	112.00	17.2	113.31	113.50	-16.2	13,446	-0.12%
2024/06/12	3.2	109.61	14	110.00	111.50	-10.9	13,299	-0.08%
2024/06/11	7	107.71	1	107.00	107.50	6	13,213	0.05%
2024/06/07	13	110.12	2	110.75	109.50	11	13,154	0.08%
2024/06/05	1	111.50	2	112.25	112.00	-1	13,021	-0.01%
2024/06/04	116	113.07	103	113.49	110.50	13	13,062	0.10%	大買/大賣/
2024/06/03	0	0.00	3	117.17	117.00	-3	12,871	-0.02%
2024/05/31	2	113.75	2	114.00	114.00	0	12,663	0.00%
2024/05/30	59	113.76	1	113.50	113.50	58	12,702	0.46%
2024/05/29	14	114.86	8	112.75	115.50	6	12,629	0.05%
2024/05/28	6	112.67	7	112.00	111.50	-1	12,398	-0.01%
2024/05/27	103	113.50	14	113.14	113.50	89	12,396	0.72%	大買/
2024/05/24	1	113.50	9	112.44	113.00	-8	12,464	-0.06%
2024/05/23	61	110.16	58	110.53	110.00	3	12,416	0.02%
2024/05/22	2	112.00	1	113.00	113.00	1	12,483	0.01%
2024/05/21	19	112.03	4.2	110.92	112.00	14.9	12,427	0.12%
2024/05/20	3	108.33	1	109.00	108.00	2	12,395	0.02%
2024/05/17	1	108.50	3	111.67	108.00	-2	12,523	-0.02%
2024/05/16	2	109.50	1	109.00	110.00	1	12,642	0.01%
2024/05/15	2	109.75	7	110.43	108.50	-5	12,583	-0.04%
2024/05/14	6	107.58	7	108.50	107.50	-1	12,564	-0.01%
2024/05/13	65.2	113.72	58	112.82	107.50	7.2	12,424	0.06%
2024/05/10	109	117.23	98.2	117.87	118.00	10.8	11,870	0.09%	大買/
2024/05/09	52	115.49	52	115.89	113.50	0	11,440	0.00%
2024/05/08	51	113.52	70.2	115.52	120.00	-19.2	10,904	-0.18%
2024/05/07	116	115.69	119.7	115.59	114.50	-3.7	10,440	-0.04%	大買/大賣/
2024/05/06	24.1	111.16	41	108.39	109.00	-16.9	9,661	-0.17%
2024/05/03	2	102.50	9.2	103.58	104.00	-7.2	9,301	-0.08%
2024/05/02	2	98.80	2	100.75	101.00	0	9,229	0.00%
2024/04/30	1	100.00	0	0.00	100.00	1	9,522	0.01%
2024/04/29	1	100.50	2	100.50	101.00	-1	9,534	-0.01%
2024/04/26	1	99.30	1	99.70	99.10	0	9,577	0.00%
2024/04/25	31	99.93	26.1	99.95	98.70	4.9	9,568	0.05%
2024/04/24	78.1	99.91	89.1	100.01	99.50	-11	9,605	-0.11%
2024/04/23	2	93.60	153.1	94.49	94.50	-151.1	9,533	-1.58%	大賣/鉅額交易
2024/04/22	6.2	93.36	7.2	93.86	93.10	-1	9,519	-0.01%
2024/04/19	11.7	98.57	4	98.73	96.20	7.7	9,553	0.08%
2024/04/18	55.2	100.14	56	100.66	102.50	-0.8	9,358	-0.01%
2024/04/17	5	103.70	3	103.33	103.50	2	9,265	0.02%
2024/04/16	174.4	108.35	160.2	105.04	104.00	14.2	9,086	0.16%	大買/大賣/
2024/04/15	366	111.87	360	112.21	115.50	6	8,768	0.07%	大買/大賣/
2024/04/12	8	113.38	5	113.40	113.00	3	8,612	0.03%
2024/04/11	53	109.55	61	109.20	108.50	-8	8,205	-0.10%
2024/04/10	23	111.00	74.5	111.25	113.00	-51.5	7,874	-0.65%
2024/04/09	2	101.00	25.1	103.04	103.00	-23.1	7,133	-0.32%
2024/04/08	1	99.60	4	100.88	101.00	-3	7,015	-0.04%
2024/04/03	2	99.50	1.2	99.92	100.00	0.8	7,454	0.01%
2024/04/02	4.2	99.82	3	100.13	99.90	1.1	7,596	0.01%
2024/04/01	1	100.00	1.3	99.96	100.50	-0.3	7,633	0.00%
2024/03/29	7.3	99.04	1.3	99.08	98.70	6	7,545	0.08%
2024/03/28	1.3	99.67	5.3	99.71	98.80	-4	7,521	-0.05%
2024/03/27	0.2	98.45	2	97.45	98.80	-1.8	7,648	-0.02%
2024/03/26	3.1	98.61	2.1	99.55	96.90	1.1	7,691	0.01%
2024/03/25	0	0.00	1.2	98.13	98.30	-1.2	7,665	-0.02%
2024/03/22	2.2	98.95	1	99.70	98.70	1.2	7,688	0.02%
2024/03/21	5	99.60	4.1	99.58	100.50	0.9	7,607	0.01%
2024/03/20	3.1	97.67	1.1	96.72	96.00	2.1	7,517	0.03%
2024/03/19	1.1	96.01	1.1	96.95	96.90	-0.1	7,570	0.00%
2024/03/18	1.1	96.68	3.1	96.73	96.20	-2	7,683	-0.03%
2024/03/15	1.1	96.20	1.4	95.83	95.60	-0.3	7,859	0.00%
2024/03/14	1.4	96.23	1.3	95.89	94.90	0	7,976	0.00%
2024/03/13	1.3	97.77	1	96.20	95.70	0.3	8,232	0.00%
2024/03/12	1	97.50	1.1	97.21	97.80	-0.1	8,413	0.00%
2024/03/11	1.1	97.35	1.1	96.84	97.20	0	8,539	0.00%
2024/03/08	1.1	95.24	1.1	94.76	94.20	0	8,601	0.00%
2024/03/07	2.1	97.09	14	98.85	96.20	-11.9	8,690	-0.14%
2024/03/06	8	97.18	0.5	97.41	97.10	7.5	8,643	0.09%
2024/03/05	5.5	97.99	3	98.43	97.40	2.5	8,800	0.03%
2024/03/04	3	100.30	2.2	100.69	99.50	0.9	8,784	0.01%
2024/03/01	0.2	99.57	1.1	99.23	99.20	-0.9	8,773	-0.01%
2024/02/29	2.1	99.95	2.2	99.89	100.00	-0.1	8,862	0.00%
2024/02/27	29.1	100.43	28.1	100.48	98.50	1	8,902	0.01%
2024/02/26	3.2	98.27	61	98.10	98.00	-57.9	8,918	-0.65%
2024/02/23	81.2	101.38	12	102.92	100.00	69.2	8,893	0.78%
2024/02/22	87	100.30	53	100.48	101.00	34	8,812	0.39%
2024/02/21	0	0.00	4	100.50	100.00	-4	8,855	-0.05%
2024/02/20	6	98.57	147.1	99.74	99.80	-141.1	8,902	-1.58%	大賣/鉅額交易
2024/02/19	146	99.20	5.1	99.98	99.90	140.9	8,840	1.59%	大買/鉅額交易
2024/02/16	3.2	96.51	1	96.20	97.30	2.2	8,830	0.02%
2024/02/15	1	97.10	0	0.00	97.40	1	8,904	0.01%
2024/02/01	4	96.00	0	0.00	96.00	4	9,408	0.04%
2024/01/30	12	96.22	0	0.00	95.70	12	9,829	0.12%
2024/01/29	4	96.20	0	0.00	96.80	4	10,000	0.04%
2024/01/25	1	96.30	6.1	96.35	95.60	-5	10,400	-0.05%
2024/01/24	17.1	98.45	14	96.75	96.60	3	10,545	0.03%
2024/01/18	0	0.00	61	91.98	93.00	-61	10,885	-0.56%
2024/01/17	1	93.90	0.1	96.50	93.70	1	11,043	0.01%
2024/01/16	0.1	97.05	0.1	97.20	96.80	0.1	11,389	0.00%
2024/01/15	60	97.77	1	99.10	98.00	59	11,588	0.51%
2024/01/12	2.1	94.60	0	0.00	94.40	2.1	11,747	0.02%
2024/01/11	0	0.00	0.1	95.55	95.60	-0.1	12,242	0.00%
2024/01/10	1	94.50	1.1	95.11	96.20	-0.1	12,853	0.00%
2024/01/09	0.2	96.35	1	96.30	95.30	-0.8	13,309	-0.01%
2024/01/08	11	98.06	10	96.54	98.20	1	13,343	0.01%
2024/01/05	2	96.60	0	0.00	97.00	2	13,567	0.01%
2024/01/04	12.1	96.79	5	99.06	96.70	7.1	13,662	0.05%
2024/01/03	23	97.58	51	97.85	98.30	-28	13,720	-0.20%
2024/01/02	1.1	100.59	0	0.00	100.50	1.1	13,730	0.01%
2023/12/29	75	105.61	23	107.17	103.00	52	13,802	0.38%
2023/12/28	137	103.68	142	103.84	105.50	-5	13,716	-0.04%	大買/大賣/
2023/12/27	26	103.98	36	103.71	104.50	-10	14,145	-0.07%
2023/12/25	1	101.00	0	0.00	100.00	1	14,196	0.01%
2023/12/22	0	0.00	41	103.39	101.00	-41	14,205	-0.29%
2023/12/21	26	101.00	25	100.50	100.50	1	14,047	0.01%
2023/12/19	51	100.00	67.1	100.07	100.00	-16.1	14,001	-0.11%
2023/12/18	3	102.00	0	0.00	102.50	3	14,002	0.02%
2023/12/15	1.1	105.32	43	106.41	102.00	-41.9	14,102	-0.30%
2023/12/14	20	103.50	11	104.59	103.00	9	13,983	0.06%
2023/12/13	1	102.50	3	103.17	102.50	-2	13,988	-0.01%
2023/12/12	2	105.75	1	105.00	104.00	1	14,226	0.01%
2023/12/11	22.1	105.00	50	105.20	104.50	-27.9	14,214	-0.20%
2023/12/08	20	103.50	51	104.00	104.00	-31	14,283	-0.22%
2023/12/07	4	102.75	454	101.28	100.50	-450	14,549	-3.09%	大賣/鉅額交易
2023/12/06	1	99.70	72.3	100.77	102.50	-71.3	14,518	-0.49%
2023/12/05	19	98.50	1	99.00	98.30	18	14,444	0.12%
2023/12/04	1	103.50	28	101.20	101.00	-27	14,573	-0.19%
2023/12/01	0	0.00	0	99.80	99.60	0	14,420	0.00%
2023/11/30	1	100.00	86	101.51	100.00	-85	14,419	-0.59%
2023/11/29	1.1	98.84	1	99.00	98.90	0.1	14,336	0.00%
2023/11/28	1	96.40	220	95.09	96.70	-219	14,478	-1.51%	大賣/鉅額交易
2023/11/27	12	94.92	235	94.52	94.10	-223	14,801	-1.51%	大賣/鉅額交易
2023/11/24	1	97.00	225	97.19	96.30	-224	14,833	-1.51%	大賣/鉅額交易
2023/11/22	56	98.18	0	0.00	98.20	56	14,586	0.38%
2023/11/21	2	99.20	1	99.10	98.90	1	14,530	0.01%
2023/11/20	10	99.30	21	100.12	99.10	-11	14,495	-0.08%
2023/11/17	24	98.01	9	97.64	97.70	15	14,378	0.10%
2023/11/16	1	100.00	151	100.94	99.80	-150	14,182	-1.06%	大賣/鉅額交易
2023/11/15	47	105.11	110	105.59	102.00	-63	14,044	-0.45%	大賣/
2023/11/14	99	104.35	1	104.50	105.00	98	13,852	0.71%
2023/11/13	0	0.00	21	105.93	105.00	-21	13,780	-0.15%
2023/11/10	32	103.00	39	103.26	101.50	-7	13,533	-0.05%
2023/11/09	120	100.27	441	100.70	101.00	-321	13,446	-2.39%	大買/大賣/鉅額交易
2023/11/08	211	103.66	285	103.87	103.00	-74	13,263	-0.56%	大買/大賣/
2023/11/07	1,552	103.67	54.1	103.72	105.00	1,497.9	13,107	11.43%	大買/鉅額交易
2023/11/06	190	100.68	0	0.00	101.50	190	12,926	1.47%	大買/鉅額交易
2023/11/03	154	99.84	0	0.00	100.50	154	12,866	1.20%	大買/鉅額交易
2023/11/02	10.1	97.91	2	99.75	99.30	8.1	12,685	0.06%
2023/11/01	1	98.40	7	96.29	96.20	-6	12,404	-0.05%
2023/10/31	2	100.00	3	98.20	97.40	-1	12,230	-0.01%
2023/10/30	8	97.73	3	97.54	98.50	5	12,040	0.04%
2023/10/27	5	94.88	36	95.24	94.10	-31	11,889	-0.26%
2023/10/26	6	98.63	6	97.87	97.50	0	11,731	0.00%
2023/10/25	2	100.00	0.1	98.70	99.10	2	11,706	0.02%
2023/10/24	83.1	103.74	114	102.28	101.50	-30.9	11,574	-0.27%	大賣/
2023/10/23	7	105.71	0.1	105.46	106.00	6.9	11,171	0.06%
2023/10/20	2.1	101.85	54	102.46	105.00	-51.9	10,962	-0.47%
2023/10/19	68	103.93	5.4	105.39	104.00	62.6	10,690	0.59%
2023/10/18	4	102.11	31.4	101.56	101.50	-27.3	10,203	-0.27%
2023/10/17	11.4	98.63	120.1	99.98	100.00	-108.7	9,629	-1.13%	大賣/鉅額交易
2023/10/16	151	96.16	31.1	95.37	96.10	120	9,184	1.31%	大買/鉅額交易
2023/10/13	22.1	97.55	23.3	97.82	96.70	-1.2	9,084	-0.01%
2023/10/12	0	0.00	1	94.40	93.60	-1	8,735	-0.01%
2023/10/11	1	93.60	11	92.59	92.20	-10	8,644	-0.12%
2023/10/06	5.4	93.47	8.1	93.36	93.00	-2.7	8,530	-0.03%
2023/10/05	1	91.20	0	0.00	91.00	1	8,348	0.01%
2023/10/04	4	93.30	4	93.60	92.50	0	8,233	0.00%
2023/10/03	28.1	92.43	29.9	92.92	92.90	-1.8	7,895	-0.02%
2023/10/02	13	88.38	12	88.07	88.40	1	7,471	0.01%
2023/09/28	21	84.86	7.3	84.60	84.50	13.7	7,488	0.18%
2023/09/26	2	86.80	3	87.80	86.20	-1	7,780	-0.01%
2023/09/25	20	89.20	10	89.60	88.70	10	7,815	0.13%
2023/09/21	40	87.26	5	86.02	87.60	35	8,294	0.42%
2023/09/20	93	88.33	41	89.99	87.20	52	8,502	0.61%
2023/09/19	1	90.30	6	90.20	90.30	-5	8,469	-0.06%
2023/09/18	1	91.60	51	91.81	91.40	-50	8,485	-0.59%
2023/09/15	116	93.16	12	93.30	93.40	104	8,464	1.23%	大買/鉅額交易
2023/09/14	33	91.43	15	91.47	90.80	18	8,253	0.22%
2023/09/12	0	0.00	3	91.00	90.40	-3	8,732	-0.03%
2023/09/11	12	89.75	22.1	89.23	88.60	-10.1	8,394	-0.12%
2023/09/08	0	0.00	0.1	87.52	86.90	-0.1	8,411	0.00%
2023/09/07	1.1	89.94	4	88.90	88.80	-2.9	8,471	-0.03%
2023/09/05	0	0.00	26	85.94	87.40	-26	8,433	-0.31%
2023/09/04	1	86.20	2	86.20	86.00	-1	8,399	-0.01%
2023/09/01	22	88.27	9	88.37	87.90	13	8,392	0.15%
2023/08/31	47	87.87	38	88.41	86.80	9	8,249	0.11%
2023/08/30	0	0.00	8	81.85	83.80	-8	7,899	-0.10%
2023/08/24	3	80.90	5	80.74	79.50	-2	8,995	-0.02%
2023/08/22	0	0.00	9	77.96	77.60	-9	9,032	-0.10%
2023/08/21	0	0.00	1	76.70	76.70	-1	9,034	-0.01%
2023/08/18	4	75.75	0	0.00	76.00	4	9,059	0.04%
2023/08/16	6	75.25	0	0.00	74.80	6	8,996	0.07%
2023/08/15	0	0.00	1	76.70	77.00	-1	9,025	-0.01%
2023/08/11	3	76.40	0	0.00	76.00	3	9,085	0.03%
2023/08/10	1	77.90	0	0.00	76.70	1	9,049	0.01%
2023/08/09	7	81.23	2	83.95	79.50	5	8,965	0.06%
2023/08/04	2	79.60	0	0.00	79.60	2	8,801	0.02%
2023/08/01	0	0.00	2	84.00	82.60	-2	8,739	-0.02%
2023/07/31	2	84.50	2.2	82.30	81.90	-0.2	8,707	0.00%
2023/07/28	4.1	82.60	9	83.10	83.70	-5	8,634	-0.06%
2023/07/27	3.2	80.28	3	81.30	81.30	0.2	8,513	0.00%
2023/07/26	0	0.00	2	76.80	76.80	-2	8,403	-0.02%
2023/07/25	2	78.55	4	77.50	78.10	-2	8,410	-0.02%
2023/07/21	0	0.00	3	79.10	79.80	-3	8,399	-0.04%
2023/07/20	2	81.75	0	0.00	81.00	2	8,360	0.02%
2023/07/19	2	82.35	152	83.51	82.50	-150	8,289	-1.81%	大賣/鉅額交易
2023/07/18	3	81.87	0	0.00	81.90	3	8,264	0.04%
2023/07/17	4	84.80	3	84.83	84.80	1	8,211	0.01%
2023/07/14	1	83.70	1	85.60	85.70	0	8,239	0.00%
2023/07/13	2	83.85	5	84.40	83.30	-3	8,238	-0.04%
2023/07/12	2	81.20	0	0.00	81.60	2	8,206	0.02%
2023/07/11	1	82.30	5	83.50	82.20	-4	8,166	-0.05%
2023/07/10	5	81.90	0	0.00	81.80	5	8,154	0.06%
2023/07/07	5	83.90	2	84.20	83.30	3	8,179	0.04%
2023/07/06	1	87.40	1	87.40	87.40	0	8,163	0.00%
2023/07/05	1	91.50	0	0.00	90.40	1	8,074	0.01%
2023/07/04	0	0.00	2	91.55	92.90	-2	7,943	-0.03%
2023/07/03	1	89.70	200	89.21	89.70	-199	7,786	-2.56%	大賣/鉅額交易
2023/06/29	7	91.06	71	92.24	92.30	-64	7,891	-0.81%
2023/06/28	5	91.70	4	90.38	88.20	1	7,529	0.01%
2023/06/27	1	87.00	1	84.50	86.40	0	7,284	0.00%
2023/06/26	0	0.00	40	86.87	86.90	-40	7,213	-0.55%
2023/06/20	26	90.48	30	90.68	90.40	-4	7,312	-0.05%
2023/06/19	51	93.35	60	92.86	92.50	-9	7,249	-0.12%
2023/06/16	461	92.87	126	90.28	92.10	335	6,985	4.80%	大買/大賣/鉅額交易
2023/06/14	8	89.48	18	89.01	89.40	-10	6,180	-0.16%
2023/06/13	1	86.00	2	87.95	86.00	-1	5,947	-0.02%
2023/06/12	5	85.40	1	86.90	85.50	4	5,805	0.07%
2023/06/09	53	84.44	30	83.48	84.00	23	5,614	0.41%
2023/06/08	87	84.20	0	0.00	84.30	87	5,533	1.57%
2023/06/07	50	83.76	6	83.20	84.00	44	5,479	0.80%
2023/06/06	0	0.00	5.1	82.12	81.80	-5.1	5,393	-0.09%
2023/06/05	0	0.00	0	84.60	84.20	0	5,280	0.00%
2023/06/02	7	86.03	0.1	85.63	85.60	6.9	5,212	0.13%
2023/06/01	52	85.83	1.1	85.64	85.60	50.9	5,141	0.99%
2023/05/31	1.4	84.41	2.2	87.24	89.30	-0.8	4,817	-0.02%
2023/05/30	1.2	81.28	1	80.90	81.20	0.2	4,092	0.00%
2023/05/29	60	78.78	0	0.00	79.90	60	3,973	1.51%
2023/05/24	1	76.70	0	0.00	76.70	1	3,852	0.03%
2023/05/23	0	0.00	125	76.05	76.80	-125	3,852	-3.24%	大賣/鉅額交易
2023/05/22	1	76.90	0	0.00	76.60	1	3,848	0.03%
2023/05/18	0	0.00	1	76.00	77.40	-1	3,838	-0.03%
2023/05/17	0	0.00	1	74.40	74.70	-1	3,767	-0.03%
2023/05/11	1	73.30	0	0.00	70.60	1	3,793	0.03%
2023/05/08	1	73.20	0	0.00	73.50	1	3,799	0.03%
2023/05/02	0	0.00	1	75.80	75.80	-1	3,839	-0.03%
2023/04/28	126	75.69	0	0.00	75.00	126	3,886	3.24%	大買/鉅額交易
2023/04/27	0	0.00	5	74.00	75.00	-5	3,819	-0.13%
2023/04/25	2	71.60	2	71.90	71.00	0	3,748	0.00%
2023/04/19	5	74.32	0	0.00	74.30	5	3,705	0.13%
2023/04/18	2	76.70	31	77.40	76.20	-29	3,633	-0.80%
2023/04/13	4	80.00	0	0.00	79.60	4	3,497	0.11%
2023/04/11	1	81.70	0	0.00	81.30	1	3,310	0.03%
2023/04/10	2	77.90	0	0.00	78.10	2	3,139	0.06%
2023/04/07	1	80.70	3.1	80.28	80.00	-2.1	3,077	-0.07%
2023/03/31	121.1	80.45	99	79.64	79.50	22.1	2,864	0.77%	大買/
2023/03/30	0	0.00	0.1	76.95	76.00	-0.1	2,577	0.00%
2023/03/28	2	74.25	0.1	74.00	73.70	2	2,425	0.08%
2023/03/27	6	76.90	250	77.07	75.80	-244	2,377	-10.26%	大賣/鉅額交易
2023/03/24	1.2	77.47	11.2	77.76	78.50	-10	2,305	-0.43%
2023/03/23	11.2	76.93	1	78.00	76.80	10.2	2,166	0.47%
2023/03/22	251	71.93	1	72.90	73.30	250	1,978	12.64%	大買/鉅額交易
2023/02/24	10	67.70	10	66.65	66.30	0	1,620	0.00%
2023/02/21	10	69.40	12	68.38	68.20	-2	1,780	-0.11%
2023/02/16	2	68.35	0	0.00	69.60	2	1,926	0.10%
2023/02/15	0	0.00	6	67.88	67.80	-6	1,904	-0.32%
2023/02/14	5	67.54	0	0.00	68.20	5	1,842	0.27%
2023/01/30	0	0.00	1	64.00	65.40	-1	1,680	-0.06%
2022/12/27	0	0.00	1	57.30	57.20	-1	1,781	-0.06%
2022/12/09	0	0.00	1	59.60	59.20	-1	1,816	-0.06%
2022/12/05	0	0.00	1	63.70	63.70	-1	1,806	-0.06%
2022/12/01	0	0.00	10	62.45	62.00	-10	1,789	-0.56%
2022/11/30	2	61.90	0	0.00	61.70	2	1,787	0.11%
2022/11/28	5	62.04	0	0.00	61.80	5	1,775	0.28%
2022/11/17	1	63.90	0	0.00	64.40	1	1,650	0.06%
2022/11/16	3	63.40	4	64.03	63.30	-1	1,535	-0.07%
2022/11/11	0	0.00	2	58.40	58.10	-2	1,348	-0.15%
2022/11/10	2	56.50	0	0.00	56.10	2	1,321	0.15%
2022/10/28	0	0.00	6	53.47	52.80	-6	1,370	-0.44%
2022/10/27	3	56.10	0	0.00	56.50	3	1,321	0.23%
2022/10/20	1	58.60	1	59.10	58.10	0	1,309	0.00%
2022/10/18	3	59.60	0	0.00	59.60	3	1,267	0.24%
2022/10/17	0	0.00	1	57.90	58.10	-1	1,237	-0.08%
2022/10/14	0	0.00	1	56.20	56.50	-1	1,257	-0.08%
2022/10/12	6	55.87	6	55.63	56.80	0	1,290	0.00%
2022/10/11	1	55.50	0	0.00	55.50	1	1,268	0.08%
2022/10/07	0	0.00	1	54.60	56.50	-1	1,265	-0.08%
2022/10/05	0	0.00	7	53.80	53.30	-7	1,241	-0.56%
2022/10/04	0	0.00	2	53.40	53.40	-2	1,238	-0.16%
2022/09/29	0	51.80	0	0.00	51.50	0	1,264	0.00%
2022/09/27	0	53.50	5	53.00	53.80	-5	1,271	-0.39%
2022/09/16	0	0.00	6	61.40	61.50	-6	1,332	-0.45%
2022/09/06	0	0.00	1	59.20	58.00	-1	1,536	-0.07%
2022/08/30	1	60.00	0	0.00	59.80	1	1,554	0.06%
2022/08/26	0	0.00	1	62.00	60.90	-1	1,567	-0.06%
2022/08/22	0	0.00	1	61.00	60.80	-1	1,673	-0.06%
2022/07/29	0	0.00	1	58.30	58.40	-1	1,674	-0.06%
2022/07/28	1	57.70	0	0.00	57.70	1	1,678	0.06%
2022/07/27	2	57.70	0	0.00	58.30	2	1,679	0.12%
2022/07/26	0	0.00	1	58.10	58.00	-1	1,680	-0.06%
2022/07/22	0	0.00	1	59.90	59.70	-1	1,681	-0.06%
2022/07/20	0	0.00	35	62.93	62.80	-35	1,656	-2.11%
2022/07/19	1	62.30	0	0.00	62.20	1	1,621	0.06%
2022/07/13	0	0.00	0	59.60	59.90	0	1,659	0.00%
2022/07/05	0	0.00	2	57.10	57.60	-2	1,877	-0.11%
2022/07/04	0	0.00	2	57.15	56.70	-2	1,876	-0.11%
2022/06/30	1	60.70	0	0.00	60.10	1	1,886	0.05%
2022/06/28	1	62.30	1	63.00	62.90	0	1,893	0.00%
2022/06/27	1	61.50	1	62.70	63.30	0	1,906	0.00%
2022/06/22	0	0.00	2	60.30	60.50	-2	1,992	-0.10%
2022/06/20	2	66.70	0	0.00	63.60	2	2,022	0.10%
2022/06/17	0	0.00	1	68.20	68.40	-1	1,993	-0.05%
2022/06/16	1	71.10	0	0.00	69.70	1	1,997	0.05%
2022/06/13	0	0.00	1	70.50	70.80	-1	2,158	-0.05%
2022/06/10	1	71.90	0	0.00	72.10	1	2,236	0.04%
2022/06/09	0	0.00	1	72.90	72.60	-1	2,283	-0.04%
2022/06/06	1	73.80	5	74.72	74.30	-4	2,400	-0.17%
2022/05/31	0	0.00	1	73.70	75.90	-1	2,807	-0.04%
2022/05/27	1	72.20	0	0.00	71.90	1	3,234	0.03%
2022/05/26	1	72.30	2	72.50	71.60	-1	3,333	-0.03%
2022/05/25	1	71.10	3	71.43	71.50	-2	3,520	-0.06%
2022/05/24	0	0.00	1	72.50	71.50	-1	3,930	-0.03%
2022/05/20	1	72.50	0	0.00	72.30	1	4,774	0.02%
2022/05/18	0	0.00	1	73.20	73.20	-1	6,231	-0.02%
2022/05/16	1	71.00	1	71.70	70.60	0	6,804	0.00%
2022/05/13	0	0.00	2	70.50	70.40	-2	6,822	-0.03%
2022/05/12	1	70.90	0	0.00	69.10	1	6,859	0.01%
2022/04/19	0	0.00	2	72.40	72.00	-2	7,198	-0.03%
2022/04/18	1	71.80	0	0.00	71.80	1	7,199	0.01%
2022/04/15	0	0.00	2	73.30	73.20	-2	7,208	-0.03%
2022/04/13	0	0.00	1	77.50	77.20	-1	7,182	-0.01%
2022/04/12	2	77.70	0	0.00	76.80	2	7,205	0.03%
2022/04/11	1	81.80	0	0.00	79.20	1	7,203	0.01%
2022/04/07	0	0.00	0.1	85.90	84.50	-0.1	7,427	0.00%
2022/04/01	0.1	83.90	0	0.00	85.40	0.1	7,476	0.00%
2022/03/30	0	0.00	1	84.90	84.60	-1	7,549	-0.01%
2022/03/25	0	0.00	5	85.34	84.60	-5	7,780	-0.06%
2022/03/24	2	86.20	0	0.00	86.20	2	7,731	0.03%
2022/03/22	0	0.00	0.1	87.80	88.00	-0.1	7,775	0.00%
2022/03/18	2	86.80	0	0.00	87.70	2	7,832	0.03%
2022/03/17	0	0.00	1	87.50	88.00	-1	7,914	-0.01%
2022/03/16	0	0.00	1	86.80	84.10	-1	7,882	-0.01%
2022/03/15	4.1	85.38	0	0.00	85.10	4.1	7,841	0.05%
2022/03/11	2	89.75	0	0.00	89.40	2	7,995	0.03%
2022/03/07	1	90.20	0	0.00	90.50	1	8,633	0.01%
2022/03/04	1	95.90	6	96.10	94.80	-5	8,523	-0.06%
2022/03/03	17	98.74	13	99.35	97.60	4	8,465	0.05%
2022/03/02	4	94.83	4	96.78	97.40	0	8,222	0.00%
2022/03/01	0	0.00	2	94.90	95.90	-2	8,276	-0.02%
2022/02/25	2	93.80	0	0.00	92.90	2	8,347	0.02%
2022/02/24	5	93.18	5	94.24	92.30	0	9,000	0.00%
2022/02/23	4	97.15	2	96.95	99.50	2	9,172	0.02%
2022/02/22	4	96.30	24	96.60	96.40	-20	9,004	-0.22%
2022/02/21	14	99.31	11.3	100.85	96.50	2.7	8,632	0.03%
2022/02/18	46.3	94.45	21	95.27	99.00	25.3	8,050	0.31%
2022/02/17	4	91.63	7	93.09	91.30	-3	7,466	-0.04%
2022/02/15	1	88.60	0	0.00	88.60	1	6,951	0.01%
2022/02/14	2	88.35	0	0.00	89.60	2	6,975	0.03%
2022/02/11	1	89.60	2	90.20	90.40	-1	7,188	-0.01%
2022/02/10	3	89.93	5	89.60	91.10	-2	7,243	-0.03%
2022/02/09	1	86.20	2	87.05	87.50	-1	7,122	-0.01%
2022/02/08	1	87.20	3	86.97	86.30	-2	7,156	-0.03%
2022/02/07	2	85.30	7	85.34	86.20	-5	7,231	-0.07%
2022/01/26	0	0.00	2	82.55	83.60	-2	7,368	-0.03%
2022/01/25	0	0.00	2	83.10	83.10	-2	7,448	-0.03%
2022/01/24	2	81.60	0	0.00	82.30	2	7,472	0.03%
2022/01/21	1	82.90	0	0.00	82.50	1	7,481	0.01%
2022/01/13	1	87.90	1	88.50	87.50	0	7,735	0.00%
2022/01/11	0	0.00	1	87.40	87.20	-1	7,782	-0.01%
2022/01/10	3	88.07	0	0.00	87.30	3	7,779	0.04%
2022/01/07	1	87.20	0	0.00	87.30	1	7,777	0.01%
2022/01/06	0	0.00	5	89.10	88.60	-5	7,784	-0.06%
2022/01/05	2	88.80	110	88.66	88.80	-108	7,829	-1.38%	大賣/鉅額交易
2022/01/04	3	90.00	0	0.00	90.00	3	7,859	0.04%
2022/01/03	2	90.75	9	91.37	90.70	-7	7,850	-0.09%
2021/12/30	132	94.21	2.2	93.38	92.30	129.8	7,850	1.65%	大買/鉅額交易
2021/12/29	2	92.20	1	92.00	92.20	1	7,623	0.01%
2021/12/28	1.2	91.08	5	91.00	90.80	-3.8	7,647	-0.05%
2021/12/27	0	0.00	1	91.50	91.40	-1	7,735	-0.01%
2021/12/23	2	91.30	1	90.90	91.20	1	7,729	0.01%
2021/12/22	11	92.56	10	91.75	90.80	1	7,722	0.01%
2021/12/21	0	0.00	9	90.10	89.90	-9	7,577	-0.12%
2021/12/20	0	0.00	1	89.40	89.10	-1	7,536	-0.01%
2021/12/16	10	91.00	3	91.37	90.60	7	7,493	0.09%
2021/12/15	10	91.00	10	91.40	91.50	0	7,462	0.00%
2021/12/13	1	93.00	0	0.00	92.50	1	7,481	0.01%
2021/12/08	2	94.80	1	92.60	92.80	1	7,361	0.01%
2021/12/07	0	0.00	3.1	93.11	92.80	-3.1	7,303	-0.04%
2021/12/06	4	93.08	927.3	93.51	92.20	-923.3	7,190	-12.84%	大賣/鉅額交易
2021/12/03	928	92.11	6	91.33	93.00	922	7,046	13.08%	大買/鉅額交易
2021/12/02	2.4	90.22	3	91.73	89.40	-0.6	6,963	-0.01%
2021/11/30	34	86.48	30	86.10	86.10	4	6,719	0.06%
2021/11/29	1	83.10	1.2	84.83	84.80	-0.2	6,857	0.00%
2021/11/26	1.2	88.02	2.1	87.46	86.10	-1	6,968	-0.01%
2021/11/25	1.1	89.00	0.1	89.50	88.90	1	6,921	0.01%
2021/11/24	1.1	92.00	0	0.00	92.90	1.1	6,804	0.02%
2021/11/23	8	94.58	14.2	94.32	91.80	-6.2	6,712	-0.09%
2021/11/22	6	90.00	9	93.47	94.00	-3	5,995	-0.05%
2021/11/19	1.2	87.28	3	86.80	85.50	-1.8	5,554	-0.03%
2021/11/18	18	87.53	1.1	88.35	88.50	16.9	5,632	0.30%
2021/11/17	0.1	86.80	0	0.00	86.80	0.1	5,574	0.00%
2021/11/16	10	84.20	167	85.09	84.10	-157	5,597	-2.80%	大賣/鉅額交易
2021/11/15	2	81.10	0	0.00	82.00	2	5,590	0.04%
2021/11/11	0	0.00	0.3	81.02	80.70	-0.3	6,027	0.00%
2021/11/10	166.2	81.15	0	0.00	81.30	166.2	6,310	2.63%	大買/鉅額交易
2021/11/09	0.1	86.30	0	0.00	86.10	0.1	6,547	0.00%
2021/11/04	1	85.20	0	0.00	85.40	1	7,119	0.01%
2021/11/02	0	0.00	20	81.80	81.90	-20	7,209	-0.28%
2021/10/29	0	0.00	1	83.60	83.00	-1	8,009	-0.01%
2021/10/28	0	0.00	1	83.30	83.80	-1	8,052	-0.01%
2021/10/25	1	81.00	2	81.40	82.10	-1	8,216	-0.01%
2021/10/21	0	0.00	1.1	80.49	79.60	-1.1	8,607	-0.01%
2021/10/20	1	78.70	0	0.00	79.70	1	8,725	0.01%
2021/10/18	0.1	77.90	0	0.00	77.50	0.1	9,426	0.00%
2021/10/15	1	77.30	0	0.00	77.30	1	9,732	0.01%
2021/10/13	1	74.90	0	0.00	74.80	1	10,017	0.01%
2021/10/07	1	79.90	0	0.00	80.00	1	10,583	0.01%
2021/10/05	0	0.00	1	73.50	78.20	-1	11,295	-0.01%
2021/10/04	1	75.10	14	75.06	74.20	-13	11,500	-0.11%
2021/10/01	0	0.00	10	80.00	77.70	-10	11,719	-0.09%
2021/09/29	2	80.60	2	80.45	80.10	0	13,629	0.00%
2021/09/28	1	83.40	0	0.00	82.80	1	13,816	0.01%
2021/09/27	0	0.00	1	83.90	83.90	-1	14,240	-0.01%
2021/09/24	0	0.00	1	83.10	83.10	-1	14,706	-0.01%
2021/09/23	3	83.30	1	83.80	83.20	2	15,148	0.01%
2021/09/13	14	85.80	30	85.80	85.70	-16	18,268	-0.09%
2021/09/10	1	85.80	1	85.40	87.30	0	18,417	0.00%
2021/09/09	1	83.30	1	84.40	85.40	0	18,454	0.00%
2021/09/08	1	84.00	0	0.00	84.00	1	18,513	0.01%
2021/09/07	1	86.20	4	85.25	83.90	-3	18,598	-0.02%
2021/09/06	1	86.00	0	0.00	85.90	1	18,756	0.01%
2021/09/03	1	90.10	1	89.40	88.90	0	18,862	0.00%
2021/09/02	1	92.30	4	90.63	89.30	-3	18,925	-0.02%
2021/09/01	18	89.40	3	89.73	91.70	15	18,883	0.08%
2021/08/31	1	87.60	1	87.80	87.80	0	18,824	0.00%
2021/08/26	3	89.40	2	89.15	88.30	1	19,414	0.01%
2021/08/25	0	0.00	1	90.00	89.20	-1	19,628	-0.01%
2021/08/24	5	88.24	0	0.00	88.00	5	20,161	0.02%
2021/08/23	2	91.25	0	0.00	91.30	2	20,234	0.01%
2021/08/20	50	90.14	0	0.00	88.40	50	20,512	0.24%
2021/08/19	30	91.19	70	91.37	89.10	-40	20,767	-0.19%
2021/08/18	49	87.91	1	89.40	93.90	48	21,357	0.22%
2021/08/17	0	0.00	43	88.02	87.50	-43	21,851	-0.20%
2021/08/16	202	90.74	3	90.73	90.00	199	22,124	0.90%	大買/鉅額交易
2021/08/13	4	92.08	8	90.30	88.70	-4	22,087	-0.02%
2021/08/12	16	98.46	0	0.00	97.40	16	21,933	0.07%
2021/08/11	22	100.23	33	99.82	99.40	-11	22,359	-0.05%
2021/08/10	13	109.46	205	107.00	106.00	-192	22,218	-0.86%	大賣/鉅額交易
2021/08/09	2	115.25	2	114.50	110.50	0	22,524	0.00%
2021/08/06	2	119.75	1	118.00	117.50	1	22,912	0.00%
2021/08/05	11	123.14	11	123.14	119.00	0	23,304	0.00%
2021/08/04	0	0.00	5	118.00	119.00	-5	23,153	-0.02%
2021/08/03	0	0.00	3	114.33	115.00	-3	23,457	-0.01%
2021/08/02	7	114.93	5	116.00	115.50	2	24,052	0.01%
2021/07/28	9	107.50	7	106.64	108.00	2	25,710	0.01%
2021/07/27	9	117.17	1	120.50	115.00	8	26,625	0.03%
2021/07/26	1	120.00	6	117.92	121.00	-5	27,900	-0.02%
2021/07/23	16	116.88	1	118.00	117.00	15	28,578	0.05%
2021/07/22	5	118.60	16	118.31	120.00	-11	28,908	-0.04%
2021/07/21	11	110.68	1.1	113.55	111.50	9.9	29,083	0.03%
2021/07/20	1	118.00	2	117.00	115.50	-1	29,793	0.00%
2021/07/16	5	121.70	5	121.40	120.00	0	31,287	0.00%
2021/07/15	2	119.00	3	119.17	119.50	-1	32,162	0.00%
2021/07/14	7	119.36	7	120.50	118.50	0	32,502	0.00%
2021/07/13	1	118.00	7	123.29	118.00	-6	32,438	-0.02%
2021/07/12	9	125.11	1	124.50	122.00	8	32,200	0.02%
2021/07/09	5	122.70	0	0.00	123.00	5	31,895	0.02%
2021/07/08	5.1	124.61	1	126.00	126.00	4.1	31,793	0.01%
2021/07/07	12	127.96	11	128.14	125.50	1	31,619	0.00%
2021/07/06	30.1	124.88	52.1	125.14	124.50	-22.1	30,890	-0.07%
2021/07/05	0	0.00	10.1	123.00	123.00	-10.1	29,864	-0.03%
2021/07/02	17.2	107.13	8	111.44	112.00	9.2	29,796	0.03%
2021/07/01	25	110.92	29	109.60	106.50	-4	29,695	-0.01%
2021/06/30	143	108.91	158	109.10	111.50	-15	29,394	-0.05%	大買/大賣/
2021/06/29	373	111.66	362.1	111.93	109.50	10.9	29,078	0.04%	大買/大賣/
2021/06/28	37.1	108.96	47.1	108.47	110.50	-10	28,318	-0.04%
2021/06/25	9	102.67	25	102.64	101.00	-16	27,372	-0.06%
2021/06/24	2	98.30	2	99.00	98.60	0	27,047	0.00%
2021/06/23	6	100.33	0	0.00	100.50	6	26,874	0.02%
2021/06/22	1	95.00	1	96.10	94.00	0	26,459	0.00%
2021/06/21	2	96.70	0	0.00	96.30	2	26,334	0.01%
2021/06/17	5	101.00	1	101.00	101.50	4	26,145	0.02%
2021/06/16	33	102.22	7	99.14	99.00	26	26,121	0.10%
2021/06/15	5	101.00	1	100.50	102.00	4	26,036	0.02%
2021/06/11	9	98.51	0	0.00	97.70	9	25,849	0.03%
2021/06/10	0	0.00	100	100.75	99.50	-100	25,768	-0.39%
2021/06/09	3	98.90	0	0.00	100.00	3	25,680	0.01%
2021/06/08	100	99.21	1	101.00	99.60	99	25,628	0.39%
2021/06/07	4	101.50	2	99.30	99.60	2	25,567	0.01%
2021/06/04	9	103.50	6	103.25	102.00	3	25,445	0.01%
2021/06/03	28	101.80	48.1	100.60	101.50	-20.1	25,198	-0.08%
2021/06/02	31	103.66	11.2	100.91	100.50	19.8	25,134	0.08%
2021/06/01	51.3	106.59	68	107.25	105.00	-16.7	24,904	-0.07%
2021/05/31	15	100.43	340	100.95	102.50	-325	24,371	-1.33%	大賣/鉅額交易
2021/05/28	19	101.79	14	102.57	101.00	5	24,291	0.02%
2021/05/27	4	99.63	3	100.67	98.80	1	24,169	0.00%
2021/05/26	15	101.07	7.1	101.25	98.20	7.9	23,954	0.03%
2021/05/25	74.1	100.48	12	101.00	102.00	62.1	23,566	0.26%
2021/05/24	317	90.08	15	90.63	93.00	302	23,702	1.27%	大買/鉅額交易
2021/05/21	5	87.10	4	88.00	87.50	1	23,717	0.00%
2021/05/20	6	86.93	8	86.44	85.50	-2	23,725	-0.01%
2021/05/19	12	87.92	10	88.79	89.60	2	23,864	0.01%
2021/05/18	5	83.80	3	83.57	85.30	2	23,558	0.01%
2021/05/17	13	82.31	24	82.02	77.60	-11	23,441	-0.05%
2021/05/14	8	88.55	19	86.07	86.00	-11	22,999	-0.05%
2021/05/13	14	85.54	2	83.45	84.10	12	22,681	0.05%
2021/05/12	6	88.12	7	86.40	86.50	-1	22,141	0.00%
2021/05/11	4.1	96.94	1	95.90	95.90	3.1	21,576	0.01%
2021/05/10	8	110.88	30	112.90	106.50	-22	21,130	-0.10%
2021/05/07	21	110.79	6	110.08	111.50	15	20,493	0.07%
2021/05/06	6	104.83	207	102.35	103.00	-201	19,876	-1.01%	大賣/鉅額交易
2021/05/05	358	109.03	160	105.11	102.50	198	19,284	1.03%	大買/大賣/鉅額交易
2021/05/04	56	115.69	40	112.89	113.00	16	18,703	0.09%
2021/05/03	21	123.81	24.7	125.57	121.00	-3.7	17,606	-0.02%
2021/04/29	84.7	111.52	75.1	111.88	121.00	9.7	16,150	0.06%
2021/04/28	63	110.86	63.1	111.43	110.00	-0.1	15,344	0.00%
2021/04/27	15.1	112.16	10.1	111.60	109.50	5	14,764	0.03%
2021/04/26	8.1	110.39	5	110.80	113.50	3.1	14,185	0.02%
2021/04/23	4	97.70	4.1	103.45	103.50	-0.1	13,245	0.00%
2021/04/22	23	98.26	9.4	98.62	94.50	13.6	12,648	0.11%
2021/04/21	2.5	92.27	17	92.64	99.10	-14.5	11,610	-0.13%
2021/04/20	56	90.33	60	90.39	90.10	-4	10,594	-0.04%
2021/04/19	28	87.83	12	88.00	88.30	16	10,250	0.16%
2021/04/16	0	0.00	9	85.91	86.70	-9	10,423	-0.09%
2021/04/14	2	81.00	835	80.99	81.80	-833	10,284	-8.10%	大賣/鉅額交易
2021/04/09	1	84.90	1	86.20	85.90	0	10,100	0.00%
2021/04/08	0	0.00	3	85.50	85.30	-3	10,032	-0.03%
2021/04/07	0	0.00	5	89.00	87.00	-5	9,930	-0.05%
2021/04/06	1	87.70	15	87.81	87.10	-14	9,735	-0.14%
2021/04/01	10	87.40	2	86.35	85.90	8	9,868	0.08%
2021/03/31	11	86.01	7	85.80	85.80	4	9,824	0.04%
2021/03/30	502	84.84	3	85.00	85.00	499	9,816	5.08%	大買/鉅額交易
2021/03/29	340	83.66	1	82.40	84.80	339	9,775	3.47%	大買/鉅額交易
2021/03/26	1	81.30	1	81.60	81.60	0	9,679	0.00%
2021/03/25	1	80.80	0	0.00	80.40	1	9,733	0.01%
2021/03/23	0	0.00	1	81.20	80.30	-1	9,824	-0.01%
2021/03/16	1	82.30	1	82.80	83.10	0	10,539	0.00%
2021/03/11	6	82.02	0	0.00	82.50	6	11,268	0.05%
2021/03/10	0	0.00	1	80.70	80.70	-1	11,828	-0.01%
2021/03/09	0	0.00	9	79.93	81.50	-9	12,144	-0.07%
2021/03/08	0	0.00	6	80.17	79.80	-6	13,341	-0.04%
2021/03/05	2	79.65	9	79.58	79.00	-7	13,843	-0.05%
2021/03/04	2	81.40	0	0.00	80.30	2	13,814	0.01%
2021/03/03	2	82.10	174	82.26	82.00	-172	13,763	-1.25%	大賣/鉅額交易
2021/03/02	4	85.83	0	0.00	83.50	4	13,673	0.03%
2021/02/26	4	85.98	4	85.95	86.30	0	13,470	0.00%
2021/02/25	6	87.93	15	87.17	86.10	-9	13,406	-0.07%
2021/02/24	28	89.04	49	88.31	87.80	-21	13,151	-0.16%
2021/02/23	107	86.88	15	85.57	86.70	92	12,341	0.75%	大買/
2021/02/22	4	82.40	3	83.63	82.00	1	11,843	0.01%
2021/02/19	23	81.19	10	80.62	79.60	13	11,600	0.11%
2021/02/18	106	77.53	3	76.63	77.50	103	11,299	0.91%	大買/鉅額交易
2021/02/17	1	74.80	1	74.60	75.20	0	11,009	0.00%
2021/02/05	0	0.00	1	73.80	72.90	-1	10,869	-0.01%
2021/02/04	3	73.80	3	73.53	73.00	0	10,839	0.00%
2021/02/03	2	72.10	5	72.06	71.50	-3	10,674	-0.03%
2021/01/29	2	69.00	0	0.00	69.50	2	10,757	0.02%
2021/01/28	3	70.10	0	0.00	70.10	3	10,723	0.03%
2021/01/27	2	71.90	0	0.00	71.70	2	10,696	0.02%
2021/01/26	1	72.40	0	0.00	72.40	1	10,631	0.01%
2021/01/21	2	69.50	1	70.10	69.00	1	10,419	0.01%
2021/01/20	0	0.00	1	69.00	69.00	-1	10,366	-0.01%
2021/01/18	0	0.00	1	70.70	71.00	-1	10,260	-0.01%
2021/01/15	0	0.00	1	73.90	72.80	-1	10,178	-0.01%
2021/01/14	1	74.00	20	74.77	75.00	-19	10,086	-0.19%
2021/01/12	2	74.45	1	74.80	74.00	1	9,929	0.01%
2021/01/11	24	76.29	11	75.86	75.20	13	9,768	0.13%
2021/01/08	1	72.40	0	0.00	72.30	1	9,356	0.01%
2021/01/07	0	0.00	0	71.90	71.80	0	9,348	0.00%
2021/01/06	2	71.95	2	72.40	70.90	0	9,419	0.00%
2021/01/05	1	72.80	1	73.60	72.00	0	9,347	0.00%
2021/01/04	1	72.70	1	73.60	72.80	0	9,352	0.00%
2020/12/31	2	73.25	7	73.83	73.00	-5	9,327	-0.05%
2020/12/30	1	73.40	0	0.00	73.60	1	9,341	0.01%
2020/12/29	7	74.20	8	76.01	73.70	-1	9,427	-0.01%
2020/12/28	12	75.38	4	75.35	75.40	8	9,278	0.09%
2020/12/25	1	73.90	3	73.47	73.30	-2	8,960	-0.02%
2020/12/24	6	72.98	3	73.27	73.30	3	8,889	0.03%
2020/12/23	3	71.03	3	70.33	72.10	0	8,725	0.00%
2020/12/22	4	70.13	1.2	71.19	68.90	2.9	8,637	0.03%
2020/12/21	5	70.44	125	71.04	71.20	-120	8,554	-1.40%	大賣/鉅額交易
2020/12/18	4	70.70	2	70.90	70.50	2	8,478	0.02%
2020/12/17	0	0.00	1	71.50	71.70	-1	8,411	-0.01%
2020/12/16	2	71.90	1	71.40	71.10	1	8,352	0.01%
2020/12/15	7	72.21	197	70.78	69.70	-190	8,300	-2.29%	大賣/鉅額交易
2020/12/14	2	74.90	9	75.14	74.90	-7	8,106	-0.09%
2020/12/11	3	76.03	34.2	75.75	75.10	-31.2	8,011	-0.39%
2020/12/10	198.4	76.12	7	76.30	74.70	191.4	7,749	2.47%	大買/鉅額交易
2020/12/09	140	76.97	39	76.65	76.30	101	7,503	1.35%	大買/鉅額交易
2020/12/08	1	73.60	8	73.90	75.00	-7	7,138	-0.10%
2020/12/07	17	75.07	3	74.23	74.50	14	6,914	0.20%
2020/12/04	26	76.18	5.9	76.08	74.30	20.1	6,522	0.31%
2020/12/03	11.5	72.14	3	72.27	72.20	8.5	5,881	0.14%
2020/12/02	62.4	71.39	32	71.44	72.70	30.4	5,464	0.56%
2020/12/01	5	63.30	8	64.79	67.10	-3	4,158	-0.07%
2020/11/27	2	61.30	0	0.00	61.40	2	3,496	0.06%
2020/11/23	2	61.50	2	60.60	61.00	0	3,131	0.00%
2020/11/18	0	0.00	30	59.65	59.20	-30	2,950	-1.02%
2020/11/17	0	0.00	1	60.00	59.50	-1	2,927	-0.03%
2020/11/11	9	57.72	0	0.00	57.70	9	2,978	0.30%
2020/11/10	3	59.10	3	58.63	58.60	0	2,951	0.00%
2020/11/09	10	58.60	1	58.50	58.60	9	2,893	0.31%
2020/11/06	0	0.00	5	58.00	58.00	-5	2,928	-0.17%
2020/11/04	15	56.00	0	0.00	56.00	15	2,936	0.51%
2020/11/03	0	0.00	3	56.20	56.20	-3	2,948	-0.10%
2020/11/02	13	54.70	3	54.80	54.70	10	2,975	0.34%
2020/10/30	15	55.10	2	55.30	55.00	13	3,009	0.43%
2020/10/29	2	55.20	1	55.40	55.60	1	3,134	0.03%
2020/10/28	5	56.30	0	0.00	56.00	5	3,170	0.16%
2020/10/27	1	57.00	1	56.90	56.90	0	3,231	0.00%
2020/10/22	0	0.00	1	57.20	57.60	-1	3,335	-0.03%
2020/10/20	1	58.20	0	0.00	58.50	1	3,452	0.03%
2020/10/19	1	57.10	2	58.00	58.40	-1	3,521	-0.03%
2020/10/16	1	57.50	0	0.00	57.00	1	3,537	0.03%
2020/10/14	31	59.99	1	59.70	59.30	30	3,564	0.84%
2020/10/12	0	0.00	10	58.80	59.10	-10	3,571	-0.28%
2020/10/08	0.5	58.60	13	58.56	58.40	-12.5	3,692	-0.34%
2020/10/07	1	58.00	21	57.72	58.40	-20	3,725	-0.54%
2020/10/06	13.3	57.75	6	57.22	58.00	7.3	3,742	0.19%
2020/09/29	0	0.00	1	54.40	54.60	-1	3,940	-0.03%
2020/09/28	0.3	53.70	0	0.00	53.70	0.3	4,113	0.01%
2020/09/25	1	52.90	0	0.00	52.90	1	4,194	0.02%
2020/09/24	5	54.30	0	0.00	53.90	5	4,291	0.12%
2020/09/23	5	55.30	0	0.00	55.20	5	4,440	0.11%
2020/09/22	5	56.10	0	0.00	56.10	5	4,527	0.11%
2020/09/21	0	0.00	4	57.00	56.80	-4	4,535	-0.09%
2020/09/18	24	56.73	0	0.00	56.80	24	4,533	0.53%
2020/09/17	0	0.00	20	56.14	56.50	-20	4,496	-0.44%
2020/09/15	15	55.26	1	55.00	54.90	14	4,397	0.32%
2020/09/14	10	53.58	10	53.40	54.40	0	4,406	0.00%
2020/09/10	20	53.90	20	53.10	53.00	0	4,458	0.00%
2020/09/02	1	53.30	10	53.40	53.50	-9	5,075	-0.18%
2020/08/31	10	52.25	0	0.00	52.00	10	5,453	0.18%
2020/08/26	0	0.00	20	52.90	52.90	-20	5,638	-0.35%
2020/08/25	1	52.70	0	0.00	53.20	1	5,665	0.02%
2020/08/21	24	50.93	4	51.15	51.00	20	5,746	0.35%
2020/08/20	4	50.90	1	49.80	50.70	3	5,776	0.05%
2020/08/19	1	53.50	5	53.78	53.70	-4	5,740	-0.07%
2020/08/13	8	55.50	4	56.10	55.70	4	6,023	0.07%
2020/08/12	4	55.60	4	55.00	56.50	0	6,058	0.00%
2020/08/11	1	57.90	0	0.00	57.50	1	6,016	0.02%
2020/08/07	1	58.20	0	0.00	58.20	1	6,135	0.02%
2020/08/04	1	58.40	1	59.00	58.30	0	6,571	0.00%
2020/07/31	0	0.00	2	60.90	60.80	-2	6,608	-0.03%
2020/07/30	0	0.00	3	59.00	59.40	-3	6,614	-0.05%
2020/07/29	0	0.00	21	57.95	58.20	-21	6,730	-0.31%
2020/07/28	20	58.50	1	56.80	56.70	19	6,793	0.28%
2020/07/27	0	0.00	3	59.47	59.40	-3	6,883	-0.04%
2020/07/24	3	61.00	0	0.00	60.50	3	6,941	0.04%
2020/07/23	0	0.00	5	61.30	61.80	-5	6,936	-0.07%
2020/07/20	4	60.20	0	0.00	60.00	4	7,406	0.05%
2020/07/17	8	60.34	1	61.20	60.20	7	7,595	0.09%
2020/07/16	5	62.70	0	0.00	61.80	5	8,100	0.06%
2020/07/15	1	62.00	4	62.25	61.50	-3	8,136	-0.04%
2020/07/10	1	59.10	1	59.90	59.10	0	8,262	0.00%
2020/07/09	1	62.00	2	64.10	61.60	-1	8,315	-0.01%
2020/07/07	0	0.00	3	62.03	61.00	-3	8,337	-0.04%
2020/07/06	2	60.50	2	60.80	60.30	0	8,464	0.00%
2020/07/02	0	0.00	30	59.90	60.60	-30	8,867	-0.34%
2020/07/01	0	0.00	1	59.00	58.90	-1	8,967	-0.01%
2020/06/24	10	56.70	0	0.00	56.90	10	9,421	0.11%
2020/06/23	20	56.70	0	0.00	56.20	20	9,645	0.21%
2020/06/19	20	57.70	20	57.50	57.10	0	9,993	0.00%
2020/06/16	0	0.00	1	58.20	58.10	-1	10,407	-0.01%
2020/06/12	3	56.27	0	0.00	58.00	3	10,878	0.03%
2020/06/09	4	60.90	8	61.11	60.90	-4	11,172	-0.04%
2020/06/08	1	58.60	5	58.40	59.10	-4	11,054	-0.04%
2020/06/05	10	59.35	12	59.11	59.00	-2	11,014	-0.02%
2020/05/27	1	56.50	1	56.70	56.40	0	11,431	0.00%
2020/05/25	11	55.69	6	56.10	56.00	5	11,550	0.04%
2020/05/22	24	56.63	21	56.97	56.90	3	11,550	0.03%
2020/05/21	54	54.10	0	0.00	54.40	54	11,267	0.48%
2020/05/20	4	53.20	1	53.20	53.30	3	11,270	0.03%
2020/05/19	2	53.65	32	53.51	53.80	-30	11,286	-0.27%
2020/05/18	18	51.96	6	51.80	51.90	12	11,323	0.11%
2020/05/15	50	52.40	2	53.40	51.70	48	11,448	0.42%
2020/05/14	35	53.21	0	0.00	52.70	35	11,664	0.30%
2020/05/12	8	54.69	15	54.26	53.40	-7	11,704	-0.06%
2020/05/08	6	58.10	3	57.47	58.10	3	11,699	0.03%
2020/05/07	3	56.87	0	0.00	56.90	3	11,649	0.03%
2020/05/06	0	0.00	1	57.00	56.80	-1	11,693	-0.01%
2020/05/05	3	57.60	4	58.40	57.40	-1	11,743	-0.01%
2020/05/04	29	56.50	62	56.42	57.20	-33	11,784	-0.28%
2020/04/30	0	0.00	18	57.62	57.20	-18	11,807	-0.15%
2020/04/28	4	57.00	1	56.80	56.70	3	11,869	0.03%
2020/04/27	1	57.00	0	0.00	57.20	1	11,965	0.01%
2020/04/24	9	57.27	18	56.90	56.50	-9	11,927	-0.08%
2020/04/23	54	54.87	87	55.36	55.70	-33	11,683	-0.28%
2020/04/22	1	54.60	55	55.01	55.00	-54	11,628	-0.46%
2020/04/21	27	57.15	187	57.67	56.10	-160	11,493	-1.39%	大賣/鉅額交易
2020/04/20	9	53.82	0	0.00	53.90	9	11,038	0.08%
2020/04/17	17	53.45	385	53.38	52.90	-368	11,337	-3.25%	大賣/鉅額交易
2020/04/16	373	53.17	7	53.19	52.80	366	11,336	3.23%	大買/鉅額交易
2020/04/15	194	52.96	14	53.52	52.90	180	11,646	1.55%	大買/鉅額交易
2020/04/13	3	51.00	5	51.92	51.00	-2	11,844	-0.02%
2020/04/10	2	52.15	1	51.20	52.00	1	11,795	0.01%
2020/04/09	4	52.10	22	51.51	51.50	-18	11,748	-0.15%
2020/04/08	13	50.30	4	49.11	50.90	9	11,626	0.08%
2020/04/07	9	48.89	2	48.90	49.35	7	11,433	0.06%
2020/04/06	1	46.30	19	45.13	46.60	-18	11,170	-0.16%
2020/04/01	0	0.00	2	41.45	42.40	-2	11,199	-0.02%
2020/03/31	14	43.18	4	42.94	41.75	10	11,102	0.09%
2020/03/30	15	41.98	11	42.09	43.15	4	11,009	0.04%
2020/03/27	15	47.13	10	46.92	45.55	5	10,912	0.05%
2020/03/26	20	45.73	22	45.35	46.10	-2	10,825	-0.02%
2020/03/25	3	44.85	1	45.75	45.75	2	10,848	0.02%
2020/03/24	5	40.99	26	40.84	41.60	-21	10,947	-0.19%
2020/03/23	26	38.78	0	0.00	38.20	26	10,985	0.24%
2020/03/20	20	41.60	21	42.43	42.30	-1	11,089	-0.01%
2020/03/19	1	39.50	16	41.26	39.35	-15	11,195	-0.13%
2020/03/18	19	46.94	3	45.80	43.70	16	11,306	0.14%
2020/03/13	1	55.90	65	55.48	58.20	-64	11,342	-0.56%
2020/03/12	3	62.83	10	63.70	61.40	-7	11,280	-0.06%
2020/03/11	14	69.38	7	68.04	67.30	7	11,172	0.06%
2020/03/10	5	69.40	5	69.00	70.20	0	11,095	0.00%
2020/03/09	6	71.92	1	71.90	69.20	5	10,922	0.05%
2020/03/06	6	74.10	8	74.08	72.90	-2	10,766	-0.02%
2020/03/05	0	0.00	5	73.20	73.50	-5	10,585	-0.05%
2020/03/03	1	69.80	2	69.90	70.00	-1	10,290	-0.01%
2020/03/02	1	66.00	5	67.70	66.10	-4	10,160	-0.04%
2020/02/27	2	67.50	2	67.20	67.20	0	10,060	0.00%
2020/02/24	2	71.80	4	72.05	71.70	-2	9,777	-0.02%
2020/02/21	256	72.01	0	0.00	71.70	256	9,756	2.62%	大買/鉅額交易
2020/02/20	0	0.00	2	72.55	72.30	-2	9,761	-0.02%
2020/02/19	0	0.00	55	71.35	71.70	-55	9,814	-0.56%
2020/02/18	16	74.07	50	71.50	71.30	-34	9,716	-0.35%
2020/02/17	47	75.87	176	74.71	74.20	-129	9,582	-1.35%	大賣/鉅額交易
2020/02/14	8	75.19	3	75.40	75.80	5	9,316	0.05%
2020/02/13	2	75.65	1	76.20	74.50	1	9,360	0.01%
2020/02/12	19	75.54	20	75.89	75.20	-1	9,328	-0.01%
2020/02/11	2	73.80	2	73.60	73.90	0	9,049	0.00%
2020/02/10	1	72.60	2	73.00	72.20	-1	8,942	-0.01%
2020/02/07	6	73.62	7	74.07	72.20	-1	8,887	-0.01%
2020/02/06	5	74.40	11	74.85	74.60	-6	8,852	-0.07%
2020/02/05	17	73.32	9	73.63	74.00	8	8,722	0.09%
2020/02/04	3	72.17	0	0.00	71.90	3	8,541	0.04%
2020/02/03	15	67.89	14	69.63	71.60	1	8,433	0.01%
2020/01/31	1	70.20	4	68.65	70.70	-3	8,262	-0.04%
2020/01/30	3	69.93	160	71.70	69.00	-157	8,099	-1.94%	大賣/鉅額交易
2020/01/20	5	75.96	1	76.40	76.00	4	7,900	0.05%
2020/01/17	1	75.50	2	75.75	75.10	-1	7,801	-0.01%
2020/01/16	5	74.70	6	75.23	74.90	-1	7,684	-0.01%
2020/01/15	18	75.20	12	74.33	74.20	6	7,576	0.08%
2020/01/14	7	75.79	46	75.46	75.90	-39	7,470	-0.52%
2020/01/13	156	74.95	3	74.90	76.00	153	7,378	2.07%	大買/鉅額交易
2020/01/10	8	71.09	5	71.80	73.00	3	6,952	0.04%
2020/01/09	45	73.40	55	73.37	71.20	-10	6,765	-0.15%
2020/01/08	22	71.03	61	71.37	71.40	-39	6,350	-0.61%
2020/01/07	43	68.83	102	67.31	69.10	-59	5,876	-1.00%	大賣/
2020/01/06	6	68.93	2	67.80	67.70	4	5,744	0.07%
2020/01/03	18	68.89	8	69.71	69.30	10	5,682	0.18%
2020/01/02	183	70.97	18	70.82	70.30	165	5,568	2.96%	大買/鉅額交易
2019/12/30	0	0.00	67	68.66	68.30	-67	5,289	-1.27%
2019/12/27	39	70.44	69	71.43	70.40	-30	5,192	-0.58%
2019/12/26	1	69.60	1	69.70	69.70	0	4,897	0.00%
2019/12/25	0	0.00	1	69.40	69.60	-1	4,828	-0.02%
2019/12/24	1	69.10	2	68.15	69.50	-1	4,736	-0.02%
2019/12/23	65	67.39	99	67.28	66.80	-34	4,598	-0.74%
2019/12/20	21	69.20	13	69.05	68.50	8	4,461	0.18%
2019/12/19	159	68.61	138	67.93	68.20	21	4,320	0.49%	大買/大賣/
2019/12/18	33	67.53	26	68.32	66.80	7	4,084	0.17%
2019/12/17	12	68.23	16	69.03	68.10	-4	3,910	-0.10%
2019/12/16	52	66.18	297	66.62	67.80	-245	3,704	-6.61%	大賣/鉅額交易
2019/12/13	20	62.67	41.3	63.20	63.40	-21.3	3,368	-0.63%
2019/12/12	65	62.05	17	61.35	61.50	48	3,135	1.53%
2019/12/11	249.3	61.00	38	61.11	61.50	211.3	2,982	7.08%	大買/鉅額交易
2019/12/10	97	58.36	27	58.27	59.20	70	2,629	2.66%
2019/12/09	20	55.86	13	55.43	56.00	7	2,321	0.30%
2019/12/06	1	53.30	1	53.80	54.00	0	2,192	0.00%
2019/12/05	0	0.00	1	52.90	53.00	-1	2,100	-0.05%
2019/11/28	1	52.00	0	0.00	52.00	1	2,266	0.04%
2019/11/22	0	0.00	109	52.89	52.80	-109	2,282	-4.78%	大賣/鉅額交易
2019/11/21	15	52.70	376	52.75	52.70	-361	2,278	-15.85%	大賣/鉅額交易
2019/11/20	11	53.75	30	54.33	52.90	-19	2,283	-0.83%
2019/11/19	0	0.00	1	54.00	54.30	-1	2,248	-0.04%
2019/11/18	34	53.34	19	53.54	53.90	15	2,203	0.68%
2019/11/14	10	51.90	0	0.00	51.70	10	2,109	0.47%
2019/11/13	0	0.00	5	53.70	53.80	-5	2,070	-0.24%
2019/11/12	0	0.00	59	53.20	52.90	-59	2,028	-2.91%
2019/11/11	534	52.82	5	53.58	52.60	529	1,916	27.61%	大買/鉅額交易
2019/11/06	5	51.70	5	52.30	52.20	0	1,835	0.00%
2019/11/05	0	0.00	6	52.83	52.70	-6	1,828	-0.33%
2019/10/31	1	51.20	1	50.80	50.60	0	1,932	0.00%
2019/10/30	0	0.00	1	51.50	51.60	-1	1,967	-0.05%
2019/10/25	1	51.00	5	51.40	50.90	-4	2,267	-0.18%
2019/10/24	0	0.00	10	50.90	51.10	-10	2,319	-0.43%
2019/10/18	0	0.00	1	49.80	50.40	-1	2,772	-0.04%
2019/10/04	5	50.10	0	0.00	49.95	5	3,506	0.14%
2019/10/03	5	49.94	0	0.00	49.95	5	3,701	0.14%
2019/09/27	5	50.60	0	0.00	50.30	5	3,941	0.13%
2019/09/25	5	51.40	0	0.00	51.30	5	3,947	0.13%
2019/09/24	10	53.15	0	0.00	52.40	10	3,948	0.25%
2019/09/23	0	0.00	5	53.40	53.40	-5	3,874	-0.13%
2019/09/17	5	52.52	20	52.35	52.60	-15	4,049	-0.37%
2019/09/16	10	51.60	10	52.00	51.50	0	4,079	0.00%
2019/09/09	15	51.43	0	0.00	50.80	15	4,042	0.37%
2019/09/06	5	52.14	0	0.00	51.60	5	4,026	0.12%
2019/09/05	5	51.50	10	52.00	51.80	-5	3,993	-0.13%
2019/09/04	5	51.48	0	0.00	51.30	5	3,947	0.13%
2019/09/02	0	0.00	11	49.80	52.00	-11	3,881	-0.28%
2019/08/30	0	0.00	3	49.00	48.70	-3	3,799	-0.08%
2019/08/29	3	49.10	0	0.00	48.80	3	3,796	0.08%
2019/08/28	0	0.00	15	48.58	48.60	-15	3,815	-0.39%
2019/08/27	10	48.35	0	0.00	48.35	10	3,812	0.26%
2019/08/26	6	48.35	0	0.00	48.10	6	3,790	0.16%
2019/08/23	0	0.00	1	49.55	49.60	-1	3,781	-0.03%
2019/08/22	1	49.00	0	0.00	48.70	1	3,762	0.03%
2019/08/21	5	49.40	0	0.00	49.30	5	3,767	0.13%
2019/08/12	4	47.80	0	0.00	47.60	4	3,817	0.10%
2019/08/05	0	0.00	1	50.70	49.20	-1	3,881	-0.03%
2019/08/02	2	50.50	0	0.00	50.30	2	3,905	0.05%
2019/07/31	3	52.20	0	0.00	52.90	3	3,919	0.08%
2019/07/30	3	53.67	0	0.00	53.30	3	3,907	0.08%
2019/07/29	0	0.00	3	55.20	55.00	-3	3,903	-0.08%
2019/07/26	10	53.00	0	0.00	53.30	10	3,932	0.25%
2019/07/25	11	53.12	16	53.49	53.70	-5	3,954	-0.13%
2019/07/24	12	53.13	27	53.31	52.20	-15	3,949	-0.38%
2019/07/23	41	52.25	38	52.51	51.70	3	3,904	0.08%
2019/07/22	0	0.00	20	50.49	51.00	-20	3,863	-0.52%
2019/07/19	10	49.65	25	49.87	50.90	-15	3,977	-0.38%
2019/07/18	27	48.99	0	0.00	49.00	27	4,037	0.67%
2019/07/17	11	50.25	81	50.66	50.00	-70	4,124	-1.70%
2019/07/16	4	51.25	0	0.00	50.10	4	4,302	0.09%
2019/07/12	19	52.39	18	52.53	52.70	1	4,230	0.02%
2019/07/11	23	51.61	4	51.75	51.60	19	4,128	0.46%
2019/07/09	68	49.71	16	50.49	49.60	52	3,946	1.32%
2019/07/08	0	0.00	1	49.10	48.90	-1	3,761	-0.03%
2019/07/05	21	47.99	6	47.68	48.70	15	3,671	0.41%
2019/06/28	0	0.00	0.1	45.00	44.80	-0.1	3,578	0.00%
2019/06/27	2	46.20	2	46.60	45.55	0	3,572	0.00%
2019/06/26	2	46.05	2	46.60	45.80	0	3,521	0.00%
2019/06/24	5	45.75	6	45.60	45.65	-1	3,391	-0.03%
2019/06/20	0	0.00	0	41.90	41.80	0	3,191	0.00%
2019/06/04	0	0.00	2	40.30	40.10	-2	3,234	-0.06%
2019/05/31	3	42.45	0	0.00	42.25	3	3,191	0.09%
2019/05/27	1	42.35	1	41.95	41.85	0	3,163	0.00%
2019/05/24	2	42.43	1	42.65	41.90	1	3,162	0.03%
2019/05/20	0	0.00	3	42.20	42.00	-3	3,122	-0.10%
2019/05/17	1	43.90	2	45.23	43.80	-1	3,091	-0.03%
2019/05/15	0	0.00	1	48.35	48.00	-1	2,994	-0.03%
2019/05/14	2	47.68	3	46.27	48.30	-1	2,933	-0.03%
2019/05/13	0	0.00	15	48.85	47.60	-15	2,871	-0.52%
2019/05/10	18	49.00	20	48.72	48.85	-2	2,839	-0.07%
2019/05/09	2	47.95	0	0.00	48.20	2	2,769	0.07%
2019/05/08	4	49.89	0	0.00	49.75	4	2,667	0.15%
2019/05/07	1	50.60	1	50.40	49.90	0	2,605	0.00%
2019/05/06	2	49.78	26	49.87	49.25	-24	2,536	-0.95%
2019/05/03	18	51.73	8	52.09	51.80	10	2,436	0.41%
2019/05/02	15	50.41	5	50.04	50.50	10	2,284	0.44%
2019/04/30	15	49.73	0	0.00	50.00	15	2,204	0.68%
2019/04/29	1	47.35	0	0.00	47.15	1	2,094	0.05%
2019/04/25	7	50.59	1	51.10	50.20	6	1,844	0.33%
2019/04/24	3	49.17	1	48.45	48.85	2	1,674	0.12%
2019/04/23	20	47.61	12	48.08	47.90	8	1,535	0.52%
2019/04/22	0	0.00	11	48.44	48.00	-11	1,362	-0.81%
2019/04/19	48	43.69	28	44.09	44.40	20	1,110	1.80%
2019/03/29	0	0.00	2	40.10	39.85	-2	683	-0.29%
2019/03/28	2	40.38	0	0.00	40.00	2	682	0.29%
2019/03/19	16	39.26	14	39.21	39.30	2	642	0.31%
2019/01/04	32	38.33	0	0.00	38.60	32	1,044	3.07%
2018/12/27	0	0.00	2.2	39.90	39.85	-2.2	1,154	-0.19%
2018/12/18	0	0.00	2	39.75	39.80	-2	1,186	-0.17%
2018/12/04	0	0.00	5	45.20	45.30	-5	1,179	-0.42%
2018/12/03	5	43.10	0	0.00	43.50	5	1,141	0.44%
2018/11/16	15	39.00	0	0.00	39.00	15	1,178	1.27%
2018/11/15	2	39.40	2	38.88	39.00	0	1,187	0.00%
2018/11/14	62	38.45	0	0.00	38.95	62	1,211	5.12%
2018/10/24	1	38.80	0	0.00	38.55	1	1,519	0.07%
2018/10/19	5	39.27	0	0.00	39.50	5	1,519	0.33%
2018/10/17	10	40.98	2	40.83	40.40	8	1,589	0.50%
2018/10/16	1	40.85	4	40.35	40.35	-3	1,632	-0.18%
2018/10/11	11	42.07	12	41.57	41.00	-1	1,666	-0.06%
2018/10/05	5	46.54	5	47.66	46.00	0	1,619	0.00%
2018/10/03	0	0.00	1	49.50	48.60	-1	1,669	-0.06%
2018/09/26	4	49.81	0	0.00	49.75	4	1,787	0.22%
2018/09/25	0	0.00	3	50.73	50.30	-3	1,804	-0.17%
2018/09/21	0	0.00	16	50.03	50.30	-16	1,840	-0.87%
2018/09/18	0	0.00	2	51.00	51.10	-2	1,844	-0.11%
2018/09/12	0	0.00	10	49.50	49.45	-10	1,859	-0.54%
2018/09/10	2	49.63	0	0.00	48.30	2	1,893	0.11%
2018/09/07	3	49.78	5	50.21	49.75	-2	1,896	-0.11%
2018/09/06	0	0.00	8	52.10	51.60	-8	1,895	-0.42%
2018/09/05	0	0.00	52	53.03	52.80	-52	1,924	-2.70%
2018/09/04	5	51.12	0	0.00	51.00	5	1,913	0.26%
2018/09/03	0	0.00	3	51.83	50.90	-3	1,918	-0.16%
2018/08/31	0	0.00	2	52.20	52.30	-2	1,918	-0.10%
2018/08/30	7	52.46	0	0.00	52.30	7	1,930	0.36%
2018/08/28	0	0.00	3	53.00	52.40	-3	1,960	-0.15%
2018/08/24	0	0.00	3	50.67	50.20	-3	1,970	-0.15%
2018/08/23	0	0.00	1	50.30	50.30	-1	2,111	-0.05%
2018/08/21	5	48.35	0	0.00	48.55	5	2,138	0.23%
2018/08/20	9	48.62	6	50.08	48.80	3	2,126	0.14%
2018/08/15	0	0.00	9	50.93	51.30	-9	2,084	-0.43%
2018/08/14	3	51.13	1	50.90	51.60	2	2,076	0.10%
2018/08/10	1	55.40	0	0.00	54.70	1	2,012	0.05%
2018/08/09	3	56.43	30	56.17	56.00	-27	2,019	-1.34%
2018/08/08	0	0.00	2	57.60	57.20	-2	2,066	-0.10%
2018/08/03	1	57.20	1	56.80	57.40	0	2,102	0.00%
2018/08/02	1	54.70	5	55.94	56.30	-4	2,038	-0.20%
2018/07/31	0	0.00	1	54.10	54.00	-1	2,208	-0.05%
2018/07/25	0	0.00	1	54.00	54.20	-1	2,250	-0.04%
2018/07/24	1	52.40	0	0.00	53.90	1	2,240	0.04%
2018/07/20	1	54.30	4	53.83	53.20	-3	2,146	-0.14%
2018/07/18	1	56.30	0	0.00	56.40	1	2,110	0.05%
2018/07/12	1	58.30	0	0.00	58.10	1	2,125	0.05%
2018/07/11	2	58.50	0	0.00	58.10	2	2,141	0.09%
2018/07/03	3	67.43	0	0.00	67.00	3	2,086	0.14%
2018/06/25	1	66.40	0	0.00	66.30	1	2,051	0.05%
2018/06/21	2	67.50	0	0.00	67.30	2	2,105	0.09%
2018/06/19	2	67.20	0	0.00	67.00	2	2,121	0.09%
2018/06/14	2	69.00	4	68.60	68.10	-2	2,117	-0.09%
2018/06/13	1	69.10	0	0.00	68.50	1	2,106	0.05%
2018/06/12	5	68.00	5	68.20	67.90	0	2,091	0.00%
2018/06/04	2	67.10	0	0.00	67.10	2	2,268	0.09%
2018/06/01	1	66.80	4	66.70	66.60	-3	2,258	-0.13%
2018/05/30	0	0.00	1	63.40	64.90	-1	2,110	-0.05%
2018/05/28	2	64.30	0	0.00	64.10	2	2,081	0.10%
2018/05/25	1	63.80	0	0.00	63.80	1	2,088	0.05%
2018/05/24	6	63.73	0	0.00	63.80	6	2,087	0.29%
2018/05/23	0	0.00	1	62.80	62.50	-1	2,102	-0.05%
2018/05/22	1	63.40	0	0.00	62.50	1	2,114	0.05%
2018/05/21	0	0.00	1	62.60	63.10	-1	2,142	-0.05%
2018/05/18	0	0.00	1	61.70	61.80	-1	2,143	-0.05%
2018/05/17	4	63.40	0	0.00	62.60	4	2,160	0.19%
2018/05/16	10	63.90	4	62.70	63.20	6	2,142	0.28%
2018/05/14	8	61.00	12	60.93	60.70	-4	2,178	-0.18%
2018/05/11	1	63.40	0	0.00	63.20	1	2,124	0.05%
2018/05/10	0	0.00	8	63.40	63.60	-8	2,118	-0.38%
2018/05/09	15	62.90	10	62.51	63.10	5	2,113	0.24%
2018/05/08	32	64.58	27	65.51	63.90	5	2,070	0.24%
2018/05/07	8	70.60	0	0.00	70.20	8	1,905	0.42%
2018/05/04	10	71.28	1	71.40	71.10	9	1,973	0.46%
2018/05/03	1	71.20	20	71.50	71.10	-19	1,991	-0.95%
2018/05/02	0	0.00	2	72.65	72.60	-2	2,011	-0.10%
2018/04/27	1	70.50	0	0.00	71.20	1	2,056	0.05%
2018/04/26	3	70.77	0	0.00	70.70	3	2,129	0.14%
2018/04/24	0	0.00	10	71.90	71.90	-10	2,237	-0.45%
2018/04/23	6	73.32	0	0.00	73.30	6	2,252	0.27%
2018/04/20	0	0.00	6	74.28	74.00	-6	2,266	-0.26%
2018/04/19	10	74.23	0	0.00	74.10	10	2,265	0.44%
2018/04/18	5	74.34	0	0.00	74.20	5	2,274	0.22%
2018/04/17	0	0.00	6	74.75	73.90	-6	2,270	-0.26%
2018/04/16	0	0.00	11	75.78	75.50	-11	2,289	-0.48%
2018/04/12	3	76.63	1	76.50	76.60	2	2,323	0.09%
2018/04/11	40	77.13	40	76.21	76.30	0	2,342	0.00%
2018/04/03	0	0.00	1	74.90	75.00	-1	2,385	-0.04%
2018/04/02	15	75.69	0	0.00	75.30	15	2,399	0.63%
2018/03/27	0	0.00	2	75.60	75.20	-2	2,758	-0.07%
2018/03/26	2	75.00	145	75.17	75.00	-143	2,752	-5.20%	大賣/鉅額交易
2018/03/23	0	0.00	22	73.38	73.30	-22	2,733	-0.80%
2018/03/22	1	75.10	1	74.60	74.50	0	2,767	0.00%
2018/03/21	1	74.80	0	0.00	74.70	1	2,787	0.04%
2018/03/19	2	75.85	1	75.80	75.30	1	2,820	0.04%
2018/03/16	2	75.80	8	75.86	75.70	-6	2,824	-0.21%
2018/03/15	171	75.08	1	74.80	75.20	170	2,803	6.06%	大買/鉅額交易
2018/03/14	1	75.50	2	75.40	75.50	-1	2,804	-0.04%
2018/03/13	2	75.95	0	0.00	76.00	2	2,840	0.07%
2018/03/08	1	74.50	0	0.00	74.20	1	2,856	0.04%
2018/03/07	2	72.35	0	0.00	71.60	2	2,779	0.07%
2018/02/27	1	74.20	0	0.00	73.50	1	3,035	0.03%
2018/02/12	1	71.70	0	0.00	71.60	1	3,240	0.03%
2018/02/09	0	0.00	1	68.80	71.00	-1	3,264	-0.03%
2018/02/07	0	0.00	2	69.85	69.90	-2	3,267	-0.06%
2018/02/06	6	67.22	5	68.38	68.00	1	3,273	0.03%
2018/02/05	0	0.00	1	71.20	71.20	-1	3,284	-0.03%
2018/02/01	0	0.00	3	72.57	72.50	-3	3,531	-0.08%
2018/01/30	0	0.00	7	72.34	72.00	-7	3,650	-0.19%
2018/01/29	0	0.00	36	72.34	72.50	-36	3,649	-0.99%
2018/01/26	0	0.00	1	74.60	75.30	-1	3,578	-0.03%
2018/01/24	8	75.71	5	75.60	75.80	3	3,639	0.08%
2018/01/23	18	75.44	0	0.00	75.30	18	3,651	0.49%
2018/01/19	1	74.70	0	0.00	74.90	1	3,738	0.03%
2018/01/17	0	0.00	1	72.80	72.50	-1	3,712	-0.03%
2018/01/16	0	0.00	1	72.60	72.50	-1	3,721	-0.03%
2018/01/12	1	72.40	0	0.00	72.50	1	3,800	0.03%
2018/01/10	0	0.00	1	72.50	71.00	-1	3,946	-0.03%
2018/01/09	1	73.30	1	72.90	73.20	0	4,239	0.00%
2018/01/05	0	0.00	1	74.10	73.60	-1	4,330	-0.02%
2018/01/03	11	73.26	0	0.00	73.80	11	4,397	0.25%
2018/01/02	4	71.88	1	72.10	71.80	3	4,545	0.07%