威剛 (3260)-凱基-員林券商分點個股進出

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
112.0
漲跌
▲4.0
漲幅
+3.70%
成交量
12,883張
產業
上櫃半導體類股
1075人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－凱基-員林券商分點個股進出

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-員林券商分點個股進出
凱基-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	0.3	108.00	110.00	-0.3	12,642	0.00%
2024/05/13	4	108.88	3	118.67	107.50	1	12,424	0.01%
2024/05/10	5	117.90	9	117.83	118.00	-4	11,870	-0.03%
2024/05/09	5	116.10	3	116.17	113.50	2	11,440	0.02%
2024/05/08	8	117.25	12	118.00	120.00	-4	10,904	-0.04%
2024/05/07	6	115.08	4.2	115.39	114.50	1.8	10,440	0.02%
2024/05/06	13	108.58	15.2	110.86	109.00	-2.2	9,661	-0.02%
2024/05/03	2.4	103.17	1	102.00	104.00	1.4	9,301	0.02%
2024/04/30	0	0.00	1	100.00	100.00	-1	9,522	-0.01%
2024/04/29	10	101.00	0	0.00	101.00	10	9,534	0.10%
2024/04/25	1	99.20	0	0.00	98.70	1	9,568	0.01%
2024/04/22	0	0.00	1	94.30	93.10	-1	9,519	-0.01%
2024/04/19	0.1	101.00	450	96.29	96.20	-449.9	9,553	-4.71%	大賣/鉅額交易
2024/04/17	451	104.67	1	104.50	103.50	450	9,265	4.86%	大買/鉅額交易
2024/04/16	4	107.63	5	105.10	104.00	-1	9,086	-0.01%
2024/04/15	10	112.85	712	113.32	115.50	-702	8,768	-8.01%	大賣/鉅額交易
2024/04/12	302	113.98	3	112.83	113.00	299	8,612	3.47%	大買/鉅額交易
2024/04/11	16	109.53	10	109.60	108.50	6	8,205	0.07%
2024/04/10	405	112.31	17	110.62	113.00	388	7,874	4.93%	大買/鉅額交易
2024/04/09	1	103.50	2	102.25	103.00	-1	7,133	-0.01%
2024/04/08	0	0.00	1	100.50	101.00	-1	7,015	-0.01%
2024/04/03	1	99.40	0	0.00	100.00	1	7,454	0.01%
2024/04/01	1	99.80	0	0.00	100.50	1	7,633	0.01%
2024/03/29	0	0.00	1	99.50	98.70	-1	7,545	-0.01%
2024/03/26	1	97.30	0	0.00	96.90	1	7,691	0.01%
2024/03/21	1	99.90	10.3	99.70	100.50	-9.3	7,607	-0.12%
2024/03/18	2	96.60	0.1	96.50	96.20	1.9	7,683	0.02%
2024/03/12	10	97.27	0	0.00	97.80	10	8,413	0.12%
2024/03/11	0.2	97.20	0	0.00	97.20	0.2	8,539	0.00%
2024/03/04	0	0.00	1	100.00	99.50	-1	8,784	-0.01%
2024/03/01	0	0.00	1	100.00	99.20	-1	8,773	-0.01%
2024/02/29	1	99.70	0	0.00	100.00	1	8,862	0.01%
2024/02/26	0	0.00	10	98.65	98.00	-10	8,918	-0.11%
2024/02/23	12	103.33	0	0.00	100.00	12	8,893	0.13%
2024/02/22	1	100.50	2	100.00	101.00	-1	8,812	-0.01%
2024/02/21	0.2	99.90	1	101.00	100.00	-0.8	8,855	-0.01%
2024/02/20	1	98.50	1	99.00	99.80	0	8,902	0.00%
2024/02/19	0	0.00	1	99.40	99.90	-1	8,840	-0.01%
2024/02/15	0	97.40	0	0.00	97.40	0	8,904	0.00%
2024/01/25	2	95.85	0	0.00	95.60	2	10,400	0.02%
2024/01/24	1.1	98.05	11	98.76	96.60	-9.9	10,545	-0.09%
2024/01/23	1	95.90	0	0.00	96.20	1	10,454	0.01%
2024/01/22	5	94.60	6.1	95.17	95.30	-1.1	10,605	-0.01%
2024/01/19	1	94.10	1	94.00	94.00	0	10,764	0.00%
2024/01/15	13	97.31	1.4	98.49	98.00	11.6	11,588	0.10%
2024/01/12	3	95.33	3	94.60	94.40	0	11,747	0.00%
2024/01/09	6.5	98.67	5	97.20	95.30	1.5	13,309	0.01%
2024/01/08	7	97.43	8	98.06	98.20	-1	13,343	-0.01%
2024/01/05	1	97.00	1	98.00	97.00	0	13,567	0.00%
2024/01/04	4	97.20	0	0.00	96.70	4	13,662	0.03%
2024/01/03	2	99.10	0	0.00	98.30	2	13,720	0.01%
2024/01/02	3	100.17	0	0.00	100.50	3	13,730	0.02%
2023/12/29	7	107.57	6	105.92	103.00	1	13,802	0.01%
2023/12/28	5	103.00	3.1	104.66	105.50	1.9	13,716	0.01%
2023/12/27	0	0.00	2	103.25	104.50	-2	14,145	-0.01%
2023/12/22	2	101.25	3	103.50	101.00	-1	14,205	-0.01%
2023/12/21	1	100.50	0	0.00	100.50	1	14,047	0.01%
2023/12/20	3	100.17	0	0.00	99.40	3	14,006	0.02%
2023/12/19	1	101.00	2	100.00	100.00	-1	14,001	-0.01%
2023/12/18	1	102.00	1	103.50	102.50	0	14,002	0.00%
2023/12/15	3	105.17	0	0.00	102.00	3	14,102	0.02%
2023/12/14	0	0.00	1	105.00	103.00	-1	13,983	-0.01%
2023/12/13	1	103.00	2	103.50	102.50	-1	13,988	-0.01%
2023/12/12	3	105.33	2	104.25	104.00	1	14,226	0.01%
2023/12/11	4	104.88	3	104.83	104.50	1	14,214	0.01%
2023/12/08	0	0.00	4	104.25	104.00	-4	14,283	-0.03%
2023/12/07	2	100.50	0	0.00	100.50	2	14,549	0.01%
2023/12/06	1	100.00	10	101.00	102.50	-9	14,518	-0.06%
2023/12/05	11	98.13	0	0.00	98.30	11	14,444	0.08%
2023/12/04	2	101.50	19	102.03	101.00	-17	14,573	-0.12%
2023/12/01	3	100.50	9	99.03	99.60	-6	14,420	-0.04%
2023/11/29	0.1	98.20	0	0.00	98.90	0.1	14,336	0.00%
2023/11/24	3	97.77	10	97.52	96.30	-7	14,833	-0.05%
2023/11/22	1	98.00	4	97.95	98.20	-3	14,586	-0.02%
2023/11/21	3	99.63	0	0.00	98.90	3	14,530	0.02%
2023/11/16	10	100.00	0	0.00	99.80	10	14,182	0.07%
2023/11/15	11	107.23	0	0.00	102.00	11	14,044	0.08%
2023/11/14	0	0.00	3	103.33	105.00	-3	13,852	-0.02%
2023/11/13	0	0.00	5	106.00	105.00	-5	13,780	-0.04%
2023/11/10	3	101.50	5	103.20	101.50	-2	13,533	-0.01%
2023/11/09	6	101.83	0	0.00	101.00	6	13,446	0.04%
2023/11/07	0	0.00	8	103.69	105.00	-8	13,107	-0.06%
2023/11/06	6	102.33	7.1	100.93	101.50	-1.1	12,926	-0.01%
2023/11/03	11	100.05	13	100.42	100.50	-2	12,866	-0.02%
2023/11/02	2	99.70	4	100.20	99.30	-2	12,685	-0.02%
2023/10/31	5	97.86	0	0.00	97.40	5	12,230	0.04%
2023/10/30	20	98.28	0	0.00	98.50	20	12,040	0.17%
2023/10/27	3	97.40	5	94.46	94.10	-2	11,889	-0.02%
2023/10/26	3	99.07	5	97.08	97.50	-2	11,731	-0.02%
2023/10/25	0	0.00	1	99.60	99.10	-1	11,706	-0.01%
2023/10/24	4	103.38	4	100.50	101.50	0	11,574	0.00%
2023/10/20	5	102.00	5.1	102.93	105.00	-0.1	10,962	0.00%
2023/10/19	9	104.17	9	105.17	104.00	0	10,690	0.00%
2023/10/18	6	101.32	15	100.36	101.50	-9	10,203	-0.09%
2023/10/17	12	99.68	2.2	101.61	100.00	9.8	9,629	0.10%
2023/10/16	5	96.80	5	95.70	96.10	0	9,184	0.00%
2023/10/13	2	94.30	8	97.00	96.70	-6	9,084	-0.07%
2023/10/12	0	0.00	2	94.00	93.60	-2	8,735	-0.02%
2023/10/11	5	93.52	6	92.98	92.20	-1	8,644	-0.01%
2023/10/06	6	93.42	5	93.56	93.00	1	8,530	0.01%
2023/10/05	1	91.60	0	0.00	91.00	1	8,348	0.01%
2023/10/04	7	93.27	5	93.94	92.50	2	8,233	0.02%
2023/10/03	11	92.38	12	93.55	92.90	-1	7,895	-0.01%
2023/10/02	0	0.00	2	88.20	88.40	-2	7,471	-0.03%
2023/09/28	2.7	85.06	1	84.60	84.50	1.7	7,488	0.02%
2023/09/26	0	0.00	1	87.10	86.20	-1	7,780	-0.01%
2023/09/22	3	88.80	6	88.05	89.30	-3	7,994	-0.04%
2023/09/21	3	87.20	0	0.00	87.60	3	8,294	0.04%
2023/09/20	0	0.00	2	88.70	87.20	-2	8,502	-0.02%
2023/09/15	12	92.95	10	92.78	93.40	2	8,464	0.02%
2023/09/13	1	90.50	25	89.03	90.70	-24	8,356	-0.29%
2023/09/12	20	89.69	5	90.36	90.40	15	8,732	0.17%
2023/09/11	8	90.09	1	89.80	88.60	7	8,394	0.08%
2023/09/07	2	89.00	7	89.99	88.80	-5	8,471	-0.06%
2023/09/06	2	87.90	1	86.70	86.80	1	8,412	0.01%
2023/09/05	2	87.30	2	86.50	87.40	0	8,433	0.00%
2023/09/04	2	87.20	0	0.00	86.00	2	8,399	0.02%
2023/09/01	2	87.75	3	88.23	87.90	-1	8,392	-0.01%
2023/08/31	1	87.50	5	85.94	86.80	-4	8,249	-0.05%
2023/08/30	3	81.60	0	0.00	83.80	3	7,899	0.04%
2023/08/28	0	78.00	0	0.00	75.90	0	8,208	0.00%
2023/08/25	0	0.00	30	78.79	79.20	-30	8,894	-0.34%
2023/08/24	30	81.57	0	0.00	79.50	30	8,995	0.33%
2023/08/22	0	0.00	10	78.20	77.60	-10	9,032	-0.11%
2023/08/18	10	76.20	1	76.80	76.00	9	9,059	0.10%
2023/08/17	0	0.00	10	77.54	78.00	-10	9,043	-0.11%
2023/08/16	10	75.56	0	0.00	74.80	10	8,996	0.11%
2023/08/15	1	76.70	10	76.00	77.00	-9	9,025	-0.10%
2023/08/14	10	72.91	0	0.00	74.30	10	9,116	0.11%
2023/08/09	0	0.00	10	82.40	79.50	-10	8,965	-0.11%
2023/08/02	10	79.90	0	0.00	80.00	10	8,776	0.11%
2023/07/31	10	81.80	0	0.00	81.90	10	8,707	0.11%
2023/07/28	0	0.00	10	82.70	83.70	-10	8,634	-0.12%
2023/07/27	10	81.47	22	81.67	81.30	-12	8,513	-0.14%
2023/07/25	10	78.26	0	0.00	78.10	10	8,410	0.12%
2023/07/24	0	0.00	1	80.10	78.60	-1	8,446	-0.01%
2023/07/19	0	0.00	10	84.20	82.50	-10	8,289	-0.12%
2023/07/18	10	82.09	0	0.00	81.90	10	8,264	0.12%
2023/07/13	0	0.00	10	84.02	83.30	-10	8,238	-0.12%
2023/07/12	0	0.00	2	81.60	81.60	-2	8,206	-0.02%
2023/07/10	10	81.80	0	0.00	81.80	10	8,154	0.12%
2023/07/07	1	84.00	0	0.00	83.30	1	8,179	0.01%
2023/07/06	4	88.65	1	89.30	87.40	3	8,163	0.04%
2023/07/05	0	0.00	1	90.80	90.40	-1	8,074	-0.01%
2023/07/04	0	0.00	2	91.50	92.90	-2	7,943	-0.03%
2023/07/03	1	89.20	0	0.00	89.70	1	7,786	0.01%
2023/06/30	6	89.02	0	0.00	89.00	6	7,981	0.08%
2023/06/29	0	0.00	1	92.00	92.30	-1	7,891	-0.01%
2023/06/28	3	90.33	1	91.60	88.20	2	7,529	0.03%
2023/06/21	1	90.00	1.6	90.69	90.60	-0.6	7,206	-0.01%
2023/06/20	1	90.40	1	90.90	90.40	0	7,312	0.00%
2023/06/19	2	91.65	3	93.00	92.50	-1	7,249	-0.01%
2023/06/16	3	91.97	5.1	92.19	92.10	-2.1	6,985	-0.03%
2023/06/15	1	91.50	0	0.00	87.80	1	6,376	0.02%
2023/06/14	1	89.00	5.2	88.88	89.40	-4.2	6,180	-0.07%
2023/06/13	5	88.00	2	88.00	86.00	3	5,947	0.05%
2023/06/08	0	0.00	2	84.80	84.30	-2	5,533	-0.04%
2023/06/07	1	84.70	0	0.00	84.00	1	5,479	0.02%
2023/06/06	2	81.00	0	0.00	81.80	2	5,393	0.04%
2023/06/02	2	85.40	0	0.00	85.60	2	5,212	0.04%
2023/06/01	0	0.00	2	87.25	85.60	-2	5,141	-0.04%
2023/05/31	14	87.80	25	85.68	89.30	-11	4,817	-0.23%
2023/05/30	1	80.50	0	0.00	81.20	1	4,092	0.02%
2023/05/19	0	0.00	2	77.70	76.50	-2	3,848	-0.05%
2023/05/18	1	76.00	0	0.00	77.40	1	3,838	0.03%
2023/05/17	1	74.50	0	0.00	74.70	1	3,767	0.03%
2023/04/28	0	0.00	1	74.80	75.00	-1	3,886	-0.03%
2023/04/27	1	72.60	0	0.00	75.00	1	3,819	0.03%
2023/04/20	0	0.00	0.8	73.40	73.10	-0.8	3,726	-0.02%
2023/04/18	0	0.00	1	77.70	76.20	-1	3,633	-0.03%
2023/04/13	1	79.60	0	0.00	79.60	1	3,497	0.03%
2023/04/11	5	82.50	5	81.60	81.30	0	3,310	0.00%
2023/04/07	2	80.80	0	0.00	80.00	2	3,077	0.06%
2023/03/31	2	79.55	4.3	80.09	79.50	-2.3	2,864	-0.08%
2023/03/30	1	77.30	3	77.03	76.00	-2	2,577	-0.08%
2023/03/29	0	0.00	1	73.50	74.00	-1	2,441	-0.04%
2023/03/23	0	0.00	1	77.10	76.80	-1	2,166	-0.05%
2023/03/13	0	0.00	1	69.30	69.90	-1	1,818	-0.05%
2023/03/01	1	66.50	0	0.00	66.50	1	1,621	0.06%
2023/02/15	1	67.50	0	0.00	67.80	1	1,904	0.05%
2023/02/08	0	0.00	1	66.60	66.30	-1	1,759	-0.06%
2023/01/11	0	0.00	1	63.20	63.40	-1	1,659	-0.06%
2023/01/10	1	62.70	0	0.00	62.70	1	1,693	0.06%
2022/12/02	1	62.90	0	0.00	62.90	1	1,793	0.06%
2022/11/18	0.8	64.50	2	63.80	64.30	-1.2	1,716	-0.07%
2022/11/17	1	65.50	1	64.10	64.40	0	1,650	0.00%
2022/11/16	4	62.90	4	61.80	63.30	0	1,535	0.00%
2022/11/14	3	59.80	0	0.00	59.70	3	1,376	0.22%
2022/09/29	0	0.00	1	51.50	51.50	-1	1,264	-0.08%
2022/09/28	1	50.70	1	51.90	50.70	0	1,274	0.00%
2022/09/07	0	0.00	10	57.32	57.30	-10	1,466	-0.68%
2022/08/23	0	0.00	1	60.60	60.30	-1	1,651	-0.06%
2022/08/17	0	0.00	1	59.70	59.30	-1	1,656	-0.06%
2022/08/16	0.1	60.10	0	0.00	60.10	0.1	1,654	0.00%
2022/08/11	1	58.30	0	0.00	58.50	1	1,629	0.06%
2022/08/09	0	0.00	8	57.70	57.50	-8	1,645	-0.49%
2022/07/27	1	58.30	0	0.00	58.30	1	1,679	0.06%
2022/07/21	0.1	58.40	0	0.00	59.10	0.1	1,696	0.00%
2022/07/20	2	63.00	1	62.60	62.80	1	1,656	0.06%
2022/07/19	4	61.80	0	0.00	62.20	4	1,621	0.25%
2022/07/15	0	0.00	1	61.40	61.40	-1	1,641	-0.06%
2022/07/12	0	58.50	0	0.00	58.30	0	1,678	0.00%
2022/07/11	1	60.00	0	0.00	59.60	1	1,691	0.06%
2022/06/30	1	60.10	0	0.00	60.10	1	1,886	0.05%
2022/06/28	0	0.00	1	62.60	62.90	-1	1,893	-0.05%
2022/06/24	0.1	60.80	0	0.00	60.60	0.1	1,908	0.00%
2022/06/22	1	60.10	0	0.00	60.50	1	1,992	0.05%
2022/06/20	0.3	65.16	0	0.00	63.60	0.3	2,022	0.01%
2022/06/17	0	68.30	0	0.00	68.40	0	1,993	0.00%
2022/06/16	0	70.50	150	70.38	69.70	-150	1,997	-7.51%	大賣/鉅額交易
2022/06/15	150	72.90	0	0.00	71.60	150	2,020	7.42%	大買/鉅額交易
2022/06/13	0	71.00	0	0.00	70.80	0	2,158	0.00%
2022/05/23	0	72.30	0	0.00	72.00	0	4,222	0.00%
2022/05/10	0	71.00	0	0.00	71.10	0	7,112	0.00%
2022/05/09	0	71.50	0	0.00	69.90	0	7,122	0.00%
2022/05/04	0	71.90	0	0.00	71.90	0	7,148	0.00%
2022/04/22	1	74.50	54	74.51	74.40	-53	7,188	-0.74%
2022/04/21	53	75.17	0	0.00	75.30	53	7,216	0.73%
2022/04/19	0	0.00	5	71.80	72.00	-5	7,198	-0.07%
2022/04/18	10	72.48	5	71.80	71.80	5	7,199	0.07%
2022/04/15	0.2	73.50	0	0.00	73.20	0.2	7,208	0.00%
2022/04/12	0	77.60	0	0.00	76.80	0	7,205	0.00%
2022/04/11	0	80.00	0	0.00	79.20	0	7,203	0.00%
2022/03/28	1	83.90	0	0.00	84.60	1	7,748	0.01%
2022/03/25	172	84.60	172	84.52	84.60	0	7,780	0.00%	大買/大賣/
2022/03/23	0	0.00	87	88.29	88.10	-87	7,743	-1.12%
2022/03/22	10	88.10	70	87.53	88.00	-60	7,775	-0.77%
2022/03/21	10	87.91	0	0.00	87.80	10	7,790	0.13%
2022/03/18	0	0.00	16	86.80	87.70	-16	7,832	-0.20%
2022/03/17	162	87.85	5	86.50	88.00	157	7,914	1.98%	大買/鉅額交易
2022/03/16	16	84.60	0	0.00	84.10	16	7,882	0.20%
2022/03/11	0	89.70	0	0.00	89.40	0	7,995	0.00%
2022/03/10	0	0.00	10	91.30	90.90	-10	8,219	-0.12%
2022/03/09	1	88.80	409	89.26	88.90	-408	8,380	-4.87%	大賣/鉅額交易
2022/03/08	10	90.10	0	0.00	88.60	10	8,716	0.11%
2022/03/04	34	97.49	4	96.80	94.80	30	8,523	0.35%
2022/03/03	5	98.30	6	98.92	97.60	-1	8,465	-0.01%
2022/03/02	300	97.69	1	95.90	97.40	299	8,222	3.64%	大買/鉅額交易
2022/03/01	100	95.49	25	96.00	95.90	75	8,276	0.91%
2022/02/25	6	94.65	100	93.46	92.90	-94	8,347	-1.13%
2022/02/24	2	92.40	7	95.69	92.30	-5	9,000	-0.06%
2022/02/23	100	97.00	12	98.30	99.50	88	9,172	0.96%
2022/02/22	107	97.96	106	97.36	96.40	1	9,004	0.01%	大買/大賣/
2022/02/21	17	99.49	13	99.63	96.50	4	8,632	0.05%
2022/02/18	5	95.60	17	95.89	99.00	-12	8,050	-0.15%
2022/02/17	0	92.70	201	94.00	91.30	-201	7,466	-2.69%	大賣/鉅額交易
2022/02/16	201	91.12	1	90.80	91.10	200	7,066	2.83%	大買/鉅額交易
2022/02/10	2	88.55	0.2	91.00	91.10	1.8	7,243	0.02%
2022/01/04	0	0.00	0.1	90.90	90.00	-0.1	7,859	0.00%
2021/12/30	1	93.40	2	93.05	92.30	-1	7,850	-0.01%
2021/12/24	0.2	90.90	0	0.00	90.50	0.2	7,746	0.00%
2021/12/23	0	0.00	0	90.90	91.20	0	7,729	0.00%
2021/12/22	2	91.55	1	92.10	90.80	1	7,722	0.01%
2021/12/21	2	91.40	3	91.07	89.90	-1	7,577	-0.01%
2021/12/13	2	93.70	2	92.80	92.50	0	7,481	0.00%
2021/12/10	0	0.00	20	89.70	89.70	-20	7,416	-0.27%
2021/12/08	21	94.98	0	0.00	92.80	21	7,361	0.29%
2021/12/07	8	94.05	1	93.30	92.80	7	7,303	0.10%
2021/12/06	21	93.10	21	95.25	92.20	0	7,190	0.00%
2021/12/03	3	91.87	1	91.80	93.00	2	7,046	0.03%
2021/12/01	0	86.00	1	85.60	86.70	-1	6,686	-0.01%
2021/11/26	0	0.00	1	88.30	86.10	-1	6,968	-0.01%
2021/11/25	2	90.45	3	91.10	88.90	-1	6,921	-0.01%
2021/11/23	19	94.93	7	93.36	91.80	12	6,712	0.18%
2021/11/22	5	93.08	5.2	93.88	94.00	-0.2	5,995	0.00%
2021/11/19	0	0.00	2	86.50	85.50	-2	5,554	-0.04%
2021/11/18	5	87.78	1	88.20	88.50	4	5,632	0.07%
2021/11/17	5	85.56	1	86.00	86.80	4	5,574	0.07%
2021/11/16	0	0.00	10	85.90	84.10	-10	5,597	-0.18%
2021/11/15	0	0.00	1	81.00	82.00	-1	5,590	-0.02%
2021/11/11	10	81.00	0	0.00	80.70	10	6,027	0.17%
2021/11/10	1	80.60	1	81.60	81.30	0	6,310	0.00%
2021/11/09	0	0.00	1	86.10	86.10	-1	6,547	-0.02%
2021/11/08	0	0.00	1	85.30	85.20	-1	6,623	-0.02%
2021/11/04	0	0.00	2	85.55	85.40	-2	7,119	-0.03%
2021/10/29	2	83.20	0	0.00	83.00	2	8,009	0.02%
2021/10/28	2	83.40	0	0.00	83.80	2	8,052	0.02%
2021/10/27	0	0.00	1	82.00	82.70	-1	8,166	-0.01%
2021/10/14	0	76.70	0	0.00	76.30	0	9,923	0.00%
2021/10/12	1	79.30	1	78.10	78.20	0	10,175	0.00%
2021/10/07	0	0.00	2	79.60	80.00	-2	10,583	-0.02%
2021/10/06	0	0.00	1	78.40	77.10	-1	10,983	-0.01%
2021/10/05	8	73.50	8	75.40	78.20	0	11,295	0.00%
2021/09/29	1	80.20	0	0.00	80.10	1	13,629	0.01%
2021/09/28	0	83.00	0	0.00	82.80	0	13,816	0.00%
2021/09/27	0	0.00	1	84.20	83.90	-1	14,240	-0.01%
2021/09/24	0	0.00	1	83.80	83.10	-1	14,706	-0.01%
2021/09/23	0	0.00	0.3	83.40	83.20	-0.3	15,148	0.00%
2021/09/22	1	82.10	0	0.00	82.20	1	16,067	0.01%
2021/09/17	0	0.00	4	83.78	84.60	-4	17,122	-0.02%
2021/09/16	2.2	82.55	0	0.00	82.00	2.2	17,581	0.01%
2021/09/15	4	84.00	0	0.00	83.60	4	17,732	0.02%
2021/09/09	2	83.80	2	84.90	85.40	0	18,454	0.00%
2021/09/08	2	84.45	10	84.40	84.00	-8	18,513	-0.04%
2021/09/07	4	84.63	0	0.00	83.90	4	18,598	0.02%
2021/09/06	1	88.30	0	0.00	85.90	1	18,756	0.01%
2021/09/03	0	0.00	20	89.51	88.90	-20	18,862	-0.11%
2021/09/02	11	90.48	26	90.26	89.30	-15	18,925	-0.08%
2021/09/01	6	89.00	5	90.34	91.70	1	18,883	0.01%
2021/08/31	1	87.41	2	88.00	87.80	-1	18,824	-0.01%
2021/08/30	16	88.76	283	88.06	87.60	-267	18,995	-1.41%	大賣/鉅額交易
2021/08/27	291	88.49	1	87.70	88.30	290	19,293	1.50%	大買/鉅額交易
2021/08/26	0	0.00	311	89.10	88.30	-311	19,414	-1.60%	大賣/鉅額交易
2021/08/25	300	89.47	8	89.00	89.20	292	19,628	1.49%	大買/鉅額交易
2021/08/24	17	88.45	107	88.23	88.00	-90	20,161	-0.45%	大賣/
2021/08/23	101	90.94	4	90.73	91.30	97	20,234	0.48%	大買/
2021/08/20	17	89.05	16	88.99	88.40	1	20,512	0.00%
2021/08/19	5	91.24	3	89.30	89.10	2	20,767	0.01%
2021/08/18	21	93.27	11	90.88	93.90	10	21,357	0.05%
2021/08/17	18.1	88.13	11	86.49	87.50	7.1	21,851	0.03%
2021/08/16	4	90.00	5	91.04	90.00	-1	22,124	0.00%
2021/08/13	6	90.82	12	91.23	88.70	-6	22,087	-0.03%
2021/08/12	3	97.87	2	98.50	97.40	1	21,933	0.00%
2021/08/11	8	100.80	5	100.82	99.40	3	22,359	0.01%
2021/08/10	4	107.25	4	107.25	106.00	0	22,218	0.00%
2021/08/09	3	111.83	3	114.00	110.50	0	22,524	0.00%
2021/08/06	4	119.13	2	117.50	117.50	2	22,912	0.01%
2021/08/05	22.5	123.74	11	123.32	119.00	11.5	23,304	0.05%
2021/08/04	0	0.00	7	117.86	119.00	-7	23,153	-0.03%
2021/08/02	1	114.50	8	114.69	115.50	-7	24,052	-0.03%
2021/07/30	1	109.00	3	110.50	109.00	-2	24,523	-0.01%
2021/07/29	1	110.00	0	0.00	111.50	1	25,113	0.00%
2021/07/28	20	108.03	18	109.11	108.00	2	25,710	0.01%
2021/07/27	207	116.98	214	119.04	115.00	-7	26,625	-0.03%	大買/大賣/
2021/07/26	0	0.00	6	119.33	121.00	-6	27,900	-0.02%
2021/07/23	313	116.45	310	118.10	117.00	3	28,578	0.01%	大買/大賣/
2021/07/22	10	117.35	9	116.44	120.00	1	28,908	0.00%
2021/07/21	41	116.59	67	112.14	111.50	-26	29,083	-0.09%
2021/07/20	10	117.75	7	116.86	115.50	3	29,793	0.01%
2021/07/19	13	117.65	20	118.00	118.00	-7	30,267	-0.02%
2021/07/16	16	122.38	11	122.77	120.00	5	31,287	0.02%
2021/07/15	8	117.88	15	118.37	119.50	-7	32,162	-0.02%
2021/07/14	29	120.14	33	120.83	118.50	-4	32,502	-0.01%
2021/07/13	15	123.47	22	121.77	118.00	-7	32,438	-0.02%
2021/07/12	25	124.98	208	123.12	122.00	-183	32,200	-0.57%	大賣/鉅額交易
2021/07/09	9	124.50	32	122.69	123.00	-23	31,895	-0.07%
2021/07/08	314	125.80	123	126.05	126.00	191	31,793	0.60%	大買/大賣/鉅額交易
2021/07/07	41.1	127.93	33	126.86	125.50	8.1	31,619	0.03%
2021/07/06	62	124.14	63	125.81	124.50	-1	30,890	0.00%
2021/07/05	0	0.00	14	123.00	123.00	-14	29,864	-0.05%
2021/07/02	11	108.27	22	111.50	112.00	-11	29,796	-0.04%
2021/07/01	17	109.97	20.1	108.07	106.50	-3.1	29,695	-0.01%
2021/06/30	22	108.82	11	109.64	111.50	11	29,394	0.04%
2021/06/29	33	112.32	20	111.75	109.50	13	29,078	0.04%
2021/06/28	458	108.60	460.1	109.58	110.50	-2.1	28,318	-0.01%	大買/大賣/
2021/06/25	316	101.98	310	103.27	101.00	6	27,372	0.02%	大買/大賣/
2021/06/24	11.1	98.37	8	98.61	98.60	3.1	27,047	0.01%
2021/06/23	101	99.39	105	100.01	100.50	-4	26,874	-0.01%	大買/大賣/
2021/06/22	1	97.80	0	0.00	94.00	1	26,459	0.00%
2021/06/21	47	96.94	46	97.22	96.30	1	26,334	0.00%
2021/06/18	3	100.67	153.1	99.87	100.00	-150.1	26,205	-0.57%	大賣/鉅額交易
2021/06/17	100	101.00	3	100.63	101.50	97	26,145	0.37%
2021/06/16	10.1	101.22	0	0.00	99.00	10.1	26,121	0.04%
2021/06/15	2	101.50	8	101.25	102.00	-6	26,036	-0.02%
2021/06/11	6	99.03	5	99.00	97.70	1	25,849	0.00%
2021/06/10	1	100.00	1	101.50	99.50	0	25,768	0.00%
2021/06/09	53	99.98	1	100.50	100.00	52	25,680	0.20%
2021/06/08	2	98.40	2	99.25	99.60	0	25,628	0.00%
2021/06/07	9	99.60	9	99.41	99.60	0	25,567	0.00%
2021/06/04	8	103.94	7	104.21	102.00	1	25,445	0.00%
2021/06/03	4	100.65	5	100.86	101.50	-1	25,198	0.00%
2021/06/02	17	100.97	13	102.15	100.50	4	25,134	0.02%
2021/06/01	32	106.78	134	108.34	105.00	-102	24,904	-0.41%	大賣/鉅額交易
2021/05/31	8	101.19	5	102.20	102.50	3	24,371	0.01%
2021/05/28	108	102.95	9	102.94	101.00	99	24,291	0.41%	大買/
2021/05/27	22	98.83	18	100.25	98.80	4	24,169	0.02%
2021/05/26	24	99.51	19	100.31	98.20	5	23,954	0.02%
2021/05/25	10	98.56	16.5	99.28	102.00	-6.5	23,566	-0.03%
2021/05/24	10	91.99	15	90.04	93.00	-5	23,702	-0.02%
2021/05/21	57	87.46	58	87.76	87.50	-1	23,717	0.00%
2021/05/20	18	86.82	16	87.34	85.50	2	23,725	0.01%
2021/05/19	24	88.53	14	88.48	89.60	10	23,864	0.04%
2021/05/18	3	84.37	10	83.28	85.30	-7	23,558	-0.03%
2021/05/17	16	79.60	19	79.03	77.60	-3	23,441	-0.01%
2021/05/14	15	87.55	17	88.98	86.00	-2	22,999	-0.01%
2021/05/13	8.3	84.37	8	84.73	84.10	0.3	22,681	0.00%
2021/05/12	22	88.30	13.4	88.89	86.50	8.6	22,141	0.04%
2021/05/11	21.7	98.97	7	99.17	95.90	14.7	21,576	0.07%
2021/05/10	66	112.91	28	111.36	106.50	38	21,130	0.18%
2021/05/07	16	110.59	28	108.14	111.50	-12	20,493	-0.06%
2021/05/06	25	104.90	27.6	106.48	103.00	-2.6	19,876	-0.01%
2021/05/05	27.2	109.78	51	106.78	102.50	-23.9	19,284	-0.12%
2021/05/04	55.1	114.49	43	115.94	113.00	12.1	18,703	0.06%
2021/05/03	87.4	126.44	105	125.34	121.00	-17.6	17,606	-0.10%	大賣/
2021/04/29	25	112.04	31	114.03	121.00	-6	16,150	-0.04%
2021/04/28	24	113.63	18	114.97	110.00	6	15,344	0.04%
2021/04/27	13	111.62	3.5	111.57	109.50	9.5	14,764	0.06%
2021/04/26	30.5	109.49	25.2	111.17	113.50	5.3	14,185	0.04%
2021/04/23	8	99.04	21	100.47	103.50	-13	13,245	-0.10%
2021/04/22	19.5	100.75	16.1	99.06	94.50	3.4	12,648	0.03%
2021/04/21	58	94.87	55	96.09	99.10	3	11,610	0.03%
2021/04/20	23.7	90.03	21.3	90.35	90.10	2.4	10,594	0.02%
2021/04/19	13	87.31	19	87.74	88.30	-6	10,250	-0.06%
2021/04/16	16	86.24	16	85.38	86.70	0	10,423	0.00%
2021/04/15	15	83.20	15	82.56	83.50	0	10,278	0.00%
2021/04/14	22	82.64	22	82.72	81.80	0	10,284	0.00%
2021/04/13	18	86.36	18	86.97	84.30	0	10,193	0.00%
2021/04/12	11.3	85.53	21	85.68	85.30	-9.8	10,101	-0.10%
2021/04/09	10	86.00	0	0.00	85.90	10	10,100	0.10%
2021/04/08	9	86.02	8	86.31	85.30	1	10,032	0.01%
2021/04/07	15	88.73	15	89.94	87.00	0	9,930	0.00%
2021/04/06	16	87.18	14	87.67	87.10	2	9,735	0.02%
2021/04/01	8	85.80	8	86.53	85.90	0	9,868	0.00%
2021/03/31	9.1	85.59	13	86.26	85.80	-3.9	9,824	-0.04%
2021/03/30	5	84.30	0	0.00	85.00	5	9,816	0.05%
2021/03/29	3	82.23	20	83.99	84.80	-17	9,775	-0.17%
2021/03/26	1	81.40	5	81.60	81.60	-4	9,679	-0.04%
2021/03/25	5	81.20	3	81.57	80.40	2	9,733	0.02%
2021/03/23	10	80.84	10	81.30	80.30	0	9,824	0.00%
2021/03/22	0	0.00	2	81.20	81.00	-2	9,870	-0.02%
2021/03/18	1	82.80	0	0.00	82.70	1	10,185	0.01%
2021/03/17	6	82.83	6	83.57	82.30	0	10,369	0.00%
2021/03/12	1	81.90	10	83.10	82.00	-9	10,952	-0.08%
2021/03/11	18	82.48	11	81.71	82.50	7	11,268	0.06%
2021/03/10	7	82.47	2	80.80	80.70	5	11,828	0.04%
2021/03/09	24	80.59	54	80.86	81.50	-30	12,144	-0.25%
2021/03/08	26	80.96	11	81.29	79.80	15	13,341	0.11%
2021/03/05	16	79.08	5	79.54	79.00	11	13,843	0.08%
2021/03/04	9	80.50	9	81.36	80.30	0	13,814	0.00%
2021/03/03	23	82.24	11	82.69	82.00	12	13,763	0.09%
2021/03/02	21	86.08	2	89.10	83.50	19	13,673	0.14%
2021/02/26	30	85.98	31	86.25	86.30	-1	13,470	-0.01%
2021/02/25	13	87.59	6	88.43	86.10	7	13,406	0.05%
2021/02/24	12	88.91	15	89.13	87.80	-3	13,151	-0.02%
2021/02/23	10	84.19	19	83.07	86.70	-9	12,341	-0.07%
2021/02/22	8	82.63	0	0.00	82.00	8	11,843	0.07%
2021/02/19	24	80.85	7	80.21	79.60	17	11,600	0.15%
2021/02/18	13	76.92	14	77.51	77.50	-1	11,299	-0.01%
2021/02/17	1	74.60	2	74.90	75.20	-1	11,009	-0.01%
2021/02/05	13	72.94	0	0.00	72.90	13	10,869	0.12%
2021/02/04	12	73.48	16	74.25	73.00	-4	10,839	-0.04%
2021/02/02	0	0.00	1	71.70	71.30	-1	10,735	-0.01%
2021/01/28	2	70.20	0	0.00	70.10	2	10,723	0.02%
2021/01/27	8	72.11	0	0.00	71.70	8	10,696	0.07%
2021/01/21	3	69.67	5	69.46	69.00	-2	10,419	-0.02%
2021/01/20	2	69.00	2	69.00	69.00	0	10,366	0.00%
2021/01/19	5	71.80	65	71.35	71.10	-60	10,298	-0.58%
2021/01/18	20	70.79	16	70.61	71.00	4	10,260	0.04%
2021/01/15	60	72.55	60	73.27	72.80	0	10,178	0.00%
2021/01/14	5	75.32	1	73.40	75.00	4	10,086	0.04%
2021/01/13	1	74.30	2	74.80	74.40	-1	9,993	-0.01%
2021/01/12	2	74.90	1	73.70	74.00	1	9,929	0.01%
2021/01/11	117	75.53	124	75.43	75.20	-7	9,768	-0.07%	大買/大賣/
2021/01/08	0	0.00	3	72.30	72.30	-3	9,356	-0.03%
2021/01/06	0	0.00	1	70.80	70.90	-1	9,419	-0.01%
2021/01/05	11	72.45	0	0.00	72.00	11	9,347	0.12%
2020/12/30	11	73.55	8	73.53	73.60	3	9,341	0.03%
2020/12/29	3	75.53	4	73.90	73.70	-1	9,427	-0.01%
2020/12/28	8	74.95	13	75.79	75.40	-5	9,278	-0.05%
2020/12/24	2	72.80	2	73.80	73.30	0	8,889	0.00%
2020/12/23	0	0.00	0	72.20	72.10	0	8,725	0.00%
2020/12/21	8	70.05	12	70.11	71.20	-4	8,554	-0.05%
2020/12/18	2	71.75	0	0.00	70.50	2	8,478	0.02%
2020/12/17	10	71.61	8	71.93	71.70	2	8,411	0.02%
2020/12/16	0	71.40	0	0.00	71.10	0	8,352	0.00%
2020/12/15	48	71.03	38	71.66	69.70	10	8,300	0.12%
2020/12/14	31	75.06	24	75.73	74.90	7	8,106	0.09%
2020/12/11	36	75.30	37	75.48	75.10	-1	8,011	-0.01%
2020/12/10	15	75.72	18	76.81	74.70	-3	7,749	-0.04%
2020/12/09	13	76.85	11	77.55	76.30	2	7,503	0.03%
2020/12/08	0	0.00	4	74.53	75.00	-4	7,138	-0.06%
2020/12/07	21	75.47	22	75.88	74.50	-1	6,914	-0.01%
2020/12/04	60	74.67	67.2	75.87	74.30	-7.2	6,522	-0.11%
2020/12/03	1	72.00	1	72.00	72.20	0	5,881	0.00%
2020/12/02	32.2	71.80	29	70.81	72.70	3.2	5,464	0.06%
2020/12/01	2	66.50	8	65.55	67.10	-6	4,158	-0.14%
2020/11/27	0	0.00	5	61.70	61.40	-5	3,496	-0.14%
2020/11/25	0	0.00	1	59.90	59.40	-1	3,310	-0.03%
2020/11/23	0	0.00	258	60.81	61.00	-258	3,131	-8.24%	大賣/鉅額交易
2020/11/20	258	60.44	1	60.00	59.70	257	3,028	8.49%	大買/鉅額交易
2020/11/19	0	0.00	1	59.20	59.40	-1	2,970	-0.03%
2020/11/17	1	59.50	9	59.68	59.50	-8	2,927	-0.27%
2020/11/16	0	0.00	1	58.70	58.40	-1	2,838	-0.04%
2020/11/11	1	58.00	0	0.00	57.70	1	2,978	0.03%
2020/11/09	0	0.00	1	58.70	58.60	-1	2,893	-0.03%
2020/11/05	1	56.30	0	0.00	56.40	1	2,904	0.03%
2020/10/28	1	57.10	0	0.00	56.00	1	3,170	0.03%
2020/10/26	1	58.30	0	0.00	57.50	1	3,242	0.03%
2020/10/22	0	0.00	1	58.10	57.60	-1	3,335	-0.03%
2020/10/20	1	57.90	0	0.00	58.50	1	3,452	0.03%
2020/10/19	0	0.00	1	57.30	58.40	-1	3,521	-0.03%
2020/10/15	2	57.90	0	0.00	57.80	2	3,566	0.06%
2020/10/14	1	60.00	1	59.60	59.30	0	3,564	0.00%
2020/10/08	1	57.80	2	58.70	58.40	-1	3,692	-0.03%
2020/10/07	1	58.10	1	58.40	58.40	0	3,725	0.00%
2020/10/06	9	57.42	6	58.05	58.00	3	3,742	0.08%
2020/09/23	1	55.30	0	0.00	55.20	1	4,440	0.02%
2020/09/22	0	0.00	1	56.30	56.10	-1	4,527	-0.02%
2020/09/21	0	0.00	3	56.70	56.80	-3	4,535	-0.07%
2020/09/17	0	0.00	1	55.70	56.50	-1	4,496	-0.02%
2020/09/16	0	0.00	1	56.00	55.00	-1	4,420	-0.02%
2020/09/07	0	0.00	1	55.00	54.10	-1	4,602	-0.02%
2020/09/04	0	0.00	4	53.80	54.50	-4	4,711	-0.08%
2020/09/03	9	54.38	16	54.11	54.10	-7	4,775	-0.15%
2020/08/31	2	52.10	0	0.00	52.00	2	5,453	0.04%
2020/08/28	0	0.00	2	52.75	52.30	-2	5,587	-0.04%
2020/08/27	2	52.90	2	53.60	53.10	0	5,621	0.00%
2020/08/26	0	0.00	5	53.10	52.90	-5	5,638	-0.09%
2020/08/20	5	52.10	6	50.57	50.70	-1	5,776	-0.02%
2020/08/19	11	54.32	21	54.20	53.70	-10	5,740	-0.17%
2020/08/18	2	56.10	2	55.90	55.90	0	5,714	0.00%
2020/08/14	5	54.80	5	55.18	55.10	0	6,014	0.00%
2020/08/13	0	0.00	2	55.80	55.70	-2	6,023	-0.03%
2020/08/12	3	56.00	2	55.80	56.50	1	6,058	0.02%
2020/08/11	5	57.40	5	57.50	57.50	0	6,016	0.00%
2020/08/04	18	59.24	16	58.15	58.30	2	6,571	0.03%
2020/08/03	13	60.49	204	60.29	60.30	-191	6,585	-2.90%	大賣/鉅額交易
2020/07/31	201	59.97	0	0.00	60.80	201	6,608	3.04%	大買/鉅額交易
2020/07/28	3	56.80	6	57.45	56.70	-3	6,793	-0.04%
2020/07/27	10	59.53	5	59.40	59.40	5	6,883	0.07%
2020/07/24	14	61.01	0	0.00	60.50	14	6,941	0.20%
2020/07/23	5	60.80	7	61.20	61.80	-2	6,936	-0.03%
2020/07/22	6	59.80	1	59.80	60.30	5	6,982	0.07%
2020/07/20	5	60.20	0	0.00	60.00	5	7,406	0.07%
2020/07/15	5	62.70	5	63.10	61.50	0	8,136	0.00%
2020/07/14	3	61.80	4	61.58	62.00	-1	8,117	-0.01%
2020/07/13	8	61.50	0	0.00	61.40	8	8,128	0.10%
2020/07/10	1	59.40	0	0.00	59.10	1	8,262	0.01%
2020/07/09	8	63.58	2	63.25	61.60	6	8,315	0.07%
2020/07/08	4	61.00	0	0.00	61.30	4	8,251	0.05%
2020/07/07	0	0.00	112	61.73	61.00	-112	8,337	-1.34%	大賣/鉅額交易
2020/07/06	4	60.08	4	60.30	60.30	0	8,464	0.00%
2020/07/03	1	59.80	1	60.90	59.90	0	8,621	0.00%
2020/07/02	102	60.40	0	0.00	60.60	102	8,867	1.15%	大買/鉅額交易
2020/07/01	7	58.70	0	0.00	58.90	7	8,967	0.08%
2020/06/24	0	0.00	2	56.75	56.90	-2	9,421	-0.02%
2020/06/12	3	55.90	3	56.90	58.00	0	10,878	0.00%
2020/06/11	5	59.18	6	58.55	57.70	-1	11,071	-0.01%
2020/06/10	3	60.50	2	60.70	60.90	1	11,061	0.01%
2020/06/09	1	61.60	1	62.60	60.90	0	11,172	0.00%
2020/06/05	2	59.50	15	59.17	59.00	-13	11,014	-0.12%
2020/06/04	1	57.30	2	57.05	57.70	-1	10,924	-0.01%
2020/06/02	0	0.00	1	56.00	56.20	-1	11,090	-0.01%
2020/05/29	4	54.90	0	0.00	54.50	4	11,318	0.04%
2020/05/28	6	57.03	0	0.00	55.50	6	11,401	0.05%
2020/05/22	1	57.00	0	0.00	56.90	1	11,550	0.01%
2020/05/15	16	52.95	16	51.90	51.70	0	11,448	0.00%
2020/05/14	8	53.20	8	53.70	52.70	0	11,664	0.00%
2020/05/13	0	0.00	1	53.90	54.00	-1	11,683	-0.01%
2020/05/11	0	0.00	1	58.30	57.20	-1	11,743	-0.01%
2020/05/08	0	0.00	2	57.30	58.10	-2	11,699	-0.02%
2020/05/06	1	57.20	0	0.00	56.80	1	11,693	0.01%
2020/05/05	2	57.75	1	58.40	57.40	1	11,743	0.01%
2020/05/04	0	0.00	2	57.40	57.20	-2	11,784	-0.02%
2020/04/30	2	57.30	0	0.00	57.20	2	11,807	0.02%
2020/04/29	1	56.90	0	0.00	56.20	1	11,813	0.01%
2020/04/28	1	57.00	0	0.00	56.70	1	11,869	0.01%
2020/04/27	3	56.87	5	57.22	57.20	-2	11,965	-0.02%
2020/04/24	15	57.45	3	57.37	56.50	12	11,927	0.10%
2020/04/23	9	55.24	16	55.36	55.70	-7	11,683	-0.06%
2020/04/22	9	54.44	8	55.20	55.00	1	11,628	0.01%
2020/04/21	44	56.45	30	56.85	56.10	14	11,493	0.12%
2020/04/17	12	53.80	13	54.54	52.90	-1	11,337	-0.01%
2020/04/16	1	52.80	0	0.00	52.80	1	11,336	0.01%
2020/04/15	0	0.00	7	52.94	52.90	-7	11,646	-0.06%
2020/04/14	0	0.00	1	51.40	51.00	-1	11,872	-0.01%
2020/04/13	1	51.10	1	52.00	51.00	0	11,844	0.00%
2020/04/10	3	51.77	9	51.90	52.00	-6	11,795	-0.05%
2020/04/09	12	51.49	5	52.46	51.50	7	11,748	0.06%
2020/04/08	2	49.25	4	50.01	50.90	-2	11,626	-0.02%
2020/04/07	11	48.69	8	48.84	49.35	3	11,433	0.03%
2020/04/06	2	44.00	3	45.33	46.60	-1	11,170	-0.01%
2020/04/01	21	41.66	20	40.95	42.40	1	11,199	0.01%
2020/03/30	4	42.03	4	42.28	43.15	0	11,009	0.00%
2020/03/27	1	47.85	2	46.23	45.55	-1	10,912	-0.01%
2020/03/26	2	45.13	1	46.10	46.10	1	10,825	0.01%
2020/03/25	6	45.30	13	44.42	45.75	-7	10,848	-0.06%
2020/03/24	13	41.42	2	41.10	41.60	11	10,947	0.10%
2020/03/23	1	38.10	0	0.00	38.20	1	10,985	0.01%
2020/03/20	0	0.00	5	41.25	42.30	-5	11,089	-0.05%
2020/03/19	1	40.75	5	41.76	39.35	-4	11,195	-0.04%
2020/03/18	0	0.00	7	49.95	43.70	-7	11,306	-0.06%
2020/03/17	207	51.42	201	48.62	48.55	6	11,085	0.05%	大買/大賣/
2020/03/16	3	57.70	5	58.90	53.90	-2	11,159	-0.02%
2020/03/13	3	55.50	3	55.80	58.20	0	11,342	0.00%
2020/03/12	22	62.33	15	62.91	61.40	7	11,280	0.06%
2020/03/11	0	0.00	2	70.00	67.30	-2	11,172	-0.02%
2020/03/10	2	69.65	11	70.22	70.20	-9	11,095	-0.08%
2020/03/09	16	70.86	1	71.90	69.20	15	10,922	0.14%
2020/03/06	1	73.80	107	73.58	72.90	-106	10,766	-0.98%	大賣/鉅額交易
2020/03/05	113	73.39	46	73.01	73.50	67	10,585	0.63%	大買/
2020/03/04	2	69.10	1	69.90	69.50	1	10,336	0.01%
2020/03/03	53	70.34	77	69.62	70.00	-24	10,290	-0.23%
2020/03/02	19	66.21	12	66.65	66.10	7	10,160	0.07%
2020/02/27	285	67.89	243	69.02	67.20	42	10,060	0.42%	大買/大賣/
2020/02/26	7	71.71	2	72.25	71.50	5	9,885	0.05%
2020/02/25	21	70.68	31	71.70	72.30	-10	9,851	-0.10%
2020/02/24	13	71.73	19	72.20	71.70	-6	9,777	-0.06%
2020/02/21	2	71.50	0	0.00	71.70	2	9,756	0.02%
2020/02/20	22	72.21	1	72.30	72.30	21	9,761	0.22%
2020/02/19	3	71.73	6	72.47	71.70	-3	9,814	-0.03%
2020/02/18	143	71.74	122	72.22	71.30	21	9,716	0.22%	大買/大賣/
2020/02/17	30	76.06	18	75.37	74.20	12	9,582	0.13%
2020/02/14	5	74.24	10	75.80	75.80	-5	9,316	-0.05%
2020/02/13	21	75.73	16	75.35	74.50	5	9,360	0.05%
2020/02/12	1	75.80	15	75.37	75.20	-14	9,328	-0.15%
2020/02/11	0	0.00	16	73.81	73.90	-16	9,049	-0.18%
2020/02/10	9	72.36	8	73.10	72.20	1	8,942	0.01%
2020/02/07	40	73.48	1	74.50	72.20	39	8,887	0.44%
2020/02/06	1	74.50	2	74.65	74.60	-1	8,852	-0.01%
2020/02/05	0	0.00	19	73.11	74.00	-19	8,722	-0.22%
2020/02/04	5	71.54	8	72.33	71.90	-3	8,541	-0.04%
2020/02/03	29	68.42	15	70.22	71.60	14	8,433	0.17%
2020/01/31	12	69.79	31	70.38	70.70	-19	8,262	-0.23%
2020/01/30	4	70.65	4	71.25	69.00	0	8,099	0.00%
2020/01/20	8	76.09	9	76.29	76.00	-1	7,900	-0.01%
2020/01/17	2	75.70	4	76.37	75.10	-2	7,801	-0.03%
2020/01/16	11	74.84	9	75.44	74.90	2	7,684	0.03%
2020/01/15	7	74.96	106	75.16	74.20	-99	7,576	-1.31%	大賣/
2020/01/14	1	75.50	0	0.00	75.90	1	7,470	0.01%
2020/01/13	114	75.60	8	75.76	76.00	106	7,378	1.44%	大買/鉅額交易
2020/01/10	5	70.56	5	71.86	73.00	0	6,952	0.00%
2020/01/09	7	72.71	9	73.11	71.20	-2	6,765	-0.03%
2020/01/08	2	70.95	39	71.22	71.40	-37	6,350	-0.58%
2020/01/07	5	67.26	13	68.39	69.10	-8	5,876	-0.14%
2020/01/06	3	67.80	0	0.00	67.70	3	5,744	0.05%
2020/01/03	15	69.35	0	0.00	69.30	15	5,682	0.26%
2020/01/02	0	0.00	20	70.50	70.30	-20	5,568	-0.36%
2019/12/31	21	68.21	6	68.72	68.70	15	5,353	0.28%
2019/12/30	21	68.91	0	0.00	68.30	21	5,289	0.40%
2019/12/27	6	70.70	108	70.30	70.40	-102	5,192	-1.96%	大賣/鉅額交易
2019/12/26	3	68.80	0	0.00	69.70	3	4,897	0.06%
2019/12/25	1	69.00	2	69.60	69.60	-1	4,828	-0.02%
2019/12/24	101	69.20	6	68.60	69.50	95	4,736	2.01%	大買/
2019/12/23	17	67.48	10	66.78	66.80	7	4,598	0.15%
2019/12/20	34	69.15	22	69.69	68.50	12	4,461	0.27%
2019/12/19	16	67.54	16	67.98	68.20	0	4,320	0.00%
2019/12/17	0	0.00	1	69.50	68.10	-1	3,910	-0.03%
2019/12/16	2	66.30	1	66.20	67.80	1	3,704	0.03%
2019/12/13	15	64.30	18	63.06	63.40	-3	3,368	-0.09%
2019/12/12	2	61.55	0	0.00	61.50	2	3,135	0.06%
2019/12/11	18	61.03	18	60.86	61.50	0	2,982	0.00%
2019/12/10	2	58.15	1	58.30	59.20	1	2,629	0.04%
2019/12/06	0	0.00	3	54.00	54.00	-3	2,192	-0.14%
2019/12/02	3	50.60	0	0.00	50.60	3	2,157	0.14%
2019/11/28	7	52.20	0	0.00	52.00	7	2,266	0.31%
2019/11/22	0	0.00	1	53.00	52.80	-1	2,282	-0.04%
2019/11/13	9	53.22	9	53.84	53.80	0	2,070	0.00%
2019/11/08	0	0.00	3	52.60	52.00	-3	1,817	-0.17%
2019/11/07	3	51.60	0	0.00	51.70	3	1,821	0.16%
2019/11/06	15	52.30	0	0.00	52.20	15	1,835	0.82%
2019/11/05	0	0.00	5	52.74	52.70	-5	1,828	-0.27%
2019/10/29	0	0.00	0	50.50	50.80	0	2,030	0.00%
2019/09/25	2	52.20	0	0.00	51.30	2	3,947	0.05%
2019/09/23	0	0.00	2	53.20	53.40	-2	3,874	-0.05%
2019/09/18	2	52.60	0	0.00	52.40	2	3,966	0.05%
2019/09/17	0	0.00	1	52.30	52.60	-1	4,049	-0.02%
2019/09/06	0	0.00	5	52.40	51.60	-5	4,026	-0.12%
2019/09/04	5	51.40	0	0.00	51.30	5	3,947	0.13%
2019/08/29	4	48.85	4	49.35	48.80	0	3,796	0.00%
2019/08/05	3	50.30	0	0.00	49.20	3	3,881	0.08%
2019/07/29	18	54.66	21	54.89	55.00	-3	3,903	-0.08%
2019/07/24	0	0.00	3	52.40	52.20	-3	3,949	-0.08%
2019/07/17	3	50.10	0	0.00	50.00	3	4,124	0.07%
2019/07/15	0	0.00	2	53.00	52.20	-2	4,331	-0.05%
2019/07/12	2	52.70	3	52.20	52.70	-1	4,230	-0.02%
2019/07/10	3	49.50	0	0.00	50.50	3	3,999	0.08%
2019/07/09	1	50.30	4	50.83	49.60	-3	3,946	-0.08%
2019/07/08	0	0.00	2	49.55	48.90	-2	3,761	-0.05%
2019/07/05	2	47.80	1	46.30	48.70	1	3,671	0.03%
2019/07/01	1	45.90	0	0.00	45.90	1	3,606	0.03%
2019/06/20	0	0.00	11	41.65	41.80	-11	3,191	-0.34%
2019/06/19	4	42.05	0	0.00	41.95	4	3,197	0.13%
2019/06/12	11	41.65	0	0.00	41.55	11	3,267	0.34%
2019/06/05	0	0.00	2	40.35	40.10	-2	3,244	-0.06%
2019/06/04	0	0.00	2	40.05	40.10	-2	3,234	-0.06%
2019/05/29	10	41.70	0	0.00	41.65	10	3,179	0.31%
2019/05/28	20	42.75	0	0.00	42.50	20	3,176	0.63%
2019/05/17	42	44.41	42	44.20	43.80	0	3,091	0.00%
2019/05/15	1	48.50	1	48.15	48.00	0	2,994	0.00%
2019/05/14	1	46.55	1	47.15	48.30	0	2,933	0.00%
2019/05/09	0	0.00	1	47.45	48.20	-1	2,769	-0.04%
2019/05/07	0	0.00	3	50.17	49.90	-3	2,605	-0.12%
2019/05/06	2	49.80	0	0.00	49.25	2	2,536	0.08%
2019/05/03	2	51.35	1	52.40	51.80	1	2,436	0.04%
2019/04/29	0	0.00	3	48.62	47.15	-3	2,094	-0.14%
2019/04/26	2	50.00	1	50.40	49.75	1	1,979	0.05%
2019/04/25	2	50.48	0	0.00	50.20	2	1,844	0.11%
2019/04/22	70	47.89	72	47.02	48.00	-2	1,362	-0.15%
2019/04/19	0	0.00	2	43.45	44.40	-2	1,110	-0.18%
2019/04/17	0	0.00	1	42.00	42.55	-1	945	-0.11%
2019/04/16	0	0.00	1	41.75	41.75	-1	908	-0.11%
2019/04/15	2	40.88	0	0.00	40.70	2	892	0.22%
2019/04/12	1	41.00	0	0.00	40.90	1	884	0.11%
2019/04/03	0	0.00	3	40.35	40.35	-3	721	-0.42%
2019/04/02	1	40.35	0	0.00	40.15	1	708	0.14%
2019/03/25	2	39.80	0	0.00	39.75	2	672	0.30%
2019/03/04	1	43.20	0	0.00	43.00	1	842	0.12%
2019/02/26	1	43.95	0	0.00	43.95	1	833	0.12%
2018/12/20	1	39.10	0	0.00	39.10	1	1,173	0.09%
2018/12/06	0	0.00	1	44.00	42.40	-1	1,226	-0.08%
2018/12/03	0	0.00	2	42.15	43.50	-2	1,141	-0.18%
2018/11/14	1	38.80	0	0.00	38.95	1	1,211	0.08%
2018/11/12	0	0.00	1	37.20	37.20	-1	1,228	-0.08%
2018/11/09	1	36.40	0	0.00	36.55	1	1,241	0.08%
2018/11/02	0	0.00	1	38.80	38.55	-1	1,348	-0.07%
2018/11/01	1	38.30	0	0.00	38.50	1	1,351	0.07%
2018/10/30	1	36.00	0	0.00	36.20	1	1,394	0.07%
2018/10/22	3	39.75	0	0.00	40.10	3	1,515	0.20%
2018/10/12	0	0.00	3	41.00	41.35	-3	1,669	-0.18%
2018/10/11	0	0.00	1	41.00	41.00	-1	1,666	-0.06%
2018/10/08	0	0.00	3	46.00	45.55	-3	1,623	-0.18%
2018/10/03	0	0.00	5	49.70	48.60	-5	1,669	-0.30%
2018/09/07	4	49.88	0	0.00	49.75	4	1,896	0.21%
2018/09/05	0	0.00	2	53.60	52.80	-2	1,924	-0.10%
2018/08/23	1	50.60	1	50.30	50.30	0	2,111	0.00%
2018/08/15	1	51.50	0	0.00	51.30	1	2,084	0.05%
2018/08/14	1	52.10	1	51.60	51.60	0	2,076	0.00%
2018/08/10	1	56.00	0	0.00	54.70	1	2,012	0.05%
2018/08/08	0	0.00	1	57.50	57.20	-1	2,066	-0.05%
2018/08/07	1	57.80	0	0.00	57.70	1	2,073	0.05%
2018/08/02	1	55.50	1	54.80	56.30	0	2,038	0.00%
2018/07/31	0	0.00	1	54.00	54.00	-1	2,208	-0.05%
2018/07/26	1	54.20	0	0.00	54.00	1	2,237	0.04%
2018/07/25	1	54.30	1	54.20	54.20	0	2,250	0.00%
2018/07/24	1	51.60	1	53.90	53.90	0	2,240	0.00%
2018/07/20	2	53.40	0	0.00	53.20	2	2,146	0.09%
2018/07/19	1	55.70	0	0.00	54.80	1	2,117	0.05%
2018/07/11	5	58.50	0	0.00	58.10	5	2,141	0.23%
2018/07/09	1	65.50	0	0.00	65.30	1	2,056	0.05%
2018/07/02	0	0.00	2	67.80	67.80	-2	2,078	-0.10%
2018/06/29	3	65.50	0	0.00	65.70	3	2,044	0.15%
2018/06/15	1	67.90	0	0.00	67.90	1	2,125	0.05%
2018/06/13	3	67.90	0	0.00	68.50	3	2,106	0.14%
2018/06/12	1	68.00	1	69.20	67.90	0	2,091	0.00%
2018/06/07	1	67.00	0	0.00	67.00	1	2,145	0.05%
2018/06/04	3	67.00	0	0.00	67.10	3	2,268	0.13%
2018/06/01	0	0.00	1	66.80	66.60	-1	2,258	-0.04%
2018/05/31	3	68.53	0	0.00	67.60	3	2,237	0.13%
2018/05/24	1	63.20	0	0.00	63.80	1	2,087	0.05%
2018/05/08	0	0.00	9	65.00	63.90	-9	2,070	-0.43%
2018/04/18	5	74.30	0	0.00	74.20	5	2,274	0.22%
2018/04/17	2	74.00	2	74.50	73.90	0	2,270	0.00%
2018/04/16	4	75.95	0	0.00	75.50	4	2,289	0.17%
2018/04/09	20	75.32	0	0.00	75.60	20	2,367	0.84%
2018/04/03	3	74.80	0	0.00	75.00	3	2,385	0.13%
2018/03/29	0	0.00	0	75.40	75.40	0	2,649	0.00%
2018/03/26	0	0.00	4	75.25	75.00	-4	2,752	-0.15%
2018/03/23	1	73.30	0	0.00	73.30	1	2,733	0.04%
2018/03/16	1	75.90	2	76.20	75.70	-1	2,824	-0.04%
2018/03/14	1	75.30	3	75.27	75.50	-2	2,804	-0.07%
2018/03/08	2	74.45	5	73.90	74.20	-3	2,856	-0.11%
2018/03/06	0	0.00	2	72.25	72.00	-2	2,818	-0.07%
2018/03/05	1	71.50	0	0.00	71.50	1	2,931	0.03%
2018/03/01	1	73.50	0	0.00	73.40	1	3,014	0.03%
2018/02/27	1	73.90	2	74.20	73.50	-1	3,035	-0.03%
2018/02/26	0	0.00	1	73.70	73.40	-1	3,036	-0.03%
2018/02/23	0	0.00	3	73.77	73.10	-3	3,096	-0.10%
2018/02/21	0	0.00	8	73.00	73.90	-8	3,261	-0.25%
2018/02/12	2	71.80	11	71.31	71.60	-9	3,240	-0.28%
2018/02/09	1	68.80	1	69.90	71.00	0	3,264	0.00%
2018/02/08	8	70.28	2	70.20	70.30	6	3,264	0.18%
2018/02/07	1	70.30	1	70.10	69.90	0	3,267	0.00%
2018/02/06	5	69.50	0	0.00	68.00	5	3,273	0.15%
2018/01/31	0	0.00	1	72.10	71.90	-1	3,586	-0.03%
2018/01/29	6	72.10	5	72.00	72.50	1	3,649	0.03%
2018/01/26	0	0.00	1	75.20	75.30	-1	3,578	-0.03%
2018/01/25	0	0.00	102	75.49	75.30	-102	3,604	-2.83%	大賣/鉅額交易
2018/01/24	4	75.43	1	75.30	75.80	3	3,639	0.08%
2018/01/23	3	75.50	1	75.30	75.30	2	3,651	0.05%
2018/01/22	100	76.30	3	75.93	75.90	97	3,656	2.65%
2018/01/19	2	73.40	3	74.70	74.90	-1	3,738	-0.03%
2018/01/18	1	73.40	0	0.00	73.20	1	3,715	0.03%
2018/01/17	1	72.10	1	72.80	72.50	0	3,712	0.00%
2018/01/16	2	72.50	0	0.00	72.50	2	3,721	0.05%
2018/01/15	0	0.00	1	72.80	72.80	-1	3,749	-0.03%
2018/01/05	0	0.00	2	73.90	73.60	-2	4,330	-0.05%
2018/01/03	1	73.40	4	73.48	73.80	-3	4,397	-0.07%
2018/01/02	0	0.00	2.2	71.90	71.80	-2.2	4,545	-0.05%