威剛 (3260)-富邦券商分點個股進出

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
94.5
漲跌
▲1.4
漲幅
+1.50%
成交量
4,793張
產業
上櫃半導體類股
1068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

威剛 (3260)籌碼相關－富邦券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦券商分點個股進出
富邦券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	10	94.18	300	93.60	93.10	-290	9,519	-3.05%	大賣/鉅額交易
2024/04/19	5.5	96.57	262.7	98.06	96.20	-257.2	9,553	-2.69%	大賣/鉅額交易
2024/04/18	8	102.63	29	100.40	102.50	-21	9,358	-0.22%
2024/04/17	6	105.33	30	103.83	103.50	-24	9,265	-0.26%
2024/04/16	52.1	111.02	687	108.15	104.00	-634.9	9,086	-6.99%	大賣/鉅額交易
2024/04/15	678.4	112.79	73	113.12	115.50	605.4	8,768	6.90%	大買/鉅額交易
2024/04/12	132.5	113.27	93.2	112.99	113.00	39.3	8,612	0.46%	大買/
2024/04/11	1,216.4	110.33	3,217.1	109.90	108.50	-2,000.7	8,205	-24.38%	大買/大賣/鉅額交易
2024/04/10	7,080	111.55	5,498	111.89	113.00	1,582	7,874	20.09%	大買/大賣/鉅額交易
2024/04/09	900.3	102.89	298	102.23	103.00	602.3	7,133	8.44%	大買/大賣/鉅額交易
2024/04/08	26	101.08	0	0.00	101.00	26	7,015	0.37%
2024/04/03	2.3	100.06	10	99.24	100.00	-7.7	7,454	-0.10%
2024/04/02	610.5	101.99	688	101.32	99.90	-77.5	7,596	-1.02%	大買/大賣/
2024/04/01	92.4	99.85	0	0.00	100.50	92.4	7,633	1.21%
2024/03/29	0	0.00	60	98.87	98.70	-60	7,545	-0.80%
2024/03/28	4	100.12	102	99.67	98.80	-98	7,521	-1.30%	大賣/
2024/03/27	133.3	99.22	0	0.00	98.80	133.3	7,648	1.74%	大買/鉅額交易
2024/03/26	56	99.40	22.4	98.46	96.90	33.6	7,691	0.44%
2024/03/22	1	99.40	176.3	99.98	98.70	-175.3	7,688	-2.28%	大賣/鉅額交易
2024/03/21	212.9	99.63	1	99.40	100.50	211.9	7,607	2.79%	大買/鉅額交易
2024/03/20	0	97.10	99.4	96.42	96.00	-99.4	7,517	-1.32%
2024/03/19	19	97.08	9	95.83	96.90	10	7,570	0.13%
2024/03/18	0	0.00	4.7	96.36	96.20	-4.7	7,683	-0.06%
2024/03/15	5	96.28	1	95.80	95.60	4	7,859	0.05%
2024/03/14	0	0.00	6.5	95.24	94.90	-6.5	7,976	-0.08%
2024/03/13	0	0.00	161.4	96.30	95.70	-161.4	8,232	-1.96%	大賣/鉅額交易
2024/03/11	208	96.93	54	96.47	97.20	154	8,539	1.80%	大買/鉅額交易
2024/03/08	41.3	94.50	31.2	94.86	94.20	10.1	8,601	0.12%
2024/03/07	60	99.12	560	97.74	96.20	-500	8,690	-5.75%	大賣/鉅額交易
2024/03/06	25	97.37	129	97.21	97.10	-104	8,643	-1.20%	大賣/鉅額交易
2024/03/05	0	0.00	251	97.99	97.40	-251	8,800	-2.85%	大賣/鉅額交易
2024/03/04	0	0.00	0.2	100.50	99.50	-0.2	8,784	0.00%
2024/03/01	2	99.80	147	99.73	99.20	-145	8,773	-1.65%	大賣/鉅額交易
2024/02/29	126	99.44	7.8	99.41	100.00	118.2	8,862	1.33%	大買/鉅額交易
2024/02/27	10	99.80	67	98.82	98.50	-57	8,902	-0.64%
2024/02/26	2.1	97.96	43	98.07	98.00	-41	8,918	-0.46%
2024/02/23	72.2	101.37	283	101.09	100.00	-210.8	8,893	-2.37%	大賣/鉅額交易
2024/02/22	46	100.52	23	100.07	101.00	23	8,812	0.26%
2024/02/21	103.8	100.80	0	0.00	100.00	103.8	8,855	1.17%	大買/鉅額交易
2024/02/20	0	0.00	364.2	98.81	99.80	-364.2	8,902	-4.09%	大賣/鉅額交易
2024/02/19	378.2	99.52	4	99.10	99.90	374.2	8,840	4.23%	大買/鉅額交易
2024/02/16	0	0.00	89.8	96.32	97.30	-89.8	8,830	-1.02%
2024/02/15	73	97.18	26	97.29	97.40	47	8,904	0.53%
2024/02/05	0	0.00	11.4	95.13	95.10	-11.4	9,083	-0.13%
2024/02/02	2	96.10	4.4	96.03	96.00	-2.4	9,175	-0.03%
2024/02/01	24	95.95	5.7	95.89	96.00	18.3	9,408	0.19%
2024/01/31	36	95.81	9	95.88	95.90	27	9,593	0.28%
2024/01/30	0	0.00	8.5	96.26	95.70	-8.5	9,829	-0.09%
2024/01/29	12.2	96.34	1	95.20	96.80	11.2	10,000	0.11%
2024/01/26	1	95.40	2	95.20	94.50	-1	10,159	-0.01%
2024/01/25	0	0.00	3	96.10	95.60	-3	10,400	-0.03%
2024/01/24	6	99.85	10	97.93	96.60	-4	10,545	-0.04%
2024/01/23	17.3	96.38	5	96.30	96.20	12.3	10,454	0.12%
2024/01/22	11	95.36	0	0.00	95.30	11	10,605	0.10%
2024/01/19	0	0.00	16	93.56	94.00	-16	10,764	-0.15%
2024/01/18	206	92.74	85	92.27	93.00	121	10,885	1.11%	大買/鉅額交易
2024/01/17	0.2	94.50	15	94.37	93.70	-14.8	11,043	-0.13%
2024/01/16	0	0.00	24.4	96.92	96.80	-24.4	11,389	-0.21%
2024/01/15	16.7	97.94	12.7	97.94	98.00	4	11,588	0.03%
2024/01/12	0	0.00	20	95.05	94.40	-20	11,747	-0.17%
2024/01/11	0	0.00	10	95.60	95.60	-10	12,242	-0.08%
2024/01/10	0.4	95.40	20	94.90	96.20	-19.6	12,853	-0.15%
2024/01/09	0	0.00	68.4	96.38	95.30	-68.4	13,309	-0.51%
2024/01/08	14.1	97.65	49	98.13	98.20	-34.9	13,343	-0.26%
2024/01/05	3.1	97.29	35	97.06	97.00	-31.9	13,567	-0.24%
2024/01/04	0.5	98.20	2.3	97.43	96.70	-1.8	13,662	-0.01%
2024/01/03	18.3	97.99	546	97.78	98.30	-527.8	13,720	-3.85%	大賣/鉅額交易
2024/01/02	0	0.00	5	100.70	100.50	-5	13,730	-0.04%
2023/12/29	504	107.77	1,716.2	106.86	103.00	-1,212.2	13,802	-8.78%	大買/大賣/鉅額交易
2023/12/28	854	105.29	652	104.08	105.50	202	13,716	1.47%	大買/大賣/鉅額交易
2023/12/27	362.6	102.66	274.1	103.50	104.50	88.6	14,145	0.63%	大買/大賣/
2023/12/26	160	101.50	0	0.00	101.50	160	14,086	1.14%	大買/鉅額交易
2023/12/25	0	0.00	4	100.63	100.00	-4	14,196	-0.03%
2023/12/22	394	103.57	5	101.30	101.00	389	14,205	2.74%	大買/鉅額交易
2023/12/21	146	100.57	0	0.00	100.50	146	14,047	1.04%	大買/鉅額交易
2023/12/20	0	0.00	48	100.32	99.40	-48	14,006	-0.34%
2023/12/19	0.2	100.00	766	100.24	100.00	-765.8	14,001	-5.47%	大賣/鉅額交易
2023/12/18	164	102.28	168	101.75	102.50	-4	14,002	-0.03%	大買/大賣/
2023/12/15	674.4	105.40	719	106.03	102.00	-44.6	14,102	-0.32%	大買/大賣/
2023/12/14	630.5	103.85	200	103.19	103.00	430.5	13,983	3.08%	大買/大賣/鉅額交易
2023/12/13	36	104.17	15.5	103.07	102.50	20.5	13,988	0.15%
2023/12/12	106.6	105.87	1,759	105.64	104.00	-1,652.4	14,226	-11.61%	大買/大賣/鉅額交易
2023/12/11	1,448.5	104.82	103	105.00	104.50	1,345.5	14,214	9.47%	大買/大賣/鉅額交易
2023/12/08	912.6	103.18	388	103.18	104.00	524.6	14,283	3.67%	大買/大賣/鉅額交易
2023/12/07	404.8	102.38	117.4	103.68	100.50	287.4	14,549	1.98%	大買/大賣/鉅額交易
2023/12/06	131.8	100.74	205	99.78	102.50	-73.2	14,518	-0.50%	大買/大賣/
2023/12/05	3	97.80	71.8	98.32	98.30	-68.8	14,444	-0.48%
2023/12/04	76.3	102.04	126	102.00	101.00	-49.7	14,573	-0.34%	大賣/
2023/12/01	1	99.20	129.7	99.06	99.60	-128.7	14,420	-0.89%	大賣/鉅額交易
2023/11/30	49	101.19	4.1	101.22	100.00	45	14,419	0.31%
2023/11/29	10	98.96	16.7	98.30	98.90	-6.7	14,336	-0.05%
2023/11/28	5.2	95.23	0.4	95.10	96.70	4.8	14,478	0.03%
2023/11/27	17	94.35	20.9	94.98	94.10	-3.9	14,801	-0.03%
2023/11/24	10	96.69	9.4	96.97	96.30	0.6	14,833	0.00%
2023/11/22	0	0.00	168.6	98.08	98.20	-168.6	14,586	-1.16%	大賣/鉅額交易
2023/11/21	22	99.62	0	0.00	98.90	22	14,530	0.15%
2023/11/20	90	100.37	161	99.40	99.10	-71	14,495	-0.49%	大賣/
2023/11/17	30	98.09	30.8	98.52	97.70	-0.8	14,378	-0.01%
2023/11/16	25.8	101.20	366	100.98	99.80	-340.2	14,182	-2.40%	大賣/鉅額交易
2023/11/15	127	105.72	169	105.97	102.00	-42	14,044	-0.30%	大買/大賣/
2023/11/14	42	104.86	57	105.00	105.00	-15	13,852	-0.11%
2023/11/13	387	104.62	551.2	105.48	105.00	-164.2	13,780	-1.19%	大買/大賣/鉅額交易
2023/11/10	207.1	102.99	72	103.44	101.50	135.1	13,533	1.00%	大買/鉅額交易
2023/11/09	4	100.00	487	100.25	101.00	-483	13,446	-3.59%	大賣/鉅額交易
2023/11/08	166.5	103.75	321	103.78	103.00	-154.5	13,263	-1.16%	大買/大賣/鉅額交易
2023/11/07	364.2	103.35	160	103.96	105.00	204.2	13,107	1.56%	大買/大賣/鉅額交易
2023/11/06	415	100.62	91	103.36	101.50	324	12,926	2.51%	大買/鉅額交易
2023/11/03	85	100.51	176	100.11	100.50	-91	12,866	-0.71%	大賣/
2023/11/02	291	99.18	58	97.42	99.30	233	12,685	1.84%	大買/鉅額交易
2023/11/01	2	96.30	230	97.52	96.20	-228	12,404	-1.84%	大賣/鉅額交易
2023/10/31	59	100.06	3	97.33	97.40	56	12,230	0.46%
2023/10/30	0	0.00	5	98.40	98.50	-5	12,040	-0.04%
2023/10/27	3	94.40	79	94.57	94.10	-76	11,889	-0.64%
2023/10/26	6	98.20	30.7	98.57	97.50	-24.7	11,731	-0.21%
2023/10/25	31	99.48	195	99.18	99.10	-164	11,706	-1.40%	大賣/鉅額交易
2023/10/24	81.1	100.60	474	101.59	101.50	-393	11,574	-3.40%	大賣/鉅額交易
2023/10/23	204	105.44	54	104.07	106.00	150	11,171	1.34%	大買/鉅額交易
2023/10/20	322	103.99	518	101.83	105.00	-196	10,962	-1.79%	大買/大賣/鉅額交易
2023/10/19	743	104.64	302	104.66	104.00	441	10,690	4.13%	大買/大賣/鉅額交易
2023/10/18	1,246	101.96	1,581.1	100.68	101.50	-335.1	10,203	-3.28%	大買/大賣/鉅額交易
2023/10/17	223.3	101.36	48.2	100.40	100.00	175.2	9,629	1.82%	大買/鉅額交易
2023/10/16	0	0.00	5	96.00	96.10	-5	9,184	-0.05%
2023/10/13	194	96.45	12	96.88	96.70	182	9,084	2.00%	大買/鉅額交易
2023/10/12	85.5	93.36	1	92.40	93.60	84.5	8,735	0.97%
2023/10/11	23	93.21	0.8	92.30	92.20	22.2	8,644	0.26%
2023/10/06	311.7	93.62	4	92.60	93.00	307.7	8,530	3.61%	大買/鉅額交易
2023/10/05	1	91.00	12	92.05	91.00	-11	8,348	-0.13%
2023/10/04	87	92.72	19.3	93.21	92.50	67.7	8,233	0.82%
2023/10/03	20.3	94.21	25	94.15	92.90	-4.7	7,895	-0.06%
2023/10/02	44.6	87.88	0	0.00	88.40	44.6	7,471	0.60%
2023/09/28	116	84.85	14.3	84.93	84.50	101.7	7,488	1.36%	大買/鉅額交易
2023/09/27	5	87.28	0	0.00	87.20	5	7,596	0.07%
2023/09/26	0	0.00	30	87.73	86.20	-30	7,780	-0.39%
2023/09/25	47	89.44	15.2	89.50	88.70	31.8	7,815	0.41%
2023/09/22	2.7	88.65	0	0.00	89.30	2.7	7,994	0.03%
2023/09/21	0	0.00	11.3	87.16	87.60	-11.3	8,294	-0.14%
2023/09/20	1	88.10	16	88.07	87.20	-15	8,502	-0.18%
2023/09/19	9.1	91.72	46	90.15	90.30	-36.9	8,469	-0.44%
2023/09/18	3	91.77	62.4	91.88	91.40	-59.4	8,485	-0.70%
2023/09/15	433.4	93.37	0	0.00	93.40	433.4	8,464	5.12%	大買/鉅額交易
2023/09/14	729.9	91.71	100	90.79	90.80	629.9	8,253	7.63%	大買/鉅額交易
2023/09/13	211.5	89.77	0	0.00	90.70	211.5	8,356	2.53%	大買/鉅額交易
2023/09/12	31.2	90.43	25	91.80	90.40	6.2	8,732	0.07%
2023/09/11	437.7	89.45	10	90.00	88.60	427.7	8,394	5.10%	大買/鉅額交易
2023/09/08	0	0.00	25	87.20	86.90	-25	8,411	-0.30%
2023/09/07	71.2	90.05	0	90.00	88.80	71.2	8,471	0.84%
2023/09/05	10.6	86.96	10	86.40	87.40	0.6	8,433	0.01%
2023/09/04	0	0.00	5	87.72	86.00	-5	8,399	-0.06%
2023/09/01	25.2	88.34	6	87.82	87.90	19.2	8,392	0.23%
2023/08/31	179	88.88	15.3	86.33	86.80	163.7	8,249	1.98%	大買/鉅額交易
2023/08/30	24	82.27	51	82.89	83.80	-27	7,899	-0.34%
2023/08/29	41	77.33	5	76.94	77.60	36	7,849	0.46%
2023/08/28	1	76.00	28	77.11	75.90	-27	8,208	-0.33%
2023/08/25	90	78.85	11	78.76	79.20	79	8,894	0.89%
2023/08/24	2	79.80	1	81.10	79.50	1	8,995	0.01%
2023/08/23	1	78.40	0	0.00	78.50	1	9,032	0.01%
2023/08/22	3	77.97	0	0.00	77.60	3	9,032	0.03%
2023/08/18	0	0.00	10.8	76.63	76.00	-10.8	9,059	-0.12%
2023/08/17	12	76.64	0	0.00	78.00	12	9,043	0.13%
2023/08/15	11	76.87	0	0.00	77.00	11	9,025	0.12%
2023/08/14	0	0.00	7	73.76	74.30	-7	9,116	-0.08%
2023/08/11	0	0.00	1	76.00	76.00	-1	9,085	-0.01%
2023/08/10	0	0.00	12.4	77.04	76.70	-12.4	9,049	-0.14%
2023/08/09	0	0.00	10	80.44	79.50	-10	8,965	-0.11%
2023/08/08	0	0.00	2.2	78.63	78.70	-2.2	8,826	-0.03%
2023/08/07	8	80.54	0	0.00	80.50	8	8,819	0.09%
2023/08/04	5	79.30	3	78.97	79.60	2	8,801	0.02%
2023/08/02	5	80.70	4.3	80.42	80.00	0.7	8,776	0.01%
2023/08/01	0	0.00	40	83.46	82.60	-40	8,739	-0.46%
2023/07/31	20.3	83.00	12	84.11	81.90	8.3	8,707	0.10%
2023/07/28	304	83.12	0	0.00	83.70	304	8,634	3.52%	大買/鉅額交易
2023/07/27	164	80.97	0	0.00	81.30	164	8,513	1.93%	大買/鉅額交易
2023/07/26	5	76.80	5.5	76.90	76.80	-0.5	8,403	-0.01%
2023/07/25	0	0.00	241	78.16	78.10	-241	8,410	-2.87%	大賣/鉅額交易
2023/07/24	0	0.00	6.2	78.13	78.60	-6.2	8,446	-0.07%
2023/07/21	119.2	79.45	488.6	79.35	79.80	-369.4	8,399	-4.40%	大買/大賣/鉅額交易
2023/07/20	5	80.80	1,045.5	81.29	81.00	-1,040.5	8,360	-12.45%	大賣/鉅額交易
2023/07/19	5	84.00	2.2	82.93	82.50	2.8	8,289	0.03%
2023/07/18	16	82.21	0	0.00	81.90	16	8,264	0.19%
2023/07/17	50	84.74	2.6	84.54	84.80	47.4	8,211	0.58%
2023/07/14	93.7	85.38	135	85.29	85.70	-41.3	8,239	-0.50%	大賣/
2023/07/13	54	84.02	3.1	84.18	83.30	50.9	8,238	0.62%
2023/07/12	0	0.00	60	81.91	81.60	-60	8,206	-0.73%
2023/07/11	13	82.48	655.6	82.18	82.20	-642.6	8,166	-7.87%	大賣/鉅額交易
2023/07/10	40	82.11	3.8	82.10	81.80	36.2	8,154	0.44%
2023/07/07	450	84.50	5.8	85.15	83.30	444.2	8,179	5.43%	大買/鉅額交易
2023/07/06	40	88.77	0	0.00	87.40	40	8,163	0.49%
2023/07/05	21	93.41	56	91.82	90.40	-35	8,074	-0.43%
2023/07/04	136	91.91	115	91.73	92.90	21	7,943	0.26%	大買/大賣/
2023/07/03	1	89.50	8	89.15	89.70	-7	7,786	-0.09%
2023/06/30	64	88.96	6	89.12	89.00	58	7,981	0.73%
2023/06/29	146.6	91.98	18	90.40	92.30	128.6	7,891	1.63%	大買/鉅額交易
2023/06/28	471	91.36	80	89.82	88.20	391	7,529	5.19%	大買/鉅額交易
2023/06/27	627.5	87.26	281.7	86.97	86.40	345.8	7,284	4.75%	大買/大賣/鉅額交易
2023/06/26	15	88.53	2,021	87.51	86.90	-2,006	7,213	-27.81%	大賣/鉅額交易
2023/06/21	224	90.44	52	90.39	90.60	172	7,206	2.39%	大買/鉅額交易
2023/06/20	99	92.12	63	91.77	90.40	36	7,312	0.49%
2023/06/19	850	93.14	194	91.71	92.50	656	7,249	9.05%	大買/大賣/鉅額交易
2023/06/16	241.9	92.74	34.2	92.37	92.10	207.7	6,985	2.97%	大買/鉅額交易
2023/06/15	8	88.13	20	88.49	87.80	-12	6,376	-0.19%
2023/06/14	44.8	88.65	111	87.95	89.40	-66.2	6,180	-1.07%	大賣/
2023/06/13	12	87.23	212	86.17	86.00	-200	5,947	-3.36%	大賣/鉅額交易
2023/06/12	11	85.74	24	85.51	85.50	-13	5,805	-0.22%
2023/06/09	20	83.48	83.1	84.86	84.00	-63.1	5,614	-1.12%
2023/06/08	43	84.19	105	84.23	84.30	-62	5,533	-1.12%	大賣/
2023/06/07	197	83.87	43.2	84.44	84.00	153.8	5,479	2.81%	大買/鉅額交易
2023/06/06	0.2	81.40	301	81.45	81.80	-300.8	5,393	-5.58%	大賣/鉅額交易
2023/06/05	0	0.00	1.3	84.91	84.20	-1.3	5,280	-0.02%
2023/06/02	45	86.06	40	85.65	85.60	5	5,212	0.10%
2023/06/01	0	0.00	139	87.55	85.60	-139	5,141	-2.70%	大賣/鉅額交易
2023/05/31	783	88.74	169.2	88.84	89.30	613.8	4,817	12.74%	大買/大賣/鉅額交易
2023/05/30	64	81.08	0	0.00	81.20	64	4,092	1.56%
2023/05/29	65.1	79.51	24	77.92	79.90	41.1	3,973	1.03%
2023/05/26	3	77.07	39	77.00	77.00	-36	3,866	-0.93%
2023/05/25	30.1	76.20	4	76.48	76.70	26.1	3,864	0.68%
2023/05/24	112.6	76.86	5	77.20	76.70	107.6	3,852	2.79%	大買/鉅額交易
2023/05/23	38	76.20	115	75.90	76.80	-77	3,852	-2.00%	大賣/
2023/05/22	0	0.00	64	77.49	76.60	-64	3,848	-1.66%
2023/05/19	1	76.90	21	77.53	76.50	-20	3,848	-0.52%
2023/05/18	153	77.02	0	0.00	77.40	153	3,838	3.99%	大買/鉅額交易
2023/05/17	19.7	74.47	0	0.00	74.70	19.7	3,767	0.52%
2023/05/10	0	0.00	1	72.80	73.10	-1	3,773	-0.03%
2023/05/09	0	0.00	1	73.90	73.50	-1	3,787	-0.03%
2023/05/05	0	0.00	1	73.10	73.70	-1	3,804	-0.03%
2023/05/04	1	74.60	0	0.00	74.70	1	3,827	0.03%
2023/05/03	0	0.00	82	74.73	75.20	-82	3,838	-2.14%
2023/05/02	41	75.79	101	75.36	75.80	-60	3,839	-1.56%	大賣/
2023/04/28	41	75.19	20	75.33	75.00	21	3,886	0.54%
2023/04/27	246	74.40	15	74.97	75.00	231	3,819	6.05%	大買/鉅額交易
2023/04/26	6	70.75	2.1	71.25	71.20	3.9	3,755	0.10%
2023/04/25	18	73.17	37.1	71.78	71.00	-19.1	3,748	-0.51%
2023/04/24	2	73.60	0	0.00	73.60	2	3,730	0.05%
2023/04/21	0	0.00	61.4	72.72	72.70	-61.4	3,741	-1.64%
2023/04/20	100	73.61	0.5	73.40	73.10	99.5	3,726	2.67%
2023/04/19	1	75.50	267	74.82	74.30	-266	3,705	-7.18%	大賣/鉅額交易
2023/04/18	0	0.00	771	76.02	76.20	-771	3,633	-21.22%	大賣/鉅額交易
2023/04/17	59	78.28	802.3	78.11	78.30	-743.3	3,583	-20.74%	大賣/鉅額交易
2023/04/13	0	0.00	4	80.83	79.60	-4	3,497	-0.11%
2023/04/12	2.4	82.84	136	82.13	82.40	-133.6	3,424	-3.90%	大賣/鉅額交易
2023/04/11	59.4	81.75	3	81.40	81.30	56.4	3,310	1.70%
2023/04/10	105	78.14	47	78.59	78.10	58	3,139	1.85%	大買/
2023/04/07	235	80.39	0	0.00	80.00	235	3,077	7.64%	大買/鉅額交易
2023/04/06	3.6	79.35	1	77.70	79.60	2.6	2,938	0.09%
2023/03/31	48	80.12	2	80.60	79.50	46	2,864	1.61%
2023/03/30	304	76.72	0	0.00	76.00	304	2,577	11.79%	大買/鉅額交易
2023/03/28	0	0.00	1	74.40	73.70	-1	2,425	-0.04%
2023/03/27	0	0.00	2.1	77.61	75.80	-2.1	2,377	-0.09%
2023/03/24	1	78.00	7	76.79	78.50	-6	2,305	-0.26%
2023/03/23	3	74.96	10	77.20	76.80	-7	2,166	-0.32%
2023/03/22	13.8	71.52	0	0.00	73.30	13.8	1,978	0.70%
2023/03/21	3.1	69.75	0	0.00	70.60	3.1	1,869	0.17%
2023/03/20	0	0.00	1	68.60	68.60	-1	1,833	-0.05%
2023/03/17	0.1	68.40	0	0.00	68.40	0.1	1,828	0.00%
2023/03/15	1	67.30	0	0.00	67.30	1	1,816	0.06%
2023/03/14	0	0.00	1.2	68.13	67.50	-1.2	1,829	-0.07%
2023/03/13	1.6	68.85	0	0.00	69.90	1.6	1,818	0.09%
2023/03/10	0.2	69.90	1.3	69.85	70.20	-1.1	1,805	-0.06%
2023/03/09	0	0.00	9	71.30	71.20	-9	1,793	-0.50%
2023/03/08	6	70.95	0	0.00	71.00	6	1,771	0.34%
2023/03/07	0	0.00	3	70.10	70.40	-3	1,759	-0.17%
2023/03/06	0	0.00	13	71.26	70.60	-13	1,752	-0.74%
2023/03/03	18	69.02	4	68.88	69.30	14	1,686	0.83%
2023/03/02	5	68.04	5	67.78	67.90	0	1,644	0.00%
2023/03/01	7	66.77	2	65.30	66.50	5	1,621	0.31%
2023/02/24	0	0.00	6.5	66.51	66.30	-6.5	1,620	-0.40%
2023/02/23	0	0.00	4	67.78	67.40	-4	1,635	-0.24%
2023/02/22	6	67.32	0	0.00	67.10	6	1,680	0.36%
2023/02/21	0	0.00	5	68.86	68.20	-5	1,780	-0.28%
2023/02/20	0	0.00	8	69.38	69.70	-8	1,895	-0.42%
2023/02/17	0	0.00	4	68.90	69.20	-4	1,918	-0.21%
2023/02/16	16	68.30	2	67.40	69.60	14	1,926	0.73%
2023/02/15	1	68.39	0	0.00	67.80	1	1,904	0.05%
2023/02/14	1	68.10	0	0.00	68.20	1	1,842	0.05%
2023/02/10	400	65.92	1	65.70	65.60	399	1,770	22.53%	大買/鉅額交易
2023/02/09	68	66.18	0	0.00	66.00	68	1,766	3.85%
2023/02/08	25	66.60	2	66.50	66.30	23	1,759	1.31%
2023/02/07	158	66.01	0	0.00	66.10	158	1,750	9.03%	大買/鉅額交易
2023/02/06	108	65.86	10	65.80	65.10	98	1,742	5.62%	大買/
2023/02/03	10	66.00	12.3	66.18	65.90	-2.3	1,714	-0.13%
2023/02/02	294.5	66.23	0	0.00	66.70	294.5	1,712	17.20%	大買/鉅額交易
2023/02/01	144	65.26	5	64.98	65.00	139	1,717	8.09%	大買/鉅額交易
2023/01/31	258	65.42	0	0.00	65.50	258	1,693	15.24%	大買/鉅額交易
2023/01/30	0	0.00	2.9	65.34	65.40	-2.9	1,680	-0.17%
2023/01/17	2	62.45	13	62.34	62.20	-11	1,610	-0.68%
2023/01/16	232.8	62.36	1	61.10	62.60	231.8	1,617	14.33%	大買/鉅額交易
2023/01/13	0.2	61.60	3	61.90	61.90	-2.8	1,616	-0.17%
2023/01/12	5.1	62.33	8	62.16	61.60	-2.9	1,641	-0.17%
2023/01/11	1.5	63.00	11	63.19	63.40	-9.6	1,659	-0.58%
2023/01/10	401	62.78	0	0.00	62.70	401	1,693	23.68%	大買/鉅額交易
2023/01/09	0	0.00	7	62.11	62.20	-7	1,700	-0.41%
2023/01/06	12.4	61.14	6.1	61.50	61.60	6.3	1,698	0.37%
2023/01/05	134.1	60.42	3	60.17	60.30	131.1	1,698	7.72%	大買/鉅額交易
2023/01/04	67	58.61	0	0.00	58.70	67	1,698	3.94%
2022/12/28	0	0.00	1.6	56.52	56.20	-1.6	1,781	-0.09%
2022/12/23	20	56.97	9	57.03	57.60	11	1,800	0.61%
2022/12/22	0.2	58.00	0	0.00	57.70	0.2	1,800	0.01%
2022/12/21	1	58.50	4.2	58.08	57.80	-3.2	1,802	-0.18%
2022/12/20	1	58.20	19	59.22	58.20	-18	1,800	-1.00%
2022/12/19	0.2	59.00	1.7	59.12	59.20	-1.6	1,817	-0.09%
2022/12/16	5	59.74	9.6	59.65	59.80	-4.6	1,814	-0.25%
2022/12/15	6	60.42	21	60.59	60.60	-15	1,814	-0.83%
2022/12/14	2	60.90	0	0.00	60.30	2	1,816	0.11%
2022/12/08	0	0.00	6.4	58.96	59.00	-6.4	1,855	-0.35%
2022/12/07	5.9	59.12	0	0.00	59.00	5.9	1,858	0.32%
2022/12/06	1	62.30	4	62.70	61.00	-3	1,833	-0.16%
2022/12/05	1	63.60	1.5	63.70	63.70	-0.5	1,806	-0.03%
2022/11/30	1	61.50	0	0.00	61.70	1	1,787	0.06%
2022/11/29	1	61.30	1	61.20	61.40	0	1,787	0.00%
2022/11/25	0	0.00	34	63.19	62.50	-34	1,766	-1.92%
2022/11/22	2	62.80	0	0.00	62.40	2	1,746	0.11%
2022/11/18	1	64.50	2	63.62	64.30	-1	1,716	-0.06%
2022/11/17	5	64.44	49.6	65.02	64.40	-44.6	1,650	-2.70%
2022/11/16	61.9	62.87	5	60.72	63.30	56.9	1,535	3.71%
2022/11/15	0	0.00	4	60.55	60.40	-4	1,402	-0.29%
2022/11/14	45.3	59.36	7	59.46	59.70	38.3	1,376	2.78%
2022/11/11	8	58.30	0	0.00	58.10	8	1,348	0.59%
2022/11/09	2	56.80	0	0.00	56.40	2	1,334	0.15%
2022/11/08	0	0.00	0.9	56.01	55.90	-0.9	1,341	-0.06%
2022/11/07	0	0.00	1	56.10	56.60	-1	1,359	-0.07%
2022/11/04	1	55.30	0	0.00	55.30	1	1,362	0.07%
2022/11/03	2	55.35	1	54.80	55.20	1	1,363	0.07%
2022/11/02	1.3	54.90	0	0.00	54.80	1.3	1,365	0.10%
2022/10/31	0.1	54.20	0	0.00	53.90	0.1	1,375	0.01%
2022/10/28	0	0.00	23	53.83	52.80	-23	1,370	-1.68%
2022/10/27	9	56.63	0	0.00	56.50	9	1,321	0.68%
2022/10/26	1	56.50	3	56.10	55.50	-2	1,326	-0.15%
2022/10/25	1	57.30	22.6	56.76	56.70	-21.6	1,322	-1.63%
2022/10/24	2	59.05	2	58.60	58.00	0	1,323	0.00%
2022/10/21	73.3	57.58	8	57.85	57.50	65.3	1,320	4.94%
2022/10/19	2	59.30	6.1	58.82	58.70	-4.1	1,290	-0.31%
2022/10/18	15.1	59.82	0	0.00	59.60	15.1	1,267	1.19%
2022/10/17	1	57.80	0	0.00	58.10	1	1,237	0.08%
2022/10/14	33	56.83	0	0.00	56.50	33	1,257	2.62%
2022/10/13	0	0.00	2	54.60	54.50	-2	1,303	-0.15%
2022/10/11	0	0.00	2.4	55.63	55.50	-2.4	1,268	-0.19%
2022/10/07	1	55.30	1	56.10	56.50	0	1,265	0.00%
2022/10/06	13	53.38	0.5	53.40	53.50	12.5	1,231	1.01%
2022/10/05	1	55.20	0.1	54.00	53.30	0.9	1,241	0.07%
2022/10/04	0.3	53.10	0	0.00	53.40	0.3	1,238	0.02%
2022/10/03	1	51.70	0	0.00	51.90	1	1,239	0.08%
2022/09/30	1	51.10	2	50.00	51.90	-1	1,261	-0.08%
2022/09/29	2	51.60	0	51.10	51.50	2	1,264	0.16%
2022/09/28	0	0.00	3.7	51.33	50.70	-3.7	1,274	-0.29%
2022/09/26	0	0.00	9.2	55.03	54.00	-9.2	1,272	-0.72%
2022/09/22	0	0.00	1.4	57.03	57.80	-1.4	1,306	-0.11%
2022/09/21	0	0.00	2	59.35	58.80	-2	1,301	-0.16%
2022/09/20	2	61.05	0.5	60.20	60.20	1.5	1,303	0.12%
2022/09/19	1	60.40	0.1	59.90	60.50	0.9	1,326	0.07%
2022/09/16	0.2	62.10	0	0.00	61.50	0.2	1,332	0.02%
2022/09/13	1	60.80	40	60.54	60.50	-39	1,380	-2.83%
2022/09/12	2.1	59.81	40	59.88	60.00	-37.9	1,423	-2.66%
2022/09/08	3	58.50	0	0.00	59.10	3	1,449	0.21%
2022/09/06	0	0.00	0	57.80	58.00	0	1,536	0.00%
2022/09/05	180	59.63	8	59.79	59.60	172	1,530	11.24%	大買/鉅額交易
2022/09/01	0	0.00	1	60.30	60.00	-1	1,535	-0.07%
2022/08/31	1	60.40	0	0.00	61.10	1	1,543	0.06%
2022/08/29	0	0.00	2	59.70	59.50	-2	1,567	-0.13%
2022/08/26	3	61.63	0	0.00	60.90	3	1,567	0.19%
2022/08/25	1	61.30	0	0.00	61.10	1	1,568	0.06%
2022/08/24	8	60.64	0	0.00	60.30	8	1,585	0.50%
2022/08/23	0	0.00	21.4	60.21	60.30	-21.4	1,651	-1.30%
2022/08/19	2	61.15	0	0.00	61.40	2	1,667	0.12%
2022/08/18	1	59.80	0	0.00	60.00	1	1,661	0.06%
2022/08/17	0	0.00	1	59.60	59.30	-1	1,656	-0.06%
2022/08/16	0	0.00	81	60.03	60.10	-81	1,654	-4.90%
2022/08/15	0	0.00	100	59.97	60.00	-100	1,648	-6.07%
2022/08/11	1.1	58.49	0	0.00	58.50	1.1	1,629	0.07%
2022/08/08	0	0.00	1	57.20	58.00	-1	1,654	-0.06%
2022/08/05	2	58.50	3	58.30	58.40	-1	1,660	-0.06%
2022/08/04	2	57.30	0	0.00	57.40	2	1,660	0.12%
2022/08/01	0	0.00	111.4	58.00	57.90	-111.4	1,672	-6.66%	大賣/鉅額交易
2022/07/29	4	58.70	0	0.00	58.40	4	1,674	0.24%
2022/07/21	4	58.48	0	0.00	59.10	4	1,696	0.24%
2022/07/13	1	60.10	0	0.00	59.90	1	1,659	0.06%
2022/07/12	0	0.00	1	58.30	58.30	-1	1,678	-0.06%
2022/07/08	1	59.70	0	0.00	59.90	1	1,757	0.06%
2022/07/06	0	0.00	1	57.30	56.80	-1	1,801	-0.06%
2022/07/01	1	56.80	101.1	59.58	56.80	-100.1	1,900	-5.26%	大賣/
2022/06/30	0	0.00	1	60.37	60.10	-1	1,886	-0.05%
2022/06/27	1	63.20	0	0.00	63.30	1	1,906	0.05%
2022/06/23	0	0.00	0.2	60.40	60.00	-0.2	1,937	-0.01%
2022/06/22	0	0.00	1.3	61.38	60.50	-1.3	1,992	-0.06%
2022/06/20	0	0.00	1	65.00	63.60	-1	2,022	-0.05%
2022/06/16	0	0.00	4.4	71.35	69.70	-4.4	1,997	-0.22%
2022/06/15	2	73.05	0	0.00	71.60	2	2,020	0.10%
2022/06/14	0	0.00	0.8	69.80	70.80	-0.8	2,031	-0.04%
2022/06/13	0	0.00	1.1	70.81	70.80	-1.1	2,158	-0.05%
2022/06/09	13	73.28	0	0.00	72.60	13	2,283	0.57%
2022/06/08	7.1	73.35	0.1	73.20	72.60	7	2,304	0.31%
2022/06/07	0	0.00	10.4	73.70	73.50	-10.4	2,342	-0.44%
2022/06/06	0	0.00	3.3	74.22	74.30	-3.3	2,400	-0.14%
2022/06/02	0	0.00	4.6	75.24	75.00	-4.6	2,519	-0.18%
2022/06/01	2	76.00	0	0.00	75.90	2	2,666	0.07%
2022/05/31	1	75.80	5	75.90	75.90	-4	2,807	-0.14%
2022/05/30	18.3	73.45	0	0.00	73.70	18.3	3,111	0.59%
2022/05/27	2	72.30	0	0.00	71.90	2	3,234	0.06%
2022/05/26	1	72.60	3	71.70	71.60	-2	3,333	-0.06%
2022/05/25	0	0.00	4	71.70	71.50	-4	3,520	-0.11%
2022/05/24	0	0.00	2.1	71.21	71.50	-2.1	3,930	-0.05%
2022/05/23	0	0.00	1	72.10	72.00	-1	4,222	-0.02%
2022/05/20	2	72.60	2	72.30	72.30	0	4,774	0.00%
2022/05/19	4.4	72.68	1	72.10	73.00	3.4	5,480	0.06%
2022/05/18	0	0.00	4	73.13	73.20	-4	6,231	-0.06%
2022/05/17	4	71.60	0	0.00	72.10	4	6,665	0.06%
2022/05/16	1	71.50	2.1	70.99	70.60	-1.1	6,804	-0.02%
2022/05/13	4	70.35	4	70.13	70.40	0	6,822	0.00%
2022/05/12	3	70.80	0.8	69.50	69.10	2.3	6,859	0.03%
2022/05/11	3	70.70	5	70.70	70.70	-2	6,929	-0.03%
2022/05/10	5	70.84	1	70.90	71.10	4	7,112	0.06%
2022/05/09	0	0.00	4.2	71.35	69.90	-4.2	7,122	-0.06%
2022/05/06	3	71.83	1	71.70	72.50	2	7,127	0.03%
2022/05/05	1.1	73.07	2.2	73.13	73.00	-1.1	7,140	-0.01%
2022/05/04	0	0.00	1.1	72.08	71.90	-1.1	7,148	-0.02%
2022/05/03	4.7	71.43	1	72.00	71.90	3.7	7,163	0.05%
2022/04/29	2	71.85	1.1	70.80	70.60	0.9	7,191	0.01%
2022/04/28	1	70.00	0	0.00	69.90	1	7,213	0.01%
2022/04/27	7	70.14	3.2	69.65	70.00	3.8	7,222	0.05%
2022/04/25	1	71.80	3.4	71.96	71.70	-2.4	7,203	-0.03%
2022/04/22	3	74.53	6	74.50	74.40	-3	7,188	-0.04%
2022/04/21	3	75.10	3	75.13	75.30	0	7,216	0.00%
2022/04/20	3	74.00	4.5	73.76	73.60	-1.5	7,218	-0.02%
2022/04/18	2	72.05	1.5	72.00	71.80	0.5	7,199	0.01%
2022/04/15	4	73.33	0	0.00	73.20	4	7,208	0.06%
2022/04/14	3	74.70	0.2	75.08	74.50	2.8	7,228	0.04%
2022/04/13	2	77.55	1.5	77.62	77.20	0.5	7,182	0.01%
2022/04/12	3	77.00	2.1	77.40	76.80	0.9	7,205	0.01%
2022/04/11	2	79.80	4	81.93	79.20	-2	7,203	-0.03%
2022/04/08	0	0.00	1	84.40	84.50	-1	7,163	-0.01%
2022/04/07	1	84.80	5.3	86.86	84.50	-4.3	7,427	-0.06%
2022/04/06	2.4	86.96	2.1	86.89	87.10	0.3	7,467	0.00%
2022/03/30	0	0.00	1	84.41	84.60	-1	7,549	-0.01%
2022/03/29	0	0.00	0.7	84.40	83.70	-0.7	7,600	-0.01%
2022/03/28	2	84.05	2.3	82.78	84.60	-0.3	7,748	0.00%
2022/03/25	5	84.28	0	0.00	84.60	5	7,780	0.06%
2022/03/24	1	86.20	2.1	86.99	86.20	-1.1	7,731	-0.01%
2022/03/23	0	0.00	289	88.38	88.10	-289	7,743	-3.73%	大賣/鉅額交易
2022/03/22	0	0.00	3	87.70	88.00	-3	7,775	-0.04%
2022/03/21	0.4	88.10	0	0.00	87.80	0.4	7,790	0.01%
2022/03/18	0	0.00	0	87.20	87.70	0	7,832	0.00%
2022/03/17	4.8	86.89	1	87.00	88.00	3.8	7,914	0.05%
2022/03/16	3	86.27	232	84.65	84.10	-229	7,882	-2.91%	大賣/鉅額交易
2022/03/15	13	85.55	0.7	86.08	85.10	12.3	7,841	0.16%
2022/03/14	5	88.70	0	0.00	88.70	5	7,888	0.06%
2022/03/11	10	89.40	0.2	90.09	89.40	9.8	7,995	0.12%
2022/03/10	0	0.00	1	91.10	90.90	-1	8,219	-0.01%
2022/03/09	0	0.00	0.1	89.20	88.90	-0.1	8,380	0.00%
2022/03/08	4	89.10	1.5	89.04	88.60	2.5	8,716	0.03%
2022/03/07	1.5	90.27	1.3	91.13	90.50	0.2	8,633	0.00%
2022/03/04	2.3	96.99	0.1	95.50	94.80	2.2	8,523	0.03%
2022/03/03	2.5	98.57	33.2	98.06	97.60	-30.7	8,465	-0.36%
2022/03/02	4.5	97.61	6.1	94.22	97.40	-1.6	8,222	-0.02%
2022/03/01	6.2	96.13	0.3	95.07	95.90	5.9	8,276	0.07%
2022/02/25	2	94.85	4	94.60	92.90	-2	8,347	-0.02%
2022/02/24	40	96.05	5.5	95.39	92.30	34.5	9,000	0.38%
2022/02/23	11.6	97.54	8.2	97.00	99.50	3.3	9,172	0.04%
2022/02/22	9	97.90	6	96.10	96.40	3	9,004	0.03%
2022/02/21	145.8	100.48	26.3	98.26	96.50	119.5	8,632	1.38%	大買/鉅額交易
2022/02/18	8.2	95.16	50	93.73	99.00	-41.8	8,050	-0.52%
2022/02/17	53.2	91.41	1.4	92.01	91.30	51.8	7,466	0.69%
2022/02/16	100	90.94	0	0.00	91.10	100	7,066	1.42%
2022/02/14	0	0.00	0.1	88.20	89.60	-0.1	6,975	0.00%
2022/02/10	1.2	89.50	0	0.00	91.10	1.2	7,243	0.02%
2022/02/07	1	85.70	39.8	86.19	86.20	-38.8	7,231	-0.54%
2022/01/25	0.1	82.20	0	0.00	83.10	0.1	7,448	0.00%
2022/01/24	1	81.50	0.6	81.00	82.30	0.4	7,472	0.01%
2022/01/21	0	0.00	41.4	82.59	82.50	-41.4	7,481	-0.55%
2022/01/20	1	84.80	42.7	84.63	84.60	-41.7	7,515	-0.55%
2022/01/19	0	0.00	0.4	85.76	85.50	-0.4	7,561	-0.01%
2022/01/18	0	0.00	0.1	86.41	86.30	-0.1	7,611	0.00%
2022/01/17	0	0.00	0	86.18	85.80	0	7,646	0.00%
2022/01/14	7.7	85.27	0	0.00	85.20	7.7	7,699	0.10%
2022/01/13	1	88.60	0.4	88.21	87.50	0.6	7,735	0.01%
2022/01/11	56	86.99	0.6	87.29	87.20	55.4	7,782	0.71%
2022/01/10	1.1	87.35	1.1	87.60	87.30	0	7,779	0.00%
2022/01/07	0	0.00	1.9	87.54	87.30	-1.9	7,777	-0.02%
2022/01/06	1	88.80	0.5	89.37	88.60	0.5	7,784	0.01%
2022/01/05	1	89.20	2.6	89.17	88.80	-1.6	7,829	-0.02%
2022/01/04	1	90.60	0.2	90.80	90.00	0.8	7,859	0.01%
2021/12/30	0.1	93.40	12.2	92.62	92.30	-12.1	7,850	-0.15%
2021/12/29	1.4	92.00	0	0.00	92.20	1.4	7,623	0.02%
2021/12/27	2	91.35	0	0.00	91.40	2	7,735	0.03%
2021/12/23	0	91.20	0	0.00	91.20	0	7,729	0.00%
2021/12/22	2.1	91.15	0.8	91.58	90.80	1.3	7,722	0.02%
2021/12/20	0.1	90.00	0.8	89.44	89.10	-0.7	7,536	-0.01%
2021/12/17	1	88.40	1.5	89.20	88.70	-0.5	7,532	-0.01%
2021/12/16	0	0.00	1.1	90.64	90.60	-1.1	7,493	-0.01%
2021/12/15	9.5	91.12	0	90.50	91.50	9.5	7,462	0.13%
2021/12/14	6.5	89.95	14.6	90.70	89.90	-8.1	7,493	-0.11%
2021/12/13	9.3	92.55	0	0.00	92.50	9.3	7,481	0.12%
2021/12/10	7.9	89.74	0.6	90.15	89.70	7.2	7,416	0.10%
2021/12/09	0.1	91.90	4.7	91.58	90.20	-4.6	7,403	-0.06%
2021/12/08	1	92.90	2	92.75	92.80	-1	7,361	-0.01%
2021/12/07	0.4	93.55	1	93.40	92.80	-0.6	7,303	-0.01%
2021/12/06	1.6	93.03	0.5	92.88	92.20	1.1	7,190	0.01%
2021/12/02	372	92.92	321	92.64	89.40	51	6,963	0.73%	大買/大賣/
2021/11/30	1	87.08	0.6	86.56	86.10	0.5	6,719	0.01%
2021/11/29	2.2	84.84	2.1	85.34	84.80	0	6,857	0.00%
2021/11/26	0	87.40	0.7	87.30	86.10	-0.7	6,968	-0.01%
2021/11/25	0	0.00	0.5	91.66	88.90	-0.5	6,921	-0.01%
2021/11/24	1	92.30	0	0.00	92.90	1	6,804	0.01%
2021/11/23	5.3	94.79	504.2	95.13	91.80	-498.9	6,712	-7.43%	大賣/鉅額交易
2021/11/22	1,153	93.25	651	94.00	94.00	502	5,995	8.37%	大買/大賣/鉅額交易
2021/11/19	1	87.60	2	86.70	85.50	-1	5,554	-0.02%
2021/11/18	1	87.40	1.8	88.17	88.50	-0.8	5,632	-0.01%
2021/11/17	40	84.77	0.4	84.63	86.80	39.6	5,574	0.71%
2021/11/16	0.2	85.30	1.2	84.60	84.10	-1	5,597	-0.02%
2021/11/15	1.1	81.03	0.8	81.37	82.00	0.3	5,590	0.01%
2021/11/12	5.8	80.75	0.7	81.12	80.70	5.1	5,813	0.09%
2021/11/11	2	80.75	1.2	81.13	80.70	0.8	6,027	0.01%
2021/11/10	53	79.41	52.8	79.43	81.30	0.2	6,310	0.00%
2021/11/09	1.3	86.70	0	0.00	86.10	1.3	6,547	0.02%
2021/11/08	0.1	85.40	6.2	85.01	85.20	-6.1	6,623	-0.09%
2021/11/05	0	0.00	50.7	83.91	83.80	-50.7	6,975	-0.73%
2021/11/04	0.1	85.38	1.3	85.53	85.40	-1.2	7,119	-0.02%
2021/11/03	2.9	84.46	0	0.00	86.80	2.9	7,183	0.04%
2021/11/02	0	0.00	1.1	82.23	81.90	-1.1	7,209	-0.02%
2021/11/01	3.5	83.86	0.1	84.20	83.80	3.4	7,864	0.04%
2021/10/29	0	0.00	0.2	83.79	83.00	-0.2	8,009	0.00%
2021/10/28	4	83.25	12	83.37	83.80	-8	8,052	-0.10%
2021/10/27	1	82.10	50	82.80	82.70	-49	8,166	-0.60%
2021/10/26	100	81.74	1	83.20	80.80	99	8,183	1.21%
2021/10/22	1	80.50	0	0.00	81.60	1	8,440	0.01%
2021/10/21	7.1	79.74	7.1	79.33	79.60	0	8,607	0.00%
2021/10/20	0	0.00	8	78.80	79.70	-8	8,725	-0.09%
2021/10/19	0.1	78.40	0	0.00	78.90	0.1	9,011	0.00%
2021/10/18	0.1	77.50	0	0.00	77.50	0.1	9,426	0.00%
2021/10/15	38.6	77.98	0	0.00	77.30	38.6	9,732	0.40%
2021/10/14	0.2	76.10	0	0.00	76.30	0.2	9,923	0.00%
2021/10/13	1	75.10	1.7	75.54	74.80	-0.7	10,017	-0.01%
2021/10/12	0	0.00	0.1	79.80	78.20	-0.1	10,175	0.00%
2021/10/08	129	79.59	0	0.00	79.20	129	10,281	1.25%	大買/鉅額交易
2021/10/06	0	0.00	0.1	77.50	77.10	-0.1	10,983	0.00%
2021/10/05	1.9	75.38	0.1	77.20	78.20	1.8	11,295	0.02%
2021/10/04	0	0.00	1.3	75.32	74.20	-1.3	11,500	-0.01%
2021/10/01	1.7	78.11	1.5	78.56	77.70	0.2	11,719	0.00%
2021/09/30	1.5	81.30	0	0.00	81.40	1.5	12,476	0.01%
2021/09/29	0	0.00	2.9	80.73	80.10	-2.9	13,629	-0.02%
2021/09/28	0	0.00	1.2	83.42	82.80	-1.2	13,816	-0.01%
2021/09/27	3.1	84.01	0	0.00	83.90	3.1	14,240	0.02%
2021/09/23	1	82.70	0	0.00	83.20	1	15,148	0.01%
2021/09/22	0	0.00	1.5	82.83	82.20	-1.5	16,067	-0.01%
2021/09/17	1.2	84.48	0.1	82.20	84.60	1.1	17,122	0.01%
2021/09/14	1	85.60	3	85.47	85.10	-2	18,149	-0.01%
2021/09/13	0	0.00	1.1	86.54	85.70	-1.1	18,268	-0.01%
2021/09/10	1.9	86.79	0.5	85.50	87.30	1.4	18,417	0.01%
2021/09/09	0.1	85.10	0.1	84.60	85.40	0	18,454	0.00%
2021/09/08	18	84.53	0	0.00	84.00	18	18,513	0.10%
2021/09/07	0	0.00	0.1	85.45	83.90	-0.1	18,598	0.00%
2021/09/06	0	0.00	9.3	87.71	85.90	-9.3	18,756	-0.05%
2021/09/03	0	0.00	6	89.17	88.90	-6	18,862	-0.03%
2021/09/02	0	0.00	3	89.93	89.30	-3	18,925	-0.02%
2021/09/01	3	89.53	11	89.68	91.70	-8	18,883	-0.04%
2021/08/31	2	87.55	2.1	87.89	87.80	-0.1	18,824	0.00%
2021/08/30	0	0.00	1	88.00	87.60	-1	18,995	-0.01%
2021/08/27	0	0.00	35	88.12	88.30	-35	19,293	-0.18%
2021/08/26	0	0.00	19.3	89.71	88.30	-19.3	19,414	-0.10%
2021/08/25	4.5	89.01	45.8	89.15	89.20	-41.3	19,628	-0.21%
2021/08/24	1	87.90	139.9	88.97	88.00	-138.9	20,161	-0.69%	大賣/鉅額交易
2021/08/23	0.3	91.23	8.3	91.04	91.30	-8	20,234	-0.04%
2021/08/20	2.5	90.18	1.7	89.56	88.40	0.8	20,512	0.00%
2021/08/19	2.2	89.65	12.2	90.20	89.10	-10	20,767	-0.05%
2021/08/18	13.5	91.06	0.4	92.38	93.90	13.1	21,357	0.06%
2021/08/17	1.1	86.50	8.5	87.42	87.50	-7.4	21,851	-0.03%
2021/08/16	42.9	88.86	7.2	89.00	90.00	35.7	22,124	0.16%
2021/08/13	25	91.08	9	90.76	88.70	16	22,087	0.07%
2021/08/12	0	0.00	45.8	98.42	97.40	-45.8	21,933	-0.21%
2021/08/11	53	100.49	11	99.15	99.40	42	22,359	0.19%
2021/08/10	80	107.83	6.8	107.05	106.00	73.2	22,218	0.33%
2021/08/09	0	0.00	164.4	115.29	110.50	-164.4	22,524	-0.73%	大賣/鉅額交易
2021/08/06	8.3	119.26	11.9	118.88	117.50	-3.6	22,912	-0.02%
2021/08/05	405	125.98	1,173.1	125.38	119.00	-768.1	23,304	-3.30%	大買/大賣/鉅額交易
2021/08/04	0.5	117.00	0	0.00	119.00	0.5	23,153	0.00%
2021/08/03	0	0.00	0.5	114.51	115.00	-0.5	23,457	0.00%
2021/07/28	0	0.00	169.7	108.94	108.00	-169.7	25,710	-0.66%	大賣/鉅額交易
2021/07/26	6	119.75	232	117.33	121.00	-226	27,900	-0.81%	大賣/鉅額交易
2021/07/23	0	0.00	14.2	118.60	117.00	-14.2	28,578	-0.05%
2021/07/22	1,001.4	121.96	2.6	117.42	120.00	998.8	28,908	3.45%	大買/鉅額交易
2021/07/21	0	0.00	8.2	112.92	111.50	-8.2	29,083	-0.03%
2021/07/20	0.2	119.00	0	0.00	115.50	0.2	29,793	0.00%
2021/07/19	0	0.00	61	117.81	118.00	-61	30,267	-0.20%
2021/07/16	75.1	120.02	4	120.50	120.00	71.1	31,287	0.23%
2021/07/15	1	117.50	0	0.00	119.50	1	32,162	0.00%
2021/07/14	0	0.00	4.5	119.77	118.50	-4.5	32,502	-0.01%
2021/07/13	384	123.33	2	116.50	118.00	382	32,438	1.18%	大買/鉅額交易
2021/07/12	11	122.27	6	124.83	122.00	5	32,200	0.02%
2021/07/09	2	125.00	1.4	123.00	123.00	0.6	31,895	0.00%
2021/07/08	3	126.50	2	126.00	126.00	1	31,793	0.00%
2021/07/07	4.7	130.85	0	0.00	125.50	4.7	31,619	0.01%
2021/07/06	1.1	124.54	1,003	123.46	124.50	-1,001.9	30,890	-3.24%	大賣/鉅額交易
2021/07/05	1,000	123.00	2	123.00	123.00	998	29,864	3.34%	大買/鉅額交易
2021/07/02	8.8	109.75	3	107.50	112.00	5.8	29,796	0.02%
2021/07/01	184	108.75	6.2	108.91	106.50	177.8	29,695	0.60%	大買/鉅額交易
2021/06/30	10.4	110.88	70	108.50	111.50	-59.6	29,394	-0.20%
2021/06/29	76	112.74	520	112.52	109.50	-444	29,078	-1.53%	大賣/鉅額交易
2021/06/28	2,005.8	110.99	1,580	111.00	110.50	425.8	28,318	1.50%	大買/大賣/鉅額交易
2021/06/25	106.5	101.47	0	0.00	101.00	106.5	27,372	0.39%	大買/鉅額交易
2021/06/24	0	0.00	121	98.91	98.60	-121	27,047	-0.45%	大賣/鉅額交易
2021/06/23	505	102.48	761	101.16	100.50	-256	26,874	-0.95%	大買/大賣/鉅額交易
2021/06/22	0	0.00	276	96.02	94.00	-276	26,459	-1.04%	大賣/鉅額交易
2021/06/21	0	0.00	25	96.94	96.30	-25	26,334	-0.09%
2021/06/18	1	99.90	45	100.42	100.00	-44	26,205	-0.17%
2021/06/17	7	100.17	0	0.00	101.50	7	26,145	0.03%
2021/06/16	0	0.00	1	99.10	99.00	-1	26,121	0.00%
2021/06/15	15	101.47	0	0.00	102.00	15	26,036	0.06%
2021/06/10	0	0.00	1	99.80	99.50	-1	25,768	0.00%
2021/06/09	5	99.65	0	0.00	100.00	5	25,680	0.02%
2021/06/04	402	103.72	10	103.50	102.00	392	25,445	1.54%	大買/鉅額交易
2021/06/01	6.6	107.68	30	107.50	105.00	-23.4	24,904	-0.09%
2021/05/31	0	0.00	541	100.36	102.50	-541	24,371	-2.22%	大賣/鉅額交易
2021/05/28	1.3	102.89	20	102.50	101.00	-18.7	24,291	-0.08%
2021/05/27	4	100.43	0	0.00	98.80	4	24,169	0.02%
2021/05/26	6.5	99.60	160	99.90	98.20	-153.5	23,954	-0.64%	大賣/鉅額交易
2021/05/25	593	101.40	97	94.90	102.00	496	23,566	2.10%	大買/鉅額交易
2021/05/24	3.1	93.91	87	88.07	93.00	-83.9	23,702	-0.35%
2021/05/21	1	87.10	11	87.29	87.50	-10	23,717	-0.04%
2021/05/20	2	86.30	155.2	86.56	85.50	-153.2	23,725	-0.65%	大賣/鉅額交易
2021/05/19	11	87.68	3.6	87.99	89.60	7.4	23,864	0.03%
2021/05/18	0	0.00	30	84.79	85.30	-30	23,558	-0.13%
2021/05/17	12	78.13	5.5	79.04	77.60	6.5	23,441	0.03%
2021/05/14	70	87.69	2.4	86.17	86.00	67.6	22,999	0.29%
2021/05/13	0	0.00	3.4	82.77	84.10	-3.4	22,681	-0.02%
2021/05/12	0.1	87.00	86	88.85	86.50	-86	22,141	-0.39%
2021/05/11	10	97.10	12.3	96.68	95.90	-2.3	21,576	-0.01%
2021/05/10	0	0.00	1.5	107.50	106.50	-1.5	21,130	-0.01%
2021/05/07	2.5	111.55	0	0.00	111.50	2.5	20,493	0.01%
2021/05/06	0	0.00	0.1	104.00	103.00	-0.1	19,876	0.00%
2021/05/05	15	110.40	70.7	109.85	102.50	-55.7	19,284	-0.29%
2021/05/04	85	112.61	130.9	120.89	113.00	-45.9	18,703	-0.25%	大賣/
2021/05/03	215	123.93	1,056.6	124.71	121.00	-841.6	17,606	-4.78%	大買/大賣/鉅額交易
2021/04/29	1,806.8	120.06	528	120.91	121.00	1,278.8	16,150	7.92%	大買/大賣/鉅額交易
2021/04/28	1,045.3	116.73	959.9	117.61	110.00	85.4	15,344	0.56%	大買/大賣/
2021/04/27	153	113.36	1,508.7	111.57	109.50	-1,355.7	14,764	-9.18%	大買/大賣/鉅額交易
2021/04/26	4,249	113.38	6,041.4	110.48	113.50	-1,792.4	14,185	-12.64%	大買/大賣/鉅額交易
2021/04/23	5,616	102.99	1,497	103.50	103.50	4,119	13,245	31.10%	大買/大賣/鉅額交易
2021/04/22	5	101.60	1,141.1	102.01	94.50	-1,136.1	12,648	-8.98%	大賣/鉅額交易
2021/04/21	1,221.3	98.00	0	0.00	99.10	1,221.3	11,610	10.52%	大買/鉅額交易
2021/04/20	12.5	90.13	1	90.20	90.10	11.5	10,594	0.11%
2021/04/19	73.2	88.16	7	87.10	88.30	66.2	10,250	0.65%
2021/04/16	13.9	86.26	1	86.10	86.70	12.9	10,423	0.12%
2021/04/14	2	83.00	6.3	83.98	81.80	-4.3	10,284	-0.04%
2021/04/13	21.6	85.91	0.7	86.61	84.30	20.8	10,193	0.20%
2021/04/12	3	85.27	7.6	86.59	85.30	-4.6	10,101	-0.05%
2021/04/09	19	86.45	1	85.90	85.90	18	10,100	0.18%
2021/04/08	1	85.50	0	0.00	85.30	1	10,032	0.01%
2021/04/07	3	87.53	4	89.63	87.00	-1	9,930	-0.01%
2021/04/06	10.5	87.85	0	0.00	87.10	10.5	9,735	0.11%
2021/04/01	0	0.00	5.5	86.30	85.90	-5.5	9,868	-0.06%
2021/03/31	5.3	86.47	1.1	85.54	85.80	4.2	9,824	0.04%
2021/03/30	9	84.90	10.2	84.35	85.00	-1.2	9,816	-0.01%
2021/03/29	7	84.63	113	82.40	84.80	-106	9,775	-1.08%	大賣/鉅額交易
2021/03/26	6	81.57	0	0.00	81.60	6	9,679	0.06%
2021/03/25	1	80.30	0	0.00	80.40	1	9,733	0.01%
2021/03/24	1	80.40	55	80.00	80.40	-54	9,763	-0.55%
2021/03/23	16	81.81	47	80.64	80.30	-31	9,824	-0.32%
2021/03/22	2.7	81.22	29	80.77	81.00	-26.3	9,870	-0.27%
2021/03/19	2.6	81.38	68.1	81.95	81.20	-65.5	10,119	-0.65%
2021/03/18	5	83.00	9.4	82.93	82.70	-4.4	10,185	-0.04%
2021/03/17	141	82.72	20.1	83.42	82.30	121	10,369	1.17%	大買/鉅額交易
2021/03/16	168.3	83.69	1.6	83.31	83.10	166.8	10,539	1.58%	大買/鉅額交易
2021/03/15	77	81.55	0	0.00	81.30	77	10,764	0.72%
2021/03/12	7	81.99	0	0.00	82.00	7	10,952	0.06%
2021/03/11	8.1	82.22	0	0.00	82.50	8.1	11,268	0.07%
2021/03/10	0	0.00	10.2	82.03	80.70	-10.2	11,828	-0.09%
2021/03/09	2.9	80.88	51	80.67	81.50	-48.1	12,144	-0.40%
2021/03/08	0	0.00	1.9	80.82	79.80	-1.9	13,341	-0.01%
2021/03/05	0	0.00	0.1	79.80	79.00	-0.1	13,843	0.00%
2021/03/04	1.1	80.49	4.1	80.55	80.30	-3	13,814	-0.02%
2021/03/03	3	81.93	18.3	82.75	82.00	-15.3	13,763	-0.11%
2021/03/02	71	85.02	34.9	85.32	83.50	36.1	13,673	0.26%
2021/02/26	3.2	86.65	5.7	86.27	86.30	-2.4	13,470	-0.02%
2021/02/25	79	88.07	4.3	87.94	86.10	74.7	13,406	0.56%
2021/02/24	467.6	90.14	289	90.62	87.80	178.6	13,151	1.36%	大買/大賣/鉅額交易
2021/02/23	38.3	84.86	2	85.65	86.70	36.3	12,341	0.29%
2021/02/22	16	82.93	6	82.85	82.00	10	11,843	0.08%
2021/02/19	485	81.21	436.9	79.47	79.60	48.1	11,600	0.41%	大買/大賣/
2021/02/18	19.3	77.27	0.2	76.80	77.50	19.1	11,299	0.17%
2021/02/17	21.2	74.65	0	0.00	75.20	21.2	11,009	0.19%
2021/02/05	15	72.97	0	0.00	72.90	15	10,869	0.14%
2021/02/04	0	0.00	1	73.20	73.00	-1	10,839	-0.01%
2021/02/03	1.1	71.82	0.2	71.60	71.50	0.9	10,674	0.01%
2021/02/02	1	71.40	0	0.00	71.30	1	10,735	0.01%
2021/02/01	1	70.70	0	0.00	71.20	1	10,758	0.01%
2021/01/29	0	0.00	86.1	70.34	69.50	-86.1	10,757	-0.80%
2021/01/28	10	70.30	2.1	70.53	70.10	7.9	10,723	0.07%
2021/01/27	1	71.80	4	72.08	71.70	-3	10,696	-0.03%
2021/01/26	3	72.47	116.5	72.51	72.40	-113.5	10,631	-1.07%	大賣/鉅額交易
2021/01/25	10	69.80	0	0.00	72.30	10	10,523	0.10%
2021/01/21	205	69.85	1	68.50	69.00	204	10,419	1.96%	大買/鉅額交易
2021/01/20	1	71.50	0	0.00	69.00	1	10,366	0.01%
2021/01/18	0	0.00	2.1	69.17	71.00	-2.1	10,260	-0.02%
2021/01/15	15	73.17	5	73.74	72.80	10	10,178	0.10%
2021/01/14	2	75.20	0	0.00	75.00	2	10,086	0.02%
2021/01/13	2	74.80	5.8	74.81	74.40	-3.8	9,993	-0.04%
2021/01/12	34	74.49	9.4	74.82	74.00	24.6	9,929	0.25%
2021/01/11	67	76.30	165	75.74	75.20	-98	9,768	-1.00%	大賣/
2021/01/08	0	0.00	30	72.20	72.30	-30	9,356	-0.32%
2021/01/07	0	0.00	2.2	71.24	71.80	-2.2	9,348	-0.02%
2021/01/06	7.5	71.43	25.2	70.63	70.90	-17.7	9,419	-0.19%
2021/01/05	15	72.30	19.1	72.98	72.00	-4.1	9,347	-0.04%
2021/01/04	10	72.30	7.4	72.31	72.80	2.6	9,352	0.03%
2020/12/31	22.9	74.15	3.1	73.26	73.00	19.7	9,327	0.21%
2020/12/30	2	73.90	229	73.23	73.60	-227	9,341	-2.43%	大賣/鉅額交易
2020/12/29	55	74.34	0	0.00	73.70	55	9,427	0.58%
2020/12/28	25.7	75.43	40	75.65	75.40	-14.3	9,278	-0.15%
2020/12/25	214.3	73.89	9	73.44	73.30	205.3	8,960	2.29%	大買/鉅額交易
2020/12/24	135.1	73.07	302	72.53	73.30	-166.9	8,889	-1.88%	大買/大賣/鉅額交易
2020/12/23	304.6	71.38	20	70.93	72.10	284.6	8,725	3.26%	大買/鉅額交易
2020/12/22	151	70.31	13	70.64	68.90	138	8,637	1.60%	大買/鉅額交易
2020/12/21	29	70.19	4	71.05	71.20	25	8,554	0.29%
2020/12/18	0	0.00	2	71.15	70.50	-2	8,478	-0.02%
2020/12/17	6.6	71.91	21.6	71.50	71.70	-15	8,411	-0.18%
2020/12/16	1	71.50	161	71.10	71.10	-160	8,352	-1.92%	大賣/鉅額交易
2020/12/15	16	71.37	1.1	74.09	69.70	14.9	8,300	0.18%
2020/12/14	10	75.07	30	75.11	74.90	-20	8,106	-0.25%
2020/12/11	43	75.26	49	75.28	75.10	-6	8,011	-0.07%
2020/12/10	11	75.29	233	76.40	74.70	-222	7,749	-2.86%	大賣/鉅額交易
2020/12/09	116.2	76.87	465	75.91	76.30	-348.8	7,503	-4.65%	大買/大賣/鉅額交易
2020/12/08	413	74.32	11	74.63	75.00	402	7,138	5.63%	大買/鉅額交易
2020/12/07	67.1	74.57	417.2	73.57	74.50	-350.1	6,914	-5.06%	大賣/鉅額交易
2020/12/04	182.5	75.99	3	76.20	74.30	179.5	6,522	2.75%	大買/鉅額交易
2020/12/03	251	71.99	282	71.87	72.20	-31	5,881	-0.53%	大買/大賣/
2020/12/02	726	71.61	900	70.93	72.70	-174	5,464	-3.18%	大買/大賣/鉅額交易
2020/12/01	919	66.69	200.1	66.46	67.10	719	4,158	17.29%	大買/大賣/鉅額交易
2020/11/30	30	61.66	0	0.00	61.00	30	3,549	0.85%
2020/11/26	0	0.00	15	60.90	61.30	-15	3,410	-0.44%
2020/11/24	186	61.38	50	61.35	60.50	136	3,242	4.19%	大買/鉅額交易
2020/11/23	0	0.00	2	60.15	61.00	-2	3,131	-0.06%
2020/11/19	0	0.00	0.3	59.30	59.40	-0.3	2,970	-0.01%
2020/11/17	0.7	59.23	40	59.66	59.50	-39.3	2,927	-1.34%
2020/11/16	0	0.00	2	58.30	58.40	-2	2,838	-0.07%
2020/11/13	0	0.00	10	57.60	58.20	-10	2,923	-0.34%
2020/11/12	1	58.00	0	0.00	57.80	1	2,931	0.03%
2020/11/11	1	58.70	1	57.80	57.70	0	2,978	0.00%
2020/11/04	0	0.00	2	56.00	56.00	-2	2,936	-0.07%
2020/10/30	0	0.00	1	55.00	55.00	-1	3,009	-0.03%
2020/10/29	0	0.00	1	54.80	55.60	-1	3,134	-0.03%
2020/10/27	0	0.00	12	56.93	56.90	-12	3,231	-0.37%
2020/10/23	0	0.00	10	57.90	58.00	-10	3,258	-0.31%
2020/10/21	0	0.00	2	58.40	57.60	-2	3,376	-0.06%
2020/10/19	1	58.30	10	57.66	58.40	-9	3,521	-0.26%
2020/10/16	8	57.48	21	57.11	57.00	-13	3,537	-0.37%
2020/10/08	0	0.00	1	57.80	58.40	-1	3,692	-0.03%
2020/10/07	1	58.30	0	0.00	58.40	1	3,725	0.03%
2020/10/06	0	0.00	55	56.98	58.00	-55	3,742	-1.47%
2020/10/05	35	55.20	45	54.91	54.70	-10	3,683	-0.27%
2020/09/30	0	0.00	25	54.48	55.00	-25	3,866	-0.65%
2020/09/29	5	54.70	0	0.00	54.60	5	3,940	0.13%
2020/09/24	2	54.50	3	54.10	53.90	-1	4,291	-0.02%
2020/09/21	1	57.40	7	57.26	56.80	-6	4,535	-0.13%
2020/09/18	0	0.00	4	56.80	56.80	-4	4,533	-0.09%
2020/09/17	0	0.00	3	55.47	56.50	-3	4,496	-0.07%
2020/09/16	0	0.00	6	55.78	55.00	-6	4,420	-0.14%
2020/09/11	0	0.00	1	52.90	53.00	-1	4,436	-0.02%
2020/08/31	0	0.00	11	52.64	52.00	-11	5,453	-0.20%
2020/08/28	12	52.73	2	52.85	52.30	10	5,587	0.18%
2020/08/26	0	0.00	17	52.95	52.90	-17	5,638	-0.30%
2020/08/25	155	53.20	25	52.54	53.20	130	5,665	2.29%	大買/鉅額交易
2020/08/24	0	0.00	33	50.92	51.70	-33	5,683	-0.58%
2020/08/21	0	0.00	45	50.96	51.00	-45	5,746	-0.78%
2020/08/20	0	0.00	2	51.00	50.70	-2	5,776	-0.03%
2020/08/19	0	0.00	4	53.93	53.70	-4	5,740	-0.07%
2020/08/18	0	0.00	8	55.96	55.90	-8	5,714	-0.14%
2020/08/17	8	57.19	0	0.00	56.60	8	6,043	0.13%
2020/08/14	0	0.00	1	55.40	55.10	-1	6,014	-0.02%
2020/08/12	0	0.00	10	56.03	56.50	-10	6,058	-0.17%
2020/08/11	2	57.90	0	0.00	57.50	2	6,016	0.03%
2020/08/10	0	0.00	3	57.53	57.30	-3	6,100	-0.05%
2020/08/07	0	0.00	5	58.28	58.20	-5	6,135	-0.08%
2020/08/06	0	0.00	9	59.52	58.90	-9	6,229	-0.14%
2020/08/05	9	59.03	0	0.00	59.30	9	6,444	0.14%
2020/08/04	0	0.00	64	59.43	58.30	-64	6,571	-0.97%
2020/08/03	9	61.61	12	60.77	60.30	-3	6,585	-0.05%
2020/07/31	25	60.38	8	59.56	60.80	17	6,608	0.26%
2020/07/30	13	59.22	1	58.80	59.40	12	6,614	0.18%
2020/07/29	3	58.00	0	0.00	58.20	3	6,730	0.04%
2020/07/27	0	0.00	5	59.72	59.40	-5	6,883	-0.07%
2020/07/24	20	61.52	32	60.89	60.50	-12	6,941	-0.17%
2020/07/23	18	61.34	4	60.70	61.80	14	6,936	0.20%
2020/07/22	11	60.14	1	60.00	60.30	10	6,982	0.14%
2020/07/17	0	0.00	25	61.18	60.20	-25	7,595	-0.33%
2020/07/16	2	62.60	20	62.38	61.80	-18	8,100	-0.22%
2020/07/15	29	62.73	3	61.93	61.50	26	8,136	0.32%
2020/07/14	0	0.00	25	61.34	62.00	-25	8,117	-0.31%
2020/07/13	34	61.72	12	61.43	61.40	22	8,128	0.27%
2020/07/10	0	0.00	19	60.00	59.10	-19	8,262	-0.23%
2020/07/09	18	64.49	26	62.81	61.60	-8	8,315	-0.10%
2020/07/08	0	0.00	7	60.81	61.30	-7	8,251	-0.08%
2020/07/07	10	61.52	10	60.80	61.00	0	8,337	0.00%
2020/07/06	9	60.28	7	60.47	60.30	2	8,464	0.02%
2020/07/03	3	60.00	20	60.08	59.90	-17	8,621	-0.20%
2020/07/02	23	60.31	29	60.02	60.60	-6	8,867	-0.07%
2020/07/01	35	58.60	0	0.00	58.90	35	8,967	0.39%
2020/06/29	2	57.30	9	56.66	56.90	-7	9,208	-0.08%
2020/06/24	2	56.80	3	56.60	56.90	-1	9,421	-0.01%
2020/06/23	0	0.00	2	56.30	56.20	-2	9,645	-0.02%
2020/06/18	0	0.00	4	57.40	57.70	-4	10,100	-0.04%
2020/06/17	4	57.90	7	57.86	57.60	-3	10,167	-0.03%
2020/06/16	7	58.00	7	57.90	58.10	0	10,407	0.00%
2020/06/15	4	57.55	4	57.23	57.00	0	10,527	0.00%
2020/06/12	18	57.83	4	55.80	58.00	14	10,878	0.13%
2020/06/11	0	0.00	11	59.41	57.70	-11	11,071	-0.10%
2020/06/10	3	61.10	5	60.30	60.90	-2	11,061	-0.02%
2020/06/09	35	61.63	7	61.33	60.90	28	11,172	0.25%
2020/06/08	2	59.60	0	0.00	59.10	2	11,054	0.02%
2020/06/05	5	59.38	8	59.33	59.00	-3	11,014	-0.03%
2020/06/04	7	57.56	0	0.00	57.70	7	10,924	0.06%
2020/06/03	3	56.53	1	56.60	56.60	2	10,936	0.02%
2020/06/01	2	55.70	5	55.28	56.00	-3	11,311	-0.03%
2020/05/29	6	55.30	3	54.50	54.50	3	11,318	0.03%
2020/05/28	6	57.22	0	0.00	55.50	6	11,401	0.05%
2020/05/27	7	56.91	0	0.00	56.40	7	11,431	0.06%
2020/05/26	1	56.20	2	56.10	56.00	-1	11,554	-0.01%
2020/05/25	8	55.93	7	55.67	56.00	1	11,550	0.01%
2020/05/22	15	57.33	23	56.99	56.90	-8	11,550	-0.07%
2020/05/21	3	54.00	2	53.70	54.40	1	11,267	0.01%
2020/05/20	21	53.59	0	0.00	53.30	21	11,270	0.19%
2020/05/19	7	53.23	0	0.00	53.80	7	11,286	0.06%
2020/05/15	4	53.33	0	0.00	51.70	4	11,448	0.03%
2020/05/14	4	53.20	21	52.68	52.70	-17	11,664	-0.15%
2020/05/13	0	0.00	6	53.38	54.00	-6	11,683	-0.05%
2020/05/12	6	54.70	6	54.95	53.40	0	11,704	0.00%
2020/05/11	0	0.00	9	58.07	57.20	-9	11,743	-0.08%
2020/05/08	1	57.90	0	0.00	58.10	1	11,699	0.01%
2020/05/07	0	0.00	2	57.10	56.90	-2	11,649	-0.02%
2020/05/05	5	57.46	4	57.75	57.40	1	11,743	0.01%
2020/05/04	0	0.00	4	56.30	57.20	-4	11,784	-0.03%
2020/04/30	11	57.21	0	0.00	57.20	11	11,807	0.09%
2020/04/29	6	56.70	10	56.90	56.20	-4	11,813	-0.03%
2020/04/27	4	57.00	3	57.10	57.20	1	11,965	0.01%
2020/04/24	2	57.05	0	0.00	56.50	2	11,927	0.02%
2020/04/23	5	54.94	12	55.57	55.70	-7	11,683	-0.06%
2020/04/22	1	54.60	0	0.00	55.00	1	11,628	0.01%
2020/04/21	6	56.72	229	57.60	56.10	-223	11,493	-1.94%	大賣/鉅額交易
2020/04/20	223	53.50	31	53.79	53.90	192	11,038	1.74%	大買/鉅額交易
2020/04/17	3	53.73	305	53.57	52.90	-302	11,337	-2.66%	大賣/鉅額交易
2020/04/16	21	53.32	23	52.66	52.80	-2	11,336	-0.02%
2020/04/15	321	54.03	8	52.60	52.90	313	11,646	2.69%	大買/鉅額交易
2020/04/14	5	51.70	7	51.46	51.00	-2	11,872	-0.02%
2020/04/13	2	52.10	0	0.00	51.00	2	11,844	0.02%
2020/04/10	85	51.56	3	50.90	52.00	82	11,795	0.70%
2020/04/09	92	51.11	321	52.00	51.50	-229	11,748	-1.95%	大賣/鉅額交易
2020/04/08	47	49.07	0	0.00	50.90	47	11,626	0.40%
2020/04/07	329	49.26	5	48.75	49.35	324	11,433	2.83%	大買/鉅額交易
2020/04/06	23	44.77	0	0.00	46.60	23	11,170	0.21%
2020/04/01	8	41.43	8	41.17	42.40	0	11,199	0.00%
2020/03/31	12	42.88	520	42.47	41.75	-508	11,102	-4.58%	大賣/鉅額交易
2020/03/30	5	42.66	7	41.54	43.15	-2	11,009	-0.02%
2020/03/27	30	46.61	0	0.00	45.55	30	10,912	0.27%
2020/03/26	40	45.23	40	45.78	46.10	0	10,825	0.00%
2020/03/25	2	44.75	0	0.00	45.75	2	10,848	0.02%
2020/03/24	1	40.65	0	0.00	41.60	1	10,947	0.01%
2020/03/23	0	0.00	14	38.42	38.20	-14	10,985	-0.13%
2020/03/20	1	42.85	4	40.70	42.30	-3	11,089	-0.03%
2020/03/19	1	39.35	55	39.47	39.35	-54	11,195	-0.48%
2020/03/18	96	44.18	486	43.95	43.70	-390	11,306	-3.45%	大賣/鉅額交易
2020/03/17	22	49.99	429	48.89	48.55	-407	11,085	-3.67%	大賣/鉅額交易
2020/03/16	25	58.36	6	57.53	53.90	19	11,159	0.17%
2020/03/13	2	55.30	219	55.48	58.20	-217	11,342	-1.91%	大賣/鉅額交易
2020/03/12	14	63.61	256	62.26	61.40	-242	11,280	-2.15%	大賣/鉅額交易
2020/03/11	122	70.09	5	67.88	67.30	117	11,172	1.05%	大買/鉅額交易
2020/03/10	7	69.20	62	69.59	70.20	-55	11,095	-0.50%
2020/03/09	11	72.03	17	70.78	69.20	-6	10,922	-0.05%
2020/03/06	4	73.98	188	73.74	72.90	-184	10,766	-1.71%	大賣/鉅額交易
2020/03/05	90	72.72	44	71.74	73.50	46	10,585	0.43%
2020/03/04	1	68.70	2	68.85	69.50	-1	10,336	-0.01%
2020/03/03	7	70.03	8	69.86	70.00	-1	10,290	-0.01%
2020/03/02	16	65.44	1	67.80	66.10	15	10,160	0.15%
2020/02/27	45	68.48	63	68.36	67.20	-18	10,060	-0.18%
2020/02/26	0	0.00	70	72.05	71.50	-70	9,885	-0.71%
2020/02/25	0	0.00	5	70.64	72.30	-5	9,851	-0.05%
2020/02/24	8	72.33	2	72.15	71.70	6	9,777	0.06%
2020/02/21	1	72.00	1	71.50	71.70	0	9,756	0.00%
2020/02/20	30	72.70	3	72.43	72.30	27	9,761	0.28%
2020/02/19	92	71.80	5	71.60	71.70	87	9,814	0.89%
2020/02/18	12	72.89	8	73.49	71.30	4	9,716	0.04%
2020/02/17	196	77.38	28	76.51	74.20	168	9,582	1.75%	大買/鉅額交易
2020/02/14	24	74.76	2	75.20	75.80	22	9,316	0.24%
2020/02/13	0	0.00	441	75.20	74.50	-441	9,360	-4.71%	大賣/鉅額交易
2020/02/12	92	75.90	6	75.48	75.20	86	9,328	0.92%
2020/02/11	13	74.05	4	74.00	73.90	9	9,049	0.10%
2020/02/10	5	72.88	1	73.40	72.20	4	8,942	0.04%
2020/02/07	1	74.30	6	73.53	72.20	-5	8,887	-0.06%
2020/02/06	5	74.58	4	75.03	74.60	1	8,852	0.01%
2020/02/05	113	74.00	1	74.30	74.00	112	8,722	1.28%	大買/鉅額交易
2020/02/04	2	71.95	0	0.00	71.90	2	8,541	0.02%
2020/02/03	10	68.15	259	69.93	71.60	-249	8,433	-2.95%	大賣/鉅額交易
2020/01/31	163	71.23	14	70.84	70.70	149	8,262	1.80%	大買/鉅額交易
2020/01/30	29	71.36	412	71.53	69.00	-383	8,099	-4.73%	大賣/鉅額交易
2020/01/20	23	76.22	24	75.93	76.00	-1	7,900	-0.01%
2020/01/17	69	75.14	9	75.69	75.10	60	7,801	0.77%
2020/01/16	12	74.92	2	74.80	74.90	10	7,684	0.13%
2020/01/15	12	74.98	22	75.28	74.20	-10	7,576	-0.13%
2020/01/14	28	75.83	22	75.68	75.90	6	7,470	0.08%
2020/01/13	173	74.73	99	74.72	76.00	74	7,378	1.00%	大買/
2020/01/10	229	72.35	224	71.74	73.00	5	6,952	0.07%	大買/大賣/
2020/01/09	105	73.77	21	73.29	71.20	84	6,765	1.24%	大買/
2020/01/08	481	70.83	66	71.34	71.40	415	6,350	6.54%	大買/鉅額交易
2020/01/07	227	69.13	17	66.98	69.10	210	5,876	3.57%	大買/鉅額交易
2020/01/06	16	68.09	209	67.64	67.70	-193	5,744	-3.36%	大賣/鉅額交易
2020/01/03	89	69.03	2	70.20	69.30	87	5,682	1.53%
2020/01/02	330	70.95	30	71.05	70.30	300	5,568	5.39%	大買/鉅額交易
2019/12/31	2	68.50	2	68.65	68.70	0	5,353	0.00%
2019/12/30	9	68.58	364	68.49	68.30	-355	5,289	-6.71%	大賣/鉅額交易
2019/12/27	156	71.22	21	70.71	70.40	135	5,192	2.60%	大買/鉅額交易
2019/12/26	10	69.39	51	69.57	69.70	-41	4,897	-0.84%
2019/12/25	1	69.10	5	69.42	69.60	-4	4,828	-0.08%
2019/12/24	356	68.48	40	68.53	69.50	316	4,736	6.67%	大買/鉅額交易
2019/12/23	87	69.08	226	67.38	66.80	-139	4,598	-3.02%	大賣/鉅額交易
2019/12/20	42	69.48	22	69.43	68.50	20	4,461	0.45%
2019/12/19	228	68.28	178	67.84	68.20	50	4,320	1.16%	大買/大賣/
2019/12/18	11	67.58	11	68.15	66.80	0	4,084	0.00%
2019/12/17	19	68.99	207	68.13	68.10	-188	3,910	-4.81%	大賣/鉅額交易
2019/12/16	801	66.43	63	65.90	67.80	738	3,704	19.92%	大買/鉅額交易
2019/12/13	10	63.14	214	62.58	63.40	-204	3,368	-6.06%	大賣/鉅額交易
2019/12/12	2	61.15	10	61.84	61.50	-8	3,135	-0.26%
2019/12/11	153	61.13	67	60.82	61.50	86	2,982	2.88%	大買/
2019/12/10	65	58.09	54	58.22	59.20	11	2,629	0.42%
2019/12/09	229	55.73	4	55.73	56.00	225	2,321	9.69%	大買/鉅額交易
2019/12/06	34	54.33	20	53.88	54.00	14	2,192	0.64%
2019/12/05	12	52.29	3	52.73	53.00	9	2,100	0.43%
2019/12/04	4	50.88	6	50.77	50.90	-2	2,089	-0.10%
2019/12/03	3	51.00	0	0.00	51.30	3	2,138	0.14%
2019/12/02	5	50.78	4	50.78	50.60	1	2,157	0.05%
2019/11/29	9	51.72	6	51.72	51.80	3	2,189	0.14%
2019/11/28	6	52.10	5	51.94	52.00	1	2,266	0.04%
2019/11/27	1	52.40	1	52.20	52.50	0	2,271	0.00%
2019/11/26	6	51.93	5	51.82	52.10	1	2,274	0.04%
2019/11/25	3	52.00	5	52.28	51.80	-2	2,272	-0.09%
2019/11/22	6	53.07	2	52.80	52.80	4	2,282	0.18%
2019/11/21	5	52.74	3	52.73	52.70	2	2,278	0.09%
2019/11/20	10	53.26	0	0.00	52.90	10	2,283	0.44%
2019/11/19	1	54.30	5	53.50	54.30	-4	2,248	-0.18%
2019/11/18	10	53.86	13	53.96	53.90	-3	2,203	-0.14%
2019/11/15	2	51.95	3	51.90	52.00	-1	2,119	-0.05%
2019/11/14	0	0.00	12	52.32	51.70	-12	2,109	-0.57%
2019/11/13	8	53.23	18	53.14	53.80	-10	2,070	-0.48%
2019/11/12	9	53.36	253	53.04	52.90	-244	2,028	-12.03%	大賣/鉅額交易
2019/11/11	259	53.69	14	53.13	52.60	245	1,916	12.79%	大買/鉅額交易
2019/11/08	6	52.37	167	52.05	52.00	-161	1,817	-8.86%	大賣/鉅額交易
2019/11/07	9	51.43	3	51.83	51.70	6	1,821	0.33%
2019/11/06	2	52.80	119	52.07	52.20	-117	1,835	-6.37%	大賣/鉅額交易
2019/11/05	106	52.03	22	51.15	52.70	84	1,828	4.59%	大買/
2019/11/04	31	50.89	0	0.00	50.70	31	1,803	1.72%
2019/11/01	3	50.00	3	50.23	50.00	0	1,839	0.00%
2019/10/31	1	51.70	3	50.83	50.60	-2	1,932	-0.10%
2019/10/30	6	51.48	0	0.00	51.60	6	1,967	0.30%
2019/10/29	101	51.12	0	0.00	50.80	101	2,030	4.97%	大買/鉅額交易
2019/10/25	1	51.50	8	50.90	50.90	-7	2,267	-0.31%
2019/10/24	4	51.00	0	0.00	51.10	4	2,319	0.17%
2019/10/23	2	50.95	0	0.00	50.90	2	2,439	0.08%
2019/10/22	5	51.66	11	51.38	51.10	-6	2,589	-0.23%
2019/10/21	7	51.03	5	50.72	51.50	2	2,753	0.07%
2019/10/18	5	49.77	135	49.62	50.40	-130	2,772	-4.69%	大賣/鉅額交易
2019/10/17	0	0.00	5	49.20	49.25	-5	2,830	-0.18%
2019/10/16	0	0.00	45	49.87	49.35	-45	2,913	-1.54%
2019/10/15	14	49.54	2	49.25	49.25	12	2,969	0.40%
2019/10/09	105	48.98	1	48.80	48.70	104	3,202	3.25%	大買/鉅額交易
2019/10/08	0	0.00	2	49.55	49.70	-2	3,320	-0.06%
2019/10/07	0	0.00	5	49.91	49.60	-5	3,452	-0.14%
2019/10/03	152	49.96	7	49.88	49.95	145	3,701	3.92%	大買/鉅額交易
2019/10/02	10	51.17	4	50.60	50.40	6	3,786	0.16%
2019/10/01	5	50.80	0	0.00	51.00	5	3,915	0.13%
2019/09/27	1	50.30	2	50.25	50.30	-1	3,941	-0.03%
2019/09/26	3	51.37	0	0.00	51.30	3	3,934	0.08%
2019/09/25	0	0.00	12	51.95	51.30	-12	3,947	-0.30%
2019/09/24	14	52.59	2	53.00	52.40	12	3,948	0.30%
2019/09/23	6	53.02	0	0.00	53.40	6	3,874	0.15%
2019/09/20	1	52.10	0	0.00	52.00	1	3,866	0.03%
2019/09/19	1	52.10	0	0.00	51.80	1	3,944	0.03%
2019/09/18	6	52.25	1	52.30	52.40	5	3,966	0.13%
2019/09/17	3	52.53	1	51.40	52.60	2	4,049	0.05%
2019/09/16	10	52.00	0	0.00	51.50	10	4,079	0.25%
2019/09/12	4	51.63	121	51.51	51.60	-117	4,059	-2.88%	大賣/鉅額交易
2019/09/11	3	51.13	0	0.00	51.20	3	4,059	0.07%
2019/09/10	3	50.47	3	50.40	51.10	0	4,055	0.00%
2019/09/09	3	50.97	0	0.00	50.80	3	4,042	0.07%
2019/09/06	3	51.63	26	52.35	51.60	-23	4,026	-0.57%
2019/09/05	369	51.92	63	51.56	51.80	306	3,993	7.66%	大買/鉅額交易
2019/09/04	7	51.37	150	51.39	51.30	-143	3,947	-3.62%	大賣/鉅額交易
2019/09/03	4	51.28	2	51.70	51.60	2	3,933	0.05%
2019/09/02	10	49.48	0	0.00	52.00	10	3,881	0.26%
2019/08/30	4	48.98	0	0.00	48.70	4	3,799	0.11%
2019/08/29	4	48.96	0	0.00	48.80	4	3,796	0.11%
2019/08/26	0	0.00	5	48.50	48.10	-5	3,790	-0.13%
2019/08/23	8	49.85	3	49.95	49.60	5	3,781	0.13%
2019/08/07	0	0.00	65	49.88	48.50	-65	3,899	-1.67%
2019/08/06	0	0.00	15	48.83	49.30	-15	3,918	-0.38%
2019/08/02	175	50.87	0	0.00	50.30	175	3,905	4.48%	大買/鉅額交易
2019/08/01	0	0.00	100	53.27	53.20	-100	3,901	-2.56%
2019/07/31	10	52.80	40	53.47	52.90	-30	3,919	-0.77%
2019/07/30	170	53.62	0	0.00	53.30	170	3,907	4.35%	大買/鉅額交易
2019/07/29	40	54.93	30	54.33	55.00	10	3,903	0.26%
2019/07/26	20	53.25	0	0.00	53.30	20	3,932	0.51%
2019/07/25	30	52.97	195	53.40	53.70	-165	3,954	-4.17%	大賣/鉅額交易
2019/07/24	30	51.75	80	52.92	52.20	-50	3,949	-1.27%
2019/07/23	50	52.19	10	51.60	51.70	40	3,904	1.02%
2019/07/22	307	50.56	40	50.60	51.00	267	3,863	6.91%	大買/鉅額交易
2019/07/19	0	0.00	100	50.21	50.90	-100	3,977	-2.51%
2019/07/18	60	49.73	1,224	49.41	49.00	-1,164	4,037	-28.83%	大賣/鉅額交易
2019/07/17	0	0.00	1,041	50.08	50.00	-1,041	4,124	-25.24%	大賣/鉅額交易
2019/07/16	40	51.50	1,214	51.19	50.10	-1,174	4,302	-27.28%	大賣/鉅額交易
2019/07/15	140	52.50	257	52.48	52.20	-117	4,331	-2.70%	大買/大賣/鉅額交易
2019/07/12	10	51.45	10	51.90	52.70	0	4,230	0.00%
2019/07/10	20	49.65	80	50.16	50.50	-60	3,999	-1.50%
2019/07/09	281	50.78	191	50.63	49.60	90	3,946	2.28%	大買/大賣/
2019/07/08	210	48.82	0	0.00	48.90	210	3,761	5.58%	大買/鉅額交易
2019/07/02	0	0.00	10	45.60	45.10	-10	3,620	-0.28%
2019/06/24	14	45.45	14	45.70	45.65	0	3,391	0.00%
2019/06/05	0	0.00	120	40.38	40.10	-120	3,244	-3.70%	大賣/鉅額交易
2019/05/31	12	42.19	0	0.00	42.25	12	3,191	0.38%
2019/05/24	0	0.00	1	42.15	41.90	-1	3,162	-0.03%
2019/05/17	9	45.67	12	44.70	43.80	-3	3,091	-0.10%
2019/05/16	1	45.75	2	45.98	45.80	-1	3,032	-0.03%
2019/05/15	6	48.35	12	48.15	48.00	-6	2,994	-0.20%
2019/05/14	1	47.85	0	0.00	48.30	1	2,933	0.03%
2019/05/13	0	0.00	33	48.27	47.60	-33	2,871	-1.15%
2019/05/10	45	48.81	10	48.68	48.85	35	2,839	1.23%
2019/05/09	29	48.65	28	47.87	48.20	1	2,769	0.04%
2019/05/08	44	49.38	69	49.88	49.75	-25	2,667	-0.94%
2019/05/07	13	50.04	287	50.09	49.90	-274	2,605	-10.52%	大賣/鉅額交易
2019/05/06	80	49.67	510	50.52	49.25	-430	2,536	-16.95%	大賣/鉅額交易
2019/05/03	17	51.73	18	51.99	51.80	-1	2,436	-0.04%
2019/05/02	2	50.35	2	49.90	50.50	0	2,284	0.00%
2019/04/30	1,020	48.98	23	49.28	50.00	997	2,204	45.22%	大買/鉅額交易
2019/04/29	8	47.44	254	48.82	47.15	-246	2,094	-11.74%	大賣/鉅額交易
2019/04/26	505	50.90	100	50.77	49.75	405	1,979	20.46%	大買/鉅額交易
2019/04/25	595	50.07	18	50.14	50.20	577	1,844	31.28%	大買/鉅額交易
2019/04/24	1,162	48.98	4	49.24	48.85	1,158	1,674	69.14%	大買/鉅額交易
2019/04/23	1,081	48.00	5	48.60	47.90	1,076	1,535	70.06%	大買/鉅額交易
2019/04/22	676	47.98	170	47.84	48.00	506	1,362	37.13%	大買/大賣/鉅額交易
2019/04/19	50	44.06	50	43.95	44.40	0	1,110	0.00%
2019/04/15	20	41.30	0	0.00	40.70	20	892	2.24%
2019/04/11	5	42.10	0	0.00	42.00	5	870	0.57%
2019/04/09	0	0.00	15	42.95	43.30	-15	843	-1.78%
2019/04/08	20	42.95	0	0.00	43.70	20	805	2.48%
2019/04/01	0	0.00	1	40.45	40.40	-1	702	-0.14%
2019/03/27	4	39.56	0	0.00	40.10	4	676	0.59%
2019/03/26	8	39.35	0	0.00	39.30	8	671	1.19%
2019/03/20	10	39.50	0	0.00	39.50	10	650	1.54%
2019/03/19	1	39.15	0	0.00	39.30	1	642	0.16%
2019/03/18	1	41.25	0	0.00	41.25	1	597	0.17%
2019/03/13	0	0.00	2	42.00	42.00	-2	628	-0.32%
2019/03/12	2	42.65	0	0.00	42.45	2	672	0.30%
2019/03/11	0	0.00	1	42.75	42.90	-1	747	-0.13%
2019/03/05	0	0.00	2	42.60	42.70	-2	833	-0.24%
2019/02/27	0	0.00	17	43.33	43.55	-17	839	-2.03%
2019/02/26	5	44.17	0	0.00	43.95	5	833	0.60%
2019/02/21	0	0.00	5	43.35	43.35	-5	848	-0.59%
2019/02/20	7	42.94	0	0.00	42.90	7	858	0.81%
2019/02/14	0	0.00	2	42.95	43.10	-2	865	-0.23%
2019/02/11	0	0.00	5	40.75	40.90	-5	876	-0.57%
2019/01/24	0	0.00	1	42.75	42.00	-1	904	-0.11%
2019/01/21	1	41.55	0	0.00	41.55	1	911	0.11%
2019/01/18	0	0.00	3	40.70	40.70	-3	929	-0.32%
2019/01/16	18	40.58	0	0.00	40.40	18	963	1.87%
2019/01/15	1	40.75	1	40.45	40.60	0	965	0.00%
2019/01/11	2	40.45	0	0.00	40.20	2	975	0.21%
2019/01/09	1	40.60	6	40.55	40.70	-5	996	-0.50%
2019/01/07	1	39.80	0	0.00	39.55	1	1,022	0.10%
2018/12/26	0	0.00	1	39.65	39.55	-1	1,159	-0.09%
2018/12/22	2	39.50	0	0.00	39.30	2	1,162	0.17%
2018/12/19	0	0.00	16	39.83	39.85	-16	1,178	-1.36%
2018/12/13	1	41.95	8	41.70	41.90	-7	1,208	-0.58%
2018/12/12	1	41.55	0	0.00	41.70	1	1,213	0.08%
2018/12/11	2	40.88	0	0.00	40.70	2	1,218	0.16%
2018/12/07	1	43.85	0	0.00	43.40	1	1,227	0.08%
2018/12/06	0	0.00	1	45.20	42.40	-1	1,226	-0.08%
2018/12/05	0	0.00	8	43.85	45.55	-8	1,205	-0.66%
2018/11/29	0	0.00	5	42.33	41.20	-5	1,183	-0.42%
2018/11/28	57	41.32	5	41.25	41.40	52	1,169	4.45%
2018/11/27	6	41.10	0	0.00	41.10	6	1,162	0.52%
2018/11/26	2	40.65	0	0.00	41.00	2	1,159	0.17%
2018/11/22	1	40.80	0	0.00	40.40	1	1,161	0.09%
2018/11/21	26	40.94	0	0.00	41.00	26	1,188	2.19%
2018/11/20	2	40.10	0	0.00	40.15	2	1,180	0.17%
2018/11/19	5	39.79	0	0.00	40.45	5	1,178	0.42%
2018/11/01	0	0.00	1	38.50	38.50	-1	1,351	-0.07%
2018/10/26	0	0.00	6	34.95	35.15	-6	1,542	-0.39%
2018/10/25	0	0.00	2	35.75	35.15	-2	1,525	-0.13%
2018/10/23	0	0.00	1	39.25	39.00	-1	1,515	-0.07%
2018/10/17	15	40.35	0	0.00	40.40	15	1,589	0.94%
2018/10/16	2	40.95	0	0.00	40.35	2	1,632	0.12%
2018/10/11	0	0.00	5	41.84	41.00	-5	1,666	-0.30%
2018/10/09	7	45.96	0	0.00	45.55	7	1,626	0.43%
2018/10/08	4	46.21	0	0.00	45.55	4	1,623	0.25%
2018/10/05	1	47.80	4	46.10	46.00	-3	1,619	-0.19%
2018/10/04	1	48.30	2	48.55	48.30	-1	1,599	-0.06%
2018/10/03	0	0.00	1	48.95	48.60	-1	1,669	-0.06%
2018/10/02	0	0.00	12	49.31	49.30	-12	1,713	-0.70%
2018/09/28	0	0.00	7	49.16	49.10	-7	1,771	-0.40%
2018/09/26	1	49.90	1	49.90	49.75	0	1,787	0.00%
2018/09/25	10	50.95	1	50.50	50.30	9	1,804	0.50%
2018/09/21	7	50.36	0	0.00	50.30	7	1,840	0.38%
2018/09/20	0	0.00	9	50.79	50.10	-9	1,840	-0.49%
2018/09/19	3	51.73	4	51.60	51.70	-1	1,849	-0.05%
2018/09/18	4	51.05	2	50.80	51.10	2	1,844	0.11%
2018/09/17	0	0.00	3	50.30	50.90	-3	1,862	-0.16%
2018/09/14	10	50.34	0	0.00	50.70	10	1,856	0.54%
2018/09/11	1	49.65	0	0.00	49.40	1	1,890	0.05%
2018/09/10	1	48.45	0	0.00	48.30	1	1,893	0.05%
2018/09/07	0	0.00	2	49.83	49.75	-2	1,896	-0.11%
2018/09/06	6	52.12	11	51.70	51.60	-5	1,895	-0.26%
2018/09/05	21	53.63	20	53.47	52.80	1	1,924	0.05%
2018/08/30	0	0.00	2	52.50	52.30	-2	1,930	-0.10%
2018/08/29	1	52.50	1	52.20	52.70	0	1,955	0.00%
2018/08/28	0	0.00	3	52.73	52.40	-3	1,960	-0.15%
2018/08/27	9	51.19	0	0.00	51.60	9	1,945	0.46%
2018/08/23	2	50.20	1	49.90	50.30	1	2,111	0.05%
2018/08/22	1	49.85	0	0.00	49.55	1	2,140	0.05%
2018/08/20	1	49.95	0	0.00	48.80	1	2,126	0.05%
2018/08/16	1	51.60	0	0.00	51.60	1	2,100	0.05%
2018/08/15	3	51.40	0	0.00	51.30	3	2,084	0.14%
2018/08/08	0	0.00	9	57.40	57.20	-9	2,066	-0.44%
2018/08/03	7	57.40	16	57.23	57.40	-9	2,102	-0.43%
2018/08/02	20	55.49	0	0.00	56.30	20	2,038	0.98%
2018/08/01	0	0.00	14	53.89	54.00	-14	2,026	-0.69%
2018/07/31	5	54.10	2	53.30	54.00	3	2,208	0.14%
2018/07/30	0	0.00	2	53.20	52.90	-2	2,227	-0.09%
2018/07/25	0	0.00	14	54.11	54.20	-14	2,250	-0.62%
2018/07/24	28	53.68	13	53.51	53.90	15	2,240	0.67%
2018/07/23	13	51.51	0	0.00	50.40	13	2,185	0.59%
2018/07/19	0	0.00	2	56.60	54.80	-2	2,117	-0.09%
2018/07/18	0	0.00	2	57.30	56.40	-2	2,110	-0.09%
2018/07/17	0	0.00	10	57.30	57.00	-10	2,106	-0.47%
2018/07/12	14	58.36	0	0.00	58.10	14	2,125	0.66%
2018/07/06	6	65.00	2	66.00	65.10	4	2,045	0.20%
2018/07/05	2	66.10	0	0.00	66.40	2	2,076	0.10%
2018/07/03	0	0.00	42	67.47	67.00	-42	2,086	-2.01%
2018/07/02	23	68.03	0	0.00	67.80	23	2,078	1.11%
2018/06/29	10	65.47	0	0.00	65.70	10	2,044	0.49%
2018/06/27	0	0.00	7	64.80	64.80	-7	2,040	-0.34%
2018/06/26	0	0.00	12	64.22	64.40	-12	2,065	-0.58%
2018/06/25	0	0.00	10	66.40	66.30	-10	2,051	-0.49%
2018/06/22	0	0.00	18	66.72	66.50	-18	2,073	-0.87%
2018/06/21	0	0.00	11	67.57	67.30	-11	2,105	-0.52%
2018/06/19	0	0.00	8	67.03	67.00	-8	2,121	-0.38%
2018/06/15	4	68.10	6	68.23	67.90	-2	2,125	-0.09%
2018/06/14	0	0.00	32	68.58	68.10	-32	2,117	-1.51%
2018/06/13	16	68.71	36	67.21	68.50	-20	2,106	-0.95%
2018/06/12	51	68.56	3	67.90	67.90	48	2,091	2.30%
2018/06/11	0	0.00	13	66.35	66.20	-13	2,060	-0.63%
2018/06/08	0	0.00	5	67.00	66.80	-5	2,083	-0.24%
2018/06/07	0	0.00	12	67.15	67.00	-12	2,145	-0.56%
2018/06/06	31	67.80	17	67.79	67.30	14	2,158	0.65%
2018/06/05	0	0.00	9	66.89	66.90	-9	2,167	-0.42%
2018/06/04	0	0.00	4	66.70	67.10	-4	2,268	-0.18%
2018/06/01	47	66.79	49	66.68	66.60	-2	2,258	-0.09%
2018/05/31	61	68.17	18	67.37	67.60	43	2,237	1.92%
2018/05/30	23	65.00	9	62.94	64.90	14	2,110	0.66%
2018/05/29	2	64.15	5	63.60	63.50	-3	2,079	-0.14%
2018/05/28	13	64.38	1	64.10	64.10	12	2,081	0.58%
2018/05/25	3	63.70	1	63.70	63.80	2	2,088	0.10%
2018/05/24	6	63.85	3	62.70	63.80	3	2,087	0.14%
2018/05/23	0	0.00	5	62.80	62.50	-5	2,102	-0.24%
2018/05/22	7	63.20	7	63.19	62.50	0	2,114	0.00%
2018/05/21	10	62.75	0	0.00	63.10	10	2,142	0.47%
2018/05/18	0	0.00	6	61.82	61.80	-6	2,143	-0.28%
2018/05/17	1	64.40	8	63.65	62.60	-7	2,160	-0.32%
2018/05/16	21	62.44	0	0.00	63.20	21	2,142	0.98%
2018/05/14	17	61.46	11	61.85	60.70	6	2,178	0.28%
2018/05/11	3	63.37	0	0.00	63.20	3	2,124	0.14%
2018/05/10	2	63.55	0	0.00	63.60	2	2,118	0.09%
2018/05/09	2	63.50	5	62.60	63.10	-3	2,113	-0.14%
2018/05/08	16	64.59	19	66.28	63.90	-3	2,070	-0.14%
2018/05/07	12	70.54	0	0.00	70.20	12	1,905	0.63%
2018/05/04	2	71.10	0	0.00	71.10	2	1,973	0.10%
2018/05/02	3	72.70	0	0.00	72.60	3	2,011	0.15%
2018/04/25	2	72.20	0	0.00	72.40	2	2,195	0.09%
2018/04/24	6	71.95	7	71.77	71.90	-1	2,237	-0.04%
2018/04/18	3	74.13	0	0.00	74.20	3	2,274	0.13%
2018/04/11	9	76.53	11	76.60	76.30	-2	2,342	-0.09%
2018/04/10	11	75.70	5	75.60	75.60	6	2,310	0.26%
2018/04/09	0	0.00	2	75.70	75.60	-2	2,367	-0.08%
2018/04/03	0	0.00	1	74.80	75.00	-1	2,385	-0.04%
2018/04/02	0	0.00	19	75.38	75.30	-19	2,399	-0.79%
2018/03/29	10	75.64	2	76.00	75.40	8	2,649	0.30%
2018/03/28	5	75.00	9	75.20	75.20	-4	2,750	-0.15%
2018/03/27	9	75.58	7	75.29	75.20	2	2,758	0.07%
2018/03/26	8	75.05	0	0.00	75.00	8	2,752	0.29%
2018/03/22	17	74.77	2	74.50	74.50	15	2,767	0.54%
2018/03/21	0	0.00	24	74.84	74.70	-24	2,787	-0.86%
2018/03/19	18	75.89	0	0.00	75.30	18	2,820	0.64%
2018/03/16	6	75.85	0	0.00	75.70	6	2,824	0.21%
2018/03/14	10	75.36	5	75.36	75.50	5	2,804	0.18%
2018/03/13	13	75.75	1	75.40	76.00	12	2,840	0.42%
2018/03/09	0	0.00	2	74.70	74.50	-2	2,819	-0.07%
2018/03/08	9	74.24	2	74.05	74.20	7	2,856	0.25%
2018/03/06	1	72.50	0	0.00	72.00	1	2,818	0.04%
2018/02/22	0	0.00	3	73.40	73.50	-3	3,250	-0.09%
2018/02/21	4	73.65	2	73.00	73.90	2	3,261	0.06%
2018/02/12	1	71.30	0	0.00	71.60	1	3,240	0.03%
2018/02/07	0	0.00	1	70.20	69.90	-1	3,267	-0.03%
2018/02/06	0	0.00	16	67.13	68.00	-16	3,273	-0.49%
2018/02/05	0	0.00	7	70.54	71.20	-7	3,284	-0.21%
2018/02/01	3	72.63	0	0.00	72.50	3	3,531	0.08%
2018/01/30	1	72.20	0	0.00	72.00	1	3,650	0.03%
2018/01/26	1	74.60	0	0.00	75.30	1	3,578	0.03%
2018/01/25	3	75.70	0	0.00	75.30	3	3,604	0.08%
2018/01/24	4	75.75	0	0.00	75.80	4	3,639	0.11%
2018/01/19	7	74.66	0	0.00	74.90	7	3,738	0.19%
2018/01/17	1	73.20	0	0.00	72.50	1	3,712	0.03%
2018/01/16	4	72.45	0	0.00	72.50	4	3,721	0.11%
2018/01/09	0	0.00	192	72.70	73.20	-192	4,239	-4.53%	大賣/鉅額交易
2018/01/08	25	72.60	0	0.00	72.60	25	4,269	0.59%
2018/01/05	8	73.60	0	0.00	73.60	8	4,330	0.18%
2018/01/04	2	74.00	0	0.00	74.00	2	4,354	0.05%
2018/01/03	28	73.11	5	73.74	73.80	23	4,397	0.52%
2018/01/02	4	71.70	9	70.33	71.80	-5	4,545	-0.11%