威剛 (3260)-元大-信義券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
78.3
漲跌
▲1.3
漲幅
+1.69%
成交量
2,906張
產業
上櫃半導體類股
1096人加入追蹤

立即追蹤
本地時間:13:35(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－元大-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	77.50	1	78.29	78.30	0	2,107	0.00%
2024/12/16	1	79.30	0	0.00	77.00	1	2,130	0.05%
2024/12/13	0	0.00	2	80.75	80.10	-2	2,083	-0.10%
2024/12/12	1	82.30	9	81.61	81.50	-8	2,055	-0.39%
2024/12/06	2	87.70	0	0.00	86.60	2	2,032	0.10%
2024/12/03	0	87.90	0	0.00	86.80	0	2,125	0.00%
2024/12/02	3	87.20	0	0.00	87.10	3	2,144	0.14%
2024/11/29	1	87.50	0	0.00	87.20	1	2,217	0.05%
2024/11/27	0	0.00	23	87.90	87.70	-23	2,297	-1.00%
2024/11/26	0	0.00	5	90.20	90.20	-5	2,317	-0.22%
2024/11/21	0	0.00	10	90.10	90.40	-10	2,543	-0.39%
2024/11/20	0	89.40	0	0.00	89.20	0	2,547	0.00%
2024/11/19	0	0.00	2	89.65	89.60	-2	2,565	-0.08%
2024/11/18	0	0.00	1	88.10	88.80	-1	2,615	-0.04%
2024/11/15	3	89.20	0	0.00	88.80	3	2,627	0.11%
2024/11/14	0	0.00	4	88.88	88.90	-4	2,681	-0.15%
2024/11/13	0.2	89.81	0	0.00	89.90	0.2	2,731	0.01%
2024/11/12	1	89.00	1	89.90	89.20	0	2,796	0.00%
2024/11/11	8.1	91.90	4	91.28	90.40	4.1	2,836	0.14%
2024/11/08	1	90.00	1	90.10	90.00	0	2,864	0.00%
2024/11/07	2	90.15	3	90.30	90.10	-1	2,983	-0.03%
2024/11/06	3	88.53	4	88.18	88.80	-1	2,949	-0.03%
2024/11/05	0	0.00	1	85.80	85.80	-1	2,962	-0.03%
2024/11/01	1	84.20	0	0.00	86.10	1	3,128	0.03%
2024/10/30	0	0.00	11	84.55	85.70	-11	3,188	-0.34%
2024/10/25	0	0.00	2	87.50	87.60	-2	3,222	-0.06%
2024/10/24	0	0.00	4	88.20	87.90	-4	3,239	-0.12%
2024/10/23	0	0.00	4	89.10	88.80	-4	3,273	-0.12%
2024/10/22	0	0.00	1	89.20	89.40	-1	3,287	-0.03%
2024/10/15	0	87.90	1	87.80	87.90	-1	3,554	-0.03%
2024/10/14	5	87.36	0.1	87.52	87.30	4.9	3,682	0.13%
2024/10/09	1	88.90	1	88.20	88.10	0	3,808	0.00%
2024/10/07	2	89.05	1	88.90	89.00	1	4,026	0.02%
2024/10/04	5	88.64	1	88.50	88.90	4	4,069	0.10%
2024/10/01	1	88.70	2	88.60	88.80	-1	4,119	-0.02%
2024/09/30	1.7	88.40	1	89.20	88.70	0.7	4,170	0.02%
2024/09/27	2	91.50	2	90.95	90.60	0	4,229	0.00%
2024/09/25	1	89.40	3	89.57	89.60	-2	4,179	-0.05%
2024/09/23	2	89.05	0	0.00	89.00	2	4,424	0.05%
2024/09/20	2	89.35	2	89.15	89.00	0	4,479	0.00%
2024/09/19	2	88.35	2	88.80	88.70	0	4,525	0.00%
2024/09/18	9	89.38	9	89.14	88.60	0	4,571	0.00%
2024/09/16	1	88.20	1	88.70	88.20	0	4,559	0.00%
2024/09/13	2	87.80	4	88.05	88.10	-2	4,644	-0.04%
2024/09/12	5	87.62	8	88.04	87.90	-3	4,746	-0.06%
2024/09/11	4	86.03	6	85.85	85.80	-2	4,807	-0.04%
2024/09/10	3	87.93	10	87.91	86.10	-7	4,886	-0.14%
2024/09/09	8	87.89	1	88.30	88.40	7	4,944	0.14%
2024/09/06	2	87.95	1	88.60	89.00	1	5,119	0.02%
2024/09/05	1	89.00	0	0.00	87.80	1	5,216	0.02%
2024/09/04	1	88.95	1	88.50	88.60	0	5,318	0.00%
2024/09/03	4	93.30	0	0.00	92.10	4	5,392	0.07%
2024/09/02	6	94.20	2	93.15	93.20	4	5,480	0.07%
2024/08/30	2	94.65	0	0.00	94.60	2	5,502	0.04%
2024/08/29	1	94.10	1	94.50	94.50	0	5,801	0.00%
2024/08/28	9	95.90	6	95.08	95.00	3	6,013	0.05%
2024/08/27	4	97.05	1	96.40	96.00	3	6,080	0.05%
2024/08/26	4	98.05	3	97.33	96.10	1	6,178	0.02%
2024/08/23	7	93.40	1	94.30	94.20	6	6,342	0.09%
2024/08/21	3	94.83	1	95.50	94.90	2	6,492	0.03%
2024/08/20	3	96.13	6	95.95	95.30	-3	6,619	-0.05%
2024/08/19	0	0.00	1	97.10	97.20	-1	6,687	-0.01%
2024/08/16	1	96.80	1	97.20	96.50	0	6,813	0.00%
2024/08/15	0	0.00	2	96.15	95.50	-2	6,952	-0.03%
2024/08/14	0	0.00	3	95.20	94.70	-3	6,964	-0.04%
2024/08/13	1	92.00	2	94.35	94.80	-1	7,002	-0.01%
2024/08/12	3	92.97	0	0.00	92.00	3	7,066	0.04%
2024/08/09	0	0.00	7	94.59	93.10	-7	7,098	-0.10%
2024/08/08	7	88.23	0	0.00	88.20	7	7,124	0.10%
2024/08/07	0	0.00	3	87.07	88.80	-3	7,668	-0.04%
2024/08/06	4	81.53	6	83.90	84.30	-2	8,055	-0.02%
2024/08/05	14	85.29	4	83.20	82.80	10	8,547	0.12%
2024/08/02	2	92.90	3	93.50	91.90	-1	8,951	-0.01%
2024/08/01	0	0.00	3	94.90	94.60	-3	9,714	-0.03%
2024/07/31	1	92.90	1	93.90	93.30	0	10,100	0.00%
2024/07/30	4	91.38	1	92.40	92.90	3	10,218	0.03%
2024/07/29	2	93.30	1	92.30	91.80	1	10,229	0.01%
2024/07/26	1	91.20	1	92.10	92.30	0	10,245	0.00%
2024/07/22	9	95.36	2	95.35	94.50	7	10,269	0.07%
2024/07/19	5	97.74	2	98.35	97.00	3	10,272	0.03%
2024/07/18	2	99.05	1	100.00	100.00	1	10,367	0.01%
2024/07/17	6	101.17	1	101.00	100.50	5	10,368	0.05%
2024/07/16	0	0.00	3	100.50	101.50	-3	10,450	-0.03%
2024/07/15	8	100.14	4	100.35	99.30	4	10,674	0.04%
2024/07/12	1	102.00	0	0.00	102.00	1	10,671	0.01%
2024/07/11	1	102.00	4	102.50	101.50	-3	10,859	-0.03%
2024/07/10	1	104.50	0	0.00	104.00	1	11,217	0.01%
2024/07/09	11	105.86	59	104.58	104.50	-48	11,520	-0.42%
2024/07/08	0	0.00	2	111.50	110.00	-2	11,807	-0.02%
2024/07/05	6	110.58	0	0.00	110.00	6	12,222	0.05%
2024/07/04	17	111.35	49	110.58	110.50	-32	13,146	-0.24%
2024/07/03	0	0.00	8	111.00	111.50	-8	13,317	-0.06%
2024/07/02	10	109.50	13	109.12	109.00	-3	13,291	-0.02%
2024/07/01	4	107.50	18	110.14	109.50	-14	13,273	-0.11%
2024/06/28	28	108.46	16	108.56	108.00	12	13,321	0.09%
2024/06/27	17	106.00	28	106.88	108.00	-11	13,359	-0.08%
2024/06/26	2	109.50	2	108.75	108.50	0	13,236	0.00%
2024/06/25	6	108.51	14	109.75	110.00	-8	13,272	-0.06%
2024/06/24	6	111.08	14	110.21	110.00	-8	13,259	-0.06%
2024/06/21	5	112.50	2	112.50	112.50	3	13,285	0.02%
2024/06/20	2	113.50	7	114.14	114.00	-5	13,302	-0.04%
2024/06/19	39	112.92	3	112.00	112.50	36	13,373	0.27%
2024/06/18	28	112.05	2	113.00	113.50	26	13,604	0.19%
2024/06/17	20	111.93	0	0.00	111.00	20	13,570	0.15%
2024/06/14	0	0.00	36	113.14	113.50	-36	13,509	-0.27%
2024/06/13	1	114.00	3	114.00	113.50	-2	13,446	-0.01%
2024/06/12	9	108.67	28.1	110.91	111.50	-19.1	13,299	-0.14%
2024/06/11	2	107.25	2	108.50	107.50	0	13,213	0.00%
2024/06/07	0	0.00	1	111.00	109.50	-1	13,154	-0.01%
2024/06/06	46	111.83	41	110.59	110.00	5	13,061	0.04%
2024/06/05	5	112.00	0	0.00	112.00	5	13,021	0.04%
2024/06/04	27	112.57	4	112.50	110.50	23	13,062	0.18%
2024/06/03	11	116.91	1	116.00	117.00	10	12,871	0.08%
2024/05/31	10.1	114.00	13	113.23	114.00	-2.9	12,663	-0.02%
2024/05/30	24	114.31	1	113.00	113.50	23	12,702	0.18%
2024/05/29	7	115.79	5	115.00	115.50	2	12,629	0.02%
2024/05/28	20	111.75	1.2	112.00	111.50	18.8	12,398	0.15%
2024/05/27	18	113.08	10	113.50	113.50	8	12,396	0.06%
2024/05/24	71	112.50	6	112.33	113.00	65	12,464	0.52%
2024/05/23	62	111.71	140	111.18	110.00	-78	12,416	-0.63%	大賣/
2024/05/22	65	112.93	0.2	112.00	113.00	64.8	12,483	0.52%
2024/05/21	18	110.42	18	111.75	112.00	0	12,427	0.00%
2024/05/20	2	108.25	0	0.00	108.00	2	12,395	0.02%
2024/05/17	1	108.50	4	108.50	108.00	-3	12,523	-0.02%
2024/05/16	5	109.00	7	109.50	110.00	-2	12,642	-0.02%
2024/05/15	1	110.00	2	109.00	108.50	-1	12,583	-0.01%
2024/05/14	1	107.50	9	107.22	107.50	-8	12,564	-0.06%
2024/05/13	10.1	110.99	0	0.00	107.50	10.1	12,424	0.08%
2024/05/10	14	115.00	13.1	116.56	118.00	0.9	11,870	0.01%
2024/05/09	11.1	117.38	40	118.87	113.50	-28.9	11,440	-0.25%
2024/05/08	51	117.07	48.2	116.46	120.00	2.8	10,904	0.03%
2024/05/07	64	114.98	154.1	115.47	114.50	-90.1	10,440	-0.86%	大賣/
2024/05/06	2.1	110.12	8	110.00	109.00	-5.9	9,661	-0.06%
2024/05/03	0	0.00	2	102.25	104.00	-2	9,301	-0.02%
2024/05/02	11	100.35	4	100.75	101.00	7	9,229	0.08%
2024/04/30	20	101.00	8	100.00	100.00	12	9,522	0.13%
2024/04/29	1	100.50	2	100.00	101.00	-1	9,534	-0.01%
2024/04/26	16	99.69	0.1	100.00	99.10	15.9	9,577	0.17%
2024/04/25	1	99.10	1	99.50	98.70	0	9,568	0.00%
2024/04/24	51	99.98	24	99.30	99.50	27	9,605	0.28%
2024/04/23	2	94.30	1	94.70	94.50	1	9,533	0.01%
2024/04/22	6	95.07	7	93.81	93.10	-1	9,519	-0.01%
2024/04/19	13	97.65	8	96.59	96.20	5	9,553	0.05%
2024/04/18	8	101.69	2.2	102.00	102.50	5.8	9,358	0.06%
2024/04/17	54	103.50	4	104.75	103.50	50	9,265	0.54%
2024/04/16	10	104.85	2.1	104.74	104.00	8	9,086	0.09%
2024/04/15	6	113.75	21.3	112.95	115.50	-15.3	8,768	-0.17%
2024/04/12	26	111.48	7	112.93	113.00	19	8,612	0.22%
2024/04/11	3.2	109.72	8	109.00	108.50	-4.9	8,205	-0.06%
2024/04/10	322.2	111.53	364.3	111.62	113.00	-42.1	7,874	-0.53%	大買/大賣/
2024/04/09	3	101.00	8	102.94	103.00	-5	7,133	-0.07%
2024/04/08	2	99.80	2	101.25	101.00	0	7,015	0.00%
2024/04/03	0	0.00	2.1	100.00	100.00	-2.1	7,454	-0.03%
2024/04/02	19	100.03	7	100.54	99.90	12	7,596	0.16%
2024/04/01	0	0.00	6	100.42	100.50	-6	7,633	-0.08%
2024/03/29	3	99.03	2	99.00	98.70	1	7,545	0.01%
2024/03/28	4	99.20	3	99.87	98.80	1	7,521	0.01%
2024/03/27	0	99.10	4	98.33	98.80	-4	7,648	-0.05%
2024/03/26	8	97.88	9	98.79	96.90	-1	7,691	-0.01%
2024/03/25	5	98.02	4	98.65	98.30	1	7,665	0.01%
2024/03/22	8	99.81	2	99.70	98.70	6	7,688	0.08%
2024/03/21	13	99.39	25.5	99.84	100.50	-12.5	7,607	-0.16%
2024/03/20	1	97.30	3	97.53	96.00	-2	7,517	-0.03%
2024/03/19	3	96.50	10	96.82	96.90	-7	7,570	-0.09%
2024/03/18	3	96.33	0	96.90	96.20	3	7,683	0.04%
2024/03/15	5	96.10	6	96.18	95.60	-1	7,859	-0.01%
2024/03/14	7	95.33	0	0.00	94.90	7	7,976	0.09%
2024/03/13	7	97.11	0	0.00	95.70	7	8,232	0.09%
2024/03/12	2	97.10	0	0.00	97.80	2	8,413	0.02%
2024/03/11	0	0.00	7	97.14	97.20	-7	8,539	-0.08%
2024/03/08	1.1	95.29	201	93.40	94.20	-199.9	8,601	-2.32%	大賣/鉅額交易
2024/03/07	6	97.28	4	98.10	96.20	2	8,690	0.02%
2024/03/06	1.2	97.45	0.1	97.80	97.10	1.1	8,643	0.01%
2024/03/05	8.1	97.78	1	97.42	97.40	7.1	8,800	0.08%
2024/03/04	5.3	100.17	7	101.22	99.50	-1.7	8,784	-0.02%
2024/03/01	3.1	99.54	7.1	99.53	99.20	-4	8,773	-0.05%
2024/02/29	2.1	99.48	3	99.53	100.00	-0.9	8,862	-0.01%
2024/02/27	4.2	99.29	5	99.92	98.50	-0.9	8,902	-0.01%
2024/02/26	5	98.28	1	98.50	98.00	4	8,918	0.04%
2024/02/23	201	102.00	5	102.10	100.00	196	8,893	2.20%	大買/鉅額交易
2024/02/22	1	100.00	4	101.00	101.00	-3	8,812	-0.03%
2024/02/21	2	99.85	5	100.90	100.00	-3	8,855	-0.03%
2024/02/20	35	100.15	23	99.78	99.80	12	8,902	0.13%
2024/02/19	22	100.06	33	99.24	99.90	-11	8,840	-0.12%
2024/02/16	5	96.46	1	97.30	97.30	4	8,830	0.05%
2024/02/15	0	0.00	5	97.14	97.40	-5	8,904	-0.06%
2024/02/05	3	95.13	6	95.10	95.10	-3	9,083	-0.03%
2024/02/02	4	96.10	1	96.10	96.00	3	9,175	0.03%
2024/02/01	5	95.60	2	95.95	96.00	3	9,408	0.03%
2024/01/31	2	95.85	1	96.20	95.90	1	9,593	0.01%
2024/01/30	3	95.77	2	95.70	95.70	1	9,829	0.01%
2024/01/29	1	94.10	2	95.90	96.80	-1	10,000	-0.01%
2024/01/26	2	95.15	4.5	95.23	94.50	-2.5	10,159	-0.02%
2024/01/25	4	96.00	7.4	95.94	95.60	-3.4	10,400	-0.03%
2024/01/24	23	99.22	22.3	98.93	96.60	0.7	10,545	0.01%
2024/01/23	3	95.90	5	96.30	96.20	-2	10,454	-0.02%
2024/01/22	0	0.00	1	94.60	95.30	-1	10,605	-0.01%
2024/01/19	3.1	93.51	4	94.13	94.00	-0.9	10,764	-0.01%
2024/01/18	11	92.63	8	92.93	93.00	3	10,885	0.03%
2024/01/17	19	94.46	9	93.92	93.70	10	11,043	0.09%
2024/01/16	5	97.00	6	96.80	96.80	-1	11,389	-0.01%
2024/01/15	7	97.03	10	97.52	98.00	-3	11,588	-0.03%
2024/01/12	9.1	95.06	4	94.45	94.40	5.1	11,747	0.04%
2024/01/11	4	95.60	4	95.55	95.60	0	12,242	0.00%
2024/01/10	10	95.19	7	96.00	96.20	3	12,853	0.02%
2024/01/09	19.2	97.15	8	95.80	95.30	11.2	13,309	0.08%
2024/01/08	13.1	95.93	3	98.40	98.20	10.1	13,343	0.08%
2024/01/05	3.1	96.67	1	96.80	97.00	2.1	13,567	0.02%
2024/01/04	4	97.08	1	98.40	96.70	3	13,662	0.02%
2024/01/03	15.2	98.14	10	98.37	98.30	5.2	13,720	0.04%
2024/01/02	5	100.70	3	100.50	100.50	2	13,730	0.01%
2023/12/29	16	105.72	20	107.68	103.00	-4	13,802	-0.03%
2023/12/28	4	103.88	9	105.17	105.50	-5	13,716	-0.04%
2023/12/27	0	0.00	6	103.75	104.50	-6	14,145	-0.04%
2023/12/26	0	0.00	4	101.50	101.50	-4	14,086	-0.03%
2023/12/25	3	100.50	1	100.00	100.00	2	14,196	0.01%
2023/12/22	22	103.05	22	103.52	101.00	0	14,205	0.00%
2023/12/21	5	100.20	1	101.50	100.50	4	14,047	0.03%
2023/12/20	7	99.91	2	99.40	99.40	5	14,006	0.04%
2023/12/19	5	100.90	5	100.20	100.00	0	14,001	0.00%
2023/12/18	5	101.40	8	102.81	102.50	-3	14,002	-0.02%
2023/12/15	24	105.23	15	106.37	102.00	9	14,102	0.06%
2023/12/14	4	103.13	6	103.67	103.00	-2	13,983	-0.01%
2023/12/13	5	102.10	7	102.21	102.50	-2	13,988	-0.01%
2023/12/12	4	104.38	3	106.83	104.00	1	14,226	0.01%
2023/12/11	12	105.00	1.5	105.16	104.50	10.5	14,214	0.07%
2023/12/08	5	103.50	21	103.67	104.00	-16	14,283	-0.11%
2023/12/07	23	102.39	15	101.87	100.50	8	14,549	0.05%
2023/12/06	0	0.00	20.1	101.13	102.50	-20.1	14,518	-0.14%
2023/12/05	5.1	98.87	0	0.00	98.30	5.1	14,444	0.04%
2023/12/04	7	101.14	13	102.19	101.00	-6	14,573	-0.04%
2023/12/01	4	99.45	3	99.33	99.60	1	14,420	0.01%
2023/11/30	14	101.14	92	101.42	100.00	-78	14,419	-0.54%
2023/11/29	1	97.90	3	98.60	98.90	-2	14,336	-0.01%
2023/11/28	2	95.70	6	95.95	96.70	-4	14,478	-0.03%
2023/11/27	32	95.00	10	94.53	94.10	22	14,801	0.15%
2023/11/24	24	96.33	2	96.90	96.30	22	14,833	0.15%
2023/11/22	12	98.59	1	98.20	98.20	11	14,586	0.08%
2023/11/21	2	99.10	11	99.70	98.90	-9	14,530	-0.06%
2023/11/20	2	99.40	4	99.45	99.10	-2	14,495	-0.01%
2023/11/17	36	98.40	17.1	97.82	97.70	18.9	14,378	0.13%
2023/11/16	24	100.48	7.1	100.35	99.80	17	14,182	0.12%
2023/11/15	25	104.18	7	103.21	102.00	18	14,044	0.13%
2023/11/14	8	104.06	8	104.63	105.00	0	13,852	0.00%
2023/11/13	2	105.75	16	104.75	105.00	-14	13,780	-0.10%
2023/11/10	4	101.50	6.3	102.74	101.50	-2.3	13,533	-0.02%
2023/11/09	25.1	101.38	8	100.75	101.00	17.1	13,446	0.13%
2023/11/08	5	102.70	2	103.75	103.00	3	13,263	0.02%
2023/11/07	6	103.33	61	103.12	105.00	-55	13,107	-0.42%
2023/11/06	3	100.00	2	101.50	101.50	1	12,926	0.01%
2023/11/03	38	98.87	39	100.19	100.50	-1	12,866	-0.01%
2023/11/02	27.5	99.72	27	99.91	99.30	0.5	12,685	0.00%
2023/11/01	43	97.31	15	96.23	96.20	28	12,404	0.23%
2023/10/31	10.5	97.97	6	100.42	97.40	4.5	12,230	0.04%
2023/10/30	16	97.76	10	98.02	98.50	6	12,040	0.05%
2023/10/27	5	95.76	1	98.00	94.10	4	11,889	0.03%
2023/10/26	8	98.45	2	98.60	97.50	6	11,731	0.05%
2023/10/25	27	99.73	3.2	99.25	99.10	23.8	11,706	0.20%
2023/10/24	11	101.59	11.5	102.36	101.50	-0.5	11,574	0.00%
2023/10/23	0	0.00	6	105.92	106.00	-6	11,171	-0.05%
2023/10/20	2	101.75	1	104.50	105.00	1	10,962	0.01%
2023/10/19	1	106.50	16.2	105.20	104.00	-15.2	10,690	-0.14%
2023/10/18	10	100.68	4	101.75	101.50	6	10,203	0.06%
2023/10/17	4	100.13	7	100.83	100.00	-3	9,629	-0.03%
2023/10/13	0	0.00	30	96.03	96.70	-30	9,084	-0.33%
2023/10/12	1	91.70	2	93.55	93.60	-1	8,735	-0.01%
2023/10/11	0	0.00	0.1	93.20	92.20	-0.1	8,644	0.00%
2023/10/06	0	0.00	11.3	93.30	93.00	-11.3	8,530	-0.13%
2023/10/05	12	91.43	3	91.47	91.00	9	8,348	0.11%
2023/10/04	28	93.65	8.1	93.19	92.50	19.9	8,233	0.24%
2023/10/03	3	92.90	11.1	93.45	92.90	-8.1	7,895	-0.10%
2023/10/02	3	86.00	4	87.43	88.40	-1	7,471	-0.01%
2023/09/28	4	85.30	4	84.75	84.50	0	7,488	0.00%
2023/09/27	5	86.06	3	87.13	87.20	2	7,596	0.03%
2023/09/26	4	87.83	4	86.93	86.20	0	7,780	0.00%
2023/09/25	2	88.90	0	0.00	88.70	2	7,815	0.03%
2023/09/22	1	86.90	1	89.20	89.30	0	7,994	0.00%
2023/09/21	2	86.90	3	87.13	87.60	-1	8,294	-0.01%
2023/09/20	2.5	88.06	0	0.00	87.20	2.5	8,502	0.03%
2023/09/19	1	90.60	3	91.40	90.30	-2	8,469	-0.02%
2023/09/18	6	92.27	0.5	92.50	91.40	5.6	8,485	0.07%
2023/09/15	17	92.96	8	92.88	93.40	9	8,464	0.11%
2023/09/14	5	91.64	1	91.20	90.80	4	8,253	0.05%
2023/09/13	3	89.00	0.2	90.60	90.70	2.8	8,356	0.03%
2023/09/12	5	89.08	8.4	90.17	90.40	-3.4	8,732	-0.04%
2023/09/11	6	89.52	3	89.27	88.60	3	8,394	0.04%
2023/09/08	2	87.10	0	0.00	86.90	2	8,411	0.02%
2023/09/07	5	89.94	9.1	89.18	88.80	-4.1	8,471	-0.05%
2023/09/06	5	87.56	2	86.60	86.80	3	8,412	0.04%
2023/09/05	0	0.00	2	87.20	87.40	-2	8,433	-0.02%
2023/09/04	4	86.75	0	0.00	86.00	4	8,399	0.05%
2023/09/01	12	88.01	21	87.83	87.90	-9	8,392	-0.11%
2023/08/31	7	85.90	15.4	86.97	86.80	-8.4	8,249	-0.10%
2023/08/30	7.1	82.36	8	81.59	83.80	-0.9	7,899	-0.01%
2023/08/28	4	77.85	0	0.00	75.90	4	8,208	0.05%
2023/08/24	3	80.97	0	0.00	79.50	3	8,995	0.03%
2023/08/18	1	76.80	0	0.00	76.00	1	9,059	0.01%
2023/08/17	3	77.20	3	77.67	78.00	0	9,043	0.00%
2023/08/16	1	75.20	0	0.00	74.80	1	8,996	0.01%
2023/08/11	1	75.90	0	0.00	76.00	1	9,085	0.01%
2023/08/09	5	81.66	0	0.00	79.50	5	8,965	0.06%
2023/08/08	0	0.00	1	78.40	78.70	-1	8,826	-0.01%
2023/07/31	1.2	82.02	0	0.00	81.90	1.2	8,707	0.01%
2023/07/28	7	82.49	4	82.98	83.70	3	8,634	0.03%
2023/07/27	4	81.50	5	81.06	81.30	-1	8,513	-0.01%
2023/07/26	1	77.10	0	0.00	76.80	1	8,403	0.01%
2023/07/25	0	0.00	1	77.50	78.10	-1	8,410	-0.01%
2023/07/24	2	78.10	1	78.20	78.60	1	8,446	0.01%
2023/07/21	6	79.15	3	79.17	79.80	3	8,399	0.04%
2023/07/20	2	81.40	0	0.00	81.00	2	8,360	0.02%
2023/07/18	4	82.60	0	0.00	81.90	4	8,264	0.05%
2023/07/17	0	0.00	1	84.90	84.80	-1	8,211	-0.01%
2023/07/14	5	84.80	36.2	84.90	85.70	-31.2	8,239	-0.38%
2023/07/13	37	83.62	0	0.00	83.30	37	8,238	0.45%
2023/07/11	2	82.50	2	82.30	82.20	0	8,166	0.00%
2023/07/07	2.2	83.94	0	0.00	83.30	2.2	8,179	0.03%
2023/07/06	0	0.00	2	88.90	87.40	-2	8,163	-0.02%
2023/07/05	3.1	94.02	4	92.83	90.40	-0.9	8,074	-0.01%
2023/07/04	1	91.50	165	91.67	92.90	-164	7,943	-2.06%	大賣/鉅額交易
2023/07/03	170.1	89.56	10	88.00	89.70	160.1	7,786	2.06%	大買/鉅額交易
2023/06/30	13	89.13	6	88.97	89.00	7	7,981	0.09%
2023/06/29	5	92.40	12	92.12	92.30	-7	7,891	-0.09%
2023/06/27	4	86.08	0	0.00	86.40	4	7,284	0.05%
2023/06/26	0	0.00	2	87.80	86.90	-2	7,213	-0.03%
2023/06/21	0	0.00	1	89.30	90.60	-1	7,206	-0.01%
2023/06/20	1	90.90	0	0.00	90.40	1	7,312	0.01%
2023/06/19	14	93.25	13	92.33	92.50	1	7,249	0.01%
2023/06/16	40	92.93	42.1	93.49	92.10	-2.1	6,985	-0.03%
2023/06/15	6	89.60	5	88.20	87.80	1	6,376	0.02%
2023/06/14	1	89.30	2	88.55	89.40	-1	6,180	-0.02%
2023/06/13	0	0.00	0	86.90	86.00	0	5,947	0.00%
2023/06/12	10	86.09	10	85.80	85.50	0	5,805	0.00%
2023/06/09	3	83.17	0	83.20	84.00	3	5,614	0.05%
2023/06/07	0	84.10	0	84.70	84.00	0	5,479	0.00%
2023/06/06	2	84.20	1	83.50	81.80	1	5,393	0.02%
2023/06/05	0	0.00	1	84.40	84.20	-1	5,280	-0.02%
2023/06/02	0.1	86.00	4	86.13	85.60	-4	5,212	-0.08%
2023/06/01	8	85.53	5	85.70	85.60	3	5,141	0.06%
2023/05/31	15	86.87	28	88.83	89.30	-13	4,817	-0.27%
2023/05/26	2	76.40	1	76.50	77.00	1	3,866	0.03%
2023/05/25	0	0.00	1	76.80	76.70	-1	3,864	-0.03%
2023/05/18	0	0.00	9	76.80	77.40	-9	3,838	-0.23%
2023/05/17	1	74.60	5	74.60	74.70	-4	3,767	-0.11%
2023/05/03	1	74.20	0	0.00	75.20	1	3,838	0.03%
2023/05/02	5	75.40	1	75.00	75.80	4	3,839	0.10%
2023/04/28	1	74.80	2	75.50	75.00	-1	3,886	-0.03%
2023/04/27	1	73.10	0.1	74.80	75.00	0.9	3,819	0.02%
2023/04/21	0	0.00	2	72.85	72.70	-2	3,741	-0.05%
2023/04/20	1	73.50	1	73.30	73.10	0	3,726	0.00%
2023/04/19	4.1	74.38	0	0.00	74.30	4.1	3,705	0.11%
2023/04/18	5	76.78	1	75.90	76.20	4	3,633	0.11%
2023/04/13	2	79.90	0	0.00	79.60	2	3,497	0.06%
2023/04/12	2	81.55	49	82.25	82.40	-47	3,424	-1.37%
2023/04/11	2	82.15	1.1	81.98	81.30	1	3,310	0.03%
2023/04/10	0.1	78.20	0	0.00	78.10	0.1	3,139	0.00%
2023/04/07	0	0.00	1	81.00	80.00	-1	3,077	-0.03%
2023/04/06	5	79.10	0	0.00	79.60	5	2,938	0.17%
2023/03/31	40	80.39	7.3	80.81	79.50	32.8	2,864	1.14%
2023/03/30	0	0.00	4	76.80	76.00	-4	2,577	-0.16%
2023/03/28	1.1	74.38	10	74.20	73.70	-9	2,425	-0.37%
2023/03/27	16.1	75.89	1	78.80	75.80	15.1	2,377	0.64%
2023/03/24	4	78.10	1	76.50	78.50	3	2,305	0.13%
2023/03/23	1.1	77.35	22	76.81	76.80	-20.9	2,166	-0.96%
2023/03/22	10	70.80	3	72.47	73.30	7	1,978	0.35%
2023/03/10	10	69.80	0	0.00	70.20	10	1,805	0.55%
2023/03/07	0	0.00	1	70.40	70.40	-1	1,759	-0.06%
2023/03/06	0	0.00	10	71.30	70.60	-10	1,752	-0.57%
2023/03/03	0	0.00	1	68.60	69.30	-1	1,686	-0.06%
2023/03/02	0	0.00	1.1	68.00	67.90	-1.1	1,644	-0.06%
2023/02/24	0	0.00	1	66.20	66.30	-1	1,620	-0.06%
2023/02/23	1	67.50	0	0.00	67.40	1	1,635	0.06%
2023/02/22	0	0.00	2	67.40	67.10	-2	1,680	-0.12%
2023/02/15	1	67.40	1	68.20	67.80	0	1,904	0.00%
2023/02/14	0.1	68.20	1	67.30	68.20	-1	1,842	-0.05%
2023/02/13	0	65.20	0	0.00	64.60	0	1,772	0.00%
2023/02/10	0	0.00	11	66.10	65.60	-11	1,770	-0.62%
2023/02/07	0	0.00	1	66.10	66.10	-1	1,750	-0.06%
2023/02/02	5	66.00	0	0.00	66.70	5	1,712	0.29%
2023/01/16	0	0.00	1	62.60	62.60	-1	1,617	-0.06%
2023/01/13	1	62.00	1	61.90	61.90	0	1,616	0.00%
2023/01/12	0	0.00	1	63.60	61.60	-1	1,641	-0.06%
2023/01/11	0	0.00	6	63.05	63.40	-6	1,659	-0.36%
2023/01/10	0	0.00	2	62.50	62.70	-2	1,693	-0.12%
2023/01/09	0	0.00	1	61.80	62.20	-1	1,700	-0.06%
2023/01/04	1	58.70	1	58.70	58.70	0	1,698	0.00%
2022/12/29	2	56.30	1.2	56.58	57.00	0.8	1,770	0.05%
2022/12/23	1	56.30	2	57.20	57.60	-1	1,800	-0.06%
2022/12/22	0.1	58.20	0	0.00	57.70	0.1	1,800	0.01%
2022/12/20	2	59.20	4	58.20	58.20	-2	1,800	-0.11%
2022/12/12	0	0.00	2	59.30	60.40	-2	1,812	-0.11%
2022/12/06	2	61.55	0	0.00	61.00	2	1,833	0.11%
2022/12/05	0	0.00	0.1	63.20	63.70	-0.1	1,806	-0.01%
2022/12/02	0	0.00	1	62.80	62.90	-1	1,793	-0.06%
2022/12/01	2	62.65	0	0.00	62.00	2	1,789	0.11%
2022/11/30	0	0.00	0	62.00	61.70	0	1,787	0.00%
2022/11/29	0.1	61.30	0	0.00	61.40	0.1	1,787	0.01%
2022/11/23	1.1	63.05	0	0.00	62.50	1.1	1,744	0.06%
2022/11/18	1	63.60	2	64.30	64.30	-1	1,716	-0.06%
2022/11/16	0	0.00	4	62.95	63.30	-4	1,535	-0.26%
2022/11/15	1	60.90	0	0.00	60.40	1	1,402	0.07%
2022/11/14	1	59.70	2	59.10	59.70	-1	1,376	-0.07%
2022/11/11	0	0.00	1	57.50	58.10	-1	1,348	-0.07%
2022/11/07	0	0.00	2	56.10	56.60	-2	1,359	-0.15%
2022/11/03	1	54.80	0	0.00	55.20	1	1,363	0.07%
2022/10/31	1	54.00	0	0.00	53.90	1	1,375	0.07%
2022/10/21	0.8	58.00	0	0.00	57.50	0.8	1,320	0.06%
2022/10/19	0	0.00	1	59.60	58.70	-1	1,290	-0.08%
2022/10/18	0	0.00	2	59.60	59.60	-2	1,267	-0.16%
2022/10/13	0	0.00	1	54.80	54.50	-1	1,303	-0.08%
2022/10/12	0	0.00	0.1	57.00	56.80	-0.1	1,290	-0.01%
2022/10/07	0.1	56.50	3	55.00	56.50	-3	1,265	-0.23%
2022/10/06	1	53.50	0	0.00	53.50	1	1,231	0.08%
2022/10/05	4	55.10	4	53.90	53.30	0	1,241	0.00%
2022/10/03	0	0.00	1	51.90	51.90	-1	1,239	-0.08%
2022/09/30	1	51.60	0	0.00	51.90	1	1,261	0.08%
2022/09/28	0	0.00	10	51.20	50.70	-10	1,274	-0.78%
2022/09/27	9	53.47	5	53.50	53.80	4	1,271	0.31%
2022/09/26	0	0.00	1	54.70	54.00	-1	1,272	-0.08%
2022/09/22	3	57.10	3	57.90	57.80	0	1,306	0.00%
2022/09/21	0	0.00	1	59.00	58.80	-1	1,301	-0.08%
2022/09/20	0	0.00	1	60.10	60.20	-1	1,303	-0.08%
2022/09/15	1	61.30	1	62.60	61.60	0	1,346	0.00%
2022/09/13	0.1	60.50	0	0.00	60.50	0.1	1,380	0.01%
2022/09/06	0.3	57.80	0	0.00	58.00	0.3	1,536	0.02%
2022/09/05	0	0.00	1	60.10	59.60	-1	1,530	-0.07%
2022/09/02	1	60.60	0	0.00	60.20	1	1,533	0.07%
2022/09/01	0	0.00	1	60.50	60.00	-1	1,535	-0.07%
2022/08/31	1	60.60	1	59.70	61.10	0	1,543	0.00%
2022/08/30	1	59.70	2	59.90	59.80	-1	1,554	-0.06%
2022/08/25	1	61.00	0	0.00	61.10	1	1,568	0.06%
2022/08/22	0	0.00	2	60.95	60.80	-2	1,673	-0.12%
2022/08/19	1	60.90	1.1	61.42	61.40	-0.1	1,667	-0.01%
2022/08/18	0	0.00	1	59.00	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	1	60.70	6	60.28	60.10	-5	1,654	-0.30%
2022/08/15	2	59.85	3	60.00	60.00	-1	1,648	-0.06%
2022/08/12	2	58.95	0	0.00	59.20	2	1,639	0.12%
2022/08/09	2	57.75	1	57.40	57.50	1	1,645	0.06%
2022/08/08	2	57.40	0	0.00	58.00	2	1,654	0.12%
2022/07/28	2	58.00	0	0.00	57.70	2	1,678	0.12%
2022/07/27	1	57.60	0	0.00	58.30	1	1,679	0.06%
2022/07/26	1.1	57.92	0	0.00	58.00	1.1	1,680	0.07%
2022/07/22	1	60.10	1	59.60	59.70	0	1,681	0.00%
2022/07/21	2	59.00	1	58.30	59.10	1	1,696	0.06%
2022/07/20	5	63.04	0	0.00	62.80	5	1,656	0.30%
2022/07/19	4	62.10	0	0.00	62.20	4	1,621	0.25%
2022/07/18	0	0.00	3	62.30	62.00	-3	1,627	-0.18%
2022/07/15	0	0.00	3	61.60	61.40	-3	1,641	-0.18%
2022/07/14	0	0.00	1	60.50	60.30	-1	1,649	-0.06%
2022/07/08	3	59.83	0	0.00	59.90	3	1,757	0.17%
2022/07/07	1	58.00	0	0.00	58.40	1	1,770	0.06%
2022/07/05	1	56.10	0	0.00	57.60	1	1,877	0.05%
2022/07/01	1	58.80	2	58.00	56.80	-1	1,900	-0.05%
2022/06/30	1	61.10	0	0.00	60.10	1	1,886	0.05%
2022/06/29	0	0.00	2	62.30	62.00	-2	1,894	-0.11%
2022/06/23	3	60.17	1	59.80	60.00	2	1,937	0.10%
2022/06/22	0	0.00	33	61.30	60.50	-33	1,992	-1.66%
2022/06/21	13	64.05	0	0.00	64.00	13	2,001	0.65%
2022/06/20	20	67.50	0	0.00	63.60	20	2,022	0.99%
2022/06/16	3	70.77	33	69.88	69.70	-30	1,997	-1.50%
2022/06/15	1	71.80	1	71.80	71.60	0	2,020	0.00%
2022/06/13	3	70.70	1	70.80	70.80	2	2,158	0.09%
2022/06/08	11	73.96	1	72.60	72.60	10	2,304	0.43%
2022/06/01	0	0.00	10	75.90	75.90	-10	2,666	-0.37%
2022/05/31	2	75.35	2	75.05	75.90	0	2,807	0.00%
2022/05/30	0	0.00	1	73.50	73.70	-1	3,111	-0.03%
2022/05/27	0.5	72.00	0	0.00	71.90	0.5	3,234	0.02%
2022/05/23	1	72.80	0	0.00	72.00	1	4,222	0.02%
2022/05/19	0	0.00	5	72.10	73.00	-5	5,480	-0.09%
2022/05/18	1	73.60	47	73.07	73.20	-46	6,231	-0.74%
2022/05/17	0	0.00	2	71.70	72.10	-2	6,665	-0.03%
2022/05/16	2	70.65	1	71.90	70.60	1	6,804	0.01%
2022/05/12	5	71.00	0	0.00	69.10	5	6,859	0.07%
2022/05/10	1	70.70	1	68.50	71.10	0	7,112	0.00%
2022/05/09	1	69.90	0	0.00	69.90	1	7,122	0.01%
2022/05/05	1	73.00	0	0.00	73.00	1	7,140	0.01%
2022/05/04	0	0.00	1	72.00	71.90	-1	7,148	-0.01%
2022/04/29	1	70.60	0	0.00	70.60	1	7,191	0.01%
2022/04/27	5	69.70	0	0.00	70.00	5	7,222	0.07%
2022/04/25	1	71.80	2	71.60	71.70	-1	7,203	-0.01%
2022/04/22	15	74.53	15	74.83	74.40	0	7,188	0.00%
2022/04/21	27	75.13	2	75.20	75.30	25	7,216	0.35%
2022/04/19	1	72.00	0	0.00	72.00	1	7,198	0.01%
2022/04/18	1	72.00	0	0.00	71.80	1	7,199	0.01%
2022/04/15	0.1	73.50	0	0.00	73.20	0.1	7,208	0.00%
2022/04/14	3.3	74.90	0	0.00	74.50	3.3	7,228	0.05%
2022/04/13	0.1	77.40	0	0.00	77.20	0.1	7,182	0.00%
2022/04/12	2.1	77.43	1	77.50	76.80	1.1	7,205	0.01%
2022/04/11	3	79.73	0	0.00	79.20	3	7,203	0.04%
2022/04/08	0	0.00	10	84.10	84.50	-10	7,163	-0.14%
2022/04/06	1	86.10	1	87.00	87.10	0	7,467	0.00%
2022/04/01	0	84.00	2	84.20	85.40	-2	7,476	-0.03%
2022/03/29	0	0.00	2	85.00	83.70	-2	7,600	-0.03%
2022/03/28	6	82.42	0	0.00	84.60	6	7,748	0.08%
2022/03/25	7.1	84.19	0	0.00	84.60	7.1	7,780	0.09%
2022/03/24	5	86.00	5	85.90	86.20	0	7,731	0.00%
2022/03/23	0	0.00	3	88.50	88.10	-3	7,743	-0.04%
2022/03/21	3	87.50	0	0.00	87.80	3	7,790	0.04%
2022/03/18	1	87.40	0	0.00	87.70	1	7,832	0.01%
2022/03/17	0	0.00	6	86.83	88.00	-6	7,914	-0.08%
2022/03/15	7	85.79	0	0.00	85.10	7	7,841	0.09%
2022/03/11	2	89.55	0	0.00	89.40	2	7,995	0.03%
2022/03/10	1	90.80	0	0.00	90.90	1	8,219	0.01%
2022/03/09	1	89.10	0	0.00	88.90	1	8,380	0.01%
2022/03/08	10	89.00	4	89.43	88.60	6	8,716	0.07%
2022/03/07	3.2	91.43	3	91.00	90.50	0.2	8,633	0.00%
2022/03/04	5	95.60	7.3	96.56	94.80	-2.3	8,523	-0.03%
2022/03/03	5.1	98.48	18	98.67	97.60	-13	8,465	-0.15%
2022/03/02	2	94.30	3	97.87	97.40	-1	8,222	-0.01%
2022/03/01	0	0.00	1	95.90	95.90	-1	8,276	-0.01%
2022/02/25	7	94.89	3	94.47	92.90	4	8,347	0.05%
2022/02/24	12.5	95.20	16	94.80	92.30	-3.5	9,000	-0.04%
2022/02/23	2.1	97.21	1	99.00	99.50	1.1	9,172	0.01%
2022/02/22	10.2	96.99	4	98.23	96.40	6.2	9,004	0.07%
2022/02/21	10	99.70	15	99.09	96.50	-5	8,632	-0.06%
2022/02/18	21.2	95.03	25.5	95.60	99.00	-4.3	8,050	-0.05%
2022/02/17	13.1	93.08	6.1	91.36	91.30	7	7,466	0.09%
2022/02/16	2.3	90.73	6	90.92	91.10	-3.7	7,066	-0.05%
2022/02/14	0	0.00	1	89.00	89.60	-1	6,975	-0.01%
2022/02/11	3	90.00	2	90.45	90.40	1	7,188	0.01%
2022/02/10	0	0.00	19.1	90.45	91.10	-19.1	7,243	-0.26%
2022/02/07	0	0.00	1	85.50	86.20	-1	7,231	-0.01%
2022/01/25	0	0.00	7	83.04	83.10	-7	7,448	-0.09%
2022/01/24	3	81.10	2.1	81.85	82.30	1	7,472	0.01%
2022/01/21	1	84.00	0	0.00	82.50	1	7,481	0.01%
2022/01/20	2	84.70	0	0.00	84.60	2	7,515	0.03%
2022/01/17	0	0.00	3	85.50	85.80	-3	7,646	-0.04%
2022/01/14	3	85.20	1	86.80	85.20	2	7,699	0.03%
2022/01/13	0	0.00	2	87.80	87.50	-2	7,735	-0.03%
2022/01/12	0	0.00	5	86.86	86.70	-5	7,753	-0.06%
2022/01/10	1	87.20	0	0.00	87.30	1	7,779	0.01%
2022/01/07	5.2	86.85	0	0.00	87.30	5.2	7,777	0.07%
2022/01/06	3.1	88.97	3.7	88.89	88.60	-0.6	7,784	-0.01%
2022/01/05	10.3	88.82	0	0.00	88.80	10.3	7,829	0.13%
2022/01/04	4	90.30	0	0.00	90.00	4	7,859	0.05%
2022/01/03	3	91.07	0	0.00	90.70	3	7,850	0.04%
2021/12/30	11.1	93.68	7	94.16	92.30	4.1	7,850	0.05%
2021/12/29	1	91.00	3	92.00	92.20	-2	7,623	-0.03%
2021/12/28	2	90.80	0	0.00	90.80	2	7,647	0.03%
2021/12/27	1	91.60	3	91.33	91.40	-2	7,735	-0.03%
2021/12/24	1	91.30	1	92.00	90.50	0	7,746	0.00%
2021/12/23	1	90.50	0	0.00	91.20	1	7,729	0.01%
2021/12/22	3	91.87	13	92.36	90.80	-10	7,722	-0.13%
2021/12/21	0	0.00	6	90.45	89.90	-6	7,577	-0.08%
2021/12/20	1	89.20	0	0.00	89.10	1	7,536	0.01%
2021/12/17	6	88.75	1	89.10	88.70	5	7,532	0.07%
2021/12/14	5	90.28	1	91.40	89.90	4	7,493	0.05%
2021/12/13	0	0.00	5	92.48	92.50	-5	7,481	-0.07%
2021/12/10	1	89.80	2	89.90	89.70	-1	7,416	-0.01%
2021/12/09	4	91.55	2	90.15	90.20	2	7,403	0.03%
2021/12/08	2	93.30	2	93.20	92.80	0	7,361	0.00%
2021/12/07	0	0.00	2	93.80	92.80	-2	7,303	-0.03%
2021/12/06	6	94.58	4	92.43	92.20	2	7,190	0.03%
2021/12/03	14	91.41	8	91.34	93.00	6	7,046	0.09%
2021/12/02	3	90.13	12.1	90.51	89.40	-9.1	6,963	-0.13%
2021/11/30	3	86.20	1	86.70	86.10	2	6,719	0.03%
2021/11/29	4	84.10	4	83.18	84.80	0	6,857	0.00%
2021/11/26	1.1	87.09	2	86.20	86.10	-1	6,968	-0.01%
2021/11/25	3	92.10	2	91.70	88.90	1	6,921	0.01%
2021/11/24	2	92.68	1	91.80	92.90	1	6,804	0.02%
2021/11/23	34.2	94.52	6.1	94.19	91.80	28.1	6,712	0.42%
2021/11/22	6	93.52	10	91.98	94.00	-4	5,995	-0.07%
2021/11/19	4.1	86.10	1	87.30	85.50	3.1	5,554	0.06%
2021/11/18	3	87.67	21.1	87.91	88.50	-18.1	5,632	-0.32%
2021/11/17	1.7	85.05	4	85.20	86.80	-2.3	5,574	-0.04%
2021/11/16	3	84.23	6.1	85.28	84.10	-3.1	5,597	-0.06%
2021/11/15	0	81.10	2	81.90	82.00	-2	5,590	-0.04%
2021/11/12	2.2	80.91	1	81.30	80.70	1.2	5,813	0.02%
2021/11/11	4.3	80.79	1	80.70	80.70	3.3	6,027	0.05%
2021/11/10	164.1	79.55	27	81.46	81.30	137.1	6,310	2.17%	大買/鉅額交易
2021/11/09	4	86.33	4	86.85	86.10	0	6,547	0.00%
2021/11/08	2	85.10	1.1	85.01	85.20	0.9	6,623	0.01%
2021/11/05	1	83.80	136	84.19	83.80	-135	6,975	-1.94%	大賣/鉅額交易
2021/11/03	4	84.25	8.1	85.68	86.80	-4.1	7,183	-0.06%
2021/11/02	1.1	82.78	3	83.03	81.90	-2	7,209	-0.03%
2021/11/01	2	83.85	10	83.86	83.80	-8	7,864	-0.10%
2021/10/29	2	83.50	0	0.00	83.00	2	8,009	0.02%
2021/10/28	100	83.41	0	0.00	83.80	100	8,052	1.24%
2021/10/27	3	82.07	5	82.52	82.70	-2	8,166	-0.02%
2021/10/26	2	82.50	1	83.10	80.80	1	8,183	0.01%
2021/10/25	2	81.35	0	0.00	82.10	2	8,216	0.02%
2021/10/22	0	0.00	2	81.50	81.60	-2	8,440	-0.02%
2021/10/21	15	81.82	14	80.86	79.60	1	8,607	0.01%
2021/10/20	3	79.70	4	80.05	79.70	-1	8,725	-0.01%
2021/10/19	1	79.20	3	78.93	78.90	-2	9,011	-0.02%
2021/10/18	1	77.50	1	78.20	77.50	0	9,426	0.00%
2021/10/15	3	77.27	2	78.15	77.30	1	9,732	0.01%
2021/10/14	3	75.60	8	76.44	76.30	-5	9,923	-0.05%
2021/10/13	6	76.25	0	0.00	74.80	6	10,017	0.06%
2021/10/12	1	78.20	0	0.00	78.20	1	10,175	0.01%
2021/10/08	28	79.12	2	80.45	79.20	26	10,281	0.25%
2021/10/07	2	79.70	2	79.70	80.00	0	10,583	0.00%
2021/10/06	5	77.58	5	78.28	77.10	0	10,983	0.00%
2021/10/05	0	0.00	10	75.95	78.20	-10	11,295	-0.09%
2021/10/04	1	75.00	1	74.20	74.20	0	11,500	0.00%
2021/10/01	7	78.54	5	78.10	77.70	2	11,719	0.02%
2021/09/30	0	0.00	1	80.50	81.40	-1	12,476	-0.01%
2021/09/29	2	80.30	5	80.62	80.10	-3	13,629	-0.02%
2021/09/28	3	82.97	0	0.00	82.80	3	13,816	0.02%
2021/09/27	3	83.47	8	84.05	83.90	-5	14,240	-0.04%
2021/09/24	1	83.50	3	83.33	83.10	-2	14,706	-0.01%
2021/09/23	1	82.50	4	83.17	83.20	-3	15,148	-0.02%
2021/09/22	4	82.38	1	83.00	82.20	3	16,067	0.02%
2021/09/17	2	83.80	33	82.61	84.60	-31	17,122	-0.18%
2021/09/16	7	83.09	1	82.20	82.00	6	17,581	0.03%
2021/09/15	2	83.80	0	0.00	83.60	2	17,732	0.01%
2021/09/14	4	85.50	0	0.00	85.10	4	18,149	0.02%
2021/09/13	1	85.90	3	86.60	85.70	-2	18,268	-0.01%
2021/09/10	0	0.00	5	86.48	87.30	-5	18,417	-0.03%
2021/09/09	0	0.00	2	85.40	85.40	-2	18,454	-0.01%
2021/09/08	7	84.31	5	84.54	84.00	2	18,513	0.01%
2021/09/07	4	84.45	7	84.06	83.90	-3	18,598	-0.02%
2021/09/06	28	87.40	4	88.15	85.90	24	18,756	0.13%
2021/09/03	3	89.17	0	0.00	88.90	3	18,862	0.02%
2021/09/02	4	90.88	2	91.15	89.30	2	18,925	0.01%
2021/09/01	9	89.76	26.1	89.58	91.70	-17.1	18,883	-0.09%
2021/08/31	17	87.62	6	87.95	87.80	11	18,824	0.06%
2021/08/30	2	88.15	1	87.90	87.60	1	18,995	0.01%
2021/08/27	2	87.90	50	88.27	88.30	-48	19,293	-0.25%
2021/08/26	19	88.82	2	88.50	88.30	17	19,414	0.09%
2021/08/25	0	0.00	67	89.23	89.20	-67	19,628	-0.34%
2021/08/24	23.1	88.37	36	88.04	88.00	-13	20,161	-0.06%
2021/08/23	5	90.10	16.1	90.78	91.30	-11.1	20,234	-0.05%
2021/08/20	11.3	88.42	2	90.25	88.40	9.3	20,512	0.05%
2021/08/19	37	89.61	3.5	90.63	89.10	33.5	20,767	0.16%
2021/08/18	4	92.75	36.1	87.80	93.90	-32.1	21,357	-0.15%
2021/08/17	13	86.81	20	86.60	87.50	-7	21,851	-0.03%
2021/08/16	4	89.90	12	91.29	90.00	-8	22,124	-0.04%
2021/08/13	21.6	90.21	10	91.48	88.70	11.6	22,087	0.05%
2021/08/12	4.1	97.88	4	98.30	97.40	0.1	21,933	0.00%
2021/08/11	35.4	99.47	3	99.90	99.40	32.4	22,359	0.14%
2021/08/10	5	106.50	4	107.00	106.00	1	22,218	0.00%
2021/08/09	10.5	111.98	4	111.00	110.50	6.5	22,524	0.03%
2021/08/06	10.2	118.64	2	118.50	117.50	8.2	22,912	0.04%
2021/08/05	44.4	122.54	28	123.71	119.00	16.4	23,304	0.07%
2021/08/04	3	117.50	12.2	118.38	119.00	-9.2	23,153	-0.04%
2021/08/03	12	114.50	0	0.00	115.00	12	23,457	0.05%
2021/08/02	1	113.50	5	115.40	115.50	-4	24,052	-0.02%
2021/07/30	2	111.50	8	110.94	109.00	-6	24,523	-0.02%
2021/07/29	1	111.50	3	110.67	111.50	-2	25,113	-0.01%
2021/07/28	25	110.80	13	109.15	108.00	12	25,710	0.05%
2021/07/27	35.1	117.85	3	119.33	115.00	32.1	26,625	0.12%
2021/07/26	6.1	118.20	14	120.68	121.00	-7.9	27,900	-0.03%
2021/07/23	39	117.71	14	118.29	117.00	25	28,578	0.09%
2021/07/22	6	119.75	44	118.64	120.00	-38	28,908	-0.13%
2021/07/21	21	111.62	0	0.00	111.50	21	29,083	0.07%
2021/07/20	18	115.78	5	118.40	115.50	13	29,793	0.04%
2021/07/19	11	118.00	27	118.48	118.00	-16	30,267	-0.05%
2021/07/16	596	121.25	5	120.90	120.00	591	31,287	1.89%	大買/鉅額交易
2021/07/15	127	119.19	28	118.11	119.50	99	32,162	0.31%	大買/
2021/07/14	26	119.02	43	121.73	118.50	-17	32,502	-0.05%
2021/07/13	29	121.36	12	119.75	118.00	17	32,438	0.05%
2021/07/12	40	123.69	45	124.24	122.00	-5	32,200	-0.02%
2021/07/09	7	124.36	3	124.33	123.00	4	31,895	0.01%
2021/07/08	5	125.20	8	126.06	126.00	-3	31,793	-0.01%
2021/07/07	22	127.82	23	128.85	125.50	-1	31,619	0.00%
2021/07/06	33	124.62	49	124.92	124.50	-16	30,890	-0.05%
2021/07/05	16	123.00	7.1	123.00	123.00	9	29,864	0.03%
2021/07/02	11	109.32	16	110.78	112.00	-5	29,796	-0.02%
2021/07/01	68	107.56	62	111.73	106.50	6	29,695	0.02%
2021/06/30	17	109.26	8	109.19	111.50	9	29,394	0.03%
2021/06/29	170.1	110.46	141	112.08	109.50	29.1	29,078	0.10%	大買/大賣/
2021/06/28	28	107.46	41	108.11	110.50	-13	28,318	-0.05%
2021/06/25	1	103.00	288	101.26	101.00	-287	27,372	-1.05%	大賣/鉅額交易
2021/06/24	37	99.01	300	98.53	98.60	-263	27,047	-0.97%	大賣/鉅額交易
2021/06/23	104	100.86	299	99.58	100.50	-195	26,874	-0.73%	大買/大賣/鉅額交易
2021/06/22	11	95.68	2	94.55	94.00	9	26,459	0.03%
2021/06/21	19	96.75	6	96.22	96.30	13	26,334	0.05%
2021/06/18	0	0.00	2	101.00	100.00	-2	26,205	-0.01%
2021/06/17	30	101.00	20	100.50	101.50	10	26,145	0.04%
2021/06/16	6	99.28	1	100.00	99.00	5	26,121	0.02%
2021/06/15	5	101.16	14.1	100.65	102.00	-9.1	26,036	-0.03%
2021/06/11	12	98.49	4.4	99.29	97.70	7.6	25,849	0.03%
2021/06/10	3	99.87	6	99.67	99.50	-3	25,768	-0.01%
2021/06/09	4.1	99.18	3	100.33	100.00	1.1	25,680	0.00%
2021/06/08	5	98.92	14	100.05	99.60	-9	25,628	-0.04%
2021/06/07	32	99.75	8	100.25	99.60	24	25,567	0.09%
2021/06/04	8	103.31	13	103.50	102.00	-5	25,445	-0.02%
2021/06/03	2	100.75	5	101.56	101.50	-3	25,198	-0.01%
2021/06/02	22.1	100.51	6.5	100.17	100.50	15.6	25,134	0.06%
2021/06/01	16	106.34	29	107.53	105.00	-13	24,904	-0.05%
2021/05/31	3	100.83	5	102.30	102.50	-2	24,371	-0.01%
2021/05/28	9	101.44	7	102.79	101.00	2	24,291	0.01%
2021/05/27	19.1	100.03	13	100.45	98.80	6.1	24,169	0.03%
2021/05/26	28.2	99.89	7	99.51	98.20	21.2	23,954	0.09%
2021/05/25	5.1	97.03	19	100.40	102.00	-13.9	23,566	-0.06%
2021/05/24	6.1	88.67	11	90.75	93.00	-4.9	23,702	-0.02%
2021/05/21	5.2	88.08	12	88.36	87.50	-6.8	23,717	-0.03%
2021/05/20	24	86.20	10	87.60	85.50	14	23,725	0.06%
2021/05/19	26.2	89.13	48	88.58	89.60	-21.8	23,864	-0.09%
2021/05/18	17	84.69	19	84.99	85.30	-2	23,558	-0.01%
2021/05/17	12	81.19	13	80.50	77.60	-1	23,441	0.00%
2021/05/14	14.5	87.98	17	87.92	86.00	-2.5	22,999	-0.01%
2021/05/13	23	84.89	12	84.98	84.10	11	22,681	0.05%
2021/05/12	44	90.03	36	88.87	86.50	8	22,141	0.04%
2021/05/11	19.4	97.45	10	98.17	95.90	9.4	21,576	0.04%
2021/05/10	14	111.68	20	108.13	106.50	-6	21,130	-0.03%
2021/05/07	6	109.42	10.4	109.45	111.50	-4.4	20,493	-0.02%
2021/05/06	21.4	104.96	21	105.31	103.00	0.4	19,876	0.00%
2021/05/05	84.4	108.20	143.5	109.49	102.50	-59.1	19,284	-0.31%	大賣/
2021/05/04	75.7	115.00	25	117.62	113.00	50.7	18,703	0.27%
2021/05/03	58	126.31	48.2	124.26	121.00	9.8	17,606	0.06%
2021/04/29	59	115.21	40.5	117.05	121.00	18.5	16,150	0.11%
2021/04/28	16	114.38	19	116.37	110.00	-3	15,344	-0.02%
2021/04/27	22	111.98	16	112.09	109.50	6	14,764	0.04%
2021/04/26	91	109.80	106.2	111.58	113.50	-15.2	14,185	-0.11%	大賣/
2021/04/23	6	97.97	18	101.22	103.50	-12	13,245	-0.09%
2021/04/22	52.2	101.01	39	99.30	94.50	13.2	12,648	0.10%
2021/04/21	17	94.48	41.1	97.73	99.10	-24.1	11,610	-0.21%
2021/04/20	14	90.13	10	90.26	90.10	4	10,594	0.04%
2021/04/19	37	88.24	37	87.33	88.30	0	10,250	0.00%
2021/04/16	2	86.30	6	85.50	86.70	-4	10,423	-0.04%
2021/04/14	5	83.06	7	84.30	81.80	-2	10,284	-0.02%
2021/04/13	3	85.63	11	86.29	84.30	-8	10,193	-0.08%
2021/04/12	1	85.90	14	86.25	85.30	-13	10,101	-0.13%
2021/04/08	1	85.50	0	0.00	85.30	1	10,032	0.01%
2021/04/07	31	88.14	21	89.01	87.00	10	9,930	0.10%
2021/04/06	2	87.25	4	87.65	87.10	-2	9,735	-0.02%
2021/04/01	5	86.18	1	85.90	85.90	4	9,868	0.04%
2021/03/31	4	85.93	1	86.99	85.80	3	9,824	0.03%
2021/03/30	11	84.92	5	84.52	85.00	6	9,816	0.06%
2021/03/29	17	83.01	0	0.00	84.80	17	9,775	0.17%
2021/03/25	0	0.00	1	81.20	80.40	-1	9,733	-0.01%
2021/03/24	0	0.00	0	80.70	80.40	0	9,763	0.00%
2021/03/23	0	81.00	0	0.00	80.30	0	9,824	0.00%
2021/03/22	0	0.00	1	80.40	81.00	-1	9,870	-0.01%
2021/03/18	1	83.40	0	0.00	82.70	1	10,185	0.01%
2021/03/17	1	83.30	0	0.00	82.30	1	10,369	0.01%
2021/03/16	1	83.80	6	82.78	83.10	-5	10,539	-0.05%
2021/03/15	1	81.70	0	0.00	81.30	1	10,764	0.01%
2021/03/11	0	0.00	2	81.80	82.50	-2	11,268	-0.02%
2021/03/10	3	82.30	0	0.00	80.70	3	11,828	0.03%
2021/03/09	1	81.00	1	80.60	81.50	0	12,144	0.00%
2021/03/08	1	82.40	0	0.00	79.80	1	13,341	0.01%
2021/03/05	2	79.80	2	79.40	79.00	0	13,843	0.00%
2021/03/04	0	0.00	2	82.40	80.30	-2	13,814	-0.01%
2021/03/03	3	81.57	2	82.65	82.00	1	13,763	0.01%
2021/03/02	4	86.13	2	85.25	83.50	2	13,673	0.01%
2021/02/26	2	86.75	4	86.53	86.30	-2	13,470	-0.01%
2021/02/25	3	88.60	10	87.10	86.10	-7	13,406	-0.05%
2021/02/24	28	88.66	146.1	90.15	87.80	-118.1	13,151	-0.90%	大賣/鉅額交易
2021/02/23	21	85.80	13	83.78	86.70	8	12,341	0.06%
2021/02/22	8	82.01	8	82.56	82.00	0	11,843	0.00%
2021/02/19	9	79.84	21	80.57	79.60	-12	11,600	-0.10%
2021/02/18	11	76.48	13	76.62	77.50	-2	11,299	-0.02%
2021/02/17	6	74.55	2	75.20	75.20	4	11,009	0.04%
2021/02/04	9	73.98	6	73.73	73.00	3	10,839	0.03%
2021/02/03	0	0.00	1	71.90	71.50	-1	10,674	-0.01%
2021/02/02	0	0.00	1	71.40	71.30	-1	10,735	-0.01%
2021/02/01	1	71.30	2	70.00	71.20	-1	10,758	-0.01%
2021/01/29	1	69.90	0	0.00	69.50	1	10,757	0.01%
2021/01/28	1	70.80	0	0.00	70.10	1	10,723	0.01%
2021/01/27	53	72.32	4	72.40	71.70	49	10,696	0.46%
2021/01/26	52	72.50	1	72.50	72.40	51	10,631	0.48%
2021/01/25	4	71.85	0	0.00	72.30	4	10,523	0.04%
2021/01/21	0	0.00	2	68.80	69.00	-2	10,419	-0.02%
2021/01/20	0	0.00	4	69.48	69.00	-4	10,366	-0.04%
2021/01/19	1	71.90	0	0.00	71.10	1	10,298	0.01%
2021/01/15	2	72.80	3	73.80	72.80	-1	10,178	-0.01%
2021/01/14	14	74.11	11	74.82	75.00	3	10,086	0.03%
2021/01/13	1	74.30	2	75.00	74.40	-1	9,993	-0.01%
2021/01/12	11	74.33	6	73.90	74.00	5	9,929	0.05%
2021/01/11	33	75.25	6	76.47	75.20	27	9,768	0.28%
2021/01/08	0	0.00	1	72.20	72.30	-1	9,356	-0.01%
2021/01/07	4	71.15	1	72.10	71.80	3	9,348	0.03%
2021/01/06	6	70.70	9	71.84	70.90	-3	9,419	-0.03%
2021/01/05	1	72.00	2	72.70	72.00	-1	9,347	-0.01%
2021/01/04	0	0.00	3	72.10	72.80	-3	9,352	-0.03%
2020/12/31	10	73.10	2	72.90	73.00	8	9,327	0.09%
2020/12/30	5	73.82	0	0.00	73.60	5	9,341	0.05%
2020/12/29	4	75.55	2	73.80	73.70	2	9,427	0.02%
2020/12/28	2	75.60	3	75.57	75.40	-1	9,278	-0.01%
2020/12/24	1	72.80	0	0.00	73.30	1	8,889	0.01%
2020/12/23	0	0.00	3	71.23	72.10	-3	8,725	-0.03%
2020/12/17	0	0.00	1	71.50	71.70	-1	8,411	-0.01%
2020/12/16	0	0.00	11	71.70	71.10	-11	8,352	-0.13%
2020/12/15	5	70.10	22	70.47	69.70	-17	8,300	-0.20%
2020/12/14	2	75.90	0	0.00	74.90	2	8,106	0.02%
2020/12/11	1	75.00	0	0.00	75.10	1	8,011	0.01%
2020/12/10	5	75.52	0	0.00	74.70	5	7,749	0.06%
2020/12/09	8	76.14	9	76.18	76.30	-1	7,503	-0.01%
2020/12/08	6	74.95	3	74.27	75.00	3	7,138	0.04%
2020/12/07	18	74.14	3	74.20	74.50	15	6,914	0.22%
2020/12/04	20	75.65	19	75.35	74.30	1	6,522	0.02%
2020/12/03	12	72.98	5	71.84	72.20	7	5,881	0.12%
2020/12/02	16	70.11	23	71.63	72.70	-7	5,464	-0.13%
2020/12/01	3	64.07	13	64.29	67.10	-10	4,158	-0.24%
2020/11/30	4	61.63	5	61.48	61.00	-1	3,549	-0.03%
2020/11/27	2	61.55	3	62.00	61.40	-1	3,496	-0.03%
2020/11/26	0	0.00	12	61.15	61.30	-12	3,410	-0.35%
2020/11/25	5	59.84	14	60.49	59.40	-9	3,310	-0.27%
2020/11/24	132	61.11	3	61.90	60.50	129	3,242	3.98%	大買/鉅額交易
2020/11/23	2	60.70	3	61.00	61.00	-1	3,131	-0.03%
2020/11/18	2	60.00	8	59.40	59.20	-6	2,950	-0.20%
2020/11/17	9	59.79	0	0.00	59.50	9	2,927	0.31%
2020/11/16	0	0.00	3	58.40	58.40	-3	2,838	-0.11%
2020/11/11	3	58.27	0	0.00	57.70	3	2,978	0.10%
2020/11/10	5	58.90	10	58.80	58.60	-5	2,951	-0.17%
2020/11/09	10	58.65	0	0.00	58.60	10	2,893	0.35%
2020/11/06	10	58.00	0	0.00	58.00	10	2,928	0.34%
2020/11/05	0	0.00	3	56.50	56.40	-3	2,904	-0.10%
2020/11/03	3	56.10	3	55.93	56.20	0	2,948	0.00%
2020/10/30	1	55.10	0	0.00	55.00	1	3,009	0.03%
2020/10/29	0	0.00	4	55.10	55.60	-4	3,134	-0.13%
2020/10/28	0	0.00	5	56.46	56.00	-5	3,170	-0.16%
2020/10/27	2	57.05	0	0.00	56.90	2	3,231	0.06%
2020/10/26	3	57.67	0	0.00	57.50	3	3,242	0.09%
2020/10/23	0	0.00	1	57.80	58.00	-1	3,258	-0.03%
2020/10/22	0	0.00	1	57.40	57.60	-1	3,335	-0.03%
2020/10/21	10	58.88	10	58.40	57.60	0	3,376	0.00%
2020/10/20	0	0.00	11	58.45	58.50	-11	3,452	-0.32%
2020/10/19	4	58.20	3	57.40	58.40	1	3,521	0.03%
2020/10/16	0	0.00	3	57.80	57.00	-3	3,537	-0.08%
2020/10/15	3	58.03	3	57.90	57.80	0	3,566	0.00%
2020/10/14	54	59.90	28	59.55	59.30	26	3,564	0.73%
2020/10/13	10	58.20	5	58.72	59.20	5	3,506	0.14%
2020/10/12	5	58.64	1	59.00	59.10	4	3,571	0.11%
2020/10/08	8	58.16	2	58.30	58.40	6	3,692	0.16%
2020/10/07	2	58.25	0	0.00	58.40	2	3,725	0.05%
2020/10/06	1	57.80	3	57.97	58.00	-2	3,742	-0.05%
2020/09/29	1	54.60	0	0.00	54.60	1	3,940	0.03%
2020/09/28	0	0.00	1	54.00	53.70	-1	4,113	-0.02%
2020/09/25	1	52.40	0	0.00	52.90	1	4,194	0.02%
2020/09/22	2	56.20	0	0.00	56.10	2	4,527	0.04%
2020/09/21	0	0.00	2	57.40	56.80	-2	4,535	-0.04%
2020/09/15	1	55.00	1	55.10	54.90	0	4,397	0.00%
2020/09/14	2	54.30	0	0.00	54.40	2	4,406	0.05%
2020/09/11	0	0.00	10	53.00	53.00	-10	4,436	-0.23%
2020/09/08	0	0.00	2	54.10	53.60	-2	4,520	-0.04%
2020/09/03	0	0.00	5	54.20	54.10	-5	4,775	-0.10%
2020/09/02	0	0.00	23	53.64	53.50	-23	5,075	-0.45%
2020/09/01	0	0.00	8	52.50	52.40	-8	5,193	-0.15%
2020/08/31	0	0.00	68	52.33	52.00	-68	5,453	-1.25%
2020/08/28	0	0.00	4	52.40	52.30	-4	5,587	-0.07%
2020/08/27	0	0.00	10	53.50	53.10	-10	5,621	-0.18%
2020/08/25	0	0.00	6	52.90	53.20	-6	5,665	-0.11%
2020/08/24	0	0.00	15	51.00	51.70	-15	5,683	-0.26%
2020/08/21	2	50.90	0	0.00	51.00	2	5,746	0.03%
2020/08/20	10	51.80	0	0.00	50.70	10	5,776	0.17%
2020/08/19	1	54.50	0	0.00	53.70	1	5,740	0.02%
2020/08/18	1	55.90	0	0.00	55.90	1	5,714	0.02%
2020/08/17	0	0.00	1	57.10	56.60	-1	6,043	-0.02%
2020/08/14	0	0.00	1.5	55.03	55.10	-1.5	6,014	-0.02%
2020/08/12	1	55.80	0	0.00	56.50	1	6,058	0.02%
2020/08/11	1	57.50	0	0.00	57.50	1	6,016	0.02%
2020/08/10	0	0.00	1	58.00	57.30	-1	6,100	-0.02%
2020/08/04	4	58.33	7	58.84	58.30	-3	6,571	-0.05%
2020/08/03	13	60.73	0	0.00	60.30	13	6,585	0.20%
2020/07/31	0	0.00	3	60.87	60.80	-3	6,608	-0.05%
2020/07/30	0	0.00	10	59.10	59.40	-10	6,614	-0.15%
2020/07/29	0	0.00	4	56.90	58.20	-4	6,730	-0.06%
2020/07/28	0	0.00	13	57.57	56.70	-13	6,793	-0.19%
2020/07/27	0	0.00	1	59.40	59.40	-1	6,883	-0.01%
2020/07/24	4	60.78	0	0.00	60.50	4	6,941	0.06%
2020/07/23	10	61.72	4	61.20	61.80	6	6,936	0.09%
2020/07/22	1	60.00	0	0.00	60.30	1	6,982	0.01%
2020/07/21	2	59.30	0	0.00	59.30	2	7,298	0.03%
2020/07/20	1	59.90	5	60.24	60.00	-4	7,406	-0.05%
2020/07/17	3	60.80	10	61.80	60.20	-7	7,595	-0.09%
2020/07/16	16	61.84	2	62.05	61.80	14	8,100	0.17%
2020/07/15	6	62.72	13	62.52	61.50	-7	8,136	-0.09%
2020/07/14	0	0.00	7	61.69	62.00	-7	8,117	-0.09%
2020/07/13	4	61.40	2	61.35	61.40	2	8,128	0.02%
2020/07/10	0	0.00	1	59.70	59.10	-1	8,262	-0.01%
2020/07/09	6	62.22	5	62.80	61.60	1	8,315	0.01%
2020/07/08	16	61.21	0	0.00	61.30	16	8,251	0.19%
2020/07/07	7	61.09	1	61.50	61.00	6	8,337	0.07%
2020/07/06	0	0.00	16	59.90	60.30	-16	8,464	-0.19%
2020/07/03	0	0.00	1	59.90	59.90	-1	8,621	-0.01%
2020/07/02	2	60.75	6	60.52	60.60	-4	8,867	-0.05%
2020/07/01	0	0.00	2	58.60	58.90	-2	8,967	-0.02%
2020/06/29	18	56.73	5	56.86	56.90	13	9,208	0.14%
2020/06/23	0	0.00	1	57.10	56.20	-1	9,645	-0.01%
2020/06/11	0	0.00	2	57.90	57.70	-2	11,071	-0.02%
2020/06/10	1	60.90	1	60.90	60.90	0	11,061	0.00%
2020/06/09	5	61.44	2	61.65	60.90	3	11,172	0.03%
2020/06/08	4	59.33	1	59.70	59.10	3	11,054	0.03%
2020/06/05	4	59.33	3	59.43	59.00	1	11,014	0.01%
2020/06/04	1	57.10	0	0.00	57.70	1	10,924	0.01%
2020/06/03	1	56.40	0	0.00	56.60	1	10,936	0.01%
2020/05/27	0	0.00	1	56.20	56.40	-1	11,431	-0.01%
2020/05/26	1	56.20	2	56.50	56.00	-1	11,554	-0.01%
2020/05/25	2	55.50	1	56.50	56.00	1	11,550	0.01%
2020/05/22	7	56.80	3	57.20	56.90	4	11,550	0.03%
2020/05/21	0	0.00	1	54.00	54.40	-1	11,267	-0.01%
2020/05/20	1	53.60	0	0.00	53.30	1	11,270	0.01%
2020/05/18	1	51.70	4	52.20	51.90	-3	11,323	-0.03%
2020/05/15	1	51.50	0	0.00	51.70	1	11,448	0.01%
2020/05/14	1	53.00	0	0.00	52.70	1	11,664	0.01%
2020/05/12	1	56.50	2	56.35	53.40	-1	11,704	-0.01%
2020/05/11	1	58.20	8	58.10	57.20	-7	11,743	-0.06%
2020/05/06	0	0.00	2	57.50	56.80	-2	11,693	-0.02%
2020/05/05	0	0.00	5	58.00	57.40	-5	11,743	-0.04%
2020/05/04	6	56.57	0	0.00	57.20	6	11,784	0.05%
2020/04/30	0	0.00	1	57.30	57.20	-1	11,807	-0.01%
2020/04/29	1	56.70	2	57.00	56.20	-1	11,813	-0.01%
2020/04/28	1	57.20	0	0.00	56.70	1	11,869	0.01%
2020/04/27	5	57.12	2	57.20	57.20	3	11,965	0.03%
2020/04/24	0	0.00	16	57.26	56.50	-16	11,927	-0.13%
2020/04/23	6	55.45	0	0.00	55.70	6	11,683	0.05%
2020/04/22	16	54.69	20	54.55	55.00	-4	11,628	-0.03%
2020/04/21	50	56.80	32	56.52	56.10	18	11,493	0.16%
2020/04/20	1	54.00	3	53.80	53.90	-2	11,038	-0.02%
2020/04/17	2	53.60	2	54.35	52.90	0	11,337	0.00%
2020/04/16	2	52.60	2	52.55	52.80	0	11,336	0.00%
2020/04/15	13	52.59	27	52.71	52.90	-14	11,646	-0.12%
2020/04/14	3	51.37	11	51.87	51.00	-8	11,872	-0.07%
2020/04/13	5	51.80	2	52.00	51.00	3	11,844	0.03%
2020/04/09	3	51.10	21	51.90	51.50	-18	11,748	-0.15%
2020/04/08	23	50.43	2	49.35	50.90	21	11,626	0.18%
2020/04/07	5	48.80	112	48.75	49.35	-107	11,433	-0.94%	大賣/鉅額交易
2020/04/06	136	45.62	25	44.98	46.60	111	11,170	0.99%	大買/鉅額交易
2020/03/31	0	0.00	1	43.20	41.75	-1	11,102	-0.01%
2020/03/30	2	41.70	3	42.32	43.15	-1	11,009	-0.01%
2020/03/26	0	0.00	15	45.30	46.10	-15	10,825	-0.14%
2020/03/25	4	45.51	1	44.50	45.75	3	10,848	0.03%
2020/03/24	20	40.72	83	41.38	41.60	-63	10,947	-0.58%
2020/03/23	7	38.20	0	0.00	38.20	7	10,985	0.06%
2020/03/20	24	41.23	10	42.29	42.30	14	11,089	0.13%
2020/03/19	6	39.35	1	40.65	39.35	5	11,195	0.04%
2020/03/18	17	45.59	5	47.55	43.70	12	11,306	0.11%
2020/03/17	8	48.55	0	0.00	48.55	8	11,085	0.07%
2020/03/13	2	55.30	16	55.58	58.20	-14	11,342	-0.12%
2020/03/12	8	63.26	48	64.87	61.40	-40	11,280	-0.35%
2020/03/11	0	0.00	5	67.30	67.30	-5	11,172	-0.04%
2020/03/10	22	69.25	24	69.38	70.20	-2	11,095	-0.02%
2020/03/09	7	70.67	0	0.00	69.20	7	10,922	0.06%
2020/03/06	25	74.26	10	73.99	72.90	15	10,766	0.14%
2020/03/05	2	73.10	4	73.43	73.50	-2	10,585	-0.02%
2020/03/03	2	68.40	7	70.00	70.00	-5	10,290	-0.05%
2020/03/02	0	0.00	12	67.00	66.10	-12	10,160	-0.12%
2020/02/27	16	67.62	0	0.00	67.20	16	10,060	0.16%
2020/02/26	10	71.60	9	71.89	71.50	1	9,885	0.01%
2020/02/25	1	70.70	1	70.90	72.30	0	9,851	0.00%
2020/02/24	9	72.16	0	0.00	71.70	9	9,777	0.09%
2020/02/20	13	72.18	0	0.00	72.30	13	9,761	0.13%
2020/02/18	11	71.69	0	0.00	71.30	11	9,716	0.11%
2020/02/17	12	74.72	1	77.10	74.20	11	9,582	0.11%
2020/02/14	2	75.00	1	75.80	75.80	1	9,316	0.01%
2020/02/13	0	0.00	7	74.97	74.50	-7	9,360	-0.07%
2020/02/12	2	76.00	3	75.40	75.20	-1	9,328	-0.01%
2020/02/11	0	0.00	38	74.20	73.90	-38	9,049	-0.42%
2020/02/10	10	71.45	6	71.93	72.20	4	8,942	0.04%
2020/02/07	10	72.56	0	0.00	72.20	10	8,887	0.11%
2020/02/06	2	74.40	0	0.00	74.60	2	8,852	0.02%
2020/02/05	6	74.07	51	74.27	74.00	-45	8,722	-0.52%
2020/02/04	1	72.10	26	71.72	71.90	-25	8,541	-0.29%
2020/02/03	4	66.90	2	69.30	71.60	2	8,433	0.02%
2020/01/31	2	70.90	0	0.00	70.70	2	8,262	0.02%
2020/01/30	1	69.30	0	0.00	69.00	1	8,099	0.01%
2020/01/20	21	75.81	6	75.87	76.00	15	7,900	0.19%
2020/01/17	5	76.04	1	75.40	75.10	4	7,801	0.05%
2020/01/16	53	74.96	0	0.00	74.90	53	7,684	0.69%
2020/01/15	9	74.66	3	74.67	74.20	6	7,576	0.08%
2020/01/14	12	75.59	51	75.90	75.90	-39	7,470	-0.52%
2020/01/13	58	74.22	5	75.12	76.00	53	7,378	0.72%
2020/01/10	3	71.07	0	0.00	73.00	3	6,952	0.04%
2020/01/09	54	72.88	32	73.72	71.20	22	6,765	0.33%
2020/01/08	10	70.35	11	72.02	71.40	-1	6,350	-0.02%
2020/01/07	10	68.00	51	68.42	69.10	-41	5,876	-0.70%
2020/01/06	17	68.02	1	67.60	67.70	16	5,744	0.28%
2020/01/03	11	69.06	0	0.00	69.30	11	5,682	0.19%
2020/01/02	0	0.00	11	71.09	70.30	-11	5,568	-0.20%
2019/12/31	0	0.00	1	68.30	68.70	-1	5,353	-0.02%
2019/12/30	20	69.03	0	0.00	68.30	20	5,289	0.38%
2019/12/27	0	0.00	1	70.30	70.40	-1	5,192	-0.02%
2019/12/26	2	69.10	0	0.00	69.70	2	4,897	0.04%
2019/12/25	16	69.15	0	0.00	69.60	16	4,828	0.33%
2019/12/24	0	0.00	1	69.50	69.50	-1	4,736	-0.02%
2019/12/20	1	69.10	1	69.30	68.50	0	4,461	0.00%
2019/12/19	2	68.80	26	67.93	68.20	-24	4,320	-0.56%
2019/12/17	6	69.02	5	68.10	68.10	1	3,910	0.03%
2019/12/16	3	65.00	4	65.43	67.80	-1	3,704	-0.03%
2019/12/13	1	64.50	4	63.73	63.40	-3	3,368	-0.09%
2019/12/12	1	61.50	0	0.00	61.50	1	3,135	0.03%
2019/12/11	11	60.32	10	61.50	61.50	1	2,982	0.03%
2019/12/10	8	56.50	5	57.28	59.20	3	2,629	0.11%
2019/12/09	3	54.83	0	0.00	56.00	3	2,321	0.13%
2019/12/02	4	50.60	1	50.70	50.60	3	2,157	0.14%
2019/11/29	0	0.00	13	52.12	51.80	-13	2,189	-0.59%
2019/11/28	0	0.00	9	52.20	52.00	-9	2,266	-0.40%
2019/11/25	0	0.00	1	52.60	51.80	-1	2,272	-0.04%
2019/11/18	11	54.06	3	53.73	53.90	8	2,203	0.36%
2019/11/14	11	52.53	1	52.90	51.70	10	2,109	0.47%
2019/11/13	0	0.00	2	53.70	53.80	-2	2,070	-0.10%
2019/11/12	1	53.40	0	0.00	52.90	1	2,028	0.05%
2019/11/11	0	0.00	70	52.44	52.60	-70	1,916	-3.65%
2019/10/30	0	0.00	71	51.60	51.60	-71	1,967	-3.61%
2019/10/24	0	0.00	1	51.00	51.10	-1	2,319	-0.04%
2019/10/21	1	51.00	0	0.00	51.50	1	2,753	0.04%
2019/10/16	0	0.00	1	49.70	49.35	-1	2,913	-0.03%
2019/10/15	0	0.00	266	49.26	49.25	-266	2,969	-8.96%	大賣/鉅額交易
2019/10/14	1	49.40	0	0.00	49.15	1	3,083	0.03%
2019/10/09	121	48.96	0	0.00	48.70	121	3,202	3.78%	大買/鉅額交易
2019/10/03	89	49.94	0	0.00	49.95	89	3,701	2.40%
2019/09/24	0	0.00	12	53.60	52.40	-12	3,948	-0.30%
2019/09/23	0	0.00	3	53.33	53.40	-3	3,874	-0.08%
2019/09/18	2	52.30	2	52.20	52.40	0	3,966	0.00%
2019/09/17	1	52.40	0	0.00	52.60	1	4,049	0.02%
2019/09/16	0	0.00	150	51.68	51.50	-150	4,079	-3.68%	大賣/鉅額交易
2019/09/12	0	0.00	60	51.38	51.60	-60	4,059	-1.48%
2019/09/10	1	50.20	0	0.00	51.10	1	4,055	0.02%
2019/09/09	1	51.40	2	50.90	50.80	-1	4,042	-0.02%
2019/09/05	2	52.60	0	0.00	51.80	2	3,993	0.05%
2019/09/04	0	0.00	1	51.49	51.30	-1	3,947	-0.03%
2019/09/03	1	51.40	0	0.00	51.60	1	3,933	0.03%
2019/09/02	228	51.68	0	0.00	52.00	228	3,881	5.87%	大買/鉅額交易
2019/08/30	20	49.05	0	0.00	48.70	20	3,799	0.53%
2019/08/23	0	0.00	0	50.00	49.60	0	3,781	0.00%
2019/08/16	0	0.00	5	47.60	47.90	-5	3,750	-0.13%
2019/08/07	20	49.18	1	49.75	48.50	19	3,899	0.49%
2019/08/06	70	47.42	0	0.00	49.30	70	3,918	1.79%
2019/08/02	10	51.63	10	50.44	50.30	0	3,905	0.00%
2019/08/01	4	52.60	96	53.12	53.20	-92	3,901	-2.36%
2019/07/31	9	52.86	4	53.10	52.90	5	3,919	0.13%
2019/07/30	4	54.38	0	0.00	53.30	4	3,907	0.10%
2019/07/29	0	0.00	191	55.00	55.00	-191	3,903	-4.89%	大賣/鉅額交易
2019/07/25	0	0.00	5	52.80	53.70	-5	3,954	-0.13%
2019/07/24	0	0.00	10	52.90	52.20	-10	3,949	-0.25%
2019/07/23	5	53.20	2	52.20	51.70	3	3,904	0.08%
2019/07/19	384	50.84	0	0.00	50.90	384	3,977	9.65%	大買/鉅額交易
2019/07/18	12	50.20	0	0.00	49.00	12	4,037	0.30%
2019/07/17	1	50.00	5	50.10	50.00	-4	4,124	-0.10%
2019/07/16	7	51.21	0	0.00	50.10	7	4,302	0.16%
2019/07/15	0	0.00	1	52.80	52.20	-1	4,331	-0.02%
2019/07/12	1	52.20	10.2	52.70	52.70	-9.2	4,230	-0.22%
2019/07/11	1	51.90	4	51.50	51.60	-3	4,128	-0.07%
2019/07/08	0	0.00	5	48.35	48.90	-5	3,761	-0.13%
2019/07/05	0	0.00	2	47.50	48.70	-2	3,671	-0.05%
2019/07/04	2	45.60	2	45.75	45.60	0	3,546	0.00%
2019/06/27	0	0.00	1	45.65	45.55	-1	3,572	-0.03%
2019/06/26	3	46.35	5	46.57	45.80	-2	3,521	-0.06%
2019/06/25	1	44.70	0	0.00	44.95	1	3,433	0.03%
2019/06/21	0	0.00	2	43.05	43.60	-2	3,266	-0.06%
2019/06/17	1	41.00	0	0.00	40.90	1	3,212	0.03%
2019/06/12	1	41.40	0	0.00	41.55	1	3,267	0.03%
2019/06/10	1	40.50	3	40.40	40.50	-2	3,253	-0.06%
2019/06/06	3	40.00	0	0.00	40.20	3	3,249	0.09%
2019/06/05	2	40.25	0	0.00	40.10	2	3,244	0.06%
2019/06/04	0	0.00	1	40.40	40.10	-1	3,234	-0.03%
2019/05/31	3	42.17	0	0.00	42.25	3	3,191	0.09%
2019/05/28	1	42.85	0	0.00	42.50	1	3,176	0.03%
2019/05/23	2	41.78	0	0.00	41.55	2	3,153	0.06%
2019/05/22	4	43.15	0	0.00	43.00	4	3,131	0.13%
2019/05/17	3	44.17	0	0.00	43.80	3	3,091	0.10%
2019/05/16	7	46.02	0	0.00	45.80	7	3,032	0.23%
2019/05/10	1	48.60	2	48.33	48.85	-1	2,839	-0.04%
2019/05/09	0	0.00	2	49.68	48.20	-2	2,769	-0.07%
2019/05/08	2	49.65	1	50.10	49.75	1	2,667	0.04%
2019/05/07	1	49.80	1	49.95	49.90	0	2,605	0.00%
2019/05/03	8	51.89	7	52.24	51.80	1	2,436	0.04%
2019/05/02	0	0.00	2	50.70	50.50	-2	2,284	-0.09%
2019/04/30	0	0.00	12	49.20	50.00	-12	2,204	-0.54%
2019/04/29	2	47.58	2	49.20	47.15	0	2,094	0.00%
2019/04/26	1	49.75	2.3	50.57	49.75	-1.3	1,979	-0.06%
2019/04/25	0	0.00	2	49.50	50.20	-2	1,844	-0.11%
2019/04/24	0	0.00	2	48.80	48.85	-2	1,674	-0.12%
2019/04/23	3	48.20	3	48.65	47.90	0	1,535	0.00%
2019/04/22	0	0.00	4	48.04	48.00	-4	1,362	-0.29%
2019/04/19	0	0.00	1	43.95	44.40	-1	1,110	-0.09%
2019/04/17	0	0.00	1	42.50	42.55	-1	945	-0.11%
2019/04/12	1	41.50	0	0.00	40.90	1	884	0.11%
2019/04/09	0	0.00	1	43.70	43.30	-1	843	-0.12%
2019/04/02	1	40.20	2	40.40	40.15	-1	708	-0.14%
2019/04/01	0	0.00	2	40.00	40.40	-2	702	-0.28%
2019/03/27	2	39.30	0	0.00	40.10	2	676	0.30%
2019/03/22	2	40.00	1	40.05	40.15	1	672	0.15%
2019/03/19	0	0.00	2	40.50	39.30	-2	642	-0.31%
2019/03/18	2	41.40	0	0.00	41.25	2	597	0.33%
2019/03/14	0	0.00	1	41.60	41.60	-1	604	-0.17%
2019/03/13	2	42.00	0	0.00	42.00	2	628	0.32%
2019/03/08	0	0.00	1	42.60	42.80	-1	785	-0.13%
2019/02/20	1	42.80	11	42.87	42.90	-10	858	-1.16%
2019/02/19	1	43.75	0	0.00	43.80	1	851	0.12%
2019/02/18	0	0.00	1	43.00	43.60	-1	840	-0.12%
2019/02/14	1	43.60	0	0.00	43.10	1	865	0.12%
2019/02/13	0	0.00	2	43.15	43.80	-2	854	-0.23%
2019/01/30	1	40.90	0	0.00	40.90	1	885	0.11%
2019/01/09	0	0.00	2	41.00	40.70	-2	996	-0.20%
2018/12/27	0	0.00	4	40.25	39.85	-4	1,154	-0.35%
2018/12/06	1	43.70	0	0.00	42.40	1	1,226	0.08%
2018/12/05	2	45.00	0	0.00	45.55	2	1,205	0.17%
2018/12/03	10	43.20	0	0.00	43.50	10	1,141	0.88%
2018/11/30	1	39.80	5	42.15	39.80	-4	1,130	-0.35%
2018/11/29	1	42.00	0	0.00	41.20	1	1,183	0.08%
2018/11/26	0	0.00	2	40.55	41.00	-2	1,159	-0.17%
2018/11/22	1	40.30	0	0.00	40.40	1	1,161	0.09%
2018/11/21	0	0.00	1	40.85	41.00	-1	1,188	-0.08%
2018/11/20	1	40.00	0	0.00	40.15	1	1,180	0.08%
2018/11/19	1	39.90	0	0.00	40.45	1	1,178	0.08%
2018/11/14	1	39.05	0	0.00	38.95	1	1,211	0.08%
2018/10/25	1	35.80	0	0.00	35.15	1	1,525	0.07%
2018/10/24	1	38.95	0	0.00	38.55	1	1,519	0.07%
2018/10/15	1	40.00	0	0.00	40.00	1	1,659	0.06%
2018/10/02	0	0.00	2	49.45	49.30	-2	1,713	-0.12%
2018/09/26	1	49.80	0	0.00	49.75	1	1,787	0.06%
2018/09/19	1	51.80	0	0.00	51.70	1	1,849	0.05%
2018/09/14	2	50.20	0	0.00	50.70	2	1,856	0.11%
2018/09/03	1	50.90	0	0.00	50.90	1	1,918	0.05%
2018/08/28	6	52.85	6	52.40	52.40	0	1,960	0.00%
2018/08/16	0	0.00	3	51.53	51.60	-3	2,100	-0.14%
2018/08/13	1	51.40	0	0.00	51.80	1	2,072	0.05%
2018/08/07	1	57.90	2	58.20	57.70	-1	2,073	-0.05%
2018/08/03	2	56.90	1	57.30	57.40	1	2,102	0.05%
2018/08/02	4	56.40	3	56.50	56.30	1	2,038	0.05%
2018/07/31	0	0.00	2	53.60	54.00	-2	2,208	-0.09%
2018/07/30	1	53.00	0.3	53.30	52.90	0.8	2,227	0.03%
2018/07/23	1	51.00	1	51.40	50.40	0	2,185	0.00%
2018/07/20	2	53.90	0	0.00	53.20	2	2,146	0.09%
2018/07/19	1	55.50	0	0.00	54.80	1	2,117	0.05%
2018/07/18	0	0.00	1	56.90	56.40	-1	2,110	-0.05%
2018/07/17	1	57.50	0	0.00	57.00	1	2,106	0.05%
2018/07/11	2	58.30	2	58.65	58.10	0	2,141	0.00%
2018/07/10	0	0.00	2	65.70	65.70	-2	2,084	-0.10%
2018/07/09	1	65.40	0	0.00	65.30	1	2,056	0.05%
2018/07/06	3	65.03	1	65.00	65.10	2	2,045	0.10%
2018/07/05	1	66.80	0	0.00	66.40	1	2,076	0.05%
2018/07/03	1	68.10	0	0.00	67.00	1	2,086	0.05%
2018/06/26	0	0.00	1	64.60	64.40	-1	2,065	-0.05%
2018/06/22	1	66.80	0	0.00	66.50	1	2,073	0.05%
2018/06/20	1	67.70	0	0.00	67.80	1	2,127	0.05%
2018/06/14	0	0.00	1	68.50	68.10	-1	2,117	-0.05%
2018/06/13	4	68.58	0	0.00	68.50	4	2,106	0.19%
2018/06/12	1	68.40	0	0.00	67.90	1	2,091	0.05%
2018/05/31	7	66.77	7	68.00	67.60	0	2,237	0.00%
2018/05/30	0	0.00	6	63.03	64.90	-6	2,110	-0.28%
2018/05/23	0	0.00	1	62.80	62.50	-1	2,102	-0.05%
2018/05/22	0	0.00	1	62.90	62.50	-1	2,114	-0.05%
2018/05/21	2	62.65	1	62.80	63.10	1	2,142	0.05%
2018/05/17	2	64.10	0	0.00	62.60	2	2,160	0.09%
2018/05/16	0	0.00	1	64.00	63.20	-1	2,142	-0.05%
2018/05/14	1	60.90	0	0.00	60.70	1	2,178	0.05%
2018/05/09	9	63.11	3	63.27	63.10	6	2,113	0.28%
2018/05/08	3	64.73	86	64.57	63.90	-83	2,070	-4.01%
2018/05/04	0	0.00	14	71.20	71.10	-14	1,973	-0.71%
2018/05/03	0	0.00	20	71.55	71.10	-20	1,991	-1.00%
2018/04/27	0	0.00	0	71.50	71.20	0	2,056	0.00%
2018/04/26	0	0.00	10	70.70	70.70	-10	2,129	-0.47%
2018/04/25	5	71.00	0	0.00	72.40	5	2,195	0.23%
2018/04/24	0	0.00	3	72.80	71.90	-3	2,237	-0.13%
2018/04/20	0	0.00	6	74.10	74.00	-6	2,266	-0.26%
2018/04/17	3	74.70	0	0.00	73.90	3	2,270	0.13%
2018/04/13	0	0.00	2	76.70	76.40	-2	2,310	-0.09%
2018/04/12	2	76.20	0	0.00	76.60	2	2,323	0.09%
2018/04/10	0	0.00	5	75.60	75.60	-5	2,310	-0.22%
2018/04/09	0	0.00	3	75.10	75.60	-3	2,367	-0.13%
2018/04/03	130	74.97	1	75.00	75.00	129	2,385	5.41%	大買/鉅額交易
2018/04/02	0	0.00	1	75.30	75.30	-1	2,399	-0.04%
2018/03/30	1	75.50	0	0.00	75.50	1	2,481	0.04%
2018/03/28	0	0.00	2	75.20	75.20	-2	2,750	-0.07%
2018/03/27	0	0.00	5	75.40	75.20	-5	2,758	-0.18%
2018/03/26	1	75.60	1	75.20	75.00	0	2,752	0.00%
2018/03/22	15	75.71	15	75.00	74.50	0	2,767	0.00%
2018/03/21	0	0.00	1	74.90	74.70	-1	2,787	-0.04%
2018/03/20	5	75.20	6	74.85	74.60	-1	2,813	-0.04%
2018/03/19	2	75.50	8	75.61	75.30	-6	2,820	-0.21%
2018/03/16	14	75.91	0	0.00	75.70	14	2,824	0.50%
2018/03/15	0	0.00	2	75.25	75.20	-2	2,803	-0.07%
2018/03/14	3	75.47	2	75.50	75.50	1	2,804	0.04%
2018/03/09	2	74.40	0	0.00	74.50	2	2,819	0.07%
2018/03/08	6.3	73.84	0	0.00	74.20	6.3	2,856	0.22%
2018/03/07	0	0.00	3	71.60	71.60	-3	2,779	-0.11%
2018/03/06	0	0.00	10	72.20	72.00	-10	2,818	-0.35%
2018/03/02	0	0.00	10	73.10	72.90	-10	2,971	-0.34%
2018/03/01	0	0.00	10	73.70	73.40	-10	3,014	-0.33%
2018/02/26	0	0.00	2	73.40	73.40	-2	3,036	-0.07%
2018/02/21	2	72.50	1	73.90	73.90	1	3,261	0.03%
2018/02/06	0	0.00	1	68.00	68.00	-1	3,273	-0.03%
2018/01/31	2	72.05	4	71.53	71.90	-2	3,586	-0.06%
2018/01/30	0	0.00	1	72.50	72.00	-1	3,650	-0.03%
2018/01/29	17.1	71.77	5	71.88	72.50	12.1	3,649	0.33%
2018/01/25	0	0.00	1	75.90	75.30	-1	3,604	-0.03%
2018/01/24	2	75.50	80	75.75	75.80	-78	3,639	-2.14%
2018/01/23	22	75.12	1	75.30	75.30	21	3,651	0.58%
2018/01/22	0	0.00	50	75.80	75.90	-50	3,656	-1.37%
2018/01/19	3	74.90	11	74.26	74.90	-8	3,738	-0.21%
2018/01/18	10	73.70	11	73.41	73.20	-1	3,715	-0.03%
2018/01/17	19	72.65	52	72.38	72.50	-33	3,712	-0.89%
2018/01/16	10	73.00	5	72.48	72.50	5	3,721	0.13%
2018/01/10	10	71.10	0	0.00	71.00	10	3,946	0.25%
2018/01/09	0	0.00	2	73.00	73.20	-2	4,239	-0.05%
2018/01/08	1	72.60	0	0.00	72.60	1	4,269	0.02%
2018/01/05	2	74.20	0	0.00	73.60	2	4,330	0.05%
2018/01/04	1	73.50	0	0.00	74.00	1	4,354	0.02%
2018/01/02	0	0.00	2	71.70	71.80	-2	4,545	-0.04%