威剛 (3260)-永豐金-信義券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
90.4
漲跌
▲1.2
漲幅
+1.35%
成交量
1,770張
產業
上櫃半導體類股
1097人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－永豐金-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

永豐金-信義券商分點個股進出
永豐金-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	89.50	1	89.20	90.40	-1	2,543	-0.04%
2024/11/20	0.3	89.30	0	0.00	89.20	0.3	2,547	0.01%
2024/11/14	0	0.00	6	88.70	88.90	-6	2,681	-0.22%
2024/11/11	1	91.40	0	0.00	90.40	1	2,836	0.04%
2024/11/08	1	89.80	0	0.00	90.00	1	2,864	0.03%
2024/11/07	2	90.20	0	0.00	90.10	2	2,983	0.07%
2024/11/06	1	88.60	0	0.00	88.80	1	2,949	0.03%
2024/11/01	2	83.70	6	84.30	86.10	-4	3,128	-0.13%
2024/10/29	1	84.50	0	0.00	84.50	1	3,210	0.03%
2024/10/28	2	86.40	0	0.00	86.10	2	3,212	0.06%
2024/10/25	1	87.40	0	0.00	87.60	1	3,222	0.03%
2024/10/24	0	0.00	1	88.30	87.90	-1	3,239	-0.03%
2024/10/18	0	0.00	0	88.30	88.50	0	3,432	0.00%
2024/10/14	1	87.30	0	0.00	87.30	1	3,682	0.03%
2024/10/11	0	0.00	2	88.50	87.90	-2	3,709	-0.05%
2024/10/09	2	88.80	0	0.00	88.10	2	3,808	0.05%
2024/10/08	3	88.80	1	89.00	89.00	2	3,834	0.05%
2024/10/01	1	88.30	0	0.00	88.80	1	4,119	0.02%
2024/09/26	1	92.50	0	0.00	91.40	1	4,237	0.02%
2024/09/18	4	89.30	5	89.60	88.60	-1	4,571	-0.02%
2024/09/16	6.8	88.28	0	0.00	88.20	6.8	4,559	0.15%
2024/09/10	0.2	87.62	3	87.60	86.10	-2.8	4,886	-0.06%
2024/09/04	0	0.00	0.7	88.90	88.60	-0.7	5,318	-0.01%
2024/08/29	1	94.10	2	94.55	94.50	-1	5,801	-0.02%
2024/08/28	0	0.00	0.1	95.70	95.00	-0.1	6,013	0.00%
2024/08/26	0.1	96.50	0	0.00	96.10	0.1	6,178	0.00%
2024/08/16	0	0.00	3	97.77	96.50	-3	6,813	-0.04%
2024/08/15	3	97.40	0	0.00	95.50	3	6,952	0.04%
2024/08/14	0	0.00	21	96.01	94.70	-21	6,964	-0.30%
2024/08/13	20	94.80	1	94.80	94.80	19	7,002	0.27%
2024/08/12	5	93.04	0	0.00	92.00	5	7,066	0.07%
2024/08/09	6	94.48	5	95.12	93.10	1	7,098	0.01%
2024/08/07	6	87.68	5	84.80	88.80	1	7,668	0.01%
2024/08/05	2.2	83.00	0	0.00	82.80	2.2	8,547	0.03%
2024/08/02	2	91.75	0	0.00	91.90	2	8,951	0.02%
2024/08/01	2	94.75	0	0.00	94.60	2	9,714	0.02%
2024/07/29	3	92.13	0	0.00	91.80	3	10,229	0.03%
2024/07/26	2	92.20	0	0.00	92.30	2	10,245	0.02%
2024/07/22	1	94.40	0	0.00	94.50	1	10,269	0.01%
2024/07/19	2	98.10	0	0.00	97.00	2	10,272	0.02%
2024/07/18	2	98.80	0	0.00	100.00	2	10,367	0.02%
2024/07/16	4	100.63	0	0.00	101.50	4	10,450	0.04%
2024/07/15	3	99.43	1	99.90	99.30	2	10,674	0.02%
2024/07/11	8.4	102.29	0	0.00	101.50	8.4	10,859	0.08%
2024/07/10	5	104.20	0	0.00	104.00	5	11,217	0.04%
2024/07/09	6	106.42	0	0.00	104.50	6	11,520	0.05%
2024/07/08	15	110.50	0	0.00	110.00	15	11,807	0.13%
2024/07/05	5	110.00	0	0.00	110.00	5	12,222	0.04%
2024/07/04	0	0.00	5	111.50	110.50	-5	13,146	-0.04%
2024/07/03	3	112.50	2	111.00	111.50	1	13,317	0.01%
2024/07/02	1	109.50	0	0.00	109.00	1	13,291	0.01%
2024/07/01	0	0.00	4	109.50	109.50	-4	13,273	-0.03%
2024/06/27	9.1	105.18	8	109.44	108.00	1.1	13,359	0.01%
2024/06/26	1	108.50	0	0.00	108.50	1	13,236	0.01%
2024/06/19	5	114.00	5	112.50	112.50	0	13,373	0.00%
2024/06/18	1	113.00	1	113.00	113.50	0	13,604	0.00%
2024/06/17	0	0.00	2	111.00	111.00	-2	13,570	-0.01%
2024/06/14	1	113.00	12	113.71	113.50	-11	13,509	-0.08%
2024/06/13	1	114.00	15	113.47	113.50	-14	13,446	-0.10%
2024/06/12	3	111.00	0	0.00	111.50	3	13,299	0.02%
2024/06/11	13	108.39	0	0.00	107.50	13	13,213	0.10%
2024/06/07	8	109.06	0	0.00	109.50	8	13,154	0.06%
2024/06/06	5	114.00	0	0.00	110.00	5	13,061	0.04%
2024/06/05	2	112.00	0	0.00	112.00	2	13,021	0.02%
2024/06/04	3	110.67	80	115.96	110.50	-77	13,062	-0.59%
2024/06/03	164	116.80	82	116.02	117.00	82	12,871	0.64%	大買/
2024/05/31	1	114.00	0	0.00	114.00	1	12,663	0.01%
2024/05/29	27	116.93	43	115.64	115.50	-16	12,629	-0.13%
2024/05/28	7	111.86	7	111.50	111.50	0	12,398	0.00%
2024/05/27	0	0.00	0.4	113.50	113.50	-0.4	12,396	0.00%
2024/05/24	0.1	113.50	0	0.00	113.00	0.1	12,464	0.00%
2024/05/23	2	110.25	0	0.00	110.00	2	12,416	0.02%
2024/05/22	0	0.00	1	111.50	113.00	-1	12,483	-0.01%
2024/05/21	0	0.00	2	110.75	112.00	-2	12,427	-0.02%
2024/05/17	0	0.00	270	109.36	108.00	-270	12,523	-2.16%	大賣/鉅額交易
2024/05/16	270	110.00	0	0.00	110.00	270	12,642	2.14%	大買/鉅額交易
2024/05/15	0.1	109.50	0	0.00	108.50	0.1	12,583	0.00%
2024/05/14	95	106.50	95	107.00	107.50	0	12,564	0.00%
2024/05/13	7.2	109.45	0	0.00	107.50	7.2	12,424	0.06%
2024/05/10	6	118.00	230	116.71	118.00	-224	11,870	-1.89%	大賣/鉅額交易
2024/05/09	10	114.95	1.3	114.00	113.50	8.8	11,440	0.08%
2024/05/08	3	114.50	11.9	116.04	120.00	-8.9	10,904	-0.08%
2024/05/07	2.3	113.50	384.1	116.35	114.50	-381.9	10,440	-3.66%	大賣/鉅額交易
2024/05/06	77	109.99	32	109.73	109.00	45	9,661	0.47%
2024/05/03	408	102.69	358	103.51	104.00	50	9,301	0.54%	大買/大賣/
2024/05/02	2	99.80	1	99.40	101.00	1	9,229	0.01%
2024/04/30	1	100.50	0	0.00	100.00	1	9,522	0.01%
2024/04/25	0	0.00	10	99.46	98.70	-10	9,568	-0.10%
2024/04/24	37	96.95	37	99.35	99.50	0	9,605	0.00%
2024/04/22	2	94.80	1.2	95.78	93.10	0.8	9,519	0.01%
2024/04/19	5	97.50	0	0.00	96.20	5	9,553	0.05%
2024/04/18	0	0.00	3	102.33	102.50	-3	9,358	-0.03%
2024/04/17	503	104.19	2	104.00	103.50	501	9,265	5.41%	大買/鉅額交易
2024/04/16	21	107.50	1	107.00	104.00	20	9,086	0.22%
2024/04/15	3	112.83	5	113.70	115.50	-2	8,768	-0.02%
2024/04/12	3.1	112.98	21	113.00	113.00	-17.9	8,612	-0.21%
2024/04/11	7.1	110.97	8.1	109.46	108.50	-1	8,205	-0.01%
2024/04/10	3	111.17	22	109.07	113.00	-19	7,874	-0.24%
2024/04/09	38	101.97	45	102.63	103.00	-7	7,133	-0.10%
2024/04/02	0	0.00	2	101.75	99.90	-2	7,596	-0.03%
2024/04/01	1.1	99.90	7	100.44	100.50	-5.9	7,633	-0.08%
2024/03/29	12	99.33	6	100.00	98.70	6	7,545	0.08%
2024/03/28	12	99.29	18	99.50	98.80	-6	7,521	-0.08%
2024/03/26	1	97.10	1	96.70	96.90	0	7,691	0.00%
2024/03/25	2	98.50	0	0.00	98.30	2	7,665	0.03%
2024/03/22	1	99.00	0	0.00	98.70	1	7,688	0.01%
2024/03/21	0	0.00	10.4	100.48	100.50	-10.4	7,607	-0.14%
2024/03/20	2	96.60	1	97.10	96.00	1	7,517	0.01%
2024/03/15	1	95.60	0	0.00	95.60	1	7,859	0.01%
2024/03/14	0	0.00	2	95.00	94.90	-2	7,976	-0.03%
2024/03/13	2	96.65	81	96.83	95.70	-79	8,232	-0.96%
2024/03/12	81	97.79	0	0.00	97.80	81	8,413	0.96%
2024/03/08	1	95.40	10	95.50	94.20	-9	8,601	-0.10%
2024/03/07	3	96.73	0	0.00	96.20	3	8,690	0.03%
2024/03/05	7	97.37	1	97.40	97.40	6	8,800	0.07%
2024/03/04	2	99.30	1	99.90	99.50	1	8,784	0.01%
2024/03/01	2	99.40	0	0.00	99.20	2	8,773	0.02%
2024/02/29	3	99.00	2	99.85	100.00	1	8,862	0.01%
2024/02/27	13	99.69	10	98.50	98.50	3	8,902	0.03%
2024/02/26	3	98.23	0	0.00	98.00	3	8,918	0.03%
2024/02/23	9	100.56	4	102.50	100.00	5	8,893	0.06%
2024/02/22	1	101.00	5	100.90	101.00	-4	8,812	-0.05%
2024/02/21	0	0.00	10.2	100.50	100.00	-10.2	8,855	-0.12%
2024/02/20	1	98.60	0	0.00	99.80	1	8,902	0.01%
2024/02/19	2.1	99.30	13	99.26	99.90	-10.9	8,840	-0.12%
2024/02/16	6	96.27	6	97.10	97.30	0	8,830	0.00%
2024/02/05	1	95.20	0	0.00	95.10	1	9,083	0.01%
2024/01/25	1	95.70	0	0.00	95.60	1	10,400	0.01%
2024/01/24	4	97.20	15	100.50	96.60	-11	10,545	-0.10%
2024/01/23	20	95.80	20	96.55	96.20	0	10,454	0.00%
2024/01/22	1	94.90	0	0.00	95.30	1	10,605	0.01%
2024/01/17	18	94.96	11	94.33	93.70	7	11,043	0.06%
2024/01/16	2	96.85	0	0.00	96.80	2	11,389	0.02%
2024/01/15	1	99.00	1	98.20	98.00	0	11,588	0.00%
2024/01/12	2	94.80	0	0.00	94.40	2	11,747	0.02%
2024/01/11	1	95.80	0	0.00	95.60	1	12,242	0.01%
2024/01/09	0	96.00	51	97.66	95.30	-51	13,309	-0.38%
2024/01/08	0	0.00	1	96.80	98.20	-1	13,343	-0.01%
2024/01/05	2.1	96.66	0	0.00	97.00	2.1	13,567	0.02%
2024/01/04	17	97.44	0	0.00	96.70	17	13,662	0.12%
2024/01/03	7	97.97	0	0.00	98.30	7	13,720	0.05%
2024/01/02	3	101.00	0	0.00	100.50	3	13,730	0.02%
2023/12/29	5	103.40	4.1	108.07	103.00	1	13,802	0.01%
2023/12/28	31	105.48	1	105.50	105.50	30	13,716	0.22%
2023/12/27	0	0.00	2	103.75	104.50	-2	14,145	-0.01%
2023/12/25	1	100.50	20	100.00	100.00	-19	14,196	-0.13%
2023/12/22	21.1	104.33	20	104.25	101.00	1.1	14,205	0.01%
2023/12/21	40	100.75	0	0.00	100.50	40	14,047	0.28%
2023/12/20	6	99.87	3	100.50	99.40	3	14,006	0.02%
2023/12/19	5	99.96	0	0.00	100.00	5	14,001	0.04%
2023/12/18	0	0.00	201	102.00	102.50	-201	14,002	-1.44%	大賣/鉅額交易
2023/12/15	210	103.50	9	106.17	102.00	201	14,102	1.43%	大買/鉅額交易
2023/12/14	2	103.00	0	0.00	103.00	2	13,983	0.01%
2023/12/13	7.1	102.92	4	103.13	102.50	3.1	13,988	0.02%
2023/12/12	17	105.35	1	104.00	104.00	16	14,226	0.11%
2023/12/11	0	0.00	0.2	105.00	104.50	-0.2	14,214	0.00%
2023/12/08	2	104.00	8	103.63	104.00	-6	14,283	-0.04%
2023/12/07	4	101.00	627	102.91	100.50	-623	14,549	-4.28%	大賣/鉅額交易
2023/12/06	512	101.97	2	100.75	102.50	510	14,518	3.51%	大買/鉅額交易
2023/12/05	4	98.30	0	0.00	98.30	4	14,444	0.03%
2023/12/04	2	101.50	38	101.37	101.00	-36	14,573	-0.25%
2023/12/01	33	99.42	2	99.00	99.60	31	14,420	0.22%
2023/11/30	1	102.00	5	101.40	100.00	-4	14,419	-0.03%
2023/11/29	0	0.00	107.7	98.80	98.90	-107.7	14,336	-0.75%	大賣/鉅額交易
2023/11/27	3.1	94.12	50	95.27	94.10	-47	14,801	-0.32%
2023/11/24	3.1	97.00	1	96.90	96.30	2.1	14,833	0.01%
2023/11/22	2	98.10	0	0.00	98.20	2	14,586	0.01%
2023/11/21	1	99.40	1	99.70	98.90	0	14,530	0.00%
2023/11/17	3	97.93	1	98.50	97.70	2	14,378	0.01%
2023/11/16	2.1	100.26	2	101.00	99.80	0.1	14,182	0.00%
2023/11/15	16	104.66	11.1	105.30	102.00	4.9	14,044	0.03%
2023/11/14	59	104.90	10.1	105.74	105.00	48.9	13,852	0.35%
2023/11/13	13	105.50	7	104.36	105.00	6	13,780	0.04%
2023/11/10	56	102.88	56	101.62	101.50	0	13,533	0.00%
2023/11/09	64	100.04	51	100.00	101.00	13	13,446	0.10%
2023/11/07	52	104.12	3	104.33	105.00	49	13,107	0.37%
2023/11/06	58	100.58	1	100.50	101.50	57	12,926	0.44%
2023/11/03	3	99.13	22	99.98	100.50	-19	12,866	-0.15%
2023/11/02	4	99.33	5	100.68	99.30	-1	12,685	-0.01%
2023/11/01	51	99.24	2	97.05	96.20	49	12,404	0.40%
2023/10/31	24	99.07	1	100.00	97.40	23	12,230	0.19%
2023/10/30	4	97.95	2	98.55	98.50	2	12,040	0.02%
2023/10/27	5	96.20	31	95.46	94.10	-26	11,889	-0.22%
2023/10/26	1	98.60	2	97.50	97.50	-1	11,731	-0.01%
2023/10/25	2	100.05	1	99.00	99.10	1	11,706	0.01%
2023/10/24	6	101.67	2	101.50	101.50	4	11,574	0.03%
2023/10/23	5	104.60	56	105.96	106.00	-51	11,171	-0.46%
2023/10/20	2	102.25	2	104.00	105.00	0	10,962	0.00%
2023/10/19	3.1	106.26	13.1	104.77	104.00	-10	10,690	-0.09%
2023/10/18	22	101.91	94	100.93	101.50	-72	10,203	-0.71%
2023/10/17	15.1	99.56	5	100.46	100.00	10.1	9,629	0.10%
2023/10/16	10	96.78	6	96.18	96.10	4	9,184	0.04%
2023/10/13	10	95.07	35.7	96.52	96.70	-25.7	9,084	-0.28%
2023/10/12	0	0.00	6.1	93.85	93.60	-6.1	8,735	-0.07%
2023/10/11	7	93.46	4	92.85	92.20	3	8,644	0.03%
2023/10/06	3.4	93.62	15	94.13	93.00	-11.6	8,530	-0.14%
2023/10/05	4.1	91.19	2	92.80	91.00	2.1	8,348	0.02%
2023/10/04	12	93.02	3	94.10	92.50	9	8,233	0.11%
2023/10/03	4	94.10	12.3	92.14	92.90	-8.3	7,895	-0.10%
2023/10/02	2	87.90	10	87.48	88.40	-8	7,471	-0.11%
2023/09/28	2.3	84.72	3	85.03	84.50	-0.7	7,488	-0.01%
2023/09/27	1	85.80	1	86.70	87.20	0	7,596	0.00%
2023/09/26	2	86.80	0	0.00	86.20	2	7,780	0.03%
2023/09/25	5	89.80	0	0.00	88.70	5	7,815	0.06%
2023/09/21	2	87.04	0	0.00	87.60	2	8,294	0.02%
2023/09/20	13	90.12	0	0.00	87.20	13	8,502	0.15%
2023/09/19	100	91.87	6	90.05	90.30	94	8,469	1.11%
2023/09/18	38	91.76	6	91.82	91.40	32	8,485	0.38%
2023/09/15	48.3	92.81	16	93.25	93.40	32.3	8,464	0.38%
2023/09/14	35	91.28	5	91.34	90.80	30	8,253	0.36%
2023/09/13	5	89.26	8	89.86	90.70	-3	8,356	-0.04%
2023/09/12	8	89.91	8	89.61	90.40	0	8,732	0.00%
2023/09/11	13	89.16	13	89.77	88.60	0	8,394	0.00%
2023/09/08	3	87.13	1	87.30	86.90	2	8,411	0.02%
2023/09/07	12	89.44	16	89.43	88.80	-4	8,471	-0.05%
2023/09/06	6	86.78	1	87.00	86.80	5	8,412	0.06%
2023/09/05	16	87.01	18	87.16	87.40	-2	8,433	-0.02%
2023/09/04	1	87.30	7	86.60	86.00	-6	8,399	-0.07%
2023/09/01	10	88.16	53	87.49	87.90	-43	8,392	-0.51%
2023/08/31	25	86.80	54	87.56	86.80	-29	8,249	-0.35%
2023/08/30	85	80.76	25	82.29	83.80	60	7,899	0.76%
2023/08/24	0	0.00	1	80.60	79.50	-1	8,995	-0.01%
2023/08/21	1	76.80	0	0.00	76.70	1	9,034	0.01%
2023/08/18	1	77.60	0	0.00	76.00	1	9,059	0.01%
2023/08/17	0	0.00	1	78.30	78.00	-1	9,043	-0.01%
2023/08/14	2	74.50	0	0.00	74.30	2	9,116	0.02%
2023/08/11	0	0.00	140	75.62	76.00	-140	9,085	-1.54%	大賣/鉅額交易
2023/08/10	0	0.00	200	76.57	76.70	-200	9,049	-2.21%	大賣/鉅額交易
2023/08/09	8	82.85	97	79.78	79.50	-89	8,965	-0.99%
2023/08/08	3	78.47	17	78.40	78.70	-14	8,826	-0.16%
2023/08/07	0	0.00	1	80.80	80.50	-1	8,819	-0.01%
2023/08/04	2	79.15	0	0.00	79.60	2	8,801	0.02%
2023/08/01	0	0.00	2	84.20	82.60	-2	8,739	-0.02%
2023/07/31	71	82.85	4	83.10	81.90	67	8,707	0.77%
2023/07/28	0	0.00	1	82.30	83.70	-1	8,634	-0.01%
2023/07/27	12	81.92	0	0.00	81.30	12	8,513	0.14%
2023/07/25	2	77.50	0	0.00	78.10	2	8,410	0.02%
2023/07/24	0	0.00	2	78.30	78.60	-2	8,446	-0.02%
2023/07/21	29	79.98	0	0.00	79.80	29	8,399	0.35%
2023/07/19	0	0.00	36	82.84	82.50	-36	8,289	-0.43%
2023/07/18	0	0.00	30	82.00	81.90	-30	8,264	-0.36%
2023/07/17	43	85.14	0	0.00	84.80	43	8,211	0.52%
2023/07/14	31	85.62	0	0.00	85.70	31	8,239	0.38%
2023/07/13	0	0.00	30	82.48	83.30	-30	8,238	-0.36%
2023/07/12	0	0.00	11	81.70	81.60	-11	8,206	-0.13%
2023/07/11	41	83.39	1	83.40	82.20	40	8,166	0.49%
2023/07/10	4	82.05	0	0.00	81.80	4	8,154	0.05%
2023/07/07	21	83.19	40	84.50	83.30	-19	8,179	-0.23%
2023/07/06	73	89.50	19	89.70	87.40	54	8,163	0.66%
2023/07/05	59	91.26	14	91.30	90.40	45	8,074	0.56%
2023/07/04	58	91.92	17	92.34	92.90	41	7,943	0.52%
2023/07/03	3	89.70	1	88.80	89.70	2	7,786	0.03%
2023/06/30	7	89.00	2	89.00	89.00	5	7,981	0.06%
2023/06/29	6	91.33	40	92.21	92.30	-34	7,891	-0.43%
2023/06/28	69	91.27	37	88.75	88.20	32	7,529	0.42%
2023/06/27	13	86.98	0	0.00	86.40	13	7,284	0.18%
2023/06/26	1	88.20	0	0.00	86.90	1	7,213	0.01%
2023/06/21	30	90.93	0	0.00	90.60	30	7,206	0.42%
2023/06/20	41	90.80	21	90.86	90.40	20	7,312	0.27%
2023/06/19	5	92.14	6	90.98	92.50	-1	7,249	-0.01%
2023/06/16	8	92.96	273	91.79	92.10	-265	6,985	-3.79%	大賣/鉅額交易
2023/06/15	122	88.56	0	0.00	87.80	122	6,376	1.91%	大買/鉅額交易
2023/06/14	323	88.81	3	87.90	89.40	320	6,180	5.18%	大買/鉅額交易
2023/06/13	2	86.70	21	87.51	86.00	-19	5,947	-0.32%
2023/06/12	41	85.54	23	85.63	85.50	18	5,805	0.31%
2023/06/09	5	82.60	1	85.00	84.00	4	5,614	0.07%
2023/06/08	0	0.00	262	84.62	84.30	-262	5,533	-4.73%	大賣/鉅額交易
2023/06/07	12	84.77	1	83.40	84.00	11	5,479	0.20%
2023/06/06	3	81.17	0	0.00	81.80	3	5,393	0.06%
2023/06/05	0	0.00	0	84.60	84.20	0	5,280	0.00%
2023/06/02	0	0.00	11	85.42	85.60	-11	5,212	-0.21%
2023/06/01	260	85.65	21	87.19	85.60	239	5,141	4.65%	大買/鉅額交易
2023/05/31	9	86.37	26	86.24	89.30	-17	4,817	-0.35%
2023/05/30	1	80.90	14	81.32	81.20	-13	4,092	-0.32%
2023/05/29	30	80.03	10	78.70	79.90	20	3,973	0.50%
2023/05/25	0	0.00	6	76.60	76.70	-6	3,864	-0.16%
2023/05/19	8	76.61	0	0.00	76.50	8	3,848	0.21%
2023/05/18	0	0.00	9	76.83	77.40	-9	3,838	-0.23%
2023/05/17	4	74.75	1	73.70	74.70	3	3,767	0.08%
2023/05/16	1	72.90	0	0.00	72.40	1	3,801	0.03%
2023/05/15	2	71.65	0	0.00	72.20	2	3,795	0.05%
2023/05/12	2	72.00	1	72.90	72.80	1	3,803	0.03%
2023/05/11	1	72.10	6	70.60	70.60	-5	3,793	-0.13%
2023/05/02	2	75.40	0	0.00	75.80	2	3,839	0.05%
2023/04/28	1	75.50	31	75.30	75.00	-30	3,886	-0.77%
2023/04/27	36	74.49	1	74.50	75.00	35	3,819	0.92%
2023/04/25	3	71.87	0	0.00	71.00	3	3,748	0.08%
2023/04/21	2	73.80	0	0.00	72.70	2	3,741	0.05%
2023/04/20	1	74.20	0	0.00	73.10	1	3,726	0.03%
2023/04/19	0	0.00	71	74.18	74.30	-71	3,705	-1.92%
2023/04/18	12	76.36	0	0.00	76.20	12	3,633	0.33%
2023/04/13	3	79.90	0	0.00	79.60	3	3,497	0.09%
2023/04/12	0	0.00	1	81.90	82.40	-1	3,424	-0.03%
2023/04/11	2	81.85	3	82.00	81.30	-1	3,310	-0.03%
2023/04/10	1	79.30	5	78.10	78.10	-4	3,139	-0.13%
2023/04/07	7	81.34	4	80.35	80.00	3	3,077	0.10%
2023/04/06	9	79.07	3	79.50	79.60	6	2,938	0.20%
2023/03/31	27	80.13	24	80.09	79.50	3	2,864	0.10%
2023/03/30	13	77.26	2	76.75	76.00	11	2,577	0.43%
2023/03/29	2	73.20	4	73.43	74.00	-2	2,441	-0.08%
2023/03/28	2	74.50	3	76.17	73.70	-1	2,425	-0.04%
2023/03/27	20	77.61	16	76.35	75.80	4	2,377	0.17%
2023/03/24	5	76.00	33	77.71	78.50	-28	2,305	-1.21%
2023/03/23	67	74.91	0	0.00	76.80	67	2,166	3.09%
2023/03/22	9	73.31	26	71.59	73.30	-17	1,978	-0.86%
2023/03/21	2	70.10	1	70.30	70.60	1	1,869	0.05%
2023/03/06	0	0.00	2	70.80	70.60	-2	1,752	-0.11%
2023/03/03	2	69.60	0	0.00	69.30	2	1,686	0.12%
2023/03/02	0	0.00	1	68.00	67.90	-1	1,644	-0.06%
2023/02/15	0	0.00	5	67.44	67.80	-5	1,904	-0.26%
2023/02/14	5.1	67.36	0	0.00	68.20	5.1	1,842	0.28%
2023/02/06	0	0.00	10	66.50	65.10	-10	1,742	-0.57%
2023/02/02	80	65.98	102	66.01	66.70	-22	1,712	-1.28%	大賣/
2023/02/01	10	66.30	0	0.00	65.00	10	1,717	0.58%
2023/01/12	22	61.87	0	0.00	61.60	22	1,641	1.34%
2023/01/10	0	0.00	1	62.80	62.70	-1	1,693	-0.06%
2023/01/09	0	0.00	1	62.20	62.20	-1	1,700	-0.06%
2023/01/06	0	0.00	3	61.33	61.60	-3	1,698	-0.18%
2023/01/05	4	60.95	2	60.05	60.30	2	1,698	0.12%
2023/01/03	2	58.05	0	0.00	57.80	2	1,719	0.12%
2022/12/29	0.1	56.40	0	0.00	57.00	0.1	1,770	0.01%
2022/12/26	0.1	57.50	0	0.00	57.20	0.1	1,786	0.01%
2022/12/23	0.1	57.00	0	0.00	57.60	0.1	1,800	0.01%
2022/12/20	0.2	58.85	2	58.40	58.20	-1.8	1,800	-0.10%
2022/12/13	0	0.00	2	60.30	60.10	-2	1,808	-0.11%
2022/12/12	0.1	58.50	0	0.00	60.40	0.1	1,812	0.01%
2022/12/09	1	59.20	0	0.00	59.20	1	1,816	0.06%
2022/12/07	0	0.00	0	60.30	59.00	0	1,858	0.00%
2022/12/06	0	0.00	0	61.10	61.00	0	1,833	0.00%
2022/12/05	2	64.20	0	0.00	63.70	2	1,806	0.11%
2022/11/25	0	0.00	11	63.20	62.50	-11	1,766	-0.62%
2022/11/23	0.1	62.70	0	0.00	62.50	0.1	1,744	0.00%
2022/11/21	5	64.40	19	65.01	63.20	-14	1,742	-0.80%
2022/11/16	13	63.98	3	63.20	63.30	10	1,535	0.65%
2022/11/15	1	60.50	1	60.90	60.40	0	1,402	0.00%
2022/11/03	1	55.40	0	0.00	55.20	1	1,363	0.07%
2022/10/24	7	58.00	0	0.00	58.00	7	1,323	0.53%
2022/10/20	0	0.00	2	58.45	58.10	-2	1,309	-0.15%
2022/10/18	2	60.00	0	0.00	59.60	2	1,267	0.16%
2022/10/14	1	56.20	1	56.80	56.50	0	1,257	0.00%
2022/10/13	0	0.00	1	54.80	54.50	-1	1,303	-0.08%
2022/10/12	1	57.80	0	0.00	56.80	1	1,290	0.08%
2022/09/30	0.1	49.80	0	0.00	51.90	0.1	1,261	0.00%
2022/09/28	0.1	51.90	0	0.00	50.70	0.1	1,274	0.00%
2022/09/16	0	0.00	5	61.80	61.50	-5	1,332	-0.38%
2022/09/14	0	0.00	2	59.45	60.80	-2	1,361	-0.15%
2022/09/13	2	61.00	0	0.00	60.50	2	1,380	0.14%
2022/08/19	1	61.00	0	0.00	61.40	1	1,667	0.06%
2022/08/16	2	59.80	0	0.00	60.10	2	1,654	0.12%
2022/08/15	2	59.80	0	0.00	60.00	2	1,648	0.12%
2022/07/29	0.2	58.74	0	0.00	58.40	0.2	1,674	0.01%
2022/07/28	0	0.00	2	58.40	57.70	-2	1,678	-0.12%
2022/07/22	2	59.85	0	0.00	59.70	2	1,681	0.12%
2022/07/21	1	58.60	1	58.80	59.10	0	1,696	0.00%
2022/07/20	8	62.99	0	0.00	62.80	8	1,656	0.48%
2022/07/19	0	0.00	6	62.20	62.20	-6	1,621	-0.37%
2022/07/15	0	0.00	1	61.20	61.40	-1	1,641	-0.06%
2022/07/12	0.1	58.40	0	0.00	58.30	0.1	1,678	0.01%
2022/07/04	19	57.31	4	57.20	56.70	15	1,876	0.80%
2022/06/30	0	0.00	18	60.10	60.10	-18	1,886	-0.95%
2022/06/24	1	61.50	0	0.00	60.60	1	1,908	0.05%
2022/06/22	1	60.50	0	0.00	60.50	1	1,992	0.05%
2022/06/20	1	65.40	0	0.00	63.60	1	2,022	0.05%
2022/06/17	0.1	68.50	1	68.40	68.40	-1	1,993	-0.05%
2022/06/15	5.1	70.70	0	0.00	71.60	5.1	2,020	0.25%
2022/06/14	0.1	69.80	0	0.00	70.80	0.1	2,031	0.00%
2022/06/10	1	71.90	0	0.00	72.10	1	2,236	0.04%
2022/06/08	0.1	73.50	0	0.00	72.60	0.1	2,304	0.00%
2022/06/07	0.1	73.50	0	0.00	73.50	0.1	2,342	0.00%
2022/05/31	20	74.44	21	75.24	75.90	-1	2,807	-0.04%
2022/05/25	1	71.70	1	71.20	71.50	0	3,520	0.00%
2022/05/24	0.1	71.50	0	0.00	71.50	0.1	3,930	0.00%
2022/05/23	0.1	72.30	0	0.00	72.00	0.1	4,222	0.00%
2022/05/20	6	73.00	0	0.00	72.30	6	4,774	0.13%
2022/05/18	5	73.00	0	0.00	73.20	5	6,231	0.08%
2022/05/17	5	72.00	0	0.00	72.10	5	6,665	0.08%
2022/05/12	0.1	70.20	0	0.00	69.10	0.1	6,859	0.00%
2022/05/09	0.1	70.60	0	0.00	69.90	0.1	7,122	0.00%
2022/05/04	10.1	71.90	0	0.00	71.90	10.1	7,148	0.14%
2022/04/29	0.1	71.00	0	0.00	70.60	0.1	7,191	0.00%
2022/04/27	0.1	69.30	0	0.00	70.00	0.1	7,222	0.00%
2022/04/26	5	71.90	0	0.00	71.90	5	7,202	0.07%
2022/04/25	1.1	71.90	0	0.00	71.70	1.1	7,203	0.01%
2022/04/22	0.1	74.90	0	0.00	74.40	0.1	7,188	0.00%
2022/04/18	0.1	72.50	0	0.00	71.80	0.1	7,199	0.00%
2022/04/15	0.1	73.90	1	73.20	73.20	-1	7,208	-0.01%
2022/04/14	0.2	75.93	0	0.00	74.50	0.2	7,228	0.00%
2022/04/12	0.1	77.50	3	78.00	76.80	-2.9	7,205	-0.04%
2022/04/11	0.1	81.80	0	0.00	79.20	0.1	7,203	0.00%
2022/03/28	0	0.00	2	82.70	84.60	-2	7,748	-0.03%
2022/03/25	0.2	84.87	1	84.30	84.60	-0.9	7,780	-0.01%
2022/03/24	20	86.24	0	0.00	86.20	20	7,731	0.26%
2022/03/21	0	0.00	5	87.90	87.80	-5	7,790	-0.06%
2022/03/18	3	86.90	15	87.00	87.70	-12	7,832	-0.15%
2022/03/17	20	86.60	0	0.00	88.00	20	7,914	0.25%
2022/03/16	0.1	84.40	7	84.99	84.10	-6.9	7,882	-0.09%
2022/03/15	0.3	85.73	3	86.10	85.10	-2.7	7,841	-0.03%
2022/03/14	0.3	88.70	1	88.41	88.70	-0.7	7,888	-0.01%
2022/03/11	7.1	89.84	0	0.00	89.40	7.1	7,995	0.09%
2022/03/09	2	90.20	20	89.20	88.90	-18	8,380	-0.21%
2022/03/08	0.2	89.05	46	90.83	88.60	-45.8	8,716	-0.53%
2022/03/07	0.4	90.74	23	91.14	90.50	-22.6	8,633	-0.26%
2022/03/04	0	0.00	235	95.06	94.80	-235	8,523	-2.76%	大賣/鉅額交易
2022/03/03	504	99.65	205	97.81	97.60	299	8,465	3.53%	大買/大賣/鉅額交易
2022/03/02	2	96.70	14	94.79	97.40	-12	8,222	-0.15%
2022/03/01	16	95.63	18	95.50	95.90	-2	8,276	-0.02%
2022/02/25	12.1	94.48	8	94.46	92.90	4.1	8,347	0.05%
2022/02/24	34.1	94.59	175	93.08	92.30	-140.9	9,000	-1.57%	大賣/鉅額交易
2022/02/23	4	97.63	6	97.12	99.50	-2	9,172	-0.02%
2022/02/22	38.1	97.19	28	97.12	96.40	10.1	9,004	0.11%
2022/02/21	47	99.58	65	99.94	96.50	-18	8,632	-0.21%
2022/02/18	172	94.36	48	95.88	99.00	124	8,050	1.54%	大買/鉅額交易
2022/02/17	30	93.16	31	92.77	91.30	-1	7,466	-0.01%
2022/02/16	11	90.83	0	0.00	91.10	11	7,066	0.16%
2022/02/10	1	88.60	1	90.90	91.10	0	7,243	0.00%
2022/02/08	0	0.00	50	87.23	86.30	-50	7,156	-0.70%
2022/02/07	50	86.20	0	0.00	86.20	50	7,231	0.69%
2022/01/24	0	0.00	10	79.60	82.30	-10	7,472	-0.13%
2022/01/21	1	83.00	0	0.00	82.50	1	7,481	0.01%
2022/01/20	10	84.80	1	84.60	84.60	9	7,515	0.12%
2022/01/10	1	87.30	0	0.00	87.30	1	7,779	0.01%
2022/01/07	5	87.40	0	0.00	87.30	5	7,777	0.06%
2022/01/05	1	89.80	0	0.00	88.80	1	7,829	0.01%
2022/01/04	0	0.00	7	90.24	90.00	-7	7,859	-0.09%
2021/12/30	2	93.45	23	93.80	92.30	-21	7,850	-0.27%
2021/12/29	20	92.05	16	91.71	92.20	4	7,623	0.05%
2021/12/28	3	91.30	2	92.00	90.80	1	7,647	0.01%
2021/12/27	6	91.40	0	0.00	91.40	6	7,735	0.08%
2021/12/24	0	0.00	15	92.03	90.50	-15	7,746	-0.19%
2021/12/23	16	91.28	31	91.00	91.20	-15	7,729	-0.19%
2021/12/22	17	92.21	0	0.00	90.80	17	7,722	0.22%
2021/12/21	20	90.00	0	0.00	89.90	20	7,577	0.26%
2021/12/15	4	90.80	0	0.00	91.50	4	7,462	0.05%
2021/12/14	0	90.00	2	90.10	89.90	-2	7,493	-0.03%
2021/12/13	1	90.30	0	0.00	92.50	1	7,481	0.01%
2021/12/10	0	0.00	1	90.50	89.70	-1	7,416	-0.01%
2021/12/08	28	93.43	9	94.64	92.80	19	7,361	0.26%
2021/12/07	10	92.92	2	93.40	92.80	8	7,303	0.11%
2021/12/06	4	92.80	25	93.16	92.20	-21	7,190	-0.29%
2021/12/03	27	92.47	3	91.93	93.00	24	7,046	0.34%
2021/12/02	32	89.49	35	91.25	89.40	-3	6,963	-0.04%
2021/12/01	1	86.10	0	0.00	86.70	1	6,686	0.01%
2021/11/30	1	86.30	1	86.10	86.10	0	6,719	0.00%
2021/11/29	0	0.00	20	83.60	84.80	-20	6,857	-0.29%
2021/11/26	20	86.95	0	0.00	86.10	20	6,968	0.29%
2021/11/24	3	92.40	1	91.50	92.90	2	6,804	0.03%
2021/11/23	17	94.28	2	93.30	91.80	15	6,712	0.22%
2021/11/22	4	92.83	12	93.75	94.00	-8	5,995	-0.13%
2021/11/18	1	87.50	0	0.00	88.50	1	5,632	0.02%
2021/11/16	0	0.00	11	84.55	84.10	-11	5,597	-0.20%
2021/11/15	1	81.00	0	0.00	82.00	1	5,590	0.02%
2021/11/10	3	80.77	0	0.00	81.30	3	6,310	0.05%
2021/11/08	0	0.00	7	85.60	85.20	-7	6,623	-0.11%
2021/11/05	14	83.77	0	0.00	83.80	14	6,975	0.20%
2021/11/04	5	86.20	0	0.00	85.40	5	7,119	0.07%
2021/11/03	3	85.20	6	86.87	86.80	-3	7,183	-0.04%
2021/10/28	1	83.40	7	83.46	83.80	-6	8,052	-0.07%
2021/10/27	6	82.13	0	0.00	82.70	6	8,166	0.07%
2021/10/20	10	78.80	13	79.84	79.70	-3	8,725	-0.03%
2021/10/19	2	79.10	0	0.00	78.90	2	9,011	0.02%
2021/10/13	1	75.00	0	0.00	74.80	1	10,017	0.01%
2021/10/08	1	79.00	2	79.00	79.20	-1	10,281	-0.01%
2021/10/07	0	0.00	10	79.50	80.00	-10	10,583	-0.09%
2021/10/06	10	78.00	0	0.00	77.10	10	10,983	0.09%
2021/09/29	0	0.00	2	80.80	80.10	-2	13,629	-0.01%
2021/09/27	0	0.00	1	83.40	83.90	-1	14,240	-0.01%
2021/09/15	2	83.90	0	0.00	83.60	2	17,732	0.01%
2021/09/10	0	0.00	2	84.80	87.30	-2	18,417	-0.01%
2021/09/07	1	83.50	0	0.00	83.90	1	18,598	0.01%
2021/09/06	1	89.10	1	87.80	85.90	0	18,756	0.00%
2021/09/03	5	89.14	4	89.53	88.90	1	18,862	0.01%
2021/09/02	7	91.49	17	90.50	89.30	-10	18,925	-0.05%
2021/09/01	0	0.00	10	89.68	91.70	-10	18,883	-0.05%
2021/08/31	0	0.00	3	87.73	87.80	-3	18,824	-0.02%
2021/08/27	1	88.30	0	0.00	88.30	1	19,293	0.01%
2021/08/26	7	88.77	7	89.64	88.30	0	19,414	0.00%
2021/08/25	0	0.00	2	89.15	89.20	-2	19,628	-0.01%
2021/08/24	3	88.10	1	92.30	88.00	2	20,161	0.01%
2021/08/23	3	90.77	5	91.48	91.30	-2	20,234	-0.01%
2021/08/20	0	0.00	1	90.00	88.40	-1	20,512	0.00%
2021/08/19	13	90.84	34	89.90	89.10	-21	20,767	-0.10%
2021/08/18	1	92.20	4	93.48	93.90	-3	21,357	-0.01%
2021/08/17	3	88.33	0	0.00	87.50	3	21,851	0.01%
2021/08/13	3	89.97	11	92.28	88.70	-8	22,087	-0.04%
2021/08/12	3	97.77	1	97.80	97.40	2	21,933	0.01%
2021/08/11	9	101.03	6	102.25	99.40	3	22,359	0.01%
2021/08/10	11	107.18	3	106.17	106.00	8	22,218	0.04%
2021/08/09	8	110.63	2	116.75	110.50	6	22,524	0.03%
2021/08/06	3	117.83	20	120.00	117.50	-17	22,912	-0.07%
2021/08/05	2	124.75	525.7	123.95	119.00	-523.7	23,304	-2.25%	大賣/鉅額交易
2021/08/04	516	118.02	4	118.13	119.00	512	23,153	2.21%	大買/鉅額交易
2021/08/02	10	114.50	3	114.50	115.50	7	24,052	0.03%
2021/07/30	6	108.50	1	112.00	109.00	5	24,523	0.02%
2021/07/29	4	110.13	2	108.00	111.50	2	25,113	0.01%
2021/07/28	4	108.63	0	0.00	108.00	4	25,710	0.02%
2021/07/27	23	117.07	2	121.00	115.00	21	26,625	0.08%
2021/07/26	1	119.50	3	119.83	121.00	-2	27,900	-0.01%
2021/07/23	6	115.75	1	116.50	117.00	5	28,578	0.02%
2021/07/22	7	121.00	15.1	120.38	120.00	-8.1	28,908	-0.03%
2021/07/21	1	110.50	24	113.42	111.50	-23	29,083	-0.08%
2021/07/20	3	115.67	3	119.17	115.50	0	29,793	0.00%
2021/07/19	4.7	118.68	1	117.50	118.00	3.7	30,267	0.01%
2021/07/16	24	122.13	1	122.50	120.00	23	31,287	0.07%
2021/07/15	2	117.50	2	119.75	119.50	0	32,162	0.00%
2021/07/14	7	118.86	138	121.90	118.50	-131	32,502	-0.40%	大賣/鉅額交易
2021/07/13	127.1	118.06	73.3	123.01	118.00	53.8	32,438	0.17%	大買/
2021/07/12	66	122.27	7	124.86	122.00	59	32,200	0.18%
2021/07/09	2	122.00	13	125.08	123.00	-11	31,895	-0.03%
2021/07/08	11	126.55	1	126.00	126.00	10	31,793	0.03%
2021/07/07	6	128.33	6	127.25	125.50	0	31,619	0.00%
2021/07/06	9	125.22	38	125.97	124.50	-29	30,890	-0.09%
2021/07/05	0	0.00	10	123.00	123.00	-10	29,864	-0.03%
2021/07/02	32	109.33	24	109.88	112.00	8	29,796	0.03%
2021/07/01	24	109.83	3	109.33	106.50	21	29,695	0.07%
2021/06/30	20	110.95	27	107.67	111.50	-7	29,394	-0.02%
2021/06/29	16	111.34	10	113.00	109.50	6	29,078	0.02%
2021/06/28	11.3	108.48	38	109.29	110.50	-26.7	28,318	-0.09%
2021/06/25	2	101.25	6.1	101.18	101.00	-4.1	27,372	-0.01%
2021/06/24	1	98.40	0	0.00	98.60	1	27,047	0.00%
2021/06/23	0	0.00	10	100.85	100.50	-10	26,874	-0.04%
2021/06/22	4	94.58	0	0.00	94.00	4	26,459	0.02%
2021/06/21	7	96.96	0	0.00	96.30	7	26,334	0.03%
2021/06/18	20	101.70	0	0.00	100.00	20	26,205	0.08%
2021/06/17	6	99.75	4	100.38	101.50	2	26,145	0.01%
2021/06/16	2	99.25	0	101.00	99.00	2	26,121	0.01%
2021/06/15	1.1	100.90	20	102.00	102.00	-19	26,036	-0.07%
2021/06/11	9	98.16	2	98.45	97.70	7	25,849	0.03%
2021/06/10	10	101.00	1	99.70	99.50	9	25,768	0.03%
2021/06/09	1	98.60	2	100.00	100.00	-1	25,680	0.00%
2021/06/08	4	98.50	2	99.50	99.60	2	25,628	0.01%
2021/06/07	5	100.50	0	0.00	99.60	5	25,567	0.02%
2021/06/04	21	104.21	26	103.87	102.00	-5	25,445	-0.02%
2021/06/03	6	101.83	2	101.00	101.50	4	25,198	0.02%
2021/06/02	2	100.25	2	100.50	100.50	0	25,134	0.00%
2021/06/01	38	105.87	52.1	107.06	105.00	-14.1	24,904	-0.06%
2021/05/31	13	102.04	774	100.74	102.50	-761	24,371	-3.12%	大賣/鉅額交易
2021/05/28	13	101.92	21	102.55	101.00	-8	24,291	-0.03%
2021/05/27	18	100.41	251	99.68	98.80	-233	24,169	-0.96%	大賣/鉅額交易
2021/05/26	273.1	103.72	79	99.26	98.20	194.1	23,954	0.81%	大買/鉅額交易
2021/05/25	1,092	99.26	265	101.79	102.00	827	23,566	3.51%	大買/大賣/鉅額交易
2021/05/24	5	89.50	11	91.49	93.00	-6	23,702	-0.03%
2021/05/21	4	87.40	24	87.28	87.50	-20	23,717	-0.08%
2021/05/20	11	85.65	7	84.91	85.50	4	23,725	0.02%
2021/05/19	16	88.02	6	88.80	89.60	10	23,864	0.04%
2021/05/18	3	84.97	1	85.00	85.30	2	23,558	0.01%
2021/05/17	21	83.40	13	77.67	77.60	8	23,441	0.03%
2021/05/14	21	87.69	10	86.67	86.00	11	22,999	0.05%
2021/05/13	4	87.30	1	87.50	84.10	3	22,681	0.01%
2021/05/12	3	88.07	7	90.73	86.50	-4	22,141	-0.02%
2021/05/11	3	97.97	4	96.00	95.90	-1	21,576	0.00%
2021/05/10	6	109.83	2	113.75	106.50	4	21,130	0.02%
2021/05/07	3	110.17	6	110.58	111.50	-3	20,493	-0.01%
2021/05/06	5	105.20	8	101.75	103.00	-3	19,876	-0.02%
2021/05/05	4	107.50	122	111.75	102.50	-118	19,284	-0.61%	大賣/鉅額交易
2021/05/04	11	115.32	8	116.06	113.00	3	18,703	0.02%
2021/05/03	80	125.91	35	123.39	121.00	45	17,606	0.26%
2021/04/29	27	115.07	35	117.91	121.00	-8	16,150	-0.05%
2021/04/28	24	113.21	53	113.80	110.00	-29	15,344	-0.19%
2021/04/27	4	112.63	21	111.50	109.50	-17	14,764	-0.12%
2021/04/26	154	110.43	15	109.83	113.50	139	14,185	0.98%	大買/鉅額交易
2021/04/23	0	0.00	3	102.00	103.50	-3	13,245	-0.02%
2021/04/22	30	100.73	28	104.43	94.50	2	12,648	0.02%
2021/04/21	41	95.59	36.1	96.26	99.10	4.9	11,610	0.04%
2021/04/20	25	90.61	20	91.00	90.10	5	10,594	0.05%
2021/04/19	20	88.30	3	87.27	88.30	17	10,250	0.17%
2021/04/15	0	0.00	27	82.72	83.50	-27	10,278	-0.26%
2021/04/14	7	82.33	0	0.00	81.80	7	10,284	0.07%
2021/04/13	0	0.00	2	86.70	84.30	-2	10,193	-0.02%
2021/04/12	0	0.00	5	86.80	85.30	-5	10,101	-0.05%
2021/04/09	6	85.47	0	0.00	85.90	6	10,100	0.06%
2021/04/08	2	85.45	6	86.10	85.30	-4	10,032	-0.04%
2021/04/07	0	0.00	10	90.10	87.00	-10	9,930	-0.10%
2021/04/06	5	87.00	24	87.70	87.10	-19	9,735	-0.20%
2021/03/31	0	0.00	5	85.50	85.80	-5	9,824	-0.05%
2021/03/30	0	0.00	65	84.61	85.00	-65	9,816	-0.66%
2021/03/29	65	85.04	9	83.80	84.80	56	9,775	0.57%
2021/03/24	0	0.00	10	80.30	80.40	-10	9,763	-0.10%
2021/03/23	0	0.00	13	80.98	80.30	-13	9,824	-0.13%
2021/03/18	12	83.23	10	83.50	82.70	2	10,185	0.02%
2021/03/17	9	82.92	0	0.00	82.30	9	10,369	0.09%
2021/03/16	25	82.87	0	0.00	83.10	25	10,539	0.24%
2021/03/15	1	81.20	0	0.00	81.30	1	10,764	0.01%
2021/03/12	5	82.20	0	0.00	82.00	5	10,952	0.05%
2021/03/11	10	81.75	0	0.00	82.50	10	11,268	0.09%
2021/03/08	0	0.00	1	80.30	79.80	-1	13,341	-0.01%
2021/03/04	0	0.00	15	81.61	80.30	-15	13,814	-0.11%
2021/03/03	1	80.90	5	81.94	82.00	-4	13,763	-0.03%
2021/03/02	0	0.00	10	87.22	83.50	-10	13,673	-0.07%
2021/02/26	12	86.61	60	86.50	86.30	-48	13,470	-0.36%
2021/02/25	1	86.60	8	86.64	86.10	-7	13,406	-0.05%
2021/02/24	83	88.30	68	90.08	87.80	15	13,151	0.11%
2021/02/23	5.9	83.66	11	87.50	86.70	-5.1	12,341	-0.04%
2021/02/22	39	82.81	24	82.66	82.00	15	11,843	0.13%
2021/02/19	92	80.88	59	79.89	79.60	33	11,600	0.28%
2021/02/18	32	77.75	3	77.27	77.50	29	11,299	0.26%
2021/02/17	26	74.87	1	75.00	75.20	25	11,009	0.23%
2021/02/05	0	0.00	7	73.10	72.90	-7	10,869	-0.06%
2021/02/04	15	74.40	1	73.80	73.00	14	10,839	0.13%
2021/02/03	1	72.20	0	0.00	71.50	1	10,674	0.01%
2021/02/02	0	0.00	1	71.30	71.30	-1	10,735	-0.01%
2021/02/01	4	70.00	8	70.40	71.20	-4	10,758	-0.04%
2021/01/29	5	69.04	0	0.00	69.50	5	10,757	0.05%
2021/01/28	0	0.00	30	70.47	70.10	-30	10,723	-0.28%
2021/01/27	0	0.00	20	72.98	71.70	-20	10,696	-0.19%
2021/01/26	50	72.40	1	72.40	72.40	49	10,631	0.46%
2021/01/25	0	0.00	5	70.20	72.30	-5	10,523	-0.05%
2021/01/21	1	69.00	0	0.00	69.00	1	10,419	0.01%
2021/01/20	5	69.00	0	0.00	69.00	5	10,366	0.05%
2021/01/18	0	0.00	20	71.45	71.00	-20	10,260	-0.19%
2021/01/14	2	74.95	0	0.00	75.00	2	10,086	0.02%
2021/01/13	5	75.00	30	74.49	74.40	-25	9,993	-0.25%
2021/01/12	5	75.34	31	76.30	74.00	-26	9,929	-0.26%
2021/01/11	167	75.46	162.2	76.19	75.20	4.8	9,768	0.05%	大買/大賣/
2021/01/07	0	0.00	25	71.43	71.80	-25	9,348	-0.27%
2021/01/06	5	69.50	4	71.60	70.90	1	9,419	0.01%
2021/01/05	0	0.00	3	71.97	72.00	-3	9,347	-0.03%
2020/12/31	20	74.72	5	73.20	73.00	15	9,327	0.16%
2020/12/30	1	74.10	13	73.42	73.60	-12	9,341	-0.13%
2020/12/29	4	76.30	30	73.95	73.70	-26	9,427	-0.28%
2020/12/28	69	75.90	25	75.73	75.40	44	9,278	0.47%
2020/12/25	1	73.70	8	73.95	73.30	-7	8,960	-0.08%
2020/12/24	11	72.85	10	72.90	73.30	1	8,889	0.01%
2020/12/23	3	71.00	12	71.57	72.10	-9	8,725	-0.10%
2020/12/22	0	0.00	32	70.24	68.90	-32	8,637	-0.37%
2020/12/21	0	0.00	2	71.30	71.20	-2	8,554	-0.02%
2020/12/18	4	70.45	0	0.00	70.50	4	8,478	0.05%
2020/12/17	2	71.50	6	71.57	71.70	-4	8,411	-0.05%
2020/12/16	2	70.95	2	71.50	71.10	0	8,352	0.00%
2020/12/15	10.2	71.77	25	71.73	69.70	-14.8	8,300	-0.18%
2020/12/14	4	75.88	318.1	75.12	74.90	-314.1	8,106	-3.87%	大賣/鉅額交易
2020/12/11	29	76.04	17	75.89	75.10	12	8,011	0.15%
2020/12/10	19	75.92	101	75.86	74.70	-82	7,749	-1.06%	大賣/
2020/12/09	158	77.23	58	76.65	76.30	100	7,503	1.33%	大買/
2020/12/08	18	74.41	46	74.18	75.00	-28	7,138	-0.39%
2020/12/07	295	75.89	113	74.87	74.50	182	6,914	2.63%	大買/大賣/鉅額交易
2020/12/04	190	75.32	31	75.82	74.30	159	6,522	2.44%	大買/鉅額交易
2020/12/03	32	71.83	40	72.15	72.20	-8	5,881	-0.14%
2020/12/02	59.1	71.22	17	71.31	72.70	42.1	5,464	0.77%
2020/12/01	33	65.66	65	62.32	67.10	-32	4,158	-0.77%
2020/11/30	0	0.00	1	61.80	61.00	-1	3,549	-0.03%
2020/11/27	0	0.00	8	62.00	61.40	-8	3,496	-0.23%
2020/11/26	88	60.94	30	60.87	61.30	58	3,410	1.70%
2020/11/25	1	60.00	0	0.00	59.40	1	3,310	0.03%
2020/11/23	0	0.00	2	60.90	61.00	-2	3,131	-0.06%
2020/11/17	0	0.00	1	59.50	59.50	-1	2,927	-0.03%
2020/11/10	3	59.03	7	59.26	58.60	-4	2,951	-0.14%
2020/11/09	5	58.70	0	0.00	58.60	5	2,893	0.17%
2020/10/30	2	55.20	0	0.00	55.00	2	3,009	0.07%
2020/10/21	1	58.90	0	0.00	57.60	1	3,376	0.03%
2020/10/20	1	58.20	0	0.00	58.50	1	3,452	0.03%
2020/10/15	1	58.20	0	0.00	57.80	1	3,566	0.03%
2020/10/12	0	0.00	10	58.60	59.10	-10	3,571	-0.28%
2020/10/08	10	58.50	1	58.40	58.40	9	3,692	0.24%
2020/09/29	0	0.00	6	54.60	54.60	-6	3,940	-0.15%
2020/09/25	2	54.10	0	0.00	52.90	2	4,194	0.05%
2020/09/17	50	55.70	52	56.18	56.50	-2	4,496	-0.04%
2020/09/16	4	55.40	1	55.70	55.00	3	4,420	0.07%
2020/09/14	0	0.00	4	53.60	54.40	-4	4,406	-0.09%
2020/09/08	4	54.20	0	0.00	53.60	4	4,520	0.09%
2020/09/04	0	0.00	2	54.00	54.50	-2	4,711	-0.04%
2020/09/02	1	53.40	0	0.00	53.50	1	5,075	0.02%
2020/08/24	1	51.00	0	0.00	51.70	1	5,683	0.02%
2020/08/21	1	51.20	0	0.00	51.00	1	5,746	0.02%
2020/08/19	3	53.80	1	55.30	53.70	2	5,740	0.03%
2020/08/17	1	56.10	0	0.00	56.60	1	6,043	0.02%
2020/08/13	70	56.29	0	0.00	55.70	70	6,023	1.16%
2020/08/12	2	55.20	70	55.96	56.50	-68	6,058	-1.12%
2020/08/11	34	57.74	0	0.00	57.50	34	6,016	0.57%
2020/08/10	61	57.70	34	57.39	57.30	27	6,100	0.44%
2020/08/07	0	0.00	60	58.20	58.20	-60	6,135	-0.98%
2020/08/04	1	58.00	0	0.00	58.30	1	6,571	0.02%
2020/07/29	1	57.50	0	0.00	58.20	1	6,730	0.01%
2020/07/28	1	57.10	0	0.00	56.70	1	6,793	0.01%
2020/07/22	0	0.00	1	60.10	60.30	-1	6,982	-0.01%
2020/07/21	1	59.40	0	0.00	59.30	1	7,298	0.01%
2020/07/17	2	60.80	0	0.00	60.20	2	7,595	0.03%
2020/07/15	18	62.45	17	62.71	61.50	1	8,136	0.01%
2020/07/14	6	61.45	0	0.00	62.00	6	8,117	0.07%
2020/07/13	4	61.35	0	0.00	61.40	4	8,128	0.05%
2020/07/10	0	0.00	13	59.57	59.10	-13	8,262	-0.16%
2020/07/09	1	63.10	9	62.30	61.60	-8	8,315	-0.10%
2020/07/07	12	62.01	0	0.00	61.00	12	8,337	0.14%
2020/07/06	0	0.00	2	60.40	60.30	-2	8,464	-0.02%
2020/07/03	0	0.00	5	59.94	59.90	-5	8,621	-0.06%
2020/07/02	6	60.27	5	60.16	60.60	1	8,867	0.01%
2020/07/01	1	58.90	0	0.00	58.90	1	8,967	0.01%
2020/06/30	0	0.00	1	57.40	57.20	-1	9,030	-0.01%
2020/06/24	1	56.80	0	0.00	56.90	1	9,421	0.01%
2020/06/19	0	0.00	1	57.50	57.10	-1	9,993	-0.01%
2020/06/17	1	57.80	0	0.00	57.60	1	10,167	0.01%
2020/06/16	0	0.00	5	57.90	58.10	-5	10,407	-0.05%
2020/06/15	2	57.00	0	0.00	57.00	2	10,527	0.02%
2020/06/11	0	0.00	13	58.50	57.70	-13	11,071	-0.12%
2020/06/10	0	0.00	4	60.75	60.90	-4	11,061	-0.04%
2020/06/09	18	61.28	6	59.88	60.90	12	11,172	0.11%
2020/06/08	16	58.84	46	59.48	59.10	-30	11,054	-0.27%
2020/06/05	24	59.59	4	59.45	59.00	20	11,014	0.18%
2020/06/04	0	0.00	3	57.77	57.70	-3	10,924	-0.03%
2020/06/01	1	55.60	3	55.80	56.00	-2	11,311	-0.02%
2020/05/29	0	0.00	55	54.95	54.50	-55	11,318	-0.49%
2020/05/28	66	56.69	23	55.71	55.50	43	11,401	0.38%
2020/05/26	0	0.00	2	56.30	56.00	-2	11,554	-0.02%
2020/05/25	13	55.95	5	56.10	56.00	8	11,550	0.07%
2020/05/22	31	57.10	12	57.13	56.90	19	11,550	0.16%
2020/05/21	10	54.30	0	0.00	54.40	10	11,267	0.09%
2020/05/20	1	53.40	0	0.00	53.30	1	11,270	0.01%
2020/05/15	18	51.84	15	51.13	51.70	3	11,448	0.03%
2020/05/13	1	53.40	0	0.00	54.00	1	11,683	0.01%
2020/05/12	10	53.51	0	0.00	53.40	10	11,704	0.09%
2020/05/11	1	58.20	0	0.00	57.20	1	11,743	0.01%
2020/05/06	11	57.23	1	57.70	56.80	10	11,693	0.09%
2020/05/05	6	57.40	0	0.00	57.40	6	11,743	0.05%
2020/05/04	1	56.60	0	0.00	57.20	1	11,784	0.01%
2020/04/30	1	57.30	23	57.43	57.20	-22	11,807	-0.19%
2020/04/29	2	56.30	2	57.10	56.20	0	11,813	0.00%
2020/04/28	0	0.00	4	57.00	56.70	-4	11,869	-0.03%
2020/04/27	3	56.80	8	57.03	57.20	-5	11,965	-0.04%
2020/04/24	9	57.14	2	57.40	56.50	7	11,927	0.06%
2020/04/23	5	55.70	5	55.52	55.70	0	11,683	0.00%
2020/04/22	2	54.70	2	55.20	55.00	0	11,628	0.00%
2020/04/21	2	56.40	21	57.15	56.10	-19	11,493	-0.17%
2020/04/20	5	53.60	0	0.00	53.90	5	11,038	0.05%
2020/04/17	1	54.20	6	53.53	52.90	-5	11,337	-0.04%
2020/04/16	8	53.38	0	0.00	52.80	8	11,336	0.07%
2020/04/15	10	52.65	3	53.50	52.90	7	11,646	0.06%
2020/04/14	2	51.25	0	0.00	51.00	2	11,872	0.02%
2020/04/13	0	0.00	1	51.60	51.00	-1	11,844	-0.01%
2020/04/09	2	51.30	1	51.30	51.50	1	11,748	0.01%
2020/04/08	1	50.90	2	48.60	50.90	-1	11,626	-0.01%
2020/04/07	9	48.79	23	48.94	49.35	-14	11,433	-0.12%
2020/04/06	22	46.33	11	45.56	46.60	11	11,170	0.10%
2020/04/01	2	41.20	0	0.00	42.40	2	11,199	0.02%
2020/03/31	4	41.66	80	41.92	41.75	-76	11,102	-0.68%
2020/03/30	53	41.98	45	42.77	43.15	8	11,009	0.07%
2020/03/27	99	47.51	6	48.14	45.55	93	10,912	0.85%
2020/03/26	4	46.11	1	46.05	46.10	3	10,825	0.03%
2020/03/25	10	44.94	5	45.66	45.75	5	10,848	0.05%
2020/03/24	10	40.60	12	41.15	41.60	-2	10,947	-0.02%
2020/03/23	2	38.40	1	38.50	38.20	1	10,985	0.01%
2020/03/20	3	42.88	25	41.67	42.30	-22	11,089	-0.20%
2020/03/19	24	40.44	0	0.00	39.35	24	11,195	0.21%
2020/03/18	67	44.94	66	45.72	43.70	1	11,306	0.01%
2020/03/17	12	51.25	0	0.00	48.55	12	11,085	0.11%
2020/03/16	49	57.00	2	58.30	53.90	47	11,159	0.42%
2020/03/13	2	55.60	2	55.30	58.20	0	11,342	0.00%
2020/03/12	13	64.72	49	63.35	61.40	-36	11,280	-0.32%
2020/03/11	5	67.68	15	69.40	67.30	-10	11,172	-0.09%
2020/03/10	5	69.30	27	68.26	70.20	-22	11,095	-0.20%
2020/03/09	14	69.89	12	71.34	69.20	2	10,922	0.02%
2020/03/06	1	74.30	10	73.57	72.90	-9	10,766	-0.08%
2020/03/05	50	72.73	34	73.63	73.50	16	10,585	0.15%
2020/03/03	65	70.06	45	69.87	70.00	20	10,290	0.19%
2020/03/02	40	67.80	19	66.62	66.10	21	10,160	0.21%
2020/02/27	497	67.67	525	68.43	67.20	-28	10,060	-0.28%	大買/大賣/
2020/02/26	1	72.20	11	71.51	71.50	-10	9,885	-0.10%
2020/02/25	2	70.60	0	0.00	72.30	2	9,851	0.02%
2020/02/24	2	72.35	0	0.00	71.70	2	9,777	0.02%
2020/02/19	102	71.54	52	70.72	71.70	50	9,814	0.51%	大買/
2020/02/18	11	72.20	0	0.00	71.30	11	9,716	0.11%
2020/02/17	5	75.32	50	74.26	74.20	-45	9,582	-0.47%
2020/02/14	0	0.00	1	75.00	75.80	-1	9,316	-0.01%
2020/02/13	7	74.87	36	74.91	74.50	-29	9,360	-0.31%
2020/02/12	34	76.26	31	75.93	75.20	3	9,328	0.03%
2020/02/11	2	73.90	5	73.30	73.90	-3	9,049	-0.03%
2020/02/10	3	72.17	5	73.00	72.20	-2	8,942	-0.02%
2020/02/07	0	0.00	17	74.10	72.20	-17	8,887	-0.19%
2020/02/06	5	74.30	10	74.42	74.60	-5	8,852	-0.06%
2020/02/05	11	73.38	37	73.92	74.00	-26	8,722	-0.30%
2020/02/04	18	72.35	16	71.97	71.90	2	8,541	0.02%
2020/02/03	10	69.28	7	69.96	71.60	3	8,433	0.04%
2020/01/31	32	70.99	1	71.10	70.70	31	8,262	0.38%
2020/01/30	9	72.83	208	72.92	69.00	-199	8,099	-2.46%	大賣/鉅額交易
2020/01/20	0	0.00	2	76.40	76.00	-2	7,900	-0.03%
2020/01/17	2	75.75	0	0.00	75.10	2	7,801	0.03%
2020/01/16	10	74.20	10	75.35	74.90	0	7,684	0.00%
2020/01/15	9	74.53	0	0.00	74.20	9	7,576	0.12%
2020/01/14	19	75.48	6	76.32	75.90	13	7,470	0.17%
2020/01/13	45	74.74	147	75.21	76.00	-102	7,378	-1.38%	大賣/鉅額交易
2020/01/10	18	71.20	183	72.73	73.00	-165	6,952	-2.37%	大賣/鉅額交易
2020/01/09	71	73.56	79	73.55	71.20	-8	6,765	-0.12%
2020/01/08	79	71.15	86	71.31	71.40	-7	6,350	-0.11%
2020/01/07	3	68.80	3	68.33	69.10	0	5,876	0.00%
2020/01/06	1	67.50	0	0.00	67.70	1	5,744	0.02%
2020/01/03	9	69.13	0	0.00	69.30	9	5,682	0.16%
2020/01/02	247	70.36	35	70.44	70.30	212	5,568	3.81%	大買/鉅額交易
2019/12/31	24	68.22	0	0.00	68.70	24	5,353	0.45%
2019/12/30	1	68.80	16	68.69	68.30	-15	5,289	-0.28%
2019/12/27	13	70.65	126	72.67	70.40	-113	5,192	-2.18%	大賣/鉅額交易
2019/12/26	12	69.74	0	0.00	69.70	12	4,897	0.25%
2019/12/25	17	69.64	145	69.14	69.60	-128	4,828	-2.65%	大賣/鉅額交易
2019/12/24	112	68.70	0	0.00	69.50	112	4,736	2.36%	大買/鉅額交易
2019/12/23	133	68.82	2	66.80	66.80	131	4,598	2.85%	大買/鉅額交易
2019/12/20	246	69.67	5	68.90	68.50	241	4,461	5.40%	大買/鉅額交易
2019/12/19	7	68.09	380	68.23	68.20	-373	4,320	-8.63%	大賣/鉅額交易
2019/12/18	8	66.94	33	66.85	66.80	-25	4,084	-0.61%
2019/12/17	0	0.00	23	69.00	68.10	-23	3,910	-0.59%
2019/12/16	2	66.55	41	65.68	67.80	-39	3,704	-1.05%
2019/12/13	15	63.59	22	62.99	63.40	-7	3,368	-0.21%
2019/12/12	13	61.54	6	61.57	61.50	7	3,135	0.22%
2019/12/11	71	61.42	15	61.21	61.50	56	2,982	1.88%
2019/12/10	44	57.75	41	57.78	59.20	3	2,629	0.11%
2019/12/09	10	55.60	8	54.59	56.00	2	2,321	0.09%
2019/12/06	360	54.27	23	54.02	54.00	337	2,192	15.37%	大買/鉅額交易
2019/12/05	23	51.85	3	52.10	53.00	20	2,100	0.95%
2019/12/04	0	0.00	20	50.70	50.90	-20	2,089	-0.96%
2019/11/29	20	51.70	0	0.00	51.80	20	2,189	0.91%
2019/11/25	10	52.23	12	53.00	51.80	-2	2,272	-0.09%
2019/11/22	3	52.80	9	52.70	52.80	-6	2,282	-0.26%
2019/11/21	0	0.00	3	53.10	52.70	-3	2,278	-0.13%
2019/11/20	3	53.10	0	0.00	52.90	3	2,283	0.13%
2019/11/19	5	53.80	8	53.90	54.30	-3	2,248	-0.13%
2019/11/18	15	54.16	21	53.98	53.90	-6	2,203	-0.27%
2019/11/15	0	0.00	41	52.10	52.00	-41	2,119	-1.93%
2019/11/14	33	52.79	4	52.30	51.70	29	2,109	1.37%
2019/11/13	21	53.60	29	53.55	53.80	-8	2,070	-0.39%
2019/11/12	25	53.20	41	52.91	52.90	-16	2,028	-0.79%
2019/11/11	74	53.30	25	52.78	52.60	49	1,916	2.56%
2019/11/08	10	52.50	0	0.00	52.00	10	1,817	0.55%
2019/11/07	0	0.00	5	51.10	51.70	-5	1,821	-0.27%
2019/11/06	5	51.64	1	52.20	52.20	4	1,835	0.22%
2019/11/05	16	52.49	5	52.40	52.70	11	1,828	0.60%
2019/10/30	0	0.00	1	51.50	51.60	-1	1,967	-0.05%
2019/10/29	4	51.08	0	0.00	50.80	4	2,030	0.20%
2019/10/28	1	50.80	0	0.00	50.90	1	2,143	0.05%
2019/10/21	0	0.00	13	50.80	51.50	-13	2,753	-0.47%
2019/10/14	0	0.00	9	49.39	49.15	-9	3,083	-0.29%
2019/10/09	9	48.93	0	0.00	48.70	9	3,202	0.28%
2019/10/08	0	0.00	14	49.43	49.70	-14	3,320	-0.42%
2019/10/04	0	0.00	2	50.60	49.95	-2	3,506	-0.06%
2019/10/02	9	50.26	0	0.00	50.40	9	3,786	0.24%
2019/09/27	21	50.23	0	0.00	50.30	21	3,941	0.53%
2019/09/24	19	53.90	76	52.75	52.40	-57	3,948	-1.44%
2019/09/23	63	53.27	0	0.00	53.40	63	3,874	1.63%
2019/09/20	0	0.00	1	52.20	52.00	-1	3,866	-0.03%
2019/09/19	0	0.00	15	52.20	51.80	-15	3,944	-0.38%
2019/09/18	9	53.04	0	0.00	52.40	9	3,966	0.23%
2019/09/09	1	50.80	0	0.00	50.80	1	4,042	0.02%
2019/09/06	7	52.23	6	51.82	51.60	1	4,026	0.02%
2019/09/05	1	52.40	0	0.00	51.80	1	3,993	0.03%
2019/09/03	1	51.50	0	0.00	51.60	1	3,933	0.03%
2019/09/02	9	51.78	0	0.00	52.00	9	3,881	0.23%
2019/08/30	0	0.00	4	48.70	48.70	-4	3,799	-0.11%
2019/08/29	0	0.00	10	49.09	48.80	-10	3,796	-0.26%
2019/08/28	4	48.45	0	0.00	48.60	4	3,815	0.10%
2019/08/27	3	48.35	8	49.11	48.35	-5	3,812	-0.13%
2019/08/26	10	48.15	0	0.00	48.10	10	3,790	0.26%
2019/08/23	0	0.00	9	49.43	49.60	-9	3,781	-0.24%
2019/08/22	16	48.72	1	49.05	48.70	15	3,762	0.40%
2019/08/21	1	49.30	6	49.73	49.30	-5	3,767	-0.13%
2019/08/20	3	49.58	15	49.57	49.75	-12	3,753	-0.32%
2019/08/06	29	47.55	0	0.00	49.30	29	3,918	0.74%
2019/08/02	0	0.00	8	51.80	50.30	-8	3,905	-0.20%
2019/08/01	2	53.40	0	0.00	53.20	2	3,901	0.05%
2019/07/31	1	53.40	0	0.00	52.90	1	3,919	0.03%
2019/07/30	1	55.80	25	53.20	53.30	-24	3,907	-0.61%
2019/07/29	1	54.20	1	54.90	55.00	0	3,903	0.00%
2019/07/26	1	53.10	0	0.00	53.30	1	3,932	0.03%
2019/07/25	1	53.60	0	0.00	53.70	1	3,954	0.03%
2019/07/24	2	53.15	3	53.60	52.20	-1	3,949	-0.03%
2019/07/23	5	52.96	0	0.00	51.70	5	3,904	0.13%
2019/07/22	0	0.00	7	50.60	51.00	-7	3,863	-0.18%
2019/07/19	1	49.65	0	0.00	50.90	1	3,977	0.03%
2019/07/18	2	50.03	0	0.00	49.00	2	4,037	0.05%
2019/07/17	2	50.50	0	0.00	50.00	2	4,124	0.05%
2019/07/16	1	51.50	22	50.30	50.10	-21	4,302	-0.49%
2019/07/15	1	52.40	0	0.00	52.20	1	4,331	0.02%
2019/07/12	2	52.65	0	0.00	52.70	2	4,230	0.05%
2019/07/10	0	0.00	13	50.10	50.50	-13	3,999	-0.33%
2019/07/09	32	50.43	12	51.10	49.60	20	3,946	0.51%
2019/07/08	3	49.05	0	0.00	48.90	3	3,761	0.08%
2019/07/05	2	47.08	1	48.30	48.70	1	3,671	0.03%
2019/07/03	0	0.00	1	45.30	44.85	-1	3,553	-0.03%
2019/07/02	1	45.10	0	0.00	45.10	1	3,620	0.03%
2019/07/01	1	45.80	1	46.20	45.90	0	3,606	0.00%
2019/06/26	0	0.00	10	46.10	45.80	-10	3,521	-0.28%
2019/06/24	66	45.40	67	45.89	45.65	-1	3,391	-0.03%
2019/06/21	0	0.00	1	42.80	43.60	-1	3,266	-0.03%
2019/06/19	0	0.00	10	41.85	41.95	-10	3,197	-0.31%
2019/06/17	0	0.00	15	41.03	40.90	-15	3,212	-0.47%
2019/06/06	0	0.00	14	40.12	40.20	-14	3,249	-0.43%
2019/06/05	1	40.25	1	40.85	40.10	0	3,244	0.00%
2019/05/31	0	0.00	16	42.37	42.25	-16	3,191	-0.50%
2019/05/30	16	41.91	0	0.00	41.90	16	3,180	0.50%
2019/05/28	0	0.00	9	42.80	42.50	-9	3,176	-0.28%
2019/05/22	9	43.01	0	0.00	43.00	9	3,131	0.29%
2019/05/17	4	45.30	0	0.00	43.80	4	3,091	0.13%
2019/05/15	5	48.51	5	48.05	48.00	0	2,994	0.00%
2019/05/14	0	0.00	2	48.00	48.30	-2	2,933	-0.07%
2019/05/09	1	48.70	22	48.15	48.20	-21	2,769	-0.76%
2019/05/08	10	50.20	11	49.14	49.75	-1	2,667	-0.04%
2019/05/07	1	50.30	25	50.52	49.90	-24	2,605	-0.92%
2019/05/06	1	50.50	0	0.00	49.25	1	2,536	0.04%
2019/05/03	27	52.05	1	52.70	51.80	26	2,436	1.07%
2019/05/02	22	50.20	10	50.90	50.50	12	2,284	0.53%
2019/04/30	5	48.75	1	48.85	50.00	4	2,204	0.18%
2019/04/29	1	46.80	0	0.00	47.15	1	2,094	0.05%
2019/04/26	2	50.33	0	0.00	49.75	2	1,979	0.10%
2019/04/25	38	50.39	2	50.45	50.20	36	1,844	1.95%
2019/04/24	14	48.13	65	47.95	48.85	-51	1,674	-3.05%
2019/04/23	18	48.55	72	47.03	47.90	-54	1,535	-3.52%
2019/04/22	112	46.88	5	46.77	48.00	107	1,362	7.85%	大買/鉅額交易
2019/04/19	26	43.76	1	43.40	44.40	25	1,110	2.25%
2019/04/11	2	42.05	0	0.00	42.00	2	870	0.23%
2019/04/10	20	42.80	2	42.65	42.65	18	859	2.09%
2019/04/09	1	44.00	0	0.00	43.30	1	843	0.12%
2019/04/03	5	40.35	0	0.00	40.35	5	721	0.69%
2019/04/01	1	40.50	0	0.00	40.40	1	702	0.14%
2019/03/20	0	0.00	5	39.25	39.50	-5	650	-0.77%
2019/03/07	0	0.00	0	42.75	42.50	0	800	0.00%
2019/02/13	0	0.00	1	42.70	43.80	-1	854	-0.12%
2019/01/25	0	0.00	0	41.60	41.55	0	900	0.00%
2019/01/18	0	0.00	1	40.70	40.70	-1	929	-0.11%
2019/01/09	6	40.90	0	0.00	40.70	6	996	0.60%
2019/01/04	0	0.00	6	38.05	38.60	-6	1,044	-0.57%
2018/12/10	0	0.00	1	41.25	41.15	-1	1,233	-0.08%
2018/12/06	0	0.00	1	43.65	42.40	-1	1,226	-0.08%
2018/12/05	0	0.00	5	43.20	45.55	-5	1,205	-0.41%
2018/12/04	2	44.93	0	0.00	45.30	2	1,179	0.17%
2018/12/03	5	43.40	0	0.00	43.50	5	1,141	0.44%
2018/11/22	0	0.00	19	40.83	40.40	-19	1,161	-1.64%
2018/11/19	19	40.28	0	0.00	40.45	19	1,178	1.61%
2018/11/01	10	38.40	0	0.00	38.50	10	1,351	0.74%
2018/10/29	20	35.03	0	0.00	35.60	20	1,476	1.35%
2018/10/26	0	0.00	20	35.20	35.15	-20	1,542	-1.30%
2018/10/25	0	0.00	10	36.10	35.15	-10	1,525	-0.66%
2018/10/19	0	0.00	3	39.05	39.50	-3	1,519	-0.20%
2018/10/16	0	0.00	3	41.05	40.35	-3	1,632	-0.18%
2018/10/15	3	39.97	0	0.00	40.00	3	1,659	0.18%
2018/10/11	1	41.00	0	0.00	41.00	1	1,666	0.06%
2018/10/05	0	0.00	4	47.50	46.00	-4	1,619	-0.25%
2018/10/03	1	48.70	0	0.00	48.60	1	1,669	0.06%
2018/09/25	2	51.20	0	0.00	50.30	2	1,804	0.11%
2018/09/18	0	0.00	1	50.70	51.10	-1	1,844	-0.05%
2018/09/14	0	0.00	5	50.50	50.70	-5	1,856	-0.27%
2018/09/11	5	48.60	5	49.65	49.40	0	1,890	0.00%
2018/09/10	1	48.65	0	0.00	48.30	1	1,893	0.05%
2018/09/05	0	0.00	5	53.30	52.80	-5	1,924	-0.26%
2018/08/29	1	52.10	0	0.00	52.70	1	1,955	0.05%
2018/08/28	10	52.40	0	0.00	52.40	10	1,960	0.51%
2018/08/21	0	0.00	14	48.29	48.55	-14	2,138	-0.65%
2018/08/20	0	0.00	38	48.61	48.80	-38	2,126	-1.79%
2018/08/02	4	55.30	0	0.00	56.30	4	2,038	0.20%
2018/07/25	4	53.70	0	0.00	54.20	4	2,250	0.18%
2018/07/24	0	0.00	8	53.10	53.90	-8	2,240	-0.36%
2018/07/23	4	52.90	15	51.70	50.40	-11	2,185	-0.50%
2018/07/20	0	0.00	20	54.00	53.20	-20	2,146	-0.93%
2018/07/19	1	56.00	0	0.00	54.80	1	2,117	0.05%
2018/07/11	6	58.12	0	0.00	58.10	6	2,141	0.28%
2018/07/10	26	66.15	3	66.00	65.70	23	2,084	1.10%
2018/07/09	0	0.00	13	65.60	65.30	-13	2,056	-0.63%
2018/07/03	13	67.30	0	0.00	67.00	13	2,086	0.62%
2018/06/28	0	0.00	13	65.20	65.00	-13	2,041	-0.64%
2018/06/22	12	66.85	0	0.00	66.50	12	2,073	0.58%
2018/06/21	1	67.50	0	0.00	67.30	1	2,105	0.05%
2018/06/20	1	67.00	0	0.00	67.80	1	2,127	0.05%
2018/06/19	5	67.00	1	67.10	67.00	4	2,121	0.19%
2018/06/14	10	68.60	0	0.00	68.10	10	2,117	0.47%
2018/06/13	8	67.10	0	0.00	68.50	8	2,106	0.38%
2018/06/01	4	66.65	0	0.00	66.60	4	2,258	0.18%
2018/05/31	0	0.00	5	68.80	67.60	-5	2,237	-0.22%
2018/05/22	5	62.50	0	0.00	62.50	5	2,114	0.24%
2018/05/21	0	0.00	5	62.60	63.10	-5	2,142	-0.23%
2018/05/18	5	62.00	0	0.00	61.80	5	2,143	0.23%
2018/05/16	0	0.00	8	63.30	63.20	-8	2,142	-0.37%
2018/05/14	5	60.30	5	60.80	60.70	0	2,178	0.00%
2018/05/11	12	63.70	0	0.00	63.20	12	2,124	0.56%
2018/05/08	1	64.00	0	0.00	63.90	1	2,070	0.05%
2018/05/02	3	73.30	3	73.60	72.60	0	2,011	0.00%
2018/04/27	1	71.00	0	0.00	71.20	1	2,056	0.05%
2018/04/26	1	70.80	0	0.00	70.70	1	2,129	0.05%
2018/04/13	6	76.60	0	0.00	76.40	6	2,310	0.26%
2018/04/09	0	0.00	3	75.13	75.60	-3	2,367	-0.13%
2018/03/31	6	75.50	0	0.00	75.60	6	2,438	0.25%
2018/03/30	2	75.60	11	75.60	75.50	-9	2,481	-0.36%
2018/03/27	0	0.00	1	75.50	75.20	-1	2,758	-0.04%
2018/03/26	11	75.01	0	0.00	75.00	11	2,752	0.40%
2018/03/16	0	0.00	1	75.90	75.70	-1	2,824	-0.04%
2018/03/14	1	75.20	0	0.00	75.50	1	2,804	0.04%
2018/03/13	35	74.65	0	0.00	76.00	35	2,840	1.23%
2018/03/08	2	74.00	0	0.00	74.20	2	2,856	0.07%
2018/03/05	0	0.00	35	72.20	71.50	-35	2,931	-1.19%
2018/03/01	12	73.50	0	0.00	73.40	12	3,014	0.40%
2018/02/27	11	73.98	0	0.00	73.50	11	3,035	0.36%
2018/02/23	0	0.00	23	73.35	73.10	-23	3,096	-0.74%
2018/02/21	0	0.00	1	73.00	73.90	-1	3,261	-0.03%
2018/01/31	2	72.10	0	0.00	71.90	2	3,586	0.06%
2018/01/29	2	71.60	0	0.00	72.50	2	3,649	0.05%
2018/01/26	2	74.85	0	0.00	75.30	2	3,578	0.06%
2018/01/25	3	76.10	0	0.00	75.30	3	3,604	0.08%
2018/01/24	1	75.70	0	0.00	75.80	1	3,639	0.03%
2018/01/19	4	74.90	20	73.50	74.90	-16	3,738	-0.43%
2018/01/18	2	73.50	0	0.00	73.20	2	3,715	0.05%
2018/01/17	20	72.50	0	0.00	72.50	20	3,712	0.54%
2018/01/05	1	74.10	0	0.00	73.60	1	4,330	0.02%