晶技 (3042)-群益金鼎券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
111.0
漲跌
▼1.0
漲幅
-0.89%
成交量
1,670張
產業
上市電子零組件類股
1036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

晶技 (3042)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	7	111.07	2	112.00	111.00	5	4,554	0.11%
2024/05/14	0	0.00	0	112.00	112.00	0	4,543	0.00%
2024/05/13	4	110.12	22	109.95	110.00	-18	4,519	-0.40%
2024/05/10	99	110.76	24	110.48	110.50	75	4,504	1.67%
2024/05/09	2	112.50	104	113.38	112.50	-102	4,471	-2.28%	大賣/鉅額交易
2024/05/08	147	112.68	8	110.50	113.00	139	4,445	3.13%	大買/鉅額交易
2024/05/07	196.2	111.78	12.9	111.82	111.00	183.3	4,413	4.15%	大買/鉅額交易
2024/05/06	194	111.30	18	110.36	112.00	176	4,380	4.02%	大買/鉅額交易
2024/05/03	10	111.75	657	111.87	111.50	-647	4,340	-14.91%	大賣/鉅額交易
2024/05/02	3	112.00	13	111.27	112.00	-10	4,276	-0.23%
2024/04/30	2	112.50	6	111.76	112.50	-4	4,246	-0.09%
2024/04/29	1	109.50	11	109.23	111.00	-10	4,221	-0.24%
2024/04/26	18	107.33	8.9	106.60	106.50	9.1	4,202	0.22%
2024/04/25	165	107.31	10.1	106.66	107.00	154.9	4,192	3.69%	大買/鉅額交易
2024/04/24	5	106.00	5	104.70	106.00	0	4,174	0.00%
2024/04/23	4	104.00	4	103.50	104.00	0	4,174	0.00%
2024/04/22	19	103.55	21	104.07	103.50	-2	4,166	-0.05%
2024/04/19	38	106.86	35	106.96	106.50	3	4,145	0.07%
2024/04/17	0	110.50	0	0.00	110.00	0	4,124	0.00%
2024/04/16	49	109.36	49	108.95	109.00	0	4,121	0.00%
2024/04/15	5	112.20	4	113.00	112.00	1	4,066	0.02%
2024/04/12	0	0.00	0	113.00	113.00	0	4,061	0.00%
2024/04/11	0	0.00	4	112.50	112.50	-4	4,042	-0.10%
2024/04/10	5.1	112.90	7	112.79	112.50	-1.9	4,030	-0.05%
2024/04/09	13	111.62	40	111.96	111.00	-27	4,006	-0.67%
2024/04/08	18	110.06	19	109.16	110.00	-1	3,948	-0.03%
2024/04/03	1	110.00	1	109.00	109.50	0	3,918	0.00%
2024/04/02	105	110.71	264	110.91	110.50	-159	3,889	-4.09%	大買/大賣/鉅額交易
2024/04/01	61	111.43	769.5	111.02	110.50	-708.5	3,849	-18.41%	大賣/鉅額交易
2024/03/29	1.2	111.18	1,189.1	112.27	113.00	-1,187.9	3,797	-31.29%	大賣/鉅額交易
2024/03/28	29	115.24	42.1	114.86	114.50	-13	3,512	-0.37%
2024/03/27	441	113.01	351.3	112.80	113.50	89.7	3,365	2.67%	大買/大賣/
2024/03/26	0.3	112.49	33.1	111.70	112.50	-32.8	3,333	-0.98%
2024/03/25	8.2	116.76	7	116.93	115.00	1.2	3,277	0.04%
2024/03/22	54.1	117.18	104	118.19	117.00	-49.9	3,235	-1.54%	大賣/
2024/03/21	340.6	122.73	233	121.99	121.50	107.6	3,152	3.41%	大買/大賣/鉅額交易
2024/03/20	90	120.68	85	120.50	120.50	5	3,020	0.17%
2024/03/19	53	117.74	18.7	118.96	120.00	34.3	2,829	1.21%
2024/03/18	113.7	113.85	21.1	114.07	114.50	92.6	2,634	3.51%	大買/
2024/03/15	46.1	114.37	28	113.54	114.50	18.1	2,585	0.70%
2024/03/14	813.1	116.51	40	115.95	117.00	773.1	2,519	30.68%	大買/鉅額交易
2024/03/13	79	113.79	48	115.03	117.00	31	2,330	1.33%
2024/03/12	141	106.43	16	104.82	108.00	125	1,972	6.34%	大買/鉅額交易
2024/03/11	2	105.50	5.2	104.98	105.50	-3.2	1,893	-0.17%
2024/03/08	7.2	102.99	22.7	104.00	103.00	-15.5	1,883	-0.82%
2024/03/07	24	104.94	22	104.73	105.00	2	1,872	0.11%
2024/03/06	48	107.45	92.1	106.13	106.50	-44.1	1,836	-2.40%
2024/03/05	6.1	105.07	1.1	105.07	105.00	5	1,729	0.29%
2024/03/04	50.1	104.94	14	102.93	106.00	36.1	1,599	2.26%
2024/03/01	0	0.00	6	99.03	98.90	-6	1,440	-0.42%
2024/02/27	2.1	98.33	4.9	99.10	98.90	-2.8	1,453	-0.20%
2024/02/26	2.1	100.27	0	0.00	100.00	2.1	1,450	0.14%
2024/02/23	10	100.50	0	0.00	100.00	10	1,448	0.69%
2024/02/22	2	100.00	3	100.00	100.00	-1	1,430	-0.07%
2024/02/21	24	99.32	1	98.72	98.80	23	1,401	1.64%
2024/02/20	1	97.30	3	97.07	96.20	-1.9	1,364	-0.14%
2024/02/19	1	97.70	0	0.00	97.30	1	1,372	0.07%
2024/02/16	5	97.58	1	97.81	97.50	4	1,407	0.29%
2024/02/15	3	96.00	1.9	96.84	96.90	1.1	1,483	0.07%
2024/02/05	1	95.70	0	0.00	95.30	1	1,482	0.07%
2024/02/02	1	95.70	0	0.00	95.50	1	1,504	0.07%
2024/01/30	0	0.00	0.9	96.00	95.50	-0.9	1,535	-0.06%
2024/01/29	1	96.20	0	0.00	96.20	1	1,539	0.06%
2024/01/26	0	0.00	1	96.50	96.50	-1	1,542	-0.06%
2024/01/25	1	96.30	0	0.00	96.30	1	1,543	0.06%
2024/01/22	2	95.60	2	95.60	96.00	0	1,558	0.00%
2024/01/19	0	0.00	8	94.84	95.00	-8	1,552	-0.51%
2024/01/18	5	94.28	2	93.90	94.20	3	1,564	0.19%
2024/01/17	150	94.53	0	0.00	94.00	150	1,565	9.58%	大買/鉅額交易
2024/01/15	0	0.00	0	95.50	96.00	0	1,558	0.00%
2024/01/12	2	95.00	0	95.20	94.80	2	1,563	0.13%
2024/01/11	1	94.31	0	0.00	94.90	1	1,563	0.07%
2024/01/10	2.1	94.51	0	0.00	94.90	2.1	1,597	0.13%
2024/01/09	0	0.00	1	95.80	95.50	-1	1,623	-0.06%
2024/01/08	3	96.60	0.9	96.60	95.70	2.1	1,671	0.13%
2024/01/05	1	98.20	0	0.00	96.70	1	1,709	0.06%
2024/01/04	2	98.30	1.5	97.65	97.60	0.5	1,735	0.03%
2024/01/03	362	98.90	0	0.00	98.30	362	1,746	20.73%	大買/鉅額交易
2024/01/02	2	98.50	0	0.00	99.00	2	1,746	0.11%
2023/12/29	0	0.00	0.9	98.50	98.60	-0.9	1,768	-0.05%
2023/12/28	1	98.60	0	98.60	98.80	1	1,784	0.05%
2023/12/26	2	98.20	3	97.93	98.00	-1	1,856	-0.05%
2023/12/25	3	96.57	2	96.45	96.60	1	1,911	0.05%
2023/12/22	10	96.64	10	97.04	96.60	0	1,965	0.00%
2023/12/21	0	0.00	80	98.30	97.00	-80	1,980	-4.04%
2023/12/20	1	98.00	2	98.30	98.00	-1	1,981	-0.05%
2023/12/19	3	97.70	19	98.28	97.70	-16	1,998	-0.80%
2023/12/18	61	100.76	0	0.00	100.00	61	2,004	3.04%
2023/12/15	0	0.00	18.2	101.39	101.00	-18.2	2,082	-0.88%
2023/12/14	1	100.51	10	100.50	101.50	-9	2,197	-0.41%
2023/12/13	0	0.00	5	100.40	100.00	-5	2,268	-0.22%
2023/12/12	8	100.00	10	100.00	100.00	-2	2,298	-0.09%
2023/12/11	6	100.00	9	100.15	100.00	-2.9	2,348	-0.13%
2023/12/08	20	100.09	263	100.14	100.00	-243	2,413	-10.07%	大賣/鉅額交易
2023/12/07	8	102.50	8	102.38	101.50	0	2,441	0.00%
2023/12/06	17	103.59	1	102.64	104.00	16	2,475	0.64%
2023/12/05	16	103.00	2	103.50	103.00	14	2,521	0.56%
2023/12/04	14	102.86	0	103.00	103.00	14	2,619	0.53%
2023/12/01	16	101.50	1.5	101.50	101.50	14.5	2,901	0.50%
2023/11/30	36	103.42	5	102.30	103.00	31	2,981	1.04%
2023/11/29	0	0.00	75.9	102.32	102.50	-75.9	2,978	-2.55%
2023/11/28	1	101.50	3	101.00	102.00	-2	3,012	-0.07%
2023/11/27	2	101.50	8	101.37	100.50	-6	3,028	-0.20%
2023/11/24	1	99.30	5	99.10	100.50	-4	3,037	-0.13%
2023/11/22	0	0.00	0.3	99.90	100.00	-0.3	3,047	-0.01%
2023/11/21	1	100.50	2	100.50	100.00	-1	3,079	-0.03%
2023/11/20	1	99.80	2.3	100.19	100.50	-1.3	3,146	-0.04%
2023/11/17	0.1	99.70	36	99.70	99.70	-36	3,177	-1.13%
2023/11/16	10	99.38	1	99.40	99.20	9	3,292	0.27%
2023/11/15	2	100.55	3	100.77	99.70	-1	3,374	-0.03%
2023/11/14	6	98.93	4.3	99.34	99.70	1.7	3,463	0.05%
2023/11/10	2.2	96.64	3	96.13	96.10	-0.8	3,602	-0.02%
2023/11/09	2	98.50	1	97.42	98.00	1	3,590	0.03%
2023/11/08	1	97.70	0.1	98.10	97.70	0.9	3,580	0.03%
2023/11/07	0.1	98.61	2.9	98.55	98.40	-2.8	3,571	-0.08%
2023/11/06	1	98.40	0	0.00	98.30	1	3,575	0.03%
2023/11/03	1	97.21	4	97.63	97.80	-3	3,604	-0.08%
2023/11/02	0	0.00	3	97.17	97.50	-3	3,640	-0.08%
2023/11/01	3	95.93	7	96.04	96.00	-4	3,684	-0.11%
2023/10/31	4.2	96.45	14.9	96.67	95.90	-10.7	3,685	-0.29%
2023/10/30	2	97.00	4	97.20	97.50	-2	3,688	-0.05%
2023/10/27	13	97.41	3	96.80	96.70	10	3,706	0.27%
2023/10/26	15	96.97	50	97.41	96.70	-35	3,718	-0.94%
2023/10/25	8	98.99	9	99.83	98.90	-1	3,722	-0.03%
2023/10/24	5	98.56	13	98.42	99.40	-8	3,739	-0.21%
2023/10/23	2	98.00	8	98.03	97.80	-6	3,759	-0.16%
2023/10/20	23	97.59	9	96.78	97.70	14	3,783	0.37%
2023/10/19	14	97.79	7	97.56	97.90	7	3,801	0.19%
2023/10/18	45.2	98.09	23	98.49	98.30	22.2	3,825	0.58%
2023/10/17	12	100.00	17	99.80	100.00	-5	3,781	-0.13%
2023/10/16	38.2	98.33	74	97.52	98.50	-35.8	3,763	-0.95%
2023/10/13	14	98.91	6.4	98.85	100.00	7.6	3,733	0.20%
2023/10/12	9	98.27	647	97.72	98.50	-638	3,693	-17.27%	大賣/鉅額交易
2023/10/11	8	97.65	17	97.61	97.90	-9	3,676	-0.24%
2023/10/06	6	96.73	6.8	96.80	96.60	-0.8	3,689	-0.02%
2023/10/05	16	96.59	35	97.39	96.40	-19	3,722	-0.51%
2023/10/04	3	97.00	8	96.64	97.00	-5	3,699	-0.14%
2023/10/03	4	98.10	11.3	98.03	98.00	-7.3	3,698	-0.20%
2023/10/02	28	97.66	16.9	97.22	98.00	11.1	3,711	0.30%
2023/09/28	35.5	96.76	380	96.25	96.80	-344.6	3,669	-9.39%	大賣/鉅額交易
2023/09/27	42.3	96.84	40	96.48	97.10	2.3	3,625	0.06%
2023/09/26	15	98.46	27	99.55	98.30	-12	3,668	-0.33%
2023/09/25	8	99.76	10	99.85	99.70	-2	3,714	-0.05%
2023/09/22	22	98.62	8	98.61	99.60	14	3,711	0.38%
2023/09/21	61	98.98	25	98.69	99.10	36	3,700	0.97%
2023/09/20	88	100.14	40	101.01	99.10	48	3,684	1.30%
2023/09/19	182	103.55	28.1	104.06	103.50	153.9	3,634	4.23%	大買/鉅額交易
2023/09/18	14.5	103.33	11	102.37	103.00	3.5	3,582	0.10%
2023/09/15	3	102.00	2	101.00	102.50	1	3,520	0.03%
2023/09/14	357.1	100.60	9	100.39	101.50	348.1	3,503	9.94%	大買/鉅額交易
2023/09/13	34	99.19	42	100.06	99.20	-8	3,463	-0.23%
2023/09/12	52	100.36	72.8	99.58	101.00	-20.7	3,415	-0.61%
2023/09/11	7.1	101.00	30	101.23	101.00	-22.8	3,342	-0.68%
2023/09/08	39.7	101.39	12.1	101.91	101.00	27.6	3,292	0.84%
2023/09/07	1.1	102.86	17.2	102.13	103.00	-16.1	3,226	-0.50%
2023/09/06	26.2	101.37	52.9	100.29	103.00	-26.7	3,130	-0.85%
2023/09/05	2	96.10	7	95.81	97.90	-5	2,825	-0.18%
2023/09/04	14	95.33	14	95.14	95.60	0	2,749	0.00%
2023/09/01	2	94.40	9	94.23	94.40	-7	2,733	-0.26%
2023/08/31	2	95.40	8	95.05	94.70	-6	2,686	-0.22%
2023/08/30	2	93.80	7	93.77	94.50	-5	2,684	-0.19%
2023/08/29	3	92.50	7.9	92.55	93.90	-4.9	2,672	-0.18%
2023/08/28	34	92.50	20	92.31	92.50	14.1	2,654	0.53%
2023/08/25	1	94.00	0	0.00	92.90	1	2,660	0.04%
2023/08/24	41	94.80	8	94.54	95.00	33	2,629	1.25%
2023/08/23	16	93.01	14	93.23	93.10	2	2,570	0.08%
2023/08/22	19	94.94	18	94.30	93.50	1	2,549	0.04%
2023/08/21	3	93.56	13	93.49	92.00	-10	2,435	-0.41%
2023/08/18	24	94.89	22	95.60	94.40	2	2,340	0.09%
2023/08/17	96	94.58	20	93.77	95.70	76	2,208	3.44%
2023/08/16	61	89.94	4	89.90	90.00	57.1	1,983	2.88%
2023/08/15	5	90.46	0	0.00	90.20	5	1,973	0.25%
2023/08/14	0	0.00	10	89.60	89.80	-10	1,964	-0.51%
2023/08/11	2.1	90.45	2	90.00	90.50	0.1	1,960	0.00%
2023/08/10	4	89.65	4	89.95	90.30	0	1,956	0.00%
2023/08/09	2	89.70	13	90.54	90.80	-11	1,940	-0.56%
2023/08/08	13	92.86	17.9	92.70	93.00	-4.9	1,902	-0.26%
2023/08/07	15	91.95	5	93.00	91.70	10	1,865	0.54%
2023/08/04	0	0.00	20	90.50	91.00	-20	1,833	-1.09%
2023/08/02	2	90.00	0	0.00	89.60	2	1,827	0.11%
2023/08/01	0	0.00	4	90.00	90.00	-4	1,820	-0.22%
2023/07/31	16	89.62	10	89.14	88.40	6	1,800	0.33%
2023/07/28	29.4	89.78	29	90.02	90.10	0.4	1,781	0.03%
2023/07/27	18	88.93	17	88.80	89.00	1	1,756	0.06%
2023/07/26	0	90.10	1	89.50	90.00	-0.9	1,729	-0.05%
2023/07/25	1	90.10	0	0.00	90.60	1	1,701	0.06%
2023/07/24	1	89.40	5	89.42	89.70	-4	1,668	-0.24%
2023/07/21	3	89.83	1	90.30	90.60	2	1,649	0.12%
2023/07/20	0	0.00	4	89.08	89.00	-4	1,638	-0.24%
2023/07/19	2	88.10	1	88.80	88.50	1	1,637	0.06%
2023/07/18	39	91.13	42	91.24	90.50	-3	1,623	-0.18%
2023/07/17	1	91.00	4	91.55	91.50	-3	1,617	-0.19%
2023/07/14	1	90.80	3	90.80	91.00	-2	1,615	-0.12%
2023/07/13	2	93.45	2	92.95	92.00	0	1,602	0.00%
2023/07/12	5	91.28	4	91.55	92.00	1	1,561	0.06%
2023/07/11	0	0.00	0.9	87.90	88.40	-0.9	1,516	-0.06%
2023/07/10	4	87.45	0	0.00	87.30	4	1,519	0.26%
2023/07/07	2	88.45	0	0.00	88.60	2	1,505	0.13%
2023/07/06	17	89.85	9.9	90.27	90.10	7.1	1,481	0.48%
2023/07/05	14.3	89.77	31	89.70	90.10	-16.7	1,456	-1.15%
2023/07/04	5	89.00	11	88.56	88.90	-6	1,438	-0.42%
2023/07/03	61	95.91	4	95.83	96.20	57	1,336	4.26%
2023/06/30	22	93.96	0	0.00	93.80	22	1,265	1.74%
2023/06/29	5	93.76	123.2	93.62	93.60	-118.2	1,262	-9.36%	大賣/鉅額交易
2023/06/28	324	95.24	261	94.29	93.10	63	1,248	5.05%	大買/大賣/
2023/06/27	6.1	96.90	16	96.74	94.50	-9.9	1,226	-0.81%
2023/06/26	17.1	97.95	3	98.00	97.70	14.1	1,195	1.18%
2023/06/21	22	96.00	1	95.90	96.30	21	1,137	1.85%
2023/06/20	0	0.00	0	95.20	95.60	0	1,107	0.00%
2023/06/19	1	94.10	6	94.40	94.50	-5	1,106	-0.45%
2023/06/16	5	93.94	4	93.04	94.30	1	1,105	0.09%
2023/06/15	1	93.30	0	0.00	92.20	1	1,087	0.09%
2023/06/13	4	93.30	5	93.40	93.10	-1	1,091	-0.09%
2023/06/12	0	91.80	0	93.20	93.20	0	1,099	0.00%
2023/06/09	5	92.30	1	92.60	92.50	4.1	1,088	0.37%
2023/06/08	1	93.90	1	94.09	93.30	0	1,087	0.00%
2023/06/07	0	93.20	2	93.00	93.30	-2	1,081	-0.19%
2023/06/06	3	92.40	7	91.96	92.40	-4	1,081	-0.37%
2023/06/05	75	92.15	1	92.49	92.60	74	1,095	6.75%
2023/06/02	3	91.80	0	91.70	90.90	3	1,123	0.27%
2023/05/31	0	0.00	148	89.68	90.30	-148	1,120	-13.21%	大賣/鉅額交易
2023/05/30	2	89.70	3	89.07	89.40	-1	1,108	-0.09%
2023/05/29	0	0.00	1	89.50	89.40	-1	1,107	-0.09%
2023/05/26	0	89.10	7.1	88.72	88.60	-7.1	1,098	-0.64%
2023/05/25	3	88.17	2	88.25	88.00	1	1,081	0.09%
2023/05/24	5	87.72	1	87.80	87.80	4	1,073	0.37%
2023/05/23	10	87.36	0	0.00	87.30	10	1,074	0.93%
2023/05/22	0	0.00	1	87.50	87.10	-1	1,084	-0.09%
2023/05/19	4	86.90	3	87.00	86.70	1	1,083	0.09%
2023/05/18	1	86.50	0	0.00	87.00	1	1,090	0.09%
2023/05/17	6	86.52	1	86.60	86.40	5	1,099	0.45%
2023/05/16	24	86.27	8.2	85.76	86.20	15.8	1,125	1.40%
2023/05/15	3	85.17	2.7	85.10	85.20	0.3	1,128	0.03%
2023/05/12	1	84.50	2	85.25	85.40	-1	1,144	-0.09%
2023/05/11	1	84.50	22.1	84.76	84.70	-21.1	1,154	-1.82%
2023/05/10	15	85.05	11	85.09	85.10	4	1,165	0.34%
2023/05/09	0	0.00	0.9	86.60	86.60	-0.9	1,158	-0.08%
2023/05/08	1	86.30	1	86.51	87.00	0	1,178	0.00%
2023/05/05	1	86.01	0	86.20	86.00	1	1,200	0.08%
2023/05/03	7	85.89	0	0.00	86.00	7	1,285	0.55%
2023/05/02	0	0.00	3	85.57	85.90	-3	1,321	-0.23%
2023/04/28	2	85.30	0	0.00	85.20	2	1,330	0.15%
2023/04/27	0	0.00	1	84.50	84.90	-1	1,328	-0.08%
2023/04/26	24	83.31	10	83.58	84.70	14	1,328	1.05%
2023/04/25	110.1	84.01	10	84.56	83.90	100.1	1,329	7.53%	大買/
2023/04/24	0.1	85.70	6	86.13	86.00	-5.9	1,311	-0.45%
2023/04/21	0	0.00	1	86.00	85.00	-1	1,321	-0.08%
2023/04/20	2	86.50	0	0.00	86.00	2	1,342	0.15%
2023/04/19	48	87.45	0	0.00	87.20	48	1,339	3.58%
2023/04/18	1	88.40	0	0.00	88.10	1	1,329	0.08%
2023/04/17	1	87.90	0	0.00	87.90	1	1,323	0.08%
2023/04/14	4	87.85	0	0.00	87.70	4	1,323	0.30%
2023/04/13	3	87.87	4	88.23	87.80	-1	1,322	-0.08%
2023/04/12	2	88.90	0	0.00	88.60	2	1,323	0.15%
2023/04/11	4.1	88.79	2	89.10	89.00	2.1	1,317	0.16%
2023/04/10	0	0.00	2	88.30	88.60	-2	1,316	-0.15%
2023/04/07	3.1	87.87	1	88.70	88.90	2.1	1,322	0.16%
2023/04/06	6.2	88.37	0	0.00	88.10	6.2	1,313	0.47%
2023/03/31	2	89.00	3	89.37	89.00	-1	1,310	-0.08%
2023/03/30	31	89.15	4	89.18	88.90	27	1,299	2.08%
2023/03/29	2	88.50	1	88.60	88.60	1	1,289	0.08%
2023/03/28	1.1	87.98	7	88.33	87.70	-6	1,301	-0.46%
2023/03/27	0	88.50	0	0.00	88.40	0	1,303	0.00%
2023/03/24	3	88.50	5	88.66	88.20	-2	1,314	-0.15%
2023/03/23	0	0.00	2	88.40	88.40	-2	1,299	-0.15%
2023/03/22	4	87.85	4	87.60	87.80	0	1,289	0.00%
2023/03/21	4	88.40	2	88.10	88.50	2	1,265	0.16%
2023/03/20	2	86.90	0	0.00	87.80	2	1,251	0.16%
2023/03/17	0	0.00	0.9	86.59	86.90	-0.9	1,244	-0.08%
2023/03/16	1	85.50	0.1	86.00	85.80	0.9	1,240	0.08%
2023/03/15	0	0.00	8	86.70	86.10	-8	1,239	-0.65%
2023/03/14	0	0.00	4	86.15	86.00	-4	1,243	-0.32%
2023/03/13	2	85.75	3	86.07	86.20	-1	1,243	-0.08%
2023/03/10	1	86.60	8	86.90	86.60	-7	1,240	-0.56%
2023/03/09	1	88.00	4	87.98	87.90	-3	1,247	-0.24%
2023/03/08	5	87.47	307	87.36	88.10	-302	1,241	-24.33%	大賣/鉅額交易
2023/03/07	10	88.93	7	89.06	88.70	3	1,203	0.25%
2023/03/06	2	88.80	0	89.40	89.40	2	1,148	0.17%
2023/03/03	1	88.70	0	88.70	88.30	1	1,132	0.09%
2023/03/02	0	0.00	0	88.10	88.30	0	1,126	0.00%
2023/03/01	0	0.00	4	86.55	87.10	-4	1,113	-0.36%
2023/02/23	0.1	86.90	0	0.00	86.50	0.1	1,099	0.00%
2023/02/22	0	0.00	2	86.30	86.80	-2	1,104	-0.18%
2023/02/20	2	86.20	2	86.30	86.20	0	1,121	0.00%
2023/02/17	2	86.40	2	86.40	86.50	0	1,119	0.00%
2023/02/16	0.1	86.90	0	0.00	86.60	0.1	1,128	0.01%
2023/02/14	1	85.70	2	85.80	85.20	-1	1,134	-0.09%
2023/02/13	1	85.80	10.1	85.41	86.50	-9.1	1,116	-0.81%
2023/02/07	2	88.21	0	0.00	88.60	2	1,122	0.18%
2023/02/06	0	88.50	2	89.80	89.20	-2	1,125	-0.18%
2023/02/03	0	0.00	98	89.84	90.00	-98	1,107	-8.85%
2023/02/02	0	0.00	1	89.90	90.50	-1	1,083	-0.09%
2023/02/01	1	88.40	0	87.70	88.70	1	1,040	0.09%
2023/01/31	0.1	86.18	0	86.40	87.10	0.1	1,011	0.01%
2023/01/30	0	84.60	0	0.00	85.10	0	984	0.00%
2023/01/16	11	83.33	13	83.03	83.00	-2	996	-0.20%
2023/01/13	16	83.85	3	83.33	83.30	13	1,012	1.28%
2023/01/10	95	85.10	0	84.50	85.40	95	1,095	8.67%
2023/01/05	0	82.20	0	0.00	81.80	0	1,248	0.00%
2023/01/04	19	81.38	0	0.00	81.50	19	1,260	1.51%
2022/12/30	0	0.00	2	82.70	82.70	-2	1,306	-0.15%
2022/12/29	0	0.00	2	80.55	81.40	-2	1,298	-0.15%
2022/12/27	0	0.00	2	81.70	82.30	-2	1,319	-0.15%
2022/12/23	0	0.00	4	82.65	83.00	-4	1,353	-0.30%
2022/12/22	0	0.00	2	82.80	82.40	-2	1,378	-0.15%
2022/12/21	89	82.09	6	82.00	81.80	83	1,402	5.92%
2022/12/19	3	85.70	0	0.00	85.50	3	1,429	0.21%
2022/12/16	0	0.00	4	86.00	86.20	-4	1,418	-0.28%
2022/12/13	0.2	84.80	0	0.00	84.20	0.2	1,398	0.01%
2022/12/12	6	83.92	2	84.25	85.20	4	1,395	0.29%
2022/12/09	0	0.00	2	84.80	84.30	-2	1,402	-0.14%
2022/12/07	2	83.30	0	0.00	83.30	2	1,403	0.14%
2022/12/06	35	84.27	17	84.45	83.00	18	1,401	1.28%
2022/12/05	0	0.00	12	86.32	85.80	-12	1,387	-0.86%
2022/12/02	2	86.30	5	86.08	86.00	-3	1,384	-0.22%
2022/12/01	0	0.00	6	84.90	85.40	-6	1,375	-0.44%
2022/11/30	5	82.50	10	83.16	83.50	-5	1,371	-0.36%
2022/11/29	0	0.00	2	81.75	82.10	-2	1,367	-0.15%
2022/11/28	14	81.96	22	81.83	82.20	-8	1,369	-0.58%
2022/11/25	1	81.60	51	81.92	81.60	-50	1,375	-3.64%
2022/11/24	1	82.20	1	82.10	82.50	0	1,380	0.00%
2022/11/23	0	0.00	7	81.49	81.20	-7	1,372	-0.51%
2022/11/18	38	83.15	1	82.70	82.00	37	1,398	2.65%
2022/11/17	0	0.00	7	83.54	83.10	-7	1,399	-0.50%
2022/11/16	0	0.00	5	82.00	82.90	-5	1,406	-0.36%
2022/11/15	2	82.10	5	81.84	82.10	-3	1,400	-0.21%
2022/11/11	1	80.80	3	82.55	81.00	-2	1,442	-0.14%
2022/11/09	12	79.68	2	80.30	80.10	10	1,480	0.68%
2022/11/08	0	80.50	0	0.00	79.40	0	1,480	0.00%
2022/11/07	0	78.90	0	0.00	79.50	0	1,501	0.00%
2022/11/04	2	78.90	8	78.46	78.80	-6	1,514	-0.40%
2022/11/03	0	0.00	2	78.15	78.40	-2	1,521	-0.13%
2022/11/02	0	0.00	2	77.41	77.50	-2	1,526	-0.13%
2022/10/28	0	0.00	1	74.70	75.50	-1	1,524	-0.07%
2022/10/27	2	74.30	129	74.84	75.50	-127	1,523	-8.34%	大賣/鉅額交易
2022/10/25	2	75.80	0	0.00	75.10	2	1,537	0.13%
2022/10/24	1	77.40	1	75.70	75.60	0	1,567	0.00%
2022/10/20	2	75.50	3	75.43	76.20	-1	1,608	-0.06%
2022/10/19	102	75.81	4	75.80	75.70	98	1,580	6.20%	大買/
2022/10/18	2	75.45	0	0.00	75.10	2	1,563	0.13%
2022/10/17	4	73.00	1	72.50	74.20	3	1,567	0.19%
2022/10/14	23	73.70	8	73.93	73.50	15	1,571	0.95%
2022/10/13	33	73.01	152	74.29	71.70	-119	1,546	-7.70%	大賣/鉅額交易
2022/10/12	0	0.00	6	71.18	72.40	-6	1,430	-0.42%
2022/10/11	0	0.00	22	70.65	71.00	-22	1,459	-1.51%
2022/10/07	2	72.50	30	72.07	72.00	-28	1,517	-1.85%
2022/10/05	2	75.25	4	75.53	75.00	-2	1,612	-0.12%
2022/10/04	6	73.77	6	72.85	73.90	0	1,620	0.00%
2022/10/03	5	71.50	5	71.92	71.50	0	1,630	0.00%
2022/09/30	3	70.80	127	70.99	71.90	-124	1,661	-7.46%	大賣/鉅額交易
2022/09/29	3	72.36	6	72.53	72.30	-3	1,693	-0.18%
2022/09/28	3	73.37	18	74.14	73.00	-15	1,689	-0.89%
2022/09/27	0	0.00	135	75.81	76.00	-135	1,694	-7.97%	大賣/鉅額交易
2022/09/26	3	75.93	29	77.74	76.40	-26	1,731	-1.50%
2022/09/23	1	81.10	0	0.00	81.30	1	1,734	0.06%
2022/09/22	5	82.58	1	82.60	82.50	4	1,755	0.23%
2022/09/21	146	84.34	0	0.00	83.90	146	1,770	8.25%	大買/鉅額交易
2022/09/20	4	84.95	2	84.90	85.00	2	1,803	0.11%
2022/09/19	3	84.67	0	0.00	84.80	3	1,822	0.16%
2022/09/16	2	85.50	1	85.50	85.10	1	1,830	0.05%
2022/09/14	2	84.00	0	0.00	84.40	2	1,863	0.11%
2022/09/13	2	85.65	1	85.40	85.10	1	1,887	0.05%
2022/09/12	0	0.00	1	84.60	84.00	-1	1,920	-0.05%
2022/09/08	0	0.00	3	82.83	84.00	-3	1,951	-0.15%
2022/09/07	0	0.00	1	82.10	82.00	-1	1,990	-0.05%
2022/09/06	6	83.53	2	83.50	82.30	4	2,014	0.20%
2022/09/01	4	85.73	1	85.90	85.70	3	2,138	0.14%
2022/08/31	0	0.00	2	87.10	86.90	-2	2,226	-0.09%
2022/08/30	1	85.81	0	0.00	86.30	1	2,272	0.04%
2022/08/29	1	85.80	1	85.90	85.80	0	2,307	0.00%
2022/08/26	0	88.80	4	88.40	88.40	-4	2,298	-0.17%
2022/08/25	0	86.72	5	86.88	86.80	-5	2,303	-0.22%
2022/08/24	3	86.27	0	0.00	86.10	3	2,332	0.13%
2022/08/23	5	87.52	2	87.80	87.10	3	2,329	0.13%
2022/08/19	121	89.47	9	89.38	89.40	112	2,361	4.74%	大買/鉅額交易
2022/08/18	0	89.30	2	89.30	89.40	-2	2,343	-0.08%
2022/08/17	0	0.00	2.4	91.04	90.80	-2.4	2,308	-0.10%
2022/08/16	0	0.00	0	91.20	90.80	0	2,320	0.00%
2022/08/15	4.2	90.00	0	0.00	89.80	4.2	2,283	0.18%
2022/08/12	8	90.06	4	89.60	90.00	4	2,281	0.18%
2022/08/11	0	0.00	10	88.69	88.50	-10	2,257	-0.44%
2022/08/10	3.7	87.87	3	88.00	87.80	0.7	2,260	0.03%
2022/08/09	0	87.40	0.1	87.30	88.00	-0.1	2,261	0.00%
2022/08/08	0.1	86.80	0	0.00	86.90	0.1	2,267	0.00%
2022/08/05	0	0.00	2	86.80	86.70	-2	2,279	-0.09%
2022/08/04	0	0.00	2.1	85.35	86.00	-2.1	2,303	-0.09%
2022/08/03	0.1	86.79	6	86.28	86.10	-5.9	2,295	-0.26%
2022/08/02	0	0.00	6	86.63	86.70	-6	2,304	-0.26%
2022/08/01	2	88.05	6	88.00	87.60	-4	2,295	-0.17%
2022/07/29	6.4	86.69	37	87.18	87.40	-30.6	2,288	-1.34%
2022/07/28	4	85.00	20	84.89	85.00	-16	2,266	-0.71%
2022/07/27	0	82.80	105	82.28	84.30	-105	2,261	-4.64%	大賣/鉅額交易
2022/07/26	9	84.64	227	84.71	83.70	-218	2,201	-9.90%	大賣/鉅額交易
2022/07/25	1	86.60	7	85.70	86.40	-6	2,178	-0.28%
2022/07/22	1	87.50	1	87.50	86.10	0	2,188	0.00%
2022/07/21	67	86.87	69.1	86.16	87.00	-2.1	2,206	-0.10%
2022/07/20	2.1	87.69	0.5	88.10	86.80	1.6	2,227	0.07%
2022/07/19	4	86.70	0.5	87.00	86.90	3.5	2,255	0.16%
2022/07/18	8	86.70	1	88.00	87.50	7	2,276	0.31%
2022/07/15	1	86.80	3	86.27	86.00	-2	2,269	-0.09%
2022/07/13	0	0.00	2	89.70	90.80	-2	2,190	-0.09%
2022/07/12	112	87.82	93	88.00	86.90	19	2,169	0.88%	大買/
2022/07/11	1	89.00	6	89.38	89.60	-5	2,172	-0.23%
2022/07/08	2	87.60	5	87.50	88.40	-3	2,158	-0.14%
2022/07/07	2	81.55	3	81.60	84.00	-1	2,120	-0.05%
2022/07/06	5	84.38	4	84.03	83.70	1	2,083	0.05%
2022/07/05	21	85.26	4	85.80	86.30	17	2,101	0.81%
2022/07/04	213	85.46	9	85.28	84.60	204	2,090	9.76%	大買/鉅額交易
2022/07/01	21	88.20	16.2	88.58	87.60	4.8	2,089	0.23%
2022/06/30	3	91.10	1	90.90	90.70	2	2,052	0.10%
2022/06/29	5	93.38	4	93.43	93.20	1	2,033	0.05%
2022/06/28	0	0.00	27.2	96.37	95.20	-27.2	2,026	-1.34%
2022/06/27	1	98.00	4	98.45	98.30	-3	2,017	-0.15%
2022/06/24	0	0.00	8	97.53	97.10	-8	2,028	-0.39%
2022/06/22	1	98.90	31	99.09	97.30	-30	2,081	-1.44%
2022/06/20	2	98.45	54	99.23	97.00	-52	2,135	-2.44%
2022/06/17	3.4	99.59	5	98.74	99.00	-1.6	2,138	-0.07%
2022/06/16	0	0.00	5	101.50	99.10	-5	2,221	-0.23%
2022/06/15	72	101.28	0	0.00	100.50	72	2,233	3.22%
2022/06/14	7	100.37	28	99.60	100.50	-21	2,279	-0.92%
2022/06/13	2	100.50	15.5	101.47	101.00	-13.5	2,296	-0.59%
2022/06/10	38	102.62	16	102.69	103.00	22	2,275	0.97%
2022/06/09	14	101.89	8	101.94	102.50	6	2,215	0.27%
2022/06/08	18	100.09	2	100.00	100.50	16	2,140	0.75%
2022/06/07	48	99.56	8	99.50	99.10	40	2,123	1.88%
2022/06/06	2	98.50	16	98.48	98.70	-14	2,116	-0.66%
2022/06/02	1	97.80	21	98.49	98.00	-20	2,170	-0.92%
2022/06/01	1	97.90	1	97.42	98.10	0	2,209	0.00%
2022/05/31	1	97.10	5	96.90	96.90	-4	2,200	-0.18%
2022/05/30	4	96.28	70	96.90	96.80	-66	2,220	-2.97%
2022/05/27	70	93.48	3	93.90	93.90	67	2,210	3.03%
2022/05/24	1	94.60	0	0.00	92.10	1	2,373	0.04%
2022/05/20	0	0.00	1	93.20	93.10	-1	2,374	-0.04%
2022/05/19	2	91.10	150	92.27	92.70	-148	2,376	-6.23%	大賣/鉅額交易
2022/05/18	1	93.10	2	93.15	93.50	-1	2,376	-0.04%
2022/05/17	1	91.60	1	90.60	91.60	0	2,378	0.00%
2022/05/16	6	90.42	5	89.60	89.60	1	2,388	0.04%
2022/05/13	7	87.30	1	88.40	88.10	6	2,391	0.25%
2022/05/12	0	0.00	7	86.87	86.00	-7	2,403	-0.29%
2022/05/11	3	89.50	1	89.90	89.30	2	2,393	0.08%
2022/05/10	1	89.10	9	88.93	90.30	-8	2,433	-0.33%
2022/05/09	1	90.20	3	90.60	90.00	-2	2,472	-0.08%
2022/05/06	0	91.80	8	92.48	92.30	-8	2,502	-0.32%
2022/05/05	0	0.00	1	93.30	93.60	-1	2,535	-0.04%
2022/05/04	1	92.60	2	92.50	92.50	-1	2,663	-0.04%
2022/04/29	0	0.00	1	90.50	91.00	-1	2,871	-0.03%
2022/04/28	2	90.15	0	0.00	90.10	2	2,924	0.07%
2022/04/26	2	92.00	2	90.80	90.90	0	3,019	0.00%
2022/04/25	1	92.90	11	93.01	92.30	-10	3,037	-0.33%
2022/04/22	0	0.00	7	96.36	96.00	-7	3,038	-0.23%
2022/04/21	4	98.45	3.1	99.38	98.20	0.9	3,060	0.03%
2022/04/20	9.1	97.91	111	98.12	99.40	-101.9	3,064	-3.33%	大賣/鉅額交易
2022/04/19	1	96.00	11	96.31	98.00	-10	3,042	-0.33%
2022/04/18	2	94.60	20	94.77	94.60	-18	3,058	-0.59%
2022/04/15	1	96.20	34	96.69	95.80	-33	3,083	-1.07%
2022/04/14	0	0.00	12	97.47	97.20	-12	3,185	-0.38%
2022/04/12	1	95.50	28	95.68	95.50	-27	3,329	-0.81%
2022/04/11	1	96.90	34	96.86	96.70	-33	3,403	-0.97%
2022/04/08	1	98.30	1	98.60	99.40	0	3,430	0.00%
2022/04/07	12	98.48	24	98.21	97.90	-12	3,493	-0.34%
2022/03/31	2	102.50	0	0.00	102.50	2	3,780	0.05%
2022/03/30	14	103.00	75	102.58	103.00	-61	3,848	-1.58%
2022/03/29	0	0.00	1	103.00	101.50	-1	4,044	-0.02%
2022/03/28	1	100.50	4.4	101.91	102.50	-3.4	4,443	-0.08%
2022/03/25	1.4	101.86	1	102.00	102.00	0.4	4,745	0.01%
2022/03/22	1	101.50	3	102.67	102.50	-2	4,763	-0.04%
2022/03/21	30	103.05	2	103.50	103.00	28	4,773	0.59%
2022/03/18	3	99.40	1	100.50	100.50	2	4,753	0.04%
2022/03/17	5	100.00	1.1	100.00	100.00	4	4,754	0.08%
2022/03/16	106	98.50	6	98.40	98.30	100	4,718	2.12%	大買/
2022/03/15	13	96.25	10	96.42	96.50	3	4,742	0.06%
2022/03/14	0	0.00	1	97.20	97.20	-1	4,811	-0.02%
2022/03/11	1	98.30	1	98.70	98.30	0	4,912	0.00%
2022/03/10	1	97.90	2	98.50	98.70	-1	5,020	-0.02%
2022/03/09	16	97.39	3	97.50	96.90	13	5,044	0.26%
2022/03/08	4	96.35	23	96.21	96.70	-19	5,101	-0.37%
2022/03/07	2	94.40	47	94.53	95.80	-45	5,099	-0.88%
2022/03/04	0	0.00	4	98.33	97.30	-4	5,116	-0.08%
2022/03/03	2	98.60	40	98.28	98.80	-38	5,192	-0.73%
2022/03/02	0	0.00	30.4	98.07	98.30	-30.4	5,214	-0.58%
2022/03/01	39.4	97.51	7	98.90	98.80	32.4	5,293	0.61%
2022/02/25	1	95.70	4	95.98	96.40	-3	5,263	-0.06%
2022/02/24	4	94.63	26	93.97	93.10	-22	5,334	-0.41%
2022/02/23	18	95.42	7	95.47	95.40	11	5,393	0.20%
2022/02/22	1	94.90	11	95.36	95.20	-10	5,581	-0.18%
2022/02/18	1	95.50	0	0.00	96.50	1	6,150	0.02%
2022/02/17	2	97.10	0	0.00	95.70	2	6,342	0.03%
2022/02/16	1	96.20	0	0.00	96.90	1	6,626	0.02%
2022/02/14	2.7	94.06	10	94.20	94.20	-7.3	6,750	-0.11%
2022/02/11	0	0.00	2	95.40	96.50	-2	6,763	-0.03%
2022/02/10	4	96.20	4	97.13	96.20	0	6,811	0.00%
2022/02/09	0.5	96.80	9.3	96.44	97.20	-8.8	6,830	-0.13%
2022/02/07	12	94.30	2	92.70	94.70	10	6,957	0.14%
2022/01/26	11	92.72	25	92.94	92.60	-14	6,985	-0.20%
2022/01/25	8.2	95.73	17	95.61	95.40	-8.8	7,096	-0.12%
2022/01/24	4.2	96.62	10	96.10	96.10	-5.8	7,156	-0.08%
2022/01/21	0	0.00	12	99.40	99.40	-12	7,050	-0.17%
2022/01/20	0	0.00	11	99.55	100.50	-11	7,024	-0.16%
2022/01/19	2	100.75	23	100.54	100.50	-21	6,974	-0.30%
2022/01/18	20	102.25	32	103.41	102.50	-12	6,945	-0.17%
2022/01/17	4	101.50	8	102.00	102.00	-4	6,912	-0.06%
2022/01/14	10	103.00	10	101.00	102.50	0	6,903	0.00%
2022/01/12	1	101.50	0	0.00	101.50	1	6,922	0.01%
2022/01/11	1	101.50	0	0.00	101.50	1	6,967	0.01%
2022/01/07	9	102.61	8	103.50	102.50	1	6,945	0.01%
2022/01/06	4.2	105.02	2	104.75	105.50	2.2	6,861	0.03%
2022/01/05	8	105.63	101	107.48	106.00	-93	6,844	-1.36%	大賣/
2022/01/04	10	106.80	0	0.00	107.50	10	6,801	0.15%
2021/12/30	4	106.13	2	107.00	105.50	2	6,756	0.03%
2021/12/29	22	108.64	43	108.99	107.00	-21	6,754	-0.31%
2021/12/28	3	105.50	202	105.37	105.50	-199	6,643	-3.00%	大賣/鉅額交易
2021/12/27	9	106.89	23	106.78	106.50	-14	6,718	-0.21%
2021/12/24	106	107.95	35	107.99	106.50	71	6,807	1.04%	大買/
2021/12/23	39	110.26	492	111.59	108.50	-453	6,800	-6.66%	大賣/鉅額交易
2021/12/22	75	110.76	54	110.63	111.00	21	6,660	0.32%
2021/12/21	350	107.00	23	106.74	107.50	327	6,439	5.08%	大買/鉅額交易
2021/12/20	2	102.00	0	0.00	102.50	2	6,139	0.03%
2021/12/17	12	102.83	6.1	102.51	102.00	5.9	6,155	0.10%
2021/12/16	20.1	102.47	61	101.53	103.50	-40.9	6,190	-0.66%
2021/12/15	108	100.73	30	100.45	101.00	78	6,197	1.26%	大買/
2021/12/14	14	99.43	7	98.87	99.20	7	6,174	0.11%
2021/12/13	0	0.00	23	100.50	100.00	-23	6,151	-0.37%
2021/12/10	0	0.00	20	101.00	101.00	-20	6,263	-0.32%
2021/12/09	5	101.10	10	100.50	100.50	-5	6,366	-0.08%
2021/12/08	138	101.50	5	102.50	102.00	133	6,336	2.10%	大買/鉅額交易
2021/12/07	19	100.84	25	101.34	101.00	-6	6,287	-0.10%
2021/12/06	21	102.14	1	102.50	102.00	20	6,209	0.32%
2021/12/03	0	0.00	1	105.50	105.50	-1	6,141	-0.02%
2021/11/30	7	105.50	7	106.00	105.50	0	6,109	0.00%
2021/11/29	1	101.50	64	104.01	104.00	-63	6,109	-1.03%
2021/11/26	1	104.50	1	105.00	104.50	0	6,056	0.00%
2021/11/25	6	107.00	1	107.00	107.00	5	6,025	0.08%
2021/11/24	1	108.00	1	108.50	108.50	0	5,942	0.00%
2021/11/23	0	0.00	44	107.49	107.50	-44	5,932	-0.74%
2021/11/22	8	112.56	0.3	112.20	112.50	7.8	5,856	0.13%
2021/11/19	1.3	111.80	101	111.77	111.50	-99.8	5,834	-1.71%	大賣/
2021/11/18	33	113.98	67.2	112.52	113.00	-34.2	5,740	-0.60%
2021/11/17	207.2	114.39	36	111.00	115.00	171.2	5,633	3.04%	大買/鉅額交易
2021/11/16	14	109.04	12.2	109.62	110.00	1.9	5,309	0.03%
2021/11/15	69.2	109.87	1	111.00	110.50	68.2	5,192	1.31%
2021/11/12	0	0.00	2	101.75	102.00	-2	4,991	-0.04%
2021/11/11	13	102.27	0	0.00	101.50	13	5,016	0.26%
2021/11/10	3	100.50	3	100.50	100.50	0	4,994	0.00%
2021/11/09	18	100.50	1	100.50	100.50	17	5,037	0.34%
2021/11/08	0	0.00	3	97.90	97.90	-3	5,061	-0.06%
2021/11/05	0	0.00	1	100.00	98.20	-1	5,092	-0.02%
2021/11/04	10	100.00	0	0.00	100.00	10	5,018	0.20%
2021/11/03	1	101.50	5	101.60	101.00	-4	5,050	-0.08%
2021/11/02	32	103.14	20	106.58	101.50	12	5,022	0.24%
2021/11/01	4	106.88	2	105.25	107.00	2	4,814	0.04%
2021/10/29	1	102.50	0	0.00	102.50	1	4,762	0.02%
2021/10/27	0	0.00	4	103.50	104.00	-4	4,928	-0.08%
2021/10/26	1	102.50	0	0.00	101.50	1	5,000	0.02%
2021/10/22	3	100.83	5	101.00	102.00	-2	5,257	-0.04%
2021/10/21	3	102.33	0	0.00	101.00	3	5,430	0.06%
2021/10/20	1	101.00	0	0.00	101.00	1	5,478	0.02%
2021/10/19	0	0.00	4	101.38	101.00	-4	5,548	-0.07%
2021/10/18	1	97.20	0	0.00	98.00	1	5,636	0.02%
2021/10/14	1	98.70	0	0.00	96.00	1	6,050	0.02%
2021/10/13	22	98.03	1	98.00	96.40	21	6,354	0.33%
2021/10/12	2	98.25	20	98.80	98.00	-18	6,983	-0.26%
2021/10/08	2	100.50	32	100.22	100.00	-30	7,137	-0.42%
2021/10/06	6	100.17	0	0.00	97.60	6	7,620	0.08%
2021/10/05	1	99.30	3	97.87	99.70	-2	7,824	-0.03%
2021/10/04	1	95.50	0	0.00	95.70	1	7,768	0.01%
2021/10/01	3	99.73	0	0.00	99.30	3	7,774	0.04%
2021/09/29	1	106.00	2	106.00	106.00	-1	7,900	-0.01%
2021/09/28	4	109.88	6	110.08	108.50	-2	8,106	-0.02%
2021/09/27	1	107.50	0	0.00	107.50	1	8,108	0.01%
2021/09/24	0	0.00	1	106.00	106.50	-1	8,199	-0.01%
2021/09/23	1	105.50	3	105.50	105.50	-2	8,290	-0.02%
2021/09/22	1	101.00	61	100.57	100.50	-60	8,497	-0.71%
2021/09/17	0	0.00	18	104.50	104.50	-18	8,609	-0.21%
2021/09/16	1	102.00	40	102.75	104.00	-39	9,035	-0.43%
2021/09/15	1	103.00	86	102.70	102.50	-85	9,565	-0.89%
2021/09/14	35	109.34	0	0.00	110.00	35	9,945	0.35%
2021/09/13	0	0.00	3	105.00	105.00	-3	10,025	-0.03%
2021/09/10	0.3	107.50	34	107.13	107.00	-33.7	10,276	-0.33%
2021/09/09	0	0.00	17	107.91	108.00	-17	10,560	-0.16%
2021/09/08	1	106.50	3	106.33	106.00	-2	11,178	-0.02%
2021/09/07	0	0.00	5	108.90	107.00	-5	11,465	-0.04%
2021/09/06	1	112.50	878	111.77	111.00	-877	12,085	-7.26%	大賣/鉅額交易
2021/09/03	1	115.50	2.2	116.00	115.50	-1.2	12,114	-0.01%
2021/09/02	1.2	117.13	0.2	118.50	115.50	1	12,322	0.01%
2021/09/01	1.2	115.96	4	115.00	117.00	-2.8	12,352	-0.02%
2021/08/27	4	114.88	3	114.00	114.00	1	12,560	0.01%
2021/08/26	1	116.00	1	116.00	116.00	0	12,646	0.00%
2021/08/25	518	115.59	23	115.04	115.50	495	12,808	3.86%	大買/鉅額交易
2021/08/24	60	113.03	9	113.06	112.00	51	12,993	0.39%
2021/08/23	165	109.82	0	0.00	114.00	165	13,333	1.24%	大買/鉅額交易
2021/08/20	1	107.00	8	107.25	106.50	-7	13,424	-0.05%
2021/08/19	5	115.50	64	112.98	111.50	-59	13,562	-0.44%
2021/08/18	1	112.00	4	111.75	116.00	-3	13,751	-0.02%
2021/08/17	1	116.00	2	115.75	112.00	-1	13,868	-0.01%
2021/08/16	0	0.00	8	113.94	114.50	-8	13,873	-0.06%
2021/08/13	5	119.80	38	119.96	118.00	-33	13,892	-0.24%
2021/08/12	2	123.50	2	122.25	123.00	0	13,908	0.00%
2021/08/11	3	119.00	6	120.42	119.00	-3	13,958	-0.02%
2021/08/10	1	122.00	0	0.00	122.00	1	14,020	0.01%
2021/08/09	22	123.39	1	121.50	122.00	21	14,081	0.15%
2021/08/06	0	0.00	1	122.00	121.50	-1	14,159	-0.01%
2021/08/05	0	0.00	10	124.50	124.00	-10	14,264	-0.07%
2021/08/04	3	126.00	27	126.59	125.50	-24	14,533	-0.17%
2021/08/03	44	125.75	2	124.50	126.50	42	14,698	0.29%
2021/08/02	78	122.88	16	121.31	123.00	62	14,781	0.42%
2021/07/30	80	123.06	2	121.50	120.00	78	14,875	0.52%
2021/07/29	7	120.71	6	117.83	121.50	1	14,921	0.01%
2021/07/28	3	116.50	17.1	115.59	118.00	-14.1	15,080	-0.09%
2021/07/27	78	127.85	14	123.18	122.00	64	15,144	0.42%
2021/07/26	10	128.25	12	129.83	128.00	-2	15,160	-0.01%
2021/07/23	2	129.50	4	128.25	128.00	-2	15,236	-0.01%
2021/07/22	21	129.00	2	128.50	129.00	19	15,528	0.12%
2021/07/21	11	128.82	25	128.18	126.50	-14	15,502	-0.09%
2021/07/20	16	131.97	10	131.15	129.00	6	15,427	0.04%
2021/07/19	50	139.11	174	140.28	137.00	-124	15,285	-0.81%	大賣/鉅額交易
2021/07/16	50.1	139.66	55	139.43	138.50	-4.9	15,115	-0.03%
2021/07/15	112	129.91	9	132.22	134.00	103	14,640	0.70%	大買/鉅額交易
2021/07/14	49	129.10	124	128.40	131.00	-75	14,768	-0.51%	大賣/
2021/07/13	42	130.88	92	132.26	128.00	-50	14,836	-0.34%
2021/07/12	164	129.37	320	128.13	129.50	-156	14,661	-1.06%	大買/大賣/鉅額交易
2021/07/09	1	123.50	1	124.00	124.00	0	14,678	0.00%
2021/07/08	10	126.50	8	127.50	125.50	2	15,415	0.01%
2021/07/07	8	126.38	5	127.20	125.50	3	16,004	0.02%
2021/07/06	4	126.25	100	125.83	126.00	-96	15,989	-0.60%
2021/07/05	60	131.08	10	130.40	131.00	50	15,922	0.31%
2021/07/02	20	127.03	4	124.00	129.00	16	15,715	0.10%
2021/07/01	1	122.50	8.2	122.87	122.00	-7.2	15,683	-0.05%
2021/06/30	7.2	126.13	3	125.67	126.00	4.2	15,637	0.03%
2021/06/29	8	125.44	20	126.63	125.00	-12	15,576	-0.08%
2021/06/28	78	131.44	101.4	131.37	131.50	-23.4	15,423	-0.15%	大賣/
2021/06/25	91	133.52	102.1	135.32	132.00	-11.1	15,338	-0.07%	大賣/
2021/06/24	95	131.42	81	129.36	132.00	14	15,053	0.09%
2021/06/23	175	125.79	88.3	126.39	126.50	86.8	14,737	0.59%	大買/
2021/06/22	8.3	119.19	42	120.24	119.00	-33.8	14,266	-0.24%
2021/06/21	13	120.92	11	120.36	119.00	2	14,163	0.01%
2021/06/18	12	122.67	18	122.11	121.00	-6	13,911	-0.04%
2021/06/17	252	120.73	20	118.10	119.00	232	13,634	1.70%	大買/鉅額交易
2021/06/16	33	115.21	128	114.51	114.00	-95	13,051	-0.73%	大賣/
2021/06/15	21	114.60	19	114.97	116.00	2	12,759	0.02%
2021/06/11	20	107.00	5	108.60	107.00	15	12,191	0.12%
2021/06/10	9.1	108.49	0	0.00	109.00	9.1	12,177	0.07%
2021/06/09	0	0.00	14	104.79	104.50	-14	12,088	-0.12%
2021/06/08	7	107.07	397.1	106.31	106.00	-390.1	12,152	-3.21%	大賣/鉅額交易
2021/06/07	1.1	106.32	6	104.00	107.50	-4.9	12,238	-0.04%
2021/06/04	23	106.09	1	105.50	105.50	22	12,201	0.18%
2021/06/03	6	107.75	1	107.50	107.50	5	12,258	0.04%
2021/06/02	7	108.07	3	107.00	105.50	4	12,254	0.03%
2021/06/01	7	111.50	22	112.45	111.00	-15	12,196	-0.12%
2021/05/31	15	106.80	40	108.20	110.50	-25	12,099	-0.21%
2021/05/28	0	0.00	2	102.75	103.00	-2	11,802	-0.02%
2021/05/27	205	102.76	39	101.63	104.00	166	11,748	1.41%	大買/鉅額交易
2021/05/26	9	103.67	28	102.75	105.00	-19	11,683	-0.16%
2021/05/25	7	97.51	16	99.45	99.30	-9	11,596	-0.08%
2021/05/24	16	92.41	0	0.00	94.10	16	11,609	0.14%
2021/05/20	3	93.33	2	92.60	92.20	1	11,886	0.01%
2021/05/19	2	92.35	0	0.00	92.20	2	12,207	0.02%
2021/05/14	8	93.53	9	94.18	93.30	-1	13,072	-0.01%
2021/05/13	3	90.43	9	91.83	92.40	-6	13,025	-0.05%
2021/05/12	5	89.82	14	93.34	91.40	-9	12,988	-0.07%
2021/05/11	1	102.00	62.2	99.68	99.20	-61.2	12,839	-0.48%
2021/05/10	17	104.71	29.4	104.04	103.00	-12.4	12,721	-0.10%
2021/05/07	5.4	109.18	3	110.50	110.00	2.4	12,624	0.02%
2021/05/06	4	110.50	29	108.78	108.00	-25	12,630	-0.20%
2021/05/05	65	111.60	10	109.90	108.00	55	13,355	0.41%
2021/05/04	24	109.85	165	110.05	111.00	-141	13,658	-1.03%	大賣/鉅額交易
2021/05/03	19	117.74	57	118.90	116.00	-38	13,475	-0.28%
2021/04/29	4	125.00	289	125.66	127.50	-285	13,328	-2.14%	大賣/鉅額交易
2021/04/28	17	124.94	704	123.02	127.50	-687	13,283	-5.17%	大賣/鉅額交易
2021/04/27	13	117.31	26	117.19	117.50	-13	13,151	-0.10%
2021/04/26	29	114.38	28	114.43	116.00	1	13,150	0.01%
2021/04/23	39	112.04	11	112.00	114.00	28	13,240	0.21%
2021/04/22	5.2	110.87	45	109.08	108.50	-39.8	13,317	-0.30%
2021/04/21	13	115.04	10	114.40	113.00	3	13,471	0.02%
2021/04/20	177	113.03	38	113.51	113.50	139	14,059	0.99%	大買/鉅額交易
2021/04/19	497	109.27	213	110.99	109.00	284	13,917	2.04%	大買/大賣/鉅額交易
2021/04/16	31	108.37	58	107.87	109.00	-27	13,986	-0.19%
2021/04/15	299	106.86	34	107.29	108.00	265	13,968	1.90%	大買/鉅額交易
2021/04/14	136	105.63	224.1	102.35	103.50	-88.1	13,741	-0.64%	大買/大賣/
2021/04/13	278	109.75	71	110.25	110.50	207	13,046	1.59%	大買/鉅額交易
2021/04/12	1	102.00	439	100.41	100.50	-438	12,409	-3.53%	大賣/鉅額交易
2021/04/09	55	102.31	4	103.38	102.00	51	12,361	0.41%
2021/04/08	280	103.46	42	103.49	103.50	238	12,299	1.94%	大買/鉅額交易
2021/04/07	36	103.06	413	104.07	103.50	-377	12,286	-3.07%	大賣/鉅額交易
2021/04/06	98	103.41	1	102.50	104.00	97	12,160	0.80%
2021/04/01	2	101.75	0	0.00	102.00	2	12,121	0.02%
2021/03/31	243.1	101.51	15.2	103.23	102.50	228	12,079	1.89%	大買/鉅額交易
2021/03/30	193.2	102.15	22	102.95	104.00	171.2	11,983	1.43%	大買/鉅額交易
2021/03/29	228	101.60	242.1	101.50	101.00	-14.1	11,903	-0.12%	大買/大賣/
2021/03/26	160.1	99.81	82	99.00	100.00	78.1	11,787	0.66%	大買/
2021/03/25	0	0.00	7	94.79	95.30	-7	11,555	-0.06%
2021/03/24	301	94.98	89	95.29	95.00	212	11,552	1.84%	大買/鉅額交易
2021/03/23	0	0.00	5	98.82	98.00	-5	11,515	-0.04%
2021/03/22	1	98.40	14	98.29	98.20	-13	11,591	-0.11%
2021/03/19	11	99.31	10	99.10	99.00	1	11,695	0.01%
2021/03/18	1	98.20	15	98.23	98.80	-14	11,733	-0.12%
2021/03/17	3	99.47	14.2	97.47	97.50	-11.2	11,791	-0.09%
2021/03/15	0	0.00	72	97.10	96.90	-72	11,766	-0.61%
2021/03/12	33.2	99.89	405	100.05	99.00	-371.8	11,760	-3.16%	大賣/鉅額交易
2021/03/11	147	98.84	25	98.49	99.80	122	11,676	1.04%	大買/鉅額交易
2021/03/10	1	95.50	4.3	94.87	95.10	-3.3	11,584	-0.03%
2021/03/09	3.3	93.91	70.3	92.38	92.80	-67	11,714	-0.57%
2021/03/08	80.3	96.48	8	96.61	94.80	72.3	11,729	0.62%
2021/03/05	16	96.48	16	96.23	96.00	0	11,706	0.00%
2021/03/04	1	94.60	0	0.00	94.80	1	11,645	0.01%
2021/03/03	58	98.06	5	95.32	98.40	53	11,588	0.46%
2021/03/02	0	0.00	45	96.73	96.00	-45	11,550	-0.39%
2021/02/26	1	98.10	64.1	98.11	98.50	-63.1	11,613	-0.54%
2021/02/25	5.1	99.49	516	100.22	99.40	-510.9	11,529	-4.43%	大賣/鉅額交易
2021/02/24	13	103.15	109.1	100.42	99.90	-96.1	11,423	-0.84%	大賣/
2021/02/23	0.1	103.38	28	102.14	104.00	-27.9	11,214	-0.25%
2021/02/22	37	109.23	40	105.19	105.00	-3	11,064	-0.03%
2021/02/19	30	107.67	24	106.88	109.00	6	10,826	0.06%
2021/02/18	85	100.27	75	100.17	99.90	10	10,482	0.10%
2021/02/17	608	96.89	131	95.99	99.00	477	10,223	4.67%	大買/大賣/鉅額交易
2021/02/05	429	92.06	155	91.45	92.50	274	9,910	2.76%	大買/大賣/鉅額交易
2021/02/04	15	87.61	37	88.14	87.20	-22	9,619	-0.23%
2021/02/03	30	87.60	3	87.33	87.80	27	9,657	0.28%
2021/02/02	3	86.43	3	86.67	86.90	0	9,768	0.00%
2021/02/01	2	83.35	10	82.17	83.70	-8	9,827	-0.08%
2021/01/29	1	85.80	40	83.72	83.50	-39	9,762	-0.40%
2021/01/28	2	84.25	48	84.31	85.00	-46	9,704	-0.47%
2021/01/27	91	90.88	189	90.54	86.60	-98	9,607	-1.02%	大賣/
2021/01/26	164	88.60	152	88.58	88.90	12	8,815	0.14%	大買/大賣/
2021/01/25	6	83.00	14	83.93	83.00	-8	8,410	-0.10%
2021/01/22	3	84.47	68.4	85.60	85.40	-65.4	8,974	-0.73%
2021/01/21	74.4	84.43	6	84.35	84.70	68.4	9,076	0.75%
2021/01/20	12	86.08	6	84.87	83.50	6	8,986	0.07%
2021/01/19	32	85.88	79	85.42	86.10	-47	8,808	-0.53%
2021/01/18	139	84.87	74	85.52	85.00	65	8,757	0.74%	大買/
2021/01/15	77	85.35	18.4	84.87	85.60	58.6	8,604	0.68%
2021/01/14	84.4	84.95	116	85.92	84.50	-31.6	8,485	-0.37%	大賣/
2021/01/13	135	85.96	439	85.65	85.00	-304	8,287	-3.67%	大買/大賣/鉅額交易
2021/01/12	27	81.86	32	81.49	80.40	-5	7,614	-0.07%
2021/01/11	55	81.39	10	81.04	81.20	45	7,571	0.59%
2021/01/08	9	78.81	403	78.41	79.30	-394	7,442	-5.29%	大賣/鉅額交易
2021/01/07	307	77.27	7	76.64	76.60	300	7,268	4.13%	大買/鉅額交易
2021/01/06	60	76.61	43	75.95	77.10	17	7,283	0.23%
2021/01/05	37	76.32	6	75.80	77.00	31	7,245	0.43%
2021/01/04	60	75.53	11	75.11	75.90	49	7,224	0.68%
2020/12/31	19	74.66	3	75.30	74.90	16	7,241	0.22%
2020/12/30	1	74.00	25	74.03	74.30	-24	7,275	-0.33%
2020/12/29	3	74.30	3	74.80	74.30	0	7,390	0.00%
2020/12/28	0	0.00	1	73.70	74.40	-1	7,436	-0.01%
2020/12/25	1	74.10	0	0.00	73.80	1	7,473	0.01%
2020/12/24	3	74.73	126	74.49	74.10	-123	7,507	-1.64%	大賣/鉅額交易
2020/12/23	1	72.80	7	73.40	73.90	-6	7,514	-0.08%
2020/12/22	4	74.23	2	73.15	72.90	2	7,618	0.03%
2020/12/21	25	72.76	6	73.07	73.20	19	7,670	0.25%
2020/12/18	13	73.52	3	74.50	73.90	10	7,722	0.13%
2020/12/17	30	74.88	66	74.59	74.80	-36	7,753	-0.46%
2020/12/16	51	74.55	6	74.68	75.50	45	7,721	0.58%
2020/12/15	59	72.29	11	72.02	72.20	48	7,670	0.63%
2020/12/14	16	74.26	0	0.00	74.00	16	7,662	0.21%
2020/12/11	10	75.90	11	77.25	75.90	-1	7,701	-0.01%
2020/12/10	7	76.67	8	77.10	76.90	-1	7,848	-0.01%
2020/12/09	1	78.20	343	77.90	78.10	-342	8,191	-4.18%	大賣/鉅額交易
2020/12/08	0	0.00	76.4	78.34	77.90	-76.4	8,321	-0.92%
2020/12/07	1	79.10	1	79.90	78.70	0	8,501	0.00%
2020/12/04	8	79.89	0	0.00	80.00	8	8,575	0.09%
2020/12/03	71	83.03	33	79.82	79.40	38	8,852	0.43%
2020/12/02	9	81.90	1	81.90	81.40	8	8,743	0.09%
2020/12/01	114	81.03	21	79.93	81.20	93	8,685	1.07%	大買/
2020/11/30	1	80.00	24	80.25	80.00	-23	8,704	-0.26%
2020/11/27	8	80.93	2	81.25	80.50	6	8,900	0.07%
2020/11/26	70	79.85	1	79.70	79.70	69	8,874	0.78%
2020/11/25	365	78.91	65	79.22	78.80	300	8,844	3.39%	大買/鉅額交易
2020/11/24	2	78.80	1	78.80	78.20	1	8,696	0.01%
2020/11/23	4	77.78	13	77.92	77.90	-9	8,686	-0.10%
2020/11/20	0	0.00	21	78.28	78.10	-21	8,725	-0.24%
2020/11/19	0	0.00	207	78.60	78.30	-207	8,769	-2.36%	大賣/鉅額交易
2020/11/18	0	0.00	23	78.24	79.00	-23	8,792	-0.26%
2020/11/17	1	79.10	45	79.32	78.40	-44	8,856	-0.50%
2020/11/16	2	79.50	8	79.85	80.00	-6	8,982	-0.07%
2020/11/13	24	78.68	76	79.65	80.00	-52	8,977	-0.58%
2020/11/12	3	77.90	7	78.13	77.90	-4	8,812	-0.05%
2020/11/11	302	80.39	142	81.06	79.30	160	8,769	1.82%	大買/大賣/鉅額交易
2020/11/10	93	82.16	49	82.22	81.50	44	8,721	0.50%
2020/11/09	495	80.13	48	80.38	81.20	447	8,581	5.21%	大買/鉅額交易
2020/11/06	245	76.34	0	0.00	76.40	245	8,480	2.89%	大買/鉅額交易
2020/11/05	83	76.22	30	76.31	76.20	53	8,621	0.61%
2020/11/04	5	74.22	38	74.03	74.50	-33	8,669	-0.38%
2020/11/03	1	74.40	12	74.59	74.40	-11	8,715	-0.13%
2020/11/02	19	75.42	46	76.04	74.40	-27	8,952	-0.30%
2020/10/30	388	82.51	1,246	80.62	77.00	-858	9,210	-9.32%	大買/大賣/鉅額交易
2020/10/29	301	81.27	65	81.87	82.20	236	8,724	2.71%	大買/鉅額交易
2020/10/28	19	79.49	36	79.57	79.70	-17	8,906	-0.19%
2020/10/27	6	79.75	3	79.40	79.20	3	9,084	0.03%
2020/10/26	19	79.88	3	79.93	79.80	16	9,134	0.18%
2020/10/23	4	79.85	7	79.71	78.50	-3	9,187	-0.03%
2020/10/22	26	79.57	19	79.23	78.20	7	9,255	0.08%
2020/10/21	2	79.70	5	79.24	79.30	-3	9,303	-0.03%
2020/10/20	14	78.81	12	78.91	79.00	2	9,350	0.02%
2020/10/19	12	77.48	18	76.39	77.40	-6	9,395	-0.06%
2020/10/16	6	76.38	74.1	75.81	74.60	-68.1	9,616	-0.71%
2020/10/15	14	73.93	0	0.00	74.00	14	9,602	0.15%
2020/10/14	4	74.90	2	74.65	74.00	2	9,700	0.02%
2020/10/13	8	74.39	1	74.60	74.60	7	9,771	0.07%
2020/10/12	1	73.80	1	73.70	73.70	0	9,904	0.00%
2020/10/08	1	73.30	5	72.96	73.30	-4	10,358	-0.04%
2020/10/07	94	72.64	1	72.50	72.50	93	10,564	0.88%
2020/10/06	6	73.23	404	72.15	71.60	-398	10,551	-3.77%	大賣/鉅額交易
2020/10/05	1	70.30	0	0.00	70.30	1	10,596	0.01%
2020/09/30	3	70.80	0	0.00	72.20	3	10,813	0.03%
2020/09/29	0	0.00	3	73.30	71.60	-3	10,897	-0.03%
2020/09/28	1	74.50	4	74.27	73.60	-3	11,013	-0.03%
2020/09/25	1	73.90	2	73.80	73.50	-1	11,383	-0.01%
2020/09/24	12	77.43	12	77.36	77.00	0	11,378	0.00%
2020/09/23	7	78.91	506	77.71	77.10	-499	11,523	-4.33%	大賣/鉅額交易
2020/09/22	3	78.20	11	78.51	78.40	-8	11,824	-0.07%
2020/09/21	3	81.13	45	80.80	80.20	-42	12,041	-0.35%
2020/09/18	3	80.90	0	0.00	81.00	3	12,102	0.02%
2020/09/17	2	81.90	2	81.70	81.20	0	12,176	0.00%
2020/09/16	3	83.57	47	82.68	82.50	-44	12,142	-0.36%
2020/09/15	70	82.56	213	83.21	81.80	-143	12,032	-1.19%	大賣/鉅額交易
2020/09/14	188	83.52	151	82.54	82.30	37	11,863	0.31%	大買/大賣/
2020/09/11	118	82.27	70	81.66	82.60	48	11,536	0.42%	大買/
2020/09/10	214	82.29	141	82.41	80.60	73	11,447	0.64%	大買/大賣/
2020/09/09	7	79.13	37.1	78.65	80.00	-30.1	11,298	-0.27%
2020/09/08	90	80.86	56	81.17	80.40	34	11,185	0.30%
2020/09/07	2	77.00	50	77.16	76.50	-48	10,925	-0.44%
2020/09/04	61	78.92	9	77.04	80.00	52	10,888	0.48%
2020/09/03	45	79.72	19	79.73	78.80	26	10,853	0.24%
2020/09/02	321.1	82.03	53	82.95	81.00	268.1	10,827	2.48%	大買/鉅額交易
2020/09/01	5	77.62	9	76.51	79.30	-4	10,659	-0.04%
2020/08/31	27	77.61	2	77.55	77.30	25	10,699	0.23%
2020/08/28	1	75.90	3	76.60	75.70	-2	10,724	-0.02%
2020/08/27	0	0.00	18	77.60	77.50	-18	10,847	-0.17%
2020/08/26	16	79.83	4	79.05	77.80	12	11,057	0.11%
2020/08/25	5	78.82	4	78.98	78.60	1	11,147	0.01%
2020/08/24	10	75.55	1	75.20	77.40	9	11,216	0.08%
2020/08/21	0	0.00	504	76.37	76.30	-504	11,306	-4.46%	大賣/鉅額交易
2020/08/20	4	78.13	5	76.16	76.10	-1	11,481	-0.01%
2020/08/19	3	80.10	32	80.83	80.10	-29	11,606	-0.25%
2020/08/18	19	81.80	4	81.95	81.80	15	11,833	0.13%
2020/08/17	5	83.60	4	81.92	81.30	1	11,855	0.01%
2020/08/14	21	81.17	46	81.43	82.50	-25	11,961	-0.21%
2020/08/13	6	81.77	23	81.02	81.40	-17	11,960	-0.14%
2020/08/12	1.1	82.40	0	0.00	82.40	1.1	11,965	0.01%
2020/08/11	10	84.72	12	83.26	83.70	-2	11,990	-0.02%
2020/08/10	6	82.58	73	82.08	81.70	-67	11,937	-0.56%
2020/08/07	1	84.20	42	83.72	83.30	-41	12,036	-0.34%
2020/08/06	233	86.77	166	85.59	84.80	67	12,091	0.55%	大買/大賣/
2020/08/05	1,176	84.19	85	83.92	84.60	1,091	11,944	9.13%	大買/鉅額交易
2020/08/04	32	78.71	60	78.72	78.30	-28	11,782	-0.24%
2020/08/03	77	77.17	30	78.65	79.10	47	11,873	0.40%
2020/07/31	46	74.76	4	73.05	75.00	42	11,984	0.35%
2020/07/30	298	71.18	10	71.00	71.60	288	12,137	2.37%	大買/鉅額交易
2020/07/29	50	73.29	2	74.25	74.50	48	12,215	0.39%
2020/07/28	2	77.00	5	73.90	73.50	-3	12,280	-0.02%
2020/07/27	1	76.30	13	74.98	75.00	-12	12,325	-0.10%
2020/07/24	2	75.10	17	75.15	75.10	-15	12,340	-0.12%
2020/07/23	17	75.94	14.3	75.23	76.20	2.7	12,447	0.02%
2020/07/22	53	75.53	141	75.54	75.20	-88	12,515	-0.70%	大賣/
2020/07/21	2	71.90	64.2	71.87	72.60	-62.2	12,633	-0.49%
2020/07/20	22	69.70	11.1	69.65	70.80	10.9	12,703	0.09%
2020/07/17	7.1	68.53	79	69.05	68.00	-71.9	12,915	-0.56%
2020/07/16	17	71.29	21	70.85	69.50	-4	13,172	-0.03%
2020/07/15	240.1	72.38	259	72.68	71.00	-18.9	13,437	-0.14%	大買/大賣/
2020/07/14	436	70.09	130	70.06	69.20	306	13,526	2.26%	大買/大賣/鉅額交易
2020/07/13	7	68.74	2	67.80	67.80	5	13,692	0.04%
2020/07/10	53	67.71	42.2	69.03	67.60	10.8	13,861	0.08%
2020/07/09	659	69.98	69	70.21	70.30	590	14,017	4.21%	大買/鉅額交易
2020/07/08	23.1	66.93	11	66.71	68.40	12.1	13,902	0.09%
2020/07/07	10.1	66.38	11	66.97	65.20	-0.9	13,792	-0.01%
2020/07/06	13	69.14	11	69.35	67.10	2	13,694	0.01%
2020/07/03	3	66.70	23	65.75	65.00	-20	13,380	-0.15%
2020/07/02	40	66.07	59	66.02	66.10	-19	13,427	-0.14%
2020/07/01	100	63.81	100	64.91	64.40	0	13,283	0.00%
2020/06/30	176	63.00	173	63.56	63.60	3	12,952	0.02%	大買/大賣/
2020/06/29	66	60.91	6	60.98	60.50	60	12,820	0.47%
2020/06/24	74	59.51	65.1	59.48	60.30	8.9	12,768	0.07%
2020/06/23	94	60.48	2	60.05	60.30	92	12,731	0.72%
2020/06/22	0.1	59.50	2	59.20	59.40	-2	12,684	-0.02%
2020/06/19	0	0.00	1	59.90	59.20	-1	12,767	-0.01%
2020/06/18	3.1	60.66	0	0.00	60.30	3.1	12,779	0.02%
2020/06/17	10	60.00	10	60.20	60.00	0	12,742	0.00%
2020/06/16	3	59.70	6	59.87	59.60	-3	12,743	-0.02%
2020/06/15	2	57.00	12	57.42	57.00	-10	12,766	-0.08%
2020/06/12	0	0.00	1.1	56.30	57.80	-1.1	12,908	-0.01%
2020/06/11	7	59.14	46	58.67	57.80	-39	13,006	-0.30%
2020/06/10	0.1	59.90	0	0.00	59.90	0.1	13,216	0.00%
2020/06/09	135	60.41	10.1	60.88	59.70	124.9	13,447	0.93%	大買/鉅額交易
2020/06/08	12	60.35	12	60.20	59.60	0	13,808	0.00%
2020/06/05	49	61.34	5	60.92	60.90	44	14,205	0.31%
2020/06/04	38	61.29	24	61.03	60.70	14	14,240	0.10%
2020/06/03	52	61.02	31	61.06	60.60	21	14,281	0.15%
2020/06/02	0	0.00	38	60.36	60.20	-38	14,234	-0.27%
2020/06/01	62.1	60.92	10	60.41	61.50	52.1	14,121	0.37%
2020/05/29	13	58.85	628	58.97	58.70	-615	14,067	-4.37%	大賣/鉅額交易
2020/05/28	6.1	58.73	42	58.99	58.50	-36	14,288	-0.25%
2020/05/27	92	59.50	60	59.01	59.80	32	14,419	0.22%
2020/05/26	98	59.40	122	59.12	58.50	-24	14,268	-0.17%	大賣/
2020/05/25	267	58.19	17	57.87	58.80	250	14,013	1.78%	大買/鉅額交易
2020/05/22	7	55.09	10	55.10	55.00	-3	13,773	-0.02%
2020/05/21	12	55.36	824	55.74	56.00	-812	13,804	-5.88%	大賣/鉅額交易
2020/05/20	17	55.59	23	55.46	54.50	-6	13,746	-0.04%
2020/05/19	7	55.57	16	55.46	55.30	-9	13,766	-0.07%
2020/05/18	4	55.80	2	57.00	55.60	2	13,818	0.01%
2020/05/15	2	56.30	2	55.90	57.00	0	13,803	0.00%
2020/05/14	19	57.35	762	57.36	55.90	-743	13,718	-5.42%	大賣/鉅額交易
2020/05/13	1	58.40	0	0.00	58.00	1	13,535	0.01%
2020/05/12	0	0.00	5	58.76	59.70	-5	13,396	-0.04%
2020/05/11	73	58.80	69	58.54	58.70	4	13,232	0.03%
2020/05/08	16	57.49	4	57.00	56.80	12	12,971	0.09%
2020/05/07	471	57.29	2,014	56.33	58.30	-1,543	12,729	-12.12%	大買/大賣/鉅額交易
2020/05/06	16	59.39	89	59.92	58.20	-73	12,280	-0.59%
2020/05/05	9	62.46	8	62.46	61.00	1	11,905	0.01%
2020/05/04	5	62.36	17	62.09	62.10	-12	11,699	-0.10%
2020/04/30	37	65.95	433	65.30	64.70	-396	11,530	-3.43%	大賣/鉅額交易
2020/04/29	2	64.60	11	64.71	65.20	-9	11,381	-0.08%
2020/04/28	50	65.09	72	65.14	64.60	-22	11,278	-0.20%
2020/04/27	40	64.15	21.1	64.16	63.30	18.9	11,074	0.17%
2020/04/24	54	64.20	84	64.29	63.10	-30	10,867	-0.28%
2020/04/23	55	62.08	52	62.57	63.20	3	10,455	0.03%
2020/04/22	140	62.60	275.1	62.40	62.80	-135.1	10,301	-1.31%	大買/大賣/鉅額交易
2020/04/21	28.1	64.02	127	64.03	62.70	-98.9	9,967	-0.99%	大賣/
2020/04/20	79	66.64	85	65.31	67.50	-6	9,620	-0.06%
2020/04/17	100	63.39	1,206	63.55	62.60	-1,106	9,177	-12.05%	大賣/鉅額交易
2020/04/16	15	57.90	48	59.20	60.50	-33	8,585	-0.38%
2020/04/15	153	54.02	204	54.53	55.00	-51	8,142	-0.63%	大買/大賣/
2020/04/14	176	51.99	161	51.89	53.60	15	7,906	0.19%	大買/大賣/
2020/04/13	98	49.41	8	50.01	49.75	90	7,571	1.19%
2020/04/10	5	47.74	13	47.84	48.00	-8	7,409	-0.11%
2020/04/09	3	46.97	1	47.30	47.35	2	7,446	0.03%
2020/04/08	12	48.18	4	48.40	47.75	8	7,427	0.11%
2020/04/07	4	47.91	24	47.72	48.00	-20	7,403	-0.27%
2020/04/06	2	44.45	9	44.19	44.55	-7	7,292	-0.10%
2020/04/01	0	0.00	0	43.85	44.00	0	7,271	0.00%
2020/03/31	117	43.32	9	43.17	44.00	108	7,377	1.46%	大買/鉅額交易
2020/03/30	20	42.50	6	42.20	42.50	14	7,223	0.19%
2020/03/27	1	42.05	0	0.00	41.65	1	7,201	0.01%
2020/03/26	0	42.80	0	0.00	42.75	0	7,160	0.00%
2020/03/24	0	0.00	6	40.90	41.10	-6	7,223	-0.08%
2020/03/20	0	0.00	3	39.40	38.65	-3	7,303	-0.04%
2020/03/19	6	37.68	24	37.50	36.15	-18	7,286	-0.25%
2020/03/18	12	40.91	95	40.50	40.10	-83	7,214	-1.15%
2020/03/17	58	42.12	13	42.71	42.50	45	7,254	0.62%
2020/03/16	57	45.53	696	44.59	44.00	-639	7,283	-8.77%	大賣/鉅額交易
2020/03/13	57	44.17	52	43.84	43.00	5	7,539	0.07%
2020/03/12	16	50.76	867.1	48.49	47.35	-851.1	7,367	-11.55%	大賣/鉅額交易
2020/03/11	337	52.39	124.1	50.36	52.60	212.9	7,030	3.03%	大買/大賣/鉅額交易
2020/03/10	170.2	48.10	129	48.42	48.50	41.2	6,674	0.62%	大買/大賣/
2020/03/09	523	49.55	694	49.20	47.55	-171	6,638	-2.58%	大買/大賣/鉅額交易
2020/03/06	329	49.12	29	49.27	49.85	300	6,833	4.39%	大買/鉅額交易
2020/03/05	23	49.78	51	49.42	49.60	-28	7,229	-0.39%
2020/03/04	0	0.00	127	48.66	48.50	-127	7,213	-1.76%	大賣/鉅額交易
2020/03/03	39	48.90	125	48.84	47.90	-86	7,165	-1.20%	大賣/
2020/03/02	602	49.21	213	49.19	50.50	389	6,855	5.67%	大買/大賣/鉅額交易
2020/02/27	36	48.30	27	47.19	47.45	9	6,627	0.14%
2020/02/26	6	47.36	14.1	47.10	46.80	-8.1	6,515	-0.12%
2020/02/25	1	48.40	178	47.70	48.45	-177	6,464	-2.74%	大賣/鉅額交易
2020/02/24	183	48.33	18	47.50	48.30	165	6,418	2.57%	大買/鉅額交易
2020/02/21	734	47.83	82.1	48.09	47.50	651.9	6,327	10.30%	大買/鉅額交易
2020/02/20	151	48.14	10	47.32	48.00	141	6,224	2.27%	大買/鉅額交易
2020/02/19	15	47.76	84	47.21	47.15	-69	6,098	-1.13%
2020/02/18	18	46.15	15	46.47	47.00	3	5,964	0.05%
2020/02/17	2	44.05	98	44.91	45.50	-96	5,836	-1.64%
2020/02/14	83	43.96	0	0.00	44.00	83	5,766	1.44%
2020/02/13	2	43.65	15	43.23	43.10	-13	5,723	-0.23%
2020/02/10	0	0.00	8	42.10	42.25	-8	5,738	-0.14%
2020/02/07	90	43.61	3	43.30	42.90	87	5,749	1.51%
2020/02/06	6	44.10	1	44.10	44.40	5	5,733	0.09%
2020/02/05	0	0.00	10	43.87	43.95	-10	5,740	-0.17%
2020/02/04	0	0.00	48	43.83	44.05	-48	5,734	-0.84%
2020/02/03	0	0.00	82	42.15	43.80	-82	5,756	-1.42%
2020/01/31	3	43.25	10	42.92	43.65	-7	5,725	-0.12%
2020/01/30	0	0.00	26	42.44	43.10	-26	5,689	-0.46%
2020/01/20	0	0.00	1	46.30	46.55	-1	5,648	-0.02%
2020/01/17	0	0.00	69	46.06	46.00	-69	5,626	-1.23%
2020/01/16	18	46.48	11	45.96	46.65	7	5,574	0.13%
2020/01/15	0	0.00	34	46.62	46.55	-34	5,494	-0.62%
2020/01/13	0	0.00	40	47.02	47.10	-40	5,408	-0.74%
2020/01/10	0	0.00	22	47.22	47.35	-22	5,402	-0.41%
2020/01/09	0	0.00	17	46.90	46.90	-17	5,394	-0.32%
2020/01/07	0	0.00	164	46.57	46.70	-164	5,491	-2.99%	大賣/鉅額交易
2020/01/06	0	0.00	8	46.94	46.70	-8	5,459	-0.15%
2020/01/03	1	47.80	47	47.81	47.30	-46	5,427	-0.85%
2020/01/02	101	48.04	20	47.45	48.25	81	5,338	1.52%	大買/
2019/12/31	1	48.70	592	47.74	47.30	-591	5,272	-11.21%	大賣/鉅額交易
2019/12/30	580	47.99	56.1	47.81	48.35	524	5,204	10.07%	大買/鉅額交易
2019/12/27	44	47.85	0	0.00	48.20	44	5,152	0.85%
2019/12/26	179	48.49	20.1	47.90	47.15	159	5,074	3.13%	大買/鉅額交易
2019/12/25	1	47.55	0	0.00	47.60	1	4,899	0.02%
2019/12/24	0	0.00	15	47.30	47.25	-15	4,880	-0.31%
2019/12/23	0.1	46.65	21	46.42	46.90	-20.9	4,849	-0.43%
2019/12/20	8	47.11	17	46.94	46.50	-9	4,800	-0.19%
2019/12/19	0	0.00	18.1	47.30	47.90	-18.1	4,662	-0.39%
2019/12/18	8	47.41	274.1	47.55	47.30	-266.1	4,607	-5.77%	大賣/鉅額交易
2019/12/17	157	48.29	3.1	47.92	48.00	153.9	4,553	3.38%	大買/鉅額交易
2019/12/16	36	47.63	6	47.58	47.55	30	4,401	0.68%
2019/12/13	2.1	46.80	748	46.75	46.90	-745.9	4,309	-17.31%	大賣/鉅額交易
2019/12/12	57.1	47.87	12	48.74	47.80	45.1	4,222	1.07%
2019/12/11	17	47.50	104.1	46.83	47.90	-87.1	4,013	-2.17%	大賣/
2019/12/10	360.1	46.96	219	45.80	47.80	141.1	3,795	3.72%	大買/大賣/鉅額交易
2019/12/09	166	44.96	0	0.00	44.05	166	3,261	5.09%	大買/鉅額交易
2019/12/06	20.1	43.87	164	44.35	43.95	-144	3,164	-4.55%	大賣/鉅額交易
2019/12/05	166	44.39	6	44.58	44.80	160	3,070	5.21%	大買/鉅額交易
2019/12/04	35	43.97	190	43.80	44.20	-155	2,978	-5.20%	大賣/鉅額交易
2019/12/03	174	44.64	125	44.21	44.05	49	2,899	1.69%	大買/大賣/
2019/12/02	282	43.43	129	42.49	44.30	153	2,609	5.86%	大買/大賣/鉅額交易
2019/11/29	120	40.65	314	40.20	40.95	-194	2,316	-8.38%	大買/大賣/鉅額交易
2019/11/28	10	39.98	98.1	40.18	40.10	-88.1	2,249	-3.92%
2019/11/27	167	39.32	10	39.22	39.55	157	2,165	7.25%	大買/鉅額交易
2019/11/26	52	38.97	35	38.09	38.90	17	2,150	0.79%
2019/11/25	0	0.00	12	38.02	37.95	-12	2,133	-0.56%
2019/11/22	2.1	38.01	26	38.29	38.30	-24	2,265	-1.06%
2019/11/21	11	38.36	3	38.50	38.30	8	2,400	0.33%
2019/11/20	31	38.43	105	38.38	38.30	-74	2,634	-2.81%	大賣/
2019/11/15	0	0.00	1	38.35	38.35	-1	2,753	-0.04%
2019/11/14	0	0.00	113	38.39	38.20	-113	2,777	-4.07%	大賣/鉅額交易
2019/11/12	0	0.00	27	38.40	38.45	-27	2,902	-0.93%
2019/11/11	1	38.80	97	38.61	38.45	-96	2,952	-3.25%
2019/11/08	144	39.23	20	38.87	39.40	124	2,966	4.18%	大買/鉅額交易
2019/11/07	52	38.94	11	39.00	38.90	41	2,967	1.38%
2019/11/06	0	0.00	34	38.94	38.55	-34	2,981	-1.14%
2019/11/05	15	38.37	232	38.20	38.45	-217	2,999	-7.24%	大賣/鉅額交易
2019/11/04	0	0.00	482	38.07	38.05	-482	3,001	-16.06%	大賣/鉅額交易
2019/10/31	8	37.48	0	0.00	37.40	8	3,003	0.27%
2019/10/30	6	38.21	9	38.32	38.40	-3	2,962	-0.10%
2019/10/29	6	38.32	0	0.00	38.25	6	2,973	0.20%
2019/10/28	14	38.59	7	38.43	38.30	7	2,990	0.23%
2019/10/25	17	38.99	234	38.98	39.00	-217	2,989	-7.26%	大賣/鉅額交易
2019/10/24	15	38.93	4	38.98	39.00	11	3,077	0.36%
2019/10/23	32	38.94	0	0.00	39.00	32	3,103	1.03%
2019/10/22	0	0.00	4	39.35	39.20	-4	3,100	-0.13%
2019/10/21	0	0.00	1	38.90	38.95	-1	3,101	-0.03%
2019/10/18	0	0.00	2	38.85	38.90	-2	3,121	-0.06%
2019/10/17	0	0.00	251	38.99	38.95	-251	3,090	-8.12%	大賣/鉅額交易
2019/10/16	258	40.64	5	39.55	39.35	253	3,069	8.24%	大買/鉅額交易
2019/10/15	0	0.00	2	38.50	38.40	-2	2,957	-0.07%
2019/10/14	0	0.00	80	38.85	39.20	-80	2,940	-2.72%
2019/10/09	0	0.00	11	38.44	38.50	-11	2,924	-0.38%
2019/10/08	1	39.05	2	38.98	39.00	-1	2,927	-0.03%
2019/10/07	17	39.20	16	39.17	39.15	1	2,922	0.03%
2019/10/04	0	0.00	10	38.98	38.90	-10	2,917	-0.34%
2019/10/03	38	39.36	134	39.32	39.00	-96	2,912	-3.30%	大賣/
2019/10/02	248	39.36	216	38.94	39.40	32	2,895	1.11%	大買/大賣/
2019/09/24	0	0.00	4	41.09	40.55	-4	2,847	-0.14%
2019/09/23	3	40.75	2	40.80	40.75	1	2,810	0.04%
2019/09/19	0	0.00	76	40.19	40.10	-76	2,764	-2.75%
2019/09/18	39	39.97	24	39.48	40.05	15	2,755	0.54%
2019/09/17	0	0.00	12	39.72	39.45	-12	2,736	-0.44%
2019/09/10	0	0.00	7	40.44	40.55	-7	2,655	-0.26%
2019/09/09	61	40.67	0	0.00	40.50	61	2,628	2.32%
2019/09/06	4	40.06	2	40.48	40.00	2	2,591	0.08%
2019/09/05	11	41.04	3	41.33	40.95	8	2,517	0.32%
2019/09/04	21	41.10	13	41.05	40.90	8	2,472	0.32%
2019/09/03	27	41.15	5	40.96	40.90	22	2,420	0.91%
2019/09/02	10	40.63	6	41.00	41.25	4	2,180	0.18%
2019/08/30	0	0.00	3.1	39.80	39.85	-3.1	2,114	-0.14%
2019/08/28	1.1	39.99	0	0.00	39.70	1.1	2,049	0.05%
2019/08/27	8	40.02	4	40.00	39.45	4	2,008	0.20%
2019/08/26	1	39.40	0	0.00	39.10	1	1,855	0.05%
2019/08/23	26	40.38	3	40.05	38.60	23	1,693	1.36%
2019/08/22	7	39.44	34	39.71	40.45	-27	1,428	-1.89%
2019/08/21	0	0.00	3	38.95	39.00	-3	1,323	-0.23%
2019/08/19	0	0.00	3	38.00	38.70	-3	1,263	-0.24%
2019/08/16	3	38.80	0	0.00	38.10	3	1,244	0.24%
2019/08/14	5	39.55	0	0.00	39.55	5	1,126	0.44%
2019/08/13	5	39.60	4	39.35	39.70	1	1,077	0.09%
2019/08/08	2	39.05	0	0.00	39.35	2	1,008	0.20%
2019/08/07	1	38.95	0	0.00	38.65	1	971	0.10%
2019/08/06	3	37.78	2	37.90	37.90	1	933	0.11%
2019/08/05	5	37.43	2	37.30	37.20	3	921	0.33%
2019/08/02	4	37.65	5	37.35	37.60	-1	925	-0.11%
2019/07/31	0	0.00	22	38.09	38.40	-22	925	-2.38%
2019/07/30	6	38.46	5	38.52	38.65	1	986	0.10%
2019/07/29	4	39.01	3	38.93	39.25	1	981	0.10%
2019/07/26	0	0.00	9	38.74	38.00	-9	959	-0.94%
2019/07/24	0	0.00	1	37.30	37.50	-1	848	-0.12%
2019/07/23	0	0.00	2	37.20	37.10	-2	863	-0.23%
2019/07/22	7	37.02	0	0.00	37.25	7	892	0.78%
2019/07/19	5	36.30	0	0.00	36.40	5	913	0.55%
2019/07/15	0	0.00	155	36.08	36.05	-155	1,033	-15.00%	大賣/鉅額交易
2019/07/12	0	0.00	5	36.06	36.05	-5	1,040	-0.48%
2019/07/03	6	34.85	0	0.00	34.80	6	1,109	0.54%
2019/06/27	1	35.05	1	34.55	35.00	0	1,119	0.00%
2019/06/26	0	0.00	8	34.25	34.50	-8	1,116	-0.72%
2019/06/24	9	35.09	0	0.00	35.10	9	1,125	0.80%
2019/06/19	5	33.95	0	0.00	33.95	5	1,113	0.45%
2019/06/18	0	0.00	4	33.61	33.60	-4	1,113	-0.36%
2019/06/17	5	33.55	0	0.00	33.55	5	1,123	0.44%
2019/06/14	7	33.54	0	0.00	33.50	7	1,122	0.62%
2019/06/13	13	33.56	0	0.00	33.55	13	1,122	1.16%
2019/06/12	0	0.00	5	33.70	33.70	-5	1,121	-0.45%
2019/05/29	0	0.00	1	32.70	32.80	-1	1,088	-0.09%
2019/05/28	1	32.00	0	0.00	32.00	1	1,082	0.09%
2019/05/24	4	33.10	0	0.00	33.00	4	1,074	0.37%
2019/05/23	0	0.00	15	33.22	33.20	-15	1,067	-1.40%
2019/05/22	5	34.20	0	0.00	34.05	5	1,058	0.47%
2019/05/21	0	0.00	11	33.55	33.65	-11	1,049	-1.05%
2019/05/20	2	34.60	10	34.20	34.20	-8	1,032	-0.77%
2019/05/16	6	35.85	0	0.00	35.50	6	1,007	0.60%
2019/05/09	0	0.00	5	36.40	36.10	-5	953	-0.52%
2019/05/07	1	37.60	0	0.00	38.20	1	910	0.11%
2019/05/06	5	36.46	0	0.00	36.55	5	824	0.61%
2019/05/03	0	0.00	0	36.90	36.75	0	793	0.00%
2019/05/02	0	0.00	0.1	36.65	36.65	-0.1	764	-0.01%
2019/04/30	5.1	35.95	0	0.00	36.00	5.1	747	0.68%
2019/04/26	5	36.50	0	0.00	36.35	5	695	0.72%
2019/04/25	8	36.86	3	36.40	36.60	5	658	0.76%
2019/04/24	3	37.00	6	36.76	36.95	-3	614	-0.49%
2019/04/23	20	34.54	0	0.00	34.70	20	503	3.97%
2019/04/17	1	34.45	37	34.53	34.80	-36	443	-8.11%
2019/04/16	0	0.00	13	34.70	34.60	-13	419	-3.10%
2019/04/08	1	32.75	0	0.00	33.00	1	313	0.32%
2019/03/27	0	0.00	86	32.65	32.80	-86	237	-36.26%
2019/03/15	1	33.75	0	0.00	33.80	1	201	0.50%
2019/03/13	50	33.98	0	0.00	34.00	50	208	24.03%
2019/02/20	4	34.31	0	0.00	34.25	4	225	1.77%
2019/01/21	0	0.00	1	33.40	33.35	-1	231	-0.43%
2019/01/14	0	0.00	5	31.70	31.80	-5	230	-2.16%
2019/01/09	5	32.30	0	0.00	32.30	5	247	2.02%
2018/12/17	0	0.00	25	33.00	33.05	-25	293	-8.51%
2018/12/14	0	0.00	9	33.13	33.10	-9	295	-3.04%
2018/12/11	9	32.03	0	0.00	32.00	9	293	3.07%
2018/12/04	0	0.00	10	34.35	33.95	-10	291	-3.43%
2018/11/29	10	33.85	5	33.95	33.95	5	277	1.80%
2018/11/28	5	33.60	0	0.00	33.60	5	274	1.82%
2018/11/21	0	0.00	30	32.80	33.25	-30	285	-10.50%
2018/11/09	0	0.00	5	31.20	31.50	-5	277	-1.80%
2018/11/08	5	31.55	0	0.00	31.65	5	290	1.72%
2018/11/02	0	0.00	35	31.77	31.90	-35	328	-10.66%
2018/10/30	0	0.00	40	30.11	30.10	-40	333	-12.00%
2018/10/09	0	0.00	24	34.13	34.15	-24	301	-7.96%
2018/09/28	0	0.00	25	34.26	34.20	-25	299	-8.35%
2018/08/21	0	0.00	3	34.63	34.50	-3	459	-0.65%
2018/08/10	7	38.15	2	37.85	37.70	5	435	1.15%
2018/07/30	0	0.00	1	37.50	37.60	-1	425	-0.23%
2018/07/23	0	0.00	1	37.10	37.10	-1	436	-0.23%
2018/07/19	1	37.50	0	0.00	37.60	1	445	0.22%
2018/07/18	0	0.00	1	37.05	37.20	-1	455	-0.22%
2018/07/10	10	36.30	0	0.00	36.30	10	500	2.00%
2018/06/29	0	0.00	5	38.15	38.15	-5	496	-1.01%
2018/04/16	1	38.30	0	0.00	38.05	1	872	0.11%
2018/04/13	23	38.90	12	38.75	38.75	11	863	1.27%
2018/04/12	5	38.75	0	0.00	39.10	5	862	0.58%
2018/04/10	0	0.00	1	38.70	38.70	-1	874	-0.11%
2018/02/23	0	0.00	2	39.30	39.30	-2	981	-0.20%
2018/02/06	1	39.70	0	0.00	39.10	1	940	0.11%
2018/01/30	0	0.00	10	40.67	40.65	-10	905	-1.10%
2018/01/25	0	0.00	10	41.70	41.70	-10	888	-1.13%
2018/01/24	0	0.00	0.1	42.25	42.25	-0.1	875	-0.01%
2018/01/23	1	42.45	21	42.02	42.00	-20	869	-2.30%
2018/01/22	0.1	42.20	0	0.00	42.20	0.1	863	0.01%
2018/01/19	0.1	42.55	0	0.00	42.55	0.1	839	0.01%
2018/01/18	41	44.15	1	43.00	43.00	40	802	4.98%
2018/01/17	221	41.07	2	40.85	41.75	219	596	36.73%	大買/鉅額交易
2018/01/16	252	40.33	0	0.00	40.55	252	548	45.97%	大買/鉅額交易
2018/01/15	48	39.98	0	0.00	40.00	48	546	8.78%
2018/01/12	70	39.95	0	0.00	40.00	70	562	12.45%
2018/01/05	1	40.10	0	0.00	40.15	1	591	0.17%
2018/01/02	0	0.00	1	39.70	39.70	-1	615	-0.16%