創惟 (6104)-日盛券商分點個股進出

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

創惟

(6104)

可現股當沖

股價
93.8
漲跌
▲0.7
漲幅
+0.75%
成交量
400張
產業
上櫃半導體類股
814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

創惟 (6104)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	3.1	125.51	2	125.50	125.50	1.1	6,957	0.02%
2023/04/06	1	123.00	30.1	121.14	125.50	-29.1	6,940	-0.42%
2023/03/31	3	122.33	15	122.50	122.50	-12	6,936	-0.17%
2023/03/30	71	121.75	32	121.95	122.00	39	6,950	0.56%
2023/03/29	1.1	122.18	0	0.00	119.00	1.1	6,962	0.02%
2023/03/28	4.1	122.27	10	122.75	121.00	-5.9	7,000	-0.08%
2023/03/27	1	125.00	4	125.75	125.50	-3	6,987	-0.04%
2023/03/24	16	128.56	24	128.83	127.50	-8	7,028	-0.11%
2023/03/23	4.1	125.61	6	125.25	125.50	-1.9	6,863	-0.03%
2023/03/22	9	126.67	9	128.89	126.00	0	6,859	0.00%
2023/03/21	6	123.17	4	123.88	125.50	2	6,789	0.03%
2023/03/20	2	121.00	2	122.00	120.50	0	6,795	0.00%
2023/03/17	14	119.61	14	119.29	119.50	0	6,849	0.00%
2023/03/16	1.1	116.48	17.1	115.71	116.50	-16.1	6,879	-0.23%
2023/03/15	2	118.25	10	118.20	117.00	-8	6,955	-0.12%
2023/03/14	10	117.75	8	117.06	116.50	2	7,024	0.03%
2023/03/13	12.1	117.50	20	117.20	120.50	-7.9	7,217	-0.11%
2023/03/10	9	124.33	33	125.11	124.00	-24	7,418	-0.32%
2023/03/09	60.1	129.98	63	131.44	128.00	-3	7,584	-0.04%
2023/03/08	23	127.65	14	126.82	128.00	9	7,472	0.12%
2023/03/07	27	127.57	22	129.43	127.00	5	7,556	0.07%
2023/03/06	58	130.38	29	129.66	130.00	29	7,594	0.38%
2023/03/03	13	127.54	9	127.72	127.00	4	7,687	0.05%
2023/03/02	16	127.34	6	126.67	126.50	10	7,798	0.13%
2023/03/01	11.1	126.76	33	123.09	127.00	-21.9	7,790	-0.28%
2023/02/24	46.1	125.95	33	126.83	124.00	13.1	7,833	0.17%
2023/02/23	10	126.50	23	127.43	128.00	-13	7,790	-0.17%
2023/02/22	15	122.37	18	121.56	122.50	-3	7,937	-0.04%
2023/02/21	152	127.86	146	127.59	127.00	6	8,019	0.07%	大買/大賣/
2023/02/20	99	127.46	99.1	127.56	127.50	-0.1	7,974	0.00%
2023/02/17	36.1	122.18	31.1	121.59	123.00	5	7,825	0.06%
2023/02/16	12	118.46	13	117.35	118.50	-1	7,829	-0.01%
2023/02/15	12	114.71	5	115.60	115.50	7	8,157	0.09%
2023/02/14	85.5	120.40	101	118.60	116.50	-15.5	8,149	-0.19%	大賣/
2023/02/13	13	115.27	4	114.50	115.50	9	8,051	0.11%
2023/02/10	22	117.32	11	116.73	115.00	11	8,172	0.13%
2023/02/09	19.1	116.32	17	117.32	117.00	2.1	8,302	0.03%
2023/02/08	27	116.28	29	117.26	114.50	-2	8,304	-0.02%
2023/02/07	36	115.85	10	115.45	115.50	26	8,270	0.31%
2023/02/06	98	117.56	50	118.05	119.00	48	8,347	0.58%
2023/02/03	113	112.70	126	117.14	118.00	-13	8,352	-0.16%	大買/大賣/
2023/02/02	31	108.74	18	108.39	108.50	13	8,079	0.16%
2023/02/01	21	106.50	9	106.39	105.50	12	8,565	0.14%
2023/01/31	2	104.00	0	0.00	104.50	2	8,592	0.02%
2023/01/30	18	100.72	12	101.98	103.00	6	8,629	0.07%
2023/01/17	12	97.25	11	97.32	96.80	1	8,747	0.01%
2023/01/16	8	96.89	14	95.47	97.40	-6	8,952	-0.07%
2023/01/13	19	96.47	10	98.14	96.00	9	8,997	0.10%
2023/01/12	11	97.04	7	98.80	95.30	4	8,962	0.04%
2023/01/11	5	98.04	9	98.42	98.30	-4	8,993	-0.04%
2023/01/10	12	98.83	8	99.19	97.50	4	9,081	0.04%
2023/01/09	16	97.89	24	97.46	96.70	-8	9,089	-0.09%
2023/01/06	22	96.56	9	95.71	96.70	13	9,139	0.14%
2023/01/05	12	95.45	11	97.16	96.00	1	9,212	0.01%
2023/01/04	19	95.63	52	94.28	96.10	-33	9,225	-0.36%
2023/01/03	3	90.70	4	90.73	92.50	-1	9,221	-0.01%
2022/12/30	3	88.17	3	89.03	88.00	0	9,307	0.00%
2022/12/29	0	87.90	4	87.73	87.80	-4	9,430	-0.04%
2022/12/27	3	90.93	3	90.63	90.30	0	9,891	0.00%
2022/12/26	5	87.98	11	89.04	87.60	-6	10,053	-0.06%
2022/12/23	1	87.80	2	87.40	88.80	-1	10,276	-0.01%
2022/12/22	1	89.20	1	89.20	88.60	0	10,418	0.00%
2022/12/21	2	89.85	0	0.00	88.40	2	10,525	0.02%
2022/12/20	2	92.00	1.2	90.83	89.30	0.9	10,634	0.01%
2022/12/19	13	96.08	10	95.50	93.70	3	10,700	0.03%
2022/12/16	3	96.67	8	97.03	95.70	-5	10,759	-0.05%
2022/12/15	1	101.50	0.1	102.50	101.00	1	10,815	0.01%
2022/12/14	3.1	102.19	7	102.21	102.50	-3.9	10,830	-0.04%
2022/12/13	2	101.25	1	101.00	101.00	1	10,885	0.01%
2022/12/12	8	102.38	34	102.34	101.00	-26	10,901	-0.24%
2022/12/09	25	106.36	8.1	106.50	105.50	17	10,914	0.16%
2022/12/08	17	104.56	14	104.14	104.00	3	10,879	0.03%
2022/12/07	24	103.58	23	104.24	103.00	1	10,887	0.01%
2022/12/06	18	105.56	10	107.05	104.50	8	10,835	0.07%
2022/12/05	51	109.11	26	109.94	109.50	25	10,850	0.23%
2022/12/02	159.1	106.34	19	105.39	107.00	140.1	10,675	1.31%	大買/鉅額交易
2022/12/01	13	98.41	14	98.68	100.00	-1	10,409	-0.01%
2022/11/30	5	95.10	38	94.61	93.70	-33	10,390	-0.32%
2022/11/29	6	95.10	10	94.93	94.50	-4	10,435	-0.04%
2022/11/28	38	96.66	37	97.70	97.60	1	10,366	0.01%
2022/11/25	55	96.83	22.4	97.05	96.50	32.6	10,336	0.32%
2022/11/24	10	94.92	13	95.11	96.20	-3	10,197	-0.03%
2022/11/22	6	91.83	4	92.40	90.90	2	10,131	0.02%
2022/11/21	4	95.80	5	95.48	94.30	-1	10,157	-0.01%
2022/11/18	14.1	97.37	6	96.82	95.10	8.1	10,210	0.08%
2022/11/17	5.2	95.68	5	96.02	96.30	0.2	10,032	0.00%
2022/11/16	5	94.62	1	94.50	94.30	4	9,957	0.04%
2022/11/15	6	93.43	4	93.18	94.50	2	9,958	0.02%
2022/11/14	7	93.86	9	94.32	95.00	-2	10,052	-0.02%
2022/11/11	28	94.61	27	95.10	91.70	1	10,143	0.01%
2022/11/10	4	91.80	7	91.26	91.00	-3	9,942	-0.03%
2022/11/09	5	90.96	8	90.61	91.80	-3	10,574	-0.03%
2022/11/08	6	89.63	5	89.70	88.50	1	10,728	0.01%
2022/11/07	21	89.70	18	90.61	89.00	3	10,775	0.03%
2022/11/04	5	88.24	5	87.96	89.00	0	10,622	0.00%
2022/11/03	7	89.29	9	88.80	88.60	-2	10,544	-0.02%
2022/11/02	5	88.72	9	88.24	89.00	-4	10,572	-0.04%
2022/11/01	24	87.00	15	86.63	87.10	9	10,461	0.09%
2022/10/31	7	83.36	6	83.60	83.40	1	10,351	0.01%
2022/10/28	96	83.42	197	82.61	82.10	-101	10,407	-0.97%	大賣/
2022/10/27	4	81.05	6	82.60	82.60	-2	9,923	-0.02%
2022/10/26	5	75.18	4	75.85	75.10	1	9,967	0.01%
2022/10/25	11	75.99	14	77.47	75.20	-3	9,988	-0.03%
2022/10/24	4	83.98	4	85.60	82.10	0	10,014	0.00%
2022/10/21	29	80.65	27	81.33	80.10	2	10,055	0.02%
2022/10/20	2	84.50	3	85.10	83.60	-1	10,334	-0.01%
2022/10/19	1	88.20	1	85.20	85.20	0	10,430	0.00%
2022/10/18	54	90.35	6	89.28	87.40	48	10,586	0.45%
2022/10/17	2	86.05	2	85.00	89.70	0	11,013	0.00%
2022/10/14	2	85.35	1	83.50	85.80	1	11,393	0.01%
2022/10/13	2	81.10	3	81.50	78.00	-1	11,510	-0.01%
2022/10/11	0	0.00	1	86.40	86.40	-1	11,710	-0.01%
2022/10/07	2	92.20	2	93.30	90.30	0	11,951	0.00%
2022/10/05	3	94.50	4	95.83	92.50	-1	12,257	-0.01%
2022/10/04	5	92.86	1	92.30	94.00	4	12,307	0.03%
2022/10/03	21.4	86.50	2	90.90	92.70	19.4	12,390	0.16%
2022/09/30	27	84.01	38	84.79	88.10	-11	12,546	-0.09%
2022/09/29	1	84.90	0.1	85.70	83.30	1	12,679	0.01%
2022/09/28	8.3	90.15	5	90.34	88.80	3.3	12,789	0.03%
2022/09/27	10	92.00	12	89.88	93.40	-2	12,951	-0.02%
2022/09/26	5	91.18	1.1	95.78	87.60	3.9	13,042	0.03%
2022/09/23	1	96.80	0	0.00	96.60	1	13,268	0.01%
2022/09/22	3	98.47	3	96.53	100.50	0	13,500	0.00%
2022/09/21	32	99.13	31	98.06	98.00	1	13,616	0.01%
2022/09/20	20	99.26	24	97.42	99.30	-4	13,833	-0.03%
2022/09/19	0	0.00	3	101.50	99.50	-3	13,892	-0.02%
2022/09/16	2	101.50	46	101.96	100.00	-44	14,077	-0.31%
2022/09/15	2	106.00	3	105.33	103.00	-1	14,300	-0.01%
2022/09/14	1	101.50	1	106.50	107.00	0	14,506	0.00%
2022/09/13	8	104.50	8	105.00	104.50	0	14,714	0.00%
2022/09/12	2	105.75	2	108.50	104.50	0	14,947	0.00%
2022/09/08	0	0.00	62	104.30	104.50	-62	15,021	-0.41%
2022/09/07	3	98.90	4	100.38	101.50	-1	15,044	-0.01%
2022/09/06	14	107.18	16	103.31	102.50	-2	15,134	-0.01%
2022/09/05	9	114.67	8	113.25	113.00	1	15,073	0.01%
2022/09/02	3	121.50	3	120.33	120.00	0	15,046	0.00%
2022/09/01	5	120.00	2	121.25	120.00	3	15,125	0.02%
2022/08/31	2	122.00	2	123.00	123.50	0	15,229	0.00%
2022/08/30	2	123.00	5	121.00	120.50	-3	15,284	-0.02%
2022/08/29	14	121.36	12	122.25	122.50	2	15,418	0.01%
2022/08/26	13	128.27	6	126.58	125.50	7	15,490	0.05%
2022/08/25	14	128.82	10	127.70	127.00	4	15,557	0.03%
2022/08/24	8	128.50	5	126.50	125.50	3	15,670	0.02%
2022/08/23	6	127.17	6	126.42	129.00	0	15,831	0.00%
2022/08/22	5	129.90	4	129.00	128.00	1	15,996	0.01%
2022/08/19	6	133.83	3	133.33	133.00	3	16,019	0.02%
2022/08/18	21	131.45	20	129.73	132.00	1	15,969	0.01%
2022/08/17	8	130.06	8	129.56	128.00	0	15,821	0.00%
2022/08/16	68.1	133.17	31	132.47	131.50	37.1	15,835	0.23%
2022/08/15	20	127.18	28	128.38	130.50	-8	15,334	-0.05%
2022/08/12	13	118.31	21	119.10	119.00	-8	15,269	-0.05%
2022/08/11	4	115.25	3	116.83	113.50	1	15,319	0.01%
2022/08/10	0	0.00	4	113.75	115.00	-4	15,659	-0.03%
2022/08/09	26	115.63	17	115.50	114.50	9	16,036	0.06%
2022/08/08	5	114.00	0	0.00	114.00	5	16,251	0.03%
2022/08/05	11	116.73	15	116.80	116.00	-4	16,600	-0.02%
2022/08/04	12	113.71	30	112.72	115.00	-18	16,799	-0.11%
2022/08/03	3	114.33	10	117.45	111.00	-7	16,929	-0.04%
2022/08/02	2	115.75	1	116.00	118.50	1	17,154	0.01%
2022/08/01	6	120.00	5	119.70	120.50	1	17,327	0.01%
2022/07/29	10	120.75	11	119.23	120.50	-1	17,475	-0.01%
2022/07/28	8	123.38	11	122.55	119.50	-3	17,587	-0.02%
2022/07/27	2	124.00	3	123.67	125.50	-1	17,514	-0.01%
2022/07/26	19	131.58	13	130.38	129.50	6	17,300	0.03%
2022/07/25	58.1	138.46	51	137.28	137.00	7.1	17,314	0.04%
2022/07/22	37	146.72	26	145.23	143.00	11	17,441	0.06%
2022/07/21	62	140.44	50	140.40	145.00	12	17,174	0.07%
2022/07/20	18	135.44	22	135.52	133.50	-4	17,003	-0.02%
2022/07/19	12	132.33	12	131.92	130.50	0	17,046	0.00%
2022/07/18	22	133.86	13	134.42	132.50	9	17,195	0.05%
2022/07/15	29	133.50	30	133.68	133.00	-1	17,198	-0.01%
2022/07/14	64	130.70	64	131.03	134.00	0	17,096	0.00%
2022/07/13	17	129.47	17	130.79	126.00	0	17,010	0.00%
2022/07/12	23	126.02	22	125.68	127.00	1	17,014	0.01%
2022/07/11	51	129.93	50	130.16	131.50	1	17,012	0.01%
2022/07/08	28	130.98	29	131.28	134.50	-1	16,992	-0.01%
2022/07/07	84	126.54	86	129.61	128.00	-2	16,796	-0.01%
2022/07/06	44	129.92	86	132.45	125.00	-42	16,633	-0.25%
2022/07/05	138	136.06	142	136.15	138.50	-4	16,483	-0.02%	大買/大賣/
2022/07/04	9	138.61	9	139.00	135.50	0	16,684	0.00%
2022/07/01	38	143.68	37	144.43	140.50	1	16,796	0.01%
2022/06/30	20	145.05	27	145.28	149.00	-7	16,587	-0.04%
2022/06/29	51	147.86	46	148.58	150.50	5	16,412	0.03%
2022/06/28	25	153.42	10	152.75	148.50	15	16,339	0.09%
2022/06/27	60	167.91	63	167.08	164.50	-3	16,379	-0.02%
2022/06/24	54	162.72	53	162.88	160.00	1	16,541	0.01%
2022/06/23	32	159.58	33	160.62	161.00	-1	16,472	-0.01%
2022/06/22	24	161.60	25	161.82	155.50	-1	16,295	-0.01%
2022/06/21	49	167.99	50	166.95	171.50	-1	16,251	-0.01%
2022/06/20	37	172.53	21	169.83	164.50	16	16,400	0.10%
2022/06/17	64	187.32	28	188.91	182.50	36	16,557	0.22%
2022/06/16	29	202.26	29	203.36	191.00	0	17,063	0.00%
2022/06/15	35	204.43	29	205.29	199.00	6	17,598	0.03%
2022/06/14	10	200.80	9	202.22	204.50	1	17,776	0.01%
2022/06/13	6	199.92	8	200.25	201.00	-2	18,080	-0.01%
2022/06/10	37	200.74	36	200.08	201.00	1	18,463	0.01%
2022/06/09	137	199.14	74	196.88	204.00	63	18,948	0.33%	大買/
2022/06/08	12	202.79	9	204.44	200.50	3	19,158	0.02%
2022/06/07	118	201.50	221	201.85	200.50	-103	19,466	-0.53%	大買/大賣/鉅額交易
2022/06/06	26	210.19	24	210.06	208.50	2	19,980	0.01%
2022/06/02	38	209.95	96.1	209.41	213.50	-58.1	20,703	-0.28%
2022/06/01	29	211.78	22	212.09	208.50	7	21,005	0.03%
2022/05/31	102	209.60	54	209.12	211.50	48	21,454	0.22%	大買/
2022/05/30	47	198.69	73	201.82	211.50	-26	22,102	-0.12%
2022/05/27	64	194.77	67.1	196.12	192.50	-3.1	22,692	-0.01%
2022/05/26	88	195.36	90	196.66	191.00	-2	23,005	-0.01%
2022/05/25	67	195.28	67.2	195.27	197.50	-0.2	23,638	0.00%
2022/05/24	65.1	197.96	232	195.99	194.00	-166.9	23,892	-0.70%	大賣/鉅額交易
2022/05/23	16	207.44	22	211.18	202.00	-6	24,202	-0.02%
2022/05/20	33	211.48	28	212.96	208.00	5	24,359	0.02%
2022/05/19	43	206.48	65	208.27	213.50	-22	24,259	-0.09%
2022/05/18	104	215.78	84	216.07	213.50	20	24,343	0.08%	大買/
2022/05/17	44	203.49	57.1	203.48	212.00	-13.1	24,314	-0.05%
2022/05/16	86.1	200.72	80	200.97	196.00	6.1	24,621	0.02%
2022/05/13	71	196.32	64.1	193.73	197.00	7	25,140	0.03%
2022/05/12	67.1	190.45	63	189.06	183.50	4.1	25,318	0.02%
2022/05/11	67	193.57	59	192.45	194.50	8	25,571	0.03%
2022/05/10	26	185.48	23	189.20	196.50	3	26,008	0.01%
2022/05/09	76	187.36	83.3	187.47	184.50	-7.3	26,206	-0.03%
2022/05/06	47	197.13	38.1	198.46	192.00	8.9	26,424	0.03%
2022/05/05	47	212.74	69	212.88	211.50	-22	26,377	-0.08%
2022/05/04	36	204.51	12	205.92	205.00	24	26,305	0.09%
2022/05/03	6	204.42	10	202.75	205.00	-4	26,451	-0.02%
2022/04/29	54	207.25	55	205.90	199.50	-1	26,513	0.00%
2022/04/28	45.1	207.59	29	207.34	204.00	16.1	26,627	0.06%
2022/04/27	60.1	199.28	72	198.41	203.50	-11.9	26,744	-0.04%
2022/04/26	104	201.64	114	203.42	203.50	-10	26,663	-0.04%	大買/大賣/
2022/04/25	49.2	204.15	68.2	203.26	199.50	-19	26,652	-0.07%
2022/04/22	70.2	230.77	60	230.42	221.50	10.2	26,853	0.04%
2022/04/21	113	232.21	90	232.36	239.00	23	26,713	0.09%	大買/
2022/04/20	31	224.52	52	224.83	229.00	-21	26,560	-0.08%
2022/04/19	25	228.32	37	228.31	221.50	-12	26,443	-0.05%
2022/04/18	48	224.94	33	225.52	226.50	15	26,356	0.06%
2022/04/15	39	228.08	306.4	228.69	225.50	-267.4	26,358	-1.01%	大賣/鉅額交易
2022/04/14	51.3	238.40	50	241.04	232.00	1.3	26,251	0.00%
2022/04/13	21	256.55	9	254.72	248.00	12	26,134	0.05%
2022/04/12	63.3	250.92	53	255.25	249.50	10.3	26,067	0.04%
2022/04/11	10.2	255.40	187	256.36	246.00	-176.8	25,928	-0.68%	大賣/鉅額交易
2022/04/08	69.1	266.26	339	263.02	264.50	-269.9	25,894	-1.04%	大賣/鉅額交易
2022/04/07	27.1	284.11	23.1	286.74	272.00	4	25,455	0.02%
2022/04/06	53	298.25	49	298.96	302.00	4	25,191	0.02%
2022/04/01	60	295.43	796	299.73	300.00	-736	25,234	-2.92%	大賣/鉅額交易
2022/03/31	98.1	301.58	148	301.89	302.00	-49.9	25,247	-0.20%	大賣/
2022/03/30	80	312.44	98.2	314.17	304.50	-18.2	25,271	-0.07%
2022/03/29	63	308.90	51.1	310.00	309.00	12	25,361	0.05%
2022/03/28	70.2	292.37	72	294.59	303.00	-1.8	25,412	-0.01%
2022/03/25	8	294.13	7	297.07	292.50	1	25,973	0.00%
2022/03/24	44.1	300.07	15.3	299.06	292.00	28.8	26,531	0.11%
2022/03/23	51.7	315.71	55.6	312.92	298.00	-3.9	26,924	-0.01%
2022/03/22	123	300.73	125	301.94	307.00	-2	26,954	-0.01%	大買/大賣/
2022/03/21	174.1	293.74	213.1	294.48	306.50	-39	26,822	-0.15%	大買/大賣/
2022/03/18	127.3	290.21	84.1	289.93	291.50	43.2	26,240	0.16%	大買/
2022/03/17	53	286.75	47.1	286.29	292.00	5.9	25,674	0.02%
2022/03/16	86.1	266.16	98.2	266.05	265.50	-12.1	25,410	-0.05%
2022/03/15	87.1	281.20	94.1	281.18	265.00	-7	25,180	-0.03%
2022/03/14	272.2	293.61	116.1	295.57	294.00	156.1	24,990	0.62%	大買/大賣/鉅額交易
2022/03/11	145.1	281.15	140	282.85	289.50	5.1	24,549	0.02%	大買/大賣/
2022/03/10	138	279.50	165	279.94	279.00	-27	24,273	-0.11%	大買/大賣/
2022/03/09	207.2	275.07	214	274.97	270.50	-6.8	24,002	-0.03%	大買/大賣/
2022/03/08	233.1	271.52	219.2	271.85	265.50	13.9	23,491	0.06%	大買/大賣/
2022/03/07	411.1	268.59	127.1	269.38	265.00	284	22,922	1.24%	大買/大賣/鉅額交易
2022/03/04	129.1	287.43	146.2	289.77	281.00	-17.1	22,690	-0.08%	大買/大賣/
2022/03/03	92	290.81	76	293.58	293.50	16	22,257	0.07%
2022/03/02	59.1	261.26	69.6	262.94	273.00	-10.5	21,598	-0.05%
2022/03/01	63	249.55	56.1	250.45	248.50	7	20,908	0.03%
2022/02/25	352.2	248.45	368.2	246.05	245.00	-16	20,682	-0.08%	大買/大賣/
2022/02/24	106.4	235.82	69	236.46	233.00	37.4	20,263	0.18%	大買/
2022/02/23	88	234.24	90.2	233.96	238.50	-2.2	20,564	-0.01%
2022/02/22	26	231.11	33.1	232.65	226.50	-7.1	20,451	-0.03%
2022/02/21	42.2	236.03	44	235.61	240.00	-1.8	20,648	-0.01%
2022/02/18	54.1	235.69	44	234.40	238.50	10.1	21,484	0.05%
2022/02/17	126	238.83	114.1	238.46	236.00	11.9	21,706	0.05%	大買/大賣/
2022/02/16	180.2	249.25	211.4	249.02	245.50	-31.2	22,235	-0.14%	大買/大賣/
2022/02/15	166.4	259.69	288.3	263.17	245.00	-121.9	22,917	-0.53%	大買/大賣/鉅額交易
2022/02/14	71.3	266.82	34.2	264.62	265.00	37.2	22,606	0.16%
2022/02/11	128.2	263.74	131.2	255.05	271.00	-3	22,673	-0.01%	大買/大賣/
2022/02/10	220.1	253.10	120.3	252.22	246.50	99.9	22,468	0.44%	大買/大賣/
2022/02/09	146.4	231.92	61.1	234.66	243.00	85.4	21,779	0.39%	大買/
2022/02/08	137.2	218.50	127	218.58	221.00	10.1	21,383	0.05%	大買/大賣/
2022/02/07	12	203.13	16	204.97	213.50	-4	21,002	-0.02%
2022/01/26	33	196.05	31	201.94	194.50	2	21,059	0.01%
2022/01/25	38	205.41	41	206.72	205.00	-3	21,190	-0.01%
2022/01/24	41.1	195.40	42	194.88	204.50	-1	21,345	0.00%
2022/01/21	20.1	204.95	19	204.37	198.00	1.1	21,519	0.00%
2022/01/20	30	209.62	59	207.88	210.00	-29	21,736	-0.13%
2022/01/19	23	205.50	30	206.18	207.00	-7	21,725	-0.03%
2022/01/18	40	206.09	47	207.33	205.50	-7	22,038	-0.03%
2022/01/17	130.1	200.55	158	197.34	203.50	-27.9	21,998	-0.13%	大買/大賣/
2022/01/14	41.1	185.80	33	187.71	192.00	8.1	21,910	0.04%
2022/01/13	11	186.14	13	185.88	185.50	-2	22,163	-0.01%
2022/01/12	39	190.45	38	192.70	191.50	1	22,460	0.00%
2022/01/11	69	189.89	60	188.63	191.50	9	22,880	0.04%
2022/01/10	55.1	183.92	29.2	189.99	190.00	25.9	22,961	0.11%
2022/01/07	42.2	182.61	67.2	186.99	179.00	-25	23,066	-0.11%
2022/01/06	48	193.63	37	192.57	194.00	11	23,236	0.05%
2022/01/05	17	191.71	11	190.36	188.00	6	23,394	0.03%
2022/01/04	8	198.56	7	198.79	198.00	1	23,775	0.00%
2022/01/03	14	197.64	4	199.13	196.00	10	24,054	0.04%
2021/12/30	16	199.91	36	197.57	201.50	-20	24,307	-0.08%
2021/12/29	3	196.83	3	197.00	197.00	0	24,731	0.00%
2021/12/28	30	201.67	27	198.81	199.50	3	25,218	0.01%
2021/12/27	6	194.42	6	196.08	198.00	0	25,437	0.00%
2021/12/24	6.2	206.24	5	204.80	199.00	1.2	25,595	0.00%
2021/12/23	26	210.27	29.1	209.74	206.00	-3.1	25,704	-0.01%
2021/12/22	26.1	207.46	22.1	207.51	204.00	4	25,675	0.02%
2021/12/21	76.1	207.37	155.5	206.08	206.50	-79.4	25,621	-0.31%	大賣/
2021/12/20	165	205.25	126	208.44	198.00	39	25,464	0.15%	大買/大賣/
2021/12/17	42	206.14	38.2	206.54	205.00	3.8	25,290	0.02%
2021/12/16	45	202.45	68.2	199.99	208.00	-23.1	25,375	-0.09%
2021/12/15	23.3	189.53	21	189.05	189.50	2.3	25,699	0.01%
2021/12/14	178	181.09	2	179.23	179.50	176	25,866	0.68%	大買/鉅額交易
2021/12/13	38.4	181.91	35	182.07	183.50	3.4	26,304	0.01%
2021/12/10	19.1	183.42	26	182.00	180.50	-6.9	26,599	-0.03%
2021/12/09	49	189.17	25	188.12	186.50	24	26,821	0.09%
2021/12/08	26	191.38	35	189.57	195.00	-9	27,138	-0.03%
2021/12/07	117	189.47	129	188.48	184.00	-12	27,624	-0.04%	大買/大賣/
2021/12/06	13	184.46	10	184.55	187.50	3	27,917	0.01%
2021/12/03	15	185.83	17	184.59	183.00	-2	29,107	-0.01%
2021/12/02	40	187.33	16	187.34	185.50	24	29,262	0.08%
2021/12/01	17	189.12	39	188.06	194.00	-22	29,561	-0.07%
2021/11/30	22.1	187.36	14	187.50	182.50	8.1	30,953	0.03%
2021/11/29	58	176.99	37	178.66	185.00	21	31,179	0.07%
2021/11/26	29	177.40	33	176.86	177.00	-4	31,689	-0.01%
2021/11/25	20	185.80	20	182.20	181.00	0	32,666	0.00%
2021/11/24	26	184.90	22.1	185.01	188.00	3.9	32,558	0.01%
2021/11/23	156	193.51	141	194.21	189.00	15	32,605	0.05%	大買/大賣/
2021/11/22	104	196.85	113.3	197.17	193.50	-9.3	32,490	-0.03%	大買/大賣/
2021/11/19	86	191.44	19.1	189.70	188.50	66.9	32,013	0.21%
2021/11/18	92	191.89	102	193.70	190.00	-10	32,109	-0.03%	大賣/
2021/11/17	136	190.27	134	190.33	193.00	2	32,077	0.01%	大買/大賣/
2021/11/16	50	180.58	65	180.48	179.00	-15	31,411	-0.05%
2021/11/15	186.2	178.51	146.3	178.56	182.00	39.9	31,398	0.13%	大買/大賣/
2021/11/12	178.4	170.43	138	172.32	165.50	40.4	30,764	0.13%	大買/大賣/
2021/11/11	45	154.80	71	157.74	166.50	-26	29,670	-0.09%
2021/11/10	77	153.28	143	152.71	151.50	-66	29,338	-0.22%	大賣/
2021/11/09	143	147.49	95	148.53	147.00	48	28,924	0.17%	大買/
2021/11/08	10	135.20	9	135.83	138.50	1	28,818	0.00%
2021/11/05	8	135.56	7.1	135.70	138.50	0.9	29,012	0.00%
2021/11/04	15	138.67	13	136.23	135.50	2	29,134	0.01%
2021/11/03	18	136.44	5.3	137.46	138.50	12.7	29,096	0.04%
2021/11/02	41.3	147.12	57	149.31	142.00	-15.7	28,991	-0.05%
2021/11/01	248	151.09	40	150.80	152.00	208	29,059	0.72%	大買/鉅額交易
2021/10/29	29	147.24	27	147.19	144.00	2	28,845	0.01%
2021/10/28	45	147.68	60	146.72	148.50	-15	28,527	-0.05%
2021/10/27	135	141.73	126	144.60	145.50	9	28,037	0.03%	大買/大賣/
2021/10/26	54	144.57	105.1	143.11	132.50	-51.1	27,710	-0.18%	大賣/
2021/10/25	64	143.48	15.2	144.20	143.50	48.9	27,246	0.18%
2021/10/22	15	140.53	51	141.39	142.50	-36	27,046	-0.13%
2021/10/21	71	139.74	37	139.77	138.00	34	26,749	0.13%
2021/10/20	58	133.91	67	132.77	137.50	-9	26,407	-0.03%
2021/10/19	82	131.16	53.2	128.12	131.50	28.8	26,089	0.11%
2021/10/18	5.2	119.51	7	120.36	123.00	-1.8	25,632	-0.01%
2021/10/15	19	121.37	19	122.58	121.00	0	25,484	0.00%
2021/10/14	12	117.88	58	116.29	121.00	-46	25,532	-0.18%
2021/10/13	33	117.00	10	118.25	120.50	23	25,648	0.09%
2021/10/12	75	122.87	98	119.82	117.50	-23	25,808	-0.09%
2021/10/08	112	124.88	134	127.60	128.50	-22	25,528	-0.09%	大買/大賣/
2021/10/07	47	118.33	61	116.63	117.00	-14	25,291	-0.06%
2021/10/06	417	121.70	271	115.53	113.50	146	25,205	0.58%	大買/大賣/鉅額交易
2021/10/05	230	118.82	236	119.24	125.00	-6	24,788	-0.02%	大買/大賣/
2021/10/04	29	125.19	388	130.34	121.50	-359	24,234	-1.48%	大賣/鉅額交易
2021/10/01	28	134.54	33	135.18	135.00	-5	23,859	-0.02%
2021/09/30	23	140.24	11	140.82	140.00	12	23,574	0.05%
2021/09/29	43	142.28	55	143.35	138.00	-12	23,288	-0.05%
2021/09/28	64	146.25	39	146.47	148.50	25	22,975	0.11%
2021/09/27	62	151.27	69.1	152.28	144.50	-7.1	22,725	-0.03%
2021/09/24	64	155.13	62	155.35	155.00	2	22,209	0.01%
2021/09/23	60	152.14	67.3	152.12	152.00	-7.3	21,716	-0.03%
2021/09/22	55	150.51	58	151.05	147.00	-3	21,035	-0.01%
2021/09/17	102.3	150.14	94.6	148.86	151.00	7.6	20,258	0.04%	大買/
2021/09/16	96.1	144.02	104	143.00	146.00	-7.9	19,748	-0.04%	大賣/
2021/09/15	31	137.59	21.5	137.07	142.00	9.5	19,184	0.05%
2021/09/14	96	136.79	62.9	137.08	137.00	33.1	18,789	0.18%
2021/09/13	60.1	140.18	48.4	140.75	136.00	11.7	18,429	0.06%
2021/09/10	72	143.42	58.2	144.04	145.50	13.8	17,864	0.08%
2021/09/09	59.5	139.80	52	140.14	144.00	7.5	17,099	0.04%
2021/09/08	443	137.51	474	137.40	137.50	-31	16,620	-0.19%	大買/大賣/
2021/09/07	60.5	144.24	86	140.61	136.00	-25.5	15,324	-0.17%
2021/09/06	99	153.49	90	153.39	151.00	9	14,999	0.06%
2021/09/03	404	152.40	423	152.20	160.00	-19	14,481	-0.13%	大買/大賣/
2021/09/02	116	153.07	66	153.30	157.50	50	12,775	0.39%	大買/
2021/09/01	101	139.49	108	138.61	143.50	-7	12,270	-0.06%	大買/大賣/
2021/08/31	319	131.77	341	132.07	130.50	-22	11,475	-0.19%	大買/大賣/
2021/08/30	0	0.00	6	124.00	126.50	-6	10,232	-0.06%
2021/08/27	180	114.91	167	115.09	115.00	13	10,138	0.13%	大買/大賣/
2021/08/26	124	123.50	194	125.79	120.50	-70	9,847	-0.71%	大買/大賣/
2021/08/25	92	122.23	38	121.97	122.50	54	9,549	0.57%
2021/08/24	132	124.10	64	123.92	124.00	68	9,265	0.73%	大買/
2021/08/23	91	118.84	94.1	118.65	122.50	-3.1	8,756	-0.04%
2021/08/20	91	108.46	108.1	107.94	111.50	-17.1	8,208	-0.21%	大賣/
2021/08/19	120.2	108.32	121	109.33	101.50	-0.8	7,860	-0.01%	大買/大賣/
2021/08/18	128	102.28	131	100.32	106.50	-3	7,292	-0.04%	大買/大賣/
2021/08/17	31	102.72	40	99.90	97.00	-9	6,989	-0.13%
2021/08/16	124	99.26	14.4	99.62	102.50	109.6	6,656	1.65%	大買/鉅額交易
2021/08/13	12	100.01	12.3	100.49	97.70	-0.3	6,403	0.00%
2021/08/12	48	102.63	84	102.98	103.00	-36	6,118	-0.59%
2021/08/11	123	104.62	146	105.45	106.00	-23	5,838	-0.39%	大買/大賣/
2021/08/10	27	115.76	26	111.79	110.00	1	5,535	0.02%
2021/08/09	81.4	124.07	42	120.95	122.00	39.4	5,306	0.74%
2021/08/06	42	129.99	110	128.75	129.00	-68	5,222	-1.30%	大賣/
2021/08/05	184	136.56	199	136.39	135.00	-15	5,083	-0.30%	大買/大賣/
2021/08/04	17	129.88	28	132.34	128.00	-11	4,647	-0.24%
2021/08/03	55	138.32	13	138.38	138.00	42	4,411	0.95%
2021/08/02	5	140.80	36	139.14	142.00	-31	4,343	-0.71%
2021/07/30	65	130.14	2.2	134.55	133.00	62.8	4,278	1.47%
2021/07/29	2	120.00	32	118.73	124.50	-30	4,196	-0.71%
2021/07/28	6	115.50	14	116.71	113.50	-8	4,155	-0.19%
2021/07/27	6	128.17	3	130.67	126.00	3	4,151	0.07%
2021/07/26	3	129.83	1	129.00	132.50	2	4,132	0.05%
2021/07/23	1	120.00	10.1	120.51	120.50	-9.1	4,089	-0.22%
2021/07/22	43	123.01	6	124.42	123.00	37	4,022	0.92%
2021/07/21	21	116.40	11	116.68	122.50	10	3,955	0.25%
2021/07/20	80.1	110.01	92	111.53	111.50	-11.9	3,915	-0.30%
2021/07/19	138	110.80	44.3	110.22	111.50	93.8	3,564	2.63%	大買/
2021/07/16	55	97.09	52.1	99.19	101.50	2.9	3,283	0.09%
2021/07/15	3	92.53	24	92.55	92.70	-21	2,997	-0.70%
2021/07/14	70	84.30	17.2	84.30	84.30	52.8	2,857	1.85%
2021/07/13	26.2	77.54	21	77.83	76.70	5.2	2,887	0.18%
2021/07/12	8	73.61	6	73.07	74.00	2	2,647	0.08%
2021/07/09	1	70.50	8	70.50	70.60	-7	2,587	-0.27%
2021/07/07	1	70.40	16	70.33	69.80	-15	2,624	-0.57%
2021/07/06	1	71.30	1	72.40	71.30	0	2,731	0.00%
2021/07/05	0	0.00	15	72.13	71.80	-15	2,786	-0.54%
2021/07/02	3	71.60	2	70.10	72.00	1	2,768	0.04%
2021/07/01	23	69.07	15	69.51	69.40	8	2,742	0.29%
2021/06/30	1	66.80	0	0.00	66.80	1	2,705	0.04%
2021/06/24	0	0.00	1	63.10	62.70	-1	2,981	-0.03%
2021/06/18	10	63.90	1	63.30	63.20	9	3,005	0.30%
2021/06/17	0	0.00	0.1	62.95	62.70	-0.1	2,984	0.00%
2021/06/15	0	0.00	6	62.10	62.50	-6	2,992	-0.20%
2021/06/09	1	61.70	1	61.80	61.80	0	3,007	0.00%
2021/06/04	1	60.90	0	0.00	60.20	1	3,015	0.03%
2021/06/02	1	61.40	1	63.00	61.00	0	3,015	0.00%
2021/06/01	2	61.90	0	0.00	62.30	2	3,007	0.07%
2021/05/28	1	60.70	0	0.00	60.10	1	2,985	0.03%
2021/05/27	1	57.00	0	0.00	58.00	1	2,985	0.03%
2021/05/26	5	58.00	0	0.00	58.10	5	3,023	0.17%
2021/05/25	1	58.40	2	57.90	58.10	-1	3,063	-0.03%
2021/05/24	0	0.00	1	55.90	56.10	-1	3,150	-0.03%
2021/05/20	1	54.30	2	54.50	54.00	-1	3,288	-0.03%
2021/05/18	1	52.70	2	52.60	52.80	-1	3,317	-0.03%
2021/05/17	6	48.00	2	51.70	48.00	4	3,313	0.12%
2021/05/14	9	55.32	0	0.00	53.30	9	3,261	0.28%
2021/05/13	0	0.00	1	52.60	56.10	-1	3,208	-0.03%
2021/05/12	1	56.70	5	59.66	57.00	-4	3,183	-0.13%
2021/05/11	5.1	62.64	7	64.51	63.00	-1.9	3,128	-0.06%
2021/05/10	11.1	67.56	1	67.40	68.00	10.1	3,118	0.32%
2021/05/04	13	70.46	2	69.45	68.80	11	3,027	0.36%
2021/05/03	15	74.79	5	75.92	74.40	10	2,960	0.34%
2021/04/29	1	73.60	0	0.00	73.80	1	2,920	0.03%
2021/04/27	5	75.68	2	76.75	75.90	3	2,966	0.10%
2021/04/26	2	76.90	3	76.27	77.10	-1	2,934	-0.03%
2021/04/23	2	75.20	4	74.50	75.40	-2	2,890	-0.07%
2021/04/22	18	77.47	5	79.50	74.50	13	2,920	0.45%
2021/04/21	22	77.68	25	78.64	78.20	-3	2,762	-0.11%
2021/04/20	5	75.36	6	75.45	75.40	-1	2,611	-0.04%
2021/04/19	2	75.50	11	75.65	76.30	-9	2,583	-0.35%
2021/04/16	3	72.57	2	72.85	73.00	1	2,540	0.04%
2021/04/15	0	0.00	1	71.40	71.20	-1	2,618	-0.04%
2021/04/14	3	70.70	0	0.00	70.30	3	2,630	0.11%
2021/04/13	43	73.68	4	72.85	71.20	39	2,640	1.48%
2021/04/12	11	76.35	17	77.41	73.80	-6	2,632	-0.23%
2021/04/09	1	75.40	3	74.97	73.30	-2	2,605	-0.08%
2021/04/08	6	72.65	2	72.95	73.40	4	2,539	0.16%
2021/04/07	3	72.57	16	72.19	73.50	-13	2,575	-0.50%
2021/04/06	10	71.10	28	71.06	71.10	-18	2,590	-0.69%
2021/04/01	8	72.30	11	72.43	72.20	-3	2,578	-0.12%
2021/03/31	51	74.20	46	74.38	73.00	5	2,542	0.20%
2021/03/30	4	68.68	20	68.85	69.90	-16	2,307	-0.69%
2021/03/29	0	0.00	4	68.60	68.40	-4	2,311	-0.17%
2021/03/26	3	71.03	72	71.07	71.00	-69	2,343	-2.94%
2021/03/25	0	0.00	6	70.15	70.00	-6	2,391	-0.25%
2021/03/23	0	0.00	1	70.40	70.20	-1	2,459	-0.04%
2021/03/19	0	0.00	1	70.90	70.30	-1	2,530	-0.04%
2021/03/18	2	71.40	1	70.80	70.70	1	2,559	0.04%
2021/03/17	1	70.60	0	0.00	70.90	1	2,674	0.04%
2021/03/16	1	70.70	0	0.00	70.50	1	2,817	0.04%
2021/03/12	4	69.23	6	69.15	69.00	-2	3,157	-0.06%
2021/03/10	0	67.90	1	67.00	66.80	-1	3,342	-0.03%
2021/03/09	0	67.50	4	67.00	67.10	-4	3,370	-0.12%
2021/03/08	21	67.81	3	67.80	67.70	18	3,398	0.53%
2021/03/05	8	69.08	0	0.00	68.50	8	3,440	0.23%
2021/03/04	10	68.30	0	0.00	68.10	10	3,496	0.29%
2021/03/03	3	68.40	3	68.73	69.20	0	3,553	0.00%
2021/03/02	1	69.70	1	70.10	68.70	0	3,836	0.00%
2021/02/26	36	69.13	16	69.53	69.00	20	4,044	0.49%
2021/02/25	17	70.95	2	71.55	70.80	15	4,090	0.37%
2021/02/24	51	72.78	62	73.64	71.30	-11	4,090	-0.27%
2021/02/23	82	73.36	56	73.71	74.90	26	4,058	0.64%
2021/02/22	56	72.29	3	71.80	72.00	53	4,054	1.31%
2021/02/19	4	70.08	3	70.77	72.20	1	4,227	0.02%
2021/02/18	2	68.45	1	69.10	68.70	1	4,235	0.02%
2021/02/02	1	63.90	0	0.00	64.20	1	4,550	0.02%
2021/02/01	1	61.50	2	61.55	62.10	-1	4,609	-0.02%
2021/01/29	3	65.97	2	65.70	65.00	1	4,606	0.02%
2021/01/28	1	66.70	0	0.00	66.70	1	4,607	0.02%
2021/01/25	1	68.00	1	67.40	68.20	0	4,720	0.00%
2021/01/22	0	0.00	1	68.20	68.70	-1	4,742	-0.02%
2021/01/21	1	67.50	18	69.48	67.50	-17	4,767	-0.36%
2021/01/20	5	70.10	1	69.90	69.10	4	4,732	0.08%
2021/01/19	0	0.00	1	72.10	71.60	-1	4,702	-0.02%
2021/01/18	7	71.73	7	71.33	71.70	0	4,715	0.00%
2021/01/15	7	73.21	12	74.69	73.00	-5	4,705	-0.11%
2021/01/14	9	74.23	8	73.61	74.40	1	4,682	0.02%
2021/01/13	12	73.41	4	73.38	72.80	8	4,659	0.17%
2021/01/12	0	0.00	1	72.10	72.20	-1	4,607	-0.02%
2021/01/11	9	74.60	10	74.26	73.10	-1	4,643	-0.02%
2021/01/08	5	74.72	0	0.00	74.40	5	4,821	0.10%
2021/01/07	1	71.10	2	71.60	71.90	-1	4,795	-0.02%
2021/01/06	3	71.57	3	72.23	70.90	0	4,945	0.00%
2021/01/05	2	73.70	0	0.00	73.90	2	4,955	0.04%
2021/01/04	2	74.90	8	75.43	75.00	-6	5,033	-0.12%
2020/12/31	17	72.31	17	72.59	72.60	0	4,985	0.00%
2020/12/30	12	72.41	15	73.17	72.10	-3	5,026	-0.06%
2020/12/29	3	71.40	12	70.86	72.10	-9	5,142	-0.17%
2020/12/28	1	70.70	1	70.10	70.20	0	5,139	0.00%
2020/12/25	1	70.80	6	71.52	70.50	-5	5,314	-0.09%
2020/12/24	1	71.80	1	71.10	71.80	0	5,449	0.00%
2020/12/23	5	69.50	5	70.80	71.40	0	5,646	0.00%
2020/12/22	9	70.78	6	71.83	69.60	3	6,050	0.05%
2020/12/21	8	70.14	11	71.05	70.80	-3	6,244	-0.05%
2020/12/18	5	73.30	6	73.82	73.30	-1	6,809	-0.01%
2020/12/17	11	74.10	4	74.55	73.60	7	7,744	0.09%
2020/12/16	4	74.08	5	73.80	73.40	-1	8,243	-0.01%
2020/12/15	25	74.00	23	74.37	73.20	2	8,420	0.02%
2020/12/14	10	74.04	15	74.36	74.30	-5	8,465	-0.06%
2020/12/11	9	74.37	75	74.05	73.30	-66	8,525	-0.77%
2020/12/10	18	76.72	7	77.73	77.00	11	8,469	0.13%
2020/12/09	100	79.35	50	77.98	79.70	50	8,387	0.60%
2020/12/08	2	73.50	6	73.88	73.80	-4	8,161	-0.05%
2020/12/07	9	73.90	8	75.20	73.90	1	8,199	0.01%
2020/12/04	3	74.90	1	74.50	75.80	2	8,144	0.02%
2020/12/03	10	73.37	10	73.84	73.00	0	8,086	0.00%
2020/12/02	7	74.59	5	74.38	74.00	2	8,105	0.02%
2020/12/01	3	74.23	23	74.66	74.80	-20	8,123	-0.25%
2020/11/30	5	74.44	4	74.50	74.00	1	8,272	0.01%
2020/11/27	3	75.83	19	75.92	75.70	-16	8,327	-0.19%
2020/11/26	72	78.94	71	78.10	77.10	1	8,305	0.01%
2020/11/25	42	75.49	59	75.77	76.10	-17	8,093	-0.21%
2020/11/24	30	74.58	13	74.36	73.50	17	7,923	0.21%
2020/11/23	10	74.06	14	74.08	74.20	-4	7,949	-0.05%
2020/11/20	48	74.19	26	74.51	74.00	22	8,092	0.27%
2020/11/19	21	75.11	25	74.82	74.60	-4	8,168	-0.05%
2020/11/18	45	74.84	100	74.75	75.30	-55	8,138	-0.68%
2020/11/17	33	73.45	3	73.00	72.20	30	8,009	0.37%
2020/11/16	111	73.53	25	74.37	73.50	86	8,071	1.07%	大買/
2020/11/13	10	72.69	25	72.10	73.20	-15	8,021	-0.19%
2020/11/12	4	69.90	4	69.90	69.90	0	7,961	0.00%
2020/11/11	2	69.55	1	69.50	69.80	1	7,966	0.01%
2020/11/10	8	69.79	11	70.97	69.50	-3	7,971	-0.04%
2020/11/09	14	71.30	4	70.43	71.90	10	7,984	0.13%
2020/11/05	4	68.70	7	68.63	68.70	-3	8,142	-0.04%
2020/11/04	5	68.44	5	67.92	68.50	0	8,263	0.00%
2020/11/03	5	67.38	2	67.60	67.90	3	8,361	0.04%
2020/11/02	5	65.36	350	64.76	64.30	-345	8,369	-4.12%	大賣/鉅額交易
2020/10/30	3	67.67	3	67.17	67.10	0	8,375	0.00%
2020/10/29	7	67.61	1	69.10	69.10	6	8,441	0.07%
2020/10/28	3	69.53	2	69.35	69.00	1	8,463	0.01%
2020/10/27	0	0.00	3	70.70	70.70	-3	8,496	-0.04%
2020/10/26	7	70.09	7	70.31	70.00	0	8,540	0.00%
2020/10/23	2	71.10	10	70.97	71.00	-8	8,632	-0.09%
2020/10/22	5	70.56	5	70.78	70.60	0	8,827	0.00%
2020/10/21	2	72.60	13	71.89	71.70	-11	9,069	-0.12%
2020/10/20	18	72.70	19	73.11	72.70	-1	9,953	-0.01%
2020/10/19	8	73.15	10	73.28	73.70	-2	10,303	-0.02%
2020/10/16	43	74.09	44	74.27	72.70	-1	10,308	-0.01%
2020/10/15	25	72.05	27	72.01	72.00	-2	10,170	-0.02%
2020/10/14	36	71.93	20	69.99	72.40	16	10,169	0.16%
2020/10/13	0	0.00	1	68.60	69.20	-1	10,077	-0.01%
2020/10/12	4	69.85	4	69.43	68.20	0	10,099	0.00%
2020/10/08	14	71.70	14	72.19	71.70	0	10,122	0.00%
2020/10/07	7	71.66	6	71.78	71.50	1	10,151	0.01%
2020/10/06	7	72.00	8	72.25	71.90	-1	10,207	-0.01%
2020/10/05	18	68.80	19	68.63	68.80	-1	10,165	-0.01%
2020/09/30	43	68.63	38	68.07	69.70	5	10,249	0.05%
2020/09/29	31	68.23	31	68.10	67.10	0	10,213	0.00%
2020/09/28	19	69.32	72	69.32	68.90	-53	10,414	-0.51%
2020/09/25	155	76.30	168	73.96	70.60	-13	10,381	-0.13%	大買/大賣/
2020/09/24	17	78.21	15	78.31	77.50	2	10,182	0.02%
2020/09/23	130	82.53	129	83.15	79.20	1	10,154	0.01%	大買/大賣/
2020/09/22	538	82.89	121	82.39	82.80	417	9,636	4.33%	大買/大賣/鉅額交易
2020/09/21	145	79.15	126	79.09	78.50	19	8,779	0.22%	大買/大賣/
2020/09/18	56	74.27	70	74.61	76.00	-14	8,466	-0.17%
2020/09/17	15	73.00	10	71.57	73.50	5	8,771	0.06%
2020/09/16	13	71.81	11	71.37	71.30	2	8,981	0.02%
2020/09/15	8	70.29	7	70.29	70.30	1	9,002	0.01%
2020/09/14	0	0.00	3	69.70	70.30	-3	8,977	-0.03%
2020/09/11	7	67.31	8	67.68	67.00	-1	8,950	-0.01%
2020/09/10	13	71.33	10	72.61	70.70	3	8,864	0.03%
2020/09/09	4	70.80	6	70.92	72.20	-2	8,829	-0.02%
2020/09/08	1	71.90	3	71.77	71.30	-2	8,864	-0.02%
2020/09/07	10	70.28	10	71.83	70.10	0	8,900	0.00%
2020/09/04	2	71.85	0	0.00	72.30	2	8,915	0.02%
2020/09/03	48	73.70	60	73.57	73.00	-12	8,922	-0.13%
2020/09/02	60	72.26	52	72.54	73.80	8	8,792	0.09%
2020/09/01	11	70.01	9	69.54	69.50	2	8,757	0.02%
2020/08/31	5	70.72	17	70.27	69.90	-12	8,803	-0.14%
2020/08/28	0	0.00	3	72.37	71.80	-3	8,850	-0.03%
2020/08/27	25	72.57	27	73.95	71.60	-2	8,886	-0.02%
2020/08/26	93	73.37	88	73.68	74.20	5	8,928	0.06%
2020/08/25	95	70.65	79	70.59	71.60	16	8,918	0.18%
2020/08/24	26	67.86	28	67.31	68.00	-2	8,830	-0.02%
2020/08/21	85	64.20	74	64.47	66.30	11	8,793	0.13%
2020/08/20	65	61.90	48	61.73	61.50	17	8,755	0.19%
2020/08/19	21	66.51	20	64.79	65.10	1	8,734	0.01%
2020/08/18	10	67.35	24	67.45	67.30	-14	8,721	-0.16%
2020/08/17	12	68.54	12	68.99	68.50	0	8,705	0.00%
2020/08/14	3	69.17	0	0.00	69.40	3	8,736	0.03%
2020/08/13	6	68.55	7	68.57	67.80	-1	8,761	-0.01%
2020/08/12	10	68.10	6	68.97	67.70	4	8,783	0.05%
2020/08/11	15	72.45	12	73.21	71.20	3	8,773	0.03%
2020/08/10	39	76.05	34	77.80	75.90	5	8,829	0.06%
2020/08/07	19	75.41	20	75.76	77.50	-1	8,763	-0.01%
2020/08/06	17	73.17	15	74.50	73.10	2	8,760	0.02%
2020/08/05	1	73.70	0	0.00	74.10	1	8,780	0.01%
2020/08/04	12	73.04	18	73.11	72.70	-6	8,820	-0.07%
2020/08/03	14	75.53	8	76.90	75.00	6	8,745	0.07%
2020/07/31	17	77.24	9	76.47	77.40	8	8,712	0.09%
2020/07/30	13	76.23	13	76.28	76.40	0	8,673	0.00%
2020/07/29	7	75.79	8	75.71	76.00	-1	8,610	-0.01%
2020/07/28	18	77.23	17	76.35	74.00	1	8,499	0.01%
2020/07/27	54	78.21	59	81.88	77.50	-5	8,308	-0.06%
2020/07/24	209	85.60	220	85.23	82.40	-11	8,022	-0.14%	大買/大賣/
2020/07/23	47	80.45	82	79.08	82.50	-35	7,124	-0.49%
2020/07/22	3	74.43	43	74.56	75.00	-40	6,801	-0.59%
2020/07/21	36	75.27	34	75.04	75.00	2	6,733	0.03%
2020/07/20	1	71.40	4	71.95	73.10	-3	6,595	-0.05%
2020/07/17	4	70.48	5	70.02	70.00	-1	6,525	-0.02%
2020/07/16	17	71.95	17	71.68	72.00	0	6,473	0.00%
2020/07/15	20	71.06	16	71.10	69.80	4	6,398	0.06%
2020/07/14	16	74.46	25	75.52	73.80	-9	6,280	-0.14%
2020/07/13	66	76.37	14	76.10	77.00	52	6,213	0.84%
2020/07/10	10	74.15	32	75.94	74.30	-22	6,123	-0.36%
2020/07/09	9	75.39	14	75.49	75.30	-5	6,041	-0.08%
2020/07/08	8	75.56	46	75.62	74.30	-38	5,943	-0.64%
2020/07/07	40	76.73	33	77.11	74.70	7	5,787	0.12%
2020/07/06	27	70.97	30	72.95	73.70	-3	5,434	-0.06%
2020/07/03	65	65.58	57	66.30	67.00	8	5,255	0.15%
2020/07/02	18	60.83	23	61.58	61.20	-5	5,041	-0.10%
2020/07/01	31	58.89	14	59.13	59.70	17	4,834	0.35%
2020/06/30	41	58.82	15	59.23	58.90	26	4,705	0.55%
2020/06/29	26	58.71	20	58.96	59.80	6	4,606	0.13%
2020/06/24	45	58.21	46	58.69	56.80	-1	4,380	-0.02%
2020/06/23	22	54.70	15	55.05	55.50	7	3,906	0.18%
2020/06/22	2	54.70	10	53.36	54.70	-8	3,596	-0.22%
2020/06/19	13	49.12	10	49.03	49.80	3	3,490	0.09%
2020/06/18	16	48.87	1	49.15	49.35	15	3,452	0.43%
2020/06/17	1	47.90	0	0.00	47.90	1	3,412	0.03%
2020/06/15	10	48.84	7	48.49	47.80	3	3,384	0.09%
2020/06/12	6	47.93	22	48.11	49.65	-16	3,323	-0.48%
2020/06/11	25	50.10	2	50.25	48.60	23	3,240	0.71%
2020/06/10	4	50.63	16	50.47	50.40	-12	3,179	-0.38%
2020/06/09	10	51.47	15	51.83	51.30	-5	3,147	-0.16%
2020/06/08	44	52.27	29	52.51	52.50	15	3,095	0.48%
2020/06/05	21	51.21	9	50.73	52.00	12	3,025	0.40%
2020/06/04	36	50.23	45	50.53	50.50	-9	2,946	-0.31%
2020/06/03	6	49.81	6	49.44	50.10	0	2,824	0.00%
2020/06/02	5	49.57	6	49.96	49.45	-1	2,741	-0.04%
2020/06/01	31	48.73	25	48.59	50.10	6	2,590	0.23%
2020/05/29	15	44.85	16	45.39	45.55	-1	2,412	-0.04%
2020/05/28	7	44.39	29	44.76	43.95	-22	2,355	-0.93%
2020/05/27	0	0.00	4	44.79	44.65	-4	2,318	-0.17%
2020/05/26	10	45.22	30	45.46	44.55	-20	2,272	-0.88%
2020/05/25	1	42.90	10	43.57	44.00	-9	2,182	-0.41%
2020/05/22	4	42.33	8	42.69	42.65	-4	2,128	-0.19%
2020/05/21	24	44.06	2	43.60	43.05	22	2,096	1.05%
2020/05/20	5	42.56	9	42.72	42.95	-4	2,028	-0.20%
2020/05/19	11	41.40	12	42.45	41.20	-1	1,955	-0.05%
2020/05/18	26	44.38	29	44.29	43.55	-3	1,849	-0.16%
2020/05/15	19	42.61	25	42.53	43.00	-6	1,701	-0.35%
2020/05/14	22	41.73	6	41.13	39.90	16	1,534	1.04%
2020/05/13	6	41.43	19	41.64	42.00	-13	1,460	-0.89%
2020/05/12	4	38.79	9	39.41	40.50	-5	1,340	-0.37%
2020/05/11	12	38.20	7	38.96	38.45	5	1,260	0.40%
2020/05/08	6	35.92	5	35.98	36.00	1	1,147	0.09%
2020/05/07	2	35.20	6	35.30	35.25	-4	1,113	-0.36%
2020/05/06	1	34.00	0	0.00	34.00	1	1,079	0.09%
2020/05/05	0	0.00	3	33.72	33.70	-3	1,067	-0.28%
2020/05/04	2	33.60	0	0.00	33.55	2	1,058	0.19%
2020/04/30	0	0.00	6	33.79	33.60	-6	1,051	-0.57%
2020/04/29	7	33.37	4	33.56	33.15	3	1,031	0.29%
2020/04/28	2	33.60	0	0.00	33.35	2	1,024	0.20%
2020/04/27	4	33.95	35	33.37	33.75	-31	1,031	-3.00%
2020/04/24	7	32.96	6	32.40	32.40	1	981	0.10%
2020/04/22	2	32.10	8	32.14	32.10	-6	981	-0.61%
2020/04/21	2	31.95	1	33.15	31.55	1	973	0.10%
2020/04/20	0	0.00	4	32.36	32.65	-4	952	-0.42%
2020/04/17	3	32.72	0	0.00	31.85	3	948	0.32%
2020/04/16	4	32.45	5	32.38	32.30	-1	922	-0.11%
2020/04/15	0	0.00	12	31.93	32.05	-12	890	-1.35%
2020/04/14	7	31.24	8	31.01	31.25	-1	865	-0.12%
2020/04/13	2	30.95	9	30.72	30.95	-7	802	-0.87%
2020/04/10	0	0.00	2	28.05	28.15	-2	767	-0.26%
2020/04/09	0	0.00	2	28.30	28.10	-2	775	-0.26%
2020/04/08	0	0.00	1	28.25	28.35	-1	781	-0.13%
2020/04/07	2	27.13	0	0.00	28.20	2	780	0.26%
2020/04/01	1	26.55	0	0.00	26.55	1	793	0.13%
2020/03/31	2	26.68	0	0.00	26.60	2	837	0.24%
2020/03/30	6	25.96	0	0.00	26.85	6	853	0.70%
2020/03/27	0	0.00	1	29.25	29.50	-1	970	-0.10%
2020/03/25	0	0.00	5	27.50	27.50	-5	1,029	-0.49%
2020/03/24	1	26.50	1	26.95	26.95	0	1,019	0.00%
2020/03/23	1	24.35	10	25.30	25.30	-9	1,015	-0.89%
2020/03/20	6	25.21	7	26.14	25.95	-1	1,017	-0.10%
2020/03/19	19	24.56	6	24.22	24.05	13	1,011	1.28%
2020/03/18	6	27.47	4	26.80	26.70	2	986	0.20%
2020/03/16	5	28.58	2	28.15	28.20	3	983	0.31%
2020/03/13	6	27.47	0	0.00	28.20	6	977	0.61%
2020/03/11	1	31.60	0	0.00	31.60	1	934	0.11%
2020/03/10	3	30.53	0	0.00	30.95	3	921	0.33%
2020/03/05	1	32.50	0	0.00	32.40	1	902	0.11%
2020/03/02	2	30.00	0	0.00	31.00	2	955	0.21%
2020/02/26	1	31.55	0	0.00	31.50	1	957	0.10%
2020/02/25	1	31.45	0	0.00	31.75	1	949	0.11%
2020/02/14	3	33.00	0	0.00	33.00	3	958	0.31%
2020/02/04	0	0.00	1	31.85	32.35	-1	1,023	-0.10%
2020/02/03	0	0.00	2	31.30	31.80	-2	1,034	-0.19%
2020/01/31	1	33.75	1	33.35	33.00	0	1,046	0.00%
2020/01/30	6	33.00	0	0.00	32.85	6	1,077	0.56%
2020/01/17	4	37.03	4	36.69	36.80	0	1,046	0.00%
2020/01/14	0	0.00	1	36.30	36.05	-1	1,037	-0.10%
2020/01/13	1	36.00	0	0.00	36.00	1	1,032	0.10%
2020/01/06	1	34.75	0	0.00	34.65	1	1,140	0.09%
2020/01/02	1	36.05	2	36.38	36.30	-1	1,114	-0.09%
2019/12/31	0	0.00	2	36.35	36.25	-2	1,102	-0.18%
2019/12/30	5	36.30	0	0.00	36.25	5	1,091	0.46%
2019/12/27	3	36.57	0	0.00	36.90	3	1,071	0.28%
2019/12/26	2	36.90	21	37.00	36.95	-19	1,046	-1.81%
2019/12/25	5	36.54	1	36.35	36.35	4	1,004	0.40%
2019/12/24	25.1	36.40	10	36.48	36.90	15.1	983	1.54%
2019/12/23	0	0.00	9	35.93	36.55	-9	849	-1.06%
2019/12/18	3	34.80	0	0.00	34.55	3	749	0.40%
2019/12/17	0	0.00	0	34.85	34.95	0	747	0.00%
2019/12/11	2	34.95	1	35.40	35.10	1	771	0.13%
2019/12/10	0	0.00	1	34.35	34.55	-1	765	-0.13%
2019/12/03	1	33.45	0	0.00	33.70	1	775	0.13%
2019/12/02	0	0.00	1	33.25	33.70	-1	776	-0.13%
2019/11/29	0	0.00	1	34.50	33.90	-1	773	-0.13%
2019/11/28	5	35.00	2	35.35	34.75	3	761	0.39%
2019/11/26	1	33.50	0	0.00	33.50	1	702	0.14%
2019/11/25	0	0.00	1	34.50	33.70	-1	698	-0.14%
2019/11/21	2	32.90	0	0.00	33.00	2	683	0.29%
2019/11/14	1	32.80	0	0.00	33.15	1	669	0.15%
2019/11/12	2	33.08	0	0.00	33.15	2	658	0.30%
2019/11/11	2	33.93	0	0.00	33.90	2	638	0.31%
2019/11/04	10	36.20	6	35.90	36.00	4	589	0.68%
2019/11/01	0	0.00	3	36.32	36.45	-3	577	-0.52%
2019/10/31	10	35.80	0	0.00	35.90	10	563	1.77%
2019/10/29	6	36.33	6	36.01	36.15	0	527	0.00%
2019/10/25	0	0.00	5	35.20	35.25	-5	480	-1.04%
2019/10/24	6	35.80	0	0.00	35.70	6	475	1.26%
2019/10/23	0	0.00	4	35.45	35.50	-4	470	-0.85%
2019/10/22	2	34.75	3	35.12	34.75	-1	459	-0.22%
2019/10/18	5	35.00	0	0.00	35.05	5	452	1.10%
2019/10/16	6	35.10	19	35.63	34.60	-13	439	-2.96%
2019/10/15	0	0.00	1	34.60	35.00	-1	380	-0.26%
2019/10/14	15	34.42	0	0.00	35.15	15	358	4.18%
2019/10/08	0	0.00	2	32.50	32.60	-2	362	-0.55%
2019/10/04	2	32.90	0	0.00	32.85	2	383	0.52%
2019/09/23	0	0.00	1	33.95	33.55	-1	393	-0.25%
2019/09/19	2	33.60	0	0.00	33.55	2	385	0.52%
2019/09/18	0	0.00	3	33.75	33.65	-3	382	-0.78%
2019/09/09	1	32.25	0	0.00	32.25	1	319	0.31%
2019/09/06	1	32.70	1	32.70	32.70	0	318	0.00%
2019/09/02	0	0.00	8	31.96	32.05	-8	304	-2.63%
2019/08/30	1	31.80	0	0.00	31.70	1	304	0.33%
2019/08/29	10	31.85	0	0.00	31.90	10	302	3.30%
2019/08/06	2	29.00	0	0.00	29.95	2	422	0.47%
2019/08/05	1	30.25	10	30.30	30.20	-9	463	-1.94%
2019/08/02	1	30.95	0	0.00	31.00	1	629	0.16%
2019/08/01	0	0.00	1	31.80	31.90	-1	691	-0.14%
2019/07/31	0	0.00	5	32.00	32.20	-5	799	-0.63%
2019/07/29	0	0.00	1	32.75	32.65	-1	916	-0.11%
2019/07/26	0	0.00	2	32.90	33.00	-2	984	-0.20%
2019/07/23	0	0.00	1	32.35	32.60	-1	999	-0.10%
2019/07/22	1	32.40	0	0.00	32.05	1	1,062	0.09%
2019/07/17	0	0.00	1	32.40	32.50	-1	1,325	-0.08%
2019/07/16	3	32.85	0	0.00	32.80	3	1,372	0.22%
2019/07/12	4	35.35	1	35.50	35.35	3	1,376	0.22%
2019/07/11	0	0.00	1	35.30	35.30	-1	1,357	-0.07%
2019/07/10	1	34.35	0	0.00	34.35	1	1,343	0.07%
2019/07/08	0	0.00	1	34.70	34.60	-1	1,342	-0.07%
2019/07/04	0	0.00	1	34.20	34.40	-1	1,367	-0.07%
2019/07/03	1	34.25	4	34.30	34.10	-3	1,374	-0.22%
2019/07/02	0	0.00	1	34.15	34.30	-1	1,401	-0.07%
2019/07/01	4	33.60	0	0.00	33.65	4	1,432	0.28%
2019/06/25	1	32.70	0	0.00	32.70	1	1,445	0.07%
2019/06/24	0	0.00	2	33.30	33.30	-2	1,449	-0.14%
2019/06/20	0	0.00	2	33.45	33.45	-2	1,455	-0.14%
2019/06/17	3	32.72	1	32.85	32.65	2	1,463	0.14%
2019/06/14	0	0.00	5	32.80	32.70	-5	1,466	-0.34%
2019/05/31	2	33.15	0	0.00	33.00	2	1,545	0.13%
2019/05/30	0	0.00	11	32.40	32.45	-11	1,552	-0.71%
2019/05/29	0	0.00	12	32.18	32.25	-12	1,556	-0.77%
2019/05/28	13	31.93	0	0.00	32.55	13	1,562	0.83%
2019/05/23	7	32.41	0	0.00	32.30	7	1,590	0.44%
2019/05/20	1	33.70	1	33.05	33.00	0	1,621	0.00%
2019/05/17	1	33.55	0	0.00	33.55	1	1,634	0.06%
2019/05/16	1	35.55	17	34.65	34.85	-16	1,699	-0.94%
2019/05/15	1	36.15	0	0.00	36.10	1	1,790	0.06%
2019/05/14	2	35.80	0	0.00	35.65	2	1,832	0.11%
2019/05/13	5	37.04	27	37.06	36.35	-22	1,816	-1.21%
2019/05/10	43	38.55	61	38.50	37.85	-18	1,788	-1.01%
2019/05/09	46	37.80	7	37.97	38.20	39	1,713	2.28%
2019/05/08	7	38.28	91	38.19	38.40	-84	1,684	-4.99%
2019/05/07	67	38.05	18	37.65	38.95	49	1,629	3.01%
2019/05/06	6	36.69	11	36.80	36.55	-5	1,550	-0.32%
2019/05/03	53	37.67	3	37.60	37.90	50	1,516	3.30%
2019/05/02	2	36.00	3	36.02	35.95	-1	1,456	-0.07%
2019/04/29	9	35.70	35	36.23	35.65	-26	1,500	-1.73%
2019/04/26	14	37.74	99	37.69	36.85	-85	1,514	-5.61%
2019/04/25	132	37.95	24	37.76	38.20	108	1,479	7.30%	大買/鉅額交易
2019/04/24	24	37.66	37	37.01	37.35	-13	1,400	-0.93%
2019/04/23	2	36.48	0	0.00	36.25	2	1,284	0.16%
2019/04/22	32	36.60	6	36.53	36.60	26	1,277	2.04%
2019/04/19	0	0.00	1	35.70	35.70	-1	1,238	-0.08%
2019/04/18	0	0.00	5	34.88	34.80	-5	1,226	-0.41%
2019/04/17	1	35.15	2	35.20	35.45	-1	1,233	-0.08%
2019/04/16	1	35.20	4	35.20	35.25	-3	1,247	-0.24%
2019/04/11	3	35.90	0	0.00	35.40	3	1,425	0.21%
2019/04/09	0	0.00	1	36.45	36.15	-1	1,459	-0.07%
2019/04/08	5	36.55	20	36.43	36.35	-15	1,454	-1.03%
2019/04/03	4	36.40	5	36.66	36.80	-1	1,424	-0.07%
2019/03/26	3	34.97	2	34.90	35.45	1	1,363	0.07%
2019/03/22	2	35.35	0	0.00	35.05	2	1,355	0.15%
2019/03/21	5	35.45	0	0.00	35.45	5	1,353	0.37%
2019/03/14	4	34.36	0	0.00	34.40	4	1,343	0.30%
2019/03/13	3	34.63	0	0.00	34.20	3	1,349	0.22%
2019/03/11	0	0.00	1	35.20	35.20	-1	1,361	-0.07%
2019/03/08	2	34.25	0	0.00	35.20	2	1,412	0.14%
2019/03/07	2	35.13	5	36.25	34.95	-3	1,425	-0.21%
2019/03/06	11	36.55	11	37.00	36.60	0	1,478	0.00%
2019/03/05	0	0.00	3	36.30	36.15	-3	1,472	-0.20%
2019/03/04	0	0.00	5	36.10	35.80	-5	1,485	-0.34%
2019/02/27	0	0.00	1	36.15	36.10	-1	1,536	-0.07%
2019/02/26	10	36.13	5	35.90	35.90	5	1,546	0.32%
2019/02/21	1	35.90	0	0.00	36.20	1	1,515	0.07%
2019/02/20	0	0.00	4	36.86	36.15	-4	1,506	-0.27%
2019/02/19	0	0.00	6	36.14	36.20	-6	1,478	-0.41%
2019/02/18	4	36.08	1	36.60	36.20	3	1,467	0.20%
2019/02/15	31	36.38	75	36.67	36.45	-44	1,443	-3.05%
2019/02/14	72	35.55	28	36.00	36.50	44	1,353	3.25%
2019/02/13	1	34.40	14	34.52	35.20	-13	1,250	-1.04%
2019/01/30	35	34.89	47	35.24	34.60	-12	1,175	-1.02%
2019/01/29	15	33.88	7	33.95	34.30	8	1,082	0.74%
2019/01/28	32	34.21	13	33.84	33.90	19	1,047	1.81%
2019/01/24	1	32.95	2	33.35	33.00	-1	994	-0.10%
2019/01/23	0	0.00	1	33.35	33.25	-1	995	-0.10%
2019/01/22	0	0.00	5	32.95	32.90	-5	986	-0.51%
2019/01/21	6	34.05	2	34.15	33.60	4	980	0.41%
2019/01/18	7	33.11	0	0.00	33.55	7	939	0.75%
2019/01/17	9	33.14	1	33.30	32.55	8	911	0.88%
2019/01/16	0	0.00	10	32.96	33.00	-10	881	-1.13%
2019/01/15	5	32.25	1	31.70	32.55	4	839	0.48%
2019/01/11	1	31.40	0	0.00	31.45	1	817	0.12%
2019/01/10	1	32.65	9	32.24	31.95	-8	806	-0.99%
2019/01/08	5	33.37	2	33.15	33.20	3	790	0.38%
2019/01/07	27	35.56	23	34.41	34.10	4	773	0.52%
2019/01/04	0	0.00	8	32.53	33.45	-8	676	-1.18%
2019/01/03	0	0.00	1	31.95	31.80	-1	629	-0.16%
2019/01/02	1	31.05	0	0.00	31.80	1	615	0.16%
2018/12/28	0	0.00	2	31.48	31.60	-2	610	-0.33%
2018/12/27	0	0.00	1	30.35	29.90	-1	570	-0.18%
2018/12/21	1	29.40	0	0.00	30.00	1	576	0.17%
2018/12/14	1	30.65	0	0.00	30.80	1	575	0.17%
2018/12/13	0	0.00	2	31.48	31.40	-2	573	-0.35%
2018/12/12	0	0.00	8	31.40	31.40	-8	575	-1.39%
2018/12/10	1	30.45	0	0.00	30.90	1	579	0.17%
2018/12/07	0	0.00	1	31.50	31.20	-1	578	-0.17%
2018/12/06	1	30.85	0	0.00	30.85	1	582	0.17%
2018/12/04	1	33.00	0	0.00	32.85	1	575	0.17%
2018/12/03	10	33.68	1	33.90	34.00	9	574	1.57%
2018/11/30	10	32.50	15	32.52	32.65	-5	522	-0.96%
2018/11/29	5	31.90	3	32.25	31.85	2	507	0.39%
2018/11/28	0	0.00	1	31.00	31.55	-1	436	-0.23%
2018/11/27	0	0.00	8	31.06	31.10	-8	421	-1.90%
2018/11/26	11	30.60	2	31.00	31.00	9	407	2.21%
2018/11/23	1	29.00	0	0.00	29.30	1	356	0.28%
2018/11/01	0	0.00	1	26.60	26.65	-1	548	-0.18%
2018/10/26	0	0.00	32	24.13	24.05	-32	581	-5.50%
2018/10/25	0	0.00	10	24.20	24.20	-10	598	-1.67%
2018/10/23	0	0.00	1	26.50	26.00	-1	649	-0.15%
2018/10/12	1	23.50	0	0.00	25.80	1	897	0.11%
2018/10/11	2	25.80	0	0.00	25.80	2	934	0.21%
2018/10/09	1	28.85	0	0.00	28.65	1	998	0.10%
2018/10/03	17	30.88	0	0.00	30.80	17	1,081	1.57%
2018/10/01	5	30.90	0	0.00	31.55	5	1,093	0.46%
2018/09/28	20	30.93	0	0.00	30.85	20	1,093	1.83%
2018/09/27	1	30.85	0	0.00	30.85	1	1,093	0.09%
2018/09/19	0	0.00	15	30.69	30.75	-15	1,088	-1.38%
2018/09/13	14	31.25	0	0.00	31.05	14	1,079	1.30%
2018/09/11	0	0.00	48	30.21	30.85	-48	1,074	-4.47%
2018/09/10	2	30.50	34	30.58	30.05	-32	1,072	-2.98%
2018/09/07	0	0.00	1	30.75	31.10	-1	1,063	-0.09%
2018/09/05	0	0.00	274	33.24	33.30	-274	1,050	-26.09%	大賣/鉅額交易
2018/09/03	4	33.49	83	33.55	33.30	-79	1,047	-7.54%
2018/08/31	1	34.25	3	34.05	34.50	-2	1,039	-0.19%
2018/08/30	0	0.00	31	34.06	33.80	-31	1,036	-2.99%
2018/08/29	0	0.00	188	34.00	34.00	-188	1,042	-18.03%	大賣/鉅額交易
2018/08/28	4	34.38	177	34.13	34.00	-173	1,035	-16.71%	大賣/鉅額交易
2018/08/27	2	34.00	177	34.11	34.25	-175	1,028	-17.02%	大賣/鉅額交易
2018/08/24	1	35.00	1	34.95	35.00	0	1,039	0.00%
2018/08/23	2	35.95	2	36.00	36.00	0	1,071	0.00%
2018/08/22	1	36.55	0	0.00	36.50	1	1,063	0.09%
2018/08/17	0	0.00	11	36.03	35.55	-11	1,049	-1.05%
2018/08/16	3	36.15	1	35.65	35.70	2	1,046	0.19%
2018/08/15	5	36.96	1	37.00	36.65	4	1,037	0.39%
2018/08/14	2	37.05	0	0.00	37.35	2	1,027	0.19%
2018/08/13	1	33.80	2	34.00	36.80	-1	1,002	-0.10%
2018/08/03	0	0.00	1	38.25	38.05	-1	905	-0.11%
2018/08/02	1	37.10	1	37.15	37.10	0	895	0.00%
2018/08/01	0	0.00	3	38.18	38.55	-3	880	-0.34%
2018/07/31	1	38.30	3	37.98	38.50	-2	859	-0.23%
2018/07/30	4	36.69	6	36.65	36.10	-2	827	-0.24%
2018/07/27	0	0.00	6	37.93	37.85	-6	810	-0.74%
2018/07/26	7	38.39	10	38.04	38.45	-3	798	-0.38%
2018/07/25	11	38.62	5	39.24	38.55	6	775	0.77%
2018/07/24	102	38.17	6	38.18	37.90	96	711	13.50%	大買/
2018/07/23	243	37.56	10	37.38	37.35	233	668	34.84%	大買/鉅額交易
2018/07/20	5	36.90	15	37.36	37.25	-10	621	-1.61%
2018/07/19	10	37.40	2	37.40	37.30	8	601	1.33%
2018/07/18	8	36.45	6	36.58	37.50	2	560	0.36%
2018/07/17	92	37.46	33	36.68	35.80	59	519	11.36%
2018/07/16	12	35.83	6	35.71	36.35	6	437	1.37%
2018/07/13	16	34.80	1	35.00	34.65	15	390	3.85%
2018/07/12	0	0.00	2	32.70	32.70	-2	355	-0.56%
2018/07/11	0	0.00	8	31.76	31.75	-8	348	-2.29%
2018/07/10	10	32.48	0	0.00	32.25	10	335	2.98%
2018/07/06	6	29.73	0	0.00	29.90	6	325	1.84%
2018/07/05	1	30.30	0	0.00	30.50	1	326	0.31%
2018/07/04	1	30.75	0	0.00	30.75	1	326	0.31%
2018/06/29	2	31.43	0	0.00	31.35	2	335	0.60%
2018/06/26	2	30.63	0	0.00	30.95	2	349	0.57%
2018/06/25	1	32.05	0	0.00	31.90	1	352	0.28%
2018/06/20	3	32.00	0	0.00	32.25	3	362	0.83%
2018/06/12	0	0.00	1	33.85	33.80	-1	360	-0.28%
2018/06/05	0	0.00	1	33.90	33.45	-1	340	-0.29%
2018/06/04	2	33.50	0	0.00	33.40	2	338	0.59%
2018/06/01	3	34.23	1	34.40	34.10	2	333	0.60%
2018/05/31	9	34.21	8	34.44	34.45	1	306	0.33%
2018/05/21	0	0.00	1	30.40	30.40	-1	271	-0.37%
2018/05/14	0	0.00	1	29.75	29.90	-1	320	-0.31%
2018/04/24	0	0.00	3	29.00	29.20	-3	454	-0.66%
2018/04/09	1	32.35	1	32.30	32.05	0	529	0.00%
2018/03/29	0	0.00	6	32.90	32.90	-6	525	-1.14%
2018/03/27	0	0.00	1	34.00	33.95	-1	517	-0.19%
2018/03/14	1	35.20	0	0.00	35.20	1	569	0.18%
2018/02/23	2	35.20	1	35.10	34.60	1	707	0.14%
2018/02/09	1	32.70	5	33.15	33.30	-4	728	-0.55%
2018/02/07	1	35.00	0	0.00	34.60	1	738	0.14%
2018/02/06	4	34.18	0	0.00	34.20	4	800	0.50%
2018/01/31	3	37.27	3	37.45	37.60	0	983	0.00%
2018/01/26	5	37.61	5	37.75	37.75	0	1,071	0.00%
2018/01/22	2	38.70	0	0.00	38.70	2	1,149	0.17%
2018/01/18	1	37.60	0	0.00	37.60	1	1,345	0.07%
2018/01/17	0	0.00	1	37.90	37.75	-1	1,356	-0.07%
2018/01/15	10	37.85	10	38.10	37.85	0	1,395	0.00%
2018/01/12	0	0.00	5	36.50	36.45	-5	1,450	-0.34%
2018/01/11	0	36.15	0	0.00	36.30	0	1,519	0.00%
2018/01/09	31	37.24	0	0.00	36.90	31	1,570	1.97%
2018/01/08	0	0.00	1	37.50	37.25	-1	1,716	-0.06%
2018/01/05	0	0.00	1	37.95	37.85	-1	1,781	-0.06%
2018/01/04	0	0.00	1	38.20	38.55	-1	1,774	-0.06%
2018/01/03	1	37.00	2	36.95	36.85	-1	1,758	-0.06%