旺矽 (6223)-凱基-站前券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
482.0
漲跌
▼11.5
漲幅
-2.33%
成交量
2,862張
產業
上櫃半導體類股
654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

旺矽 (6223)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/31	4.1	482.17	5.4	490.10	482.00	-1.3	4,048	-0.03%
2024/05/30	4.1	494.19	6.7	495.78	493.50	-2.5	4,075	-0.06%
2024/05/29	8.8	493.34	6.6	491.33	492.00	2.2	4,074	0.05%
2024/05/28	13.2	504.83	14.1	499.37	495.50	-1	4,055	-0.02%
2024/05/27	16.4	503.33	31.1	500.93	497.50	-14.7	4,023	-0.37%
2024/05/24	32.3	495.69	26.7	497.84	509.00	5.6	4,016	0.14%
2024/05/23	25.1	474.93	19.4	470.71	470.00	5.8	3,919	0.15%
2024/05/22	16.6	469.83	18	475.84	477.00	-1.4	3,910	-0.04%
2024/05/21	3	441.99	14.6	440.90	443.50	-11.6	3,937	-0.29%
2024/05/20	14.9	433.77	9	435.83	426.50	5.9	4,002	0.15%
2024/05/17	5	437.00	0.5	434.00	440.00	4.5	3,967	0.11%
2024/05/16	10	434.60	26.2	432.31	434.50	-16.2	3,983	-0.41%
2024/05/15	8	427.44	30.1	440.82	424.00	-22.1	4,007	-0.55%
2024/05/14	9	436.11	63	435.14	436.00	-54	4,046	-1.33%
2024/05/13	7	431.71	11	427.51	429.00	-4	4,014	-0.10%
2024/05/10	18.3	435.53	58.4	444.68	430.50	-40.1	4,014	-1.00%
2024/05/09	9.2	441.63	56.9	448.98	447.50	-47.7	3,968	-1.20%
2024/05/08	8	421.25	2	418.56	425.00	6	3,899	0.15%
2024/05/07	159.6	410.62	10.3	405.36	412.00	149.3	3,865	3.86%	大買/鉅額交易
2024/05/06	29.4	408.25	10.3	408.37	398.00	19.1	3,823	0.50%
2024/05/03	25	414.20	22.3	417.64	406.50	2.7	3,771	0.07%
2024/05/02	33	432.36	6	430.95	427.50	27	3,736	0.72%
2024/04/30	131.2	444.46	22.7	435.32	443.00	108.6	3,719	2.92%	大買/鉅額交易
2024/04/29	25.7	426.36	23.3	423.73	431.00	2.5	3,637	0.07%
2024/04/26	10.1	406.77	20	405.65	402.00	-10	3,591	-0.28%
2024/04/25	7.4	382.63	20	394.85	381.00	-12.6	3,604	-0.35%
2024/04/24	26.3	404.52	18.3	396.00	402.50	8	3,615	0.22%
2024/04/23	13.8	388.98	17	383.06	386.00	-3.3	3,577	-0.09%
2024/04/22	25.1	379.83	15.1	378.96	368.50	10	3,573	0.28%
2024/04/19	18.6	397.32	13.8	390.09	397.50	4.8	3,606	0.13%
2024/04/18	12.8	400.65	11	402.98	393.50	1.7	3,626	0.05%
2024/04/17	7	392.16	38.1	389.29	414.00	-31.1	3,632	-0.86%
2024/04/16	43	377.84	23.6	376.34	376.50	19.4	3,740	0.52%
2024/04/15	19	399.71	8.4	392.86	390.50	10.7	3,875	0.27%
2024/04/12	13.9	391.72	21.7	404.03	408.00	-7.8	3,809	-0.20%
2024/04/11	7.7	353.03	27	353.64	371.00	-19.3	3,735	-0.52%
2024/04/10	16.1	342.49	6.1	344.15	337.50	10	3,738	0.27%
2024/04/09	12.1	328.08	9	334.50	325.00	3	3,756	0.08%
2024/04/08	4	323.50	0	0.00	324.00	4	3,908	0.10%
2024/04/03	5	328.90	4	327.00	324.00	1	3,918	0.03%
2024/04/02	5	328.60	5.1	331.19	327.00	-0.1	3,928	0.00%
2024/04/01	2	323.25	5	322.30	321.00	-3	3,891	-0.08%
2024/03/29	1	306.00	13	308.88	312.00	-12	3,872	-0.31%
2024/03/28	1.1	310.91	1	308.50	304.50	0.1	3,889	0.00%
2024/03/27	0	0.00	2	310.00	309.00	-2	3,883	-0.05%
2024/03/26	16	311.53	7	308.07	307.00	9	3,882	0.23%
2024/03/25	7	313.57	6	314.42	310.00	1	3,910	0.03%
2024/03/22	2	312.93	3	312.00	313.00	-1	3,915	-0.02%
2024/03/21	7	314.14	4	317.00	311.00	3	3,914	0.08%
2024/03/20	7	321.34	6	319.50	317.00	1	3,910	0.03%
2024/03/19	3	327.17	4	329.75	324.50	-1	3,939	-0.03%
2024/03/18	11	324.59	4.2	325.18	327.00	6.8	3,902	0.17%
2024/03/15	5	311.10	4	313.25	312.50	1	3,867	0.03%
2024/03/14	1	298.00	0	0.00	300.50	1	3,825	0.03%
2024/03/13	12	309.29	14	312.86	306.00	-2	3,812	-0.05%
2024/03/12	4	322.37	8.1	318.47	320.00	-4.1	3,767	-0.11%
2024/03/11	4	290.25	6	300.00	302.00	-2	3,706	-0.05%
2024/03/08	25.3	292.51	34.2	289.61	289.00	-8.8	3,654	-0.24%
2024/03/07	11	323.05	10	324.10	321.00	1	3,551	0.03%
2024/03/06	3.2	325.45	10	324.15	323.50	-6.8	3,530	-0.19%
2024/03/05	15	334.87	20	330.83	331.50	-5	3,564	-0.14%
2024/03/04	6	337.08	16	329.69	333.00	-10	3,509	-0.28%
2024/03/01	8.5	326.85	7.6	324.64	326.00	0.9	3,483	0.03%
2024/02/29	13.1	322.61	6	320.17	323.00	7.1	3,473	0.20%
2024/02/27	20.2	323.46	11	320.77	322.00	9.2	3,465	0.26%
2024/02/26	22.1	325.11	16	326.31	320.00	6.1	3,478	0.18%
2024/02/23	31.5	340.49	31.5	340.90	340.00	0	3,439	0.00%
2024/02/22	13	334.47	24.1	331.98	339.50	-11	3,400	-0.32%
2024/02/21	22.4	311.58	23.2	309.54	327.50	-0.8	3,281	-0.03%
2024/02/20	17.1	297.37	69	296.14	298.00	-52	3,245	-1.60%
2024/02/19	7	297.86	3	298.17	296.00	4	3,257	0.12%
2024/02/16	7	305.64	10.1	301.09	305.50	-3.1	3,264	-0.10%
2024/02/15	8.1	286.14	6	289.58	298.00	2.1	3,261	0.06%
2024/02/05	2	276.50	1	281.00	275.00	1	3,275	0.03%
2024/02/02	19	278.47	20	278.63	278.50	-1	3,359	-0.03%
2024/02/01	13	278.22	11	275.05	278.50	2	3,349	0.06%
2024/01/31	17	277.24	22	278.23	276.50	-5	3,354	-0.15%
2024/01/30	4	267.88	2	268.22	269.00	2	3,312	0.06%
2024/01/29	9	264.61	89	263.49	265.50	-80	3,396	-2.35%
2024/01/26	4	260.38	3	259.00	260.50	1	3,450	0.03%
2024/01/25	5	259.80	78.1	261.38	259.50	-73.1	3,461	-2.11%
2024/01/24	3.1	263.62	13	268.38	263.50	-9.9	3,457	-0.29%
2024/01/23	5.1	267.60	4.6	267.17	267.00	0.5	3,452	0.01%
2024/01/22	20	272.13	30.1	272.92	272.00	-10.1	3,432	-0.29%
2024/01/19	45.1	269.81	30	268.92	263.50	15.1	3,380	0.45%
2024/01/18	7	257.00	14	256.61	255.00	-7	3,269	-0.21%
2024/01/17	10	262.25	7	262.86	261.50	3	3,219	0.09%
2024/01/16	6.3	265.07	6	265.33	265.00	0.3	3,187	0.01%
2024/01/15	175.3	263.76	20	266.13	265.00	155.3	3,135	4.95%	大買/鉅額交易
2024/01/12	12.3	253.20	8	254.25	251.50	4.3	3,050	0.14%
2024/01/11	6.3	250.96	1	252.91	252.00	5.3	3,000	0.17%
2024/01/10	49	254.07	9.3	253.43	257.50	39.7	2,971	1.34%
2024/01/09	75.2	246.47	87.3	247.94	254.00	-12	2,809	-0.43%
2024/01/08	12	228.42	2	232.25	231.00	10	2,649	0.38%
2024/01/05	10	226.30	2	226.50	225.50	8	2,687	0.30%
2024/01/04	34.1	232.87	35.1	230.50	231.50	-1	2,738	-0.04%
2024/01/03	8.1	239.26	30.1	236.43	239.00	-22.1	2,700	-0.82%
2024/01/02	47.1	230.26	61.5	230.23	234.00	-14.4	2,616	-0.55%
2023/12/29	5	217.10	10	217.50	217.50	-5	2,431	-0.21%
2023/12/28	5	215.90	2	215.25	216.00	3	2,439	0.12%
2023/12/25	1.1	210.87	0	0.00	207.00	1.1	2,510	0.04%
2023/12/22	0	211.50	0	0.00	213.00	0	2,533	0.00%
2023/12/20	7	218.50	14	218.71	213.50	-7	2,573	-0.27%
2023/12/19	23	215.35	0	0.00	216.00	23	2,551	0.90%
2023/12/18	0.2	214.50	0	0.00	214.00	0.2	2,599	0.01%
2023/12/15	5	219.50	16	217.09	215.50	-11	2,650	-0.41%
2023/12/14	1	217.50	9	217.78	216.50	-8	2,692	-0.30%
2023/12/13	1	210.50	0	0.00	211.00	1	2,668	0.04%
2023/12/12	2	211.50	3	213.67	210.00	-1	2,817	-0.04%
2023/12/11	1	209.00	0.1	212.00	209.50	0.9	2,895	0.03%
2023/12/08	4	209.00	1	214.00	208.50	3	2,904	0.10%
2023/12/07	0	207.00	1	208.00	206.50	-1	2,939	-0.03%
2023/12/06	0	0.00	1	209.50	208.50	-1	3,000	-0.03%
2023/12/05	2	206.54	0	0.00	207.50	2	3,053	0.07%
2023/12/04	0.3	215.00	0	0.00	211.50	0.3	3,095	0.01%
2023/11/30	13	218.27	0	0.00	219.00	13	3,267	0.40%
2023/11/29	4	217.50	0	0.00	216.00	4	3,261	0.12%
2023/11/28	6	213.00	0	0.00	215.00	6	3,291	0.18%
2023/11/27	0.1	210.52	5	211.80	208.50	-4.9	3,303	-0.15%
2023/11/24	1	214.01	2	215.25	214.50	-1	3,315	-0.03%
2023/11/22	0	0.00	1	226.00	226.00	-1	3,324	-0.03%
2023/11/20	1	223.00	4	223.38	223.00	-3	3,361	-0.09%
2023/11/17	9	225.56	14	228.04	224.50	-5	3,381	-0.15%
2023/11/16	11	224.86	12	223.96	226.00	-1	3,327	-0.03%
2023/11/15	4	224.13	2	223.50	223.50	2	3,324	0.06%
2023/11/14	1	220.00	5	222.40	223.00	-4	3,341	-0.12%
2023/11/13	1	226.99	3	225.33	226.50	-2	3,348	-0.06%
2023/11/10	7	216.71	5.5	217.99	218.00	1.5	3,294	0.04%
2023/11/09	4	214.75	2.1	212.98	214.00	1.9	3,230	0.06%
2023/11/08	0	213.50	6	213.92	215.00	-6	3,273	-0.18%
2023/11/07	0	0.00	2	213.25	213.50	-2	3,391	-0.06%
2023/11/06	6	211.00	18	211.83	211.50	-12	3,438	-0.35%
2023/11/03	4	202.25	5	203.00	203.00	-1	3,443	-0.03%
2023/11/01	1.1	188.16	0	0.00	186.00	1.1	3,402	0.03%
2023/10/31	1	192.01	0	0.00	189.00	1	3,417	0.03%
2023/10/27	0.1	192.00	3	193.00	192.50	-2.9	3,576	-0.08%
2023/10/26	2.6	193.43	0	0.00	192.00	2.6	3,713	0.07%
2023/10/25	1	199.50	5	200.50	198.00	-4	3,874	-0.10%
2023/10/24	0.3	195.00	0	0.00	198.50	0.3	3,931	0.01%
2023/10/23	0	0.00	9	195.11	193.50	-9	4,031	-0.22%
2023/10/20	4	191.38	2	192.00	193.50	2	4,176	0.05%
2023/10/19	10.5	194.73	5	197.10	194.00	5.5	4,201	0.13%
2023/10/18	7.5	200.23	0	0.00	201.00	7.5	4,193	0.18%
2023/10/17	15.1	208.92	0	0.00	207.00	15.1	4,181	0.36%
2023/10/16	5	207.80	1	210.00	207.00	4	4,288	0.09%
2023/10/13	1.2	214.50	13	215.73	214.50	-11.8	4,308	-0.27%
2023/10/12	3	208.17	7	208.21	211.50	-4	4,323	-0.09%
2023/10/11	6.2	200.02	1	202.50	198.00	5.2	4,416	0.12%
2023/10/06	1	209.50	0	0.00	205.50	1	4,503	0.02%
2023/10/05	2	207.50	0	0.00	206.50	2	4,529	0.04%
2023/10/04	1.1	206.36	0	0.00	205.50	1.1	4,558	0.02%
2023/10/03	3.2	209.88	1	209.00	209.00	2.2	4,556	0.05%
2023/10/02	1	211.50	1	213.50	213.00	0	4,587	0.00%
2023/09/28	1.1	205.85	0	0.00	205.00	1.1	4,594	0.02%
2023/09/27	0	203.00	1	201.50	205.50	-1	4,638	-0.02%
2023/09/26	0	0.00	1	209.00	204.50	-1	4,749	-0.02%
2023/09/25	1	212.00	4	212.00	211.00	-3	4,841	-0.06%
2023/09/22	4	207.13	0	0.00	212.00	4	4,854	0.08%
2023/09/21	6.4	207.11	1	207.50	207.00	5.4	4,855	0.11%
2023/09/20	14	213.50	14	215.46	212.50	0	4,812	0.00%
2023/09/19	7	216.57	8	216.19	216.00	-1	4,785	-0.02%
2023/09/18	5	214.20	0	0.00	212.50	5	4,750	0.11%
2023/09/15	10	220.90	17	220.00	217.50	-7	4,789	-0.15%
2023/09/14	24	216.92	11	215.00	219.00	13	4,687	0.28%
2023/09/13	1	208.50	1	207.50	208.50	0	4,626	0.00%
2023/09/12	3	210.83	15	210.47	210.00	-12	4,745	-0.25%
2023/09/11	43.6	204.89	48.1	208.56	205.00	-4.5	4,753	-0.09%
2023/09/08	11	210.95	62	208.84	214.00	-51	4,732	-1.08%
2023/09/07	16	213.63	20.1	210.75	213.50	-4.1	4,749	-0.09%
2023/09/06	12	210.33	9	208.44	208.50	3	4,754	0.06%
2023/09/05	25	203.18	18.1	205.51	210.00	7	4,819	0.14%
2023/09/04	5	196.70	5	198.00	199.50	0	4,793	0.00%
2023/09/01	4	192.00	101	192.88	191.50	-97	4,882	-1.99%	大賣/
2023/08/30	1	195.00	5	194.70	194.50	-4	4,947	-0.08%
2023/08/29	3	191.00	1	188.50	191.00	2	4,943	0.04%
2023/08/28	28	197.16	28	194.36	192.00	0	4,945	0.00%
2023/08/25	6	194.42	23	195.87	191.00	-17	4,953	-0.34%
2023/08/24	16	193.50	4	194.38	193.00	12	5,016	0.24%
2023/08/23	1	193.99	1	193.00	191.00	0	5,105	0.00%
2023/08/22	6	196.66	4	197.38	193.00	2	5,308	0.04%
2023/08/21	16	196.91	5	196.70	196.00	11	5,429	0.20%
2023/08/18	8	200.31	15	203.17	197.00	-7	5,480	-0.13%
2023/08/17	4	200.13	13	200.42	202.00	-9	5,579	-0.16%
2023/08/16	4	191.25	4	195.38	198.50	0	5,784	0.00%
2023/08/15	2	192.25	8	195.06	192.00	-6	5,884	-0.10%
2023/08/14	10	189.90	4	189.75	189.50	6	5,911	0.10%
2023/08/11	49	198.24	26	199.73	196.50	23	5,957	0.39%
2023/08/10	7	189.63	5	187.40	187.00	2	5,894	0.03%
2023/08/09	20	197.80	19.1	197.77	197.50	0.9	5,826	0.02%
2023/08/08	6	191.75	2	190.25	191.00	4	5,773	0.07%
2023/08/07	6	192.42	7	191.14	194.00	-1	5,764	-0.02%
2023/08/04	12	190.96	6	190.67	190.50	6	5,737	0.10%
2023/08/02	10	190.10	8.3	190.91	187.50	1.8	5,750	0.03%
2023/08/01	19	203.68	14	206.79	203.00	5	5,673	0.09%
2023/07/31	54.1	207.05	48.1	215.59	205.00	5.9	5,619	0.11%
2023/07/28	41	206.37	46.1	205.42	212.00	-5	5,473	-0.09%
2023/07/27	7	199.59	13	201.12	202.00	-6	5,305	-0.11%
2023/07/26	23.2	200.06	18	198.22	198.50	5.2	5,255	0.10%
2023/07/25	30	197.23	31	197.58	198.00	-1	5,153	-0.02%
2023/07/24	18	186.69	16	188.06	186.50	2	5,008	0.04%
2023/07/21	4	187.13	5	188.00	187.50	-1	4,981	-0.02%
2023/07/20	2.1	186.76	1	185.50	185.50	1.1	4,973	0.02%
2023/07/19	19	190.21	110.7	188.49	187.00	-91.7	4,947	-1.85%	大賣/
2023/07/18	7	182.43	2.3	181.91	182.50	4.7	4,886	0.10%
2023/07/17	19	184.61	26.1	188.02	183.00	-7.1	4,872	-0.14%
2023/07/14	15	184.14	53	185.34	186.50	-38	4,816	-0.79%
2023/07/13	112.1	178.79	11.1	177.27	178.00	100.9	4,702	2.15%	大買/
2023/07/12	18	178.36	2	178.00	175.00	16	4,646	0.34%
2023/07/11	3	176.00	1	178.00	177.00	2	4,729	0.04%
2023/07/10	2	174.00	0	0.00	173.50	2	4,758	0.04%
2023/07/07	11	175.77	8	177.38	174.50	3	4,912	0.06%
2023/07/06	5.1	178.68	5	179.00	176.50	0.1	4,912	0.00%
2023/07/05	10	179.75	9	180.00	179.50	1	4,885	0.02%
2023/07/04	32	179.78	13	178.12	181.50	19	4,836	0.39%
2023/07/03	5	183.31	4	182.25	186.00	1	4,712	0.02%
2023/06/29	0	0.00	11	170.91	171.00	-11	4,621	-0.24%
2023/06/28	1	168.51	3	168.67	167.50	-2	4,644	-0.04%
2023/06/27	2	174.98	2.2	169.84	169.50	-0.2	4,723	0.00%
2023/06/26	10	172.50	0	0.00	172.50	10	4,762	0.21%
2023/06/21	7	176.14	36.1	175.50	175.50	-29.1	4,897	-0.59%
2023/06/20	4	171.75	1	173.50	173.00	3	5,389	0.06%
2023/06/19	0	0.00	3	169.34	170.50	-3	5,648	-0.05%
2023/06/16	42	171.38	71	175.13	169.50	-29	5,760	-0.50%
2023/06/15	1	174.50	2	175.00	172.50	-1	5,629	-0.02%
2023/06/14	50	172.42	14.1	171.58	171.00	36	5,576	0.64%
2023/06/13	28	172.21	10	171.80	171.50	18	5,539	0.32%
2023/06/12	16.1	169.46	16	168.50	169.00	0.1	5,470	0.00%
2023/06/09	5	167.20	20	169.00	169.50	-15	5,411	-0.28%
2023/06/08	29	170.66	11	171.05	170.00	18	5,290	0.34%
2023/06/07	15	177.00	27	171.43	177.00	-12	5,236	-0.23%
2023/06/06	12	164.08	13	167.62	165.00	-1	5,157	-0.02%
2023/06/05	21	169.40	25	169.14	168.00	-4	5,138	-0.08%
2023/06/02	0	0.00	2.1	163.02	164.00	-2.1	5,058	-0.04%
2023/06/01	5	162.30	8	162.63	163.50	-3	5,050	-0.06%
2023/05/31	23	164.33	21	164.71	163.00	2	5,042	0.04%
2023/05/30	27	165.78	22.1	164.80	167.00	5	4,973	0.10%
2023/05/29	100	162.96	90	162.91	162.50	10	4,880	0.20%
2023/05/26	151.1	163.01	144.1	162.16	163.00	7	4,792	0.15%	大買/大賣/
2023/05/25	69	158.07	60	157.08	159.50	9	4,585	0.20%
2023/05/24	13	155.00	23	155.80	155.50	-10	4,474	-0.22%
2023/05/23	14	151.54	24.1	152.41	154.50	-10	4,413	-0.23%
2023/05/22	63	149.56	73.1	152.46	147.00	-10.1	4,268	-0.24%
2023/05/19	34	146.43	50.1	146.22	147.00	-16.1	3,996	-0.40%
2023/05/18	15	140.43	11.2	141.52	142.00	3.9	3,851	0.10%
2023/05/17	8	141.50	13	141.88	141.00	-5	3,785	-0.13%
2023/05/16	5	138.50	3	139.67	142.00	2	3,684	0.05%
2023/05/15	0	0.00	2	135.00	134.50	-2	3,589	-0.06%
2023/05/12	16	136.50	16	134.56	136.00	0	3,609	0.00%
2023/05/11	5	134.40	1	135.00	133.50	4	3,594	0.11%
2023/05/10	1	135.00	2	135.25	134.50	-1	3,688	-0.03%
2023/05/09	38	135.79	35	136.13	136.00	3	3,739	0.08%
2023/05/08	9	135.56	5	135.10	134.50	4	3,751	0.11%
2023/05/04	1	129.50	1	130.50	130.50	0	3,765	0.00%
2023/05/03	0	0.00	8	130.50	131.00	-8	3,789	-0.21%
2023/04/28	2	129.00	0	0.00	128.50	2	3,866	0.05%
2023/04/27	3	123.50	3	126.50	126.50	0	3,862	0.00%
2023/04/26	0	0.00	1	125.00	126.50	-1	3,850	-0.03%
2023/04/25	4	124.75	3	125.17	124.00	1	3,835	0.03%
2023/04/24	8	129.50	0	0.00	129.50	8	3,798	0.21%
2023/04/21	8	128.50	11.1	130.63	128.50	-3.1	3,808	-0.08%
2023/04/20	2	135.50	1	137.00	135.00	1	3,883	0.03%
2023/04/19	2	138.50	4	137.00	138.00	-2	3,863	-0.05%
2023/04/18	4	140.25	7	139.93	138.00	-3	3,838	-0.08%
2023/04/17	9.1	141.57	5	141.40	142.50	4.1	3,803	0.11%
2023/04/14	9	140.28	31.5	141.87	140.00	-22.5	3,739	-0.60%
2023/04/13	9	139.67	24.2	139.94	136.50	-15.2	3,639	-0.42%
2023/04/12	50.7	140.97	14	139.32	141.50	36.7	3,592	1.02%
2023/04/11	15	136.00	0	0.00	135.50	15	3,426	0.44%
2023/04/10	6	134.08	4	133.88	133.00	2	3,410	0.06%
2023/04/07	14	134.61	1	134.50	134.50	13	3,429	0.38%
2023/03/31	1	138.00	12	137.50	135.00	-11	3,427	-0.32%
2023/03/30	12	136.92	9	136.00	137.00	3	3,412	0.09%
2023/03/29	28	135.43	23	134.48	134.50	5	3,425	0.15%
2023/03/28	50	136.86	39	137.78	136.00	11	3,412	0.32%
2023/03/27	23	143.87	19	142.53	143.00	4	3,333	0.12%
2023/03/24	62	145.21	81.1	142.62	146.00	-19.1	3,268	-0.58%
2023/03/23	178	146.56	168	144.08	144.00	10	3,118	0.32%	大買/大賣/
2023/03/22	33	137.42	47.1	138.51	143.00	-14.1	2,602	-0.54%
2023/03/21	16.1	127.20	21	126.76	130.00	-4.9	2,330	-0.21%
2023/03/20	0	0.00	6	119.67	119.50	-6	2,253	-0.27%
2023/03/17	1	118.50	2	118.50	118.00	-1	2,358	-0.04%
2023/03/16	5	117.50	0	0.00	117.50	5	2,409	0.21%
2023/03/15	3	120.83	1	121.50	119.00	2	2,473	0.08%
2023/03/13	2	121.00	2	120.00	121.00	0	2,563	0.00%
2023/03/10	9	119.94	9	119.72	120.00	0	2,660	0.00%
2023/03/09	43	124.55	37	126.04	124.00	6	2,908	0.21%
2023/03/07	9	124.39	8	124.50	124.50	1	3,050	0.03%
2023/03/02	1	122.50	0	0.00	122.50	1	3,233	0.03%
2023/03/01	0	0.00	1	124.00	125.00	-1	3,266	-0.03%
2023/02/24	1	126.50	3	125.33	123.50	-2	3,335	-0.06%
2023/02/23	1	122.50	1	121.00	125.50	0	3,438	0.00%
2023/02/22	3	120.00	8	120.88	120.50	-5	3,456	-0.14%
2023/02/21	8	125.00	27	124.50	125.00	-19	3,537	-0.54%
2023/02/20	10	123.50	5	124.00	123.50	5	3,672	0.14%
2023/02/16	5	121.00	0	0.00	122.50	5	3,709	0.13%
2023/02/15	0	0.00	1	121.00	119.50	-1	3,742	-0.03%
2023/02/14	0	0.00	4	122.38	121.00	-4	3,751	-0.11%
2023/02/13	5	120.50	2	121.25	120.50	3	3,767	0.08%
2023/02/10	6	122.83	21	122.43	120.50	-15	3,816	-0.39%
2023/02/09	26	125.88	1	125.00	124.50	25	3,799	0.66%
2023/02/08	41	126.87	38	126.41	126.00	3	3,780	0.08%
2023/02/06	3	118.50	3	119.00	118.50	0	3,613	0.00%
2023/02/03	0	0.00	11	126.27	124.50	-11	3,545	-0.31%
2023/02/02	16	124.56	7	125.29	124.50	9	3,525	0.26%
2023/02/01	6	125.58	16	124.84	124.50	-10	3,484	-0.29%
2023/01/31	3	122.00	1	122.00	124.00	2	3,459	0.06%
2023/01/30	15	120.40	9	118.89	120.50	6	3,408	0.18%
2023/01/17	6	116.17	6	117.00	116.50	0	3,355	0.00%
2023/01/13	2	115.50	2	113.50	114.00	0	3,335	0.00%
2023/01/10	84	116.70	92	118.96	116.50	-8	3,292	-0.24%
2023/01/09	8	117.63	8	118.44	117.50	0	3,162	0.00%
2023/01/05	4	117.75	4	116.00	117.50	0	3,147	0.00%
2023/01/04	1	118.00	0	0.00	118.00	1	3,118	0.03%
2023/01/03	1	117.50	2	118.00	118.00	-1	3,101	-0.03%
2022/12/30	13	113.04	14	114.36	112.50	-1	3,066	-0.03%
2022/12/29	2	114.75	4	113.63	115.00	-2	3,042	-0.07%
2022/12/28	15	116.17	10	116.50	115.00	5	3,029	0.17%
2022/12/27	17	117.44	17	118.59	119.00	0	2,989	0.00%
2022/12/26	6	113.67	9	114.06	114.00	-3	2,941	-0.10%
2022/12/23	14	110.71	8	110.56	111.50	6	2,924	0.21%
2022/12/21	8	115.69	5	113.80	113.00	3	2,874	0.10%
2022/12/20	0	0.00	8	115.81	113.00	-8	2,840	-0.28%
2022/12/16	5	117.10	3	117.00	117.00	2	2,798	0.07%
2022/12/15	8	117.81	6	118.50	118.50	2	2,786	0.07%
2022/12/14	0	0.00	1	117.50	118.50	-1	2,771	-0.04%
2022/12/13	1	117.00	0	0.00	117.00	1	2,713	0.04%
2022/12/12	7	117.07	7	117.50	118.00	0	2,675	0.00%
2022/12/09	19.1	121.71	14	122.11	116.50	5.1	2,615	0.20%
2022/12/08	5	126.70	24	128.60	129.00	-19	2,511	-0.76%
2022/12/07	17	125.94	41	125.62	125.50	-24	2,460	-0.98%
2022/12/06	16	131.03	21	130.81	130.00	-5	2,392	-0.21%
2022/12/05	17	129.38	20	129.90	130.50	-3	2,338	-0.13%
2022/12/02	100	128.97	72	128.01	129.50	28	2,288	1.22%
2022/12/01	55	124.75	74	125.27	126.50	-19	2,176	-0.87%
2022/11/30	25	115.72	22	116.20	119.50	3	1,891	0.16%
2022/11/29	3	108.00	2	110.50	109.50	1	1,721	0.06%
2022/11/28	43	110.91	39	111.92	111.00	4	1,690	0.24%
2022/11/25	21	111.60	23	110.98	112.50	-2	1,628	-0.12%
2022/11/24	7	107.07	2	108.25	109.00	5	1,512	0.33%
2022/11/23	2	108.50	4	108.50	109.00	-2	1,491	-0.13%
2022/11/22	3	108.33	5	108.60	108.50	-2	1,453	-0.14%
2022/11/21	33	106.64	36	107.32	107.50	-3	1,380	-0.22%
2022/11/18	28	103.09	23	104.61	103.00	5	1,243	0.40%
2022/11/17	23	104.48	39	104.08	105.00	-16	1,191	-1.34%
2022/11/16	37	100.20	42.1	98.82	102.50	-5.1	1,066	-0.47%
2022/11/14	10	95.00	13	95.86	94.40	-3	899	-0.33%
2022/11/11	23	94.15	10	94.00	93.50	13	880	1.48%
2022/11/10	0	0.00	1	92.80	94.00	-1	853	-0.12%
2022/11/09	18	94.37	18	93.80	93.80	0	840	0.00%
2022/11/08	5	94.82	5	93.98	93.50	0	823	0.00%
2022/11/07	0	0.00	5	92.99	90.90	-5	783	-0.64%
2022/11/04	0	0.00	13	89.58	89.90	-13	820	-1.59%
2022/11/03	0	0.00	6	87.55	87.60	-6	804	-0.75%
2022/11/02	8	86.64	0	0.00	86.40	8	805	0.99%
2022/11/01	0	0.00	6	86.41	86.50	-6	814	-0.74%
2022/10/31	1	84.10	11	84.17	84.70	-10	813	-1.23%
2022/10/27	0	0.00	1	82.00	83.40	-1	826	-0.12%
2022/10/24	1	82.90	1	82.50	81.60	0	845	0.00%
2022/10/21	3	81.00	1	80.00	80.00	2	845	0.24%
2022/10/18	0	0.00	1	82.10	82.00	-1	868	-0.12%
2022/10/14	1	81.60	0	0.00	81.60	1	895	0.11%
2022/10/13	3	79.17	1	78.50	77.60	2	907	0.22%
2022/10/11	0	82.80	0	0.00	81.70	0	921	0.00%
2022/10/07	5	85.34	0	0.00	85.70	5	939	0.53%
2022/10/06	0	0.00	5	85.28	85.30	-5	954	-0.52%
2022/10/04	0	84.50	0.1	85.00	85.20	-0.1	977	-0.01%
2022/09/28	1.1	82.44	2	81.90	80.00	-0.9	1,007	-0.09%
2022/09/27	4	83.85	3	84.53	85.30	1	1,006	0.10%
2022/09/26	11	85.34	0	0.00	84.20	11	1,014	1.09%
2022/09/23	0	0.00	1	90.60	90.00	-1	1,035	-0.10%
2022/09/19	0	0.00	2	91.80	91.80	-2	1,078	-0.19%
2022/09/15	2	94.80	0	0.00	93.40	2	1,117	0.18%
2022/09/14	3	93.80	8	92.33	93.80	-5	1,148	-0.44%
2022/09/13	2	93.20	1	94.18	93.00	1	1,153	0.08%
2022/09/12	0	0.00	0	92.20	91.80	0	1,177	0.00%
2022/09/08	1	89.30	0	0.00	89.80	1	1,196	0.08%
2022/09/07	2	89.22	2	88.50	88.50	0	1,205	0.00%
2022/09/06	1	89.40	0	0.00	89.10	1	1,211	0.08%
2022/09/05	0.1	92.40	0	0.00	91.10	0.1	1,231	0.00%
2022/09/02	0	0.00	1	94.80	94.50	-1	1,231	-0.08%
2022/09/01	5	96.50	4	97.10	95.80	1	1,249	0.08%
2022/08/31	41	96.29	44	96.80	97.30	-3	1,269	-0.24%
2022/08/30	9	93.84	0	0.00	93.30	9	1,293	0.70%
2022/08/29	0	93.50	0	0.00	93.30	0	1,287	0.00%
2022/08/26	3	96.67	1	96.80	96.60	2	1,292	0.15%
2022/08/25	2	95.75	1	95.80	95.60	1	1,296	0.08%
2022/08/24	1	95.20	0	0.00	94.80	1	1,313	0.08%
2022/08/23	0	0.00	3	95.00	95.30	-3	1,322	-0.23%
2022/08/22	0.1	97.50	0	0.00	96.20	0.1	1,346	0.00%
2022/08/19	1	98.50	1.1	98.32	97.90	-0.1	1,381	0.00%
2022/08/18	1	95.50	2	95.70	97.00	-1	1,401	-0.07%
2022/08/17	3	96.30	0	0.00	95.50	3	1,405	0.21%
2022/08/15	7	96.93	5.1	98.20	98.00	2	1,402	0.14%
2022/08/12	0	0.00	7	95.70	96.30	-7	1,397	-0.50%
2022/08/11	50.1	97.36	48.1	97.39	94.30	2	1,399	0.14%
2022/08/10	5	93.28	0	0.00	93.50	5	1,371	0.36%
2022/08/08	0	0.00	3	93.20	93.60	-3	1,449	-0.21%
2022/08/05	1	91.70	5	91.80	92.10	-4	1,584	-0.25%
2022/08/01	5	90.90	0	0.00	92.00	5	1,695	0.29%
2022/07/29	0	0.00	5	92.50	91.50	-5	1,707	-0.29%
2022/07/28	0	0.00	5.1	90.60	90.60	-5.1	1,718	-0.29%
2022/07/26	5	89.20	0	0.00	88.80	5	1,710	0.29%
2022/07/25	0	0.00	10	90.80	90.80	-10	1,700	-0.59%
2022/07/22	0	0.00	1	90.20	90.80	-1	1,691	-0.06%
2022/07/21	0	0.00	0.1	87.90	89.00	-0.1	1,681	0.00%
2022/07/20	0	0.00	1	86.80	87.00	-1	1,667	-0.06%
2022/07/19	0	0.00	7	84.47	84.60	-7	1,652	-0.42%
2022/07/15	0	0.00	1	82.30	81.90	-1	1,632	-0.06%
2022/07/14	0	0.00	6	78.52	78.50	-6	1,615	-0.37%
2022/07/13	2	79.20	5	79.60	79.60	-3	1,603	-0.19%
2022/07/12	5	78.00	0	0.00	77.30	5	1,586	0.32%
2022/07/11	10	81.75	10	81.00	80.80	0	1,593	0.00%
2022/07/08	0	0.00	15	82.60	82.20	-15	1,600	-0.94%
2022/07/06	7	77.96	0	0.00	77.00	7	1,571	0.45%
2022/07/05	1	79.72	1	80.50	80.60	0	1,572	0.00%
2022/07/04	10	78.50	0	0.00	77.50	10	1,577	0.64%
2022/07/01	8	82.17	8	78.90	78.90	0	1,562	0.00%
2022/06/27	0	0.00	10	91.95	91.90	-10	1,496	-0.67%
2022/06/24	0	0.00	10	90.00	88.20	-10	1,486	-0.67%
2022/06/23	0	88.10	0	0.00	87.00	0	1,477	0.00%
2022/06/22	6	90.31	0	0.00	88.90	6	1,445	0.42%
2022/06/20	13	95.62	0	0.00	92.80	13	1,391	0.94%
2022/06/17	15	99.83	5	99.70	99.90	10	1,357	0.74%
2022/06/16	0	0.00	11	103.00	100.50	-11	1,334	-0.82%
2022/06/15	0	0.00	1	104.50	103.50	-1	1,324	-0.08%
2022/06/14	13	103.08	2	103.50	105.00	11	1,320	0.83%
2022/06/13	1	99.50	0	0.00	100.00	1	1,289	0.08%
2022/06/10	0.1	102.60	0	0.00	102.00	0.1	1,275	0.00%
2022/06/09	14	106.04	2	105.00	106.00	12	1,243	0.97%
2022/06/08	2	107.75	12	107.75	107.50	-10	1,217	-0.82%
2022/06/02	10	103.50	0	0.00	103.00	10	1,184	0.85%
2022/06/01	0	104.50	5	106.50	105.00	-5	1,185	-0.42%
2022/05/31	1	105.50	0	0.00	105.50	1	1,165	0.09%
2022/05/30	0	0.00	11	104.73	106.00	-11	1,153	-0.95%
2022/05/27	2	104.25	12	104.50	104.00	-10	1,130	-0.88%
2022/05/24	3	100.00	0	0.00	98.20	3	1,066	0.28%
2022/05/20	4	101.00	0	0.00	101.00	4	1,053	0.38%
2022/05/19	4	100.50	0	0.00	101.50	4	1,042	0.38%
2022/05/18	3	100.50	1	100.50	100.50	2	1,026	0.19%
2022/05/17	3	97.47	1	98.20	98.10	2	1,001	0.20%
2022/05/16	2	98.15	2.2	102.00	97.60	-0.2	975	-0.02%
2022/05/13	77	101.56	65	100.72	101.50	12	923	1.30%
2022/05/12	12	99.68	26	98.20	99.90	-14	783	-1.79%
2022/05/10	0	0.00	1	92.70	93.30	-1	676	-0.15%
2022/05/09	1	90.10	0	0.00	90.10	1	673	0.15%
2022/05/06	12	93.99	3	94.00	93.70	9	664	1.35%
2022/05/05	0	0.00	11	93.16	94.90	-11	653	-1.68%
2022/04/29	1	92.20	1	91.10	90.20	0	680	0.00%
2022/04/28	1	89.60	1	89.00	89.50	0	706	0.00%
2022/04/27	0	0.00	5	87.90	87.50	-5	766	-0.65%
2022/04/26	10	90.40	0	0.00	89.90	10	814	1.23%
2022/04/25	4	90.25	0	0.00	90.10	4	892	0.45%
2022/04/22	0	94.00	0.5	94.94	93.60	-0.5	1,073	-0.05%
2022/04/21	0	0.00	6	96.33	96.20	-6	1,274	-0.47%
2022/04/19	0	0.00	5	94.50	94.20	-5	1,435	-0.35%
2022/04/15	6.1	91.77	5	91.10	91.10	1.1	1,529	0.07%
2022/04/14	5	95.00	0	0.00	94.10	5	1,545	0.32%
2022/04/11	0.1	96.20	5	95.60	95.60	-4.9	1,633	-0.30%
2022/04/08	0.1	97.88	0	0.00	98.30	0.1	1,629	0.00%
2022/04/06	0	102.00	0	0.00	102.00	0	1,631	0.00%
2022/03/31	10	102.75	0	0.00	102.00	10	1,677	0.60%
2022/03/30	0	0.00	5	105.50	104.50	-5	1,679	-0.30%
2022/03/29	0	103.63	0	0.00	103.50	0	1,695	0.00%
2022/03/25	1	105.00	0	0.00	104.00	1	1,742	0.06%
2022/03/24	0	0.00	3	105.00	105.00	-3	1,749	-0.17%
2022/03/18	1	103.50	0	0.00	104.00	1	1,846	0.05%
2022/03/15	0	98.90	0	0.00	97.70	0	1,871	0.00%
2022/03/08	3	99.50	0	0.00	96.80	3	1,923	0.16%
2022/03/07	5	101.50	2	101.50	101.00	3	1,918	0.16%
2022/03/03	1	108.00	0	0.00	107.50	1	1,946	0.05%
2022/03/02	0	0.00	0.2	106.00	107.00	-0.2	1,978	-0.01%
2022/02/25	0	0.00	1	107.00	106.00	-1	2,010	-0.05%
2022/02/24	1	107.00	1	106.00	105.50	0	2,027	0.00%
2022/02/23	0.1	109.50	0	0.00	109.00	0.1	2,034	0.00%
2022/02/22	5	108.10	0	0.00	107.50	5	2,065	0.24%
2022/02/18	7	109.50	0	0.00	110.00	7	2,142	0.33%
2022/02/17	0	0.00	1	111.00	109.00	-1	2,164	-0.05%
2022/02/16	0	110.50	0	0.00	111.00	0	2,217	0.00%
2022/02/15	2	111.25	1.1	111.86	109.50	0.9	2,252	0.04%
2022/02/14	1	111.00	0	0.00	110.50	1	2,272	0.04%
2022/02/11	0	0.00	3	115.00	114.00	-3	2,278	-0.13%
2022/02/10	0	0.00	0	112.00	112.00	0	2,287	0.00%
2022/02/09	0	0.00	0.2	111.50	113.00	-0.2	2,312	-0.01%
2022/02/08	0	111.00	4	110.00	111.00	-4	2,389	-0.17%
2022/02/07	0	0.00	3	107.00	109.00	-3	2,445	-0.12%
2022/01/26	0	0.00	3	107.50	106.50	-3	2,500	-0.12%
2022/01/25	3	108.50	0.2	107.50	106.50	2.8	2,581	0.11%
2022/01/24	6	106.75	1.3	107.19	110.00	4.7	2,691	0.17%
2022/01/21	1	111.00	30	111.00	110.50	-29	2,778	-1.04%
2022/01/20	4	111.50	13	111.62	112.00	-9	2,876	-0.31%
2022/01/19	9	115.83	1	115.00	115.00	8	2,869	0.28%
2022/01/18	16	120.88	4	121.38	119.00	12	2,989	0.40%
2022/01/17	74	122.69	76	122.64	121.50	-2	2,950	-0.07%
2022/01/14	18	119.67	16.2	120.91	118.50	1.8	2,820	0.06%
2022/01/13	6.2	118.87	22	119.16	119.50	-15.8	2,709	-0.58%
2022/01/12	18	115.97	18	117.39	115.00	0	2,744	0.00%
2022/01/11	1	117.50	4	117.88	114.50	-3	2,802	-0.11%
2022/01/10	3	114.33	3	114.17	116.50	0	2,759	0.00%
2022/01/07	3	112.00	31	109.82	111.00	-28	2,746	-1.02%
2022/01/06	6	113.75	0	0.00	113.00	6	2,743	0.22%
2022/01/05	12	116.75	8	115.69	115.50	4	2,757	0.15%
2022/01/04	10	118.50	2	118.75	118.50	8	2,782	0.29%
2022/01/03	1	117.00	0	0.00	116.50	1	2,759	0.04%
2021/12/30	2	116.50	6	116.92	116.50	-4	2,793	-0.14%
2021/12/29	5	114.50	1	115.00	115.50	4	2,807	0.14%
2021/12/27	1	118.50	11	118.41	116.50	-10	2,980	-0.34%
2021/12/24	1	115.00	2	116.00	115.00	-1	2,989	-0.03%
2021/12/23	6	117.25	4	118.13	116.00	2	3,089	0.06%
2021/12/21	2	115.50	0	0.00	114.50	2	3,111	0.06%
2021/12/17	0	0.00	1	114.00	115.50	-1	3,173	-0.03%
2021/12/16	4	115.25	6	114.17	115.00	-2	3,226	-0.06%
2021/12/10	0	0.00	1	110.00	111.00	-1	3,699	-0.03%
2021/12/09	4	111.62	0	0.00	111.00	4	3,790	0.11%
2021/12/06	5	111.00	0	0.00	112.00	5	3,861	0.13%
2021/12/03	2	110.50	2	112.50	113.00	0	3,931	0.00%
2021/12/02	0	109.50	0	0.00	109.00	0	3,986	0.00%
2021/11/26	1	113.96	1	110.50	110.50	0	4,364	0.00%
2021/11/25	7	115.36	0	0.00	115.00	7	4,481	0.16%
2021/11/24	0	0.00	2	115.50	116.00	-2	4,646	-0.04%
2021/11/23	2	118.00	0	0.00	116.50	2	4,773	0.04%
2021/11/22	0	0.00	1	120.50	119.50	-1	5,098	-0.02%
2021/11/19	8	116.81	0	0.00	117.50	8	5,223	0.15%
2021/11/18	21	118.79	20	122.50	118.50	1	5,434	0.02%
2021/11/17	1	120.00	0	0.00	121.00	1	5,565	0.02%
2021/11/16	0	0.00	2	120.00	120.00	-2	6,052	-0.03%
2021/11/15	6	122.08	5	120.20	123.50	1	6,597	0.02%
2021/11/12	3	116.50	2	119.25	115.00	1	6,774	0.01%
2021/11/11	1	120.50	0	0.00	119.00	1	6,835	0.01%
2021/11/10	0	0.00	1	122.00	122.50	-1	6,912	-0.01%
2021/11/09	1	121.00	0	0.00	121.00	1	7,044	0.01%
2021/11/08	4	121.88	0	0.00	121.50	4	7,156	0.06%
2021/11/05	7	126.57	136	129.42	125.00	-129	7,227	-1.78%	大賣/鉅額交易
2021/11/04	132	126.31	9	126.17	127.50	123	7,276	1.69%	大買/鉅額交易
2021/11/03	5	122.00	1	125.50	124.00	4	7,331	0.05%
2021/11/02	7	122.93	1	125.50	121.00	6	7,415	0.08%
2021/11/01	17	128.97	12	128.75	128.50	5	7,473	0.07%
2021/10/29	37	129.04	36	127.54	128.00	1	7,451	0.01%
2021/10/28	12	126.25	28	125.95	127.00	-16	7,657	-0.21%
2021/10/27	13	122.35	3	121.83	123.50	10	8,018	0.12%
2021/10/26	132	124.27	142	122.08	121.50	-10	8,164	-0.12%	大買/大賣/
2021/10/25	1	115.50	1	116.50	119.50	0	8,196	0.00%
2021/10/22	1	116.00	0	0.00	119.00	1	8,280	0.01%
2021/10/21	15	123.56	12	120.04	120.00	3	8,378	0.04%
2021/10/20	43	124.35	41	123.74	125.00	2	8,616	0.02%
2021/10/19	27	117.80	33	120.00	118.50	-6	8,556	-0.07%
2021/10/18	0	114.00	0	0.00	113.00	0	8,553	0.00%
2021/10/14	2	113.50	3	113.17	112.00	-1	8,716	-0.01%
2021/10/13	6	112.50	6	110.67	109.50	0	8,810	0.00%
2021/10/12	8	114.62	5	115.50	114.00	3	8,903	0.03%
2021/10/08	8	116.94	3	116.83	118.00	5	8,975	0.06%
2021/10/07	3	114.67	2	116.00	116.00	1	9,154	0.01%
2021/10/05	4	101.75	1	108.00	110.50	3	9,615	0.03%
2021/10/04	14	113.89	23	110.09	106.50	-9	9,607	-0.09%
2021/10/01	1	117.52	0	0.00	117.00	1	9,629	0.01%
2021/09/30	14	122.25	19	120.97	121.00	-5	9,826	-0.05%
2021/09/29	2	117.00	1	119.50	116.00	1	9,791	0.01%
2021/09/28	6	120.58	0	0.00	119.50	6	9,830	0.06%
2021/09/27	4	121.50	0	0.00	122.00	4	9,839	0.04%
2021/09/24	7	123.29	5	123.00	124.00	2	9,883	0.02%
2021/09/23	12	121.71	0	121.50	119.50	12	9,870	0.12%
2021/09/22	0	123.00	4	118.88	121.50	-4	9,829	-0.04%
2021/09/17	27	119.33	26	121.23	122.00	1	9,792	0.01%
2021/09/16	19	116.16	16	119.00	116.00	3	9,647	0.03%
2021/09/15	5	119.00	130	120.72	121.00	-125	9,633	-1.30%	大賣/鉅額交易
2021/09/14	11	124.91	6	125.00	125.00	5	9,625	0.05%
2021/09/13	4	129.50	51	131.08	129.00	-47	9,595	-0.49%
2021/09/10	68	131.68	1	131.50	133.50	67	9,675	0.69%
2021/09/09	5	131.50	46	134.18	131.50	-41	9,770	-0.42%
2021/09/08	2	132.25	0	0.00	130.50	2	9,784	0.02%
2021/09/07	2	133.50	0	0.00	136.00	2	9,817	0.02%
2021/09/06	2	139.25	7	141.07	139.00	-5	10,054	-0.05%
2021/09/03	13	144.88	15	144.53	143.50	-2	10,156	-0.02%
2021/09/02	40	147.59	26	148.96	144.50	14	10,227	0.14%
2021/09/01	4	146.25	4	147.38	150.00	0	10,176	0.00%
2021/08/31	20	151.82	6	151.50	148.50	14	10,064	0.14%
2021/08/30	304	149.00	46	150.99	152.50	258	9,948	2.59%	大買/鉅額交易
2021/08/27	14	143.00	1	147.00	145.00	13	9,773	0.13%
2021/08/26	45	145.29	16	145.09	146.50	29	9,650	0.30%
2021/08/25	77	155.58	77	154.79	155.00	0	9,336	0.00%
2021/08/24	84	162.45	67	161.19	160.00	17	9,217	0.18%
2021/08/23	17	159.24	17	160.21	160.00	0	8,997	0.00%
2021/08/20	105	160.09	125	159.56	157.50	-20	8,834	-0.23%	大買/大賣/
2021/08/19	34	153.88	60	156.81	154.00	-26	8,367	-0.31%
2021/08/18	32	144.31	47	144.36	146.00	-15	7,821	-0.19%
2021/08/17	27	135.93	14	136.68	133.00	13	7,628	0.17%
2021/08/16	7	136.14	11	134.00	136.50	-4	7,558	-0.05%
2021/08/13	82	145.98	74	144.82	139.00	8	7,469	0.11%
2021/08/12	65	144.94	7	144.79	144.50	58	7,343	0.79%
2021/08/11	23	138.65	34	137.49	137.50	-11	7,247	-0.15%
2021/08/10	26	143.75	15.1	141.26	146.50	10.9	7,180	0.15%
2021/08/09	9	148.77	3	147.00	145.50	6	7,099	0.09%
2021/08/06	18	154.61	12	153.42	153.00	6	7,026	0.09%
2021/08/05	16.1	161.47	22	167.05	160.50	-5.9	6,942	-0.08%
2021/08/04	6	164.75	3	165.33	165.50	3	6,896	0.04%
2021/08/03	31	168.69	24.2	167.99	168.00	6.8	6,888	0.10%
2021/08/02	41.2	165.06	49	167.61	169.00	-7.8	6,612	-0.12%
2021/07/30	6	153.08	9.4	156.04	155.50	-3.4	6,183	-0.05%
2021/07/29	33.2	149.90	42	152.19	151.00	-8.8	6,024	-0.15%
2021/07/28	16	143.66	19	143.95	142.50	-3	5,871	-0.05%
2021/07/27	37	151.63	14	148.46	146.00	23	5,843	0.39%
2021/07/26	53	155.68	53	157.74	156.50	0	5,752	0.00%
2021/07/23	1	148.00	8	145.44	146.00	-7	5,509	-0.13%
2021/07/22	35	143.99	30	143.08	144.00	5	5,459	0.09%
2021/07/21	1	144.00	5	141.00	142.00	-4	5,497	-0.07%
2021/07/20	6	140.08	4	139.13	138.00	2	5,480	0.04%
2021/07/19	4.1	143.00	1	144.00	142.50	3.1	5,504	0.06%
2021/07/16	10	152.00	26	151.98	148.00	-16	5,634	-0.28%
2021/07/15	5	150.90	12	149.58	149.00	-7	5,743	-0.12%
2021/07/14	29	147.88	46	147.15	153.00	-17	5,836	-0.29%
2021/07/13	7	145.64	55.1	145.59	145.00	-48.1	5,708	-0.84%
2021/07/12	31	133.55	32	138.09	139.00	-1	5,417	-0.02%
2021/07/09	8	130.31	2	131.50	131.00	6	5,365	0.11%
2021/07/08	30.1	134.47	7	133.00	134.00	23.1	5,441	0.42%
2021/07/07	7	141.64	133.1	137.24	140.00	-126.1	5,481	-2.30%	大賣/鉅額交易
2021/07/06	19	132.21	19	134.08	133.00	0	5,522	0.00%
2021/07/05	3	132.00	30	132.80	133.00	-27	5,913	-0.46%
2021/07/02	2	128.50	21	128.55	128.50	-19	6,265	-0.30%
2021/07/01	34	126.49	3	130.00	125.50	31	6,354	0.49%
2021/06/30	2	128.50	1	130.50	132.00	1	6,325	0.02%
2021/06/29	18	130.17	12	129.63	129.00	6	6,404	0.09%
2021/06/28	16	129.34	25	131.08	133.00	-9	6,434	-0.14%
2021/06/25	44	135.10	56	136.75	132.50	-12	6,556	-0.18%
2021/06/24	58	135.37	90	135.56	136.00	-32	6,503	-0.49%
2021/06/23	71	130.80	54	132.91	134.50	17	6,406	0.27%
2021/06/22	29	129.48	7	129.07	127.50	22	6,324	0.35%
2021/06/21	43.1	132.01	76	132.18	128.00	-32.9	6,272	-0.52%
2021/06/18	186	138.03	33	137.30	137.00	153	6,206	2.47%	大買/鉅額交易
2021/06/17	26	133.50	8	133.50	135.00	18	6,095	0.30%
2021/06/16	21	131.12	7	132.86	132.50	14	6,034	0.23%
2021/06/15	125	132.02	189	132.91	132.50	-64	5,943	-1.08%	大買/大賣/
2021/06/11	8	122.81	27	123.74	125.00	-19	5,677	-0.33%
2021/06/10	30	118.08	22	117.82	118.00	8	5,530	0.14%
2021/06/09	10	115.00	38	117.66	121.50	-28	5,412	-0.52%
2021/06/08	13	109.54	28	109.43	110.50	-15	5,312	-0.28%
2021/06/07	24	108.90	0	0.00	110.50	24	5,325	0.45%
2021/06/04	13	109.38	2	109.50	108.50	11	5,314	0.21%
2021/06/03	0	0.00	15	111.33	111.50	-15	5,324	-0.28%
2021/06/02	4	112.00	1	109.50	111.00	3	5,325	0.06%
2021/06/01	27	113.54	7	112.93	113.00	20	5,309	0.38%
2021/05/28	2	108.50	7	109.50	109.50	-5	5,383	-0.09%
2021/05/27	13	107.54	59	109.22	107.50	-46	5,387	-0.85%
2021/05/26	44	107.24	0	0.00	108.00	44	5,366	0.82%
2021/05/25	61	107.21	48	106.77	107.50	13	5,382	0.24%
2021/05/24	52	102.52	55	104.18	104.50	-3	5,393	-0.06%
2021/05/21	0	0.00	2	99.80	99.70	-2	5,413	-0.04%
2021/05/20	1	98.00	1	100.48	96.70	0	5,480	0.00%
2021/05/19	12	97.29	11	99.59	98.90	1	5,517	0.02%
2021/05/18	0	0.00	11	94.46	96.80	-11	5,515	-0.20%
2021/05/17	2	88.90	5	89.76	88.00	-3	5,549	-0.05%
2021/05/14	25	97.84	22	101.15	97.20	3	5,515	0.05%
2021/05/13	2	98.00	11	98.38	99.00	-9	5,493	-0.16%
2021/05/12	15	103.09	21	100.08	99.90	-6	5,461	-0.11%
2021/05/11	17	113.03	8	112.44	109.00	9	5,391	0.17%
2021/05/10	9	120.50	10	121.40	119.00	-1	5,343	-0.02%
2021/05/07	10	120.75	8	121.19	125.00	2	5,364	0.04%
2021/05/06	1	114.00	1	116.50	114.00	0	5,377	0.00%
2021/05/05	2	117.00	2	114.50	114.50	0	5,394	0.00%
2021/05/04	30	120.12	4	119.88	121.00	26	5,542	0.47%
2021/05/03	4.1	128.15	2.1	131.91	126.50	2	5,564	0.04%
2021/04/29	18.1	135.53	8	135.00	136.50	10.1	5,807	0.17%
2021/04/28	13	137.96	2	139.25	138.50	11	5,874	0.19%
2021/04/27	15	138.07	29.1	140.76	137.50	-14	6,178	-0.23%
2021/04/26	43	137.99	10	136.85	137.00	33	6,454	0.51%
2021/04/23	16	133.50	11	135.82	138.50	5	6,454	0.08%
2021/04/22	26.1	139.28	34.1	142.09	131.50	-8	6,439	-0.12%
2021/04/21	12	139.54	90.1	139.93	140.00	-78.1	6,306	-1.24%
2021/04/20	13	134.35	36	136.22	137.00	-23	6,202	-0.37%
2021/04/19	7	129.07	11	129.45	130.50	-4	6,241	-0.06%
2021/04/16	12	128.42	1	126.00	125.50	11	6,432	0.17%
2021/04/15	2	127.00	21	126.88	127.00	-19	6,455	-0.29%
2021/04/14	46	123.77	9	120.72	121.50	37	6,342	0.58%
2021/04/13	53	131.54	69	130.10	127.00	-16	6,256	-0.26%
2021/04/12	153.1	131.31	31.6	131.04	128.00	121.5	6,102	1.99%	大買/鉅額交易
2021/04/09	95	147.58	152	146.38	142.00	-57	5,857	-0.97%	大賣/
2021/04/08	131.3	133.86	264	134.80	140.00	-132.7	5,478	-2.42%	大買/大賣/鉅額交易
2021/04/07	15.1	123.92	29.1	125.13	127.50	-14	5,050	-0.28%
2021/04/06	16	121.25	2	122.00	120.00	14	4,938	0.28%
2021/04/01	35	123.77	11	123.27	121.50	24	4,915	0.49%
2021/03/31	12	122.42	11	122.64	124.00	1	4,804	0.02%
2021/03/30	90.2	123.17	83.1	121.34	122.00	7.1	4,744	0.15%
2021/03/29	4	117.75	11	117.14	117.00	-7	4,583	-0.15%
2021/03/26	2	116.25	3	116.83	117.00	-1	4,595	-0.02%
2021/03/25	2.1	115.57	0	0.00	116.00	2.1	4,594	0.05%
2021/03/24	7	118.00	0.1	118.00	117.00	6.9	4,581	0.15%
2021/03/23	10	119.25	6	119.25	117.50	4	4,577	0.09%
2021/03/22	5	118.10	4	117.50	117.00	1	4,558	0.02%
2021/03/19	0.1	118.00	1	116.00	118.00	-1	4,561	-0.02%
2021/03/18	4	118.75	4	117.00	118.00	0	4,562	0.00%
2021/03/17	4.2	119.24	12	119.33	117.50	-7.8	4,591	-0.17%
2021/03/16	5	116.90	0.1	118.00	116.50	4.9	4,607	0.11%
2021/03/15	1.1	117.93	8	117.00	118.00	-7	4,628	-0.15%
2021/03/11	0.1	114.50	2	112.75	113.50	-2	4,734	-0.04%
2021/03/10	26	111.96	19	111.53	112.00	7	4,763	0.15%
2021/03/09	2	107.00	0	0.00	109.50	2	4,802	0.04%
2021/03/08	4	109.75	0	0.00	109.00	4	4,840	0.08%
2021/03/05	0	0.00	1	112.00	111.50	-1	4,888	-0.02%
2021/03/04	5	110.50	0	0.00	111.00	5	4,938	0.10%
2021/03/03	3	112.33	0	0.00	112.00	3	4,940	0.06%
2021/03/02	6	118.17	0	0.00	114.50	6	4,915	0.12%
2021/02/26	4	118.75	10	119.50	118.00	-6	4,977	-0.12%
2021/02/25	17	119.85	7	119.43	121.50	10	5,067	0.20%
2021/02/24	3.2	120.48	3	122.50	119.00	0.2	5,158	0.00%
2021/02/23	5	123.10	4.2	123.47	123.00	0.8	5,285	0.01%
2021/02/22	3	119.67	5	121.50	123.00	-2	5,316	-0.04%
2021/02/19	2.2	118.13	16	118.53	120.00	-13.8	5,338	-0.26%
2021/02/18	5	114.70	20	114.88	117.00	-15	5,602	-0.27%
2021/02/17	7	113.29	11	112.09	114.50	-4	5,912	-0.07%
2021/02/05	11	107.09	0	0.00	107.50	11	5,970	0.18%
2021/02/04	2	106.75	1	107.00	106.50	1	6,105	0.02%
2021/02/03	3	109.17	9	109.00	107.00	-6	6,234	-0.10%
2021/02/02	4	108.63	6	109.34	109.50	-2	6,334	-0.03%
2021/02/01	7	106.57	6	107.00	106.00	1	6,524	0.02%
2021/01/29	1	112.00	7	110.79	108.00	-6	6,785	-0.09%
2021/01/28	5	112.90	0	0.00	112.00	5	6,863	0.07%
2021/01/27	2	119.75	2	117.51	117.00	0	6,812	0.00%
2021/01/26	47	120.36	30	119.52	118.50	17	6,774	0.25%
2021/01/25	6	130.00	23	128.67	129.50	-17	6,587	-0.26%
2021/01/22	69.1	130.81	71.2	129.63	130.00	-2.1	6,491	-0.03%
2021/01/21	32	124.94	27	125.72	124.00	5	6,220	0.08%
2021/01/20	60	126.85	18	128.61	124.00	42	6,102	0.69%
2021/01/19	60	125.48	91	126.13	128.00	-31	5,762	-0.54%
2021/01/18	14	116.46	6	114.00	118.50	8	5,397	0.15%
2021/01/15	14	118.14	3	115.50	114.00	11	5,394	0.20%
2021/01/14	25	123.40	24	122.90	120.50	1	5,309	0.02%
2021/01/13	17.2	119.81	12	120.79	121.50	5.2	5,213	0.10%
2021/01/12	23	121.65	29	122.31	117.00	-6	5,098	-0.12%
2021/01/11	93	118.90	147	117.58	123.00	-54	4,869	-1.11%	大賣/
2021/01/08	9	111.50	15	112.07	112.00	-6	4,619	-0.13%
2021/01/07	8	105.75	8	107.00	106.50	0	4,556	0.00%
2021/01/06	4	109.63	2	106.50	106.00	2	4,565	0.04%
2021/01/05	3	109.00	111	108.51	108.50	-108	4,531	-2.38%	大賣/鉅額交易
2021/01/04	28	110.89	4	112.00	111.50	24	4,543	0.53%
2020/12/31	22	113.00	5	113.50	112.50	17	4,531	0.38%
2020/12/30	0	0.00	1	109.50	109.50	-1	4,467	-0.02%
2020/12/29	1	108.00	0	0.00	108.00	1	4,502	0.02%
2020/12/25	6	108.67	0	0.00	108.00	6	4,507	0.13%
2020/12/24	3	109.50	0	0.00	108.50	3	4,519	0.07%
2020/12/23	0	0.00	2	107.50	108.00	-2	4,538	-0.04%
2020/12/21	0	0.00	3	105.00	105.50	-3	4,628	-0.06%
2020/12/17	0	0.00	1	108.00	108.50	-1	4,670	-0.02%
2020/12/16	1	107.50	45	109.36	110.00	-44	4,710	-0.93%
2020/12/15	13	107.38	0	0.00	106.00	13	4,729	0.27%
2020/12/14	0	0.00	1	111.50	109.50	-1	4,777	-0.02%
2020/12/11	1	110.50	0	0.00	110.50	1	4,891	0.02%
2020/12/10	2	112.50	1	113.50	112.00	1	4,894	0.02%
2020/12/09	5	117.60	6	116.92	117.50	-1	4,901	-0.02%
2020/12/08	5	115.50	6	114.92	117.50	-1	4,895	-0.02%
2020/12/07	5	113.10	11	111.18	110.00	-6	4,842	-0.12%
2020/12/04	6	115.08	2	116.50	114.50	4	4,847	0.08%
2020/12/03	3	119.17	13	118.85	118.00	-10	4,921	-0.20%
2020/12/02	8	118.63	3	119.33	120.00	5	4,935	0.10%
2020/12/01	1	116.94	8	116.38	117.50	-7	4,993	-0.14%
2020/11/30	6	118.25	1	116.00	115.50	5	4,970	0.10%
2020/11/27	3	119.33	9	118.44	119.00	-6	4,961	-0.12%
2020/11/26	7	118.57	7	118.29	117.00	0	4,964	0.00%
2020/11/25	6	121.33	11	117.23	117.00	-5	4,950	-0.10%
2020/11/24	14.1	118.12	8	118.06	119.00	6.1	4,927	0.12%
2020/11/23	12	121.04	6	120.25	120.50	6	4,900	0.12%
2020/11/20	8	123.75	13.3	123.56	123.50	-5.3	4,846	-0.11%
2020/11/19	5	119.50	6	119.92	118.00	-1	4,746	-0.02%
2020/11/18	14	120.82	26	122.35	121.50	-12	4,776	-0.25%
2020/11/17	75	124.67	47	124.46	121.50	28	4,817	0.58%
2020/11/16	86	119.30	59	120.35	124.50	27	4,669	0.58%
2020/11/13	1	109.50	15	111.47	115.50	-14	4,448	-0.31%
2020/11/12	75	111.19	74	113.76	111.00	1	4,613	0.02%
2020/11/11	13	109.50	38	112.24	113.00	-25	4,541	-0.55%
2020/11/10	4	108.50	8	109.38	107.00	-4	4,454	-0.09%
2020/11/09	51	112.77	48	113.26	113.00	3	4,409	0.07%
2020/11/06	54	104.25	62	105.69	107.00	-8	4,336	-0.18%
2020/11/05	24	97.83	13	98.37	101.00	11	4,137	0.27%
2020/11/03	1	90.90	1	91.30	92.30	0	4,350	0.00%
2020/11/02	1	89.40	0	0.00	89.10	1	4,427	0.02%
2020/10/29	2	88.45	23	87.55	90.50	-21	4,616	-0.45%
2020/10/28	5	91.34	4	90.55	90.00	1	4,731	0.02%
2020/10/27	2	92.50	10	92.10	92.60	-8	4,822	-0.17%
2020/10/26	4	95.63	2	94.50	93.80	2	5,022	0.04%
2020/10/23	16	97.83	13	98.23	97.20	3	5,396	0.06%
2020/10/22	1	96.00	0	0.00	96.80	1	5,608	0.02%
2020/10/20	1	94.80	0	0.00	94.80	1	6,462	0.02%
2020/10/15	3	99.27	1	98.70	99.50	2	6,509	0.03%
2020/10/14	1	100.50	7	100.50	100.50	-6	6,522	-0.09%
2020/10/13	2	98.25	2	98.30	98.70	0	6,515	0.00%
2020/10/12	0	0.00	2	97.90	97.80	-2	6,527	-0.03%
2020/10/08	0	0.00	11	101.09	101.50	-11	6,505	-0.17%
2020/10/07	2	101.25	7	101.50	101.50	-5	6,507	-0.08%
2020/10/06	3	103.33	3	104.17	103.00	0	6,508	0.00%
2020/10/05	4	101.00	0	0.00	101.00	4	6,513	0.06%
2020/09/29	40	101.44	35	100.50	101.50	5	6,649	0.08%
2020/09/28	2	98.40	15	99.07	99.60	-13	6,685	-0.19%
2020/09/25	2	99.00	12	102.13	96.00	-10	6,807	-0.15%
2020/09/24	3	102.50	1	101.00	101.00	2	7,063	0.03%
2020/09/23	0	0.00	1	104.00	104.00	-1	7,298	-0.01%
2020/09/22	3	105.17	2	104.25	105.00	1	7,599	0.01%
2020/09/21	4	106.00	2	109.25	105.00	2	7,760	0.03%
2020/09/18	4	110.75	4	111.38	111.50	0	7,750	0.00%
2020/09/17	5	112.30	17	112.44	110.50	-12	7,828	-0.15%
2020/09/16	8	111.75	18	111.11	112.50	-10	7,804	-0.13%
2020/09/15	3	110.00	0	0.00	108.00	3	7,700	0.04%
2020/09/14	5	110.00	5	108.10	110.00	0	7,689	0.00%
2020/09/11	20	104.95	19	105.87	106.00	1	7,639	0.01%
2020/09/10	1	105.50	7	109.14	104.50	-6	7,606	-0.08%
2020/09/09	36	103.67	42	105.12	108.50	-6	7,609	-0.08%
2020/09/08	16	108.16	9	106.78	106.00	7	7,578	0.09%
2020/09/07	3	107.33	23	103.91	103.00	-20	7,492	-0.27%
2020/09/04	40	109.80	27	109.83	108.50	13	7,472	0.17%
2020/09/03	0	0.00	4	116.63	114.50	-4	7,406	-0.05%
2020/09/02	23	116.04	23	116.59	115.50	0	7,399	0.00%
2020/09/01	1	115.00	0	0.00	116.00	1	7,370	0.01%
2020/08/31	7	113.00	19	113.82	113.00	-12	7,342	-0.16%
2020/08/28	3	114.33	0	0.00	116.00	3	7,379	0.04%
2020/08/27	4	114.75	1	114.00	113.50	3	7,374	0.04%
2020/08/26	7	118.43	1	118.50	118.00	6	7,434	0.08%
2020/08/25	2	115.25	2	116.00	117.50	0	7,555	0.00%
2020/08/24	11	114.00	10	115.50	115.50	1	7,492	0.01%
2020/08/21	12	113.29	7	113.07	116.00	5	7,404	0.07%
2020/08/20	23	112.98	13	111.42	105.50	10	7,291	0.14%
2020/08/19	13	117.04	110	118.88	116.00	-97	7,141	-1.36%	大賣/
2020/08/18	75	118.98	73	115.75	122.00	2	7,055	0.03%
2020/08/17	7	127.43	1	129.00	127.00	6	6,806	0.09%
2020/08/14	2	131.50	7	132.07	133.00	-5	6,785	-0.07%
2020/08/13	8	131.19	2	130.75	130.00	6	6,799	0.09%
2020/08/12	28	128.32	35	123.87	131.00	-7	6,749	-0.10%
2020/08/11	19	131.18	15	127.30	127.00	4	6,637	0.06%
2020/08/10	87	130.63	35	130.17	130.00	52	6,680	0.78%
2020/08/07	54	132.02	20	133.23	131.50	34	6,637	0.51%
2020/08/06	19	145.66	10	145.90	146.00	9	6,596	0.14%
2020/08/05	8	148.44	6	149.08	149.00	2	6,536	0.03%
2020/08/04	10	145.50	1	143.50	145.00	9	6,507	0.14%
2020/08/03	23	150.96	38	151.93	149.00	-15	6,400	-0.23%
2020/07/31	50	149.37	28	149.11	150.50	22	6,271	0.35%
2020/07/30	50	148.15	45	149.27	150.00	5	6,200	0.08%
2020/07/29	71	147.24	119	148.47	153.00	-48	6,062	-0.79%	大賣/
2020/07/28	193	153.37	59	143.46	139.50	134	5,667	2.36%	大買/鉅額交易
2020/07/27	47	157.81	20	157.18	154.50	27	5,405	0.50%
2020/07/24	48	153.36	61	154.82	159.50	-13	4,974	-0.26%
2020/07/23	15	141.70	0	0.00	145.00	15	4,511	0.33%
2020/07/22	0	0.00	1	137.50	136.50	-1	4,475	-0.02%
2020/07/21	0	0.00	1	130.00	135.00	-1	4,446	-0.02%
2020/07/20	16	125.84	0	0.00	125.00	16	4,420	0.36%
2020/07/17	1	121.00	0	0.00	122.00	1	4,403	0.02%
2020/07/16	24	125.00	2	121.50	123.00	22	4,414	0.50%
2020/07/15	1	130.00	0	0.00	129.00	1	4,403	0.02%
2020/07/14	0	0.00	2	137.25	132.00	-2	4,442	-0.05%
2020/07/13	0	0.00	3	139.00	140.00	-3	4,452	-0.07%
2020/07/10	0	0.00	36	136.67	136.00	-36	4,446	-0.81%
2020/07/09	153	140.49	37	141.26	141.50	116	4,416	2.63%	大買/鉅額交易
2020/07/08	0	0.00	3	129.00	129.00	-3	4,276	-0.07%
2020/07/07	34	119.32	19	116.55	117.50	15	4,259	0.35%
2020/07/06	68	116.65	52	115.70	117.50	16	4,226	0.38%
2020/07/03	69	113.38	14	113.46	113.50	55	4,118	1.34%
2020/07/02	40	107.60	146	110.41	111.00	-106	3,810	-2.78%	大賣/鉅額交易
2020/07/01	32	99.53	28	98.33	101.00	4	3,548	0.11%
2020/06/30	18	92.60	33	92.02	92.00	-15	3,226	-0.46%
2020/06/29	3	85.57	11	85.60	86.20	-8	3,039	-0.26%
2020/06/24	45	86.32	37	86.56	86.60	8	3,018	0.27%
2020/06/23	11	83.65	7	83.94	84.10	4	2,929	0.14%
2020/06/22	12	82.38	12	82.84	82.20	0	2,921	0.00%
2020/06/19	6	81.83	6	82.03	81.50	0	2,916	0.00%
2020/06/18	1	80.50	0	0.00	80.30	1	2,896	0.03%
2020/06/17	5	81.50	0	0.00	80.80	5	2,889	0.17%
2020/06/16	2	79.90	0	0.00	81.70	2	2,902	0.07%
2020/06/15	1	78.80	10	78.75	78.90	-9	2,883	-0.31%
2020/06/12	3	76.30	5	76.00	77.00	-2	2,857	-0.07%
2020/06/11	30	80.86	11	79.84	78.10	19	2,845	0.67%
2020/06/10	3	82.67	9	81.93	81.50	-6	2,811	-0.21%
2020/06/09	11	85.21	22	84.11	83.40	-11	2,806	-0.39%
2020/06/08	15	85.67	0	0.00	84.30	15	2,805	0.53%
2020/06/04	39	86.07	28	86.63	85.10	11	2,794	0.39%
2020/06/03	48	85.25	41	84.70	84.50	7	2,744	0.26%
2020/06/02	27	85.21	25	83.87	83.60	2	2,689	0.07%
2020/06/01	34	82.62	56	85.99	87.80	-22	2,549	-0.86%
2020/05/29	7	79.80	5	80.50	79.90	2	2,361	0.08%
2020/05/28	11	80.48	5	81.20	78.90	6	2,353	0.25%
2020/05/27	18	81.12	17	81.44	79.80	1	2,338	0.04%
2020/05/26	15	81.12	1	81.30	81.30	14	2,343	0.60%
2020/05/25	21	80.22	38	81.25	81.50	-17	2,327	-0.73%
2020/05/22	18	80.68	26	80.97	78.90	-8	2,301	-0.35%
2020/05/21	11	81.53	41	81.82	80.90	-30	2,279	-1.32%
2020/05/20	5	79.68	10	81.70	82.30	-5	2,232	-0.22%
2020/05/19	30	79.82	6	79.75	79.90	24	2,198	1.09%
2020/05/18	5	79.44	1	80.00	78.90	4	2,182	0.18%
2020/05/15	36	81.66	92	81.91	80.50	-56	2,177	-2.57%
2020/05/14	99	79.68	37	79.94	79.20	62	2,070	2.99%
2020/05/13	59	79.39	59	78.42	78.30	0	2,019	0.00%
2020/05/12	27	75.11	8	74.45	75.10	19	1,855	1.02%
2020/05/11	50	73.89	61	75.59	75.50	-11	1,826	-0.60%
2020/05/08	17	72.03	11	72.23	72.40	6	1,755	0.34%
2020/05/07	10	72.32	1	72.50	72.10	9	1,741	0.52%
2020/05/06	16	71.44	36	71.13	72.00	-20	1,737	-1.15%
2020/05/05	10	67.00	14	68.39	70.40	-4	1,723	-0.23%
2020/05/04	33	64.79	23	64.93	64.80	10	1,654	0.60%
2020/04/30	52	65.85	43	66.46	66.40	9	1,657	0.54%
2020/04/29	9	64.29	0	0.00	63.70	9	1,653	0.54%
2020/04/27	6	63.43	1	64.20	64.40	5	1,720	0.29%
2020/04/24	8	63.21	0	0.00	63.10	8	1,770	0.45%
2020/04/21	1	63.40	0	0.00	61.70	1	1,844	0.05%
2020/04/20	12	63.68	50	63.44	63.30	-38	1,872	-2.03%
2020/04/17	37	62.59	87	64.75	62.60	-50	1,890	-2.65%
2020/04/16	3	60.67	0	0.00	61.60	3	1,857	0.16%
2020/04/15	0	0.00	1	58.90	58.90	-1	1,857	-0.05%
2020/04/14	2	58.55	2	59.10	59.10	0	1,931	0.00%
2020/04/13	1	56.50	0	0.00	56.70	1	1,943	0.05%
2020/04/09	11	59.58	1	58.50	58.80	10	1,996	0.50%
2020/04/08	15	56.70	72	59.35	59.70	-57	1,980	-2.88%
2020/04/07	0	0.00	43	55.32	56.70	-43	1,951	-2.20%
2020/04/06	1	52.40	8	52.91	53.70	-7	1,957	-0.36%
2020/04/01	3	51.30	3	52.00	51.60	0	1,965	0.00%
2020/03/31	14	51.64	15	51.96	51.40	-1	1,980	-0.05%
2020/03/30	21	50.40	0	0.00	51.20	21	2,003	1.05%
2020/03/27	20	53.18	28	54.03	52.40	-8	2,002	-0.40%
2020/03/24	0	0.00	1	46.30	46.50	-1	2,026	-0.05%
2020/03/23	1	44.20	0	0.00	44.20	1	2,047	0.05%
2020/03/19	22	45.37	0	0.00	44.10	22	2,159	1.02%
2020/03/18	15	51.37	10	49.77	49.00	5	2,231	0.22%
2020/03/17	10	51.82	0	0.00	51.00	10	2,483	0.40%
2020/03/16	8	57.20	10	55.67	54.00	-2	2,553	-0.08%
2020/03/13	32	55.26	13	55.82	57.00	19	2,624	0.72%
2020/03/12	35	62.68	8	60.10	60.60	27	2,733	0.99%
2020/03/11	1	66.00	5	67.88	66.00	-4	2,846	-0.14%
2020/03/10	1	66.20	0	0.00	68.00	1	3,007	0.03%
2020/03/09	22	67.62	6	66.60	66.60	16	3,011	0.53%
2020/03/06	0	0.00	1	71.10	70.70	-1	3,005	-0.03%
2020/03/05	6	71.10	7	71.66	70.90	-1	3,014	-0.03%
2020/03/04	24	70.54	6	71.00	71.10	18	3,038	0.59%
2020/03/03	4	72.45	6	72.45	71.70	-2	3,040	-0.07%
2020/03/02	1	69.10	1	71.10	70.70	0	3,084	0.00%
2020/02/27	7	71.21	0	0.00	70.70	7	3,106	0.23%
2020/02/26	3	74.47	0	0.00	73.90	3	3,144	0.10%
2020/02/25	10	74.60	40	74.50	74.30	-30	3,136	-0.96%
2020/02/24	7	75.26	2	75.40	75.30	5	3,126	0.16%
2020/02/20	30	78.00	7	78.01	78.00	23	3,126	0.74%
2020/02/18	5	75.70	3	75.70	76.00	2	3,149	0.06%
2020/02/14	5	77.44	10	76.24	78.40	-5	3,081	-0.16%
2020/02/13	5	73.80	0	0.00	73.70	5	3,019	0.17%
2020/02/11	0	0.00	4	73.05	73.60	-4	2,996	-0.13%
2020/02/10	9	72.79	0	0.00	72.20	9	2,994	0.30%
2020/02/07	1	73.60	0	0.00	73.10	1	2,998	0.03%
2020/02/06	0	0.00	4	75.33	76.70	-4	2,982	-0.13%
2020/02/05	5	73.60	3	74.07	73.10	2	2,937	0.07%
2020/02/03	2	71.10	0	0.00	72.60	2	2,903	0.07%
2020/01/31	0	0.00	1	75.00	73.80	-1	2,878	-0.03%
2020/01/30	14	72.98	10	73.71	73.50	4	2,853	0.14%
2020/01/20	14	80.75	3	81.57	80.10	11	2,794	0.39%
2020/01/17	11	80.24	12	80.78	80.60	-1	2,733	-0.04%
2020/01/16	2	81.15	0	0.00	80.40	2	2,722	0.07%
2020/01/15	0	0.00	8	81.63	80.90	-8	2,699	-0.30%
2020/01/14	0	0.00	6	80.28	80.00	-6	2,653	-0.23%
2020/01/13	6	78.70	0	0.00	78.60	6	2,605	0.23%
2020/01/10	2	76.45	3	76.40	75.10	-1	2,563	-0.04%
2020/01/08	2	74.90	2	74.75	74.10	0	2,508	0.00%
2020/01/07	1	72.30	0	0.00	71.50	1	2,421	0.04%
2020/01/06	0	0.00	1	73.40	73.10	-1	2,393	-0.04%
2020/01/03	1	75.80	8	76.35	75.30	-7	2,364	-0.30%
2020/01/02	1	78.90	11	79.06	78.60	-10	2,320	-0.43%
2019/12/31	0	0.00	36	78.99	79.00	-36	2,305	-1.56%
2019/12/30	38	79.88	1	79.20	80.30	37	2,286	1.62%
2019/12/27	1	77.10	3	77.63	78.70	-2	2,240	-0.09%
2019/12/26	0	0.00	1	77.50	77.50	-1	2,218	-0.05%
2019/12/25	0	0.00	2	78.75	78.50	-2	2,201	-0.09%
2019/12/24	2	76.40	0	0.00	76.60	2	2,179	0.09%
2019/12/23	2	76.90	1	75.90	75.90	1	2,174	0.05%
2019/12/20	4	77.60	39	77.71	78.40	-35	2,136	-1.64%
2019/12/19	34	79.77	0	0.00	78.50	34	2,115	1.61%
2019/12/18	2	78.55	0	0.00	78.50	2	2,093	0.10%
2019/12/17	3	81.77	52	80.97	80.50	-49	2,059	-2.38%
2019/12/16	7	79.30	3	80.00	80.00	4	2,004	0.20%
2019/12/13	12	81.33	7	80.20	80.00	5	1,949	0.26%
2019/12/12	27	81.01	14	80.17	81.50	13	1,845	0.70%
2019/12/11	36	78.09	21	77.81	77.80	15	1,582	0.95%
2019/12/10	5	76.44	0	0.00	76.30	5	1,488	0.34%
2019/12/09	7	77.50	16	77.54	78.20	-9	1,409	-0.64%
2019/12/06	4	74.38	6	73.30	74.10	-2	1,258	-0.16%
2019/12/05	54	70.37	93	71.72	72.00	-39	1,124	-3.47%
2019/12/04	1	68.90	8	68.53	68.70	-7	979	-0.71%
2019/12/03	1	67.10	1	68.40	68.50	0	1,074	0.00%
2019/12/02	2	66.90	0	0.00	67.10	2	1,074	0.19%
2019/11/29	44	68.24	2	67.30	68.00	42	1,085	3.87%
2019/11/27	0	0.00	8	69.10	67.60	-8	1,050	-0.76%
2019/11/26	0	0.00	30	67.00	67.70	-30	997	-3.01%
2019/11/25	30	66.47	7	66.91	67.60	23	981	2.34%
2019/11/21	0	0.00	2	64.40	64.20	-2	946	-0.21%
2019/11/19	7	66.10	0	0.00	65.90	7	1,015	0.69%
2019/11/18	2	67.25	8	66.73	66.00	-6	1,004	-0.60%
2019/11/15	0	0.00	1	63.30	63.90	-1	933	-0.11%
2019/11/07	10	61.60	0	0.00	61.80	10	909	1.10%
2019/11/06	10	62.70	2	63.20	62.60	8	909	0.88%
2019/10/25	1	63.20	0	0.00	62.90	1	922	0.11%
2019/10/24	1	63.20	0	0.00	63.50	1	922	0.11%
2019/10/16	20	61.70	0	0.00	62.10	20	950	2.10%
2019/10/15	0	0.00	4	62.30	63.00	-4	948	-0.42%
2019/10/09	0	0.00	1	62.10	61.90	-1	939	-0.11%
2019/10/08	0	0.00	2	62.00	62.00	-2	943	-0.21%
2019/10/03	8	63.70	0	0.00	63.70	8	939	0.85%
2019/09/27	1	62.50	3	64.20	62.70	-2	937	-0.21%
2019/09/26	1	66.30	1	64.70	64.70	0	927	0.00%
2019/09/24	3	65.47	0	0.00	65.00	3	952	0.32%
2019/09/20	1	65.70	20	65.87	65.70	-19	952	-1.99%
2019/09/19	23	67.03	2	67.00	66.20	21	942	2.23%
2019/09/16	1	65.10	0	0.00	65.10	1	911	0.11%
2019/09/12	1	65.80	0	0.00	65.20	1	907	0.11%
2019/09/11	4	67.03	0	0.00	65.40	4	906	0.44%
2019/09/06	3	65.97	33	66.08	67.00	-30	865	-3.47%
2019/09/05	19	67.05	15	66.86	66.70	4	831	0.48%
2019/09/04	2	64.30	18	64.36	64.10	-16	711	-2.25%
2019/09/03	35	66.09	1	66.30	66.30	34	698	4.87%
2019/09/02	5	64.74	1	64.50	64.70	4	669	0.60%
2019/08/30	26	65.85	20	64.60	64.90	6	666	0.90%
2019/08/29	2	65.00	0	0.00	65.00	2	663	0.30%
2019/08/28	2	66.15	0	0.00	65.20	2	657	0.30%
2019/08/27	6	66.65	0	0.00	66.70	6	641	0.94%
2019/08/26	2	63.20	2	64.00	63.50	0	618	0.00%
2019/08/23	0	0.00	1	65.90	65.90	-1	617	-0.16%
2019/08/22	6	66.47	0	0.00	65.90	6	613	0.98%
2019/08/21	0	0.00	1	64.00	64.50	-1	562	-0.18%
2019/08/15	1	59.50	0	0.00	60.20	1	587	0.17%
2019/08/12	1	62.30	0	0.00	62.60	1	587	0.17%
2019/08/02	0	0.00	1	65.50	62.40	-1	612	-0.16%
2019/07/31	1	66.80	0	0.00	66.70	1	603	0.17%
2019/07/25	2	67.75	0	0.00	68.40	2	613	0.33%
2019/07/24	2	68.00	0	0.00	68.60	2	601	0.33%
2019/07/23	1	66.70	0	0.00	66.00	1	579	0.17%
2019/07/08	1	64.90	0	0.00	64.40	1	664	0.15%
2019/07/05	0	0.00	1	65.30	65.30	-1	702	-0.14%
2019/07/04	1	65.70	0	0.00	65.70	1	715	0.14%
2019/07/03	1	66.50	0	0.00	65.30	1	723	0.14%
2019/06/28	1	64.60	31	63.71	62.60	-30	935	-3.21%
2019/06/27	30	61.24	0	0.00	61.00	30	921	3.26%
2019/05/28	0	0.00	4	58.90	57.90	-4	1,180	-0.34%
2019/05/23	3	61.50	0	0.00	60.40	3	1,163	0.26%
2019/05/21	2	64.40	0	0.00	64.80	2	1,164	0.17%
2019/05/16	0	0.00	10	67.59	67.40	-10	1,191	-0.84%
2019/05/14	3	64.00	0	0.00	64.60	3	1,212	0.25%
2019/05/13	0	0.00	16	69.00	66.80	-16	1,209	-1.32%
2019/05/09	1	70.00	0	0.00	68.70	1	1,223	0.08%
2019/05/03	10	72.10	8	72.90	72.90	2	1,281	0.16%
2019/04/30	0	0.00	2	69.85	70.30	-2	1,290	-0.16%
2019/04/29	1	71.90	2	71.15	70.20	-1	1,302	-0.08%
2019/04/23	0	0.00	0.1	73.00	73.40	-0.1	1,391	-0.01%
2019/04/17	0	0.00	10	73.40	73.10	-10	1,566	-0.64%
2019/04/12	15	73.90	3	74.00	72.50	12	1,564	0.77%
2019/04/11	4	74.88	8	74.08	72.90	-4	1,555	-0.26%
2019/04/09	0	77.80	0	0.00	78.30	0	1,499	0.00%
2019/04/08	5	79.44	0	0.00	78.10	5	1,491	0.34%
2019/04/03	21	78.42	5	77.70	78.20	16	1,444	1.11%
2019/04/02	10	77.79	9	78.63	78.50	1	1,398	0.07%
2019/04/01	2	72.05	5	72.60	72.50	-3	1,222	-0.25%
2019/03/29	3	69.67	1	70.70	70.50	2	1,202	0.17%
2019/03/28	1	68.40	0	0.00	68.30	1	1,186	0.08%
2019/03/22	0	0.00	13	73.15	73.50	-13	1,147	-1.13%
2019/03/21	5	72.20	0	0.00	72.30	5	1,115	0.45%
2019/03/20	12	72.72	6	72.40	72.20	6	1,099	0.55%
2019/03/19	1	68.00	6	68.47	69.60	-5	1,029	-0.49%
2019/03/18	3	65.70	7	65.67	64.40	-4	956	-0.42%
2019/03/07	0	0.00	15	60.00	60.00	-15	931	-1.61%
2019/03/05	0	0.00	5	61.70	61.70	-5	934	-0.54%
2019/03/04	2	60.50	2	60.50	60.70	0	927	0.00%
2019/02/26	4	61.90	3	61.87	61.70	1	921	0.11%
2019/02/25	0	0.00	2	61.90	61.80	-2	918	-0.22%
2019/02/21	4	63.40	0	0.00	63.70	4	904	0.44%
2019/02/20	5	64.60	1	66.00	62.50	4	890	0.45%
2019/02/19	16	64.50	0	0.00	65.00	16	871	1.84%
2019/02/14	0	66.00	0	0.00	65.50	0	828	0.00%
2019/01/25	0	0.00	3	65.80	66.00	-3	715	-0.42%
2019/01/22	0	64.90	0	0.00	64.90	0	660	0.00%
2019/01/18	0	0.00	16	63.98	64.50	-16	638	-2.51%
2019/01/17	0	0.00	2	64.90	64.20	-2	625	-0.32%
2019/01/16	10	63.00	0	0.00	64.80	10	602	1.66%
2019/01/15	6	62.88	5	62.70	64.50	1	556	0.18%
2019/01/14	8	62.10	3	62.40	61.80	5	518	0.97%
2019/01/10	2	60.75	14	60.51	60.20	-12	427	-2.81%
2019/01/09	0	0.00	10	57.90	57.60	-10	354	-2.82%
2019/01/08	26	55.42	0	0.00	56.60	26	328	7.93%
2018/12/22	1	52.50	0	0.00	52.70	1	368	0.27%
2018/12/19	1	53.30	0	0.00	52.50	1	362	0.28%
2018/12/18	1	54.70	0	0.00	54.00	1	355	0.28%
2018/12/17	1	55.40	0	0.00	55.20	1	353	0.28%
2018/12/10	1	55.10	0	0.00	55.00	1	345	0.29%
2018/11/13	0	0.00	14	50.10	52.20	-14	503	-2.78%
2018/10/29	1	48.10	0	0.00	48.40	1	755	0.13%
2018/10/26	1	48.90	1	48.15	48.30	0	763	0.00%
2018/10/25	1	49.00	0	0.00	48.85	1	761	0.13%
2018/10/15	5	49.70	0	0.00	49.60	5	770	0.65%
2018/10/11	3	49.88	0	0.00	49.50	3	756	0.40%
2018/10/03	0	0.00	2	60.00	59.60	-2	679	-0.29%
2018/10/01	1	61.70	0	0.00	61.90	1	682	0.15%
2018/09/25	10	62.00	0	0.00	61.90	10	684	1.46%
2018/09/21	5	62.38	0	0.00	62.50	5	684	0.73%
2018/09/18	0	0.00	1	64.50	64.40	-1	674	-0.15%
2018/09/17	0	0.00	1	64.90	64.60	-1	679	-0.15%
2018/09/12	1	63.50	0	0.00	63.80	1	679	0.15%
2018/09/04	1	66.50	0	0.00	67.30	1	749	0.13%
2018/09/03	2	67.45	0	0.00	66.40	2	763	0.26%
2018/08/30	1	68.00	2	68.65	68.80	-1	748	-0.13%
2018/08/29	2	67.70	2	67.75	68.30	0	730	0.00%
2018/08/28	1	67.90	2	67.70	67.70	-1	726	-0.14%
2018/08/27	4	70.48	40	70.50	68.30	-36	717	-5.02%
2018/08/24	55	69.54	0	0.00	68.80	55	696	7.90%
2018/08/23	2	66.85	20	67.88	69.20	-18	649	-2.77%
2018/08/22	1	63.90	0	0.00	63.00	1	611	0.16%
2018/08/21	1	63.20	0	0.00	62.90	1	610	0.16%
2018/08/13	1	64.10	0	0.00	64.10	1	638	0.16%
2018/08/10	6	68.33	16	67.77	67.60	-10	640	-1.56%
2018/08/09	12	68.77	2	69.00	71.00	10	618	1.62%
2018/08/08	0	0.00	5	70.64	70.20	-5	598	-0.84%
2018/08/07	1	70.60	0	0.00	71.00	1	576	0.17%
2018/08/06	8	71.79	4	70.83	71.30	4	557	0.72%
2018/08/03	0	0.00	2	64.00	67.80	-2	469	-0.43%
2018/08/02	2	62.50	4	63.30	61.70	-2	417	-0.48%
2018/07/31	2	62.70	10	63.50	62.00	-8	408	-1.96%
2018/07/30	0	0.00	2	63.95	62.40	-2	396	-0.50%
2018/07/18	1	63.30	0	0.00	62.20	1	394	0.25%
2018/07/10	10	60.75	0	0.00	60.60	10	404	2.47%
2018/07/04	0	0.00	1	57.90	58.30	-1	393	-0.25%
2018/06/26	1	59.00	0	0.00	60.20	1	394	0.25%
2018/06/25	1	62.00	0	0.00	61.80	1	389	0.26%
2018/06/22	1	64.20	0	0.00	63.70	1	386	0.26%
2018/06/21	2	65.65	1	65.90	64.90	1	386	0.26%
2018/06/20	5	65.20	0	0.00	64.80	5	385	1.30%
2018/06/19	2	67.75	1	68.90	67.60	1	380	0.26%
2018/06/15	4	67.03	1	67.00	67.10	3	375	0.80%
2018/06/14	3	69.10	16	68.80	67.50	-13	369	-3.51%
2018/06/13	18	66.78	1	65.50	67.20	17	336	5.06%
2018/06/11	1	62.50	0	0.00	61.20	1	299	0.33%
2018/06/07	1	60.00	0	0.00	59.50	1	287	0.35%
2018/05/30	0	0.00	1	58.80	58.80	-1	276	-0.36%
2018/05/29	0	0.00	1	60.30	59.80	-1	272	-0.37%
2018/05/28	1	61.00	1	60.30	60.00	0	269	0.00%
2018/05/21	2	60.20	0	0.00	60.30	2	246	0.81%
2018/05/10	0	0.00	1	52.20	52.20	-1	208	-0.48%
2018/05/03	1	53.20	0	0.00	53.10	1	205	0.49%
2018/04/25	1	53.40	0	0.00	53.60	1	208	0.48%
2018/04/18	0	0.00	1	57.00	55.90	-1	191	-0.52%
2018/04/16	0	0.00	1	58.80	58.50	-1	189	-0.53%
2018/04/13	2	58.90	0	0.00	58.80	2	190	1.05%
2018/04/03	1	60.10	0	0.00	60.40	1	215	0.46%
2018/03/26	0	0.00	10	61.52	61.50	-10	212	-4.70%
2018/03/12	0	0.00	0	62.80	63.00	0	207	-0.01%
2018/02/12	1	62.50	0	0.00	61.90	1	278	0.36%
2018/02/09	0	0.00	2	60.00	60.80	-2	279	-0.71%
2018/02/02	0	0.00	1	69.10	68.50	-1	274	-0.36%
2018/01/29	0	68.80	0	0.00	68.80	0	326	0.00%
2018/01/22	3	70.10	0	0.00	70.00	3	345	0.87%
2018/01/19	0	72.70	0	0.00	70.00	0	352	0.00%
2018/01/04	1	72.40	3	71.17	72.70	-2	419	-0.48%