廣達 (2382)-台灣企銀券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
309.5
漲跌
▲4.5
漲幅
+1.48%
成交量
26,218張
產業
上市電腦週邊類股
2046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

廣達 (2382)籌碼相關－台灣企銀券商分點個股進出

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

台灣企銀券商分點個股進出
台灣企銀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
2024/06/26	12.1	311.27	7.3	311.65	309.50	4.8	37,621	0.01%
2024/06/25	18.7	297.35	11	300.18	305.00	7.7	38,766	0.02%
2024/06/24	22.5	307.31	9	308.94	304.00	13.5	38,421	0.04%
2024/06/21	34	314.72	3	317.00	319.50	31	38,363	0.08%
2024/06/20	1.1	323.64	10.4	326.11	330.00	-9.3	37,802	-0.02%
2024/06/19	11.1	310.94	74.2	311.78	316.00	-63	37,303	-0.17%
2024/06/18	0	0.00	39.6	290.25	291.00	-39.6	36,045	-0.11%
2024/06/17	19	286.87	6	288.00	288.50	13	36,628	0.04%
2024/06/14	0.9	288.28	36	287.99	290.50	-35.1	36,893	-0.10%
2024/06/13	2.6	279.77	41	280.39	284.00	-38.4	37,280	-0.10%
2024/06/12	6	273.67	14.1	275.08	274.50	-8.1	37,960	-0.02%
2024/06/11	5	275.00	6	277.58	274.50	-1	38,090	0.00%
2024/06/07	232.4	273.20	2	272.50	273.00	230.4	38,379	0.60%	大買/鉅額交易
2024/06/06	3	281.50	13.1	281.28	279.50	-10.1	38,684	-0.03%
2024/06/05	8	277.75	7	278.86	276.50	1	39,160	0.00%
2024/06/04	30.1	275.47	1	275.00	275.00	29.1	39,353	0.07%
2024/06/03	25	281.06	6.4	282.80	282.50	18.7	39,291	0.05%
2024/05/31	16.9	277.05	8	280.44	274.00	8.9	39,150	0.02%
2024/05/30	29.7	283.74	12	281.50	281.50	17.7	38,996	0.05%
2024/05/29	30	289.35	13	291.08	287.00	17	39,108	0.04%
2024/05/28	10	289.90	19.1	290.55	289.50	-9.1	39,034	-0.02%
2024/05/27	11	288.64	51.4	292.76	293.50	-40.4	39,056	-0.10%
2024/05/24	5	286.40	17.3	286.54	286.50	-12.3	38,903	-0.03%
2024/05/23	17.5	286.80	3	289.33	284.00	14.5	38,851	0.04%
2024/05/22	13	284.54	3	285.50	285.50	10	38,924	0.03%
2024/05/21	5.1	282.73	14	282.36	282.00	-9	39,222	-0.02%
2024/05/20	10.1	282.46	5	281.90	282.00	5.1	39,475	0.01%
2024/05/17	8	283.75	12.4	284.31	286.00	-4.4	39,613	-0.01%
2024/05/16	50.1	284.98	11.1	280.31	277.00	39	39,549	0.10%
2024/05/15	24	291.46	30.1	289.53	287.00	-6.1	39,592	-0.02%
2024/05/14	21.2	281.54	67.4	283.17	288.50	-46.3	39,641	-0.12%
2024/05/13	3	274.46	2	274.50	274.50	1	39,496	0.00%
2024/05/10	7.3	271.65	1	268.50	270.50	6.3	39,838	0.02%
2024/05/09	2.1	274.48	8.8	275.13	274.50	-6.7	39,889	-0.02%
2024/05/08	16	272.25	11.1	274.17	273.50	4.9	39,971	0.01%
2024/05/07	8.1	265.36	8.2	264.96	267.00	-0.2	39,918	0.00%
2024/05/06	4.1	266.43	13.1	267.02	262.00	-9	39,914	-0.02%
2024/05/03	2.1	260.68	4	262.63	256.50	-2	39,657	0.00%
2024/05/02	1	251.00	14	260.32	261.00	-13	39,799	-0.03%
2024/04/30	3	261.17	9.1	261.88	260.00	-6.1	39,819	-0.02%
2024/04/29	3	263.50	4.7	260.86	261.50	-1.7	40,266	0.00%
2024/04/26	13.2	262.45	13.2	264.41	257.50	0	41,660	0.00%
2024/04/25	8.6	255.48	5	256.40	255.50	3.6	42,404	0.01%
2024/04/24	5	255.70	14.3	256.84	260.50	-9.3	42,268	-0.02%
2024/04/23	19.1	236.88	3.2	237.16	237.00	16	42,264	0.04%
2024/04/22	15.3	235.06	9	232.00	230.00	6.3	42,290	0.01%
2024/04/19	6.8	242.11	22	244.84	241.50	-15.3	42,480	-0.04%
2024/04/18	10.4	250.73	4	251.50	250.50	6.4	42,755	0.01%
2024/04/17	8.3	252.19	10	253.90	254.50	-1.7	42,926	0.00%
2024/04/16	14.4	252.47	8	250.38	249.50	6.4	42,631	0.01%
2024/04/15	36.8	262.22	14	267.96	261.00	22.8	42,525	0.05%
2024/04/12	31.9	275.48	7	276.21	271.00	24.9	42,194	0.06%
2024/04/11	14.1	282.44	11	286.59	284.50	3.1	41,905	0.01%
2024/04/10	18.7	284.11	4	282.63	282.00	14.7	41,815	0.04%
2024/04/09	21.9	289.24	2.2	287.76	287.00	19.7	41,642	0.05%
2024/04/08	30.2	292.00	10.1	294.88	291.50	20.1	41,704	0.05%
2024/04/03	36.5	291.98	13	293.81	293.50	23.5	41,887	0.06%
2024/04/02	21	295.95	50.9	295.67	298.00	-29.9	41,317	-0.07%
2024/04/01	44.4	287.74	10.1	286.44	282.50	34.3	40,260	0.09%
2024/03/29	25.1	285.07	114.5	289.70	293.50	-89.4	39,443	-0.23%	大賣/
2024/03/28	13.1	266.91	52.5	263.03	280.00	-39.4	37,594	-0.10%
2024/03/27	3.3	252.91	107	254.70	257.50	-103.7	36,650	-0.28%	大賣/鉅額交易
2024/03/26	17.2	257.70	4.6	259.15	254.00	12.6	37,417	0.03%
2024/03/25	9.1	257.67	1	259.00	255.00	8.1	37,942	0.02%
2024/03/22	6.4	256.05	20.3	259.04	257.50	-14	38,520	-0.04%
2024/03/21	23.9	254.48	25.5	255.01	254.50	-1.5	38,256	0.00%
2024/03/20	18.7	252.37	6	253.17	249.00	12.7	38,219	0.03%
2024/03/19	38.1	256.83	7.8	257.52	257.00	30.3	37,796	0.08%
2024/03/18	44.6	256.81	30.2	261.31	255.00	14.4	37,643	0.04%
2024/03/15	2.2	249.16	52.5	256.30	257.50	-50.3	37,048	-0.14%
2024/03/14	22	242.77	34	249.57	243.50	-12	36,248	-0.03%
2024/03/13	27	250.93	4	251.00	250.50	23	36,335	0.06%
2024/03/12	35	252.30	62.4	253.80	254.50	-27.4	36,203	-0.08%
2024/03/11	16.1	246.06	26.4	247.17	249.50	-10.2	35,833	-0.03%
2024/03/08	2	242.00	3	243.71	241.50	-1	35,512	0.00%
2024/03/07	26.1	241.96	3	241.83	240.50	23.1	35,529	0.07%
2024/03/06	5	245.00	2	244.75	246.50	3	35,638	0.01%
2024/03/05	3	243.32	14.2	243.59	245.00	-11.1	36,225	-0.03%
2024/03/04	11	239.82	4	239.75	239.00	7	36,395	0.02%
2024/03/01	6	237.25	3	237.67	237.00	3	36,524	0.01%
2024/02/29	2.4	231.74	0.2	233.00	232.00	2.2	36,927	0.01%
2024/02/27	14.4	233.56	5	231.00	232.50	9.4	36,961	0.03%
2024/02/26	2.1	239.02	40	239.50	241.00	-38	37,026	-0.10%
2024/02/23	20.7	245.63	6	244.92	241.00	14.7	37,456	0.04%
2024/02/22	3.1	241.82	6.2	244.73	243.50	-3.1	37,689	-0.01%
2024/02/21	5.2	236.53	24	237.63	236.00	-18.8	37,476	-0.05%
2024/02/20	13	242.12	13	242.73	242.50	0	37,359	0.00%
2024/02/19	16.6	245.32	5	247.10	241.50	11.6	37,447	0.03%
2024/02/16	64.9	254.17	8	251.00	248.50	56.9	37,507	0.15%
2024/02/15	25	267.46	15.3	268.39	266.50	9.7	36,674	0.03%
2024/02/05	27.1	254.02	11.3	254.98	255.00	15.8	36,741	0.04%
2024/02/02	0	0.00	35.8	251.93	253.00	-35.8	36,663	-0.10%
2024/02/01	16.2	244.34	1	249.50	243.00	15.2	36,745	0.04%
2024/01/31	33.4	247.19	1	249.00	247.00	32.4	37,348	0.09%
2024/01/30	1	253.00	77.2	252.86	253.00	-76.2	37,198	-0.20%
2024/01/29	12.1	242.70	2	244.75	245.50	10.1	37,025	0.03%
2024/01/26	59.3	242.93	0	0.00	242.00	59.3	37,294	0.16%
2024/01/25	40.4	251.04	360.1	251.26	249.00	-319.7	37,652	-0.85%	大賣/鉅額交易
2024/01/24	19.2	250.82	1.2	252.42	250.00	18	37,883	0.05%
2024/01/23	19.6	252.43	2.3	253.65	252.50	17.3	38,673	0.04%
2024/01/22	5.3	255.34	20.2	255.17	253.50	-14.9	38,397	-0.04%
2024/01/19	3.1	233.67	38.3	236.23	240.00	-35.2	37,353	-0.09%
2024/01/18	12.3	224.12	3	222.83	221.50	9.3	36,647	0.03%
2024/01/17	5.1	230.56	1.1	232.41	228.50	4	36,773	0.01%
2024/01/16	32	226.94	2	226.50	228.00	30	36,950	0.08%
2024/01/15	10	230.85	10	229.55	226.50	0	37,286	0.00%
2024/01/12	4	228.88	59.4	230.83	231.00	-55.3	38,006	-0.15%
2024/01/11	45	224.39	30.6	221.95	224.00	14.4	37,948	0.04%
2024/01/10	2	215.51	2	218.00	218.00	0	38,855	0.00%
2024/01/09	4.2	220.74	6	220.08	216.00	-1.8	39,217	0.00%
2024/01/08	2	214.75	1	214.50	214.00	1	39,229	0.00%
2024/01/05	36	218.40	4	220.00	215.50	32	40,263	0.08%
2024/01/04	17	216.29	10.2	216.84	219.00	6.8	40,867	0.02%
2024/01/03	2	214.25	0	0.00	214.00	2	41,715	0.00%
2024/01/02	31.2	218.47	5	215.30	214.00	26.2	42,292	0.06%
2023/12/29	8	225.19	13.3	224.62	224.50	-5.3	42,257	-0.01%
2023/12/28	4	216.63	2	216.99	217.00	2	42,155	0.00%
2023/12/27	4	215.00	22	214.68	215.50	-18	42,630	-0.04%
2023/12/26	6.2	215.32	6	215.83	216.00	0.2	43,969	0.00%
2023/12/25	1	216.50	2	216.25	215.50	-1	45,127	0.00%
2023/12/22	13.2	215.64	7	217.50	215.00	6.2	45,356	0.01%
2023/12/21	1	212.00	8.3	215.74	215.50	-7.3	45,488	-0.02%
2023/12/20	1	210.50	29	211.02	210.00	-28	45,034	-0.06%
2023/12/19	3	207.67	8.5	206.97	203.50	-5.5	44,692	-0.01%
2023/12/18	2	201.25	3	203.50	203.00	-1	44,686	0.00%
2023/12/15	4.6	203.61	4	204.88	202.50	0.6	45,160	0.00%
2023/12/14	0	0.00	16	204.78	205.50	-16	45,308	-0.04%
2023/12/13	2.1	203.43	1	204.00	201.00	1.1	45,566	0.00%
2023/12/12	1	204.00	5	205.50	201.00	-4	45,871	-0.01%
2023/12/11	12.1	204.25	7.2	205.07	204.00	4.9	46,314	0.01%
2023/12/08	9	203.89	12.2	204.66	203.00	-3.2	46,572	-0.01%
2023/12/07	8	197.31	18.2	202.30	201.00	-10.2	47,016	-0.02%
2023/12/06	3	200.17	5.1	200.79	199.50	-2.1	48,189	0.00%
2023/12/05	13.3	193.71	2.1	195.19	195.00	11.2	48,621	0.02%
2023/12/04	7.2	199.44	3	201.17	197.50	4.2	48,704	0.01%
2023/12/01	8.1	199.93	4	200.38	200.00	4.1	49,043	0.01%
2023/11/30	1	198.00	1.2	201.50	203.00	-0.2	48,994	0.00%
2023/11/29	1	198.50	6.3	201.00	201.00	-5.3	48,815	-0.01%
2023/11/28	12	195.34	0	0.00	197.00	12	49,137	0.02%
2023/11/27	38.9	196.39	2.4	198.25	196.50	36.5	49,772	0.07%
2023/11/24	8.4	201.19	1	205.00	203.50	7.4	49,837	0.01%
2023/11/23	22.3	204.86	2	204.50	203.50	20.3	50,221	0.04%
2023/11/22	22	209.34	6	209.50	208.50	16	51,248	0.03%
2023/11/21	13.2	216.10	2.5	217.68	217.50	10.8	52,538	0.02%
2023/11/20	13.1	212.30	27	210.00	212.00	-13.9	54,396	-0.03%
2023/11/17	7	209.79	1	209.00	208.50	6	55,046	0.01%
2023/11/16	2	208.25	4	210.38	208.50	-2	56,500	0.00%
2023/11/15	11	214.73	23	213.50	209.00	-12	57,346	-0.02%
2023/11/14	14.2	206.42	4	208.38	208.50	10.2	59,181	0.02%
2023/11/13	12.3	208.81	3	206.83	206.00	9.3	61,085	0.02%
2023/11/10	4.1	213.39	2	213.25	213.50	2.1	62,131	0.00%
2023/11/09	52.1	218.70	10.5	216.10	219.00	41.6	63,371	0.07%
2023/11/08	51	218.34	27	213.45	215.00	24	65,202	0.04%
2023/11/07	1	203.50	3	203.83	204.00	-2	65,861	0.00%
2023/11/06	1	204.00	8	204.13	205.50	-7	67,393	-0.01%
2023/11/03	4	200.12	0.3	204.40	200.00	3.8	68,690	0.01%
2023/11/02	8	200.06	31	200.98	201.00	-23	70,203	-0.03%
2023/11/01	14.1	192.24	1	192.50	191.00	13.1	71,524	0.02%
2023/10/31	41.7	201.58	85	196.06	189.00	-43.3	73,097	-0.06%
2023/10/30	1.1	204.14	3	206.67	206.00	-1.9	74,682	0.00%
2023/10/27	2	205.25	0.2	206.00	203.00	1.9	76,422	0.00%
2023/10/26	12.2	202.41	6	203.75	202.50	6.2	77,922	0.01%
2023/10/25	8.1	212.46	7	211.64	210.50	1.1	78,753	0.00%
2023/10/24	4	204.38	9	205.78	209.00	-5	79,765	-0.01%
2023/10/23	122.3	203.17	2	204.50	200.50	120.3	80,983	0.15%	大買/鉅額交易
2023/10/20	11.2	201.38	4.3	204.99	204.50	7	82,915	0.01%
2023/10/19	208.1	207.58	7	207.79	208.50	201.1	83,516	0.24%	大買/鉅額交易
2023/10/18	43.9	211.44	17.3	210.94	209.50	26.6	84,971	0.03%
2023/10/17	7.1	222.44	6.3	221.44	221.50	0.8	85,014	0.00%
2023/10/16	6	222.08	3	224.00	221.50	3	85,546	0.00%
2023/10/13	27.2	227.04	7	225.07	226.00	20.2	86,697	0.02%
2023/10/12	10	239.20	4.2	240.33	238.00	5.8	86,393	0.01%
2023/10/11	23.2	244.44	5	254.10	238.00	18.2	87,840	0.02%
2023/10/06	2	253.00	6.1	254.99	254.50	-4.1	88,426	0.00%
2023/10/05	2	251.25	1	250.00	249.50	1	89,090	0.00%
2023/10/04	23.3	246.43	20.2	247.43	250.50	3.2	89,611	0.00%
2023/10/03	29.1	253.01	9	250.44	248.50	20.1	89,389	0.02%
2023/10/02	12.1	255.19	28.4	254.27	254.50	-16.3	89,443	-0.02%
2023/09/28	25	239.76	33.3	239.91	239.50	-8.3	88,794	-0.01%
2023/09/27	1.1	224.11	5	227.20	230.00	-3.9	88,251	0.00%
2023/09/26	4	225.50	2	225.75	221.50	2	89,321	0.00%
2023/09/25	7.1	225.01	11	226.50	226.00	-4	89,730	0.00%
2023/09/22	5	218.20	30.1	220.13	227.50	-25.1	90,057	-0.03%
2023/09/21	5.1	215.85	16	219.06	219.00	-10.9	89,695	-0.01%
2023/09/20	45.1	224.56	15	220.97	218.50	30.1	89,452	0.03%
2023/09/19	10.3	220.87	13	219.62	219.00	-2.7	89,328	0.00%
2023/09/18	13.5	223.55	3	224.17	222.50	10.5	89,526	0.01%
2023/09/15	1.1	236.33	2	236.50	233.00	-1	89,805	0.00%
2023/09/14	5.2	234.63	11.3	234.24	235.00	-6.1	90,100	-0.01%
2023/09/13	10	225.35	11	226.77	228.50	-1	89,894	0.00%
2023/09/12	6.1	224.59	38	224.16	224.00	-31.9	90,275	-0.04%
2023/09/11	58.5	228.96	9.2	226.40	228.00	49.2	90,321	0.05%
2023/09/08	11.4	244.69	3	247.50	242.00	8.4	89,396	0.01%
2023/09/07	6.2	250.50	2	249.75	252.00	4.2	89,743	0.00%
2023/09/06	14	252.57	24.3	251.69	254.00	-10.3	90,599	-0.01%
2023/09/05	3	242.83	3	243.50	245.00	0	91,085	0.00%
2023/09/04	6	241.83	12	242.63	246.00	-6	91,314	-0.01%
2023/09/01	34.4	246.01	13	251.81	240.50	21.4	91,706	0.02%
2023/08/31	3	248.50	21.5	247.11	253.50	-18.5	91,236	-0.02%
2023/08/30	11.1	250.11	30.4	252.01	248.50	-19.3	90,591	-0.02%
2023/08/29	27.8	244.62	4	242.51	244.50	23.8	90,942	0.03%
2023/08/28	24.2	237.58	7	238.07	238.00	17.2	90,549	0.02%
2023/08/25	40.3	248.24	11	247.27	244.00	29.3	89,971	0.03%
2023/08/24	35.2	267.53	54.2	273.96	262.50	-19	89,193	-0.02%
2023/08/23	10	259.35	9.2	259.60	262.00	0.9	87,260	0.00%
2023/08/22	17.3	261.96	17.3	262.26	258.50	-0.1	87,016	0.00%
2023/08/21	10.1	254.09	5	256.30	250.50	5.1	85,971	0.01%
2023/08/18	114.6	262.28	86	255.01	256.00	28.6	84,870	0.03%	大買/
2023/08/17	34.7	271.09	14.1	274.03	272.50	20.6	82,775	0.02%
2023/08/16	17	257.74	34.9	257.61	270.00	-17.9	80,862	-0.02%
2023/08/15	22.1	250.33	22.1	250.61	246.50	0	79,538	0.00%
2023/08/14	38.2	235.18	45.1	237.07	239.00	-6.9	78,326	-0.01%
2023/08/11	14.1	222.33	32	223.14	223.50	-17.9	76,339	-0.02%
2023/08/10	37	215.13	14	213.29	210.50	23	75,438	0.03%
2023/08/09	62.3	237.49	32	235.77	233.50	30.3	74,419	0.04%
2023/08/08	59.6	242.16	94.1	241.11	240.00	-34.5	73,812	-0.05%
2023/08/07	59.2	232.06	1,040.3	238.48	242.00	-981.1	71,937	-1.36%	大賣/鉅額交易
2023/08/04	77.2	218.67	84.4	218.69	220.00	-7.2	69,993	-0.01%
2023/08/02	54.2	228.86	11.2	226.38	213.50	43	67,966	0.06%
2023/08/01	18.6	233.16	22.6	230.47	237.00	-4	65,423	-0.01%
2023/07/31	46	251.86	50	245.32	238.50	-4	63,535	-0.01%
2023/07/28	30.3	255.88	59.1	259.68	264.50	-28.8	61,693	-0.05%
2023/07/27	46.9	258.84	29	263.36	252.50	17.9	60,469	0.03%
2023/07/26	30.7	252.15	45.7	252.80	258.50	-15.1	59,344	-0.03%
2023/07/25	94.3	259.35	69	254.04	248.50	25.3	57,365	0.04%
2023/07/24	27.1	238.05	41.8	237.07	248.50	-14.6	54,899	-0.03%
2023/07/21	52.7	216.93	32.1	217.31	226.00	20.6	53,038	0.04%
2023/07/20	30.1	203.45	39.7	206.52	211.00	-9.6	50,949	-0.02%
2023/07/19	6	200.58	12.2	203.71	198.00	-6.2	49,580	-0.01%
2023/07/18	29	201.31	41.1	202.91	201.50	-12.1	48,483	-0.02%
2023/07/17	20.2	197.42	5	197.40	196.00	15.2	46,854	0.03%
2023/07/14	78.3	198.77	63.2	198.63	198.00	15.1	46,301	0.03%
2023/07/13	10.5	197.40	15.4	200.89	195.00	-4.9	43,961	-0.01%
2023/07/12	12.1	186.40	14.6	185.78	187.50	-2.5	42,336	-0.01%
2023/07/11	4	171.13	11	171.86	173.00	-7	41,377	-0.02%
2023/07/10	5	162.00	4	161.63	162.50	1	40,607	0.00%
2023/07/07	7.4	162.58	8	162.81	160.50	-0.6	40,324	0.00%
2023/07/06	7.4	168.49	10	166.25	165.00	-2.6	39,670	-0.01%
2023/07/05	10.9	167.62	4	169.12	169.50	6.9	38,862	0.02%
2023/07/04	410.1	162.82	14	168.75	170.50	396.1	38,150	1.04%	大買/鉅額交易
2023/07/03	8.1	160.58	15	158.90	160.50	-6.9	36,644	-0.02%
2023/06/30	31	150.68	9.3	150.68	152.00	21.8	35,650	0.06%
2023/06/29	3	145.67	4.3	145.65	146.50	-1.3	34,853	0.00%
2023/06/28	3	145.17	5	144.50	144.00	-2	34,515	-0.01%
2023/06/27	4	141.50	2.4	142.15	141.50	1.7	34,041	0.00%
2023/06/26	8	145.06	3.2	146.07	146.50	4.8	33,402	0.01%
2023/06/21	14	150.61	19	150.71	151.50	-5	32,802	-0.02%
2023/06/20	13	145.54	2	145.50	145.00	11	31,932	0.03%
2023/06/19	7	149.93	14	148.79	150.00	-7	31,097	-0.02%
2023/06/16	12	146.58	10	147.90	149.00	2	30,599	0.01%
2023/06/15	14	146.04	12.1	146.59	147.00	1.9	29,704	0.01%
2023/06/14	3.2	139.31	0	0.00	140.00	3.2	28,915	0.01%
2023/06/13	3	135.33	177	136.75	138.00	-174	28,425	-0.61%	大賣/鉅額交易
2023/06/12	11	131.73	2	130.25	129.00	9	27,351	0.03%
2023/06/09	3	127.67	16	127.28	131.50	-13	26,069	-0.05%
2023/06/08	109	120.06	5.1	121.12	120.00	103.9	24,925	0.42%	大買/鉅額交易
2023/06/07	6	120.08	5.4	123.33	125.00	0.6	24,375	0.00%
2023/06/06	4	117.00	12	118.42	118.50	-8	23,329	-0.03%
2023/06/05	10	116.70	0.2	116.50	117.00	9.9	22,912	0.04%
2023/06/02	4	118.88	13	118.65	118.00	-9	22,448	-0.04%
2023/06/01	12.1	114.38	6	114.58	115.00	6.1	21,303	0.03%
2023/05/31	28.2	115.90	52	115.11	116.50	-23.9	20,850	-0.11%
2023/05/30	33	118.73	34	116.07	115.00	-1	19,902	-0.01%
2023/05/29	12	114.17	2	114.00	114.00	10	18,759	0.05%
2023/05/26	0.5	116.50	1	117.00	115.50	-0.6	18,208	0.00%
2023/05/25	7	113.21	501	112.85	113.50	-494	17,433	-2.83%	大賣/鉅額交易
2023/05/24	7	105.57	10	106.00	105.50	-3	16,667	-0.02%
2023/05/23	10	105.30	11	105.68	107.00	-1	16,366	-0.01%
2023/05/22	11	105.64	34	105.60	106.00	-23	15,908	-0.14%
2023/05/19	31.1	108.58	22	108.34	109.00	9.1	15,394	0.06%
2023/05/18	0	0.00	6	102.33	102.50	-6	14,591	-0.04%
2023/05/17	4	100.25	1	100.00	100.50	3	14,096	0.02%
2023/05/16	18	101.23	102	100.27	101.00	-84	13,567	-0.62%	大賣/
2023/05/15	3	99.17	153	97.86	97.60	-150	12,703	-1.18%	大賣/鉅額交易
2023/05/12	22	100.12	28	100.51	101.50	-6	11,907	-0.05%
2023/05/11	0	0.00	102	92.45	92.30	-102	10,758	-0.95%	大賣/鉅額交易
2023/05/10	1	91.60	0	0.00	91.70	1	10,579	0.01%
2023/05/09	10	93.00	94	91.97	91.80	-84	10,482	-0.80%
2023/05/08	0	0.00	5.4	90.43	90.40	-5.4	10,272	-0.05%
2023/05/05	1	89.90	76	89.40	89.60	-75	10,114	-0.74%
2023/05/04	3	90.10	0	0.00	89.00	3	9,936	0.03%
2023/05/03	0	0.00	120	88.82	89.30	-120	9,740	-1.23%	大賣/鉅額交易
2023/05/02	0	0.00	273	89.03	89.60	-273	9,567	-2.85%	大賣/鉅額交易
2023/04/28	0	0.00	3	85.97	85.90	-3	9,161	-0.03%
2023/04/27	0	0.00	5	85.20	85.30	-5	9,114	-0.05%
2023/04/26	602	82.49	0	0.00	83.10	602	9,007	6.68%	大買/鉅額交易
2023/04/25	15	82.83	10	83.50	83.70	5	8,884	0.06%
2023/04/24	0	0.00	3	83.97	85.00	-3	8,765	-0.03%
2023/04/21	1	84.00	0	0.00	84.30	1	8,678	0.01%
2023/04/19	0.1	84.00	2	86.70	86.00	-1.9	8,544	-0.02%
2023/04/18	0	0.00	1	82.60	82.60	-1	8,126	-0.01%
2023/04/17	4	80.83	0	0.00	81.30	4	8,029	0.05%
2023/04/14	37	81.64	102	82.30	81.80	-65	7,858	-0.83%	大賣/
2023/04/13	7	89.30	10	89.35	89.30	-3	7,331	-0.04%
2023/04/12	0	0.00	1	91.00	90.90	-1	7,028	-0.01%
2023/04/11	6	90.00	0	0.00	90.60	6	6,814	0.09%
2023/04/10	0	0.00	4	89.60	89.90	-4	6,702	-0.06%
2023/04/07	5	89.90	37	89.80	89.80	-32	6,592	-0.49%
2023/03/31	0	0.00	5	89.02	89.10	-5	6,340	-0.08%
2023/03/30	5	88.60	3	88.87	89.00	2	6,513	0.03%
2023/03/29	0	0.00	1	88.00	88.00	-1	6,808	-0.01%
2023/03/24	3	87.10	5	87.22	87.50	-2	7,684	-0.03%
2023/03/23	0	0.00	4	85.35	85.30	-4	7,517	-0.05%
2023/03/22	1	85.00	501	84.93	85.00	-500	7,428	-6.73%	大賣/鉅額交易
2023/03/20	0	0.00	5	83.26	83.20	-5	7,351	-0.07%
2023/03/17	4	82.98	1	83.30	83.20	3	7,349	0.04%
2023/03/16	2	82.20	2	83.30	82.80	0	7,259	0.00%
2023/03/15	1	81.10	6	81.10	81.30	-5	7,155	-0.07%
2023/03/10	0.4	81.18	0	0.00	81.50	0.4	7,185	0.01%
2023/03/09	0	0.00	5	82.20	82.20	-5	7,165	-0.07%
2023/03/08	0	0.00	2	81.80	81.90	-2	7,217	-0.03%
2023/03/07	0	0.00	1	81.80	82.00	-1	7,217	-0.01%
2023/03/06	3	81.23	12	81.58	81.70	-9	7,246	-0.12%
2023/03/03	3	81.00	0	0.00	80.60	3	7,264	0.04%
2023/03/02	3	79.30	0	0.00	80.50	3	7,327	0.04%
2023/03/01	1	79.80	1	79.70	79.80	0	7,324	0.00%
2023/02/24	8	80.38	2	80.65	80.10	6	7,308	0.08%
2023/02/23	10	79.23	0	0.00	80.10	10	7,209	0.14%
2023/02/22	12	78.85	0	0.00	79.20	12	7,261	0.17%
2023/02/21	7	80.13	0	0.00	79.90	7	7,343	0.10%
2023/02/20	2	78.90	0	0.00	79.60	2	7,424	0.03%
2023/02/17	12	78.67	0	0.00	78.90	12	7,543	0.16%
2023/02/16	5	78.90	1	79.00	78.90	4	7,849	0.05%
2023/02/15	10	78.59	0	0.00	78.50	10	7,964	0.13%
2023/02/14	6	78.50	0	0.00	78.80	6	7,991	0.08%
2023/02/13	6	77.50	0	0.00	77.70	6	8,026	0.07%
2023/02/10	4	76.95	2	77.70	77.60	2	8,106	0.02%
2023/02/09	0	0.00	1	77.60	77.50	-1	8,126	-0.01%
2023/02/08	10	77.76	1	77.60	77.50	9	8,176	0.11%
2023/02/07	0	0.00	1	77.50	77.80	-1	8,180	-0.01%
2023/02/03	10	76.13	0	0.00	76.10	10	8,282	0.12%
2023/02/02	13	75.84	0	0.00	76.50	13	8,302	0.16%
2023/02/01	5	75.50	6	75.83	75.90	-1	8,287	-0.01%
2023/01/31	17	74.99	1	76.20	74.70	16	8,321	0.19%
2023/01/12	0	0.00	2	73.70	73.50	-2	8,308	-0.02%
2023/01/10	0	0.00	1	73.90	74.00	-1	8,503	-0.01%
2023/01/09	2	73.30	154	72.72	73.60	-152	8,609	-1.77%	大賣/鉅額交易
2023/01/05	0	0.00	60	72.15	71.20	-60	8,603	-0.70%
2022/12/29	0	0.00	51	71.10	71.70	-51	8,696	-0.59%
2022/12/28	0	0.00	1	71.70	71.80	-1	8,716	-0.01%
2022/12/27	0	0.00	28	71.90	71.70	-28	8,751	-0.32%
2022/12/21	17	69.55	0	0.00	70.50	17	8,701	0.20%
2022/12/20	39	70.90	0	0.00	70.20	39	8,334	0.47%
2022/12/19	5	71.90	28	72.40	72.40	-23	8,000	-0.29%
2022/12/16	41	70.91	0	0.00	72.00	41	7,698	0.53%
2022/12/14	5	71.80	0	0.00	72.80	5	7,445	0.07%
2022/12/13	13	72.00	3	72.10	72.10	10	7,502	0.13%
2022/12/12	15	71.60	0	0.00	72.50	15	7,526	0.20%
2022/12/09	5	72.60	0	0.00	72.50	5	7,653	0.07%
2022/12/08	10	71.20	0	0.00	71.90	10	7,697	0.13%
2022/12/07	25	71.50	0	0.00	71.50	25	7,722	0.32%
2022/12/06	0	0.00	3	72.50	72.50	-3	7,730	-0.04%
2022/12/05	1	73.00	41	71.74	73.60	-40	7,726	-0.52%
2022/12/02	10	71.65	0	0.00	72.10	10	7,649	0.13%
2022/11/30	0	0.00	5	71.60	71.60	-5	7,637	-0.07%
2022/11/29	64	71.25	1	71.50	71.50	63	7,630	0.83%
2022/11/28	32	70.59	0	0.00	70.50	32	7,622	0.42%
2022/11/23	8	70.75	0	0.00	70.70	8	7,575	0.11%
2022/11/22	9	69.94	2	70.50	70.60	7	7,590	0.09%
2022/11/21	18	70.75	0	0.00	70.50	18	7,604	0.24%
2022/11/18	36	71.72	8	71.46	71.50	28	7,580	0.37%
2022/11/17	52	70.42	0	0.00	70.90	52	7,510	0.69%
2022/11/14	6	72.10	5	72.60	73.00	1	7,264	0.01%
2022/11/11	0	0.00	3	69.80	70.50	-3	7,022	-0.04%
2022/11/10	20	68.17	0	0.00	68.10	20	6,978	0.29%
2022/11/09	2	69.00	0	0.00	69.10	2	7,106	0.03%
2022/11/04	16	66.40	0	0.00	66.70	16	7,204	0.22%
2022/11/03	10	66.71	0	0.00	66.80	10	7,201	0.14%
2022/11/02	6	66.70	2	67.00	67.30	4	7,170	0.06%
2022/11/01	2	66.90	0	0.00	67.00	2	7,129	0.03%
2022/10/27	3	68.60	0	0.00	68.10	3	7,145	0.04%
2022/10/24	0	0.00	0.1	69.35	69.30	-0.1	7,399	0.00%
2022/10/21	0	0.00	0.1	70.00	68.80	-0.1	7,461	0.00%
2022/10/20	3	69.67	0	0.00	70.00	3	7,496	0.04%
2022/10/18	3	70.00	0	0.00	70.70	3	7,313	0.04%
2022/10/13	1	72.40	0	0.00	72.50	1	7,278	0.01%
2022/10/12	2	72.80	0	0.00	73.80	2	7,305	0.03%
2022/10/07	1	74.80	0	0.00	74.80	1	7,235	0.01%
2022/10/03	2	74.80	0	0.00	74.20	2	7,175	0.03%
2022/09/27	1	76.50	0	0.00	77.00	1	7,288	0.01%
2022/09/23	2	77.30	0	0.00	77.30	2	7,303	0.03%
2022/09/22	1	77.60	0	0.00	79.00	1	7,377	0.01%
2022/09/21	1	78.10	0	0.00	78.60	1	7,331	0.01%
2022/09/15	0	0.00	1	80.00	79.60	-1	7,002	-0.01%
2022/09/12	0	0.00	2	80.40	80.80	-2	6,924	-0.03%
2022/08/26	0	0.00	2	79.00	79.00	-2	6,886	-0.03%
2022/08/17	4	77.83	0	0.00	77.80	4	7,122	0.06%
2022/08/16	10	76.60	10	77.00	78.40	0	7,123	0.00%
2022/08/15	8	77.84	3	78.30	77.80	5	7,028	0.07%
2022/08/12	2	81.40	0	0.00	80.90	2	6,884	0.03%
2022/08/11	7.6	81.45	1	81.90	81.30	6.6	6,980	0.09%
2022/08/10	1	79.90	1	81.60	81.50	0	7,124	0.00%
2022/08/05	3	78.77	0	0.00	79.10	3	7,619	0.04%
2022/08/03	4	78.30	0	0.00	78.50	4	7,635	0.05%
2022/08/01	9	77.83	0	0.00	78.40	9	7,546	0.12%
2022/07/29	1	84.50	4	84.65	84.60	-3	7,400	-0.04%
2022/07/28	0	0.00	4	83.93	84.40	-4	7,262	-0.06%
2022/07/27	0	0.00	2	82.45	83.40	-2	7,196	-0.03%
2022/07/26	1	82.30	0	0.00	82.50	1	7,166	0.01%
2022/07/22	2.5	83.00	0	0.00	83.00	2.5	7,161	0.03%
2022/07/21	0	0.00	11	83.70	83.70	-11	7,118	-0.15%
2022/07/15	1	80.20	0	0.00	79.70	1	7,198	0.01%
2022/07/14	1	79.20	0	0.00	80.30	1	7,338	0.01%
2022/07/13	1	78.90	7	79.67	79.20	-6	7,323	-0.08%
2022/07/12	1	76.80	0	0.00	76.80	1	7,326	0.01%
2022/07/11	0	0.00	2	78.10	78.00	-2	7,300	-0.03%
2022/07/06	2	76.30	0	0.00	75.00	2	7,233	0.03%
2022/07/04	0	0.00	1	79.50	79.20	-1	7,258	-0.01%
2022/07/01	5	79.50	0	0.00	79.30	5	7,319	0.07%
2022/06/30	5	79.20	1	79.70	79.80	4	7,404	0.05%
2022/06/27	0	0.00	3	81.10	80.80	-3	7,836	-0.04%
2022/06/23	0	0.00	12	79.70	80.00	-12	7,891	-0.15%
2022/06/21	0	0.00	1	79.80	80.60	-1	7,842	-0.01%
2022/06/10	0.5	80.70	0	0.00	80.40	0.5	7,997	0.01%
2022/05/31	0	0.00	1	79.90	79.60	-1	8,436	-0.01%
2022/05/30	0	0.00	5	78.70	79.10	-5	8,301	-0.06%
2022/05/27	3	77.10	26	77.40	77.20	-23	8,252	-0.28%
2022/05/26	0	0.00	24	76.80	76.70	-24	8,252	-0.29%
2022/05/25	0	0.00	19	76.00	75.70	-19	8,329	-0.23%
2022/05/24	16.1	75.13	0	0.00	75.00	16.1	8,479	0.19%
2022/05/23	1	75.40	1	75.50	75.50	0	8,400	0.00%
2022/05/20	2	74.70	1	75.40	74.50	1	8,389	0.01%
2022/05/19	467	74.46	0	0.00	75.10	467	8,312	5.62%	大買/鉅額交易
2022/05/18	2	75.05	0	0.00	75.70	2	8,208	0.02%
2022/05/17	56	75.46	0	0.00	75.40	56	8,051	0.70%
2022/05/16	12	76.51	0	0.00	76.40	12	7,882	0.15%
2022/05/13	1.3	82.02	0	0.00	82.10	1.3	7,582	0.02%
2022/05/12	1	82.50	0	0.00	82.10	1	7,552	0.01%
2022/05/09	0	0.00	3	84.60	84.90	-3	7,633	-0.04%
2022/05/06	3	84.60	2	84.70	85.60	1	7,668	0.01%
2022/05/05	0	0.00	20	85.70	85.50	-20	7,688	-0.26%
2022/05/04	0	0.00	2	84.95	85.20	-2	7,699	-0.03%
2022/04/29	1	83.60	2	83.90	83.80	-1	7,810	-0.01%
2022/04/28	6	82.52	0	0.00	82.90	6	7,907	0.08%
2022/04/26	0	0.00	1	83.70	83.90	-1	8,007	-0.01%
2022/04/25	41	83.32	0	0.00	83.20	41	7,981	0.51%
2022/04/22	3	84.20	1	84.50	84.50	2	7,911	0.03%
2022/04/21	1	85.10	0	0.00	84.60	1	7,849	0.01%
2022/04/19	22	85.30	0	0.00	85.00	22	7,715	0.29%
2022/04/14	2	86.05	0	0.00	85.60	2	7,872	0.03%
2022/04/13	0	0.00	3	87.10	87.70	-3	7,858	-0.04%
2022/04/12	0	0.00	2	85.70	85.70	-2	7,863	-0.03%
2022/04/11	101	85.68	2	86.60	85.60	99	7,899	1.25%	大買/
2022/04/08	2	85.50	0	0.00	85.90	2	7,892	0.03%
2022/04/06	1	86.60	12	86.60	87.00	-11	7,908	-0.14%
2022/04/01	6.2	86.35	2	86.60	86.50	4.2	8,054	0.05%
2022/03/30	1	89.50	0	0.00	89.60	1	7,671	0.01%
2022/03/28	10	90.60	0	0.00	91.80	10	7,499	0.13%
2022/03/18	0	0.00	1	92.20	92.50	-1	7,772	-0.01%
2022/03/17	7	92.40	0	0.00	92.40	7	7,714	0.09%
2022/03/16	0	0.00	1	91.00	92.00	-1	7,634	-0.01%
2022/03/15	0	0.00	1	90.90	91.00	-1	7,586	-0.01%
2022/03/14	1	91.50	0	0.00	92.00	1	7,617	0.01%
2022/03/10	5	91.80	0	0.00	92.60	5	7,640	0.07%
2022/03/09	2	89.60	0	0.00	89.10	2	7,563	0.03%
2022/02/25	50	91.84	0	0.00	92.90	50	7,351	0.68%
2022/02/24	5	92.40	2	91.40	91.90	3	7,291	0.04%
2022/02/22	2	94.30	1	94.00	94.80	1	7,251	0.01%
2022/02/14	0	0.00	1	91.80	92.60	-1	7,744	-0.01%
2022/02/11	6	93.80	8	93.60	93.80	-2	7,869	-0.03%
2022/02/10	3	95.03	0	0.00	95.00	3	7,888	0.04%
2022/02/08	0	0.00	2	93.70	94.20	-2	7,810	-0.03%
2022/01/26	0.3	93.00	0	0.00	92.90	0.3	7,746	0.00%
2022/01/25	0	0.00	2	92.50	93.00	-2	7,756	-0.03%
2022/01/24	1	92.90	1	93.00	94.00	0	7,671	0.00%
2022/01/21	0	0.00	1	92.00	92.90	-1	7,617	-0.01%
2022/01/20	1	92.90	0	0.00	92.80	1	7,494	0.01%
2022/01/18	1	93.80	3	93.70	93.40	-2	7,371	-0.03%
2022/01/14	0	0.00	1	91.63	92.50	-1	7,282	-0.01%
2022/01/12	0	0.00	26	92.00	91.90	-26	7,196	-0.36%
2022/01/10	2	92.30	0	0.00	92.50	2	7,108	0.03%
2022/01/07	0	0.00	0.3	92.90	93.00	-0.3	7,097	0.00%
2022/01/06	1	92.60	0	0.00	93.30	1	7,039	0.01%
2022/01/05	5	93.22	3.2	93.42	93.50	1.8	6,993	0.03%
2022/01/04	2	93.00	250	93.16	93.50	-248	6,997	-3.54%	大賣/鉅額交易
2022/01/03	1	93.50	1	93.80	93.70	0	6,912	0.00%
2021/12/30	0	0.00	3	95.10	94.70	-3	6,892	-0.04%
2021/12/28	2	94.30	11	94.28	94.70	-9	6,688	-0.13%
2021/12/27	1	91.20	1	91.50	91.40	0	6,417	0.00%
2021/12/24	0	0.00	2	90.45	90.50	-2	6,430	-0.03%
2021/12/23	1	90.20	1	90.20	90.30	0	6,459	0.00%
2021/12/22	1	90.10	0	0.00	90.00	1	6,490	0.02%
2021/12/21	5	87.80	7	89.01	89.30	-2	6,476	-0.03%
2021/12/20	4	88.25	3	87.80	87.80	1	6,421	0.02%
2021/12/17	4	89.13	3	89.20	88.90	1	6,429	0.02%
2021/12/16	0	0.00	11	89.96	90.10	-11	6,493	-0.17%
2021/12/15	3	88.60	0	0.00	88.80	3	6,545	0.05%
2021/12/14	0	0.00	1	89.30	89.30	-1	6,669	-0.01%
2021/12/08	0	0.00	3	88.80	88.40	-3	6,494	-0.05%
2021/12/06	1	87.80	0	0.00	87.30	1	6,462	0.02%
2021/12/03	0	0.00	15	88.31	87.80	-15	6,465	-0.23%
2021/12/02	0	0.00	1	88.00	87.90	-1	6,415	-0.02%
2021/12/01	1	87.50	1	87.90	87.90	0	6,352	0.00%
2021/11/30	2	87.70	0	0.00	85.90	2	6,298	0.03%
2021/11/19	1	86.40	0	0.00	86.90	1	6,152	0.02%
2021/11/18	0	0.00	2	88.10	88.30	-2	6,090	-0.03%
2021/11/17	2	88.40	0	0.00	88.50	2	6,087	0.03%
2021/11/16	10	88.20	20	88.37	88.60	-10	6,057	-0.17%
2021/11/15	0	0.00	16	85.75	86.00	-16	5,885	-0.27%
2021/11/12	0	0.00	1	83.10	83.00	-1	5,764	-0.02%
2021/11/10	24	83.00	12	83.01	82.80	12	5,945	0.20%
2021/11/05	0	0.00	2	80.10	80.00	-2	5,955	-0.03%
2021/11/04	0	0.00	2	79.40	79.70	-2	5,942	-0.03%
2021/11/02	0	0.00	2	79.25	79.20	-2	6,033	-0.03%
2021/11/01	4	78.60	0	0.00	78.50	4	6,062	0.07%
2021/10/29	2	78.10	0	0.00	78.00	2	6,258	0.03%
2021/10/27	0	0.00	2	79.00	78.60	-2	6,489	-0.03%
2021/10/26	0	0.00	3	79.20	79.20	-3	6,656	-0.05%
2021/10/21	1	77.70	2	77.70	77.90	-1	7,033	-0.01%
2021/10/20	4	78.65	0	0.00	78.40	4	7,473	0.05%
2021/10/19	0	0.00	2	79.40	79.40	-2	7,685	-0.03%
2021/10/15	0	0.00	20	78.50	78.40	-20	7,969	-0.25%
2021/10/14	0	0.00	13	78.60	78.90	-13	8,014	-0.16%
2021/10/13	2	77.30	0	0.00	77.40	2	8,055	0.02%
2021/10/12	0.7	77.23	0	0.00	76.90	0.7	8,120	0.01%
2021/10/07	0	0.00	3	78.70	78.10	-3	8,317	-0.04%
2021/09/29	16	76.41	0	0.00	76.70	16	8,640	0.19%
2021/09/28	24	77.43	0	0.00	77.50	24	8,704	0.28%
2021/09/27	0	0.00	2	78.30	78.20	-2	8,780	-0.02%
2021/09/24	13	78.62	0	0.00	78.40	13	8,891	0.15%
2021/09/23	0	0.00	9	78.96	79.50	-9	8,853	-0.10%
2021/09/22	7	76.04	6	77.50	78.40	1	8,773	0.01%
2021/09/17	11	76.78	12	77.68	77.90	-1	8,694	-0.01%
2021/09/14	5	75.60	0	0.00	75.70	5	8,897	0.06%
2021/09/10	17	74.69	0	0.00	74.90	17	9,193	0.18%
2021/09/09	10	76.10	0	0.00	76.00	10	9,279	0.11%
2021/09/06	1	77.60	0	0.00	76.80	1	9,718	0.01%
2021/09/03	1	77.10	0	0.00	77.40	1	9,797	0.01%
2021/09/02	52	77.43	70	77.20	77.10	-18	9,933	-0.18%
2021/08/31	0	0.00	21	78.17	78.40	-21	10,194	-0.21%
2021/08/30	0	0.00	1	76.80	77.50	-1	10,180	-0.01%
2021/08/27	15	76.30	0	0.00	76.80	15	10,249	0.15%
2021/08/26	2	76.30	0	0.00	76.30	2	10,407	0.02%
2021/08/25	5	76.90	11	77.00	77.00	-6	10,580	-0.06%
2021/08/24	0	0.00	5	76.70	76.70	-5	10,639	-0.05%
2021/08/23	8	76.05	0	0.00	75.90	8	10,719	0.07%
2021/08/20	1	75.40	4	75.78	75.60	-3	10,840	-0.03%
2021/08/19	100	74.54	2	74.55	74.90	98	11,356	0.86%
2021/08/18	0	0.00	1	74.90	75.20	-1	11,484	-0.01%
2021/08/17	1	73.40	0	0.00	73.70	1	11,478	0.01%
2021/08/16	3	73.07	0	0.00	73.20	3	11,444	0.03%
2021/08/13	26	74.16	0	0.00	73.70	26	11,420	0.23%
2021/08/12	55	76.02	0	0.00	76.00	55	11,377	0.48%
2021/08/11	10	76.40	5	76.40	76.40	5	11,433	0.04%
2021/08/10	20	76.85	0	0.00	77.10	20	11,563	0.17%
2021/08/09	20	77.42	0	0.00	77.50	20	11,738	0.17%
2021/08/06	2	77.10	0	0.00	77.10	2	11,850	0.02%
2021/08/05	2	76.40	0.8	76.70	76.40	1.2	12,015	0.01%
2021/08/04	13	76.20	0	0.00	76.20	13	12,291	0.11%
2021/08/02	5	77.44	2	77.50	78.00	3	12,165	0.02%
2021/07/30	3	77.43	5	77.30	77.30	-2	12,196	-0.02%
2021/07/29	3	78.47	0	0.00	78.40	3	12,203	0.02%
2021/07/28	7	78.77	2	78.90	79.00	5	12,184	0.04%
2021/07/27	1	79.70	0	0.00	80.40	1	12,188	0.01%
2021/07/26	21	81.25	0	0.00	80.90	21	12,102	0.17%
2021/07/23	9	89.86	12	90.16	89.40	-3	11,689	-0.03%
2021/07/22	7	90.14	7	90.06	90.00	0	11,501	0.00%
2021/07/21	3	90.93	91	89.90	90.30	-88	11,469	-0.77%
2021/07/20	1	91.00	2	90.50	91.00	-1	11,325	-0.01%
2021/07/19	2	90.30	0	0.00	90.70	2	11,315	0.02%
2021/07/16	0	0.00	7	90.57	91.40	-7	11,385	-0.06%
2021/07/15	5	90.00	5	89.40	89.40	0	11,377	0.00%
2021/07/14	7	91.37	7	89.90	89.90	0	11,334	0.00%
2021/07/09	10	90.39	7	90.50	90.50	3	11,276	0.03%
2021/07/08	1	91.00	0	0.00	90.60	1	11,313	0.01%
2021/07/07	10	89.40	10	89.50	89.50	0	11,381	0.00%
2021/07/06	6	90.25	6	89.72	89.50	0	11,376	0.00%
2021/07/05	2	90.40	5	90.26	90.20	-3	11,361	-0.03%
2021/07/02	0	0.00	30	88.96	88.90	-30	11,314	-0.27%
2021/07/01	0	0.00	2	88.50	88.20	-2	11,283	-0.02%
2021/06/30	1	87.60	1	87.60	87.50	0	11,193	0.00%
2021/06/29	4	86.83	0	0.00	86.90	4	11,209	0.04%
2021/06/28	4	87.00	2	87.60	87.70	2	11,449	0.02%
2021/06/25	0	0.00	1	87.70	87.30	-1	11,570	-0.01%
2021/06/24	0	0.00	10	86.75	86.80	-10	11,637	-0.09%
2021/06/23	0	0.00	4	87.08	87.00	-4	11,509	-0.03%
2021/06/22	3	86.00	5	86.00	86.20	-2	11,458	-0.02%
2021/06/21	3	87.20	1	87.50	87.10	2	11,292	0.02%
2021/06/18	24	87.36	0	0.00	87.00	24	11,370	0.21%
2021/06/17	44	87.29	1	87.60	87.60	43	11,245	0.38%
2021/06/16	30	88.00	10	88.11	88.30	20	11,237	0.18%
2021/06/15	10	87.43	1	87.70	87.10	9	11,287	0.08%
2021/06/11	6	85.67	5	86.10	86.00	1	11,244	0.01%
2021/06/10	9	85.12	0	0.00	85.10	9	11,254	0.08%
2021/06/09	17	85.91	0	0.00	85.10	17	11,197	0.15%
2021/06/08	2	86.65	1	87.30	86.70	1	11,121	0.01%
2021/06/07	6	86.88	3	86.60	87.00	3	11,106	0.03%
2021/06/04	7	87.13	0	0.00	87.10	7	11,104	0.06%
2021/06/03	17	87.84	303	88.00	87.80	-286	11,145	-2.57%	大賣/鉅額交易
2021/06/02	6	88.35	0	0.00	88.40	6	11,093	0.05%
2021/06/01	3	90.47	1	90.20	89.90	2	11,019	0.02%
2021/05/31	0	0.00	2	89.55	89.70	-2	11,062	-0.02%
2021/05/27	0	0.00	45	86.57	87.40	-45	10,966	-0.41%
2021/05/26	6	87.07	0	0.00	87.20	6	10,593	0.06%
2021/05/25	2	88.20	16	88.00	87.90	-14	10,510	-0.13%
2021/05/24	2	87.70	1	88.10	87.90	1	10,469	0.01%
2021/05/21	8	88.68	1	90.80	88.80	7	10,477	0.07%
2021/05/20	4	88.63	3	89.47	88.40	1	10,473	0.01%
2021/05/19	13	90.19	1	90.90	89.50	12	10,440	0.11%
2021/05/18	3	88.17	8	88.78	90.00	-5	10,478	-0.05%
2021/05/17	6	88.17	16	88.29	88.30	-10	10,558	-0.09%
2021/05/14	32	90.51	8	91.05	90.30	24	10,414	0.23%
2021/05/12	3	86.83	0	0.00	87.90	3	10,164	0.03%
2021/05/11	3	91.57	0	0.00	91.50	3	10,012	0.03%
2021/05/07	0	0.00	1	95.40	95.40	-1	10,007	-0.01%
2021/05/06	2	92.40	1	93.80	93.00	1	10,012	0.01%
2021/05/04	3	94.37	1	94.30	94.30	2	9,895	0.02%
2021/05/03	1	97.10	0	0.00	96.20	1	9,850	0.01%
2021/04/29	5	98.20	7	98.07	98.40	-2	9,793	-0.02%
2021/04/28	7	97.29	0	0.00	97.60	7	9,796	0.07%
2021/04/27	1	97.10	0	0.00	97.40	1	9,875	0.01%
2021/04/23	0	0.00	5	98.00	97.60	-5	9,893	-0.05%
2021/04/22	2	97.00	2	97.50	97.20	0	9,913	0.00%
2021/04/19	1	96.90	0	0.00	97.30	1	9,987	0.01%
2021/04/16	0	0.00	1	97.30	97.90	-1	10,011	-0.01%
2021/04/15	6	95.90	1	95.70	95.90	5	10,014	0.05%
2021/04/14	1	95.60	1	97.10	96.00	0	10,014	0.00%
2021/04/13	2	95.50	0	0.00	95.90	2	10,058	0.02%
2021/04/12	5	97.80	1	97.40	97.40	4	10,139	0.04%
2021/04/09	1	98.00	1	97.70	97.90	0	10,199	0.00%
2021/04/07	1	99.00	0	0.00	99.00	1	10,058	0.01%
2021/04/01	1	99.50	0	0.00	99.00	1	10,014	0.01%
2021/03/31	15	98.28	2	99.70	98.00	13	9,944	0.13%
2021/03/30	0.4	99.00	1	98.50	99.00	-0.6	9,625	-0.01%
2021/03/29	0	0.00	1	97.70	98.00	-1	9,494	-0.01%
2021/03/24	0	0.00	2	93.50	93.70	-2	9,444	-0.02%
2021/03/23	0	0.00	7	94.04	93.40	-7	9,436	-0.07%
2021/03/22	1	90.20	3	90.80	90.80	-2	9,384	-0.02%
2021/03/19	0	0.00	2	90.50	89.40	-2	9,490	-0.02%
2021/03/18	2	93.20	24	91.28	91.50	-22	9,412	-0.23%
2021/03/17	3	88.60	4	89.20	88.60	-1	9,292	-0.01%
2021/03/16	30	89.10	3	89.43	89.50	27	9,331	0.29%
2021/03/15	0	0.00	2	88.60	88.90	-2	9,314	-0.02%
2021/03/12	2	87.65	6	88.50	88.50	-4	9,404	-0.04%
2021/03/11	1	86.80	3	86.40	86.80	-2	9,511	-0.02%
2021/03/10	20	86.50	0	0.00	85.70	20	9,556	0.21%
2021/03/09	0	0.00	1	84.90	85.50	-1	9,543	-0.01%
2021/03/08	5	85.82	0	0.00	85.00	5	9,506	0.05%
2021/03/02	0	0.00	1	86.30	86.00	-1	9,484	-0.01%
2021/02/26	1	84.90	2	85.00	85.00	-1	9,466	-0.01%
2021/02/25	0	0.00	2	86.60	87.00	-2	9,354	-0.02%
2021/02/24	2	86.10	0	0.00	85.50	2	9,362	0.02%
2021/02/23	2	86.60	0	0.00	86.70	2	9,288	0.02%
2021/02/22	0	0.00	5	88.70	87.30	-5	9,305	-0.05%
2021/02/19	3	87.63	1	88.20	88.20	2	9,357	0.02%
2021/02/18	2	88.55	1	88.00	88.90	1	9,557	0.01%
2021/02/17	7	88.27	58	87.97	88.70	-51	9,739	-0.52%
2021/02/04	0	0.00	1	85.10	84.50	-1	9,595	-0.01%
2021/02/03	5	85.90	3	85.60	85.50	2	9,737	0.02%
2021/02/02	30	83.47	4	85.00	84.60	26	9,766	0.27%
2021/02/01	0	0.00	5	81.86	82.50	-5	9,634	-0.05%
2021/01/29	502	82.19	0	0.00	80.70	502	9,623	5.22%	大買/鉅額交易
2021/01/28	3	83.73	2	85.00	82.80	1	9,571	0.01%
2021/01/27	1	84.70	1	84.40	84.10	0	9,501	0.00%
2021/01/25	1	84.30	0	0.00	84.30	1	9,428	0.01%
2021/01/22	0	0.00	1	82.10	82.40	-1	9,397	-0.01%
2021/01/21	0	0.00	3	81.20	81.40	-3	9,386	-0.03%
2021/01/18	3	82.83	2	82.60	83.20	1	9,152	0.01%
2021/01/14	0	0.00	3	86.10	85.60	-3	9,068	-0.03%
2021/01/13	0	0.00	1	86.00	86.10	-1	9,146	-0.01%
2021/01/12	1	84.20	10	84.57	84.90	-9	8,981	-0.10%
2021/01/11	1	83.90	2	84.00	84.90	-1	8,902	-0.01%
2021/01/08	0	0.00	1	84.20	84.60	-1	8,867	-0.01%
2021/01/07	0	0.00	1	84.40	83.90	-1	8,812	-0.01%
2021/01/06	12	84.98	6	83.78	83.90	6	8,743	0.07%
2021/01/05	5	82.60	9	83.49	84.70	-4	8,604	-0.05%
2020/12/30	1	80.80	0	0.00	81.00	1	8,578	0.01%
2020/12/29	0	0.00	1	80.40	80.40	-1	8,652	-0.01%
2020/12/28	0	0.00	3	80.50	80.90	-3	8,742	-0.03%
2020/12/25	0	0.00	6	79.80	79.80	-6	8,747	-0.07%
2020/12/24	10	78.50	5	78.70	78.80	5	8,771	0.06%
2020/12/23	5	77.86	0	0.00	79.00	5	8,847	0.06%
2020/12/22	1	78.80	15	78.47	78.30	-14	8,858	-0.16%
2020/12/18	4	79.50	0	0.00	78.90	4	8,955	0.04%
2020/12/16	1	78.90	0	0.00	78.90	1	8,902	0.01%
2020/12/15	4	78.60	0	0.00	77.60	4	8,883	0.05%
2020/12/14	1	80.00	0	0.00	79.90	1	8,805	0.01%
2020/12/11	0	0.00	1	81.10	81.10	-1	8,842	-0.01%
2020/12/10	1	80.50	5	80.60	80.60	-4	8,842	-0.05%
2020/12/08	11	81.78	4	81.85	81.90	7	8,816	0.08%
2020/12/07	0	0.00	8	81.05	81.40	-8	8,781	-0.09%
2020/12/04	0	0.00	7	78.17	79.00	-7	8,731	-0.08%
2020/12/03	0	0.00	1	77.60	77.40	-1	8,758	-0.01%
2020/12/02	4	77.25	2	78.00	77.80	2	8,777	0.02%
2020/12/01	1	76.20	3	76.80	77.50	-2	8,916	-0.02%
2020/11/30	14	76.28	0	0.00	77.00	14	9,025	0.16%
2020/11/25	0	0.00	1	77.20	77.50	-1	9,185	-0.01%
2020/11/24	0	0.00	1	77.20	77.40	-1	9,343	-0.01%
2020/11/20	3	76.00	0	0.00	76.50	3	9,474	0.03%
2020/11/19	1	75.90	0	0.00	76.50	1	9,607	0.01%
2020/11/18	0	0.00	5.1	76.00	76.30	-5.1	9,611	-0.05%
2020/11/17	7	75.20	16	75.20	75.60	-9	9,711	-0.09%
2020/11/16	11	76.13	28	75.31	76.10	-17	9,609	-0.18%
2020/11/13	3	71.20	0	0.00	71.50	3	9,399	0.03%
2020/11/10	11	72.63	2	73.20	72.10	9	10,285	0.09%
2020/11/09	4	73.70	6	73.98	74.00	-2	10,186	-0.02%
2020/11/06	0	0.00	2	73.50	73.80	-2	10,170	-0.02%
2020/11/05	0	0.00	1	73.80	72.70	-1	10,177	-0.01%
2020/11/03	1	73.20	1	73.10	73.30	0	10,279	0.00%
2020/11/02	0.1	72.80	5	72.10	72.80	-4.9	10,373	-0.05%
2020/10/29	1	72.40	0	0.00	72.00	1	10,709	0.01%
2020/10/28	5	72.70	0	0.00	73.10	5	11,171	0.04%
2020/10/27	2	72.20	0	0.00	72.30	2	11,422	0.02%
2020/10/23	12	71.56	0	0.00	71.70	12	11,849	0.10%
2020/10/22	2	71.10	1	72.00	72.10	1	12,018	0.01%
2020/10/21	8	72.25	0	0.00	71.20	8	12,064	0.07%
2020/10/16	2	73.40	0	0.00	73.20	2	12,310	0.02%
2020/10/15	16	73.65	0	0.00	74.10	16	12,446	0.13%
2020/10/12	2	73.20	0	0.00	73.30	2	12,524	0.02%
2020/10/08	0	0.00	1	74.30	74.90	-1	12,487	-0.01%
2020/10/05	2	74.30	1	75.80	74.00	1	12,462	0.01%
2020/09/30	0	0.00	2	75.35	75.60	-2	12,565	-0.02%
2020/09/29	0	0.00	5	74.30	74.50	-5	12,691	-0.04%
2020/09/28	5	73.70	0	0.00	74.20	5	12,869	0.04%
2020/09/25	0	0.00	0.2	73.60	73.40	-0.2	12,891	0.00%
2020/09/24	8	73.74	0	0.00	73.00	8	12,957	0.06%
2020/09/22	2	75.65	0	0.00	75.60	2	12,953	0.02%
2020/09/21	3	76.97	6	76.55	76.30	-3	12,971	-0.02%
2020/09/18	0	0.00	1	78.20	78.10	-1	12,990	-0.01%
2020/09/16	0	0.00	3	78.63	78.80	-3	12,932	-0.02%
2020/09/15	3	78.10	11	78.10	78.30	-8	12,879	-0.06%
2020/09/14	2	76.80	2	77.20	78.10	0	13,055	0.00%
2020/09/11	0	0.00	7	75.94	76.40	-7	13,037	-0.05%
2020/09/10	8	75.53	3	75.70	75.90	5	13,027	0.04%
2020/09/09	6	73.35	0	0.00	74.40	6	12,966	0.05%
2020/09/08	3	74.93	6	75.20	74.90	-3	12,882	-0.02%
2020/09/07	3	75.57	1	75.70	75.60	2	12,933	0.02%
2020/09/04	13	76.05	0	0.00	76.80	13	12,942	0.10%
2020/09/03	0	0.00	2	78.30	77.80	-2	12,885	-0.02%
2020/09/02	3	77.47	0	0.00	77.80	3	12,886	0.02%
2020/09/01	1	77.20	10	78.10	77.90	-9	13,030	-0.07%
2020/08/31	1	77.70	4	76.98	77.00	-3	12,903	-0.02%
2020/08/28	15	77.23	0	0.00	77.20	15	12,954	0.12%
2020/08/27	3	78.07	0	0.00	78.50	3	12,852	0.02%
2020/08/24	1	77.40	0	0.00	77.60	1	12,887	0.01%
2020/08/21	5	78.50	0	0.00	77.90	5	12,956	0.04%
2020/08/20	1	78.20	6	78.65	78.90	-5	12,806	-0.04%
2020/08/19	22	83.50	17	81.50	81.50	5	12,699	0.04%
2020/08/18	16	83.74	20	82.20	82.20	-4	12,622	-0.03%
2020/08/17	12	83.05	18	83.66	84.30	-6	12,514	-0.05%
2020/08/14	12	79.49	34	79.95	81.00	-22	12,346	-0.18%
2020/08/13	1	75.30	2	75.10	75.00	-1	11,773	-0.01%
2020/08/12	6	74.13	6	74.60	74.20	0	12,023	0.00%
2020/08/11	1	75.70	10	76.10	75.30	-9	12,153	-0.07%
2020/08/10	1	77.10	2	77.15	76.30	-1	12,249	-0.01%
2020/08/07	1	76.10	1	76.90	76.00	0	12,208	0.00%
2020/08/06	5	76.54	2	77.45	76.20	3	12,168	0.02%
2020/08/05	12	77.27	2	76.15	77.40	10	12,172	0.08%
2020/08/04	2	74.50	0	0.00	75.30	2	12,104	0.02%
2020/08/03	26	74.16	2	73.50	73.60	24	12,008	0.20%
2020/07/31	5	82.50	3	82.47	81.80	2	11,533	0.02%
2020/07/30	5	81.96	1	81.90	82.10	4	11,323	0.04%
2020/07/29	1	80.70	2	80.75	80.60	-1	11,158	-0.01%
2020/07/28	1	79.50	12	80.44	79.70	-11	11,103	-0.10%
2020/07/27	12	79.83	2	80.75	79.80	10	11,094	0.09%
2020/07/24	8	79.83	1	80.40	79.90	7	11,074	0.06%
2020/07/23	1	81.90	2	82.20	82.00	-1	11,013	-0.01%
2020/07/22	4	81.18	2	81.40	82.00	2	10,998	0.02%
2020/07/21	0	0.00	2	79.80	79.90	-2	10,836	-0.02%
2020/07/20	1	78.80	13	79.26	79.00	-12	10,695	-0.11%
2020/07/17	11	78.03	0	0.00	78.00	11	10,651	0.10%
2020/07/15	0	0.00	3	78.53	78.70	-3	10,686	-0.03%
2020/07/10	0	0.00	1	76.00	77.00	-1	10,911	-0.01%
2020/07/09	2	78.10	0	0.00	76.70	2	10,920	0.02%
2020/07/07	0	0.00	4	75.60	75.80	-4	10,542	-0.04%
2020/07/06	0	0.00	1.5	75.00	75.40	-1.5	10,463	-0.01%
2020/07/03	1	74.00	11	74.11	74.00	-10	10,420	-0.10%
2020/07/02	0	0.00	1	72.30	72.60	-1	10,430	-0.01%
2020/07/01	0	0.00	1	71.60	71.60	-1	10,495	-0.01%
2020/06/30	0	0.00	1	70.90	71.00	-1	10,472	-0.01%
2020/06/29	0.1	70.40	1	70.60	70.90	-0.9	10,495	-0.01%
2020/06/24	0	0.00	1	71.20	70.90	-1	10,487	-0.01%
2020/06/19	3	70.13	0	0.00	69.60	3	10,567	0.03%
2020/06/18	0	0.00	1	68.40	68.80	-1	10,429	-0.01%
2020/06/15	1	67.40	0	0.00	67.00	1	10,757	0.01%
2020/06/12	0	0.00	1	67.90	67.80	-1	10,815	-0.01%
2020/06/10	1	71.30	0	0.00	69.80	1	10,951	0.01%
2020/06/09	1	69.70	16	70.18	70.80	-15	11,106	-0.14%
2020/06/08	15	69.41	12	70.27	70.80	3	11,108	0.03%
2020/06/05	6	71.70	32	71.90	72.00	-26	10,854	-0.24%
2020/06/04	33	70.80	7	71.69	71.50	26	10,875	0.24%
2020/06/03	3	70.30	4	70.40	70.10	-1	10,709	-0.01%
2020/06/02	4	69.68	5	70.18	69.90	-1	10,652	-0.01%
2020/06/01	4	69.68	14	70.10	69.90	-10	10,659	-0.09%
2020/05/29	0	0.00	4	70.00	70.00	-4	10,575	-0.04%
2020/05/27	7	69.30	5	70.00	69.00	2	10,332	0.02%
2020/05/26	1	69.50	0	0.00	69.50	1	10,280	0.01%
2020/05/25	0	0.00	17	69.15	69.00	-17	10,238	-0.17%
2020/05/22	10	69.01	8	69.00	68.70	2	10,230	0.02%
2020/05/21	0	0.00	3	69.53	69.80	-3	10,199	-0.03%
2020/05/20	7	68.69	10	68.60	68.30	-3	10,018	-0.03%
2020/05/19	9	68.62	16	68.80	68.30	-7	9,918	-0.07%
2020/05/18	0	0.00	11	66.34	66.50	-11	9,645	-0.11%
2020/05/15	0	0.00	143	65.43	65.20	-143	9,558	-1.50%	大賣/鉅額交易
2020/05/14	80	65.36	0	0.00	65.00	80	9,430	0.85%
2020/05/13	10	65.40	3	65.50	65.50	7	9,406	0.07%
2020/05/12	0	0.00	5	65.20	65.60	-5	9,396	-0.05%
2020/05/11	5	66.16	4	66.30	65.90	1	9,301	0.01%
2020/05/08	4	65.20	50	65.29	64.90	-46	9,201	-0.50%
2020/05/07	0	0.00	63	64.36	64.50	-63	9,122	-0.69%
2020/05/06	3	63.50	2	64.60	64.50	1	9,119	0.01%
2020/05/05	0	0.00	50	63.90	64.00	-50	9,102	-0.55%
2020/04/30	0	0.00	7	64.80	64.90	-7	9,065	-0.08%
2020/04/29	50	63.94	0	0.00	63.20	50	9,024	0.55%
2020/04/28	25	62.94	1	63.00	62.80	24	9,031	0.27%
2020/04/24	80	62.85	0	0.00	62.40	80	9,158	0.87%
2020/04/21	2	61.90	30	62.35	62.20	-28	9,248	-0.30%
2020/04/17	1	63.00	0.2	62.80	62.80	0.8	9,213	0.01%
2020/04/15	0	0.00	2	63.70	63.40	-2	9,048	-0.02%
2020/04/14	1	62.60	17	63.22	63.70	-16	8,926	-0.18%
2020/04/09	30	64.50	0	0.00	61.80	30	9,205	0.33%
2020/04/08	1	62.80	6	62.58	62.50	-5	9,142	-0.05%
2020/04/07	0	0.00	1	62.90	62.80	-1	9,098	-0.01%
2020/04/06	0	0.00	11.7	62.45	62.80	-11.7	8,983	-0.13%
2020/04/01	1	59.70	1	59.90	59.70	0	8,814	0.00%
2020/03/31	0	0.00	1	61.30	60.20	-1	8,770	-0.01%
2020/03/30	1	59.60	0	0.00	59.60	1	8,685	0.01%
2020/03/27	0	0.00	16	61.33	60.20	-16	8,675	-0.18%
2020/03/26	0	0.00	10	60.20	60.10	-10	8,689	-0.12%
2020/03/25	0	0.00	2	60.00	59.60	-2	8,803	-0.02%
2020/03/24	0	0.00	12	56.71	57.30	-12	8,929	-0.13%
2020/03/23	1	52.70	0	0.00	52.60	1	8,897	0.01%
2020/03/20	0	0.00	4	54.90	54.80	-4	8,887	-0.05%
2020/03/18	14	55.11	1	55.90	55.00	13	8,620	0.15%
2020/03/17	1	56.20	0	0.00	56.20	1	8,555	0.01%
2020/03/16	12	58.92	1	60.10	57.30	11	8,356	0.13%
2020/03/13	1	55.00	3	56.90	60.60	-2	8,140	-0.02%
2020/03/12	20	58.91	1	59.50	58.80	19	7,817	0.24%
2020/03/10	8	60.06	31	60.40	60.50	-23	7,678	-0.30%
2020/03/09	11	60.53	0	0.00	60.50	11	7,618	0.14%
2020/03/06	1	61.80	0	0.00	61.80	1	7,573	0.01%
2020/03/04	10	61.80	0	0.00	62.10	10	7,607	0.13%
2020/03/02	2	61.70	1	62.00	61.60	1	7,753	0.01%
2020/02/26	0	0.00	1	62.60	62.60	-1	7,887	-0.01%
2020/02/21	3	63.00	0	0.00	63.00	3	8,147	0.04%
2020/02/19	0	0.00	2	63.30	63.30	-2	8,435	-0.02%
2020/02/18	1	62.60	1	62.50	63.10	0	8,596	0.00%
2020/02/17	0	0.00	12	63.60	63.60	-12	9,024	-0.13%
2020/02/13	0	0.00	6	64.80	64.80	-6	9,068	-0.07%
2020/02/12	0	0.00	3	64.40	64.30	-3	9,120	-0.03%
2020/02/10	0	0.00	1	62.50	63.50	-1	9,239	-0.01%
2020/02/07	0	0.00	20.3	63.60	63.70	-20.3	9,349	-0.22%
2020/02/06	1	63.20	0	0.00	63.50	1	9,619	0.01%
2020/02/05	0	0.00	5	62.64	62.20	-5	9,853	-0.05%
2020/01/30	0	0.00	12	62.97	61.60	-12	9,859	-0.12%
2020/01/20	10	64.90	0	0.00	65.00	10	9,649	0.10%
2020/01/16	20	64.65	34	65.00	65.00	-14	9,991	-0.14%
2020/01/15	0	0.00	28	64.83	64.60	-28	10,200	-0.27%
2020/01/14	0	0.00	12	64.48	64.60	-12	10,474	-0.11%
2020/01/13	0	0.00	20	63.80	64.10	-20	10,645	-0.19%
2020/01/09	0	0.00	12	63.22	63.10	-12	11,125	-0.11%
2020/01/07	1	61.80	23	62.17	62.60	-22	11,298	-0.19%
2020/01/06	1	62.90	11	62.36	63.00	-10	11,277	-0.09%
2020/01/02	6	64.00	2	63.90	64.00	4	11,110	0.04%
2019/12/31	100	64.35	45.2	64.20	64.30	54.8	11,087	0.49%
2019/12/30	6	64.58	7	64.47	64.50	-1	11,089	-0.01%
2019/12/27	0	0.00	20	64.53	64.60	-20	11,206	-0.18%
2019/12/24	6	64.10	11	64.50	64.20	-5	11,358	-0.04%
2019/12/23	0	0.00	11	64.19	64.20	-11	11,380	-0.10%
2019/12/20	10	64.20	1	64.30	64.00	9	11,325	0.08%
2019/12/19	2	63.50	27	63.93	64.20	-25	11,254	-0.22%
2019/12/18	0	0.00	6	62.40	62.90	-6	11,153	-0.05%
2019/12/17	0	0.00	20	62.15	62.10	-20	11,092	-0.18%
2019/12/16	17	61.88	0	0.00	62.30	17	11,026	0.15%
2019/12/13	3	62.10	7	62.21	62.20	-4	10,920	-0.04%
2019/12/12	0	0.00	1	62.20	62.00	-1	10,841	-0.01%
2019/12/11	2	61.50	1	61.50	61.50	1	10,740	0.01%
2019/12/10	2	61.30	0	0.00	61.50	2	10,729	0.02%
2019/12/09	1	61.00	0	0.00	61.50	1	10,730	0.01%
2019/12/06	2	61.40	3	61.30	61.20	-1	10,726	-0.01%
2019/12/05	0	0.00	1	61.00	61.20	-1	10,704	-0.01%
2019/12/04	2	60.80	20	61.05	61.40	-18	10,638	-0.17%
2019/12/03	1	61.20	0	0.00	61.60	1	10,597	0.01%
2019/12/02	1	60.30	0	0.00	60.70	1	10,583	0.01%
2019/11/28	11	60.95	10	61.10	61.10	1	10,377	0.01%
2019/11/27	28	61.45	12	61.50	61.50	16	10,296	0.16%
2019/11/26	13	61.85	12	62.10	62.20	1	10,201	0.01%
2019/11/25	1	62.70	0	0.00	62.70	1	9,855	0.01%
2019/11/22	0	0.00	21	63.33	63.20	-21	9,882	-0.21%
2019/11/21	12	62.68	244	62.60	62.60	-232	9,740	-2.38%	大賣/鉅額交易
2019/11/20	15	63.58	1	63.90	63.50	14	9,635	0.15%
2019/11/19	2	63.70	0	0.00	63.50	2	9,517	0.02%
2019/11/18	6	62.95	2	63.25	63.20	4	9,345	0.04%
2019/11/15	0	0.00	11	63.30	62.80	-11	9,246	-0.12%
2019/11/14	0	0.00	13	62.92	63.10	-13	9,077	-0.14%
2019/11/11	5	60.90	60	61.48	60.70	-55	8,726	-0.63%
2019/11/08	0	0.00	80	61.60	61.80	-80	8,655	-0.92%
2019/11/07	0	0.00	1	60.90	60.90	-1	8,604	-0.01%
2019/11/06	2	61.35	16	61.86	62.00	-14	8,534	-0.16%
2019/11/05	13	62.13	7	61.90	62.40	6	8,452	0.07%
2019/11/04	6	61.00	1	61.30	61.20	5	8,223	0.06%
2019/11/01	0	0.00	14	59.20	59.90	-14	8,014	-0.17%
2019/10/30	10	58.10	0	0.00	58.40	10	8,009	0.12%
2019/10/29	0	0.00	50	58.10	58.10	-50	8,029	-0.62%
2019/10/24	0	0.00	0.5	58.00	58.00	-0.5	8,000	-0.01%
2019/10/23	435	57.77	0	0.00	58.20	435	7,919	5.49%	大買/鉅額交易
2019/10/22	0	0.00	8	57.40	58.00	-8	7,751	-0.10%
2019/10/21	0	0.00	12	55.63	56.40	-12	7,474	-0.16%
2019/10/18	12	55.00	406	55.23	54.40	-394	7,236	-5.44%	大賣/鉅額交易
2019/10/17	0	0.00	100	54.60	54.20	-100	6,944	-1.44%
2019/10/16	2	54.25	0	0.00	54.30	2	6,727	0.03%
2019/10/14	9	54.42	0	0.00	53.90	9	6,555	0.14%
2019/10/07	108	54.53	2	55.10	54.40	106	6,367	1.66%	大買/鉅額交易
2019/10/03	17	54.38	12	54.40	54.40	5	6,309	0.08%
2019/10/01	2	55.90	0.4	56.50	56.40	1.6	6,094	0.03%
2019/09/27	0	0.00	244	56.84	56.60	-244	6,024	-4.05%	大賣/鉅額交易
2019/09/26	16	57.38	0	0.00	57.40	16	6,021	0.27%
2019/09/06	0	0.00	1	56.20	56.40	-1	6,271	-0.02%
2019/08/30	0	0.00	3	56.10	56.50	-3	6,425	-0.05%
2019/08/26	1	54.90	0	0.00	55.00	1	6,462	0.02%
2019/08/23	2	55.50	0	0.00	56.00	2	6,476	0.03%
2019/08/21	1	56.30	0	0.00	56.30	1	6,647	0.02%
2019/08/19	0.3	56.20	0	0.00	56.10	0.3	6,557	0.00%
2019/08/15	30.3	56.20	3	56.10	56.20	27.3	6,490	0.42%
2019/08/14	0	0.00	5	56.42	56.30	-5	6,465	-0.08%
2019/08/07	5	53.60	0	0.00	53.80	5	6,468	0.08%
2019/08/06	8	53.33	1	53.10	53.50	7	6,473	0.11%
2019/08/05	1	53.90	0	0.00	53.90	1	6,463	0.02%
2019/08/02	10	54.90	0	0.00	54.90	10	6,399	0.16%
2019/08/01	12	56.25	0	0.00	56.00	12	6,318	0.19%
2019/07/31	6	57.40	0	0.00	57.50	6	6,225	0.10%
2019/07/30	5	58.04	0	0.00	57.90	5	6,215	0.08%
2019/07/29	12	58.02	0	0.00	57.90	12	6,222	0.19%
2019/07/26	1	61.50	1	61.60	61.50	0	6,096	0.00%
2019/07/25	2	61.10	0	0.00	61.50	2	6,011	0.03%
2019/07/23	0.5	61.10	0	0.00	61.10	0.5	5,958	0.01%
2019/07/19	29.2	61.20	0	0.00	60.90	29.2	6,023	0.48%
2019/07/18	1	61.60	0	0.00	61.60	1	5,943	0.02%
2019/07/12	1.3	60.54	0	0.00	60.70	1.3	5,983	0.02%
2019/07/10	0.2	60.80	0	0.00	60.90	0.2	6,276	0.00%
2019/07/02	0	0.00	1	61.20	61.40	-1	6,464	-0.02%
2019/06/28	0.2	60.40	0	0.00	60.40	0.2	6,449	0.00%
2019/06/27	0	0.00	10	61.00	61.20	-10	6,518	-0.15%
2019/06/25	0.1	60.50	0	0.00	60.30	0.1	6,515	0.00%
2019/06/24	0	0.00	1	61.20	60.70	-1	6,463	-0.02%
2019/06/20	5	61.00	6	60.98	60.80	-1	6,366	-0.02%
2019/06/19	0	0.00	10	60.10	60.30	-10	6,275	-0.16%
2019/06/18	11	59.23	0	0.00	59.50	11	6,234	0.18%
2019/06/17	0.3	59.10	0	0.00	59.10	0.3	6,266	0.00%
2019/06/13	0	0.00	11	60.00	60.00	-11	6,273	-0.18%
2019/06/12	5	59.70	0	0.00	60.00	5	6,319	0.08%
2019/06/11	5	59.30	5	59.90	59.60	0	6,289	0.00%
2019/06/05	0.3	58.00	0	0.00	58.30	0.3	6,204	0.00%
2019/06/03	1	58.50	0	0.00	58.50	1	6,265	0.02%
2019/05/31	7.2	57.41	10	58.85	58.90	-2.8	6,283	-0.04%
2019/05/28	0	0.00	5	56.70	56.70	-5	6,252	-0.08%
2019/05/27	0	0.00	5	55.80	55.60	-5	6,131	-0.08%
2019/05/23	100	55.89	0	0.00	55.90	100	6,267	1.60%
2019/05/15	1	57.00	0	0.00	57.50	1	6,321	0.02%
2019/05/09	0	0.00	10	58.90	58.80	-10	6,356	-0.16%
2019/05/06	10	58.67	0	0.00	58.40	10	6,421	0.16%
2019/04/29	11	59.57	1	59.70	59.70	10	6,334	0.16%
2019/04/25	1	60.40	4.2	60.00	59.80	-3.2	6,462	-0.05%
2019/04/24	0	0.00	1	60.40	60.80	-1	6,718	-0.01%
2019/04/22	1	60.30	2	59.80	59.80	-1	6,833	-0.01%
2019/04/19	0	0.00	2	60.30	60.30	-2	6,883	-0.03%
2019/04/18	6	60.75	0	0.00	60.80	6	6,937	0.09%
2019/04/17	11	61.24	0	0.00	60.70	11	6,997	0.16%
2019/04/15	10	59.00	0	0.00	58.80	10	6,873	0.15%
2019/04/09	0	0.00	10	58.20	59.00	-10	6,859	-0.15%
2019/04/02	10	58.10	0	0.00	58.00	10	6,724	0.15%
2019/04/01	0	0.00	1	58.70	58.40	-1	6,632	-0.02%
2019/03/27	0	0.00	10	57.00	57.00	-10	6,540	-0.15%
2019/03/19	0	0.00	1	57.00	56.90	-1	6,489	-0.02%
2019/03/15	0	0.00	1	57.00	57.00	-1	6,481	-0.02%
2019/03/13	0	0.00	20	56.50	56.70	-20	6,466	-0.31%
2019/03/12	0	0.00	4	56.40	56.50	-4	6,496	-0.06%
2019/03/11	2	56.00	2	56.00	55.80	0	6,606	0.00%
2019/03/04	1	56.40	0	0.00	56.60	1	6,844	0.01%
2019/02/26	22	57.45	0	0.00	56.90	22	6,731	0.33%
2019/02/15	0	0.00	10	56.50	56.60	-10	6,543	-0.15%
2019/02/13	10	56.00	0	0.00	56.20	10	6,424	0.16%
2019/02/12	0	0.00	1	56.30	56.80	-1	6,353	-0.02%
2019/02/11	1	56.60	10	56.90	56.50	-9	6,289	-0.14%
2019/01/24	0	0.00	1	55.30	55.50	-1	6,019	-0.02%
2019/01/23	2	54.60	0	0.00	55.20	2	6,078	0.03%
2019/01/21	0	0.00	11	55.79	55.20	-11	5,992	-0.18%
2019/01/18	0	0.00	10	55.30	55.50	-10	5,901	-0.17%
2019/01/17	2	55.00	0	0.00	55.20	2	5,913	0.03%
2019/01/16	10	54.90	7	54.59	54.80	3	5,768	0.05%
2019/01/15	0	0.00	5	53.80	53.80	-5	5,478	-0.09%
2019/01/14	1	53.20	1	53.00	53.10	0	5,419	0.00%
2019/01/10	1	53.10	1	53.10	53.30	0	5,471	0.00%
2019/01/08	0	0.00	6	53.00	52.80	-6	5,370	-0.11%
2019/01/07	0	0.00	4	53.00	52.50	-4	5,362	-0.07%
2019/01/02	0	0.00	1	52.50	52.10	-1	5,607	-0.02%
2018/12/28	0	0.00	10	52.20	52.70	-10	5,630	-0.18%
2018/12/26	0	0.00	1	51.70	51.60	-1	5,685	-0.02%
2018/12/24	10	51.80	10	52.00	51.80	0	5,725	0.00%
2018/12/13	0	0.00	20	50.80	51.10	-20	5,857	-0.34%
2018/12/12	0	0.00	20	50.50	50.50	-20	6,008	-0.33%
2018/12/11	0.1	50.10	0	0.00	50.10	0.1	6,030	0.00%
2018/12/03	0	0.00	1	50.30	50.30	-1	6,487	-0.02%
2018/11/29	0	0.00	2	49.35	49.15	-2	6,490	-0.03%
2018/11/27	0.1	49.45	0	0.00	49.45	0.1	6,565	0.00%
2018/11/21	1	48.75	0	0.00	49.05	1	6,713	0.01%
2018/11/20	2	49.10	0	0.00	49.30	2	6,742	0.03%
2018/11/19	0	0.00	2	49.70	49.65	-2	6,764	-0.03%
2018/11/16	0	0.00	1	49.35	49.45	-1	6,734	-0.01%
2018/11/15	1	48.65	0	0.00	48.85	1	6,720	0.01%
2018/11/14	2	49.15	0	0.00	49.50	2	6,680	0.03%
2018/11/08	0	0.00	10	49.95	50.00	-10	6,750	-0.15%
2018/11/01	1	48.85	0	0.00	49.20	1	6,840	0.01%
2018/10/31	0	0.00	95	48.14	48.85	-95	6,867	-1.38%
2018/10/29	0	0.00	1	47.70	47.80	-1	6,847	-0.01%
2018/10/26	1	47.50	0	0.00	47.50	1	6,880	0.01%
2018/10/19	1	47.60	0	0.00	47.90	1	7,208	0.01%
2018/10/18	0.2	48.80	0	0.00	48.65	0.2	7,160	0.00%
2018/10/16	30	48.50	0	0.00	48.40	30	7,197	0.42%
2018/10/12	21	48.83	0	0.00	49.15	21	7,179	0.29%
2018/10/11	1	49.00	0	0.00	48.80	1	7,139	0.01%
2018/10/02	0	0.00	20	52.80	52.80	-20	6,847	-0.29%
2018/10/01	0	0.00	1	53.80	53.30	-1	6,828	-0.01%
2018/09/27	0	0.00	7	52.91	53.00	-7	6,890	-0.10%
2018/09/25	0	0.00	4	52.80	53.00	-4	7,033	-0.06%
2018/09/19	0	0.00	32	52.89	53.00	-32	7,061	-0.45%
2018/09/18	0	0.00	31	53.07	52.80	-31	7,093	-0.44%
2018/09/17	0	0.00	1	52.00	52.30	-1	6,946	-0.01%
2018/09/14	10	52.00	0	0.00	52.00	10	6,958	0.14%
2018/09/11	20	49.75	0	0.00	49.70	20	6,755	0.30%
2018/09/06	1	51.50	0	0.00	50.70	1	6,817	0.01%
2018/09/05	2	51.80	10	51.60	51.60	-8	6,696	-0.12%
2018/09/04	1	51.30	0	0.00	52.00	1	6,705	0.01%
2018/08/31	0	0.00	5	53.22	52.80	-5	6,729	-0.07%
2018/08/28	0	0.00	2	52.00	53.00	-2	6,879	-0.03%
2018/08/27	12	51.82	0	0.00	51.70	12	7,106	0.17%
2018/08/21	10	52.30	0	0.00	52.50	10	7,544	0.13%
2018/08/13	1	51.70	0	0.00	51.80	1	7,971	0.01%
2018/08/09	20	52.80	0	0.00	52.60	20	7,946	0.25%
2018/08/07	10	52.60	0	0.00	52.60	10	8,022	0.12%
2018/08/02	10	52.45	0	0.00	52.30	10	8,256	0.12%
2018/08/01	5	52.90	0	0.00	53.30	5	8,339	0.06%
2018/07/30	0	0.00	1	52.60	52.50	-1	8,330	-0.01%
2018/07/27	1	55.70	10	55.40	55.60	-9	8,218	-0.11%
2018/07/18	10	53.70	0	0.00	54.00	10	7,887	0.13%
2018/07/16	1	52.30	0	0.00	52.60	1	7,882	0.01%
2018/07/02	1	53.00	0	0.00	53.00	1	8,300	0.01%
2018/06/28	10	52.60	0	0.00	52.80	10	8,166	0.12%
2018/06/27	6	53.18	0	0.00	53.00	6	8,091	0.07%
2018/06/26	1	53.40	0	0.00	53.20	1	8,089	0.01%
2018/06/15	10	53.80	0	0.00	53.90	10	8,006	0.12%
2018/06/14	3	54.67	0	0.00	54.50	3	7,758	0.04%
2018/06/13	1	55.00	0	0.00	55.20	1	7,679	0.01%
2018/06/11	6	55.62	0	0.00	55.30	6	7,585	0.08%
2018/06/08	2	56.10	826	56.04	56.20	-824	7,453	-11.05%	大賣/鉅額交易
2018/06/07	20	57.30	1	57.10	57.00	19	7,364	0.26%
2018/06/04	0	0.00	1	56.20	57.50	-1	7,131	-0.01%
2018/05/29	20	53.90	0	0.00	53.90	20	6,370	0.31%
2018/05/28	1	54.10	0	0.00	53.60	1	6,449	0.02%
2018/05/22	200	54.68	1	54.50	55.00	199	6,283	3.17%	大買/鉅額交易
2018/05/21	5	52.60	0	0.00	52.90	5	6,174	0.08%
2018/05/16	5	52.30	0	0.00	52.60	5	6,237	0.08%
2018/05/15	5	51.90	0	0.00	52.50	5	6,262	0.08%
2018/05/14	2	51.20	2	52.00	52.10	0	6,321	0.00%
2018/05/11	0	0.00	1	53.30	53.10	-1	6,128	-0.02%
2018/05/09	1	52.30	0	0.00	52.40	1	6,061	0.02%
2018/04/30	0	0.00	10	54.50	54.10	-10	5,901	-0.17%
2018/04/17	12	54.05	2	54.10	53.80	10	5,909	0.17%
2018/04/12	10	57.10	0	0.00	56.80	10	5,691	0.18%
2018/04/10	1	57.70	0	0.00	57.70	1	5,708	0.02%
2018/03/27	11	59.97	0	0.00	59.80	11	5,629	0.20%
2018/03/19	0	0.00	40	61.00	61.00	-40	5,695	-0.70%
2018/03/14	0	0.00	10	60.20	60.50	-10	5,814	-0.17%
2018/03/13	1	59.90	0	0.00	60.20	1	5,968	0.02%
2018/03/08	1	58.80	0	0.00	58.90	1	6,304	0.02%
2018/03/07	1	58.90	0	0.00	58.70	1	6,411	0.02%
2018/03/02	100	58.55	0	0.00	59.30	100	7,079	1.41%
2018/03/01	10	58.80	0	0.00	58.80	10	7,068	0.14%
2018/01/25	1	64.50	0	0.00	64.90	1	7,547	0.01%
2018/01/23	1	64.00	0	0.00	64.20	1	7,460	0.01%
2018/01/18	0	0.00	3	64.73	64.60	-3	7,260	-0.04%
2018/01/17	1	63.00	0	0.00	63.70	1	7,178	0.01%
2018/01/16	0	0.00	5	63.16	63.40	-5	7,125	-0.07%
2018/01/15	128	62.42	0	0.00	62.80	128	7,075	1.81%	大買/鉅額交易
2018/01/12	5	62.10	0	0.00	62.20	5	7,113	0.07%
2018/01/11	0	0.00	1	61.60	62.10	-1	7,129	-0.01%
2018/01/10	0	0.00	1	61.60	61.90	-1	7,126	-0.01%
2018/01/09	138	61.20	0	0.00	61.50	138	7,115	1.94%	大買/鉅額交易
2018/01/04	302	62.64	0	0.00	62.90	302	7,152	4.22%	大買/鉅額交易
2018/01/03	5	61.80	0	0.00	62.60	5	7,163	0.07%