廣達 (2382)-第一金-中山券商分點個股進出

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
287.0
漲跌
▼6.0
漲幅
-2.05%
成交量
21,330張
產業
上市電腦週邊類股
2117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－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/12/11	5.7	287.38	0	287.00	287.00	5.7	24,635	0.02%
2024/12/10	2.2	293.45	0	0.00	293.00	2.2	24,556	0.01%
2024/12/09	0	0.00	3	295.50	296.00	-3	25,224	-0.01%
2024/12/06	5.1	297.02	10	297.95	297.00	-4.9	25,550	-0.02%
2024/12/05	0	0.00	1	297.42	294.00	-1	25,784	0.00%
2024/12/04	3.1	293.42	2.3	294.17	294.00	0.9	25,936	0.00%
2024/12/03	2.2	293.88	3.2	298.48	293.00	-0.9	26,424	0.00%
2024/12/02	3.3	294.16	4	294.25	293.00	-0.7	26,480	0.00%
2024/11/29	0	0.00	2	289.00	291.00	-2	26,486	-0.01%
2024/11/28	2.3	285.67	2	286.50	288.00	0.3	26,609	0.00%
2024/11/27	9.3	290.31	13	288.69	286.50	-3.7	26,731	-0.01%
2024/11/26	1	299.50	0	0.00	297.00	1	26,619	0.00%
2024/11/25	0	0.00	3.3	302.54	299.00	-3.3	26,652	-0.01%
2024/11/22	2.7	298.26	1.1	299.95	297.00	1.7	26,517	0.01%
2024/11/21	3	292.67	3	294.67	294.00	0	26,505	0.00%
2024/11/20	3.1	295.49	2.6	296.24	295.50	0.4	26,459	0.00%
2024/11/19	2.5	290.26	0	0.00	290.00	2.5	26,388	0.01%
2024/11/18	11.9	292.36	7	292.36	290.50	4.9	26,300	0.02%
2024/11/15	34.9	301.28	10	299.95	297.00	24.9	26,061	0.10%
2024/11/14	9.2	313.65	1	314.50	314.50	8.2	25,292	0.03%
2024/11/13	3	322.00	9.7	317.67	322.00	-6.7	25,130	-0.03%
2024/11/12	17.1	315.38	3.2	319.28	313.00	13.9	25,104	0.06%
2024/11/11	1.1	324.51	1	328.00	325.00	0.1	25,049	0.00%
2024/11/08	2	328.50	30	330.58	328.00	-28	25,470	-0.11%
2024/11/07	3	326.64	13.1	326.89	325.50	-10.1	25,767	-0.04%
2024/11/06	0	321.63	7.1	321.61	320.50	-7.1	26,239	-0.03%
2024/11/05	3	315.35	110.1	317.17	318.00	-107.1	26,613	-0.40%	大賣/鉅額交易
2024/11/04	3.1	310.38	6.4	309.67	313.50	-3.3	26,926	-0.01%
2024/11/01	12.1	300.17	28.3	303.18	305.00	-16.2	27,414	-0.06%
2024/10/30	0.2	303.75	2	304.00	303.50	-1.8	27,734	-0.01%
2024/10/29	3.3	300.94	13.1	302.02	303.00	-9.8	28,127	-0.03%
2024/10/28	0.3	310.00	31	312.77	310.00	-30.7	28,400	-0.11%
2024/10/25	2.4	309.76	2.1	310.46	310.00	0.3	28,612	0.00%
2024/10/24	20.5	308.01	13.6	306.24	305.00	6.8	28,754	0.02%
2024/10/23	13.1	317.46	0	317.00	317.00	13.1	28,706	0.05%
2024/10/22	5	318.65	14.5	317.73	319.00	-9.5	28,647	-0.03%
2024/10/21	5.6	311.32	5.3	309.53	309.00	0.4	28,325	0.00%
2024/10/18	8	310.56	16.2	308.21	307.00	-8.2	28,332	-0.03%
2024/10/17	11.6	298.38	14.3	299.34	300.50	-2.7	28,109	-0.01%
2024/10/16	8.1	292.96	12	295.79	295.00	-4	28,001	-0.01%
2024/10/15	12	293.04	14	293.97	295.50	-2	27,790	-0.01%
2024/10/14	5	280.10	8.1	282.72	283.50	-3.1	27,270	-0.01%
2024/10/11	4.4	278.98	10.5	281.88	282.00	-6.1	27,295	-0.02%
2024/10/09	1.3	272.40	98	272.88	273.50	-96.8	27,067	-0.36%
2024/10/08	3	263.00	0	0.00	265.50	3	27,105	0.01%
2024/10/07	4.2	266.24	5	268.80	267.50	-0.8	28,024	0.00%
2024/10/04	11.2	265.88	1	267.50	262.00	10.2	28,179	0.04%
2024/10/01	7	268.14	2	267.00	268.00	5	27,937	0.02%
2024/09/30	3.4	267.41	1.2	268.02	264.00	2.3	27,965	0.01%
2024/09/27	7	278.43	10.3	278.68	277.00	-3.3	27,701	-0.01%
2024/09/26	4.2	274.64	9.5	275.79	275.50	-5.4	27,528	-0.02%
2024/09/25	9.6	273.83	153.2	273.41	272.50	-143.6	27,341	-0.53%	大賣/鉅額交易
2024/09/24	9.1	256.97	9	255.39	256.50	0.1	26,882	0.00%
2024/09/23	9	255.67	7.3	256.25	257.00	1.7	26,905	0.01%
2024/09/20	7.5	257.59	16	255.66	252.50	-8.5	27,166	-0.03%
2024/09/19	10	251.95	11.7	251.22	253.00	-1.7	27,446	-0.01%
2024/09/18	8	250.00	205	249.55	250.00	-197	27,898	-0.71%	大賣/鉅額交易
2024/09/16	8.1	253.88	2	253.00	254.00	6.1	28,538	0.02%
2024/09/13	2.1	252.48	4	254.13	254.50	-1.9	29,526	-0.01%
2024/09/12	11	251.63	20.1	253.35	253.00	-9.1	31,038	-0.03%
2024/09/11	4	242.51	4	242.63	242.00	0	30,733	0.00%
2024/09/10	32.3	243.31	10	240.60	239.50	22.3	30,743	0.07%
2024/09/09	8.5	249.35	1	249.00	250.00	7.5	30,400	0.02%
2024/09/06	11.3	254.91	14.7	252.91	256.50	-3.4	30,336	-0.01%
2024/09/05	8.1	249.80	5	248.31	247.00	3.1	30,149	0.01%
2024/09/04	25.5	251.86	2	251.75	250.00	23.5	30,114	0.08%
2024/09/03	8.1	270.20	8.4	270.54	272.00	-0.2	29,831	0.00%
2024/09/02	6.4	268.42	8.5	270.44	267.00	-2.2	29,827	-0.01%
2024/08/30	5	270.80	4.1	270.50	268.00	1	29,873	0.00%
2024/08/29	9.1	270.59	6	269.00	272.00	3.1	29,970	0.01%
2024/08/28	2.1	277.46	2	277.71	278.50	0	30,059	0.00%
2024/08/27	4.6	271.30	1	270.00	275.50	3.6	30,404	0.01%
2024/08/26	9	277.78	12.2	279.37	275.00	-3.2	30,429	-0.01%
2024/08/23	11.1	271.86	8.8	273.77	276.00	2.3	30,685	0.01%
2024/08/22	8.6	279.37	4	278.00	276.00	4.6	30,831	0.01%
2024/08/21	11.3	282.68	0	0.00	282.00	11.3	31,235	0.04%
2024/08/20	8.4	285.81	13.8	287.22	284.00	-5.4	31,261	-0.02%
2024/08/19	11.6	278.59	8.2	277.69	278.00	3.5	31,309	0.01%
2024/08/16	11	280.00	7	279.64	278.50	4	31,428	0.01%
2024/08/15	5.2	271.89	2	273.50	271.50	3.2	31,260	0.01%
2024/08/14	17	273.73	32.2	272.33	271.00	-15.2	31,390	-0.05%
2024/08/13	11.2	266.31	7	268.00	266.50	4.2	31,687	0.01%
2024/08/12	23.2	266.99	21	267.81	267.00	2.2	32,587	0.01%
2024/08/09	13	250.08	16	251.09	250.00	-3	32,814	-0.01%
2024/08/08	19.7	240.38	16	239.63	240.00	3.7	32,761	0.01%
2024/08/07	14.2	250.60	209.5	256.12	250.00	-195.3	32,145	-0.61%	大賣/鉅額交易
2024/08/06	21.3	245.07	19.1	243.38	247.00	2.2	31,799	0.01%
2024/08/05	9.4	242.70	7.5	245.07	239.50	1.9	31,517	0.01%
2024/08/02	16.4	270.54	0	0.00	266.00	16.4	31,369	0.05%
2024/08/01	5.2	287.26	7.3	287.29	289.00	-2.1	31,061	-0.01%
2024/07/31	17.2	275.94	12.5	266.73	272.50	4.8	31,117	0.02%
2024/07/30	5	267.29	3.2	265.94	270.50	1.8	30,841	0.01%
2024/07/29	8.9	273.70	1	278.89	270.00	7.9	30,682	0.03%
2024/07/26	15.9	277.05	411.1	278.49	275.00	-395.2	30,521	-1.29%	大賣/鉅額交易
2024/07/23	6.1	294.24	6.1	295.56	297.00	0	30,178	0.00%
2024/07/22	13.1	291.44	14.1	287.30	288.00	-1	30,564	0.00%
2024/07/19	15.5	297.42	12	298.79	297.00	3.5	30,869	0.01%
2024/07/18	101.5	298.84	12	299.50	298.00	89.5	31,249	0.29%	大買/
2024/07/17	20.1	316.74	9.2	317.49	314.00	10.9	30,888	0.04%
2024/07/16	7.1	321.57	10.3	321.43	322.50	-3.2	31,099	-0.01%
2024/07/15	3.1	328.06	1.2	324.52	323.00	1.9	31,415	0.01%
2024/07/12	3.4	325.51	11.5	327.84	326.00	-8.1	31,540	-0.03%
2024/07/11	10.4	333.69	1.1	334.10	332.50	9.4	31,907	0.03%
2024/07/10	3.2	336.88	5.3	340.04	341.00	-2.1	32,290	-0.01%
2024/07/09	21.9	334.23	29.8	335.57	336.00	-8	32,325	-0.02%
2024/07/08	10.2	317.26	15	315.83	319.50	-4.8	31,977	-0.01%
2024/07/05	11	313.00	13	313.50	312.00	-2	32,049	-0.01%
2024/07/04	10.1	313.43	3.2	313.05	309.00	6.9	32,369	0.02%
2024/07/02	10.4	308.48	6	306.75	306.50	4.4	33,272	0.01%
2024/07/01	5.3	309.72	17.3	309.97	308.50	-12	33,857	-0.04%
2024/06/28	2	310.75	1.1	309.86	312.00	0.9	34,930	0.00%
2024/06/27	5.2	303.66	4	304.00	305.00	1.2	35,703	0.00%
2024/06/26	3.3	309.70	3.1	310.88	309.50	0.2	37,621	0.00%
2024/06/25	79.8	299.97	47	297.94	305.00	32.8	38,766	0.08%
2024/06/24	10.4	307.15	20.6	308.56	304.00	-10.2	38,421	-0.03%
2024/06/21	75.3	315.47	12.2	314.15	319.50	63.2	38,363	0.16%
2024/06/20	15.2	323.56	19.4	326.81	330.00	-4.2	37,802	-0.01%
2024/06/19	14.5	303.77	117.1	312.40	316.00	-102.7	37,303	-0.28%	大賣/鉅額交易
2024/06/18	5.2	290.87	6.4	291.24	291.00	-1.2	36,045	0.00%
2024/06/17	0.2	287.33	6	287.83	288.50	-5.8	36,628	-0.02%
2024/06/14	11	288.50	18.7	287.02	290.50	-7.7	36,893	-0.02%
2024/06/13	14	281.25	16	280.88	284.00	-2	37,280	-0.01%
2024/06/12	1.3	274.12	1	273.50	274.50	0.3	37,960	0.00%
2024/06/11	7.1	275.43	16.2	277.57	274.50	-9	38,090	-0.02%
2024/06/07	33.5	273.05	9	276.11	273.00	24.5	38,379	0.06%
2024/06/06	3.1	280.93	3	282.17	279.50	0.1	38,684	0.00%
2024/06/05	2.1	279.15	16	278.59	276.50	-13.9	39,160	-0.04%
2024/06/04	21.1	276.22	4	278.63	275.00	17.1	39,353	0.04%
2024/06/03	3.2	280.97	12	280.46	282.50	-8.8	39,291	-0.02%
2024/05/31	21	277.18	6	277.25	274.00	15	39,150	0.04%
2024/05/30	28.9	282.80	1	282.00	281.50	27.9	38,996	0.07%
2024/05/29	6.1	290.22	10	292.70	287.00	-3.9	39,108	-0.01%
2024/05/28	18.1	290.42	18	289.78	289.50	0.1	39,034	0.00%
2024/05/27	15.1	291.68	15.8	292.74	293.50	-0.7	39,056	0.00%
2024/05/24	5.4	285.82	6	286.67	286.50	-0.6	38,903	0.00%
2024/05/23	55.4	283.64	4	290.13	284.00	51.4	38,851	0.13%
2024/05/22	0.1	286.00	2	285.50	285.50	-1.9	38,924	0.00%
2024/05/21	8.3	282.18	3.1	282.10	282.00	5.2	39,222	0.01%
2024/05/20	9	282.17	3.1	282.56	282.00	5.9	39,475	0.02%
2024/05/17	8	284.69	32	285.03	286.00	-24	39,613	-0.06%
2024/05/16	31.4	283.04	5.2	284.88	277.00	26.2	39,549	0.07%
2024/05/15	20.4	291.90	15	289.72	287.00	5.4	39,592	0.01%
2024/05/14	0.2	275.69	19	284.26	288.50	-18.8	39,641	-0.05%
2024/05/13	1	272.01	25	274.14	274.50	-24	39,496	-0.06%
2024/05/10	5.1	270.42	5	269.50	270.50	0.1	39,838	0.00%
2024/05/09	4.2	274.60	7.2	275.49	274.50	-3	39,889	-0.01%
2024/05/08	3	271.52	16.4	273.31	273.50	-13.3	39,971	-0.03%
2024/05/07	2.2	261.81	1.1	261.36	267.00	1.1	39,918	0.00%
2024/05/06	3.7	267.95	3	264.00	262.00	0.7	39,914	0.00%
2024/05/03	7.1	262.28	1	265.00	256.50	6.1	39,657	0.02%
2024/05/02	2	259.00	2	256.25	261.00	0	39,799	0.00%
2024/04/30	2.4	261.00	371	261.14	260.00	-368.6	39,819	-0.93%	大賣/鉅額交易
2024/04/29	8	261.06	1	261.01	261.50	7	40,266	0.02%
2024/04/26	6	263.08	4.2	260.00	257.50	1.8	41,660	0.00%
2024/04/25	10.2	254.83	4	255.75	255.50	6.2	42,404	0.01%
2024/04/24	2	253.50	10.2	258.32	260.50	-8.2	42,268	-0.02%
2024/04/23	9.1	235.67	3	236.00	237.00	6.1	42,264	0.01%
2024/04/22	6.6	232.04	1	238.00	230.00	5.6	42,290	0.01%
2024/04/19	18.2	242.88	0	0.00	241.50	18.2	42,480	0.04%
2024/04/18	4.1	250.52	3.2	250.94	250.50	0.9	42,755	0.00%
2024/04/17	28.1	253.76	3.2	251.22	254.50	24.9	42,926	0.06%
2024/04/16	26.4	249.56	12.6	255.49	249.50	13.9	42,631	0.03%
2024/04/15	21.7	262.11	8	263.81	261.00	13.7	42,525	0.03%
2024/04/12	15.6	274.63	18	273.06	271.00	-2.4	42,194	-0.01%
2024/04/11	14	283.47	6	284.67	284.50	8	41,905	0.02%
2024/04/10	45.5	284.14	7	283.29	282.00	38.5	41,815	0.09%
2024/04/09	15.6	286.49	2.4	289.70	287.00	13.2	41,642	0.03%
2024/04/08	15.2	291.90	183.1	290.54	291.50	-167.9	41,704	-0.40%	大賣/鉅額交易
2024/04/03	31.3	293.53	5.3	293.09	293.50	26	41,887	0.06%
2024/04/02	8.4	296.76	15.3	295.83	298.00	-6.9	41,317	-0.02%
2024/04/01	223.3	292.48	3.2	291.04	282.50	220.1	40,260	0.55%	大買/鉅額交易
2024/03/29	15.1	287.30	81.5	284.84	293.50	-66.3	39,443	-0.17%
2024/03/28	6	267.25	39.4	269.00	280.00	-33.4	37,594	-0.09%
2024/03/27	4	254.50	4.2	256.11	257.50	-0.2	36,650	0.00%
2024/03/26	13.1	255.46	9	259.56	254.00	4.1	37,417	0.01%
2024/03/25	2.1	258.02	2.1	256.06	255.00	0	37,942	0.00%
2024/03/22	6.1	257.55	17.1	259.03	257.50	-10.9	38,520	-0.03%
2024/03/21	3	254.84	23	255.67	254.50	-20	38,256	-0.05%
2024/03/20	23.3	251.84	53	257.16	249.00	-29.7	38,219	-0.08%
2024/03/19	8	257.99	11	257.68	257.00	-3	37,796	-0.01%
2024/03/18	22	259.91	13.2	262.33	255.00	8.8	37,643	0.02%
2024/03/15	2	249.25	13.3	254.14	257.50	-11.3	37,048	-0.03%
2024/03/14	10.2	244.72	1	242.00	243.50	9.2	36,248	0.03%
2024/03/13	5	250.00	6.3	255.21	250.50	-1.3	36,335	0.00%
2024/03/12	0.1	252.00	5.2	254.69	254.50	-5.1	36,203	-0.01%
2024/03/11	6.2	247.03	25.1	248.51	249.50	-18.9	35,833	-0.05%
2024/03/08	1	240.00	10.2	243.72	241.50	-9.2	35,512	-0.03%
2024/03/07	4.2	243.02	4	241.38	240.50	0.2	35,529	0.00%
2024/03/06	1.1	245.41	3.2	245.79	246.50	-2.1	35,638	-0.01%
2024/03/05	13	245.04	5	245.00	245.00	8	36,225	0.02%
2024/03/04	12	239.54	0	0.00	239.00	12	36,395	0.03%
2024/03/01	2.2	236.09	1	234.50	237.00	1.2	36,524	0.00%
2024/02/29	4.3	232.73	3	230.67	232.00	1.3	36,927	0.00%
2024/02/27	22.5	233.32	20	232.88	232.50	2.4	36,961	0.01%
2024/02/26	3.1	240.34	2	239.75	241.00	1.1	37,026	0.00%
2024/02/23	2.4	244.94	1	241.50	241.00	1.4	37,456	0.00%
2024/02/22	11.1	243.49	6	244.33	243.50	5.1	37,689	0.01%
2024/02/21	11.2	237.33	1	239.50	236.00	10.2	37,476	0.03%
2024/02/20	4.1	241.63	0	0.00	242.50	4.1	37,359	0.01%
2024/02/19	22.7	243.17	5	244.50	241.50	17.7	37,447	0.05%
2024/02/16	49.5	252.59	11.3	250.47	248.50	38.1	37,507	0.10%
2024/02/15	25.1	267.28	35.2	267.61	266.50	-10.1	36,674	-0.03%
2024/02/05	8	253.94	34	254.09	255.00	-26	36,741	-0.07%
2024/02/02	3.1	252.29	62	252.77	253.00	-58.9	36,663	-0.16%
2024/02/01	4	243.75	22.2	243.39	243.00	-18.2	36,745	-0.05%
2024/01/31	24.2	245.96	2	249.75	247.00	22.2	37,348	0.06%
2024/01/30	4	250.88	15	251.80	253.00	-11	37,198	-0.03%
2024/01/29	5	243.80	3	245.83	245.50	2	37,025	0.01%
2024/01/26	12.1	243.28	8.1	244.94	242.00	4	37,294	0.01%
2024/01/25	85.1	250.59	6	250.67	249.00	79.1	37,652	0.21%
2024/01/24	5	251.60	0.1	251.00	250.00	4.9	37,883	0.01%
2024/01/23	113.2	250.84	14.2	252.15	252.50	99	38,673	0.26%	大買/
2024/01/22	17	253.85	37.3	255.38	253.50	-20.3	38,397	-0.05%
2024/01/19	10.4	236.47	21	234.24	240.00	-10.7	37,353	-0.03%
2024/01/18	340.1	222.83	4.1	223.07	221.50	336	36,647	0.92%	大買/鉅額交易
2024/01/17	7	230.36	28	229.48	228.50	-21	36,773	-0.06%
2024/01/16	6.1	226.76	8	228.31	228.00	-1.9	36,950	-0.01%
2024/01/15	70.1	231.04	17.1	230.69	226.50	53	37,286	0.14%
2024/01/12	17.2	230.52	25.1	229.06	231.00	-7.9	38,006	-0.02%
2024/01/11	4.1	221.09	8	222.81	224.00	-3.9	37,948	-0.01%
2024/01/10	12.1	216.31	14	217.82	218.00	-1.9	38,855	0.00%
2024/01/09	9.2	219.35	9	221.06	216.00	0.2	39,217	0.00%
2024/01/08	1	216.00	1.1	215.14	214.00	-0.1	39,229	0.00%
2024/01/05	7.3	218.38	3	219.33	215.50	4.3	40,263	0.01%
2024/01/04	0	0.00	4	218.13	219.00	-4	40,867	-0.01%
2024/01/03	1	215.48	4	212.88	214.00	-3	41,715	-0.01%
2024/01/02	27.5	218.21	13	217.23	214.00	14.5	42,292	0.03%
2023/12/29	4.3	223.27	19.2	224.09	224.50	-14.9	42,257	-0.04%
2023/12/28	10	217.65	11	217.36	217.00	-1	42,155	0.00%
2023/12/27	1.1	215.00	1.3	215.50	215.50	-0.2	42,630	0.00%
2023/12/26	2	215.25	4	215.50	216.00	-2	43,969	0.00%
2023/12/25	5.1	216.39	7.2	216.35	215.50	-2.1	45,127	0.00%
2023/12/22	13	216.54	12	216.50	215.00	1	45,356	0.00%
2023/12/21	70.1	206.65	26.3	212.35	215.50	43.8	45,488	0.10%
2023/12/20	19	207.68	14.2	209.42	210.00	4.8	45,034	0.01%
2023/12/19	6.1	207.76	10	204.10	203.50	-4	44,692	-0.01%
2023/12/18	32.1	200.30	5	203.40	203.00	27	44,686	0.06%
2023/12/15	2	204.75	5.1	203.03	202.50	-3.1	45,160	-0.01%
2023/12/14	5	204.10	29	204.53	205.50	-24	45,308	-0.05%
2023/12/13	3.2	202.59	7.8	202.46	201.00	-4.6	45,566	-0.01%
2023/12/12	2	203.25	4	202.38	201.00	-2	45,871	0.00%
2023/12/11	3	205.17	3	204.00	204.00	0	46,314	0.00%
2023/12/08	8	203.13	2	204.25	203.00	6	46,572	0.01%
2023/12/07	5	200.58	7	201.36	201.00	-2	47,016	0.00%
2023/12/06	4.1	199.86	7	200.14	199.50	-2.9	48,189	-0.01%
2023/12/05	3.3	193.53	0	0.00	195.00	3.3	48,621	0.01%
2023/12/04	1.4	198.05	4	201.13	197.50	-2.6	48,704	-0.01%
2023/12/01	12	199.13	3	199.67	200.00	9	49,043	0.02%
2023/11/30	3	197.83	3	201.00	203.00	0	48,994	0.00%
2023/11/29	6.3	199.54	10.1	199.65	201.00	-3.8	48,815	-0.01%
2023/11/28	6	196.33	10	195.65	197.00	-4	49,137	-0.01%
2023/11/27	37.7	196.24	2	194.00	196.50	35.7	49,772	0.07%
2023/11/24	10	201.10	3	203.00	203.50	7	49,837	0.01%
2023/11/23	4.4	205.56	5	203.90	203.50	-0.6	50,221	0.00%
2023/11/22	14.3	209.89	2	210.50	208.50	12.3	51,248	0.02%
2023/11/21	0	0.00	18.4	216.52	217.50	-18.4	52,538	-0.04%
2023/11/20	9	210.00	1	211.00	212.00	8	54,396	0.01%
2023/11/17	5.1	209.11	3	210.00	208.50	2.1	55,046	0.00%
2023/11/16	15.1	209.66	13	208.92	208.50	2.1	56,500	0.00%
2023/11/15	5.1	211.74	8.1	215.90	209.00	-3	57,346	-0.01%
2023/11/14	2.2	207.73	6	207.75	208.50	-3.9	59,181	-0.01%
2023/11/13	16.4	207.10	3	208.17	206.00	13.4	61,085	0.02%
2023/11/10	15	214.50	5	214.60	213.50	10	62,131	0.02%
2023/11/09	6.1	216.92	27.3	218.51	219.00	-21.2	63,371	-0.03%
2023/11/08	5	217.40	12.3	215.19	215.00	-7.3	65,202	-0.01%
2023/11/07	3	203.67	4	204.38	204.00	-1	65,861	0.00%
2023/11/06	35	203.04	4	204.13	205.50	31	67,393	0.05%
2023/11/03	3.3	200.88	3	202.83	200.00	0.3	68,690	0.00%
2023/11/02	25.1	200.40	8	201.38	201.00	17.1	70,203	0.02%
2023/11/01	13.2	190.12	4	191.50	191.00	9.2	71,524	0.01%
2023/10/31	36.4	197.74	18.2	195.26	189.00	18.2	73,097	0.02%
2023/10/30	11	205.00	5	206.00	206.00	6	74,682	0.01%
2023/10/27	1.1	203.45	1	205.00	203.00	0.1	76,422	0.00%
2023/10/26	11.1	202.46	11.2	203.55	202.50	-0.1	77,922	0.00%
2023/10/25	10	209.35	8	210.50	210.50	2	78,753	0.00%
2023/10/24	5.1	203.33	31	203.26	209.00	-25.9	79,765	-0.03%
2023/10/23	11.7	202.99	20.1	202.11	200.50	-8.4	80,983	-0.01%
2023/10/20	135.3	199.65	12.1	203.74	204.50	123.2	82,915	0.15%	大買/鉅額交易
2023/10/19	15.2	206.12	22.1	205.78	208.50	-6.9	83,516	-0.01%
2023/10/18	14.7	212.73	14	211.25	209.50	0.7	84,971	0.00%
2023/10/17	67.2	220.11	7	222.57	221.50	60.2	85,014	0.07%
2023/10/16	7.2	222.65	5	222.82	221.50	2.2	85,546	0.00%
2023/10/13	39.3	227.29	17	224.91	226.00	22.3	86,697	0.03%
2023/10/12	34	239.15	11	240.27	238.00	23	86,393	0.03%
2023/10/11	19	248.86	12.1	251.31	238.00	6.9	87,840	0.01%
2023/10/06	7	253.93	26.3	254.38	254.50	-19.2	88,426	-0.02%
2023/10/05	14	249.71	10.1	250.34	249.50	3.9	89,090	0.00%
2023/10/04	11	246.00	21	248.29	250.50	-10	89,611	-0.01%
2023/10/03	39.1	253.08	36	249.54	248.50	3.1	89,389	0.00%
2023/10/02	14.8	252.85	32.8	252.39	254.50	-18	89,443	-0.02%
2023/09/28	12	237.08	24	238.94	239.50	-12	88,794	-0.01%
2023/09/27	3	226.17	6	226.42	230.00	-3	88,251	0.00%
2023/09/26	17.1	225.62	14	224.65	221.50	3.1	89,321	0.00%
2023/09/25	8	226.25	3.1	226.35	226.00	4.9	89,730	0.01%
2023/09/22	6.1	223.14	8	220.81	227.50	-1.9	90,057	0.00%
2023/09/21	11	214.54	6.1	216.13	219.00	4.9	89,695	0.01%
2023/09/20	45.2	216.27	20.1	224.63	218.50	25.1	89,452	0.03%
2023/09/19	96.2	219.33	11	221.91	219.00	85.2	89,328	0.10%
2023/09/18	14.3	224.70	4.1	222.39	222.50	10.2	89,526	0.01%
2023/09/15	3	234.83	2	236.25	233.00	1	89,805	0.00%
2023/09/14	12.2	233.43	20.2	234.96	235.00	-8	90,100	-0.01%
2023/09/13	10	225.15	8	227.50	228.50	2	89,894	0.00%
2023/09/12	23.1	225.52	19.1	223.72	224.00	4	90,275	0.00%
2023/09/11	77.8	223.47	17.5	223.94	228.00	60.3	90,321	0.07%
2023/09/08	12.1	246.76	11.2	247.22	242.00	1	89,396	0.00%
2023/09/07	12	250.42	18	251.83	252.00	-6	89,743	-0.01%
2023/09/06	12.3	252.40	21.1	252.33	254.00	-8.8	90,599	-0.01%
2023/09/05	19.2	242.80	8.2	243.23	245.00	11	91,085	0.01%
2023/09/04	10.1	241.99	2	241.75	246.00	8.1	91,314	0.01%
2023/09/01	48.1	247.10	18	243.04	240.50	30.1	91,706	0.03%
2023/08/31	31.5	246.98	26	250.21	253.50	5.5	91,236	0.01%
2023/08/30	2	249.50	39.1	251.28	248.50	-37.1	90,591	-0.04%
2023/08/29	30.2	243.85	19.2	244.21	244.50	11	90,942	0.01%
2023/08/28	52	237.11	16.1	236.19	238.00	35.9	90,549	0.04%
2023/08/25	561	247.35	14	246.93	244.00	547	89,971	0.61%	大買/鉅額交易
2023/08/24	41.1	269.85	64.2	272.67	262.50	-23.1	89,193	-0.03%
2023/08/23	29.5	258.62	6	259.33	262.00	23.5	87,260	0.03%
2023/08/22	20	260.60	11.9	261.72	258.50	8.1	87,016	0.01%
2023/08/21	24.1	254.52	53.1	258.68	250.50	-29	85,971	-0.03%
2023/08/18	99.6	257.14	25.2	256.62	256.00	74.5	84,870	0.09%
2023/08/17	29.1	270.77	33.3	271.73	272.50	-4.1	82,775	-0.01%
2023/08/16	42.7	256.27	37.7	256.87	270.00	5	80,862	0.01%
2023/08/15	37	249.62	29.3	251.14	246.50	7.7	79,538	0.01%
2023/08/14	130.4	236.17	54	237.09	239.00	76.4	78,326	0.10%	大買/
2023/08/11	26.2	221.77	29.3	222.31	223.50	-3.1	76,339	0.00%
2023/08/10	152.4	215.68	24	214.98	210.50	128.4	75,438	0.17%	大買/鉅額交易
2023/08/09	32.4	235.26	35	237.31	233.50	-2.6	74,419	0.00%
2023/08/08	27.4	243.00	55.5	243.90	240.00	-28	73,812	-0.04%
2023/08/07	22.8	233.33	26.3	234.00	242.00	-3.6	71,937	0.00%
2023/08/04	39.1	220.23	30.2	217.24	220.00	9	69,993	0.01%
2023/08/02	184.4	219.83	50.2	231.65	213.50	134.2	67,966	0.20%	大買/鉅額交易
2023/08/01	37.1	231.05	25.4	230.81	237.00	11.8	65,423	0.02%
2023/07/31	156.2	243.40	18.3	254.58	238.50	137.9	63,535	0.22%	大買/鉅額交易
2023/07/28	40	252.70	32	257.64	264.50	8	61,693	0.01%
2023/07/27	24	261.41	24.9	259.56	252.50	-0.9	60,469	0.00%
2023/07/26	68.1	249.93	59	249.66	258.50	9	59,344	0.02%
2023/07/25	63.1	257.94	27	256.39	248.50	36	57,365	0.06%
2023/07/24	52.1	238.57	78.1	238.24	248.50	-26	54,899	-0.05%
2023/07/21	48.6	217.66	35.6	220.34	226.00	13	53,038	0.02%
2023/07/20	103.6	203.59	25.1	206.04	211.00	78.5	50,949	0.15%	大買/
2023/07/19	24	202.52	14.1	202.12	198.00	10	49,580	0.02%
2023/07/18	116	196.53	35.1	201.54	201.50	80.9	48,483	0.17%	大買/
2023/07/17	18.3	197.82	10	197.65	196.00	8.3	46,854	0.02%
2023/07/14	40.2	197.32	51	199.29	198.00	-10.8	46,301	-0.02%
2023/07/13	38.2	200.87	190	204.30	195.00	-151.8	43,961	-0.35%	大賣/鉅額交易
2023/07/12	19.2	182.07	28	183.25	187.50	-8.9	42,336	-0.02%
2023/07/11	29.1	170.44	22.1	170.98	173.00	7	41,377	0.02%
2023/07/10	14	158.89	5.2	161.44	162.50	8.8	40,607	0.02%
2023/07/07	15	163.00	1	162.00	160.50	14	40,324	0.03%
2023/07/06	5	166.40	1	170.50	165.00	4	39,670	0.01%
2023/07/05	8	165.06	3	166.00	169.50	5	38,862	0.01%
2023/07/04	20.3	168.02	72.1	165.92	170.50	-51.8	38,150	-0.14%
2023/07/03	17	160.06	5	158.30	160.50	12	36,644	0.03%
2023/06/30	4	151.13	3.1	148.23	152.00	0.9	35,650	0.00%
2023/06/29	3.5	145.09	0	0.00	146.50	3.5	34,853	0.01%
2023/06/28	17	145.50	8	144.38	144.00	9	34,515	0.03%
2023/06/27	60.1	140.39	15	142.83	141.50	45.1	34,041	0.13%
2023/06/26	32.1	144.96	10	147.00	146.50	22.1	33,402	0.07%
2023/06/21	14.2	148.40	23.2	150.73	151.50	-9	32,802	-0.03%
2023/06/20	21.1	143.71	49.3	145.10	145.00	-28.2	31,932	-0.09%
2023/06/19	5	147.60	17.3	148.34	150.00	-12.3	31,097	-0.04%
2023/06/16	5.1	147.78	3.2	147.50	149.00	2	30,599	0.01%
2023/06/15	8.1	144.11	11.2	147.16	147.00	-3	29,704	-0.01%
2023/06/14	2.4	137.73	4.4	139.27	140.00	-2.1	28,915	-0.01%
2023/06/13	8.6	136.24	18.2	136.97	138.00	-9.6	28,425	-0.03%
2023/06/12	23.1	132.33	14	132.32	129.00	9.1	27,351	0.03%
2023/06/09	87	130.14	24.1	127.77	131.50	62.9	26,069	0.24%
2023/06/08	138	121.07	7	120.71	120.00	131	24,925	0.53%	大買/鉅額交易
2023/06/07	7	124.01	7	123.64	125.00	0	24,375	0.00%
2023/06/06	5.1	118.46	5.1	117.92	118.50	0	23,329	0.00%
2023/06/05	26.1	115.89	1	118.00	117.00	25.1	22,912	0.11%
2023/06/02	151.6	118.85	7	119.50	118.00	144.6	22,448	0.64%	大買/鉅額交易
2023/06/01	10	115.00	1	113.00	115.00	9	21,303	0.04%
2023/05/31	17.1	115.79	8	117.14	116.50	9	20,850	0.04%
2023/05/30	71.6	116.30	414	117.55	115.00	-342.4	19,902	-1.72%	大賣/鉅額交易
2023/05/29	102.1	113.81	1.1	114.50	114.00	101.1	18,759	0.54%	大買/鉅額交易
2023/05/26	67.1	116.55	30	116.13	115.50	37.1	18,208	0.20%
2023/05/25	5	113.00	4	112.75	113.50	1	17,433	0.01%
2023/05/24	6.2	105.85	7	106.07	105.50	-0.9	16,667	-0.01%
2023/05/23	19	105.71	1	105.50	107.00	18	16,366	0.11%
2023/05/22	1	106.98	0	0.00	106.00	1	15,908	0.01%
2023/05/19	2	105.79	9	108.28	109.00	-7	15,394	-0.05%
2023/05/18	1	102.50	2	101.75	102.50	-1	14,591	-0.01%
2023/05/17	0	0.00	0	100.00	100.50	0	14,096	0.00%
2023/05/16	12	101.21	3	101.50	101.00	9	13,567	0.07%
2023/05/15	31.1	100.38	0	0.00	97.60	31.1	12,703	0.24%
2023/05/12	2	100.50	46.3	99.14	101.50	-44.3	11,907	-0.37%
2023/05/11	0	0.00	1	93.00	92.30	-1	10,758	-0.01%
2023/05/09	2	93.00	0	0.00	91.80	2	10,482	0.02%
2023/05/08	1	91.10	0	0.00	90.40	1	10,272	0.01%
2023/05/05	1	90.00	80	89.00	89.60	-79	10,114	-0.78%
2023/05/04	11	89.15	0	89.00	89.00	11	9,936	0.11%
2023/05/03	0	88.10	0	88.00	89.30	0	9,740	0.00%
2023/05/02	0	0.00	19.4	89.15	89.60	-19.4	9,567	-0.20%
2023/04/28	0	0.00	69	85.71	85.90	-69	9,161	-0.75%
2023/04/27	0	0.00	0	85.20	85.30	0	9,114	0.00%
2023/04/26	15	82.77	0	0.00	83.10	15	9,007	0.17%
2023/04/25	1	84.70	0.2	83.60	83.70	0.8	8,884	0.01%
2023/04/24	2	84.90	0	0.00	85.00	2	8,765	0.02%
2023/04/20	0	0.00	1	85.50	85.50	-1	8,588	-0.01%
2023/04/19	0	0.00	105	84.88	86.00	-105	8,544	-1.23%	大賣/鉅額交易
2023/04/18	0.1	81.67	4	81.80	82.60	-3.9	8,126	-0.05%
2023/04/17	11.3	81.41	0	0.00	81.30	11.3	8,029	0.14%
2023/04/14	10.1	81.27	0	0.00	81.80	10.1	7,858	0.13%
2023/04/13	1	89.40	0	0.00	89.30	1	7,331	0.01%
2023/04/12	0	0.00	8	91.00	90.90	-8	7,028	-0.11%
2023/04/11	0	0.00	12	90.41	90.60	-12	6,814	-0.18%
2023/04/07	0	0.00	2	89.90	89.80	-2	6,592	-0.03%
2023/03/31	1	89.30	8	89.49	89.10	-7	6,340	-0.11%
2023/03/30	0	0.00	1	88.60	89.00	-1	6,513	-0.02%
2023/03/29	0	0.00	9	87.87	88.00	-9	6,808	-0.13%
2023/03/27	0.1	87.00	0	0.00	87.50	0.1	7,343	0.00%
2023/03/24	0	0.00	59	86.67	87.50	-59	7,684	-0.77%
2023/03/23	0	0.00	204	85.65	85.30	-204	7,517	-2.71%	大賣/鉅額交易
2023/03/22	0	84.30	1	84.80	85.00	-1	7,428	-0.01%
2023/03/21	0	83.80	18	84.30	83.80	-18	7,359	-0.24%
2023/03/17	0	0.00	3	83.43	83.20	-3	7,349	-0.04%
2023/03/16	0	82.70	6	83.05	82.80	-6	7,259	-0.08%
2023/03/14	8	81.50	0	0.00	81.20	8	7,198	0.11%
2023/03/13	0	0.00	1	81.90	81.60	-1	7,218	-0.01%
2023/03/10	0	0.00	50	81.40	81.50	-50	7,185	-0.70%
2023/03/09	1	82.10	0	0.00	82.20	1	7,165	0.01%
2023/03/07	0	81.90	0	0.00	82.00	0	7,217	0.00%
2023/03/06	1	81.10	0	0.00	81.70	1	7,246	0.01%
2023/03/03	0	80.90	0	0.00	80.60	0	7,264	0.00%
2023/03/02	0	0.00	5	79.80	80.50	-5	7,327	-0.07%
2023/03/01	0	79.66	0	0.00	79.80	0	7,324	0.00%
2023/02/21	0	0.00	1	80.20	79.90	-1	7,343	-0.01%
2023/02/20	1	79.60	0	0.00	79.60	1	7,424	0.01%
2023/02/16	5	79.00	0	0.00	78.90	5	7,849	0.06%
2023/02/08	5	78.00	0	0.00	77.50	5	8,176	0.06%
2023/02/07	0	0.00	3	77.70	77.80	-3	8,180	-0.04%
2023/02/06	0	0.00	1	76.40	76.40	-1	8,210	-0.01%
2023/02/03	0	0.00	1	76.10	76.10	-1	8,282	-0.01%
2023/01/05	3	71.17	0	0.00	71.20	3	8,603	0.03%
2022/12/29	0	0.00	31	71.59	71.70	-31	8,696	-0.36%
2022/12/22	15	71.31	0	0.00	71.90	15	8,940	0.17%
2022/12/21	13	69.79	0	0.00	70.50	13	8,701	0.15%
2022/12/20	11	70.49	0	0.00	70.20	11	8,334	0.13%
2022/12/19	0	0.00	1	72.00	72.40	-1	8,000	-0.01%
2022/12/16	1	70.80	0	0.00	72.00	1	7,698	0.01%
2022/12/08	5	71.00	0	0.00	71.90	5	7,697	0.07%
2022/12/06	1	72.50	0	0.00	72.50	1	7,730	0.01%
2022/12/02	1	71.80	1	71.80	72.10	0	7,649	0.00%
2022/11/30	0	0.00	2	71.70	71.60	-2	7,637	-0.03%
2022/11/25	1	71.30	0	0.00	71.00	1	7,622	0.01%
2022/11/24	26	72.07	0	0.00	72.10	26	7,618	0.34%
2022/11/23	11	71.00	0	0.00	70.70	11	7,575	0.15%
2022/11/22	5	70.02	0	0.00	70.60	5	7,590	0.07%
2022/11/21	2	70.40	0	0.00	70.50	2	7,604	0.03%
2022/11/17	2	70.30	0	0.00	70.90	2	7,510	0.03%
2022/11/15	0	0.00	29	72.27	72.40	-29	7,344	-0.39%
2022/11/14	0	0.00	42	72.16	73.00	-42	7,264	-0.58%
2022/11/08	73	68.46	0	0.00	68.10	73	7,302	1.00%
2022/11/07	1	67.50	10	67.00	67.90	-9	7,224	-0.12%
2022/11/04	2	66.30	0	0.00	66.70	2	7,204	0.03%
2022/11/02	1	66.70	0	0.00	67.30	1	7,170	0.01%
2022/11/01	1	66.80	0	0.00	67.00	1	7,129	0.01%
2022/10/26	3	68.00	0	0.00	68.30	3	7,178	0.04%
2022/10/25	0	0.00	0.1	68.70	68.80	-0.1	7,310	0.00%
2022/10/20	1	69.60	0	0.00	70.00	1	7,496	0.01%
2022/10/18	4	71.30	0	0.00	70.70	4	7,313	0.05%
2022/10/17	0	71.70	0	0.00	71.30	0	7,241	0.00%
2022/10/13	0	72.60	0	0.00	72.50	0	7,278	0.00%
2022/10/11	2	73.60	0	0.00	73.00	2	7,327	0.03%
2022/10/07	3	75.03	0	0.00	74.80	3	7,235	0.04%
2022/10/03	1	75.00	0	0.00	74.20	1	7,175	0.01%
2022/09/30	1	77.00	0	0.00	77.00	1	7,246	0.01%
2022/09/28	0	0.00	2	77.25	77.70	-2	7,308	-0.03%
2022/09/27	4	76.08	0	0.00	77.00	4	7,288	0.05%
2022/09/26	12	76.42	0	0.00	76.50	12	7,296	0.16%
2022/09/23	10	77.70	0	0.00	77.30	10	7,303	0.14%
2022/09/22	8	76.78	10	77.40	79.00	-2	7,377	-0.03%
2022/09/16	4	79.00	0	0.00	79.50	4	7,106	0.06%
2022/09/15	2	78.50	0	0.00	79.60	2	7,002	0.03%
2022/09/14	5	79.20	0	0.00	79.20	5	6,959	0.07%
2022/09/13	0	0.00	3	81.30	80.70	-3	6,946	-0.04%
2022/09/08	5	79.60	0	0.00	79.80	5	6,982	0.07%
2022/09/05	0	0.00	2	79.40	79.20	-2	6,969	-0.03%
2022/09/02	4	78.00	0	0.00	77.90	4	6,956	0.06%
2022/09/01	5	78.00	0	0.00	78.10	5	6,962	0.07%
2022/08/30	4	77.85	0	0.00	78.60	4	6,873	0.06%
2022/08/24	0	0.00	0.1	78.40	78.40	-0.1	6,917	0.00%
2022/08/19	2	78.60	0	0.00	79.80	2	7,120	0.03%
2022/08/15	7	77.94	0	0.00	77.80	7	7,028	0.10%
2022/08/11	1	81.00	0	0.00	81.30	1	6,980	0.01%
2022/08/09	200	80.30	0	0.00	80.50	200	7,300	2.74%	大買/鉅額交易
2022/08/08	1	78.50	0	0.00	79.70	1	7,586	0.01%
2022/08/03	1	78.00	0	0.00	78.50	1	7,635	0.01%
2022/08/02	0	0.00	3	78.37	78.70	-3	7,614	-0.04%
2022/08/01	19	77.28	0	0.00	78.40	19	7,546	0.25%
2022/07/29	3	84.70	1	84.60	84.60	2	7,400	0.03%
2022/07/28	0	0.00	37	83.66	84.40	-37	7,262	-0.51%
2022/07/27	0	0.00	1	82.90	83.40	-1	7,196	-0.01%
2022/07/22	0	0.00	5	83.00	83.00	-5	7,161	-0.07%
2022/07/21	0	0.00	11	83.34	83.70	-11	7,118	-0.15%
2022/07/19	0	0.00	32	81.95	81.10	-32	7,122	-0.45%
2022/07/18	0	0.00	1	80.70	80.70	-1	7,182	-0.01%
2022/07/14	0	0.00	3	80.50	80.30	-3	7,338	-0.04%
2022/07/13	0	0.00	6	78.92	79.20	-6	7,323	-0.08%
2022/07/12	4	77.18	0	0.00	76.80	4	7,326	0.05%
2022/07/11	0	0.00	32	78.03	78.00	-32	7,300	-0.44%
2022/07/06	4	76.08	0	0.00	75.00	4	7,233	0.06%
2022/07/04	0	0.00	2	79.70	79.20	-2	7,258	-0.03%
2022/06/28	0	0.00	2	81.70	80.90	-2	7,659	-0.03%
2022/06/27	0	0.00	2	81.00	80.80	-2	7,836	-0.03%
2022/06/24	0	0.00	2	80.70	80.40	-2	7,870	-0.03%
2022/06/23	0	0.00	2	80.50	80.00	-2	7,891	-0.03%
2022/06/20	2	79.30	0	0.00	78.90	2	7,806	0.03%
2022/06/15	0	0.00	4	80.50	80.00	-4	7,838	-0.05%
2022/06/13	0	0.00	0.2	79.00	79.30	-0.2	8,014	0.00%
2022/06/09	0.1	80.60	10	80.50	80.60	-9.9	8,023	-0.12%
2022/06/07	0	0.00	11	80.00	80.00	-11	8,126	-0.14%
2022/06/06	0	0.00	1	80.00	79.60	-1	8,208	-0.01%
2022/06/02	5	79.48	0	0.00	79.10	5	8,344	0.06%
2022/06/01	13	79.97	2	80.40	79.90	11	8,428	0.13%
2022/05/31	0.1	79.50	0	0.00	79.60	0.1	8,436	0.00%
2022/05/30	0	0.00	1	79.10	79.10	-1	8,301	-0.01%
2022/05/27	2	77.40	0	0.00	77.20	2	8,252	0.02%
2022/05/26	5	76.50	0	0.00	76.70	5	8,252	0.06%
2022/05/24	1	75.10	1	75.30	75.00	0	8,479	0.00%
2022/05/20	0.1	75.00	0	0.00	74.50	0.1	8,389	0.00%
2022/05/19	1	74.20	0	0.00	75.10	1	8,312	0.01%
2022/05/18	4.1	75.33	0.1	76.00	75.70	4	8,208	0.05%
2022/05/17	14	75.43	0	0.00	75.40	14	8,051	0.17%
2022/05/16	34	77.68	1	76.60	76.40	33	7,882	0.42%
2022/05/12	4	81.95	0	0.00	82.10	4	7,552	0.05%
2022/05/11	48	83.14	0	0.00	83.00	48	7,520	0.64%
2022/05/09	2	84.90	0	0.00	84.90	2	7,633	0.03%
2022/05/05	1	85.70	0	0.00	85.50	1	7,688	0.01%
2022/05/04	0	0.00	3	84.90	85.20	-3	7,699	-0.04%
2022/04/28	3	82.20	0	0.00	82.90	3	7,907	0.04%
2022/04/27	8	83.20	0	0.00	83.00	8	7,975	0.10%
2022/04/22	2	84.00	0	0.00	84.50	2	7,911	0.03%
2022/04/21	3	85.40	0	0.00	84.60	3	7,849	0.04%
2022/04/20	2	84.40	0	0.00	85.80	2	7,859	0.03%
2022/04/19	1	85.50	0	0.00	85.00	1	7,715	0.01%
2022/04/15	1	85.60	1	85.30	85.90	0	7,812	0.00%
2022/04/14	10	86.30	0	0.00	85.60	10	7,872	0.13%
2022/04/13	0	87.00	0	0.00	87.70	0	7,858	0.00%
2022/04/12	0	85.90	0	0.00	85.70	0	7,863	0.00%
2022/04/11	0	86.20	0	0.00	85.60	0	7,899	0.00%
2022/04/08	6	85.50	0	0.00	85.90	6	7,892	0.08%
2022/04/07	0	86.70	1	86.10	86.00	-1	7,870	-0.01%
2022/04/06	15	86.60	0	0.00	87.00	15	7,908	0.19%
2022/04/01	14.1	86.54	12	86.31	86.50	2.1	8,054	0.03%
2022/03/31	4.1	89.07	95.1	88.52	88.30	-91	7,848	-1.16%
2022/03/30	5.1	89.81	5	89.60	89.60	0.1	7,671	0.00%
2022/03/29	1.1	90.82	0	0.00	91.30	1.1	7,505	0.01%
2022/03/28	0.1	91.30	0	0.00	91.80	0.1	7,499	0.00%
2022/03/24	13	91.73	0	0.00	91.80	13	7,619	0.17%
2022/03/22	0.1	91.50	0	0.00	91.40	0.1	7,769	0.00%
2022/03/17	0.1	92.40	1.2	92.28	92.40	-1.1	7,714	-0.01%
2022/03/15	1	90.80	0	0.00	91.00	1	7,586	0.01%
2022/03/14	0.3	91.94	0	0.00	92.00	0.3	7,617	0.00%
2022/03/11	0	0.00	1	92.20	92.00	-1	7,628	-0.01%
2022/03/10	0	0.00	150	92.55	92.60	-150	7,640	-1.96%	大賣/鉅額交易
2022/03/09	1.2	89.08	0	0.00	89.10	1.2	7,563	0.02%
2022/03/07	3	90.30	0	0.00	90.90	3	7,381	0.04%
2022/03/04	0	0.00	2	93.00	92.90	-2	7,407	-0.03%
2022/03/03	0.2	93.40	0	0.00	93.60	0.2	7,410	0.00%
2022/02/25	1	91.60	0	0.00	92.90	1	7,351	0.01%
2022/02/24	2	91.50	0.1	91.80	91.90	1.9	7,291	0.03%
2022/02/22	1	93.20	0	0.00	94.80	1	7,251	0.01%
2022/02/14	0	0.00	15.3	91.94	92.60	-15.3	7,744	-0.20%
2022/02/11	0	0.00	0.2	93.70	93.80	-0.2	7,869	0.00%
2022/02/09	0	0.00	1	94.90	95.70	-1	7,903	-0.01%
2022/02/08	0	0.00	4	94.10	94.20	-4	7,810	-0.05%
2022/01/25	0.1	92.63	1	92.60	93.00	-0.9	7,756	-0.01%
2022/01/19	0.1	93.10	0	0.00	93.40	0.1	7,398	0.00%
2022/01/17	0.2	91.90	0	0.00	91.90	0.2	7,275	0.00%
2022/01/13	7.1	91.59	0	0.00	92.20	7.1	7,243	0.10%
2022/01/11	150.3	91.72	0	0.00	92.10	150.3	7,183	2.09%	大買/鉅額交易
2022/01/10	0.2	92.70	0	0.00	92.50	0.2	7,108	0.00%
2022/01/07	0	0.00	5	93.00	93.00	-5	7,097	-0.07%
2022/01/06	5	92.54	0	0.00	93.30	5	7,039	0.07%
2022/01/04	0.1	94.00	1	93.30	93.50	-0.9	6,997	-0.01%
2022/01/03	0.2	93.80	0	0.00	93.70	0.2	6,912	0.00%
2021/12/30	0	0.00	1	95.30	94.70	-1	6,892	-0.01%
2021/12/29	0	94.25	2	93.90	94.60	-2	6,822	-0.03%
2021/12/28	2	93.21	6	93.67	94.70	-4	6,688	-0.06%
2021/12/27	0	91.00	3.4	91.18	91.40	-3.4	6,417	-0.05%
2021/12/23	0	0.00	2	90.30	90.30	-2	6,459	-0.03%
2021/12/21	0	0.00	1	89.50	89.30	-1	6,476	-0.02%
2021/12/20	200	88.53	0	0.00	87.80	200	6,421	3.11%	大買/鉅額交易
2021/12/17	2	88.95	10	89.40	88.90	-8	6,429	-0.12%
2021/12/16	0	0.00	15	89.87	90.10	-15	6,493	-0.23%
2021/12/15	6	88.72	0	0.00	88.80	6	6,545	0.09%
2021/12/14	0	0.00	1	89.20	89.30	-1	6,669	-0.01%
2021/12/13	0	0.00	1	89.10	88.70	-1	6,598	-0.02%
2021/12/10	2	89.70	7	89.50	89.30	-5	6,574	-0.08%
2021/12/09	0	0.00	4	89.00	89.00	-4	6,519	-0.06%
2021/12/08	0	0.00	4	88.73	88.40	-4	6,494	-0.06%
2021/12/07	0	0.00	3	88.00	87.90	-3	6,499	-0.05%
2021/12/06	0	0.00	3	88.00	87.30	-3	6,462	-0.05%
2021/12/03	0	0.00	2	88.00	87.80	-2	6,465	-0.03%
2021/12/02	0	0.00	2.1	87.68	87.90	-2.1	6,415	-0.03%
2021/12/01	1.1	87.12	13	87.61	87.90	-12	6,352	-0.19%
2021/11/30	0.1	87.50	0	0.00	85.90	0.1	6,298	0.00%
2021/11/29	1	86.10	11	86.67	86.60	-10	6,121	-0.16%
2021/11/26	2	86.50	0	0.00	86.60	2	6,109	0.03%
2021/11/25	0.4	87.65	2	88.00	88.00	-1.6	6,188	-0.03%
2021/11/24	1	87.00	1	87.10	87.00	0	6,214	0.00%
2021/11/23	0	0.00	392	86.73	87.60	-392	6,215	-6.31%	大賣/鉅額交易
2021/11/22	390	86.65	0	0.00	86.50	390	6,165	6.33%	大買/鉅額交易
2021/11/19	32	86.54	21.4	86.91	86.90	10.6	6,152	0.17%
2021/11/18	0.2	87.90	4	88.00	88.30	-3.8	6,090	-0.06%
2021/11/17	0	0.00	2	88.05	88.50	-2	6,087	-0.03%
2021/11/16	1.2	87.52	8	87.60	88.60	-6.8	6,057	-0.11%
2021/11/15	0	0.00	15	85.71	86.00	-15	5,885	-0.25%
2021/11/12	0	0.00	4	82.63	83.00	-4	5,764	-0.07%
2021/11/11	0	0.00	2	82.30	82.50	-2	5,807	-0.03%
2021/11/10	0	0.00	40	82.80	82.80	-40	5,945	-0.67%
2021/11/09	2	80.95	0	0.00	81.10	2	5,960	0.03%
2021/11/08	0	0.00	3	81.30	81.50	-3	5,963	-0.05%
2021/11/05	0	0.00	2	80.00	80.00	-2	5,955	-0.03%
2021/11/04	0	0.00	53	79.59	79.70	-53	5,942	-0.89%
2021/11/03	14	79.03	0	0.00	79.10	14	5,985	0.23%
2021/11/02	0	0.00	10	79.20	79.20	-10	6,033	-0.17%
2021/10/28	0	0.00	10	78.70	78.90	-10	6,376	-0.16%
2021/10/27	0	0.00	22	78.73	78.60	-22	6,489	-0.34%
2021/10/26	0	0.00	10	79.00	79.20	-10	6,656	-0.15%
2021/10/20	3	79.70	1	79.60	78.40	2	7,473	0.03%
2021/10/18	0	0.00	1	79.10	78.90	-1	7,828	-0.01%
2021/10/06	0	0.00	1	77.00	77.50	-1	8,332	-0.01%
2021/10/05	0	0.00	1	77.10	77.10	-1	8,422	-0.01%
2021/09/30	0	0.00	1	77.40	77.50	-1	8,565	-0.01%
2021/09/27	0	0.00	6	78.00	78.20	-6	8,780	-0.07%
2021/09/24	0.1	78.60	0	0.00	78.40	0.1	8,891	0.00%
2021/09/23	0	0.00	2	78.70	79.50	-2	8,853	-0.02%
2021/09/22	5	76.10	0	0.00	78.40	5	8,773	0.06%
2021/09/17	0	0.00	1	76.20	77.90	-1	8,694	-0.01%
2021/09/16	4	75.88	0	0.00	76.00	4	8,638	0.05%
2021/09/14	0	0.00	1	76.00	75.70	-1	8,897	-0.01%
2021/09/10	0.1	74.90	0	0.00	74.90	0.1	9,193	0.00%
2021/09/08	1	76.20	0	0.00	76.20	1	9,445	0.01%
2021/09/06	0	0.00	0.2	77.60	76.80	-0.2	9,718	0.00%
2021/09/03	0.1	77.30	0	0.00	77.40	0.1	9,797	0.00%
2021/09/01	40.2	78.03	0	0.00	78.00	40.2	10,141	0.40%
2021/08/30	0.1	77.00	0	0.00	77.50	0.1	10,180	0.00%
2021/08/23	0	0.00	1	76.50	75.90	-1	10,719	-0.01%
2021/08/18	2	75.20	0	0.00	75.20	2	11,484	0.02%
2021/08/17	0	73.70	0	0.00	73.70	0	11,478	0.00%
2021/08/16	6	73.12	0	0.00	73.20	6	11,444	0.05%
2021/08/13	11	74.12	0	0.00	73.70	11	11,420	0.10%
2021/08/12	10	75.81	3	76.03	76.00	7	11,377	0.06%
2021/08/11	0	76.70	0	0.00	76.40	0	11,433	0.00%
2021/08/10	10	76.90	0	0.00	77.10	10	11,563	0.09%
2021/08/09	3	76.40	1	76.70	77.50	2	11,738	0.02%
2021/08/05	41	76.30	0	0.00	76.40	41	12,015	0.34%
2021/08/04	15	76.43	0	0.00	76.20	15	12,291	0.12%
2021/08/03	15	76.93	0	0.00	77.40	15	12,231	0.12%
2021/08/02	6	77.50	0.5	77.90	78.00	5.5	12,165	0.05%
2021/07/30	12	77.36	0.1	77.60	77.30	12	12,196	0.10%
2021/07/29	15	78.40	0.1	79.29	78.40	14.9	12,203	0.12%
2021/07/28	19	78.67	0.1	79.30	79.00	18.9	12,184	0.16%
2021/07/27	4	79.85	4	80.20	80.40	0	12,188	0.00%
2021/07/26	13	81.22	0	0.00	80.90	13	12,102	0.11%
2021/07/23	17	90.10	0	0.00	89.40	17	11,689	0.15%
2021/07/22	1	90.00	0	0.00	90.00	1	11,501	0.01%
2021/07/21	1	90.00	0	0.00	90.30	1	11,469	0.01%
2021/07/14	2	90.00	1	91.50	89.90	1	11,334	0.01%
2021/07/13	0	0.00	0.2	91.40	91.80	-0.2	11,261	0.00%
2021/07/08	0.2	91.10	0.5	91.00	90.60	-0.3	11,313	0.00%
2021/07/07	1	89.50	0	0.00	89.50	1	11,381	0.01%
2021/07/06	0	0.00	9	90.69	89.50	-9	11,376	-0.08%
2021/07/05	1	90.40	0.4	90.10	90.20	0.6	11,361	0.01%
2021/07/02	0.2	89.00	34.3	89.20	88.90	-34.1	11,314	-0.30%
2021/07/01	0.2	88.30	3	88.33	88.20	-2.8	11,283	-0.02%
2021/06/29	12	86.98	0	0.00	86.90	12	11,209	0.11%
2021/06/25	2	87.80	0	0.00	87.30	2	11,570	0.02%
2021/06/23	0	0.00	0	87.00	87.00	0	11,509	0.00%
2021/06/22	12	85.97	0.3	86.50	86.20	11.8	11,458	0.10%
2021/06/18	3	87.20	0	0.00	87.00	3	11,370	0.03%
2021/06/16	1	88.00	0.1	87.80	88.30	0.9	11,237	0.01%
2021/06/15	1	87.20	0	0.00	87.10	1	11,287	0.01%
2021/06/11	5	86.10	1	86.00	86.00	4	11,244	0.04%
2021/06/10	23	86.00	6	85.17	85.10	17	11,254	0.15%
2021/06/09	17.1	85.70	1	85.80	85.10	16.1	11,197	0.14%
2021/06/04	17	87.19	0	0.00	87.10	17	11,104	0.15%
2021/06/03	6	87.40	0	0.00	87.80	6	11,145	0.05%
2021/06/02	5.2	88.62	0	0.00	88.40	5.2	11,093	0.05%
2021/06/01	2	90.00	1	90.20	89.90	1	11,019	0.01%
2021/05/31	4	88.90	0	0.00	89.70	4	11,062	0.04%
2021/05/27	2	87.10	0	0.00	87.40	2	10,966	0.02%
2021/05/26	4	87.15	0	0.00	87.20	4	10,593	0.04%
2021/05/21	0	0.00	2	89.00	88.80	-2	10,477	-0.02%
2021/05/20	0	0.00	3	89.90	88.40	-3	10,473	-0.03%
2021/05/18	5	88.90	0	0.00	90.00	5	10,478	0.05%
2021/05/17	1	87.40	5	87.64	88.30	-4	10,558	-0.04%
2021/05/14	0	91.80	13	90.05	90.30	-13	10,414	-0.12%
2021/05/13	1	88.80	1	89.60	88.10	0	10,258	0.00%
2021/05/12	4	87.30	15.2	88.10	87.90	-11.2	10,164	-0.11%
2021/05/11	1.2	92.22	7	92.00	91.50	-5.8	10,012	-0.06%
2021/05/10	0	0.00	3	95.27	94.50	-3	9,947	-0.03%
2021/05/07	11	95.25	10	95.00	95.40	1	10,007	0.01%
2021/05/06	1	93.90	1	93.00	93.00	0	10,012	0.00%
2021/05/05	3	94.47	2	94.10	94.10	1	9,907	0.01%
2021/05/04	3	94.33	0	0.00	94.30	3	9,895	0.03%
2021/05/03	0.2	97.10	0	0.00	96.20	0.2	9,850	0.00%
2021/04/29	0	98.00	1	98.00	98.40	-1	9,793	-0.01%
2021/04/28	1	97.20	0	0.00	97.60	1	9,796	0.01%
2021/04/27	0.3	98.10	0	98.20	97.40	0.3	9,875	0.00%
2021/04/22	0	0.00	1	97.20	97.20	-1	9,913	-0.01%
2021/04/21	1.1	97.64	0	0.00	97.80	1.1	9,885	0.01%
2021/04/20	0.1	98.30	0	0.00	98.00	0.1	9,976	0.00%
2021/04/19	0.1	97.70	0	0.00	97.30	0.1	9,987	0.00%
2021/04/16	1.5	97.11	0	0.00	97.90	1.5	10,011	0.02%
2021/04/15	0	96.50	0	0.00	95.90	0	10,014	0.00%
2021/04/14	3	95.33	0	0.00	96.00	3	10,014	0.03%
2021/04/13	2	96.40	5.1	96.40	95.90	-3.1	10,058	-0.03%
2021/04/12	4	98.38	0	0.00	97.40	4	10,139	0.04%
2021/04/09	2	98.10	0	0.00	97.90	2	10,199	0.02%
2021/04/08	0.4	99.43	0	0.00	98.80	0.4	10,104	0.00%
2021/04/07	1	98.90	0	0.00	99.00	1	10,058	0.01%
2021/04/01	3	99.17	3	100.00	99.00	0	10,014	0.00%
2021/03/31	1	98.70	8.2	99.51	98.00	-7.2	9,944	-0.07%
2021/03/30	0.2	98.80	2	98.05	99.00	-1.8	9,625	-0.02%
2021/03/29	1.2	97.92	107	98.04	98.00	-105.8	9,494	-1.11%	大賣/鉅額交易
2021/03/26	0	0.00	0.1	93.50	94.00	-0.1	9,377	0.00%
2021/03/23	0	0.00	7	94.30	93.40	-7	9,436	-0.07%
2021/03/22	1	90.40	0	0.00	90.80	1	9,384	0.01%
2021/03/19	0	0.00	20	90.60	89.40	-20	9,490	-0.21%
2021/03/18	0.2	91.50	2	91.25	91.50	-1.8	9,412	-0.02%
2021/03/15	0.1	88.65	0	0.00	88.90	0.1	9,314	0.00%
2021/03/12	0	0.00	4	87.60	88.50	-4	9,404	-0.04%
2021/03/11	0	0.00	4	86.40	86.80	-4	9,511	-0.04%
2021/03/10	0	0.00	5	85.50	85.70	-5	9,556	-0.05%
2021/03/03	0	0.00	10	85.60	85.60	-10	9,540	-0.10%
2021/03/02	10	85.99	1.4	85.99	86.00	8.6	9,484	0.09%
2021/02/26	1	85.10	0	0.00	85.00	1	9,466	0.01%
2021/02/25	0	0.00	1	86.60	87.00	-1	9,354	-0.01%
2021/02/24	2	86.70	0	0.00	85.50	2	9,362	0.02%
2021/02/23	0.2	86.50	0	0.00	86.70	0.2	9,288	0.00%
2021/02/22	3.2	87.35	2	87.40	87.30	1.2	9,305	0.01%
2021/02/19	0.5	88.20	1	87.00	88.20	-0.5	9,357	-0.01%
2021/02/18	0	0.00	11	88.75	88.90	-11	9,557	-0.12%
2021/02/17	12	88.83	4	87.70	88.70	8	9,739	0.08%
2021/02/05	0	0.00	5	85.60	85.10	-5	9,556	-0.05%
2021/02/04	0	0.00	13	84.80	84.50	-13	9,595	-0.14%
2021/02/03	0.2	85.70	0	0.00	85.50	0.2	9,737	0.00%
2021/02/02	6	84.50	3	84.70	84.60	3	9,766	0.03%
2021/01/29	2	80.85	1	82.30	80.70	1	9,623	0.01%
2021/01/28	0	0.00	2	83.10	82.80	-2	9,571	-0.02%
2021/01/25	0.2	83.70	0	0.00	84.30	0.2	9,428	0.00%
2021/01/20	1	80.50	0	0.00	81.20	1	9,356	0.01%
2021/01/19	6	83.28	0	0.00	82.60	6	9,215	0.07%
2021/01/14	0.3	86.50	2	86.50	85.60	-1.7	9,068	-0.02%
2021/01/13	1.2	86.37	1	85.60	86.10	0.2	9,146	0.00%
2021/01/12	5	83.90	2	84.50	84.90	3	8,981	0.03%
2021/01/11	13.2	84.60	2	84.90	84.90	11.2	8,902	0.13%
2021/01/08	1	84.70	1	84.20	84.60	0	8,867	0.00%
2021/01/07	0	0.00	1	84.50	83.90	-1	8,812	-0.01%
2021/01/06	6	85.02	6	85.50	83.90	0	8,743	0.00%
2021/01/05	2	81.50	10	83.92	84.70	-8	8,604	-0.09%
2021/01/04	10	81.40	0	0.00	81.10	10	8,528	0.12%
2020/12/30	0	0.00	15	80.40	81.00	-15	8,578	-0.17%
2020/12/25	0	0.00	2	79.90	79.80	-2	8,747	-0.02%
2020/12/24	0	78.90	0	0.00	78.80	0	8,771	0.00%
2020/12/23	2	78.15	0	0.00	79.00	2	8,847	0.02%
2020/12/21	0	0.00	0.1	79.10	79.50	-0.1	8,970	0.00%
2020/12/18	0	0.00	1	79.40	78.90	-1	8,955	-0.01%
2020/12/17	1	78.10	0	0.00	77.70	1	8,897	0.01%
2020/12/15	0	0.00	5	78.50	77.60	-5	8,883	-0.06%
2020/12/14	2	80.00	0	0.00	79.90	2	8,805	0.02%
2020/12/10	1	80.70	0	0.00	80.60	1	8,842	0.01%
2020/12/09	0	0.00	1	81.90	81.90	-1	8,812	-0.01%
2020/12/08	1	81.00	3	82.50	81.90	-2	8,816	-0.02%
2020/12/04	1	78.60	4	78.80	79.00	-3	8,731	-0.03%
2020/12/03	0	0.00	1	77.80	77.40	-1	8,758	-0.01%
2020/12/02	3	77.50	0	0.00	77.80	3	8,777	0.03%
2020/11/30	4	76.25	1	77.50	77.00	3	9,025	0.03%
2020/11/25	0	0.00	1	77.20	77.50	-1	9,185	-0.01%
2020/11/23	0	0.00	2	77.20	77.50	-2	9,412	-0.02%
2020/11/18	0	0.00	1	76.00	76.30	-1	9,611	-0.01%
2020/11/17	0	0.00	1	75.20	75.60	-1	9,711	-0.01%
2020/11/16	1	75.90	0	0.00	76.10	1	9,609	0.01%
2020/11/13	2	71.20	0	0.00	71.50	2	9,399	0.02%
2020/11/11	3	71.70	0	0.00	71.60	3	9,776	0.03%
2020/11/10	20	73.00	0	0.00	72.10	20	10,285	0.19%
2020/11/03	0	0.00	27	72.53	73.30	-27	10,279	-0.26%
2020/11/02	0	0.00	1	72.40	72.80	-1	10,373	-0.01%
2020/10/29	1	71.40	0	0.00	72.00	1	10,709	0.01%
2020/10/26	0	0.00	3	72.27	72.20	-3	11,688	-0.03%
2020/10/22	0	0.00	2	71.85	72.10	-2	12,018	-0.02%
2020/10/21	9	72.10	0	0.00	71.20	9	12,064	0.07%
2020/10/20	0	0.00	1	73.80	73.20	-1	12,033	-0.01%
2020/10/15	0	0.00	1	74.10	74.10	-1	12,446	-0.01%
2020/10/13	1	73.00	0	0.00	73.90	1	12,523	0.01%
2020/10/12	5	73.44	0	0.00	73.30	5	12,524	0.04%
2020/09/24	12	73.35	1	72.70	73.00	11	12,957	0.08%
2020/09/23	8	75.00	0	0.00	75.40	8	12,923	0.06%
2020/09/21	16	77.73	0	0.00	76.30	16	12,971	0.12%
2020/09/18	1	78.00	0	0.00	78.10	1	12,990	0.01%
2020/09/16	1	78.40	1	79.20	78.80	0	12,932	0.00%
2020/09/09	3	73.43	0	0.00	74.40	3	12,966	0.02%
2020/09/08	13	75.00	0	0.00	74.90	13	12,882	0.10%
2020/09/04	5	76.08	1	76.90	76.80	4	12,942	0.03%
2020/09/03	5	77.90	0	0.00	77.80	5	12,885	0.04%
2020/09/02	1	77.80	0	0.00	77.80	1	12,886	0.01%
2020/09/01	1	77.30	2	78.00	77.90	-1	13,030	-0.01%
2020/08/31	0	0.00	1	78.40	77.00	-1	12,903	-0.01%
2020/08/28	10	76.94	0	0.00	77.20	10	12,954	0.08%
2020/08/27	0	0.00	500	78.55	78.50	-500	12,852	-3.89%	大賣/鉅額交易
2020/08/26	3	78.67	0	0.00	79.10	3	12,768	0.02%
2020/08/25	0	0.00	4	78.93	78.90	-4	12,698	-0.03%
2020/08/24	1	77.50	160	78.33	77.60	-159	12,887	-1.23%	大賣/鉅額交易
2020/08/21	4	78.25	322	79.43	77.90	-318	12,956	-2.45%	大賣/鉅額交易
2020/08/20	1	78.70	0	0.00	78.90	1	12,806	0.01%
2020/08/19	0	0.00	151	83.45	81.50	-151	12,699	-1.19%	大賣/鉅額交易
2020/08/18	2	82.70	0	0.00	82.20	2	12,622	0.02%
2020/08/17	0	0.00	404	82.83	84.30	-404	12,514	-3.23%	大賣/鉅額交易
2020/08/14	0	0.00	17	81.27	81.00	-17	12,346	-0.14%
2020/08/12	5	74.24	0	0.00	74.20	5	12,023	0.04%
2020/08/11	2	75.85	0	0.00	75.30	2	12,153	0.02%
2020/08/10	0	0.00	2	77.25	76.30	-2	12,249	-0.02%
2020/08/07	0	0.00	2	76.70	76.00	-2	12,208	-0.02%
2020/08/06	4	76.33	0	0.00	76.20	4	12,168	0.03%
2020/08/05	0	0.00	1.1	75.91	77.40	-1.1	12,172	-0.01%
2020/08/04	4	74.05	2	74.90	75.30	2	12,104	0.02%
2020/08/03	5	73.60	4	75.33	73.60	1	12,008	0.01%
2020/07/31	1	82.50	0	0.00	81.80	1	11,533	0.01%
2020/07/30	7	82.16	1	82.40	82.10	6	11,323	0.05%
2020/07/29	0	0.00	4	80.90	80.60	-4	11,158	-0.04%
2020/07/28	1	80.20	0	0.00	79.70	1	11,103	0.01%
2020/07/27	0	0.00	21	80.85	79.80	-21	11,094	-0.19%
2020/07/24	0	0.00	4	81.70	79.90	-4	11,074	-0.04%
2020/07/23	10	81.90	0	0.00	82.00	10	11,013	0.09%
2020/07/21	10	79.40	7	80.10	79.90	3	10,836	0.03%
2020/07/17	0	0.00	6	79.20	78.00	-6	10,651	-0.06%
2020/07/14	0	0.00	4	77.00	77.50	-4	10,707	-0.04%
2020/07/10	0	0.00	16	76.91	77.00	-16	10,911	-0.15%
2020/07/06	0	0.00	2	74.60	75.40	-2	10,463	-0.02%
2020/07/03	0	0.00	2	74.20	74.00	-2	10,420	-0.02%
2020/07/02	300	72.28	11	72.95	72.60	289	10,430	2.77%	大買/鉅額交易
2020/07/01	1	71.50	0	0.00	71.60	1	10,495	0.01%
2020/06/30	0	0.00	3	71.00	71.00	-3	10,472	-0.03%
2020/06/15	4	67.00	0	0.00	67.00	4	10,757	0.04%
2020/06/12	13	68.02	10	68.00	67.80	3	10,815	0.03%
2020/06/11	13	69.92	0	0.00	69.70	13	10,837	0.12%
2020/06/10	0	0.00	2	70.00	69.80	-2	10,951	-0.02%
2020/06/08	3	69.53	3	69.83	70.80	0	11,108	0.00%
2020/06/05	0	0.00	1	71.90	72.00	-1	10,854	-0.01%
2020/06/04	1	71.40	5	70.94	71.50	-4	10,875	-0.04%
2020/06/02	0	0.00	10	70.10	69.90	-10	10,652	-0.09%
2020/06/01	20	70.20	0	0.00	69.90	20	10,659	0.19%
2020/05/27	1	69.00	0	0.00	69.00	1	10,332	0.01%
2020/05/26	0	0.00	1	69.60	69.50	-1	10,280	-0.01%
2020/05/25	0	0.00	17	68.87	69.00	-17	10,238	-0.17%
2020/05/21	0	0.00	2	69.50	69.80	-2	10,199	-0.02%
2020/05/20	2	68.40	0	0.00	68.30	2	10,018	0.02%
2020/05/19	0	0.00	1	68.40	68.30	-1	9,918	-0.01%
2020/05/18	1	66.80	1	65.90	66.50	0	9,645	0.00%
2020/05/15	5	65.30	0	0.00	65.20	5	9,558	0.05%
2020/05/12	0	0.00	1	65.40	65.60	-1	9,396	-0.01%
2020/05/11	1	65.20	2	66.10	65.90	-1	9,301	-0.01%
2020/05/08	15	65.60	0	0.00	64.90	15	9,201	0.16%
2020/04/15	0	0.00	1	63.10	63.40	-1	9,048	-0.01%
2020/04/06	0	0.00	1	62.50	62.80	-1	8,983	-0.01%
2020/03/30	0	0.00	2	59.50	59.60	-2	8,685	-0.02%
2020/03/27	2	60.00	10	61.28	60.20	-8	8,675	-0.09%
2020/03/25	0	0.00	1	59.90	59.60	-1	8,803	-0.01%
2020/03/24	0	0.00	9	56.91	57.30	-9	8,929	-0.10%
2020/03/19	6	51.57	1	53.60	51.70	5	8,766	0.06%
2020/03/18	7	55.14	0	0.00	55.00	7	8,620	0.08%
2020/03/17	4	56.50	0	0.00	56.20	4	8,555	0.05%
2020/03/16	1	59.60	0	0.00	57.30	1	8,356	0.01%
2020/03/13	2	56.00	1	59.50	60.60	1	8,140	0.01%
2020/03/12	1	58.80	0	0.00	58.80	1	7,817	0.01%
2020/03/09	0	0.00	12	61.30	60.50	-12	7,618	-0.16%
2020/03/04	0	0.00	5	61.70	62.10	-5	7,607	-0.07%
2020/02/19	0	0.00	3	63.50	63.30	-3	8,435	-0.04%
2020/01/30	0	0.00	3	62.43	61.60	-3	9,859	-0.03%
2020/01/20	0	0.00	10	65.00	65.00	-10	9,649	-0.10%
2020/01/09	1	63.00	0	0.00	63.10	1	11,125	0.01%
2020/01/08	0	0.00	2	62.20	62.40	-2	11,228	-0.02%
2020/01/06	2	62.40	0	0.00	63.00	2	11,277	0.02%
2020/01/03	0	0.00	5	64.20	64.20	-5	11,123	-0.04%
2020/01/02	0	0.00	1	63.90	64.00	-1	11,110	-0.01%
2019/12/31	0	0.00	85	64.20	64.30	-85	11,087	-0.77%
2019/12/30	2	64.40	0	0.00	64.50	2	11,089	0.02%
2019/12/27	0	0.00	50	64.50	64.60	-50	11,206	-0.45%
2019/12/24	0	0.00	1	64.40	64.20	-1	11,358	-0.01%
2019/12/23	1	64.00	0	0.00	64.20	1	11,380	0.01%
2019/12/19	0	0.00	1	63.60	64.20	-1	11,254	-0.01%
2019/12/18	0	0.00	3	62.40	62.90	-3	11,153	-0.03%
2019/12/12	0	0.00	1	61.80	62.00	-1	10,841	-0.01%
2019/12/11	1	61.50	0	0.00	61.50	1	10,740	0.01%
2019/12/10	0	0.00	1	61.50	61.50	-1	10,729	-0.01%
2019/12/05	1	61.50	0	0.00	61.20	1	10,704	0.01%
2019/12/04	2	60.90	1	61.40	61.40	1	10,638	0.01%
2019/12/03	0	0.00	4	61.40	61.60	-4	10,597	-0.04%
2019/11/29	28	60.91	0	0.00	60.30	28	10,490	0.27%
2019/11/28	3	61.07	0	0.00	61.10	3	10,377	0.03%
2019/11/27	1	61.90	0	0.00	61.50	1	10,296	0.01%
2019/11/22	0	0.00	2	63.35	63.20	-2	9,882	-0.02%
2019/11/21	2	62.60	1	62.70	62.60	1	9,740	0.01%
2019/11/20	0	0.00	2	63.40	63.50	-2	9,635	-0.02%
2019/11/19	0	0.00	12	63.48	63.50	-12	9,517	-0.13%
2019/11/18	0	0.00	2	63.30	63.20	-2	9,345	-0.02%
2019/11/14	4	62.80	5	62.48	63.10	-1	9,077	-0.01%
2019/11/13	0	0.00	1	61.00	60.90	-1	8,633	-0.01%
2019/11/12	0	0.00	5	60.90	61.00	-5	8,613	-0.06%
2019/11/11	5	61.34	2	61.20	60.70	3	8,726	0.03%
2019/11/08	0	0.00	10	61.80	61.80	-10	8,655	-0.12%
2019/11/05	5	62.22	6	62.13	62.40	-1	8,452	-0.01%
2019/11/04	4	60.75	4	60.80	61.20	0	8,223	0.00%
2019/11/01	0	0.00	11	59.51	59.90	-11	8,014	-0.14%
2019/10/31	0	0.00	12.2	58.52	58.50	-12.2	7,970	-0.15%
2019/10/28	0	0.00	1	58.20	58.30	-1	7,926	-0.01%
2019/10/25	0	0.00	5	57.70	58.10	-5	8,021	-0.06%
2019/10/24	0	0.00	11	57.95	58.00	-11	8,000	-0.14%
2019/10/23	1	57.50	1	57.70	58.20	0	7,919	0.00%
2019/10/21	0	0.00	1	55.90	56.40	-1	7,474	-0.01%
2019/10/18	8	54.54	7	54.79	54.40	1	7,236	0.01%
2019/10/17	5	54.00	0	0.00	54.20	5	6,944	0.07%
2019/10/16	0	0.00	1	54.50	54.30	-1	6,727	-0.01%
2019/10/15	2	53.80	0	0.00	54.00	2	6,622	0.03%
2019/10/09	4	54.48	0	0.00	54.40	4	6,435	0.06%
2019/10/07	16	54.59	0	0.00	54.40	16	6,367	0.25%
2019/10/03	13	54.38	0	0.00	54.40	13	6,309	0.21%
2019/10/02	1	55.60	0	0.00	55.20	1	6,159	0.02%
2019/09/24	2	57.10	0	0.00	57.50	2	6,047	0.03%
2019/09/23	2	58.20	3	57.50	57.80	-1	5,948	-0.02%
2019/09/20	1	56.50	1	56.80	56.80	0	5,874	0.00%
2019/09/16	0	0.00	2	56.40	56.70	-2	6,073	-0.03%
2019/09/11	2	56.50	2	56.50	56.50	0	6,250	0.00%
2019/08/30	0	0.00	1	56.00	56.50	-1	6,425	-0.02%
2019/08/29	0	0.00	4	55.65	55.50	-4	6,380	-0.06%
2019/08/27	2	55.20	7	55.04	54.90	-5	6,405	-0.08%
2019/08/26	5	54.76	0	0.00	55.00	5	6,462	0.08%
2019/08/23	10	55.50	0	0.00	56.00	10	6,476	0.15%
2019/08/22	1	55.50	0	0.00	55.60	1	6,503	0.02%
2019/08/15	0	0.00	8	56.30	56.20	-8	6,490	-0.12%
2019/08/14	0	0.00	5	55.50	56.30	-5	6,465	-0.08%
2019/08/12	1	54.20	0	0.00	54.50	1	6,352	0.02%
2019/08/06	5	53.30	0	0.00	53.50	5	6,473	0.08%
2019/08/05	10	54.00	0	0.00	53.90	10	6,463	0.15%
2019/08/02	3	55.00	0	0.00	54.90	3	6,399	0.05%
2019/07/30	15	58.03	0	0.00	57.90	15	6,215	0.24%
2019/07/29	0	0.00	1	58.00	57.90	-1	6,222	-0.02%
2019/07/26	1	61.50	5	61.60	61.50	-4	6,096	-0.07%
2019/07/25	0	0.00	1.1	61.31	61.50	-1.1	6,011	-0.02%
2019/07/19	2	61.50	0	0.00	60.90	2	6,023	0.03%
2019/07/18	1	61.60	0	0.00	61.60	1	5,943	0.02%
2019/07/16	0	0.00	1	61.90	61.90	-1	5,960	-0.02%
2019/07/11	2	61.00	0	0.00	60.70	2	6,256	0.03%
2019/07/09	1	60.30	0	0.00	60.10	1	6,332	0.02%
2019/07/03	0	0.00	3	61.00	60.70	-3	6,433	-0.05%
2019/07/02	0	0.00	2	61.20	61.40	-2	6,464	-0.03%
2019/06/21	0	0.00	1	61.30	61.30	-1	6,451	-0.02%
2019/06/20	0	0.00	2	60.85	60.80	-2	6,366	-0.03%
2019/06/19	0	0.00	12	60.09	60.30	-12	6,275	-0.19%
2019/06/17	0	0.00	3	59.10	59.10	-3	6,266	-0.05%
2019/06/13	0	0.00	1	60.30	60.00	-1	6,273	-0.02%
2019/06/12	3	59.87	10	60.00	60.00	-7	6,319	-0.11%
2019/05/28	2	56.60	0	0.00	56.70	2	6,252	0.03%
2019/05/14	9	57.14	0	0.00	57.40	9	6,256	0.14%
2019/05/13	12	58.25	0	0.00	58.00	12	6,269	0.19%
2019/05/06	0	0.00	1	58.70	58.40	-1	6,421	-0.02%
2019/04/30	0	0.00	54	58.58	59.20	-54	6,291	-0.86%
2019/04/29	0.2	59.70	0	0.00	59.70	0.2	6,334	0.00%
2019/04/26	0	0.00	2	58.90	59.00	-2	6,341	-0.03%
2019/04/23	5	60.10	0	0.00	60.60	5	6,844	0.07%
2019/04/22	1	60.00	0	0.00	59.80	1	6,833	0.01%
2019/04/19	5	60.36	7	60.26	60.30	-2	6,883	-0.03%
2019/04/18	3	60.70	0	0.00	60.80	3	6,937	0.04%
2019/04/17	4	60.83	1	60.20	60.70	3	6,997	0.04%
2019/04/15	1	58.90	0	0.00	58.80	1	6,873	0.01%
2019/04/12	1	58.10	2	58.90	58.80	-1	6,845	-0.01%
2019/04/11	6	58.70	0	0.00	58.20	6	6,838	0.09%
2019/04/10	6	58.72	1	58.60	59.00	5	6,820	0.07%
2019/04/08	5	58.30	0	0.00	58.30	5	6,825	0.07%
2019/04/03	0	0.00	5	58.00	57.80	-5	6,753	-0.07%
2019/04/02	6	58.30	0	0.00	58.00	6	6,724	0.09%
2019/03/29	1	57.50	0	0.00	57.80	1	6,502	0.02%
2019/03/25	11	55.64	0	0.00	56.10	11	6,525	0.17%
2019/03/18	0	0.00	1	57.00	57.20	-1	6,516	-0.02%
2019/03/12	2	56.30	0	0.00	56.50	2	6,496	0.03%
2019/03/08	1	56.00	0	0.00	56.00	1	6,732	0.01%
2019/03/06	2	56.15	0	0.00	56.30	2	6,802	0.03%
2019/03/04	6	56.47	0	0.00	56.60	6	6,844	0.09%
2019/02/27	0	0.00	1	56.90	57.20	-1	6,787	-0.01%
2019/02/26	0	0.00	10	57.20	56.90	-10	6,731	-0.15%
2019/02/21	2	56.90	0	0.00	56.20	2	6,578	0.03%
2019/02/20	0	0.00	2	57.00	57.10	-2	6,542	-0.03%
2019/02/14	5	56.10	0	0.00	57.00	5	6,515	0.08%
2019/02/13	1	56.10	44	56.20	56.20	-43	6,424	-0.67%
2019/02/12	10	56.60	0	0.00	56.80	10	6,353	0.16%
2019/02/11	3	56.50	1	56.50	56.50	2	6,289	0.03%
2019/01/30	10	56.00	0	0.00	55.90	10	6,237	0.16%
2019/01/28	0	0.00	5	55.90	55.90	-5	6,119	-0.08%
2019/01/24	0	0.00	2	55.50	55.50	-2	6,019	-0.03%
2019/01/22	0	0.00	1	55.00	55.00	-1	6,037	-0.02%
2019/01/21	0	0.00	5	55.40	55.20	-5	5,992	-0.08%
2019/01/16	2	54.70	10	55.00	54.80	-8	5,768	-0.14%
2019/01/15	17	53.80	3	53.20	53.80	14	5,478	0.26%
2019/01/11	0	0.00	10	53.20	53.20	-10	5,527	-0.18%
2019/01/10	0	0.00	2	53.00	53.30	-2	5,471	-0.04%
2019/01/08	0	0.00	2	53.00	52.80	-2	5,370	-0.04%
2019/01/07	1	52.70	0	0.00	52.50	1	5,362	0.02%
2019/01/04	0	0.00	15	52.00	52.00	-15	5,341	-0.28%
2019/01/03	0	0.00	1	52.10	52.50	-1	5,573	-0.02%
2018/12/28	0	0.00	1	52.70	52.70	-1	5,630	-0.02%
2018/12/20	2	51.50	0	0.00	51.70	2	5,791	0.03%
2018/12/19	0	0.00	2	50.80	51.20	-2	5,708	-0.04%
2018/12/17	0	0.00	3	51.10	50.90	-3	5,801	-0.05%
2018/12/14	1	50.60	4	50.88	50.80	-3	5,826	-0.05%
2018/12/11	0	0.00	1	49.80	50.10	-1	6,030	-0.02%
2018/11/30	0	0.00	1	49.50	49.95	-1	6,504	-0.02%
2018/11/13	1	48.60	0	0.00	48.70	1	6,642	0.02%
2018/11/12	0	0.00	1	49.50	49.50	-1	6,679	-0.01%
2018/11/01	0	0.00	1	48.90	49.20	-1	6,840	-0.01%
2018/10/25	1	47.20	0	0.00	47.50	1	6,864	0.01%
2018/10/17	30	49.00	0	0.00	49.00	30	7,209	0.42%
2018/10/15	0	0.00	4	48.50	48.45	-4	7,192	-0.06%
2018/10/11	12	49.17	0	0.00	48.80	12	7,139	0.17%
2018/10/05	10	51.30	0	0.00	50.50	10	6,793	0.15%
2018/09/28	0	0.00	3	53.07	53.20	-3	6,875	-0.04%
2018/09/25	0	0.00	1	53.00	53.00	-1	7,033	-0.01%
2018/09/18	0	0.00	7	52.87	52.80	-7	7,093	-0.10%
2018/09/17	15	51.90	0	0.00	52.30	15	6,946	0.22%
2018/09/13	120	51.37	0	0.00	51.70	120	6,860	1.75%	大買/鉅額交易
2018/09/12	0	0.00	5.9	50.16	50.30	-5.9	6,765	-0.09%
2018/09/11	1	49.70	0	0.00	49.70	1	6,755	0.01%
2018/09/10	8	49.44	0	0.00	49.60	8	6,753	0.12%
2018/09/07	6	50.35	0	0.00	50.10	6	6,853	0.09%
2018/09/06	2	50.70	0	0.00	50.70	2	6,817	0.03%
2018/09/04	1	51.80	0	0.00	52.00	1	6,705	0.01%
2018/08/31	1	53.00	0	0.00	52.80	1	6,729	0.01%
2018/08/28	0	0.00	1	52.90	53.00	-1	6,879	-0.01%
2018/08/27	1	51.80	0	0.00	51.70	1	7,106	0.01%
2018/08/17	0	0.00	2	52.00	52.20	-2	7,680	-0.03%
2018/08/16	1	51.40	0	0.00	51.40	1	7,656	0.01%
2018/08/06	0	0.00	2	52.70	52.60	-2	8,218	-0.02%
2018/08/02	1	52.50	0	0.00	52.30	1	8,256	0.01%
2018/07/30	4	52.38	0	0.00	52.50	4	8,330	0.05%
2018/07/27	1	55.50	8	55.56	55.60	-7	8,218	-0.09%
2018/07/26	1	55.50	0	0.00	55.50	1	8,111	0.01%
2018/07/06	11	51.69	0	0.00	51.70	11	8,434	0.13%
2018/07/05	1	51.90	0	0.00	52.10	1	8,387	0.01%
2018/07/04	6	52.08	0	0.00	51.90	6	8,364	0.07%
2018/07/02	10	53.30	0	0.00	53.00	10	8,300	0.12%
2018/06/29	1	52.70	0	0.00	53.50	1	8,254	0.01%
2018/06/28	1	52.50	0	0.00	52.80	1	8,166	0.01%
2018/06/27	5	53.04	0	0.00	53.00	5	8,091	0.06%
2018/06/26	11	53.34	0	0.00	53.20	11	8,089	0.14%
2018/06/25	1	53.60	1	54.20	53.70	0	8,120	0.00%
2018/06/21	1	54.00	0	0.00	54.00	1	8,133	0.01%
2018/06/20	10	53.45	0	0.00	54.00	10	8,136	0.12%
2018/06/19	4	53.98	0	0.00	53.50	4	8,098	0.05%
2018/06/11	0	0.00	4	55.60	55.30	-4	7,585	-0.05%
2018/06/08	1	55.90	0	0.00	56.20	1	7,453	0.01%
2018/06/06	0	0.00	1	57.20	57.20	-1	7,336	-0.01%
2018/06/05	7	57.04	1	57.00	57.00	6	7,238	0.08%
2018/06/04	12	56.88	1	57.30	57.50	11	7,131	0.15%
2018/06/01	9	54.67	12	54.68	55.10	-3	6,838	-0.04%
2018/05/31	20	53.50	5	53.50	53.00	15	6,612	0.23%
2018/05/25	0	0.00	1	53.30	53.40	-1	6,446	-0.02%
2018/05/24	0	0.00	2	53.40	53.50	-2	6,372	-0.03%
2018/05/22	2	54.00	0	0.00	55.00	2	6,283	0.03%
2018/05/17	2	52.95	0	0.00	52.90	2	6,265	0.03%
2018/05/16	1	52.30	0	0.00	52.60	1	6,237	0.02%
2018/05/14	1	52.20	0	0.00	52.10	1	6,321	0.02%
2018/05/11	2	53.20	0	0.00	53.10	2	6,128	0.03%
2018/05/03	1	52.60	0	0.00	52.70	1	5,975	0.02%
2018/04/26	1	54.20	0	0.00	54.10	1	5,912	0.02%
2018/04/23	1	54.10	0	0.00	54.10	1	6,067	0.02%
2018/04/18	75	53.63	26	53.20	53.20	49	6,000	0.82%
2018/04/12	1	56.60	0	0.00	56.80	1	5,691	0.02%
2018/04/11	2	57.60	0	0.00	57.50	2	5,664	0.04%
2018/04/10	3	57.80	0	0.00	57.70	3	5,708	0.05%
2018/04/03	2	58.40	0	0.00	58.30	2	5,761	0.03%
2018/04/02	0	0.00	2	59.00	59.00	-2	5,800	-0.03%
2018/03/31	2	59.30	0	0.00	59.10	2	5,829	0.03%
2018/03/29	2	58.90	0	0.00	58.80	2	5,799	0.03%
2018/03/27	5	59.96	0	0.00	59.80	5	5,629	0.09%
2018/03/22	0	0.00	3	61.37	61.10	-3	5,515	-0.05%
2018/03/20	0	0.00	1	60.70	60.80	-1	5,586	-0.02%
2018/03/09	2	59.40	1	59.50	59.30	1	6,197	0.02%
2018/03/06	2	59.70	0	0.00	59.50	2	6,661	0.03%
2018/03/05	2	59.25	2	59.40	59.30	0	7,039	0.00%
2018/03/01	1	58.50	0	0.00	58.80	1	7,068	0.01%
2018/02/27	10	59.80	0	0.00	59.60	10	7,023	0.14%
2018/02/07	2	60.25	0	0.00	59.40	2	7,980	0.03%
2018/02/06	2	60.75	0	0.00	60.00	2	7,904	0.03%
2018/02/02	0	0.00	10	63.50	64.00	-10	7,677	-0.13%
2018/01/23	0	0.00	6	64.48	64.20	-6	7,460	-0.08%
2018/01/18	5	64.50	0	0.00	64.60	5	7,260	0.07%
2018/01/11	1	61.30	0	0.00	62.10	1	7,129	0.01%
2018/01/09	1	61.30	0	0.00	61.50	1	7,115	0.01%
2018/01/03	2	62.50	0	0.00	62.60	2	7,163	0.03%