創惟 (6104)-群益金鼎券商分點個股進出

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

創惟

(6104)

可現股當沖

股價
94.8
漲跌
▼0.2
漲幅
-0.21%
成交量
305張
產業
上櫃半導體類股
813人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

創惟 (6104)籌碼相關－群益金鼎券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	92.30	0	0.00	92.30	0	2,342	0.00%
2024/04/22	0	92.20	15	93.20	91.20	-15	2,353	-0.64%
2024/04/19	0	0.00	9	93.87	93.50	-9	2,357	-0.38%
2024/04/18	0	0.00	7	97.09	96.80	-7	2,361	-0.30%
2024/04/17	0	0.00	13	96.56	97.60	-13	2,379	-0.55%
2024/04/16	0.1	94.40	8	94.18	94.00	-7.9	2,384	-0.33%
2024/04/15	1.1	98.09	0	0.00	98.00	1.1	2,372	0.04%
2024/04/12	0	0.00	3	104.17	103.50	-3	2,363	-0.13%
2024/04/11	22.1	105.78	2	102.25	103.00	20.1	2,379	0.85%
2024/04/10	0	108.17	2	107.50	108.00	-2	2,368	-0.08%
2024/04/09	0	107.50	0	0.00	106.50	0	2,391	0.00%
2024/04/08	0	108.50	0	0.00	108.00	0	2,408	0.00%
2024/04/01	0	0.00	0.1	111.00	111.00	-0.1	2,457	0.00%
2024/03/29	0	0.00	3.2	107.18	107.00	-3.2	2,479	-0.13%
2024/03/28	0	0.00	3	108.00	108.00	-3	2,525	-0.12%
2024/03/27	0	0.00	2	108.50	109.00	-2	2,533	-0.08%
2024/03/26	8	108.00	29	108.62	108.00	-21	2,542	-0.83%
2024/03/25	5	111.00	0	0.00	110.50	5	2,544	0.20%
2024/03/22	2	109.00	2	108.50	109.00	0	2,555	0.00%
2024/03/21	15	108.50	15	107.57	108.50	0	2,568	0.00%
2024/03/20	3	106.67	3	108.00	106.50	0	2,580	0.00%
2024/03/18	1	107.00	0	0.00	107.00	1	2,755	0.04%
2024/03/15	9	105.44	18	105.61	105.50	-9	2,787	-0.32%
2024/03/13	38.1	105.64	32	106.22	105.50	6.1	2,804	0.22%
2024/03/12	1.1	109.45	0	0.00	108.50	1.1	2,818	0.04%
2024/03/11	3	108.67	2	108.50	108.50	1	2,862	0.03%
2024/03/08	10	108.40	17	109.53	108.00	-7	2,890	-0.24%
2024/03/07	31	112.31	32	115.17	112.00	-1	2,910	-0.03%
2024/03/06	20	117.35	19.1	119.34	117.00	0.9	2,930	0.03%
2024/03/05	22.2	120.54	21.2	119.39	120.50	1	2,987	0.03%
2024/03/04	15.1	120.74	17	122.38	120.50	-2	3,162	-0.06%
2024/03/01	5	121.81	6	121.58	122.00	-1	3,233	-0.03%
2024/02/29	24.3	120.97	58	121.46	121.00	-33.7	3,326	-1.01%
2024/02/27	33.1	122.98	42	124.89	123.00	-8.9	3,643	-0.24%
2024/02/26	99.2	128.64	37.3	128.59	127.50	61.8	3,764	1.64%
2024/02/23	28	123.41	6.5	124.42	125.00	21.5	3,675	0.59%
2024/02/22	0.1	114.50	0.2	114.50	114.50	-0.1	3,461	0.00%
2024/02/21	0.2	116.00	0	0.00	115.50	0.2	3,593	0.00%
2024/02/20	1.1	114.95	3	118.00	115.00	-1.9	3,646	-0.05%
2024/02/19	0	0.00	5	115.80	115.50	-5	3,689	-0.14%
2024/02/16	30	118.20	0.1	117.50	118.50	30	3,815	0.78%
2024/02/15	1.1	112.05	0.1	111.50	113.50	1	3,787	0.03%
2024/02/02	0	0.00	3	109.00	110.50	-3	3,759	-0.08%
2024/01/31	2	107.75	5	108.90	109.00	-3	3,761	-0.08%
2024/01/30	0	0.00	2	106.00	106.00	-2	3,756	-0.05%
2024/01/29	0	0.00	1	106.50	107.50	-1	3,775	-0.03%
2024/01/26	0	0.00	0.6	107.08	106.00	-0.6	3,785	-0.02%
2024/01/25	1	108.50	0	0.00	107.00	1	3,787	0.03%
2024/01/23	0.1	108.00	0	0.00	108.00	0.1	3,792	0.00%
2024/01/22	3.1	108.76	3	106.67	109.50	0.1	3,808	0.00%
2024/01/19	5	106.00	5	106.80	106.00	0	3,820	0.00%
2024/01/18	9	105.50	9	105.67	105.50	0	3,848	0.00%
2024/01/17	7.1	106.01	7	106.07	106.00	0.1	3,894	0.00%
2024/01/16	0	0.00	4	111.25	111.50	-4	3,865	-0.10%
2024/01/15	0	0.00	9	113.67	113.50	-9	3,874	-0.23%
2024/01/12	0.1	114.50	16	111.50	111.00	-15.9	3,894	-0.41%
2024/01/11	28	114.96	10	114.45	114.00	18	3,908	0.46%
2024/01/10	1	115.50	17	115.06	117.00	-16	3,970	-0.40%
2024/01/09	16	113.75	19	114.87	113.50	-3	4,128	-0.07%
2024/01/08	10	115.70	10	118.60	115.50	0	4,202	0.00%
2024/01/05	0	0.00	0.1	118.59	118.50	-0.1	4,341	0.00%
2024/01/04	6.2	116.54	6	117.17	116.50	0.1	4,352	0.00%
2024/01/03	12	119.17	12.1	119.29	119.50	0	4,423	0.00%
2024/01/02	3.1	121.19	3	119.83	122.00	0.1	4,398	0.00%
2023/12/29	4.1	118.74	42	118.54	120.00	-37.9	4,380	-0.87%
2023/12/28	1	120.50	10	120.70	120.00	-9	4,373	-0.21%
2023/12/27	1.1	122.45	2.5	123.41	122.00	-1.4	4,368	-0.03%
2023/12/26	2.1	121.69	0.1	122.78	121.00	2	4,337	0.05%
2023/12/25	35	121.69	25	120.62	122.00	10	4,299	0.23%
2023/12/22	8	117.93	10	117.40	118.00	-2	4,259	-0.05%
2023/12/21	2.1	116.74	0	0.00	116.00	2.1	4,258	0.05%
2023/12/20	6	117.67	13	118.54	117.50	-7	4,254	-0.16%
2023/12/19	8	118.00	45	117.57	118.50	-37	4,245	-0.87%
2023/12/18	4	117.13	21	117.69	117.00	-17	4,248	-0.40%
2023/12/15	20	119.03	27	120.07	119.00	-7	4,246	-0.16%
2023/12/14	11.1	120.18	20	120.38	121.00	-8.9	4,256	-0.21%
2023/12/13	29	119.95	50	124.78	119.50	-21	4,237	-0.50%
2023/12/12	24.5	128.65	19	128.00	128.00	5.5	4,152	0.13%
2023/12/11	0	0.00	7	128.21	127.50	-7	4,161	-0.17%
2023/12/08	7	127.93	8	129.94	127.50	-1	4,218	-0.02%
2023/12/07	28	128.48	19	128.29	128.00	9	4,201	0.21%
2023/12/06	17	130.85	12.5	127.89	131.50	4.6	4,195	0.11%
2023/12/05	16.3	127.32	26	127.42	127.00	-9.7	4,166	-0.23%
2023/12/04	51.2	130.77	28.9	131.13	129.50	22.3	4,186	0.53%
2023/12/01	21.3	131.08	45.2	131.10	131.00	-23.9	4,173	-0.57%
2023/11/30	35	133.74	37	134.28	134.00	-2	4,183	-0.05%
2023/11/29	36.6	136.06	84.2	130.81	136.50	-47.6	4,198	-1.13%
2023/11/28	100.2	130.98	22.4	128.75	132.50	77.9	4,025	1.93%
2023/11/27	23.1	126.96	24.2	128.78	126.50	-1.1	3,997	-0.03%
2023/11/24	67.4	131.53	56	130.83	128.00	11.4	3,972	0.29%
2023/11/22	147	126.44	7	124.50	128.00	140	3,474	4.03%	大買/鉅額交易
2023/11/21	20	119.68	28.2	119.73	120.00	-8.2	3,257	-0.25%
2023/11/20	26.7	121.32	15.2	120.02	119.50	11.6	3,193	0.36%
2023/11/17	28	116.89	25.4	114.87	118.50	2.7	3,044	0.09%
2023/11/16	6.2	114.31	26	113.50	114.00	-19.8	2,984	-0.66%
2023/11/15	25.8	118.73	17.1	118.18	117.50	8.8	2,910	0.30%
2023/11/14	4	111.25	3	111.00	113.50	1	2,755	0.04%
2023/11/13	0	0.00	10	108.50	109.00	-10	2,731	-0.37%
2023/11/10	10	105.40	2	105.50	105.00	8	2,725	0.29%
2023/11/09	19	106.37	16	106.78	106.00	3	2,722	0.11%
2023/11/08	8	109.44	5	110.10	109.00	3	2,720	0.11%
2023/11/07	36	110.69	20	110.40	110.00	16	2,719	0.59%
2023/11/06	2	110.50	0	0.00	111.00	2	2,739	0.07%
2023/11/03	19	107.45	15	108.03	107.00	4	2,748	0.15%
2023/11/02	2	108.00	2	107.00	108.00	0	2,759	0.00%
2023/11/01	6	105.75	9	106.44	105.00	-3	2,783	-0.11%
2023/10/31	11	105.55	11	108.09	105.50	0	2,804	0.00%
2023/10/30	8	108.94	5	109.20	109.00	3	2,818	0.11%
2023/10/27	13	105.65	12	106.08	105.50	1	2,819	0.04%
2023/10/26	27	108.85	22	109.95	107.50	5	2,878	0.17%
2023/10/25	23	114.52	7	114.57	113.50	16	2,913	0.55%
2023/10/24	15	109.17	16	108.97	109.50	-1	2,972	-0.03%
2023/10/23	6	109.92	6	110.33	110.00	0	3,163	0.00%
2023/10/20	17	111.24	58	107.59	112.00	-41	3,248	-1.26%
2023/10/19	13	109.88	13	109.46	110.00	0	3,244	0.00%
2023/10/18	26	109.10	55	111.54	108.50	-29	3,252	-0.89%
2023/10/17	24	112.79	118	113.44	111.50	-94	3,256	-2.89%	大賣/
2023/10/16	18	115.69	20	117.18	114.50	-2	3,177	-0.06%
2023/10/13	157	118.79	8	118.00	120.50	149	3,102	4.80%	大買/鉅額交易
2023/10/12	1	107.50	1	106.00	111.00	0	2,973	0.00%
2023/10/11	22	106.68	17	108.35	105.50	5	2,981	0.17%
2023/10/06	7	103.50	7	103.29	103.50	0	2,926	0.00%
2023/10/05	4	104.38	4	103.75	104.00	0	2,933	0.00%
2023/10/04	2	103.50	2	102.50	103.50	0	2,935	0.00%
2023/10/03	3	105.33	4	106.13	104.50	-1	2,947	-0.03%
2023/10/02	1	105.50	0	0.00	105.00	1	2,960	0.03%
2023/09/28	2	103.50	2	103.75	103.50	0	2,964	0.00%
2023/09/27	3	103.83	26	104.50	104.00	-23	2,970	-0.77%
2023/09/26	9	105.28	14	105.61	105.00	-5	2,979	-0.17%
2023/09/25	8	108.50	8	108.69	108.50	0	2,977	0.00%
2023/09/22	0	0.00	1	107.50	109.50	-1	2,974	-0.03%
2023/09/21	13	109.35	12	110.83	109.00	1	2,971	0.03%
2023/09/20	2	113.50	2.3	114.57	113.50	-0.3	2,952	-0.01%
2023/09/19	26	114.71	46	115.57	114.50	-20	2,955	-0.68%
2023/09/18	44	118.51	14	118.32	118.50	30	2,935	1.02%
2023/09/15	30.3	119.02	30	119.27	118.00	0.3	2,918	0.01%
2023/09/14	1	117.00	1	116.50	118.00	0	2,872	0.00%
2023/09/13	31.1	112.33	21	114.79	112.00	10.1	2,938	0.34%
2023/09/12	2	116.50	2.2	116.00	116.50	-0.2	2,879	-0.01%
2023/09/11	15	115.60	15.1	116.26	115.50	-0.1	2,897	0.00%
2023/09/08	0.1	115.50	6	117.00	117.50	-6	2,906	-0.20%
2023/09/07	2.2	117.01	2	115.50	116.50	0.2	2,928	0.01%
2023/09/06	2.1	118.26	1	119.00	118.00	1.1	2,873	0.04%
2023/09/05	9	118.78	8	116.01	117.50	1	2,830	0.03%
2023/09/04	25	118.32	0	115.00	117.50	25	2,771	0.90%
2023/09/01	0	114.50	1	113.99	114.00	-1	2,689	-0.04%
2023/08/31	6	113.17	13	112.19	113.00	-7	2,671	-0.26%
2023/08/30	5	108.60	4	108.63	108.00	1	2,608	0.04%
2023/08/29	6	108.17	3.1	106.32	108.00	2.9	2,547	0.11%
2023/08/28	1	103.00	2	103.25	103.00	-1	2,488	-0.04%
2023/08/25	0	0.00	4	98.18	99.60	-4	2,568	-0.16%
2023/08/24	1	99.80	1	98.50	98.20	0	2,622	0.00%
2023/08/18	7.2	100.36	0	0.00	99.50	7.2	2,693	0.27%
2023/08/17	3	101.00	9.2	101.98	102.00	-6.2	2,698	-0.23%
2023/08/16	0	0.00	3.1	96.54	96.60	-3.1	2,681	-0.12%
2023/08/14	0	0.00	3	93.80	94.40	-3	2,694	-0.11%
2023/08/11	0	0.00	1	99.00	98.10	-1	2,680	-0.04%
2023/08/10	4	99.38	1	98.20	98.10	3	2,673	0.11%
2023/08/09	2.2	102.59	21	104.05	103.00	-18.8	2,643	-0.71%
2023/08/08	0	0.00	42	105.42	105.00	-42	2,629	-1.60%
2023/08/07	0.1	107.50	12	107.38	106.50	-11.9	2,629	-0.45%
2023/08/04	1	109.50	0	0.00	109.00	1	2,606	0.04%
2023/08/02	9.3	111.52	11	111.05	111.50	-1.7	2,584	-0.07%
2023/08/01	1.2	115.83	0	0.00	114.00	1.2	2,570	0.05%
2023/07/31	11.3	115.47	21	117.00	115.00	-9.7	2,571	-0.38%
2023/07/28	0	0.00	2.3	120.87	120.00	-2.3	2,509	-0.09%
2023/07/27	19	119.05	16.3	116.32	120.00	2.7	2,443	0.11%
2023/07/26	47.1	121.46	17.2	118.73	113.50	29.9	2,343	1.28%
2023/07/25	8.1	117.33	6.5	116.42	117.50	1.6	2,174	0.07%
2023/07/24	8.2	109.57	13	109.23	109.00	-4.8	2,094	-0.23%
2023/07/21	3.4	112.24	8.2	111.63	112.50	-4.9	2,119	-0.23%
2023/07/20	54.2	116.31	16.3	116.35	115.00	37.9	2,140	1.77%
2023/07/19	43.1	114.81	10.1	114.90	114.00	33	2,105	1.57%
2023/07/18	0.1	108.00	0	0.00	107.50	0.1	2,059	0.00%
2023/07/14	1	107.00	0	0.00	106.00	1	2,065	0.05%
2023/07/13	0	0.00	13.1	110.04	110.00	-13.1	2,059	-0.63%
2023/07/12	1	109.00	13	108.65	107.00	-12	2,053	-0.58%
2023/07/10	0.1	107.00	0	0.00	106.00	0.1	2,141	0.00%
2023/07/07	0.1	109.00	0	0.00	108.50	0.1	2,219	0.00%
2023/07/06	0	0.00	1.2	112.72	112.50	-1.2	2,220	-0.05%
2023/07/05	0.2	114.21	3	114.50	112.50	-2.8	2,225	-0.13%
2023/06/30	0	0.00	1	111.50	112.00	-1	2,275	-0.04%
2023/06/29	0	0.00	10	111.50	111.50	-10	2,295	-0.44%
2023/06/27	1.2	111.96	1	110.52	109.50	0.1	2,361	0.01%
2023/06/26	0.1	113.00	0.2	114.00	113.00	-0.1	2,383	0.00%
2023/06/21	0.2	115.33	0.1	115.50	115.50	0.2	2,566	0.01%
2023/06/20	2.3	115.73	7.1	115.08	115.50	-4.9	2,605	-0.19%
2023/06/19	23.1	118.24	3	119.67	116.00	20.1	2,700	0.74%
2023/06/16	0.2	114.75	8	116.00	114.00	-7.8	2,659	-0.29%
2023/06/14	1.1	118.45	1	117.50	117.50	0.1	2,712	0.00%
2023/06/13	0	0.00	10	117.35	117.50	-10	2,727	-0.37%
2023/06/12	0	0.00	5	113.50	113.00	-5	2,720	-0.18%
2023/06/08	2.1	115.48	0	0.00	113.50	2.1	2,995	0.07%
2023/06/06	0	0.00	2	115.50	114.50	-2	3,256	-0.06%
2023/06/05	11.1	118.99	11	119.41	119.00	0.1	3,270	0.00%
2023/06/02	9	116.94	31	116.95	116.50	-22	3,297	-0.67%
2023/06/01	43	116.66	12	116.75	117.00	31	3,392	0.91%
2023/05/31	17	117.94	12	117.83	117.50	5	3,444	0.15%
2023/05/30	13	114.50	8	114.50	115.00	5	3,404	0.15%
2023/05/29	24	112.02	4	106.75	112.50	20	3,411	0.59%
2023/05/26	5	106.00	1	106.50	106.00	4	3,510	0.11%
2023/05/25	0	0.00	1	109.50	109.00	-1	3,643	-0.03%
2023/05/23	6	111.75	52	111.03	111.50	-46	3,941	-1.17%
2023/05/18	20	109.15	0	0.00	109.50	20	4,583	0.44%
2023/05/12	0	0.00	1	107.00	107.50	-1	5,141	-0.02%
2023/05/11	1	105.00	0	0.00	104.50	1	5,270	0.02%
2023/05/09	1	107.00	1	108.00	107.50	0	5,553	0.00%
2023/05/04	0.2	108.50	0	0.00	106.50	0.2	6,359	0.00%
2023/05/03	0	0.00	6	108.00	109.50	-6	6,431	-0.09%
2023/04/28	0	0.00	20	106.58	108.00	-20	6,574	-0.30%
2023/04/27	4	104.25	4	103.25	103.50	0	6,555	0.00%
2023/04/26	4	104.00	6	103.25	105.50	-2	6,583	-0.03%
2023/04/25	5	102.50	16	103.78	102.50	-11	6,707	-0.16%
2023/04/24	10	110.65	5	109.50	108.50	5	6,698	0.07%
2023/04/21	9	112.00	31	112.21	111.50	-22	6,702	-0.33%
2023/04/20	3	117.50	11	115.68	115.50	-8	6,780	-0.12%
2023/04/19	0	0.00	1	120.00	120.00	-1	6,791	-0.01%
2023/04/18	1	124.00	14	120.86	121.50	-13	6,814	-0.19%
2023/04/17	0	0.00	1	124.50	124.50	-1	6,883	-0.01%
2023/04/13	6	125.25	44	123.85	122.00	-38	7,028	-0.54%
2023/04/12	106	128.54	0	0.00	130.00	106	6,966	1.52%	大買/鉅額交易
2023/04/11	0	0.00	22	125.50	125.50	-22	6,893	-0.32%
2023/04/07	28	125.50	0	0.00	125.50	28	6,957	0.40%
2023/04/06	2	125.00	0	0.00	125.50	2	6,940	0.03%
2023/03/31	2	123.00	0	0.00	122.50	2	6,936	0.03%
2023/03/30	3	121.83	1	123.00	122.00	2	6,950	0.03%
2023/03/29	1.2	120.67	1	121.00	119.00	0.2	6,962	0.00%
2023/03/28	2	122.00	0	0.00	121.00	2	7,000	0.03%
2023/03/27	18	125.69	18	126.58	125.50	0	6,987	0.00%
2023/03/24	29	127.97	30	129.03	127.50	-1	7,028	-0.01%
2023/03/23	7.2	125.63	7	125.36	125.50	0.2	6,863	0.00%
2023/03/22	51	127.92	52	126.60	126.00	-1	6,859	-0.01%
2023/03/21	132	122.68	1	122.00	125.50	131	6,789	1.93%	大買/鉅額交易
2023/03/20	1	121.50	1	121.00	120.50	0	6,795	0.00%
2023/03/17	2	119.50	2	119.50	119.50	0	6,849	0.00%
2023/03/16	5	116.20	46	115.98	116.50	-41	6,879	-0.60%
2023/03/14	10	116.80	10	118.75	116.50	0	7,024	0.00%
2023/03/13	13	120.19	115	113.44	120.50	-102	7,217	-1.41%	大賣/鉅額交易
2023/03/10	1	124.00	2.2	125.73	124.00	-1.2	7,418	-0.02%
2023/03/09	9	130.00	9	132.89	128.00	0	7,584	0.00%
2023/03/08	5.1	127.87	55	126.95	128.00	-50	7,472	-0.67%
2023/03/07	19.1	127.87	19	128.05	127.00	0.1	7,556	0.00%
2023/03/06	15	130.87	20	128.75	130.00	-5	7,594	-0.07%
2023/03/03	3	127.50	16	127.50	127.00	-13	7,687	-0.17%
2023/03/02	10.1	126.95	9	127.17	126.50	1.1	7,798	0.01%
2023/03/01	1	127.00	5	125.60	127.00	-4	7,790	-0.05%
2023/02/24	17	125.74	12	128.08	124.00	5	7,833	0.06%
2023/02/23	28.1	127.59	19.2	125.66	128.00	8.9	7,790	0.11%
2023/02/22	12.1	122.67	33	122.15	122.50	-20.9	7,937	-0.26%
2023/02/21	62	127.47	105.1	127.58	127.00	-43.1	8,019	-0.54%	大賣/
2023/02/20	8	127.31	350	127.56	127.50	-342	7,974	-4.29%	大賣/鉅額交易
2023/02/17	390	120.51	45.1	121.65	123.00	344.9	7,825	4.41%	大買/鉅額交易
2023/02/16	120.1	117.93	29.2	116.78	118.50	90.9	7,829	1.16%	大買/
2023/02/15	13.1	115.16	24.1	115.38	115.50	-11	8,157	-0.14%
2023/02/14	97.1	118.78	61.2	119.33	116.50	35.9	8,149	0.44%
2023/02/13	5	115.00	60	114.74	115.50	-55	8,051	-0.68%
2023/02/10	55	117.64	12	117.42	115.00	43	8,172	0.53%
2023/02/09	12.4	116.89	12	115.58	117.00	0.4	8,302	0.00%
2023/02/08	32.1	115.78	53	116.73	114.50	-20.9	8,304	-0.25%
2023/02/07	50	115.57	35	115.74	115.50	15	8,270	0.18%
2023/02/06	44	117.49	32	118.23	119.00	12	8,347	0.14%
2023/02/03	21	117.52	16	113.91	118.00	5	8,352	0.06%
2023/02/02	63	107.56	13	108.38	108.50	50	8,079	0.62%
2023/02/01	6	105.50	6	106.42	105.50	0	8,565	0.00%
2023/01/31	15	104.17	6.1	104.34	104.50	8.9	8,592	0.10%
2023/01/30	12.1	102.01	11	102.02	103.00	1.1	8,629	0.01%
2023/01/17	11	97.20	3.2	97.38	96.80	7.8	8,747	0.09%
2023/01/16	18.2	96.22	18.3	96.04	97.40	-0.1	8,952	0.00%
2023/01/13	7.3	97.37	7	97.44	96.00	0.3	8,997	0.00%
2023/01/12	26	97.64	7.1	98.07	95.30	18.9	8,962	0.21%
2023/01/11	0.1	97.93	13.1	98.17	98.30	-13	8,993	-0.14%
2023/01/10	34.2	98.48	8	98.97	97.50	26.1	9,081	0.29%
2023/01/09	8	97.01	9.3	97.96	96.70	-1.3	9,089	-0.01%
2023/01/06	21.3	96.69	1	96.70	96.70	20.3	9,139	0.22%
2023/01/05	10	95.70	8.1	96.56	96.00	1.9	9,212	0.02%
2023/01/04	18.1	95.18	6.1	95.39	96.10	12	9,225	0.13%
2023/01/03	20.1	91.06	7	89.96	92.50	13.1	9,221	0.14%
2022/12/30	11	89.90	2	89.40	88.00	9	9,307	0.10%
2022/12/29	0	0.00	13	88.01	87.80	-13	9,430	-0.14%
2022/12/28	8	88.96	23	88.56	88.30	-15	9,677	-0.16%
2022/12/27	4	90.93	4	90.35	90.30	0	9,891	0.00%
2022/12/26	0	0.00	4	87.83	87.60	-4	10,053	-0.04%
2022/12/23	26	88.02	0	0.00	88.80	26	10,276	0.25%
2022/12/22	3	88.80	15	89.33	88.60	-12	10,418	-0.12%
2022/12/21	3	89.33	18	89.98	88.40	-15	10,525	-0.14%
2022/12/20	3	90.77	8	92.76	89.30	-5	10,634	-0.05%
2022/12/19	1	93.70	4	95.70	93.70	-3	10,700	-0.03%
2022/12/16	2	98.05	1	97.20	95.70	1	10,759	0.01%
2022/12/15	2	101.50	0.2	103.00	101.00	1.8	10,815	0.02%
2022/12/14	1.2	103.42	1	102.50	102.50	0.2	10,830	0.00%
2022/12/13	4	101.63	6	101.83	101.00	-2	10,885	-0.02%
2022/12/12	2	102.50	3	102.50	101.00	-1	10,901	-0.01%
2022/12/09	51	106.75	38	106.01	105.50	13	10,914	0.12%
2022/12/08	4	104.25	25	104.72	104.00	-21	10,879	-0.19%
2022/12/07	7	104.07	7	104.00	103.00	0	10,887	0.00%
2022/12/06	24	105.75	23	105.91	104.50	1	10,835	0.01%
2022/12/05	69	108.78	96	108.52	109.50	-27	10,850	-0.25%
2022/12/02	70	106.41	89.1	104.89	107.00	-19.1	10,675	-0.18%
2022/12/01	58.1	100.78	20	99.83	100.00	38.1	10,409	0.37%
2022/11/29	7	94.53	7	96.17	94.50	0	10,435	0.00%
2022/11/28	7	97.10	19	96.58	97.60	-12	10,366	-0.12%
2022/11/25	11	98.34	14	97.49	96.50	-3	10,336	-0.03%
2022/11/24	45	95.62	17	95.22	96.20	28	10,197	0.27%
2022/11/23	2	90.90	10	91.94	91.10	-8	10,093	-0.08%
2022/11/22	19	92.34	75	91.55	90.90	-56	10,131	-0.55%
2022/11/21	17	95.46	31	95.54	94.30	-14	10,157	-0.14%
2022/11/18	117	95.26	115	96.10	95.10	2	10,210	0.02%	大買/大賣/
2022/11/17	21	95.60	8	95.74	96.30	13	10,032	0.13%
2022/11/16	14	94.61	13	95.08	94.30	1	9,957	0.01%
2022/11/15	23.1	93.81	14	94.36	94.50	9.1	9,958	0.09%
2022/11/14	34	94.23	62.3	94.50	95.00	-28.3	10,052	-0.28%
2022/11/11	104.3	94.95	17	94.69	91.70	87.3	10,143	0.86%	大買/
2022/11/10	5	91.00	4	90.55	91.00	1	9,942	0.01%
2022/11/09	8	91.05	9	91.19	91.80	-1	10,574	-0.01%
2022/11/08	26	88.86	24	90.83	88.50	2	10,728	0.02%
2022/11/07	12	90.02	13	89.38	89.00	-1	10,775	-0.01%
2022/11/04	8	88.33	18	88.44	89.00	-10	10,622	-0.09%
2022/11/03	14	89.25	34	88.81	88.60	-20	10,544	-0.19%
2022/11/02	11	88.46	14	88.02	89.00	-3	10,572	-0.03%
2022/11/01	158	86.14	105	87.45	87.10	53	10,461	0.51%	大買/大賣/
2022/10/31	19	83.66	53	84.15	83.40	-34	10,351	-0.33%
2022/10/28	164	82.81	131	83.44	82.10	33	10,407	0.32%	大買/大賣/
2022/10/27	0	0.00	21	82.48	82.60	-21	9,923	-0.21%
2022/10/26	28	75.50	2	75.50	75.10	26	9,967	0.26%
2022/10/25	15	76.43	15	76.79	75.20	0	9,988	0.00%
2022/10/24	9	84.37	8	84.58	82.10	1	10,014	0.01%
2022/10/21	7	80.79	10	81.90	80.10	-3	10,055	-0.03%
2022/10/20	34	85.44	33	85.38	83.60	1	10,334	0.01%
2022/10/19	4	86.63	3	86.80	85.20	1	10,430	0.01%
2022/10/18	62	87.13	10	89.10	87.40	52	10,586	0.49%
2022/10/17	12	86.43	12	85.73	89.70	0	11,013	0.00%
2022/10/14	4	81.95	6	83.30	85.80	-2	11,393	-0.02%
2022/10/13	11	79.25	10	82.25	78.00	1	11,510	0.01%
2022/10/12	13	86.33	11	85.62	84.40	2	11,553	0.02%
2022/10/11	12	86.88	11	86.97	86.40	1	11,710	0.01%
2022/10/07	50	94.14	48	92.21	90.30	2	11,951	0.02%
2022/10/06	15	93.45	18.2	92.92	93.70	-3.2	12,160	-0.03%
2022/10/05	33.2	93.59	34.1	95.15	92.50	-0.8	12,257	-0.01%
2022/10/04	25.1	93.17	27.2	93.51	94.00	-2.1	12,307	-0.02%
2022/10/03	21.2	92.33	22	90.94	92.70	-0.8	12,390	-0.01%
2022/09/30	28	84.93	11	85.17	88.10	17	12,546	0.14%
2022/09/29	8	85.04	9	87.42	83.30	-1	12,679	-0.01%
2022/09/28	5	90.20	5	90.36	88.80	0	12,789	0.00%
2022/09/27	5	93.00	5	89.54	93.40	0	12,951	0.00%
2022/09/26	39	92.24	38	89.33	87.60	1	13,042	0.01%
2022/09/23	5	98.12	5	97.64	96.60	0	13,268	0.00%
2022/09/22	1	100.00	5	98.70	100.50	-4	13,500	-0.03%
2022/09/21	3	99.43	3	98.23	98.00	0	13,616	0.00%
2022/09/20	1	99.10	3	98.23	99.30	-2	13,833	-0.01%
2022/09/16	6	101.83	5	102.00	100.00	1	14,077	0.01%
2022/09/15	3	103.67	4	105.25	103.00	-1	14,300	-0.01%
2022/09/14	0	0.00	1	101.50	107.00	-1	14,506	-0.01%
2022/09/13	6	106.50	4	106.00	104.50	2	14,714	0.01%
2022/09/12	25	104.74	76	105.41	104.50	-51	14,947	-0.34%
2022/09/08	5	104.50	14	103.32	104.50	-9	15,021	-0.06%
2022/09/07	18	101.78	20	102.03	101.50	-2	15,044	-0.01%
2022/09/06	6	103.00	21	105.05	102.50	-15	15,134	-0.10%
2022/09/05	2	113.25	1	116.50	113.00	1	15,073	0.01%
2022/09/02	0	0.00	1	121.50	120.00	-1	15,046	-0.01%
2022/09/01	5	120.00	4	123.50	120.00	1	15,125	0.01%
2022/08/31	0	0.00	3	122.50	123.50	-3	15,229	-0.02%
2022/08/30	7	121.29	6	122.17	120.50	1	15,284	0.01%
2022/08/29	5	120.00	10	120.80	122.50	-5	15,418	-0.03%
2022/08/26	25	126.20	21	128.12	125.50	4	15,490	0.03%
2022/08/25	16	128.25	26	128.44	127.00	-10	15,557	-0.06%
2022/08/24	14	126.64	34	127.74	125.50	-20	15,670	-0.13%
2022/08/23	15	127.33	58	125.71	129.00	-43	15,831	-0.27%
2022/08/22	3	129.67	3	128.33	128.00	0	15,996	0.00%
2022/08/19	25	133.68	28	133.98	133.00	-3	16,019	-0.02%
2022/08/18	21	132.14	17	128.24	132.00	4	15,969	0.03%
2022/08/17	12	129.25	12	129.92	128.00	0	15,821	0.00%
2022/08/16	170	131.72	115	132.03	131.50	55	15,835	0.35%	大買/大賣/
2022/08/15	18	126.97	24	127.35	130.50	-6	15,334	-0.04%
2022/08/12	15	118.80	11	119.05	119.00	4	15,269	0.03%
2022/08/11	6	114.58	6	117.00	113.50	0	15,319	0.00%
2022/08/10	32	113.63	32	112.50	115.00	0	15,659	0.00%
2022/08/09	19	116.16	19	116.74	114.50	0	16,036	0.00%
2022/08/08	1	113.00	2	112.75	114.00	-1	16,251	-0.01%
2022/08/05	3	117.00	3	116.17	116.00	0	16,600	0.00%
2022/08/04	3	113.50	3	113.33	115.00	0	16,799	0.00%
2022/08/03	13	114.00	12	116.00	111.00	1	16,929	0.01%
2022/08/02	21	116.17	13	115.65	118.50	8	17,154	0.05%
2022/08/01	17	120.65	15	119.37	120.50	2	17,327	0.01%
2022/07/29	9.1	120.61	42	120.04	120.50	-33	17,475	-0.19%
2022/07/28	72	125.61	50	126.01	119.50	22	17,587	0.13%
2022/07/27	71.4	122.90	62.2	123.49	125.50	9.2	17,514	0.05%
2022/07/26	32.1	130.78	32	131.39	129.50	0.1	17,300	0.00%
2022/07/25	36.1	138.27	31	137.89	137.00	5.1	17,314	0.03%
2022/07/22	76	144.48	109.2	146.61	143.00	-33.2	17,441	-0.19%	大賣/
2022/07/21	181.2	141.06	158	142.31	145.00	23.2	17,174	0.14%	大買/大賣/
2022/07/20	45	134.74	48	134.88	133.50	-3	17,003	-0.02%
2022/07/19	19	131.24	15.1	131.44	130.50	3.9	17,046	0.02%
2022/07/18	69.1	134.22	67.1	135.17	132.50	2	17,195	0.01%
2022/07/15	57.1	136.19	27.3	134.53	133.00	29.8	17,198	0.17%
2022/07/14	68.3	133.96	69	133.57	134.00	-0.7	17,096	0.00%
2022/07/13	52	131.06	84	131.23	126.00	-32	17,010	-0.19%
2022/07/12	58	125.28	68	125.02	127.00	-10	17,014	-0.06%
2022/07/11	62	129.37	22	129.32	131.50	40	17,012	0.24%
2022/07/08	156	133.05	224	132.60	134.50	-68	16,992	-0.40%	大買/大賣/
2022/07/07	180	129.33	116	130.98	128.00	64	16,796	0.38%	大買/大賣/
2022/07/06	13	129.38	25	132.58	125.00	-12	16,633	-0.07%
2022/07/05	21	136.84	38	135.41	138.50	-17	16,483	-0.10%
2022/07/04	47	136.78	46	135.67	135.50	1	16,684	0.01%
2022/07/01	61	145.82	60	143.40	140.50	1	16,796	0.01%
2022/06/30	29	143.53	36.1	143.90	149.00	-7.1	16,587	-0.04%
2022/06/29	15	148.40	17	147.71	150.50	-2	16,412	-0.01%
2022/06/28	73	155.79	64	157.16	148.50	9	16,339	0.06%
2022/06/27	30	166.87	25	166.90	164.50	5	16,379	0.03%
2022/06/24	29.1	161.79	30	162.97	160.00	-0.9	16,541	-0.01%
2022/06/23	23	161.04	23	161.04	161.00	0	16,472	0.00%
2022/06/22	22.1	159.82	87	161.57	155.50	-65	16,295	-0.40%
2022/06/21	33.1	168.58	45	167.82	171.50	-12	16,251	-0.07%
2022/06/20	51	171.71	46	172.41	164.50	5	16,400	0.03%
2022/06/17	41.1	186.22	34	184.63	182.50	7.1	16,557	0.04%
2022/06/16	15.1	197.83	20.1	197.01	191.00	-5	17,063	-0.03%
2022/06/15	22.1	204.81	35	204.39	199.00	-13	17,598	-0.07%
2022/06/14	105	201.47	22	203.32	204.50	83	17,776	0.47%	大買/
2022/06/10	5	199.40	4	199.00	201.00	1	18,463	0.01%
2022/06/09	75	199.79	79	197.79	204.00	-4	18,948	-0.02%
2022/06/08	11	201.95	13	201.46	200.50	-2	19,158	-0.01%
2022/06/07	29.1	201.42	12	201.83	200.50	17.1	19,466	0.09%
2022/06/06	19	207.55	16	209.28	208.50	3	19,980	0.02%
2022/06/02	24	211.17	17	210.41	213.50	7	20,703	0.03%
2022/06/01	14	210.71	56.2	211.96	208.50	-42.2	21,005	-0.20%
2022/05/31	63	209.21	92	210.00	211.50	-29	21,454	-0.14%
2022/05/30	21.3	203.87	36	206.46	211.50	-14.8	22,102	-0.07%
2022/05/27	24	195.56	25	195.92	192.50	-1	22,692	0.00%
2022/05/26	25	195.44	21	194.21	191.00	4	23,005	0.02%
2022/05/25	94	196.24	53	197.07	197.50	41	23,638	0.17%
2022/05/24	59.1	196.40	96	197.87	194.00	-37	23,892	-0.15%
2022/05/23	47	207.41	37	208.31	202.00	10	24,202	0.04%
2022/05/20	24	212.15	23.3	210.69	208.00	0.7	24,359	0.00%
2022/05/19	85.3	208.48	242.2	207.78	213.50	-156.9	24,259	-0.65%	大賣/鉅額交易
2022/05/18	81	214.90	107.2	215.66	213.50	-26.2	24,343	-0.11%	大賣/
2022/05/17	62.2	202.82	46	204.63	212.00	16.2	24,314	0.07%
2022/05/16	69	200.82	72	200.72	196.00	-3	24,621	-0.01%
2022/05/13	152	195.14	162	195.90	197.00	-10	25,140	-0.04%	大買/大賣/
2022/05/12	101	188.81	128	189.36	183.50	-27	25,318	-0.11%	大買/大賣/
2022/05/11	37	192.78	58	191.32	194.50	-21	25,571	-0.08%
2022/05/10	138	185.01	71	187.17	196.50	67	26,008	0.26%	大買/
2022/05/09	118.1	187.80	126	187.96	184.50	-7.9	26,206	-0.03%	大買/大賣/
2022/05/06	53.3	198.49	58	196.99	192.00	-4.7	26,424	-0.02%
2022/05/05	62	212.35	43	213.40	211.50	19	26,377	0.07%
2022/05/04	30	206.83	12	206.63	205.00	18	26,305	0.07%
2022/05/03	12	202.88	45	204.04	205.00	-33	26,451	-0.12%
2022/04/29	31	205.29	41	205.20	199.50	-10	26,513	-0.04%
2022/04/28	40.1	206.00	104	208.36	204.00	-64	26,627	-0.24%	大賣/
2022/04/27	45.1	199.21	40	200.05	203.50	5.1	26,744	0.02%
2022/04/26	70.2	202.64	80	202.21	203.50	-9.8	26,663	-0.04%
2022/04/25	20.1	204.59	100	204.07	199.50	-80	26,652	-0.30%
2022/04/22	63	228.61	43	229.52	221.50	20	26,853	0.07%
2022/04/21	22	229.89	14	230.11	239.00	8	26,713	0.03%
2022/04/20	34.1	225.22	60	225.38	229.00	-25.9	26,560	-0.10%
2022/04/19	74	225.23	70.3	228.33	221.50	3.7	26,443	0.01%
2022/04/18	20.3	225.56	70	224.63	226.50	-49.7	26,356	-0.19%
2022/04/15	49	225.93	182	228.37	225.50	-133	26,358	-0.50%	大賣/鉅額交易
2022/04/14	61.1	243.52	128	248.50	232.00	-66.9	26,251	-0.25%	大賣/
2022/04/13	22	255.00	15	259.20	248.00	7	26,134	0.03%
2022/04/12	7	255.79	10	253.35	249.50	-3	26,067	-0.01%
2022/04/11	6	255.50	16	248.50	246.00	-10	25,928	-0.04%
2022/04/08	62.1	266.00	98	265.80	264.50	-35.9	25,894	-0.14%
2022/04/07	126.2	283.10	97	291.66	272.00	29.2	25,455	0.11%	大買/
2022/04/06	31	296.05	26	299.13	302.00	5	25,191	0.02%
2022/04/01	30	295.22	18	295.78	300.00	12	25,234	0.05%
2022/03/31	31	298.47	47	300.65	302.00	-16	25,247	-0.06%
2022/03/30	66	307.64	49	311.45	304.50	17	25,271	0.07%
2022/03/29	21	314.93	79.3	318.00	309.00	-58.3	25,361	-0.23%
2022/03/28	32.2	293.44	22.1	294.48	303.00	10	25,412	0.04%
2022/03/25	172.1	295.39	11.3	295.75	292.50	160.8	25,973	0.62%	大買/鉅額交易
2022/03/24	31.3	297.72	89	302.83	292.00	-57.7	26,531	-0.22%
2022/03/23	75	323.01	47	305.41	298.00	28	26,924	0.10%
2022/03/22	158	302.16	131	302.02	307.00	27	26,954	0.10%	大買/大賣/
2022/03/21	120	297.71	156.1	300.45	306.50	-36.1	26,822	-0.13%	大買/大賣/
2022/03/18	131.1	288.35	89	288.23	291.50	42.1	26,240	0.16%	大買/
2022/03/17	123	286.68	50	285.78	292.00	73	25,674	0.28%	大買/
2022/03/16	126	265.67	128	265.11	265.50	-2	25,410	-0.01%	大買/大賣/
2022/03/15	184	278.15	161.2	279.10	265.00	22.8	25,180	0.09%	大買/大賣/
2022/03/14	99	294.84	48	294.55	294.00	51	24,990	0.20%
2022/03/11	40	281.76	40	281.26	289.50	0	24,549	0.00%
2022/03/10	30	277.40	31.1	278.42	279.00	-1.1	24,273	0.00%
2022/03/09	97.1	274.09	102.3	275.93	270.50	-5.2	24,002	-0.02%	大賣/
2022/03/08	81.2	273.15	89	271.79	265.50	-7.8	23,491	-0.03%
2022/03/07	33.1	268.91	33	269.85	265.00	0.1	22,922	0.00%
2022/03/04	134.1	289.33	137	289.99	281.00	-2.9	22,690	-0.01%	大買/大賣/
2022/03/03	53	290.01	67	292.90	293.50	-14	22,257	-0.06%
2022/03/02	119	260.92	108.1	260.68	273.00	10.9	21,598	0.05%	大買/大賣/
2022/03/01	221	249.32	118.1	249.31	248.50	103	20,908	0.49%	大買/大賣/鉅額交易
2022/02/25	187.1	247.14	163	247.97	245.00	24.1	20,682	0.12%	大買/大賣/
2022/02/24	27	234.33	54.2	235.05	233.00	-27.2	20,263	-0.13%
2022/02/23	77.2	236.49	61.1	236.02	238.50	16.1	20,564	0.08%
2022/02/22	97.1	230.25	74.3	233.15	226.50	22.8	20,451	0.11%
2022/02/21	19.3	235.68	59.2	234.87	240.00	-39.9	20,648	-0.19%
2022/02/18	119.2	234.72	32.3	237.11	238.50	86.8	21,484	0.40%	大買/
2022/02/17	175.3	238.72	197.4	237.30	236.00	-22.1	21,706	-0.10%	大買/大賣/
2022/02/16	56.5	247.89	96.6	249.68	245.50	-40.2	22,235	-0.18%
2022/02/15	140.1	258.91	147.7	260.28	245.00	-7.6	22,917	-0.03%	大買/大賣/
2022/02/14	58.1	266.31	123.1	265.37	265.00	-65	22,606	-0.29%	大賣/
2022/02/11	80.7	261.62	60.1	255.66	271.00	20.6	22,673	0.09%
2022/02/10	251.1	253.74	179	251.92	246.50	72.1	22,468	0.32%	大買/大賣/
2022/02/09	127	236.57	181	234.80	243.00	-54	21,779	-0.25%	大買/大賣/
2022/02/08	223	218.32	492	218.12	221.00	-269	21,383	-1.26%	大買/大賣/鉅額交易
2022/02/07	87	204.33	75	202.91	213.50	12	21,002	0.06%
2022/01/26	33	199.67	34	199.41	194.50	-1	21,059	0.00%
2022/01/25	46	206.47	36.1	207.03	205.00	10	21,190	0.05%
2022/01/24	24	200.17	31	197.60	204.50	-7	21,345	-0.03%
2022/01/21	367.1	205.33	86	205.89	198.00	281.1	21,519	1.31%	大買/鉅額交易
2022/01/20	78	211.06	51	208.82	210.00	27	21,736	0.12%
2022/01/19	44	205.95	55	205.67	207.00	-11	21,725	-0.05%
2022/01/18	96	206.38	89.2	206.99	205.50	6.8	22,038	0.03%
2022/01/17	250	200.14	62	198.29	203.50	188	21,998	0.85%	大買/鉅額交易
2022/01/14	79	187.97	12	185.92	192.00	67	21,910	0.31%
2022/01/13	27	186.41	33	186.15	185.50	-6	22,163	-0.03%
2022/01/12	64	193.76	68	191.79	191.50	-4	22,460	-0.02%
2022/01/11	14	189.04	7	188.79	191.50	7	22,880	0.03%
2022/01/10	11	188.27	27	178.09	190.00	-16	22,961	-0.07%
2022/01/07	17	183.09	100	181.80	179.00	-83	23,066	-0.36%
2022/01/06	22	192.95	19	193.08	194.00	3	23,236	0.01%
2022/01/05	12	198.00	15	191.27	188.00	-3	23,394	-0.01%
2022/01/04	27	199.33	7.4	199.11	198.00	19.6	23,775	0.08%
2022/01/03	35.4	199.33	11	198.32	196.00	24.4	24,054	0.10%
2021/12/30	4	200.25	21	196.90	201.50	-17	24,307	-0.07%
2021/12/29	26.2	196.98	58	196.70	197.00	-31.8	24,731	-0.13%
2021/12/28	10	202.00	17	201.88	199.50	-7	25,218	-0.03%
2021/12/27	29	195.81	64	196.44	198.00	-35	25,437	-0.14%
2021/12/24	21.1	203.09	16	200.75	199.00	5.1	25,595	0.02%
2021/12/23	126	209.10	88	209.60	206.00	38	25,704	0.15%	大買/
2021/12/22	81	206.51	79.1	208.46	204.00	1.9	25,675	0.01%
2021/12/21	141.1	208.36	82	207.43	206.50	59.1	25,621	0.23%	大買/
2021/12/20	47.1	210.81	56.1	211.18	198.00	-9	25,464	-0.04%
2021/12/17	95.1	206.60	56	204.95	205.00	39.1	25,290	0.15%
2021/12/16	89	200.09	88	200.98	208.00	1	25,375	0.00%
2021/12/15	60	189.46	32.5	189.47	189.50	27.5	25,699	0.11%
2021/12/14	237	178.61	11	180.05	179.50	226	25,866	0.87%	大買/鉅額交易
2021/12/13	3.1	183.26	5	182.70	183.50	-1.9	26,304	-0.01%
2021/12/10	36.4	184.03	61	181.97	180.50	-24.6	26,599	-0.09%
2021/12/09	38	188.62	94	188.25	186.50	-56	26,821	-0.21%
2021/12/08	193	192.62	110.1	192.88	195.00	82.9	27,138	0.31%	大買/大賣/
2021/12/07	20	186.83	37	189.19	184.00	-17	27,624	-0.06%
2021/12/06	44	186.09	22	186.91	187.50	22	27,917	0.08%
2021/12/03	18.1	186.38	145	184.36	183.00	-126.9	29,107	-0.44%	大賣/鉅額交易
2021/12/02	21.2	187.51	16	187.88	185.50	5.2	29,262	0.02%
2021/12/01	191	187.63	27	189.13	194.00	164	29,561	0.55%	大買/鉅額交易
2021/11/30	87	187.25	83.3	185.86	182.50	3.7	30,953	0.01%
2021/11/29	172.3	174.90	19	175.18	185.00	153.3	31,179	0.49%	大買/鉅額交易
2021/11/26	58.1	178.29	48.2	177.70	177.00	10	31,689	0.03%
2021/11/25	18	183.52	23.3	183.48	181.00	-5.3	32,666	-0.02%
2021/11/24	37.8	185.39	45.1	185.26	188.00	-7.3	32,558	-0.02%
2021/11/23	121.5	190.27	131	192.14	189.00	-9.5	32,605	-0.03%	大買/大賣/
2021/11/22	134.1	198.97	140	198.70	193.50	-5.9	32,490	-0.02%	大買/大賣/
2021/11/19	170	190.31	78	188.60	188.50	92	32,013	0.29%	大買/
2021/11/18	181	192.82	120	192.60	190.00	61	32,109	0.19%	大買/大賣/
2021/11/17	199	188.82	195	190.66	193.00	4	32,077	0.01%	大買/大賣/
2021/11/16	49	176.60	71	176.55	179.00	-22	31,411	-0.07%
2021/11/15	136	177.66	149	178.68	182.00	-13	31,398	-0.04%	大買/大賣/
2021/11/12	366	171.21	337	171.62	165.50	29	30,764	0.09%	大買/大賣/
2021/11/11	58	155.28	70	154.91	166.50	-12	29,670	-0.04%
2021/11/10	219	152.85	199	151.98	151.50	20	29,338	0.07%	大買/大賣/
2021/11/09	33	146.91	38	146.47	147.00	-5	28,924	-0.02%
2021/11/08	7	135.57	7	136.21	138.50	0	28,818	0.00%
2021/11/05	32	137.81	20	137.88	138.50	12	29,012	0.04%
2021/11/04	5	136.60	3	138.17	135.50	2	29,134	0.01%
2021/11/03	16	137.84	16	138.25	138.50	0	29,096	0.00%
2021/11/02	16	142.91	17	147.94	142.00	-1	28,991	0.00%
2021/11/01	32	151.00	34	151.66	152.00	-2	29,059	-0.01%
2021/10/29	133	149.03	133	147.35	144.00	0	28,845	0.00%	大買/大賣/
2021/10/28	208	146.61	204.1	146.26	148.50	3.9	28,527	0.01%	大買/大賣/
2021/10/27	29.1	139.94	32	140.86	145.50	-2.9	28,037	-0.01%
2021/10/26	44	140.88	47.2	142.49	132.50	-3.2	27,710	-0.01%
2021/10/25	6.2	144.47	20.1	144.19	143.50	-13.9	27,246	-0.05%
2021/10/22	32.1	141.33	23	141.15	142.50	9.1	27,046	0.03%
2021/10/21	48	138.52	201	138.41	138.00	-153	26,749	-0.57%	大賣/鉅額交易
2021/10/20	178	133.34	30	132.25	137.50	148	26,407	0.56%	大買/鉅額交易
2021/10/19	97	131.24	22	129.80	131.50	75	26,089	0.29%
2021/10/18	57	121.08	51.5	118.12	123.00	5.5	25,632	0.02%
2021/10/15	29.5	121.21	27	120.56	121.00	2.5	25,484	0.01%
2021/10/14	169	118.79	150	118.15	121.00	19	25,532	0.07%	大買/大賣/
2021/10/13	99	117.30	119	117.73	120.50	-20	25,648	-0.08%	大賣/
2021/10/12	58	119.77	47	119.14	117.50	11	25,808	0.04%
2021/10/08	15	128.13	19	125.35	128.50	-4	25,528	-0.02%
2021/10/07	16	117.22	18	116.97	117.00	-2	25,291	-0.01%
2021/10/06	73	120.59	29	120.28	113.50	44	25,205	0.17%
2021/10/05	46	118.28	71	117.29	125.00	-25	24,788	-0.10%
2021/10/04	98	128.10	117	130.79	121.50	-19	24,234	-0.08%	大賣/
2021/10/01	108	135.46	88	136.17	135.00	20	23,859	0.08%	大買/
2021/09/30	24	139.79	45	140.26	140.00	-21	23,574	-0.09%
2021/09/29	78	142.20	164	143.57	138.00	-86	23,288	-0.37%	大賣/
2021/09/28	39	145.12	39	144.53	148.50	0	22,975	0.00%
2021/09/27	84	147.95	83	151.55	144.50	1	22,725	0.00%
2021/09/24	114	156.78	118	155.06	155.00	-4	22,209	-0.02%	大買/大賣/
2021/09/23	123	152.96	80	153.30	152.00	43	21,716	0.20%	大買/
2021/09/22	69	151.30	100	150.60	147.00	-31	21,035	-0.15%
2021/09/17	32	150.09	33.1	146.00	151.00	-1.1	20,258	-0.01%
2021/09/16	78.1	144.21	78	143.77	146.00	0.1	19,748	0.00%
2021/09/15	95	138.03	37	136.14	142.00	58	19,184	0.30%
2021/09/14	46	137.42	45	137.22	137.00	1	18,789	0.01%
2021/09/13	68	139.02	60	139.54	136.00	8	18,429	0.04%
2021/09/10	153	143.22	156.3	143.70	145.50	-3.3	17,864	-0.02%	大買/大賣/
2021/09/09	71.3	138.14	60	137.88	144.00	11.3	17,099	0.07%
2021/09/08	110	135.10	147.1	135.75	137.50	-37.1	16,620	-0.22%	大買/大賣/
2021/09/07	68.1	141.02	25	139.98	136.00	43.1	15,324	0.28%
2021/09/06	182	153.73	144	154.06	151.00	38	14,999	0.25%	大買/大賣/
2021/09/03	248	154.34	267	156.39	160.00	-19	14,481	-0.13%	大買/大賣/
2021/09/02	130	153.45	25	153.42	157.50	105	12,775	0.82%	大買/鉅額交易
2021/09/01	362	135.70	313	140.39	143.50	49	12,270	0.40%	大買/大賣/
2021/08/31	137	130.20	164	131.35	130.50	-27	11,475	-0.24%	大買/大賣/
2021/08/30	3	126.50	8	125.06	126.50	-5	10,232	-0.05%
2021/08/27	42	114.07	45	114.66	115.00	-3	10,138	-0.03%
2021/08/26	52	123.98	140	124.53	120.50	-88	9,847	-0.89%	大賣/
2021/08/25	29	124.38	31	124.61	122.50	-2	9,549	-0.02%
2021/08/24	111	124.66	135	123.97	124.00	-24	9,265	-0.26%	大買/大賣/
2021/08/23	98	117.88	44	118.56	122.50	54	8,756	0.62%
2021/08/20	31	102.95	29	104.43	111.50	2	8,208	0.02%
2021/08/19	94	107.97	59	107.58	101.50	35	7,860	0.45%
2021/08/18	60	102.51	45.2	101.61	106.50	14.8	7,292	0.20%
2021/08/17	63.2	103.28	38	102.59	97.00	25.2	6,989	0.36%
2021/08/16	7	100.41	52	100.01	102.50	-45	6,656	-0.68%
2021/08/13	31	97.75	41	99.16	97.70	-10	6,403	-0.16%
2021/08/12	84	105.38	38.1	102.31	103.00	45.9	6,118	0.75%
2021/08/11	21.1	103.95	12.1	106.30	106.00	9	5,838	0.15%
2021/08/10	34.1	116.80	14	114.11	110.00	20.1	5,535	0.36%
2021/08/09	5	124.30	16	121.09	122.00	-11	5,306	-0.21%
2021/08/06	8	128.56	15	129.40	129.00	-7	5,222	-0.13%
2021/08/05	24	136.25	24	136.33	135.00	0	5,083	0.00%
2021/08/04	31	130.03	34	131.96	128.00	-3	4,647	-0.06%
2021/08/03	2	133.00	2	138.00	138.00	0	4,411	0.00%
2021/08/02	0	0.00	5	140.00	142.00	-5	4,343	-0.12%
2021/07/30	7	131.57	18	133.44	133.00	-11	4,278	-0.26%
2021/07/29	0	0.00	74	123.86	124.50	-74	4,196	-1.76%
2021/07/28	9	116.50	15	113.50	113.50	-6	4,155	-0.14%
2021/07/27	12	127.00	1	124.00	126.00	11	4,151	0.26%
2021/07/26	0	0.00	8.2	125.12	132.50	-8.2	4,132	-0.20%
2021/07/23	7	119.86	46	117.12	120.50	-39	4,089	-0.95%
2021/07/22	13	120.62	31	124.56	123.00	-18	4,022	-0.45%
2021/07/21	46	120.70	5	114.80	122.50	41	3,955	1.04%
2021/07/20	154	113.06	124	110.52	111.50	30	3,915	0.77%	大買/大賣/
2021/07/19	273	111.32	161	111.01	111.50	112	3,564	3.14%	大買/大賣/鉅額交易
2021/07/16	77	100.14	90.1	97.40	101.50	-13.1	3,283	-0.40%
2021/07/15	63	92.19	228	91.64	92.70	-165	2,997	-5.50%	大賣/鉅額交易
2021/07/14	100	84.30	20	84.30	84.30	80	2,857	2.80%
2021/07/13	78	78.93	11	77.98	76.70	67	2,887	2.32%
2021/07/12	0	0.00	3	71.87	74.00	-3	2,647	-0.11%
2021/07/09	0	0.00	4	70.98	70.60	-4	2,587	-0.15%
2021/07/07	50	71.31	80	70.39	69.80	-30	2,624	-1.14%
2021/07/06	20	72.13	22	72.22	71.30	-2	2,731	-0.07%
2021/07/05	106	71.97	23	71.67	71.80	83	2,786	2.98%	大買/
2021/07/02	75	71.20	1	69.60	72.00	74	2,768	2.67%
2021/07/01	100	68.05	0	0.00	69.40	100	2,742	3.65%
2021/06/30	15	67.03	6	66.87	66.80	9	2,705	0.33%
2021/06/29	10	65.15	1	65.50	65.90	9	2,734	0.33%
2021/06/28	1	64.90	1	65.30	65.80	0	2,968	0.00%
2021/06/23	0	0.00	2	61.05	62.40	-2	3,008	-0.07%
2021/06/22	1.2	60.98	0	0.00	60.60	1.2	3,012	0.04%
2021/06/18	1	65.20	0	0.00	63.20	1	3,005	0.03%
2021/06/16	6	62.77	0	0.00	61.90	6	2,989	0.20%
2021/06/11	0	0.00	22	61.98	61.70	-22	2,998	-0.73%
2021/06/09	3	61.80	0	0.00	61.80	3	3,007	0.10%
2021/06/08	8	61.10	0	0.00	61.60	8	3,018	0.27%
2021/06/07	3	60.30	0	0.00	60.30	3	3,014	0.10%
2021/06/01	1	62.00	0	0.00	62.30	1	3,007	0.03%
2021/05/27	0.1	58.10	0	0.00	58.00	0.1	2,985	0.00%
2021/05/26	0	0.00	9	58.12	58.10	-9	3,023	-0.30%
2021/05/25	2	58.10	2	58.10	58.10	0	3,063	0.00%
2021/05/18	0	0.00	2	51.30	52.80	-2	3,317	-0.06%
2021/05/12	5	57.20	1	59.70	57.00	4	3,183	0.13%
2021/05/11	0	0.00	41	63.37	63.00	-41	3,128	-1.31%
2021/05/07	0	0.00	10	66.90	68.70	-10	3,118	-0.32%
2021/05/06	10	68.61	0	0.00	65.60	10	3,098	0.32%
2021/05/04	21	70.39	13	68.80	68.80	8	3,027	0.26%
2021/05/03	7	74.76	5	74.72	74.40	2	2,960	0.07%
2021/04/28	2	76.90	7	75.12	74.90	-5	2,943	-0.17%
2021/04/27	2	75.40	3	75.47	75.90	-1	2,966	-0.03%
2021/04/26	19	77.01	4	77.13	77.10	15	2,934	0.51%
2021/04/23	5	76.06	2	75.90	75.40	3	2,890	0.10%
2021/04/22	57	79.90	136	76.97	74.50	-79	2,920	-2.70%	大賣/
2021/04/21	202	77.51	170	78.49	78.20	32	2,762	1.16%	大買/大賣/
2021/04/20	3	76.03	121	75.56	75.40	-118	2,611	-4.52%	大賣/鉅額交易
2021/04/19	183	76.08	14	75.72	76.30	169	2,583	6.54%	大買/鉅額交易
2021/04/16	11	72.61	2	72.10	73.00	9	2,540	0.35%
2021/04/15	0	0.00	3	71.20	71.20	-3	2,618	-0.11%
2021/04/14	1	70.00	28	70.12	70.30	-27	2,630	-1.03%
2021/04/13	7	73.56	47	72.73	71.20	-40	2,640	-1.51%
2021/04/12	77	74.83	86	76.16	73.80	-9	2,632	-0.34%
2021/04/09	66	73.97	30	72.48	73.30	36	2,605	1.38%
2021/04/08	21	73.13	94	72.80	73.40	-73	2,539	-2.87%
2021/04/07	123	72.85	3	72.87	73.50	120	2,575	4.66%	大買/鉅額交易
2021/04/06	0	0.00	4.1	71.14	71.10	-4.1	2,590	-0.16%
2021/04/01	2.1	72.98	1	72.20	72.20	1.1	2,578	0.04%
2021/03/31	19	73.34	19	74.06	73.00	0	2,542	0.00%
2021/03/30	3	70.40	0	0.00	69.90	3	2,307	0.13%
2021/03/29	1	68.50	0	0.00	68.40	1	2,311	0.04%
2021/03/18	5	70.94	2	70.65	70.70	3	2,559	0.12%
2021/03/16	11	70.78	22	70.75	70.50	-11	2,817	-0.39%
2021/03/15	3	69.97	39	69.75	69.60	-36	3,136	-1.15%
2021/03/12	47	69.53	0	0.00	69.00	47	3,157	1.49%
2021/03/08	0	0.00	2	67.90	67.70	-2	3,398	-0.06%
2021/03/05	0	0.00	2	68.90	68.50	-2	3,440	-0.06%
2021/03/03	0	0.00	1	68.80	69.20	-1	3,553	-0.03%
2021/02/26	4	69.40	0	0.00	69.00	4	4,044	0.10%
2021/02/25	0	0.00	3	71.00	70.80	-3	4,090	-0.07%
2021/02/24	7	73.14	35	74.02	71.30	-28	4,090	-0.68%
2021/02/23	35	74.71	9	74.97	74.90	26	4,058	0.64%
2021/02/22	1	72.50	1	72.00	72.00	0	4,054	0.00%
2021/02/19	16	71.44	0.1	68.50	72.20	15.9	4,227	0.38%
2021/02/18	0.1	69.20	0	0.00	68.70	0.1	4,235	0.00%
2021/02/05	1	64.80	0	0.00	64.90	1	4,433	0.02%
2021/02/01	0	0.00	15	62.93	62.10	-15	4,609	-0.33%
2021/01/29	0	0.00	3	65.10	65.00	-3	4,606	-0.07%
2021/01/28	0	67.60	1	66.90	66.70	-1	4,607	-0.02%
2021/01/26	0	0.00	3	67.80	67.10	-3	4,670	-0.06%
2021/01/25	0	0.00	1	67.90	68.20	-1	4,720	-0.02%
2021/01/21	2	67.50	27	67.68	67.50	-25	4,767	-0.52%
2021/01/20	0	0.00	1	69.00	69.10	-1	4,732	-0.02%
2021/01/15	8	75.15	26	73.73	73.00	-18	4,705	-0.38%
2021/01/14	3	74.40	0	0.00	74.40	3	4,682	0.06%
2021/01/13	38	73.45	119	73.00	72.80	-81	4,659	-1.74%	大賣/
2021/01/12	1	72.70	1	73.30	72.20	0	4,607	0.00%
2021/01/11	1	74.70	0	0.00	73.10	1	4,643	0.02%
2021/01/08	2	74.60	21	74.83	74.40	-19	4,821	-0.39%
2021/01/07	0	0.00	2	72.00	71.90	-2	4,795	-0.04%
2021/01/06	0	0.00	22	71.16	70.90	-22	4,945	-0.44%
2021/01/05	3	73.50	37	73.84	73.90	-34	4,955	-0.69%
2021/01/04	57	75.38	3	75.07	75.00	54	5,033	1.07%
2020/12/30	25	73.10	11	73.70	72.10	14	5,026	0.28%
2020/12/29	12	70.92	31	71.19	72.10	-19	5,142	-0.37%
2020/12/25	1	71.20	0	0.00	70.50	1	5,314	0.02%
2020/12/23	0	0.00	1	70.30	71.40	-1	5,646	-0.02%
2020/12/21	0	0.00	18	70.06	70.80	-18	6,244	-0.29%
2020/12/18	1	73.60	1	73.60	73.30	0	6,809	0.00%
2020/12/17	3	73.90	3	75.43	73.60	0	7,744	0.00%
2020/12/16	1	73.90	1	73.90	73.40	0	8,243	0.00%
2020/12/15	21	75.40	0	0.00	73.20	21	8,420	0.25%
2020/12/14	1	73.10	0.4	74.34	74.30	0.6	8,465	0.01%
2020/12/11	6.4	73.83	34.3	73.80	73.30	-27.9	8,525	-0.33%
2020/12/10	58.3	77.58	52	76.01	77.00	6.3	8,469	0.07%
2020/12/09	372	78.20	38	77.73	79.70	334	8,387	3.98%	大買/鉅額交易
2020/12/08	5	74.00	1	73.60	73.80	4	8,161	0.05%
2020/12/07	20	73.64	36	74.06	73.90	-16	8,199	-0.20%
2020/12/04	23	74.09	17	75.04	75.80	6	8,144	0.07%
2020/12/03	9	73.47	10	73.81	73.00	-1	8,086	-0.01%
2020/12/02	3	73.80	8	74.25	74.00	-5	8,105	-0.06%
2020/12/01	3	74.30	16	73.84	74.80	-13	8,123	-0.16%
2020/11/30	1	75.00	8	74.33	74.00	-7	8,272	-0.08%
2020/11/27	6	75.63	16	76.20	75.70	-10	8,327	-0.12%
2020/11/26	118	77.55	128	77.73	77.10	-10	8,305	-0.12%	大買/大賣/
2020/11/25	75	76.16	25	75.83	76.10	50	8,093	0.62%
2020/11/24	21	73.98	20	74.86	73.50	1	7,923	0.01%
2020/11/23	11	74.19	86	73.96	74.20	-75	7,949	-0.94%
2020/11/20	23	74.49	3	73.90	74.00	20	8,092	0.25%
2020/11/19	123	75.10	2	74.90	74.60	121	8,168	1.48%	大買/鉅額交易
2020/11/18	47	75.36	19	74.71	75.30	28	8,138	0.34%
2020/11/17	35	72.94	7	73.21	72.20	28	8,009	0.35%
2020/11/16	35	73.39	6	73.03	73.50	29	8,071	0.36%
2020/11/13	6	70.18	22	71.07	73.20	-16	8,021	-0.20%
2020/11/12	4	69.93	13	69.64	69.90	-9	7,961	-0.11%
2020/11/11	8	69.18	24	69.43	69.80	-16	7,966	-0.20%
2020/11/10	4	69.43	4.1	70.27	69.50	-0.1	7,971	0.00%
2020/11/09	28	71.67	18.2	71.11	71.90	9.8	7,984	0.12%
2020/11/06	7.4	69.68	6	69.70	68.80	1.4	8,068	0.02%
2020/11/05	5	69.10	5	68.70	68.70	0	8,142	0.00%
2020/11/04	5	67.66	7	67.86	68.50	-2	8,263	-0.02%
2020/11/03	5	67.60	2	67.40	67.90	3	8,361	0.04%
2020/11/02	7	65.46	6	66.32	64.30	1	8,369	0.01%
2020/10/30	6	68.12	9	67.68	67.10	-3	8,375	-0.04%
2020/10/29	11	67.52	22	67.17	69.10	-11	8,441	-0.13%
2020/10/28	4	69.60	5	69.98	69.00	-1	8,463	-0.01%
2020/10/27	6	69.37	6	69.08	70.70	0	8,496	0.00%
2020/10/26	9	69.71	9	70.41	70.00	0	8,540	0.00%
2020/10/23	6	70.98	5	70.56	71.00	1	8,632	0.01%
2020/10/22	12	70.20	17	70.32	70.60	-5	8,827	-0.06%
2020/10/21	4	72.30	4	73.10	71.70	0	9,069	0.00%
2020/10/20	9	72.87	10	72.99	72.70	-1	9,953	-0.01%
2020/10/19	9	72.91	6	72.83	73.70	3	10,303	0.03%
2020/10/16	24	73.77	25	73.91	72.70	-1	10,308	-0.01%
2020/10/15	19	72.04	22	72.07	72.00	-3	10,170	-0.03%
2020/10/14	42	71.75	29	71.53	72.40	13	10,169	0.13%
2020/10/13	3	68.87	3	68.70	69.20	0	10,077	0.00%
2020/10/12	22	69.18	38	70.32	68.20	-16	10,099	-0.16%
2020/10/08	10	72.27	17	72.51	71.70	-7	10,122	-0.07%
2020/10/07	12	71.60	10	71.64	71.50	2	10,151	0.02%
2020/10/06	48	72.45	30	71.23	71.90	18	10,207	0.18%
2020/10/05	8	68.83	20	69.02	68.80	-12	10,165	-0.12%
2020/09/30	32	68.33	14	68.47	69.70	18	10,249	0.18%
2020/09/29	34	68.35	29	68.38	67.10	5	10,213	0.05%
2020/09/28	29	69.78	16	69.96	68.90	13	10,414	0.12%
2020/09/25	59	73.30	90	74.05	70.60	-31	10,381	-0.30%
2020/09/24	45	78.86	73	78.57	77.50	-28	10,182	-0.27%
2020/09/23	249	82.69	302	83.19	79.20	-53	10,154	-0.52%	大買/大賣/
2020/09/22	211	82.69	253	81.76	82.80	-42	9,636	-0.44%	大買/大賣/
2020/09/21	175	78.51	188	77.65	78.50	-13	8,779	-0.15%	大買/大賣/
2020/09/18	161	74.96	10	75.07	76.00	151	8,466	1.78%	大買/鉅額交易
2020/09/17	16	73.25	4	73.35	73.50	12	8,771	0.14%
2020/09/16	22	72.58	48	72.01	71.30	-26	8,981	-0.29%
2020/09/15	1	70.80	0	0.00	70.30	1	9,002	0.01%
2020/09/11	45	67.66	25.1	67.51	67.00	20	8,950	0.22%
2020/09/10	3	70.97	0.1	71.50	70.70	3	8,864	0.03%
2020/09/09	1.1	71.72	5	70.44	72.20	-4	8,829	-0.04%
2020/09/08	0.1	71.40	1	72.10	71.30	-1	8,864	-0.01%
2020/09/07	2	71.10	10	71.90	70.10	-8	8,900	-0.09%
2020/09/04	9	72.49	27	71.72	72.30	-18	8,915	-0.20%
2020/09/03	20	74.35	49.1	74.36	73.00	-29.1	8,922	-0.33%
2020/09/02	60	73.26	7.1	72.72	73.80	52.9	8,792	0.60%
2020/09/01	3.1	69.83	3	70.10	69.50	0.1	8,757	0.00%
2020/08/31	10	70.36	12	70.14	69.90	-2	8,803	-0.02%
2020/08/28	6	71.88	2	72.30	71.80	4	8,850	0.05%
2020/08/27	0	0.00	15	72.60	71.60	-15	8,886	-0.17%
2020/08/26	35	73.57	51	72.98	74.20	-16	8,928	-0.18%
2020/08/25	37	72.15	7	69.86	71.60	30	8,918	0.34%
2020/08/24	11	67.48	2	67.50	68.00	9	8,830	0.10%
2020/08/21	1	66.60	0	0.00	66.30	1	8,793	0.01%
2020/08/20	4	64.08	1	63.70	61.50	3	8,755	0.03%
2020/08/19	0	0.00	1	66.40	65.10	-1	8,734	-0.01%
2020/08/18	2	66.95	2	67.10	67.30	0	8,721	0.00%
2020/08/17	6	69.20	6	68.77	68.50	0	8,705	0.00%
2020/08/13	1	69.90	2	69.15	67.80	-1	8,761	-0.01%
2020/08/12	6	68.17	22	69.20	67.70	-16	8,783	-0.18%
2020/08/11	4	72.40	27	72.72	71.20	-23	8,773	-0.26%
2020/08/10	18	76.22	105	77.45	75.90	-87	8,829	-0.99%	大賣/
2020/08/07	96	76.60	2	75.70	77.50	94	8,763	1.07%
2020/08/06	0	0.00	2	73.20	73.10	-2	8,760	-0.02%
2020/08/05	1	73.30	2	74.30	74.10	-1	8,780	-0.01%
2020/08/04	8	73.40	22	72.86	72.70	-14	8,820	-0.16%
2020/08/03	4	76.85	8	75.69	75.00	-4	8,745	-0.05%
2020/07/31	10	76.97	8	76.39	77.40	2	8,712	0.02%
2020/07/30	6	76.17	14	75.97	76.40	-8	8,673	-0.09%
2020/07/29	42	75.55	6	74.47	76.00	36	8,610	0.42%
2020/07/28	20	76.45	25	76.21	74.00	-5	8,499	-0.06%
2020/07/27	11	78.76	29	80.12	77.50	-18	8,308	-0.22%
2020/07/24	151	85.47	117	86.22	82.40	34	8,022	0.42%	大買/大賣/
2020/07/23	13	78.85	14	79.15	82.50	-1	7,124	-0.01%
2020/07/22	9	74.93	10	74.62	75.00	-1	6,801	-0.01%
2020/07/21	29	74.25	19	74.31	75.00	10	6,733	0.15%
2020/07/20	6	71.53	2	71.65	73.10	4	6,595	0.06%
2020/07/17	8	69.42	23	70.08	70.00	-15	6,525	-0.23%
2020/07/16	21	71.85	16	71.69	72.00	5	6,473	0.08%
2020/07/15	14	71.41	10	71.80	69.80	4	6,398	0.06%
2020/07/14	14	75.64	5	74.90	73.80	9	6,280	0.14%
2020/07/13	6	76.35	10.1	76.14	77.00	-4.1	6,213	-0.07%
2020/07/10	7	75.17	16	74.11	74.30	-9	6,123	-0.15%
2020/07/09	7.1	75.67	2	76.35	75.30	5.1	6,041	0.08%
2020/07/08	8	75.51	12	75.83	74.30	-4	5,943	-0.07%
2020/07/07	20	76.78	39.1	77.66	74.70	-19.1	5,787	-0.33%
2020/07/06	20	71.86	25	72.71	73.70	-5	5,434	-0.09%
2020/07/03	31	64.06	9	65.83	67.00	22	5,255	0.42%
2020/07/02	12.1	61.17	31	60.94	61.20	-18.9	5,041	-0.38%
2020/07/01	14	59.95	7	59.60	59.70	7	4,834	0.14%
2020/06/30	16	58.63	2	58.60	58.90	14	4,705	0.30%
2020/06/29	14	58.19	7	57.70	59.80	7	4,606	0.15%
2020/06/24	34	59.41	85	57.18	56.80	-51	4,380	-1.16%
2020/06/23	59	55.09	191	54.64	55.50	-132	3,906	-3.38%	大賣/鉅額交易
2020/06/22	189	54.04	2	53.80	54.70	187	3,596	5.20%	大買/鉅額交易
2020/06/19	2	48.85	1	49.25	49.80	1	3,490	0.03%
2020/06/18	3	48.87	1	48.95	49.35	2	3,452	0.06%
2020/06/17	1	48.35	0.1	48.00	47.90	1	3,412	0.03%
2020/06/16	0.1	48.60	5	48.72	48.60	-5	3,391	-0.15%
2020/06/15	4	50.00	2	48.80	47.80	2	3,384	0.06%
2020/06/12	6	48.19	2	45.70	49.65	4	3,323	0.12%
2020/06/11	31	51.01	157.1	49.45	48.60	-126.1	3,240	-3.89%	大賣/鉅額交易
2020/06/10	1.1	50.30	1	50.40	50.40	0.1	3,179	0.00%
2020/06/09	12	52.18	41	51.79	51.30	-29	3,147	-0.92%
2020/06/08	1	53.50	43	51.94	52.50	-42	3,095	-1.36%
2020/06/05	56	50.73	11	51.33	52.00	45	3,025	1.49%
2020/06/04	108	51.27	17	50.10	50.50	91	2,946	3.09%	大買/
2020/06/03	64	49.48	1	48.50	50.10	63	2,824	2.23%
2020/06/02	6	49.80	6	50.06	49.45	0	2,741	0.00%
2020/06/01	38	48.43	39	48.64	50.10	-1	2,590	-0.04%
2020/05/29	1	44.80	2	44.85	45.55	-1	2,412	-0.04%
2020/05/27	2	44.60	1	45.15	44.65	1	2,318	0.04%
2020/05/26	5	44.93	3	46.20	44.55	2	2,272	0.09%
2020/05/25	1	44.00	1	43.85	44.00	0	2,182	0.00%
2020/05/22	2	42.45	0	0.00	42.65	2	2,128	0.09%
2020/05/21	4	42.89	22	42.90	43.05	-18	2,096	-0.86%
2020/05/20	20	42.30	0.1	42.95	42.95	19.9	2,028	0.98%
2020/05/19	4.1	41.20	8	42.36	41.20	-3.9	1,955	-0.20%
2020/05/18	4	44.86	7	44.04	43.55	-3	1,849	-0.16%
2020/05/15	4	42.04	2	42.00	43.00	2	1,701	0.12%
2020/05/14	3.1	41.41	2	40.75	39.90	1.1	1,534	0.07%
2020/05/13	9	41.60	127	41.59	42.00	-118	1,460	-8.08%	大賣/鉅額交易
2020/05/12	138	38.83	15	40.50	40.50	123	1,340	9.18%	大買/鉅額交易
2020/05/11	9	38.50	9	38.26	38.45	0	1,260	0.00%
2020/05/07	0	0.00	3	34.95	35.25	-3	1,113	-0.27%
2020/05/06	1	34.60	1	34.35	34.00	0	1,079	0.00%
2020/04/30	0	0.00	1	33.95	33.60	-1	1,051	-0.10%
2020/04/27	1	33.70	0	0.00	33.75	1	1,031	0.10%
2020/04/22	3	32.05	0	0.00	32.10	3	981	0.31%
2020/04/14	0	0.00	1	31.00	31.25	-1	865	-0.12%
2020/04/13	1	30.15	0	0.00	30.95	1	802	0.12%
2020/04/01	0	0.00	1	26.60	26.55	-1	793	-0.13%
2020/03/31	0	0.00	1	26.80	26.60	-1	837	-0.12%
2020/03/27	0	0.00	1	29.25	29.50	-1	970	-0.10%
2020/03/20	0	0.00	1	26.00	25.95	-1	1,017	-0.10%
2020/03/19	2	24.05	0	0.00	24.05	2	1,011	0.20%
2020/03/17	2	27.15	0	0.00	27.15	2	980	0.20%
2020/03/13	2	27.45	1	28.40	28.20	1	977	0.10%
2020/03/11	1	32.30	0	0.00	31.60	1	934	0.11%
2020/03/09	0	0.00	15	32.50	31.60	-15	910	-1.65%
2020/02/04	0	0.00	11	32.10	32.35	-11	1,023	-1.07%
2020/01/31	0	0.00	2	33.00	33.00	-2	1,046	-0.19%
2020/01/07	0	0.00	1	34.25	34.25	-1	1,110	-0.09%
2020/01/06	0	0.00	6	35.03	34.65	-6	1,140	-0.53%
2019/12/31	5	36.85	0	0.00	36.25	5	1,102	0.45%
2019/12/30	3	36.32	13	36.33	36.25	-10	1,091	-0.92%
2019/12/27	34	36.98	31	36.92	36.90	3	1,071	0.28%
2019/12/26	19	37.08	0	0.00	36.95	19	1,046	1.81%
2019/12/25	2	36.50	2	36.50	36.35	0	1,004	0.00%
2019/12/24	19	36.63	14	36.40	36.90	5	983	0.51%
2019/12/23	8	36.26	0	0.00	36.55	8	849	0.94%
2019/12/17	0	0.00	1	35.50	34.95	-1	747	-0.13%
2019/11/29	1	33.90	0	0.00	33.90	1	773	0.13%
2019/11/28	3	34.95	4	35.49	34.75	-1	761	-0.13%
2019/11/22	3	33.07	3	33.55	33.70	0	689	0.00%
2019/11/14	0	0.00	1	32.90	33.15	-1	669	-0.15%
2019/11/11	1	34.00	0	0.00	33.90	1	638	0.16%
2019/11/01	20	36.43	20	36.31	36.45	0	577	0.00%
2019/10/29	20	36.20	21	36.40	36.15	-1	527	-0.19%
2019/10/22	1	34.75	0	0.00	34.75	1	459	0.22%
2019/10/21	20	35.15	20	35.00	35.00	0	457	0.00%
2019/10/16	11	36.16	11	35.95	34.60	0	439	0.00%
2019/10/15	0	0.00	4	34.60	35.00	-4	380	-1.05%
2019/10/14	4	34.50	1	34.25	35.15	3	358	0.84%
2019/10/07	0	0.00	2	32.40	32.50	-2	378	-0.53%
2019/09/16	0	0.00	1	33.30	33.85	-1	359	-0.28%
2019/09/12	0	0.00	1	33.10	33.00	-1	339	-0.29%
2019/09/10	1	31.70	0	0.00	31.90	1	320	0.31%
2019/07/24	1	33.00	0	0.00	33.00	1	987	0.10%
2019/07/18	1	31.95	0	0.00	31.95	1	1,321	0.08%
2019/07/05	0	0.00	3	34.63	34.75	-3	1,362	-0.22%
2019/07/02	0	0.00	1	34.25	34.30	-1	1,401	-0.07%
2019/06/10	0	32.90	0	0.00	32.55	0	1,482	0.00%
2019/05/27	0	0.00	5	31.88	31.80	-5	1,578	-0.32%
2019/05/24	1	32.20	0	0.00	32.20	1	1,586	0.06%
2019/05/23	14	32.21	0	0.00	32.30	14	1,590	0.88%
2019/05/20	3	33.08	0	0.00	33.00	3	1,621	0.19%
2019/05/17	1	33.50	0	0.00	33.55	1	1,634	0.06%
2019/05/13	2	37.05	10	36.73	36.35	-8	1,816	-0.44%
2019/05/10	17	38.45	15	38.50	37.85	2	1,788	0.11%
2019/05/09	4	37.95	12	37.72	38.20	-8	1,713	-0.47%
2019/05/08	12	37.85	1	38.15	38.40	11	1,684	0.65%
2019/05/07	9	38.28	1	37.65	38.95	8	1,629	0.49%
2019/05/06	1	37.00	0	0.00	36.55	1	1,550	0.06%
2019/05/03	15	36.93	18	37.43	37.90	-3	1,516	-0.20%
2019/04/29	1	36.70	0	0.00	35.65	1	1,500	0.07%
2019/04/26	8	37.98	5	37.20	36.85	3	1,514	0.20%
2019/04/25	18	37.93	135	37.82	38.20	-117	1,479	-7.91%	大賣/鉅額交易
2019/04/24	4	37.15	2	37.25	37.35	2	1,400	0.14%
2019/04/22	0	0.00	1	36.70	36.60	-1	1,277	-0.08%
2019/04/19	1	35.70	0	0.00	35.70	1	1,238	0.08%
2019/04/17	0	0.00	1	35.40	35.45	-1	1,233	-0.08%
2019/04/16	0	0.00	2	35.25	35.25	-2	1,247	-0.16%
2019/04/15	22	35.70	0	0.00	35.45	22	1,352	1.63%
2019/04/11	1	35.50	0	0.00	35.40	1	1,425	0.07%
2019/04/10	1	36.15	1	36.35	36.70	0	1,416	0.00%
2019/04/08	1	37.00	1	36.50	36.35	0	1,454	0.00%
2019/03/27	2	35.40	0	0.00	35.65	2	1,369	0.15%
2019/03/26	0	0.00	5	35.30	35.45	-5	1,363	-0.37%
2019/03/21	0	0.00	1	35.20	35.45	-1	1,353	-0.07%
2019/03/18	0	0.00	7	34.81	34.85	-7	1,346	-0.52%
2019/03/13	3	34.33	0	0.00	34.20	3	1,349	0.22%
2019/03/07	0	0.00	2	36.20	34.95	-2	1,425	-0.14%
2019/03/06	4	36.73	0	0.00	36.60	4	1,478	0.27%
2019/03/05	10	36.00	10	35.80	36.15	0	1,472	0.00%
2019/02/26	3	36.15	3	36.05	35.90	0	1,546	0.00%
2019/02/25	0	0.00	1	35.55	35.45	-1	1,533	-0.07%
2019/02/20	0	0.00	4	36.71	36.15	-4	1,506	-0.27%
2019/02/18	0	0.00	4	36.16	36.20	-4	1,467	-0.27%
2019/02/15	18	36.78	16	36.67	36.45	2	1,443	0.14%
2019/02/14	19	35.51	16	35.77	36.50	3	1,353	0.22%
2019/02/13	9	34.82	0	0.00	35.20	9	1,250	0.72%
2019/02/12	0	0.00	2	33.75	33.60	-2	1,196	-0.17%
2019/02/11	2	33.60	5	33.82	33.70	-3	1,190	-0.25%
2019/01/30	18	34.83	18	34.68	34.60	0	1,175	0.00%
2019/01/28	3	33.85	3	34.12	33.90	0	1,047	0.00%
2019/01/21	3	33.85	21	34.06	33.60	-18	980	-1.84%
2019/01/18	0	0.00	4	32.90	33.55	-4	939	-0.43%
2019/01/16	1	33.20	0	0.00	33.00	1	881	0.11%
2019/01/15	18	32.42	10.2	32.36	32.55	7.9	839	0.93%
2019/01/14	0	0.00	1	31.65	31.45	-1	816	-0.12%
2019/01/11	1.1	31.50	10	31.71	31.45	-9	817	-1.09%
2019/01/09	0.1	32.60	0	0.00	32.55	0.1	801	0.01%
2019/01/07	0.1	33.90	4	35.03	34.10	-4	773	-0.51%
2019/01/03	8	31.95	5	31.95	31.80	3	629	0.48%
2019/01/02	0	0.00	5	31.50	31.80	-5	615	-0.81%
2018/12/28	5	31.84	0	0.00	31.60	5	610	0.82%
2018/12/27	6	30.30	0	0.00	29.90	6	570	1.05%
2018/12/25	0	0.00	1	29.50	29.60	-1	569	-0.18%
2018/12/22	0	0.00	1	29.80	29.75	-1	575	-0.17%
2018/12/18	0	0.00	1	30.20	30.25	-1	574	-0.17%
2018/12/05	0	0.00	4	31.70	31.75	-4	575	-0.69%
2018/11/29	4	31.80	2	32.50	31.85	2	507	0.39%
2018/11/28	0	0.00	1	31.35	31.55	-1	436	-0.23%
2018/11/27	4	30.95	8	31.02	31.10	-4	421	-0.95%
2018/11/26	4	30.53	1	30.50	31.00	3	407	0.74%
2018/11/16	5	28.45	0	0.00	28.30	5	402	1.24%
2018/11/08	3	27.10	0	0.00	26.90	3	444	0.67%
2018/11/07	0	0.00	2	26.80	27.00	-2	469	-0.43%
2018/11/05	2	26.60	0	0.00	26.95	2	505	0.40%
2018/10/19	0	0.00	50	25.20	25.70	-50	682	-7.33%
2018/10/16	0	0.00	5	25.30	26.30	-5	833	-0.60%
2018/10/11	1	25.80	0	0.00	25.80	1	934	0.11%
2018/09/13	1	31.00	0	0.00	31.05	1	1,079	0.09%
2018/09/10	20	30.19	0	0.00	30.05	20	1,072	1.87%
2018/08/31	3	34.60	3	34.00	34.50	0	1,039	0.00%
2018/08/29	3	34.00	3	34.00	34.00	0	1,042	0.00%
2018/08/28	50	34.00	0	0.00	34.00	50	1,035	4.83%
2018/08/22	0	0.00	0.1	36.50	36.50	-0.1	1,063	-0.01%
2018/08/21	0.1	35.65	0	0.00	35.60	0.1	1,048	0.01%
2018/08/17	2	35.70	0	0.00	35.55	2	1,049	0.19%
2018/08/15	0	0.00	0.1	36.65	36.65	-0.1	1,037	-0.01%
2018/08/14	0.1	37.25	0	0.00	37.35	0.1	1,027	0.01%
2018/08/03	0	0.00	1	38.25	38.05	-1	905	-0.11%
2018/08/02	0	0.00	2	37.00	37.10	-2	895	-0.22%
2018/08/01	2	38.38	3	38.38	38.55	-1	880	-0.11%
2018/07/30	0	0.00	1	37.60	36.10	-1	827	-0.12%
2018/07/27	1	38.20	2	37.90	37.85	-1	810	-0.12%
2018/07/26	0	0.00	6	38.41	38.45	-6	798	-0.75%
2018/07/25	3	38.60	3	38.95	38.55	0	775	0.00%
2018/07/24	5	38.29	30	38.19	37.90	-25	711	-3.52%
2018/07/23	2	37.55	34	38.01	37.35	-32	668	-4.79%
2018/07/17	1	37.70	1	37.10	35.80	0	519	0.00%
2018/07/16	2	36.00	1	36.00	36.35	1	437	0.23%
2018/06/06	10	33.97	10	34.38	34.45	0	349	0.00%
2018/05/31	2	33.30	2	33.60	34.45	0	306	0.00%
2018/05/24	0	0.00	2	30.10	30.50	-2	260	-0.77%
2018/05/23	0	0.00	1	30.20	30.10	-1	264	-0.38%
2018/05/09	10	30.93	0	0.00	30.95	10	346	2.89%
2018/05/08	10	31.05	0	0.00	31.10	10	350	2.85%
2018/05/07	20	31.26	0	0.00	31.20	20	355	5.63%
2018/05/04	10	31.35	0	0.00	31.40	10	358	2.79%
2018/04/23	0	0.00	35	30.14	30.40	-35	455	-7.68%
2018/04/20	0	0.00	5	31.65	31.65	-5	453	-1.10%
2018/04/19	0	0.00	5	31.75	31.85	-5	482	-1.04%
2018/04/16	0	0.00	10	32.16	32.20	-10	486	-2.06%
2018/04/13	0	0.00	15	32.04	32.00	-15	489	-3.07%
2018/04/12	0	0.00	125	32.00	31.85	-125	491	-25.41%	大賣/鉅額交易
2018/04/11	0	0.00	10	32.12	32.10	-10	502	-1.99%
2018/04/10	0	0.00	30	32.19	32.05	-30	529	-5.67%
2018/03/28	3	33.23	0	0.00	33.30	3	518	0.58%