立端 (6245)-元大券商分點個股進出

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

立端

(6245)

可現股當沖

股價
91.6
漲跌
▲0.7
漲幅
+0.77%
成交量
274張
產業
上櫃通信網路類股
336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

立端 (6245)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/12/03	1.5	91.50	1	91.40	91.60	0.5	287	0.18%
2024/12/02	2.2	90.55	3.2	90.98	90.90	-1	289	-0.34%
2024/11/29	3.1	89.37	5	89.44	90.00	-1.9	293	-0.64%
2024/11/28	1	89.20	1.8	90.54	89.90	-0.8	298	-0.25%
2024/11/27	2	92.15	2	93.16	91.80	0	307	-0.01%
2024/11/26	1.1	92.44	1	92.70	92.80	0.1	316	0.05%
2024/11/25	14.4	92.33	6	92.68	92.60	8.4	316	2.64%
2024/11/22	1.5	91.74	2	91.66	91.60	-0.5	315	-0.16%
2024/11/21	2.7	89.66	2	90.15	90.30	0.7	313	0.24%
2024/11/20	5.2	89.94	5	89.90	89.50	0.2	314	0.05%
2024/11/19	1.7	88.97	5.6	89.12	89.60	-4	318	-1.25%
2024/11/18	7	87.39	9.3	87.72	87.20	-2.3	323	-0.72%
2024/11/15	11.1	88.18	11.2	88.36	88.30	-0.1	328	-0.04%
2024/11/14	12	88.07	11.7	88.43	88.00	0.3	336	0.09%
2024/11/13	4.1	89.36	4.3	89.85	89.40	-0.2	335	-0.06%
2024/11/12	4.5	89.88	4.5	90.22	89.60	0	340	0.00%
2024/11/11	3.6	90.54	4	91.63	91.70	-0.4	350	-0.11%
2024/11/08	8	93.06	5	93.02	91.00	3	350	0.85%
2024/11/07	4.1	92.02	2	92.10	92.20	2.1	350	0.59%
2024/11/06	2	89.45	1.3	89.59	89.50	0.7	347	0.20%
2024/11/05	3	89.13	2.6	89.17	88.60	0.4	354	0.10%
2024/11/04	1	89.20	1.7	89.39	89.30	-0.7	372	-0.18%
2024/11/01	2.1	89.20	2.3	89.08	89.80	-0.2	396	-0.04%
2024/10/30	1.4	90.07	1.5	90.63	89.50	-0.1	400	-0.02%
2024/10/29	7.8	90.71	7	90.77	90.70	0.8	404	0.19%
2024/10/28	1	91.79	2	91.65	91.40	-1	404	-0.24%
2024/10/25	0.4	91.43	0.9	92.60	91.80	-0.6	410	-0.14%
2024/10/24	8.3	92.12	9	92.08	91.70	-0.7	423	-0.17%
2024/10/23	8.8	93.28	8	92.95	92.70	0.8	426	0.19%
2024/10/22	0.2	92.41	1	92.60	92.70	-0.8	426	-0.18%
2024/10/21	4.3	91.51	4.6	92.24	92.30	-0.3	440	-0.07%
2024/10/18	2.1	91.45	1.8	92.07	91.40	0.3	451	0.06%
2024/10/16	0.5	92.31	0	92.30	92.40	0.5	464	0.10%
2024/10/15	24	92.89	16	92.92	91.80	7.9	468	1.70%
2024/10/14	23.9	91.14	20.1	91.30	91.50	3.9	469	0.83%
2024/10/11	2.1	87.75	2.5	87.70	87.80	-0.3	475	-0.07%
2024/10/09	6	88.05	6	88.22	87.70	0	510	-0.01%
2024/10/08	4	88.93	4.2	88.36	88.30	-0.2	515	-0.03%
2024/10/07	4	89.10	3.6	89.01	89.10	0.4	522	0.08%
2024/10/04	9	88.41	10.2	88.93	88.60	-1.2	529	-0.23%
2024/10/01	7	89.50	9	89.04	89.10	-2	537	-0.36%
2024/09/30	9.1	89.54	13.2	89.76	89.10	-4.1	545	-0.75%
2024/09/27	2.1	90.86	3.3	90.99	90.70	-1.1	546	-0.21%
2024/09/26	5	90.56	4.9	91.04	90.40	0.1	549	0.01%
2024/09/25	5	90.72	4.5	91.03	91.10	0.6	553	0.10%
2024/09/24	2.1	91.00	1.5	90.80	90.40	0.5	554	0.10%
2024/09/23	0.2	91.10	0	0.00	91.00	0.2	557	0.03%
2024/09/20	0	90.60	0.2	91.29	90.50	-0.2	563	-0.03%
2024/09/19	6	90.10	8.9	90.28	90.20	-2.9	569	-0.50%
2024/09/18	3	90.37	15	90.25	89.50	-12	574	-2.09%
2024/09/16	0	91.10	0	0.00	90.60	0	577	0.01%
2024/09/13	0	0.00	0	91.00	90.00	0	586	0.00%
2024/09/12	1.4	89.29	1.9	90.06	90.10	-0.5	598	-0.09%
2024/09/11	4	87.80	3.7	87.78	87.40	0.3	603	0.05%
2024/09/10	68	89.03	66.5	90.15	87.30	1.5	610	0.25%
2024/09/09	0	0.00	0	92.17	92.40	0	602	0.00%
2024/09/06	6	93.03	6.4	93.27	92.40	-0.4	618	-0.07%
2024/09/05	9	92.33	7.8	92.53	92.00	1.3	623	0.20%
2024/09/04	10	92.21	16	92.46	92.80	-6	640	-0.93%
2024/09/03	6	94.67	1.5	94.83	94.30	4.5	649	0.69%
2024/09/02	7.2	95.21	3.4	95.34	94.90	3.7	666	0.56%
2024/08/30	6	94.62	2	95.10	95.50	4	716	0.56%
2024/08/29	7.6	95.14	5	95.26	95.20	2.6	944	0.28%
2024/08/28	2.1	97.60	2.6	98.04	97.90	-0.5	960	-0.06%
2024/08/27	3	97.10	3	96.87	96.90	0	950	0.00%
2024/08/26	0.2	97.50	0	0.00	96.90	0.2	951	0.02%
2024/08/23	10	95.94	12.4	96.97	97.20	-2.4	957	-0.25%
2024/08/22	5.2	97.84	6.2	98.06	97.20	-1	967	-0.10%
2024/08/21	5.7	98.43	25.1	98.36	98.00	-19.3	971	-1.99%
2024/08/20	7.8	98.70	7	98.40	98.00	0.8	967	0.09%
2024/08/19	15.9	95.83	16	96.37	97.10	-0.1	968	-0.01%
2024/08/16	9.7	95.86	10	95.74	94.90	-0.3	966	-0.03%
2024/08/15	1.8	93.98	3	94.47	94.40	-1.2	957	-0.12%
2024/08/14	6	94.17	4	93.97	94.10	2	958	0.21%
2024/08/13	11	92.98	11	93.42	94.30	0	957	0.00%
2024/08/12	1.6	89.47	2.2	89.65	89.70	-0.6	950	-0.06%
2024/08/09	7.8	89.44	7.3	89.36	88.80	0.5	955	0.05%
2024/08/08	11	87.61	17.3	88.10	87.70	-6.2	959	-0.65%
2024/08/07	8	88.16	13.3	88.73	89.40	-5.3	983	-0.54%
2024/08/06	73.4	80.88	72.6	81.24	84.80	0.8	983	0.08%
2024/08/05	43	86.34	42.4	87.21	84.50	0.6	968	0.06%
2024/08/02	3.1	93.91	4	94.35	93.70	-0.9	950	-0.10%
2024/08/01	0.9	95.42	1.3	95.62	96.30	-0.4	950	-0.04%
2024/07/31	0.4	94.00	0	0.00	93.80	0.4	951	0.04%
2024/07/30	9.4	92.30	10.5	92.08	93.30	-1.1	958	-0.11%
2024/07/29	21	92.96	58.9	92.87	92.10	-37.9	954	-3.98%
2024/07/26	11.1	94.24	15	94.89	95.00	-3.9	943	-0.41%
2024/07/23	2.1	96.60	2.1	96.61	96.50	0	943	0.00%
2024/07/22	8.3	96.87	9.6	97.24	96.20	-1.3	945	-0.14%
2024/07/19	14	99.81	13.7	99.60	99.30	0.4	937	0.04%
2024/07/18	23	100.30	3.2	99.31	98.90	19.8	929	2.13%
2024/07/17	2.2	99.72	2.8	99.83	99.50	-0.6	929	-0.06%
2024/07/16	1	100.50	0.9	101.22	100.00	0.1	927	0.01%
2024/07/15	0.3	101.01	9.1	101.33	100.50	-8.8	935	-0.94%
2024/07/12	28.6	100.71	23	101.17	102.00	5.5	927	0.60%
2024/07/11	36.4	101.07	26	101.43	101.50	10.4	919	1.13%
2024/07/10	2	97.07	3	97.87	98.30	-1	919	-0.10%
2024/07/09	5	96.72	7.5	96.77	96.70	-2.5	924	-0.27%
2024/07/08	7.6	97.97	12.3	97.49	97.20	-4.8	928	-0.51%
2024/07/05	2.2	98.43	5.1	98.79	98.70	-3	937	-0.32%
2024/07/04	0.9	97.70	1.1	97.91	98.50	-0.2	964	-0.02%
2024/07/03	3	97.40	3	97.30	97.20	0	979	0.00%
2024/07/02	0.2	96.50	0	96.80	96.50	0.2	985	0.02%
2024/07/01	1.3	96.24	5	95.34	96.30	-3.7	991	-0.37%
2024/06/28	3.2	95.53	4	95.63	95.30	-0.9	991	-0.09%
2024/06/27	7	94.87	2.4	94.93	94.80	4.6	996	0.46%
2024/06/26	3	95.43	2.5	95.53	95.20	0.5	1,009	0.05%
2024/06/25	5.2	95.44	5.7	95.86	95.50	-0.5	1,014	-0.05%
2024/06/24	4	97.35	4	97.02	96.70	0	1,015	0.00%
2024/06/21	5	97.80	4.1	98.17	97.90	0.9	1,023	0.09%
2024/06/20	2	97.80	2.6	98.14	97.90	-0.6	1,031	-0.06%
2024/06/19	14	98.61	9.8	98.82	98.30	4.2	1,034	0.40%
2024/06/18	3	98.57	6.9	98.36	98.10	-3.9	1,034	-0.38%
2024/06/17	6.6	98.06	15	98.52	98.90	-8.4	1,038	-0.81%
2024/06/14	13	97.88	6.7	97.79	97.50	6.3	1,043	0.60%
2024/06/13	13.7	96.73	5	96.58	98.00	8.7	1,041	0.84%
2024/06/12	11	95.53	11.4	95.87	95.50	-0.4	1,030	-0.04%
2024/06/11	23	96.31	22.4	95.87	95.00	0.6	1,030	0.05%
2024/06/07	16.3	97.62	14.3	97.84	97.90	1.9	1,022	0.19%
2024/06/06	31	96.85	20.5	97.42	96.20	10.5	1,021	1.03%
2024/06/05	85	98.54	88.5	98.64	97.30	-3.5	1,013	-0.35%
2024/06/04	580.4	105.37	906.7	103.82	100.00	-326.3	993	-32.83%	大買/大賣/鉅額交易
2024/06/03	0	0.00	4.3	102.50	102.50	-4.3	836	-0.51%
2024/05/31	5.4	94.11	1.2	94.33	93.60	4.2	901	0.46%
2024/05/30	14	94.59	9.2	94.69	94.10	4.8	953	0.50%
2024/05/29	10	95.46	6.8	95.61	95.40	3.2	991	0.32%
2024/05/28	16.2	95.76	12	96.09	96.50	4.2	1,035	0.41%
2024/05/27	4	93.83	4.2	93.90	94.00	-0.2	1,037	-0.02%
2024/05/24	6	93.70	2.4	93.91	93.80	3.6	1,158	0.31%
2024/05/23	17	94.42	7.8	94.30	94.30	9.3	1,187	0.78%
2024/05/22	3	93.74	3.1	93.77	93.60	0	1,207	0.00%
2024/05/21	3	92.64	2.4	92.59	92.80	0.6	1,230	0.05%
2024/05/20	7	92.13	6.7	92.59	92.00	0.3	1,253	0.03%
2024/05/17	21	92.83	7.4	92.55	92.20	13.6	1,281	1.06%
2024/05/16	16	92.11	10.8	92.32	92.30	5.2	1,315	0.39%
2024/05/15	18	92.06	17.9	92.34	91.90	0.1	1,353	0.00%
2024/05/14	12	92.25	14	92.58	92.50	-1.9	1,454	-0.13%
2024/05/13	84	89.22	97.1	89.47	90.80	-13.1	1,468	-0.89%
2024/05/10	10	94.43	9.5	94.63	94.20	0.5	1,476	0.03%
2024/05/09	8	95.58	7.2	95.72	95.30	0.8	1,491	0.05%
2024/05/08	1	95.00	1.4	95.74	96.00	-0.4	1,501	-0.03%
2024/05/07	61	94.72	5.9	95.16	95.70	55.1	1,513	3.64%
2024/05/06	11	95.85	18	96.31	95.20	-7	1,537	-0.46%
2024/05/03	16	97.37	34.7	96.86	96.10	-18.7	1,566	-1.19%
2024/05/02	3	95.27	13.6	95.41	95.70	-10.6	1,690	-0.63%
2024/04/30	1	95.50	26.8	95.60	95.40	-25.8	1,738	-1.48%
2024/04/29	5	95.11	2.5	94.89	96.00	2.5	1,766	0.14%
2024/04/26	19	94.65	2.1	94.23	93.80	16.9	1,801	0.94%
2024/04/25	4	94.83	4	94.84	93.80	0	1,816	0.00%
2024/04/24	8.4	93.96	7.6	94.29	94.40	0.8	1,864	0.04%
2024/04/23	20.2	91.52	21.1	91.73	92.00	-0.9	1,932	-0.05%
2024/04/22	22	92.37	17.5	92.68	92.00	4.5	1,989	0.22%
2024/04/19	38	92.43	29.9	92.53	92.50	8.1	2,044	0.40%
2024/04/18	9	94.73	8.9	95.24	95.30	0.1	2,059	0.00%
2024/04/17	15	94.47	15.3	94.72	94.30	-0.3	2,137	-0.02%
2024/04/16	95	93.85	90	94.22	92.90	5	2,145	0.23%
2024/04/15	31	98.58	28.1	98.75	98.20	2.9	2,123	0.14%
2024/04/12	20	99.75	20.8	99.98	99.70	-0.8	2,125	-0.04%
2024/04/11	30	99.93	29.4	100.39	99.80	0.6	2,128	0.03%
2024/04/10	157.4	102.66	155	102.72	102.50	2.4	2,125	0.11%	大買/大賣/
2024/04/09	51	98.59	61.6	98.79	98.00	-10.6	2,100	-0.51%
2024/04/08	4	99.93	8.9	99.89	99.50	-4.9	2,095	-0.23%
2024/04/03	13	99.85	13.5	100.04	99.80	-0.5	2,101	-0.02%
2024/04/02	14.9	101.13	16.6	101.32	100.50	-1.8	2,104	-0.08%
2024/04/01	10.5	100.53	12.1	100.71	101.50	-1.7	2,115	-0.08%
2024/03/29	23.2	99.97	21.3	100.08	100.50	1.9	2,135	0.09%
2024/03/28	22	101.75	29.7	101.81	100.00	-7.7	2,158	-0.36%
2024/03/27	22	101.00	17.7	101.11	101.00	4.3	2,168	0.20%
2024/03/26	38	101.88	33.3	102.55	101.00	4.7	2,193	0.22%
2024/03/25	30	103.38	36	103.82	104.00	-6	2,241	-0.27%
2024/03/22	26.6	101.65	20.3	101.89	101.50	6.2	2,251	0.28%
2024/03/21	34	102.65	30.1	102.82	102.50	3.9	2,262	0.17%
2024/03/20	12	102.67	14.4	102.78	102.00	-2.4	2,319	-0.10%
2024/03/19	34.6	102.12	27.6	102.37	102.00	7	2,332	0.30%
2024/03/18	17	100.71	26.6	100.50	100.50	-9.6	2,335	-0.41%
2024/03/15	20.2	101.18	21.4	101.17	101.00	-1.2	2,372	-0.05%
2024/03/14	17.1	100.53	18.5	100.57	101.00	-1.4	2,401	-0.06%
2024/03/13	24.3	100.99	27.2	101.41	100.50	-2.9	2,454	-0.12%
2024/03/12	39.4	101.78	71.7	101.71	102.00	-32.2	2,493	-1.29%
2024/03/11	41.4	99.85	29.9	99.90	100.00	11.5	2,551	0.45%
2024/03/08	103.2	99.13	87.7	99.29	98.80	15.5	2,622	0.59%	大買/
2024/03/07	221	101.92	244.2	102.19	100.00	-23.2	2,718	-0.85%	大買/大賣/
2024/03/06	290	107.06	374.8	106.91	104.00	-84.8	2,753	-3.08%	大買/大賣/
2024/03/05	85.2	107.39	98.7	107.69	107.50	-13.5	2,715	-0.50%
2024/03/04	141.3	107.35	173	107.10	107.50	-31.7	2,763	-1.15%	大買/大賣/
2024/03/01	91	106.13	66.9	106.64	106.00	24.1	2,882	0.84%
2024/02/29	15	104.53	18.4	104.66	105.00	-3.4	3,013	-0.11%
2024/02/27	369.7	106.57	451.3	107.15	105.00	-81.6	3,200	-2.55%	大買/大賣/
2024/02/26	45.3	105.60	61.2	105.62	105.50	-15.9	3,287	-0.48%
2024/02/23	43.7	106.43	43.4	106.38	105.50	0.3	3,380	0.01%
2024/02/22	66	105.99	59	106.03	106.00	7.1	3,367	0.21%
2024/02/21	153.7	105.34	103.4	105.05	105.50	50.3	3,351	1.50%	大買/大賣/
2024/02/20	67.1	104.87	89.5	104.82	105.00	-22.4	3,346	-0.67%
2024/02/19	69.1	103.07	88.6	103.29	103.00	-19.5	3,369	-0.58%
2024/02/16	213	103.92	95	103.23	104.50	118	3,348	3.52%	大買/鉅額交易
2024/02/15	226.5	104.79	272.5	105.03	104.00	-46	3,330	-1.38%	大買/大賣/
2024/02/05	37	114.97	34.8	114.86	114.50	2.2	3,237	0.07%
2024/02/02	45.1	116.76	41.1	116.85	116.00	4.1	3,225	0.13%
2024/02/01	31	115.26	18	115.61	116.50	13	3,194	0.41%
2024/01/31	21.7	114.72	11	114.50	115.00	10.7	3,180	0.34%
2024/01/30	23	114.15	24.3	114.63	113.50	-1.3	3,171	-0.04%
2024/01/29	94	114.66	58	114.97	115.50	36	3,179	1.13%
2024/01/26	64.7	114.76	78.6	114.43	113.50	-13.9	3,153	-0.44%
2024/01/25	412	118.77	463	118.21	113.50	-51	3,124	-1.63%	大買/大賣/
2024/01/24	222.1	118.14	102	117.90	115.50	120.1	3,003	4.00%	大買/大賣/鉅額交易
2024/01/23	97	116.81	61.3	116.97	117.50	35.7	2,964	1.21%
2024/01/22	70	115.22	70	115.34	117.00	0	2,935	0.00%
2024/01/19	41	113.86	45.5	114.08	114.00	-4.5	2,902	-0.15%
2024/01/18	97.4	113.97	88.1	114.08	112.50	9.3	2,886	0.32%
2024/01/17	236.4	117.10	215.7	117.43	117.00	20.7	2,836	0.73%	大買/大賣/
2024/01/16	254.4	117.28	176.2	117.55	116.00	78.2	2,768	2.83%	大買/大賣/
2024/01/15	130	115.01	122.2	115.79	117.50	7.7	2,708	0.29%	大買/大賣/
2024/01/12	55	113.79	42.1	113.57	111.50	12.9	2,656	0.48%
2024/01/11	230.6	113.88	230.5	113.92	113.50	0.1	2,632	0.00%	大買/大賣/
2024/01/10	17.4	108.67	24	109.11	108.50	-6.7	2,572	-0.26%
2024/01/09	45	109.04	42.8	109.13	108.00	2.2	2,565	0.09%
2024/01/08	17.8	111.16	13.1	111.42	109.50	4.7	2,557	0.18%
2024/01/05	20.2	110.69	19.4	110.91	111.00	0.7	2,557	0.03%
2024/01/04	24.4	109.99	37.4	109.75	109.00	-13	2,568	-0.51%
2024/01/03	12.7	109.86	10	110.65	110.50	2.7	2,566	0.11%
2024/01/02	31	109.87	27.6	110.29	110.50	3.4	2,560	0.13%
2023/12/29	22.6	111.99	40	111.61	112.50	-17.4	2,562	-0.68%
2023/12/28	15	112.93	17.1	113.06	112.00	-2.1	2,552	-0.08%
2023/12/27	35.6	113.65	32.5	113.70	113.00	3.1	2,550	0.12%
2023/12/26	81.6	114.43	99	114.02	114.00	-17.4	2,547	-0.68%
2023/12/25	64.8	114.03	57.2	113.98	113.50	7.6	2,527	0.30%
2023/12/22	29.8	112.17	24.4	112.38	113.00	5.4	2,495	0.21%
2023/12/21	53.9	113.34	65.1	113.51	111.50	-11.2	2,494	-0.45%
2023/12/20	59.5	111.63	230.5	112.17	115.50	-171	2,469	-6.93%	大賣/鉅額交易
2023/12/19	33.2	108.88	35.6	109.19	110.50	-2.5	2,414	-0.10%
2023/12/18	44.6	109.94	64	109.93	109.50	-19.4	2,401	-0.81%
2023/12/15	250.1	111.04	223.6	111.00	109.50	26.5	2,396	1.11%	大買/大賣/
2023/12/14	43.4	113.86	41.1	114.49	113.50	2.3	2,339	0.10%
2023/12/13	43.5	113.79	50.4	113.83	113.50	-6.9	2,327	-0.30%
2023/12/12	81.6	115.16	79.7	115.53	113.50	1.9	2,326	0.08%
2023/12/11	75.5	115.00	75	115.66	113.50	0.4	2,314	0.02%
2023/12/08	175.8	115.79	292.8	115.93	117.00	-116.9	2,291	-5.10%	大買/大賣/鉅額交易
2023/12/07	105.7	113.81	133.3	114.13	112.50	-27.6	2,257	-1.22%	大買/大賣/
2023/12/06	196.2	117.41	287	117.32	116.00	-90.8	2,255	-4.02%	大買/大賣/
2023/12/05	258.4	116.38	259.8	116.33	115.00	-1.3	2,192	-0.06%	大買/大賣/
2023/12/04	435.5	120.47	409.2	120.47	117.00	26.3	2,151	1.22%	大買/大賣/
2023/12/01	384.9	117.92	291	117.96	122.50	93.9	2,050	4.58%	大買/大賣/
2023/11/30	127.8	116.35	198	116.37	115.00	-70.2	1,957	-3.59%	大買/大賣/
2023/11/29	424.9	116.35	522.2	116.38	115.50	-97.3	1,915	-5.08%	大買/大賣/
2023/11/28	505.9	113.08	394	112.83	115.50	111.9	1,830	6.12%	大買/大賣/鉅額交易
2023/11/27	622.6	106.88	849.9	106.42	107.00	-227.3	1,681	-13.52%	大買/大賣/鉅額交易
2023/11/24	923	116.14	612.1	116.37	115.50	311	1,506	20.63%	大買/大賣/鉅額交易
2023/11/23	900.6	113.32	707.3	113.34	113.00	193.3	1,322	14.62%	大買/大賣/鉅額交易
2023/11/22	112.4	106.17	164.2	107.14	108.50	-51.8	1,130	-4.58%	大買/大賣/
2023/11/21	13	98.76	14	98.68	99.00	-1	1,015	-0.10%
2023/11/20	10.5	97.59	15.8	97.35	98.00	-5.4	1,029	-0.52%
2023/11/17	65	97.35	16	97.56	97.20	49	1,022	4.79%
2023/11/16	162.5	97.95	56.1	98.28	97.90	106.4	1,021	10.41%	大買/鉅額交易
2023/11/15	14	93.39	15	93.53	94.30	-1	978	-0.10%
2023/11/14	48	91.77	41.2	91.88	91.80	6.8	978	0.69%
2023/11/13	32	92.77	25.4	93.08	92.60	6.6	971	0.68%
2023/11/10	9	94.61	14.5	94.78	94.80	-5.5	974	-0.57%
2023/11/09	5.2	94.37	3.9	94.66	94.00	1.3	990	0.13%
2023/11/08	5	94.36	13.5	94.47	94.40	-8.5	1,040	-0.81%
2023/11/07	4	93.70	16.9	93.96	93.60	-12.9	1,094	-1.18%
2023/11/06	30.4	93.03	25.3	93.68	94.20	5.1	1,142	0.44%
2023/11/03	9	90.67	1.3	91.19	90.80	7.7	1,142	0.67%
2023/11/02	3.8	91.41	3	91.46	90.50	0.7	1,219	0.06%
2023/11/01	16.1	89.15	33.8	89.28	90.20	-17.7	1,251	-1.41%
2023/10/31	24.4	90.09	22.9	90.23	89.00	1.5	1,279	0.11%
2023/10/30	12	90.96	6.4	90.90	90.50	5.6	1,331	0.42%
2023/10/27	13.6	90.23	10	90.21	91.30	3.6	1,368	0.26%
2023/10/26	16.5	89.93	13.3	90.10	90.10	3.2	1,398	0.23%
2023/10/25	22.5	91.21	9.8	91.25	90.50	12.7	1,439	0.88%
2023/10/24	10.3	89.87	10.6	90.09	90.40	-0.4	1,488	-0.03%
2023/10/23	7.4	90.30	4.4	90.36	90.00	3	1,570	0.19%
2023/10/20	20.5	90.12	12.2	90.00	91.20	8.3	1,607	0.52%
2023/10/19	23	90.52	5	91.16	91.50	18	1,657	1.09%
2023/10/18	17	90.14	25.7	89.80	91.10	-8.7	1,686	-0.52%
2023/10/17	8	90.44	11.1	90.64	90.40	-3	1,695	-0.18%
2023/10/16	4	91.75	14	91.62	91.30	-10	1,744	-0.58%
2023/10/13	10	93.13	8	93.11	92.00	2	1,811	0.11%
2023/10/12	28	91.75	22.2	92.01	91.60	5.8	1,854	0.31%
2023/10/11	29	95.51	17.1	95.96	94.50	11.9	1,905	0.62%
2023/10/06	7	95.97	5	96.32	96.20	2	2,078	0.10%
2023/10/05	26	95.93	15.7	96.13	96.40	10.3	2,099	0.49%
2023/10/04	3	92.53	4.2	93.20	93.60	-1.2	2,116	-0.06%
2023/10/03	58	92.96	14.8	92.97	92.30	43.2	2,147	2.01%
2023/10/02	72	93.74	2.2	94.34	94.60	69.8	2,179	3.20%
2023/09/28	54	91.79	3.1	91.90	91.60	50.9	2,208	2.31%
2023/09/27	4	90.93	5.8	90.94	90.70	-1.8	2,263	-0.08%
2023/09/26	55.1	91.30	44.6	91.69	90.80	10.5	2,301	0.46%
2023/09/25	21	92.89	18.6	93.30	92.60	2.4	2,326	0.10%
2023/09/22	16	92.56	19.7	92.62	93.30	-3.7	2,370	-0.16%
2023/09/21	40.1	93.32	27.3	93.65	93.00	12.8	2,389	0.54%
2023/09/20	36.1	95.47	145.9	95.55	94.60	-109.9	2,397	-4.58%	大賣/鉅額交易
2023/09/19	14	97.71	13.7	97.96	96.90	0.3	2,418	0.01%
2023/09/18	21	97.41	105.4	97.56	97.50	-84.4	2,443	-3.45%	大賣/
2023/09/15	29	97.82	40.9	98.12	97.70	-11.9	2,488	-0.48%
2023/09/14	21	97.01	31.8	98.25	100.00	-10.8	2,509	-0.43%
2023/09/13	29	93.75	30.6	94.11	93.80	-1.6	2,517	-0.06%
2023/09/12	93	94.37	97.8	94.87	92.90	-4.8	2,572	-0.19%
2023/09/11	169.1	96.18	174.5	96.47	95.60	-5.3	2,670	-0.20%	大買/大賣/
2023/09/08	30	102.12	27.6	102.62	102.00	2.4	2,711	0.09%
2023/09/07	103.1	103.46	92	103.88	102.50	11.1	2,885	0.39%	大買/
2023/09/06	19	109.55	5.6	109.90	109.50	13.4	2,922	0.46%
2023/09/05	9	108.83	4.5	109.10	109.00	4.5	2,929	0.16%
2023/09/04	13	107.19	16.4	107.49	107.50	-3.4	2,980	-0.11%
2023/09/01	36.1	107.20	19.4	107.57	107.00	16.6	3,002	0.55%
2023/08/31	20	105.55	13	105.20	106.00	7	3,029	0.23%
2023/08/30	22	104.23	22.4	104.69	104.00	-0.4	3,041	-0.01%
2023/08/29	11	102.14	17.9	102.80	103.50	-6.9	3,087	-0.22%
2023/08/28	30	102.73	28.4	103.08	102.00	1.6	3,113	0.05%
2023/08/25	26	104.92	20.6	104.80	104.50	5.4	3,201	0.17%
2023/08/24	63	105.00	38.1	105.34	104.50	24.9	3,275	0.76%
2023/08/23	18	105.81	14.9	105.96	105.50	3.1	3,373	0.09%
2023/08/22	24	105.63	19.3	106.10	105.00	4.7	3,497	0.13%
2023/08/21	16	106.16	18	106.14	106.00	-2	3,653	-0.05%
2023/08/18	34	106.10	33	106.11	105.00	1.1	3,821	0.03%
2023/08/17	45	105.90	55.4	106.01	107.00	-10.4	4,115	-0.25%
2023/08/16	33	104.11	97.9	104.04	104.00	-64.9	4,276	-1.52%
2023/08/15	50	103.72	105.5	103.92	105.00	-55.5	4,464	-1.24%	大賣/
2023/08/14	125	101.55	214.2	101.88	100.00	-89.2	4,570	-1.95%	大買/大賣/
2023/08/11	124	106.41	134.4	106.79	105.50	-10.4	4,626	-0.22%	大買/大賣/
2023/08/10	127	107.04	147.2	106.81	109.00	-20.2	4,659	-0.43%	大買/大賣/
2023/08/09	41.6	110.80	58.9	111.02	109.50	-17.3	4,689	-0.37%
2023/08/08	255	112.55	267.3	112.51	110.50	-12.3	4,779	-0.26%	大買/大賣/
2023/08/07	78	112.52	85	112.77	112.50	-7	4,848	-0.14%
2023/08/04	126	111.07	117.3	109.86	113.00	8.7	4,983	0.17%	大買/大賣/
2023/08/02	87	111.66	173.3	110.88	110.00	-86.3	5,006	-1.72%	大賣/
2023/08/01	79	114.73	104.4	115.06	114.00	-25.4	5,107	-0.50%	大賣/
2023/07/31	79.6	116.73	73.7	116.66	116.00	5.8	5,348	0.11%
2023/07/28	129	115.18	113.9	115.63	115.00	15.1	5,356	0.28%	大買/大賣/
2023/07/27	161	118.95	173.6	119.03	118.00	-12.6	5,330	-0.24%	大買/大賣/
2023/07/26	282.8	119.74	186.2	120.21	118.00	96.7	5,319	1.82%	大買/大賣/
2023/07/25	205	117.15	151	116.65	117.00	54	5,283	1.02%	大買/大賣/
2023/07/24	149	116.60	86.4	115.89	116.50	62.6	5,280	1.19%	大買/
2023/07/21	100	113.87	100.8	113.73	114.50	-0.8	5,258	-0.02%
2023/07/20	103.5	114.70	47.1	115.80	116.50	56.4	5,311	1.06%	大買/
2023/07/19	129	115.52	178	115.09	113.50	-49	5,308	-0.92%	大買/大賣/
2023/07/18	217	113.92	199.2	113.94	113.50	17.8	5,334	0.33%	大買/大賣/
2023/07/17	82.7	116.95	75	117.40	115.50	7.7	5,353	0.14%
2023/07/14	143	117.04	112	117.90	116.00	31	5,361	0.58%	大買/大賣/
2023/07/13	248.6	117.41	264.6	117.80	117.50	-16	5,314	-0.30%	大買/大賣/
2023/07/12	36	110.28	35.8	110.41	111.00	0.2	5,185	0.00%
2023/07/11	92	110.83	104.2	110.81	111.00	-12.2	5,246	-0.23%	大賣/
2023/07/10	78	108.50	123.4	108.02	110.00	-45.4	5,260	-0.86%	大賣/
2023/07/07	83	109.52	81.4	109.61	109.00	1.6	5,332	0.03%
2023/07/06	68	111.78	141	111.67	111.00	-73	5,489	-1.33%	大賣/
2023/07/05	77	112.83	72.4	112.81	112.00	4.6	5,496	0.08%
2023/07/04	38	111.29	37	111.41	111.50	1	5,491	0.02%
2023/07/03	47	111.26	83	111.11	111.00	-36	5,480	-0.66%
2023/06/30	122	111.72	75.5	111.56	112.00	46.5	5,522	0.84%	大買/
2023/06/29	111	107.93	63.8	108.07	109.00	47.2	5,561	0.85%	大買/
2023/06/28	45	107.38	41.2	107.76	106.00	3.8	5,605	0.07%
2023/06/27	93	107.73	101	108.53	107.00	-8	5,712	-0.14%
2023/06/26	72	108.97	59.9	109.23	108.50	12.1	5,791	0.21%
2023/06/21	79.1	111.29	208.5	111.27	111.00	-129.4	6,010	-2.15%	大賣/鉅額交易
2023/06/20	100	110.63	134.5	110.92	111.00	-34.5	6,177	-0.56%	大賣/
2023/06/19	75.1	111.53	64.5	111.69	112.00	10.5	6,236	0.17%
2023/06/16	147.1	111.41	186.5	111.88	110.50	-39.4	6,237	-0.63%	大買/大賣/
2023/06/15	239.1	113.30	186.4	113.26	113.00	52.7	6,208	0.85%	大買/大賣/
2023/06/14	210	112.10	198.3	112.32	111.50	11.7	6,122	0.19%	大買/大賣/
2023/06/13	802.3	113.41	774.4	113.33	113.50	27.9	6,098	0.46%	大買/大賣/
2023/06/12	152	115.20	591.1	115.12	115.00	-439.1	5,970	-7.35%	大買/大賣/鉅額交易
2023/06/09	94	127.18	52	127.11	127.50	42	5,959	0.70%
2023/06/08	117	126.68	152.6	126.96	125.00	-35.6	6,092	-0.58%	大買/大賣/
2023/06/07	46	131.60	32.5	132.11	131.00	13.5	6,106	0.22%
2023/06/06	61	131.36	87.8	131.91	130.50	-26.8	6,154	-0.43%
2023/06/05	23	134.93	20.2	135.09	135.50	2.8	6,167	0.04%
2023/06/02	106	133.94	76.1	134.47	134.50	29.9	6,235	0.48%	大買/
2023/06/01	65	135.52	43.1	135.23	134.50	21.9	6,334	0.35%
2023/05/31	181	137.16	189.4	137.22	136.50	-8.4	6,562	-0.13%	大買/大賣/
2023/05/30	46.2	135.38	40.1	135.95	136.00	6.1	6,538	0.09%
2023/05/29	249	134.34	203.7	134.37	135.50	45.3	6,546	0.69%	大買/大賣/
2023/05/26	226	130.14	226.8	130.00	128.00	-0.8	6,556	-0.01%	大買/大賣/
2023/05/25	1,213	131.72	2,659.7	131.11	129.00	-1,446.6	6,500	-22.25%	大買/大賣/鉅額交易
2023/05/24	1,831.1	136.59	1,281.8	137.11	135.00	549.3	6,491	8.46%	大買/大賣/鉅額交易
2023/05/23	1,661.9	137.73	469.4	136.33	140.50	1,192.5	6,518	18.29%	大買/大賣/鉅額交易
2023/05/22	233.6	128.38	383.2	128.33	128.50	-149.7	6,536	-2.29%	大買/大賣/鉅額交易
2023/05/19	302.3	126.44	312.7	126.67	125.00	-10.4	6,667	-0.16%	大買/大賣/
2023/05/18	359.8	123.47	193	123.59	124.00	166.8	6,598	2.53%	大買/大賣/鉅額交易
2023/05/17	101	120.74	100	121.09	121.00	1	6,515	0.02%	大買/
2023/05/16	218.6	120.39	120	120.91	119.50	98.6	6,503	1.52%	大買/大賣/
2023/05/15	32.2	119.09	53	119.25	118.00	-20.8	6,578	-0.32%
2023/05/12	124.1	117.53	179	117.47	120.50	-54.9	6,623	-0.83%	大買/大賣/
2023/05/11	162.2	116.54	157.9	117.13	116.00	4.3	6,731	0.06%	大買/大賣/
2023/05/10	342	117.03	312.2	117.36	116.00	29.8	6,737	0.44%	大買/大賣/
2023/05/09	40.8	115.31	65	115.75	114.00	-24.2	6,671	-0.36%
2023/05/08	176	116.84	114.2	117.33	117.00	61.8	6,753	0.91%	大買/大賣/
2023/05/05	400.6	115.18	523.3	114.95	115.50	-122.7	6,788	-1.81%	大買/大賣/鉅額交易
2023/05/04	61	106.56	67	106.83	107.00	-6	6,558	-0.09%
2023/05/03	88	105.41	16	104.98	104.50	72	6,556	1.10%
2023/05/02	35	105.33	49.7	105.04	105.50	-14.7	6,630	-0.22%
2023/04/28	42	102.79	39.1	102.74	102.50	2.9	6,665	0.04%
2023/04/27	62	99.32	159	98.70	100.50	-97	6,671	-1.45%	大賣/
2023/04/26	60	100.29	37.8	99.77	100.00	22.2	6,776	0.33%
2023/04/25	65	99.63	98	99.30	98.30	-33	6,949	-0.48%
2023/04/24	21	101.62	28.3	101.71	102.00	-7.3	7,208	-0.10%
2023/04/21	93	101.32	89	101.77	100.50	4	7,348	0.05%
2023/04/20	78	104.80	117.8	104.45	103.00	-39.8	7,300	-0.55%	大賣/
2023/04/19	26.1	109.10	109	109.12	108.00	-82.9	7,251	-1.14%	大賣/
2023/04/18	22	109.59	95	109.87	108.50	-73	7,281	-1.00%
2023/04/17	70	111.24	37.4	111.31	110.00	32.6	7,327	0.45%
2023/04/14	40	111.08	31.6	110.88	111.50	8.4	7,313	0.11%
2023/04/13	91	110.12	46.5	110.29	109.50	44.5	7,258	0.61%
2023/04/12	734	109.85	118.4	109.61	111.00	615.6	7,245	8.50%	大買/大賣/鉅額交易
2023/04/11	332.2	110.46	1,043.8	110.09	109.50	-711.6	7,162	-9.94%	大買/大賣/鉅額交易
2023/04/10	61	122.09	38.3	122.33	121.50	22.7	7,000	0.32%
2023/04/07	65	122.32	58.1	122.24	122.00	6.9	7,009	0.10%
2023/04/06	32	119.66	31	120.02	121.50	1	7,017	0.01%
2023/03/31	56	122.42	79	122.47	121.50	-23	7,121	-0.32%
2023/03/30	89	121.16	62	121.32	121.50	27	7,218	0.37%
2023/03/29	82	118.49	74.1	118.47	119.00	7.9	7,197	0.11%
2023/03/28	97.1	120.35	105.3	120.47	118.00	-8.2	7,243	-0.11%	大賣/
2023/03/27	73	122.33	79.1	122.45	121.50	-6.1	7,148	-0.09%
2023/03/24	141	126.89	126.7	127.31	123.50	14.3	7,102	0.20%	大買/大賣/
2023/03/23	164	121.30	168	121.87	127.00	-4	6,916	-0.06%	大買/大賣/
2023/03/22	88	115.84	98.4	115.54	115.50	-10.4	6,781	-0.15%
2023/03/21	28	112.95	80.2	113.21	111.50	-52.2	6,770	-0.77%
2023/03/20	35	113.41	29.2	113.38	113.50	5.8	6,866	0.08%
2023/03/17	25	111.10	25.1	111.26	111.50	-0.1	6,950	0.00%
2023/03/16	72	107.85	180.4	108.11	107.50	-108.4	7,009	-1.55%	大賣/鉅額交易
2023/03/15	50	112.07	61	112.17	111.50	-11	7,091	-0.16%
2023/03/14	72	108.18	97.1	108.43	110.00	-25.1	7,162	-0.35%
2023/03/13	244	107.13	223.1	107.52	108.50	20.9	7,206	0.29%	大買/大賣/
2023/03/10	56	115.29	49	115.81	114.50	7	7,204	0.10%
2023/03/09	111.1	120.67	102	121.20	120.00	9.1	7,305	0.12%	大買/大賣/
2023/03/08	34	119.71	30.2	119.92	119.00	3.8	7,505	0.05%
2023/03/07	53	119.31	37.1	119.67	121.00	15.9	7,613	0.21%
2023/03/06	130	121.04	133	121.26	119.50	-3	7,701	-0.04%	大買/大賣/
2023/03/03	259	121.70	240.7	121.92	123.00	18.3	7,598	0.24%	大買/大賣/
2023/03/02	57	114.01	150	113.62	116.50	-93	7,411	-1.25%	大賣/
2023/03/01	63	111.37	60.9	111.71	113.00	2.1	7,452	0.03%
2023/02/24	127	110.36	127.9	111.41	109.50	-0.9	7,558	-0.01%	大買/大賣/
2023/02/23	75	113.28	108.8	112.52	114.50	-33.8	7,718	-0.44%	大賣/
2023/02/22	201	111.42	192.6	111.44	111.50	8.4	7,996	0.11%	大買/大賣/
2023/02/21	150	119.72	106	119.46	116.50	44	8,003	0.55%	大買/大賣/
2023/02/20	349	116.83	329.8	116.99	116.50	19.2	7,857	0.24%	大買/大賣/
2023/02/17	188	112.07	196.8	112.65	114.50	-8.8	7,569	-0.12%	大買/大賣/
2023/02/16	194	106.55	226.3	106.50	105.50	-32.3	7,339	-0.44%	大買/大賣/
2023/02/15	100	103.77	31.5	103.35	104.50	68.5	7,291	0.94%
2023/02/14	44	102.81	80	103.26	103.00	-36	7,344	-0.49%
2023/02/13	127	106.01	284.1	105.78	106.00	-157.1	7,332	-2.14%	大買/大賣/鉅額交易
2023/02/10	211	102.88	320	104.08	102.50	-109	7,218	-1.51%	大買/大賣/鉅額交易
2023/02/09	351	105.03	256.2	102.83	105.00	94.8	7,140	1.33%	大買/大賣/
2023/02/08	155	100.73	228.4	99.56	101.00	-73.4	6,972	-1.05%	大買/大賣/
2023/02/07	202	97.97	41.5	97.28	99.50	160.5	6,859	2.34%	大買/鉅額交易
2023/02/06	107	96.45	153.4	98.12	95.20	-46.4	6,859	-0.68%	大買/大賣/
2023/02/03	138	100.79	27.3	95.96	101.00	110.7	6,762	1.64%	大買/鉅額交易
2023/02/02	16	94.21	21.5	94.07	94.10	-5.5	6,627	-0.08%
2023/02/01	15	92.79	9.7	92.21	93.00	5.3	6,598	0.08%
2023/01/31	34.2	91.58	244	90.93	91.80	-209.8	6,593	-3.18%	大賣/鉅額交易
2023/01/30	57	95.71	43.8	94.73	94.00	13.2	6,533	0.20%
2023/01/17	8	95.54	9	95.91	95.50	-1	6,477	-0.02%
2023/01/16	59	94.59	78.2	93.93	95.00	-19.2	6,463	-0.30%
2023/01/13	69	96.91	126.6	98.75	94.60	-57.6	6,363	-0.90%	大賣/
2023/01/12	69	102.03	51	101.70	102.00	18	6,240	0.29%
2023/01/11	111	97.21	82.5	97.91	99.40	28.5	5,981	0.48%	大買/
2023/01/10	33	90.55	16.4	90.22	90.40	16.6	5,863	0.28%
2023/01/09	10	89.45	12.2	89.85	90.00	-2.2	5,860	-0.04%
2023/01/06	57	88.90	66.6	89.48	88.60	-9.6	5,845	-0.16%
2023/01/05	8.2	94.16	504.2	93.76	92.60	-496	5,834	-8.50%	大賣/鉅額交易
2023/01/04	13.1	91.96	40.1	92.24	91.10	-27	5,790	-0.47%
2023/01/03	1	93.80	2	93.90	93.80	-1	5,781	-0.02%
2022/12/30	24	92.63	21.1	92.95	92.00	2.9	5,769	0.05%
2022/12/29	3	90.80	3	90.57	92.00	0	5,747	0.00%
2022/12/28	31	91.76	42	93.49	91.00	-11	5,778	-0.19%
2022/12/27	12	94.76	3	93.80	94.70	9	5,810	0.15%
2022/12/26	21	91.90	43	91.87	92.20	-22	5,797	-0.38%
2022/12/23	87	94.88	467.4	93.40	91.80	-380.4	5,778	-6.58%	大賣/鉅額交易
2022/12/22	41	101.11	383	103.86	98.80	-342	5,663	-6.04%	大賣/鉅額交易
2022/12/21	25.5	103.27	25	102.60	102.50	0.5	5,530	0.01%
2022/12/20	89	103.60	67	100.37	98.90	22	5,497	0.40%
2022/12/19	6	99.40	7	102.57	103.00	-1	5,431	-0.02%
2022/12/16	15	100.80	21	100.86	100.50	-6	5,478	-0.11%
2022/12/15	3	103.17	5.2	102.06	103.50	-2.1	5,444	-0.04%
2022/12/14	62	99.81	18	99.36	102.00	44	5,405	0.81%
2022/12/13	62	99.50	59.8	99.06	97.00	2.2	5,358	0.04%
2022/12/12	188.8	100.40	168.3	102.09	99.50	20.5	5,320	0.39%	大買/大賣/
2022/12/09	161	106.32	139	107.21	108.00	22	5,286	0.42%	大買/大賣/
2022/12/08	32	105.20	33	104.27	107.50	-1	5,437	-0.02%
2022/12/07	226	104.54	167.1	104.00	104.00	58.9	5,599	1.05%	大買/大賣/
2022/12/06	270	106.31	76	107.94	108.00	194	5,553	3.49%	大買/鉅額交易
2022/12/05	23	105.28	33	104.38	105.50	-10	5,455	-0.18%
2022/12/02	92	102.60	35	98.27	104.00	57	5,360	1.06%
2022/12/01	147	96.44	89	96.06	96.60	58	5,216	1.11%	大買/
2022/11/30	63.3	94.19	33.5	93.02	95.50	29.8	5,065	0.59%
2022/11/29	41.9	89.64	75	88.40	88.80	-33.1	4,812	-0.69%
2022/11/28	317.4	89.49	26	88.55	88.00	291.4	4,669	6.24%	大買/鉅額交易
2022/11/25	4	87.10	23	87.41	87.10	-19	4,512	-0.42%
2022/11/24	32.1	87.99	39	86.46	87.30	-6.9	4,485	-0.15%
2022/11/23	80.1	87.46	11	86.81	87.90	69.1	4,449	1.55%
2022/11/22	67	87.22	77	87.23	87.50	-10	4,354	-0.23%
2022/11/21	236.6	86.85	63.2	85.08	87.90	173.4	4,194	4.13%	大買/鉅額交易
2022/11/18	131	82.28	45.9	80.47	82.80	85.1	3,949	2.15%	大買/
2022/11/17	40	76.73	43	76.06	76.30	-3	3,643	-0.08%
2022/11/16	4	71.40	8	71.75	71.20	-4	3,514	-0.11%
2022/11/15	3	71.00	4	71.23	71.00	-1	3,489	-0.03%
2022/11/14	9	71.08	8.4	70.54	71.10	0.6	3,482	0.02%
2022/11/11	34.2	70.08	15	70.61	70.90	19.2	3,448	0.56%
2022/11/10	17	70.43	9.3	69.70	69.30	7.7	3,420	0.23%
2022/11/09	11	68.83	15	69.03	68.80	-4	3,394	-0.12%
2022/11/08	7.3	67.22	7	67.43	67.50	0.3	3,389	0.01%
2022/11/07	6	66.43	23	66.51	66.40	-17	3,471	-0.49%
2022/11/04	7	67.39	17.1	67.04	67.50	-10.1	3,560	-0.28%
2022/11/03	26	67.28	9	66.93	67.50	17	3,585	0.47%
2022/11/02	68	67.36	21	66.29	67.10	47	3,596	1.31%
2022/11/01	1	64.90	11	63.84	64.90	-10	3,558	-0.28%
2022/10/31	11	64.13	1.1	64.50	64.40	9.9	3,591	0.28%
2022/10/28	10	61.93	20	61.56	61.50	-10	3,584	-0.28%
2022/10/27	7	61.73	4	61.00	61.90	3	3,775	0.08%
2022/10/26	5	59.40	5.4	59.43	59.40	-0.4	3,928	-0.01%
2022/10/25	2	59.60	4	59.50	59.60	-2	4,054	-0.05%
2022/10/24	11	61.40	9	60.51	59.40	2	4,117	0.05%
2022/10/21	0	0.00	2	58.70	59.10	-2	4,099	-0.05%
2022/10/20	16	58.20	64.2	59.29	59.10	-48.2	4,100	-1.18%
2022/10/19	57.8	63.13	11	61.87	62.10	46.8	4,054	1.15%
2022/10/18	31.7	60.65	11	60.45	59.90	20.7	3,993	0.52%
2022/10/17	3.1	58.09	0	58.23	58.20	3.1	3,974	0.08%
2022/10/14	0.1	56.94	0	0.00	57.60	0.1	3,971	0.00%
2022/10/13	11	55.59	62.7	57.15	54.90	-51.7	4,010	-1.29%
2022/10/12	13.6	60.26	6	59.58	59.70	7.6	3,958	0.19%
2022/10/11	5	58.70	10.4	58.45	58.50	-5.4	3,994	-0.14%
2022/10/07	3	60.93	0.7	61.56	60.80	2.3	4,072	0.06%
2022/10/06	9	61.21	1.7	61.24	61.10	7.3	4,147	0.18%
2022/10/05	15	62.67	56.1	62.49	60.80	-41.1	4,214	-0.98%
2022/10/04	92.3	62.71	32.8	62.21	63.00	59.6	4,203	1.42%
2022/10/03	28	57.89	17.7	58.06	59.60	10.3	4,180	0.25%
2022/09/30	5	56.46	95.2	57.71	58.60	-90.2	4,209	-2.14%
2022/09/29	1.5	58.03	6.5	58.55	57.60	-5	4,222	-0.12%
2022/09/28	26	58.24	66.2	58.24	57.30	-40.2	4,293	-0.94%
2022/09/27	24	61.56	245.1	61.07	62.10	-221.1	4,362	-5.07%	大賣/鉅額交易
2022/09/26	16	62.86	34.1	63.05	61.50	-18.1	4,403	-0.41%
2022/09/23	15	68.27	49.1	67.37	65.60	-34.1	4,534	-0.75%
2022/09/22	67	71.22	1.8	71.01	71.20	65.2	4,650	1.40%
2022/09/21	53	70.62	35.1	70.42	70.80	17.9	5,053	0.35%
2022/09/20	20	72.22	3	72.90	72.00	17	5,210	0.33%
2022/09/19	49	73.46	35	73.15	71.70	14	5,296	0.26%
2022/09/16	223	75.00	70	75.44	75.10	153	5,300	2.89%	大買/鉅額交易
2022/09/15	134.1	78.71	191	79.79	78.30	-56.9	5,221	-1.09%	大買/大賣/
2022/09/14	315.6	76.15	43.3	71.95	78.30	272.3	4,970	5.48%	大買/鉅額交易
2022/09/13	218	70.72	4	71.00	71.40	214	4,730	4.52%	大買/鉅額交易
2022/09/12	20	65.70	5.1	64.77	66.10	14.9	4,681	0.32%
2022/09/08	0	0.00	540.1	63.24	63.20	-540.1	4,686	-11.52%	大賣/鉅額交易
2022/09/07	0	0.00	184	62.68	62.70	-184	4,707	-3.91%	大賣/鉅額交易
2022/09/06	0	0.00	10	64.25	64.20	-10	4,750	-0.21%
2022/09/05	0	67.10	47	67.01	66.80	-47	4,823	-0.97%
2022/09/02	24	69.14	70.2	68.93	68.60	-46.2	5,107	-0.91%
2022/09/01	2	69.00	0	68.80	68.50	2	5,238	0.04%
2022/08/31	0	68.29	0.1	68.40	69.00	0	5,232	0.00%
2022/08/30	23	68.81	218.4	68.79	68.60	-195.4	5,209	-3.75%	大賣/鉅額交易
2022/08/29	4	66.63	33.6	66.61	66.70	-29.6	5,164	-0.57%
2022/08/26	0	71.10	10	71.04	71.30	-10	5,134	-0.19%
2022/08/25	54	71.10	0	0.00	70.70	54	5,099	1.06%
2022/08/24	10	68.50	54.2	68.53	68.20	-44.2	5,054	-0.88%
2022/08/23	2	69.15	43.2	69.63	69.70	-41.2	5,036	-0.82%
2022/08/22	0.2	70.51	22	70.60	70.60	-21.8	4,995	-0.44%
2022/08/19	2.3	71.55	6	71.68	71.70	-3.7	4,961	-0.08%
2022/08/18	68	71.57	30	71.61	71.70	38	4,926	0.77%
2022/08/17	207.2	71.36	9	71.13	71.30	198.2	4,878	4.06%	大買/鉅額交易
2022/08/16	54	70.19	15	69.77	70.50	39	4,820	0.81%
2022/08/15	23	68.40	418.8	68.15	68.20	-395.8	4,745	-8.34%	大賣/鉅額交易
2022/08/12	48	71.15	182.9	71.09	70.20	-134.9	4,665	-2.89%	大賣/鉅額交易
2022/08/11	250	72.64	26	71.85	72.70	224	4,531	4.94%	大買/鉅額交易
2022/08/10	11.3	71.90	115.1	72.24	70.30	-103.8	4,408	-2.35%	大賣/鉅額交易
2022/08/09	212.5	70.95	8	69.51	71.30	204.5	4,340	4.71%	大買/鉅額交易
2022/08/08	173	69.00	10.7	69.91	70.10	162.3	4,296	3.78%	大買/鉅額交易
2022/08/05	4	69.78	4	70.29	70.50	0	4,228	0.00%
2022/08/04	29	70.01	12	69.20	70.40	17	4,162	0.41%
2022/08/03	287	70.00	18.5	72.03	69.90	268.5	4,116	6.52%	大買/鉅額交易
2022/08/02	1,418.4	71.85	54	70.01	72.00	1,364.4	3,918	34.82%	大買/鉅額交易
2022/08/01	95	71.04	2	70.80	70.40	93	3,737	2.49%
2022/07/29	24	68.40	0	0.00	68.30	24	3,585	0.67%
2022/07/28	0.2	66.00	0	0.00	66.20	0.2	3,503	0.00%
2022/07/27	0	64.70	2	64.70	66.30	-2	3,487	-0.06%
2022/07/26	2	65.10	8	65.60	65.00	-6	3,444	-0.17%
2022/07/25	3	67.40	0	0.00	67.40	3	3,408	0.09%
2022/07/22	0	0.00	2	66.00	66.50	-2	3,385	-0.06%
2022/07/21	33	65.71	29	65.27	65.80	4	3,363	0.12%
2022/07/20	10	68.10	11.3	66.30	65.40	-1.3	3,343	-0.04%
2022/07/19	70	66.78	27.1	67.07	66.70	42.9	3,292	1.30%
2022/07/18	34	67.39	23.1	67.38	67.10	10.9	3,272	0.33%
2022/07/15	27	67.26	81	66.53	67.10	-54	3,219	-1.68%
2022/07/14	129	66.81	17	64.62	67.30	112	3,143	3.56%	大買/鉅額交易
2022/07/13	23	65.90	1	66.10	64.00	22	3,073	0.72%
2022/07/12	294.1	62.51	164.1	62.25	63.50	130	3,071	4.23%	大買/大賣/鉅額交易
2022/07/11	172	64.22	21.1	63.80	64.20	151	3,067	4.92%	大買/鉅額交易
2022/07/08	89	63.72	29.4	63.26	63.60	59.6	3,064	1.95%
2022/07/07	7	62.07	4.4	62.19	63.20	2.6	2,994	0.09%
2022/07/06	62	61.71	100	63.00	60.20	-38	2,936	-1.29%
2022/07/05	25	63.79	11.2	62.33	65.30	13.8	2,842	0.49%
2022/07/04	190.1	61.37	23.1	61.46	61.40	167	2,724	6.13%	大買/鉅額交易
2022/07/01	60	65.08	234	62.53	62.10	-174	2,648	-6.57%	大賣/鉅額交易
2022/06/30	35.2	68.67	77	68.59	69.00	-41.8	2,468	-1.69%
2022/06/29	65.5	68.64	65.6	68.15	69.60	-0.1	2,278	0.00%
2022/06/28	68	65.56	185.6	64.24	66.50	-117.6	1,841	-6.38%	大賣/鉅額交易
2022/06/27	53	63.04	15	61.73	63.20	38	1,653	2.30%
2022/06/24	3	59.66	1.3	60.28	59.60	1.7	1,528	0.11%
2022/06/23	9	57.47	13.7	57.69	57.90	-4.7	1,477	-0.32%
2022/06/22	11	57.78	14.1	57.50	56.70	-3.1	1,454	-0.22%
2022/06/21	4	59.02	4.5	59.17	59.10	-0.5	1,435	-0.03%
2022/06/20	38	57.79	34.4	59.58	56.80	3.6	1,422	0.25%
2022/06/17	22	59.19	20	59.23	60.20	2	1,367	0.15%
2022/06/16	7	61.81	53	62.44	60.90	-46	1,343	-3.42%
2022/06/15	42	64.75	30	65.12	64.00	12	1,309	0.92%
2022/06/14	16	63.59	71	63.05	65.00	-55	1,241	-4.43%
2022/06/13	172	65.55	70.1	64.62	65.60	101.9	1,137	8.96%	大買/鉅額交易
2022/06/10	211	61.59	36	61.85	63.60	175	825	21.20%	大買/鉅額交易
2022/06/09	1	58.10	16	58.28	57.90	-15	671	-2.23%
2022/06/07	0	55.80	0	0.00	56.20	0	653	0.00%
2022/06/02	3	55.40	1	55.80	55.20	2	648	0.31%
2022/06/01	1	55.50	0	0.00	55.40	1	647	0.15%
2022/05/31	9	55.47	9.3	55.70	56.40	-0.3	639	-0.05%
2022/05/30	4	51.80	4	52.00	52.50	0	610	0.00%
2022/05/27	0	0.00	0	52.70	51.80	0	607	0.00%
2022/05/26	0	0.00	0.2	52.22	51.90	-0.2	607	-0.03%
2022/05/24	0	0.00	0.1	51.40	51.70	-0.1	609	-0.02%
2022/05/20	2	52.20	7	52.39	52.00	-5	605	-0.83%
2022/05/19	6	51.78	1	52.90	52.80	5	601	0.83%
2022/05/18	16	50.77	16.3	51.07	51.80	-0.3	600	-0.04%
2022/05/17	4	51.00	4	51.10	51.00	0	588	0.00%
2022/05/16	10	51.78	4.4	51.77	51.10	5.6	575	0.97%
2022/05/13	0	52.00	0.6	52.00	51.80	-0.5	565	-0.10%
2022/05/12	15	50.40	16.4	50.38	50.90	-1.4	567	-0.25%
2022/05/11	13	52.03	21.1	52.39	51.70	-8.1	554	-1.45%
2022/05/10	34	53.36	24.3	53.77	53.90	9.7	543	1.78%
2022/05/09	20	55.45	19.5	55.73	54.80	0.5	529	0.09%
2022/05/06	11	56.05	11	56.32	57.50	0	520	0.00%
2022/05/05	0	0.00	0	58.40	58.20	0	514	0.00%
2022/05/04	5	57.10	35.1	57.56	57.80	-30.1	510	-5.90%
2022/04/29	5	59.30	0	0.00	59.00	5	500	1.00%
2022/04/28	0	0.00	0.1	58.40	58.00	-0.1	496	-0.01%
2022/04/27	7	56.59	12.2	56.61	57.00	-5.2	493	-1.05%
2022/04/26	6	57.47	6.1	57.95	57.50	-0.1	486	-0.03%
2022/04/25	17	57.48	18.1	57.83	58.00	-1.1	476	-0.22%
2022/04/21	0	61.00	7.2	61.25	61.50	-7.2	451	-1.58%
2022/04/20	21	60.80	8.2	59.97	60.90	12.8	436	2.94%
2022/04/18	24	60.99	74.6	61.30	59.10	-50.6	378	-13.39%
2022/04/15	0	0.00	94	59.67	60.00	-94	298	-31.52%
2022/04/14	4	59.45	56	59.34	59.60	-52	261	-19.91%
2022/04/13	0	0.00	2	56.70	56.70	-2	219	-0.91%
2022/04/11	0	0.00	3	56.40	56.30	-3	224	-1.34%
2022/04/08	2	55.90	4	55.90	55.80	-2	240	-0.83%
2022/04/07	2	55.90	1.7	56.30	55.80	0.3	244	0.12%
2022/04/01	11	56.32	4	56.30	56.50	7	248	2.81%
2022/03/28	0	55.60	0	0.00	55.10	0	255	0.00%
2022/03/21	0	0.00	0	54.30	53.60	0	254	-0.02%
2022/03/09	1	53.20	1	53.50	53.30	0	274	0.00%
2022/03/01	0	52.40	0	0.00	52.80	0	276	0.00%
2022/02/25	5	52.30	0	0.00	52.50	5	275	1.81%
2022/02/24	4	52.88	0.1	52.70	52.80	3.9	274	1.42%
2022/02/23	1	53.00	0	0.00	53.60	1	272	0.37%
2022/02/22	4	53.08	1	53.40	53.50	3	273	1.10%
2022/02/17	2	54.15	1	54.50	54.50	1	276	0.36%
2022/02/16	1	53.20	0	0.00	53.20	1	275	0.36%
2022/02/14	2	52.50	0	0.00	53.00	2	283	0.71%
2022/02/07	1	52.60	0	0.00	53.60	1	298	0.33%
2022/01/25	2	52.30	0	0.00	52.80	2	299	0.67%
2022/01/24	1	52.70	0	0.00	53.20	1	300	0.33%
2022/01/21	0	0.00	4	53.18	53.60	-4	299	-1.33%
2022/01/20	0	0.00	1	53.70	53.90	-1	299	-0.33%
2022/01/19	1	53.80	0	0.00	53.40	1	298	0.33%
2022/01/17	0.5	53.60	1	54.20	54.40	-0.5	297	-0.18%
2022/01/12	1	54.00	0	0.00	54.70	1	299	0.33%
2022/01/11	2	54.25	0	0.00	54.80	2	302	0.66%
2022/01/07	1	54.70	6	56.10	54.60	-5	301	-1.66%
2022/01/06	4	55.90	0	0.00	56.20	4	295	1.35%
2022/01/03	4	57.20	0	0.00	57.00	4	296	1.36%
2021/12/30	2	55.45	1	55.90	55.70	1	280	0.36%
2021/12/29	2	54.20	0	0.00	55.10	2	274	0.73%
2021/12/28	2	54.40	1	54.00	54.40	1	274	0.36%
2021/12/24	2	55.60	2	55.70	55.50	0	270	0.00%
2021/12/23	0	0.00	0.1	53.90	54.20	-0.1	256	-0.04%
2021/12/21	0	0.00	4	54.00	53.90	-4	256	-1.56%
2021/12/20	7	52.73	0	0.00	53.00	7	252	2.77%
2021/12/17	1	52.90	12	52.96	52.70	-11	253	-4.33%
2021/12/16	4	53.98	0	0.00	53.60	4	251	1.59%
2021/12/15	1	53.50	0	0.00	53.70	1	251	0.40%
2021/12/14	2	53.30	0	0.00	53.40	2	252	0.79%
2021/12/13	2	53.35	0	0.00	54.20	2	251	0.80%
2021/12/10	2	51.60	0	0.00	51.90	2	243	0.82%
2021/12/09	1	52.00	0	0.00	52.00	1	244	0.41%
2021/12/08	4	50.65	1	50.70	51.00	3	260	1.15%
2021/12/07	4	51.13	0	0.00	51.10	4	269	1.49%
2021/12/06	2	51.00	6	51.37	52.20	-4	272	-1.47%
2021/12/02	2	49.55	1	50.00	50.10	1	273	0.37%
2021/12/01	2	50.10	0	0.00	50.00	2	274	0.73%
2021/11/30	1	50.70	0	0.00	50.20	1	274	0.36%
2021/11/29	3	49.60	0	0.00	50.50	3	277	1.08%
2021/11/26	2	50.00	0	0.00	50.80	2	280	0.71%
2021/11/18	5	51.10	0	0.00	50.80	5	304	1.64%
2021/11/16	4	50.03	0	0.00	50.00	4	307	1.30%
2021/11/09	1	51.80	3	51.47	51.20	-2	320	-0.62%
2021/11/08	2	50.58	1	51.50	51.40	1	317	0.32%
2021/11/02	0	0.00	1	49.90	49.00	-1	314	-0.32%
2021/11/01	1	49.75	0	0.00	49.70	1	312	0.32%
2021/10/29	1	49.10	1	49.45	49.70	0	312	0.00%
2021/10/26	4	49.83	0	0.00	49.75	4	311	1.29%
2021/10/22	2	48.83	2	49.23	49.45	0	312	0.00%
2021/10/21	0	0.00	0.1	49.85	49.00	-0.1	319	-0.02%
2021/10/18	0	0.00	0	48.95	48.50	0	312	0.00%
2021/10/15	0	47.70	0	0.00	48.45	0	314	0.00%
2021/10/14	2	47.68	1.7	48.10	48.05	0.3	319	0.09%
2021/10/13	1	47.65	0	0.00	47.65	1	320	0.31%
2021/10/12	5	48.67	5	48.20	48.65	0	320	0.00%
2021/10/07	5	46.26	2	46.23	46.35	3	313	0.96%
2021/10/06	4	45.70	15	45.70	45.80	-11	316	-3.48%
2021/10/05	0	0.00	7	45.54	45.50	-7	323	-2.16%
2021/10/04	26	44.72	0.6	44.92	44.45	25.5	321	7.91%
2021/10/01	5	45.78	1	46.33	45.95	4	317	1.27%
2021/09/29	1	47.10	0	0.00	46.75	1	316	0.32%
2021/09/27	2	48.05	0	0.00	47.95	2	320	0.62%
2021/09/23	2	46.85	0	0.00	46.70	2	321	0.62%
2021/09/22	4	47.20	0	0.00	46.85	4	323	1.24%
2021/09/17	4	47.93	0	0.00	47.90	4	322	1.24%
2021/09/16	2	48.33	1	48.50	48.70	1	326	0.31%
2021/09/15	2	48.65	0	0.00	48.80	2	358	0.56%
2021/09/14	1	49.45	1	49.30	49.30	0	358	0.00%
2021/09/13	4	49.60	4	49.50	49.50	0	359	0.00%
2021/09/10	1	48.95	1	49.20	49.20	0	345	0.00%
2021/09/09	1	48.40	1	48.50	49.70	0	340	0.00%
2021/09/08	4	48.18	2	48.70	48.65	2	333	0.60%
2021/09/03	1	49.60	1	49.55	49.60	0	340	0.00%
2021/09/01	8	50.11	0	0.00	50.00	8	347	2.30%
2021/08/30	2	50.50	2	50.85	50.50	0	354	0.00%
2021/08/27	1	50.80	0	0.00	50.70	1	354	0.28%
2021/08/25	0	0.00	0	51.00	51.00	0	353	0.00%
2021/08/24	2	52.85	0	0.00	53.10	2	357	0.56%
2021/08/20	1	53.00	0	0.00	52.90	1	351	0.28%
2021/08/18	2	52.45	0	0.00	53.50	2	367	0.54%
2021/08/17	0	53.40	0	0.00	53.00	0	372	0.00%
2021/08/16	2	53.30	0	0.00	53.40	2	370	0.54%
2021/08/13	9	53.88	6	53.83	53.70	3	374	0.80%
2021/08/12	5	55.30	0	0.00	55.30	5	372	1.34%
2021/08/11	10	56.23	0	0.00	55.60	10	381	2.62%
2021/08/10	2	56.70	0	0.00	57.30	2	390	0.51%
2021/08/09	2	57.95	0	0.00	57.50	2	402	0.50%
2021/08/06	1	58.50	0	0.00	58.40	1	414	0.24%
2021/08/04	2	58.50	0	0.00	58.50	2	460	0.43%
2021/08/03	1	58.70	0	0.00	58.30	1	481	0.21%
2021/07/28	3	57.90	0	0.00	58.40	3	534	0.56%
2021/07/27	2	59.65	0	0.00	59.50	2	548	0.36%
2021/07/20	7	59.06	7	59.23	58.70	0	572	0.00%
2021/07/14	0	0.00	2	58.50	58.10	-2	621	-0.32%
2021/07/12	3	58.23	0	0.00	58.20	3	645	0.46%
2021/07/07	1	59.00	0	0.00	59.10	1	711	0.14%
2021/07/02	1	58.70	0	0.00	58.50	1	775	0.13%
2021/07/01	1	59.00	0	0.00	58.80	1	798	0.13%
2021/06/30	1	59.30	0	0.00	59.10	1	859	0.12%
2021/06/29	1	59.20	2	59.10	59.50	-1	879	-0.11%
2021/06/24	9	60.40	10	60.35	60.50	-1	950	-0.11%
2021/06/22	1	58.60	0	0.00	58.90	1	985	0.10%
2021/06/21	2	58.80	0	0.00	59.00	2	997	0.20%
2021/06/16	0	0.00	1	60.00	59.90	-1	1,010	-0.10%
2021/06/15	3	59.87	0	0.00	59.70	3	1,014	0.30%
2021/06/11	1	60.10	0	0.00	60.20	1	1,012	0.10%
2021/06/10	3	60.43	0	0.00	60.70	3	1,012	0.30%
2021/06/09	2	60.55	1	61.00	60.50	1	1,011	0.10%
2021/06/08	1	60.40	0	0.00	60.60	1	1,013	0.10%
2021/06/07	1	59.30	0	0.00	59.90	1	1,008	0.10%
2021/06/04	1	59.70	0	0.00	59.80	1	1,020	0.10%
2021/06/03	0	0.00	2	60.30	60.50	-2	1,027	-0.19%
2021/06/01	2	60.15	0	0.00	60.30	2	1,030	0.19%
2021/05/27	4	59.25	1	59.60	59.00	3	1,028	0.29%
2021/05/26	2	58.75	1	59.10	58.70	1	1,028	0.10%
2021/05/25	1	57.30	0	0.00	57.20	1	1,020	0.10%
2021/05/21	0	0.00	215.2	55.35	55.70	-215.2	1,022	-21.05%	大賣/鉅額交易
2021/05/20	0	0.00	111	55.21	55.00	-111	1,024	-10.83%	大賣/鉅額交易
2021/05/18	2	54.90	2	55.20	54.70	0	1,022	0.00%
2021/05/17	7	53.06	1	52.00	52.10	6	1,019	0.59%
2021/05/14	1	56.30	0	0.00	56.20	1	1,008	0.10%
2021/05/13	3	57.37	0	0.00	57.70	3	996	0.30%
2021/05/12	8	58.15	87	58.44	59.20	-79	982	-8.04%
2021/05/11	12	61.26	8	61.21	62.00	4	952	0.42%
2021/05/10	2	64.00	0	0.00	63.50	2	936	0.21%
2021/05/07	2	65.10	0	0.00	64.50	2	931	0.21%
2021/05/06	8	62.49	1	63.00	63.30	7	910	0.77%
2021/05/04	5	62.94	0	0.00	63.10	5	911	0.55%
2021/05/03	1	65.50	1	65.20	64.80	0	902	0.00%
2021/04/28	1	66.40	15	66.30	66.60	-14	907	-1.54%
2021/04/26	1	65.90	0	0.00	65.80	1	925	0.11%
2021/04/22	3	66.23	0	0.00	66.00	3	934	0.32%
2021/04/19	5	67.08	0	0.00	66.90	5	934	0.54%
2021/04/16	1	67.00	0	0.00	67.40	1	936	0.11%
2021/04/14	2	66.90	0	0.00	67.10	2	943	0.21%
2021/04/12	1	68.90	0	0.00	68.50	1	1,016	0.10%
2021/04/09	4	68.48	10	68.67	68.40	-6	1,052	-0.57%
2021/04/08	0	0.00	11	68.70	68.80	-11	1,042	-1.06%
2021/04/07	15	68.90	0	0.00	68.90	15	1,027	1.46%
2021/04/06	11	69.95	1	70.10	69.80	10	1,031	0.97%
2021/04/01	21	68.80	6.2	68.50	68.60	14.8	977	1.52%
2021/03/31	0	0.00	2	68.10	67.80	-2	961	-0.21%
2021/03/30	1	68.30	1	69.20	68.30	0	949	0.00%
2021/03/29	3	68.87	3	69.00	69.00	0	929	0.00%
2021/03/26	4	67.70	4	67.90	67.90	0	908	0.00%
2021/03/25	8	68.53	4	69.05	67.70	4	922	0.43%
2021/03/24	1	67.70	1	66.00	67.50	0	911	0.00%
2021/03/23	5	66.96	4	66.38	66.50	1	897	0.11%
2021/03/22	1	67.10	3	67.07	67.10	-2	890	-0.22%
2021/03/18	1	65.40	0	0.00	66.00	1	880	0.11%
2021/03/17	1	65.90	0	0.00	65.90	1	882	0.11%
2021/03/16	0	0.00	4.6	66.17	66.10	-4.6	883	-0.52%
2021/03/15	0	0.00	2	66.30	66.30	-2	883	-0.23%
2021/03/12	1	66.00	1	65.70	66.40	0	885	0.00%
2021/03/11	0	0.00	1	66.10	66.10	-1	885	-0.11%
2021/03/10	2	65.35	3	65.57	65.60	-1	892	-0.11%
2021/03/09	0	0.00	3	63.93	64.50	-3	889	-0.34%
2021/03/08	1	64.80	0	0.00	64.80	1	900	0.11%
2021/03/04	0	0.00	3	65.63	65.30	-3	908	-0.33%
2021/03/03	0	0.00	11	65.09	65.30	-11	914	-1.20%
2021/03/02	3	66.67	7	65.93	65.40	-4	927	-0.43%
2021/02/26	0	0.00	3	65.50	66.40	-3	928	-0.32%
2021/02/24	0	0.00	3	66.60	66.70	-3	943	-0.32%
2021/02/23	1	66.20	3	66.60	66.20	-2	955	-0.21%
2021/02/22	0	0.00	1	67.50	67.50	-1	955	-0.10%
2021/02/19	3	67.00	0	0.00	67.30	3	955	0.31%
2021/02/18	1	68.00	1	68.30	68.40	0	967	0.00%
2021/02/17	1	66.40	1	67.10	66.30	0	972	0.00%
2021/02/02	0	0.00	2	65.30	65.50	-2	1,075	-0.19%
2021/01/28	1	67.20	1	66.90	67.20	0	1,355	0.00%
2021/01/27	2	67.50	0	0.00	67.90	2	1,358	0.15%
2021/01/25	1	65.00	4	65.20	65.50	-3	1,353	-0.22%
2021/01/21	1	64.10	1	64.30	64.70	0	1,345	0.00%
2021/01/20	0	0.00	1	66.10	65.20	-1	1,329	-0.08%
2021/01/12	4	71.08	1	69.30	69.30	3	1,268	0.24%
2021/01/11	1	70.20	1	70.50	70.70	0	1,245	0.00%
2021/01/07	3	73.17	2	72.51	73.00	1	1,229	0.08%
2021/01/05	0	0.00	5	74.88	74.60	-5	1,188	-0.42%
2021/01/04	1	74.00	2	72.70	72.50	-1	1,112	-0.09%
2020/12/31	0	0.00	3	69.20	69.00	-3	1,058	-0.28%
2020/12/29	3	69.70	0	0.00	69.50	3	1,064	0.28%
2020/12/28	1	68.30	5	68.32	67.80	-4	1,037	-0.39%
2020/12/25	0	0.00	11	67.90	67.80	-11	1,028	-1.07%
2020/12/24	0	0.00	0	67.70	67.60	0	1,025	0.00%
2020/12/23	1	67.68	0	0.00	67.70	1	1,019	0.10%
2020/12/21	1	69.50	4	69.20	69.00	-3	1,011	-0.30%
2020/12/18	15	68.16	11	68.40	68.80	4	983	0.41%
2020/12/17	0	0.00	1	65.50	65.50	-1	943	-0.11%
2020/12/11	1	65.40	0	0.00	65.40	1	963	0.10%
2020/12/09	0	0.00	1	66.00	66.00	-1	970	-0.10%
2020/12/08	4.6	66.24	1	65.80	65.80	3.6	981	0.37%
2020/12/07	3	65.00	3	65.33	66.20	0	982	0.00%
2020/12/04	5	65.30	0	0.00	65.30	5	977	0.51%
2020/12/02	3	66.23	0.4	66.31	66.40	2.6	964	0.27%
2020/12/01	1	66.80	1.1	67.36	67.40	-0.1	950	-0.01%
2020/11/30	7	67.70	0	0.00	67.40	7	948	0.74%
2020/11/27	2	68.50	0	0.00	68.60	2	935	0.21%
2020/11/26	0	0.00	1	69.30	69.30	-1	937	-0.11%
2020/11/25	6	67.90	0	0.00	67.80	6	922	0.65%
2020/11/24	2	68.45	0	0.00	68.10	2	918	0.22%
2020/11/23	9	68.19	0	0.00	68.80	9	908	0.99%
2020/11/20	0	0.00	1	67.30	67.50	-1	899	-0.11%
2020/11/16	1	69.70	0	0.00	68.70	1	891	0.11%
2020/11/12	8	69.73	9	70.28	69.80	-1	961	-0.10%
2020/11/11	3	69.00	1	69.10	69.90	2	936	0.21%
2020/11/10	8	68.96	2	69.65	69.90	6	938	0.64%
2020/11/09	6	69.55	4	70.30	70.80	2	910	0.22%
2020/11/06	4.5	65.66	26	66.60	67.60	-21.5	754	-2.85%
2020/11/05	0	0.00	1	62.30	61.50	-1	638	-0.16%
2020/11/03	1	61.80	0	0.00	61.40	1	632	0.16%
2020/10/26	0	0.00	2	60.80	61.20	-2	631	-0.32%
2020/10/22	0	0.00	1	61.10	61.20	-1	635	-0.16%
2020/10/16	2	61.30	1	60.90	61.00	1	649	0.15%
2020/10/15	0	0.00	1	61.00	61.20	-1	640	-0.16%
2020/10/13	1	60.80	0	0.00	60.40	1	632	0.16%
2020/10/12	3	60.20	3	60.50	60.20	0	626	0.00%
2020/09/22	0	0.00	1	57.60	58.20	-1	671	-0.15%
2020/09/18	3	59.70	1	59.60	59.30	2	699	0.29%
2020/09/15	1	58.80	3	59.17	58.90	-2	695	-0.29%
2020/09/14	0	0.00	1	57.80	58.00	-1	694	-0.14%
2020/09/11	1	57.40	0	0.00	57.00	1	688	0.15%
2020/08/31	0	0.00	0.1	56.00	55.90	-0.1	705	-0.01%
2020/08/27	2	57.25	0	0.00	56.40	2	730	0.27%
2020/08/25	28	56.29	0	0.00	56.20	28	753	3.72%
2020/08/19	3	60.17	9	61.70	58.80	-6	725	-0.83%
2020/08/18	9	59.57	4	59.55	60.60	5	677	0.74%
2020/08/17	1	56.40	0	0.00	55.90	1	636	0.16%
2020/08/11	1	57.20	0	0.00	57.50	1	591	0.17%
2020/08/06	0	0.00	59	57.39	57.10	-59	586	-10.06%
2020/07/21	0	0.00	50	60.01	59.70	-50	630	-7.94%
2020/07/20	0	0.00	5	58.32	58.80	-5	637	-0.78%
2020/07/17	10	59.30	0	0.00	58.90	10	640	1.56%
2020/07/13	1	63.00	0	0.00	62.50	1	693	0.14%
2020/07/09	10	62.10	2	63.15	62.10	8	711	1.12%
2020/07/08	1	63.30	0	0.00	62.60	1	701	0.14%
2020/07/07	4	62.90	0	0.00	62.40	4	697	0.57%
2020/07/06	10	61.60	1	61.60	62.30	9	691	1.30%
2020/07/03	0	0.00	50	61.16	61.50	-50	697	-7.17%
2020/07/01	54	62.33	0	0.00	62.00	54	710	7.60%
2020/06/30	1	61.10	10	63.00	62.00	-9	703	-1.28%
2020/06/19	1	60.10	101	59.43	59.00	-100	704	-14.20%	大賣/
2020/06/18	0	0.00	80	57.99	58.40	-80	703	-11.37%
2020/06/17	0	0.00	45	58.10	58.40	-45	710	-6.34%
2020/06/15	0	0.00	65	58.25	58.20	-65	753	-8.62%
2020/06/11	0	0.00	50	60.83	58.50	-50	781	-6.40%
2020/06/08	0	0.00	1	60.50	60.80	-1	847	-0.12%
2020/06/05	6	62.90	6	62.10	62.00	0	875	0.00%
2020/06/04	1	61.30	2	60.80	61.50	-1	870	-0.11%
2020/06/03	0	0.00	2	60.20	60.30	-2	862	-0.23%
2020/06/02	0	0.00	1	59.70	59.70	-1	857	-0.12%
2020/06/01	2	59.50	4	58.30	59.60	-2	854	-0.23%
2020/05/20	0	0.00	4	56.43	56.60	-4	880	-0.45%
2020/05/19	0	0.00	1	55.80	55.50	-1	895	-0.11%
2020/05/18	10	54.10	0	0.00	54.40	10	897	1.11%
2020/05/15	0	0.00	5	55.10	55.30	-5	918	-0.54%
2020/05/14	2	56.00	3	56.53	56.40	-1	918	-0.11%
2020/05/12	2	56.75	2	56.85	57.10	0	932	0.00%
2020/05/08	1	56.40	2	56.10	56.00	-1	949	-0.11%
2020/05/07	1	55.70	339	55.70	55.70	-338	954	-35.42%	大賣/鉅額交易
2020/05/06	3	56.73	226	56.71	56.10	-223	966	-23.08%	大賣/鉅額交易
2020/05/05	1	57.10	55	58.26	57.70	-54	973	-5.55%
2020/05/04	2	58.35	1	58.50	58.70	1	978	0.10%
2020/04/30	0	0.00	3	59.00	58.90	-3	991	-0.30%
2020/04/29	1	57.50	0	0.00	57.60	1	1,005	0.10%
2020/04/27	0	0.00	1	56.70	56.50	-1	1,026	-0.10%
2020/04/21	1	53.50	0	0.00	53.40	1	1,001	0.10%
2020/04/17	2	55.90	5	55.52	54.70	-3	993	-0.30%
2020/04/16	1	53.00	1	53.50	53.50	0	961	0.00%
2020/04/15	2	50.65	2	51.70	52.20	0	944	0.00%
2020/04/14	2	49.75	3	49.95	49.95	-1	922	-0.11%
2020/04/13	1	49.10	0	0.00	49.55	1	925	0.11%
2020/04/09	3	49.70	0	0.00	49.70	3	936	0.32%
2020/04/08	1	49.90	2	49.88	50.80	-1	944	-0.11%
2020/04/07	1	49.10	10	48.30	48.75	-9	976	-0.92%
2020/03/31	0	0.00	2	45.80	45.80	-2	960	-0.21%
2020/03/27	2	47.35	0	0.00	46.20	2	956	0.21%
2020/03/25	2	46.75	1	46.45	45.80	1	933	0.11%
2020/03/24	1	43.75	1	44.05	43.90	0	924	0.00%
2020/03/16	2	44.70	0	0.00	42.30	2	862	0.23%
2020/03/13	0	0.00	132	43.11	44.15	-132	863	-15.28%	大賣/鉅額交易
2020/03/12	0	0.00	12	49.12	47.75	-12	843	-1.42%
2020/03/11	5	58.50	0	0.00	52.80	5	816	0.61%
2020/03/09	1	59.60	0	0.00	58.90	1	768	0.13%
2020/03/06	0	0.00	12	61.52	61.50	-12	763	-1.57%
2020/03/02	2	59.55	2.7	59.30	59.60	-0.7	751	-0.09%
2020/02/25	0	0.00	19	62.99	63.00	-19	732	-2.59%
2020/02/20	7	64.09	34	64.13	63.30	-27	735	-3.67%
2020/02/19	22	62.48	0	0.00	62.60	22	737	2.98%
2020/02/18	2	63.45	30	63.07	62.40	-28	733	-3.82%
2020/02/17	1	60.00	0	0.00	61.20	1	712	0.14%
2020/02/14	0	0.00	1	60.10	60.60	-1	709	-0.14%
2020/02/12	1	59.70	3	60.67	60.20	-2	701	-0.28%
2020/02/10	1	57.00	0	0.00	55.80	1	697	0.14%
2020/02/07	1	59.00	1	55.70	57.20	0	706	0.00%
2020/02/05	63	53.11	0	0.00	53.80	63	708	8.90%
2020/02/04	6	51.82	1	52.20	52.70	5	718	0.70%
2020/01/31	0	0.00	1	57.60	54.50	-1	688	-0.15%
2020/01/30	2	59.90	6	59.75	57.60	-4	691	-0.58%
2020/01/20	0	0.00	17	63.54	64.00	-17	687	-2.47%
2020/01/17	2	64.00	0	0.00	64.00	2	698	0.29%
2020/01/13	0	0.00	3	63.33	63.10	-3	802	-0.37%
2020/01/10	0	0.00	1	64.00	63.60	-1	798	-0.13%
2020/01/07	0	0.00	6	64.50	64.80	-6	841	-0.71%
2020/01/06	1	65.50	7	66.09	65.10	-6	876	-0.68%
2020/01/03	0	0.00	8	67.51	66.70	-8	887	-0.90%
2020/01/02	0	0.00	24	68.18	67.80	-24	887	-2.70%
2019/12/31	31	68.33	1	69.00	68.50	30	874	3.43%
2019/12/27	2	66.85	0	0.00	66.30	2	836	0.24%
2019/12/24	27	66.04	4	65.50	66.10	23	863	2.66%
2019/12/23	0	0.00	1	66.80	65.20	-1	890	-0.11%
2019/12/20	0	0.00	1	66.30	66.10	-1	910	-0.11%
2019/12/19	1	66.60	0	0.00	66.30	1	928	0.11%
2019/12/18	0	0.00	0.3	66.20	66.20	-0.3	976	-0.03%
2019/12/13	1	64.30	0	0.00	63.70	1	1,047	0.10%
2019/12/12	0	0.00	0.2	64.00	64.30	-0.2	1,075	-0.01%
2019/12/10	1	67.50	1	67.30	66.20	0	1,104	0.00%
2019/12/09	8	66.11	0	0.00	66.30	8	1,100	0.73%
2019/12/06	2	64.30	0	0.00	64.10	2	1,099	0.18%
2019/12/03	5	63.60	0	0.00	63.40	5	1,158	0.43%
2019/12/02	0	0.00	21	63.59	63.50	-21	1,181	-1.78%
2019/11/29	0	0.00	20	64.80	64.60	-20	1,187	-1.68%
2019/11/27	27	65.01	1	65.60	65.90	26	1,251	2.08%
2019/11/26	2	64.20	1	64.60	64.20	1	1,252	0.08%
2019/11/25	0	0.00	10	64.00	64.00	-10	1,266	-0.79%
2019/11/21	1	63.80	0	63.90	64.00	1	1,311	0.08%
2019/11/19	0	0.00	0.1	64.20	64.20	-0.1	1,425	-0.01%
2019/11/15	0	0.00	1	65.80	65.70	-1	1,667	-0.06%
2019/11/08	0	0.00	1	66.80	67.30	-1	1,751	-0.06%
2019/11/06	0	0.00	70	66.63	66.60	-70	1,759	-3.98%
2019/11/05	1	67.40	100	67.29	67.30	-99	1,749	-5.66%
2019/11/04	0	0.00	1	68.60	68.30	-1	1,731	-0.06%
2019/11/01	212	68.93	0	0.00	68.90	212	1,747	12.13%	大買/鉅額交易
2019/10/29	1	69.00	0	0.00	68.80	1	1,810	0.06%
2019/10/28	0	0.00	5	69.80	69.80	-5	1,839	-0.27%
2019/10/25	81	70.46	80	70.54	70.50	1	1,922	0.05%
2019/10/23	100	71.47	0	0.00	71.20	100	1,990	5.02%
2019/10/22	12	74.44	29	75.10	72.10	-17	1,998	-0.85%
2019/10/21	29	71.58	7	70.80	71.30	22	1,947	1.13%
2019/10/18	0	0.00	1	71.20	71.20	-1	1,957	-0.05%
2019/10/16	0	0.00	10	70.23	70.00	-10	1,958	-0.51%
2019/10/15	5	70.02	2	69.70	70.00	3	1,994	0.15%
2019/10/14	32	69.92	20	69.00	69.10	12	1,984	0.60%
2019/10/09	3	69.43	3	70.47	71.90	0	1,952	0.00%
2019/10/08	1	69.70	0	0.00	70.00	1	1,967	0.05%
2019/10/07	6	71.00	0	0.00	70.80	6	1,988	0.30%
2019/10/04	0	0.00	1	70.90	70.90	-1	2,017	-0.05%
2019/10/03	31	71.21	0	0.00	71.00	31	2,034	1.52%
2019/10/02	0.4	71.90	2	71.90	71.90	-1.6	2,052	-0.08%
2019/10/01	0	0.00	17	72.08	71.90	-17	2,096	-0.81%
2019/09/27	0	0.00	4	71.88	72.20	-4	2,193	-0.18%
2019/09/26	7	72.87	2	72.65	72.80	5	2,243	0.22%
2019/09/25	0	0.00	26	70.80	71.10	-26	2,262	-1.15%
2019/09/24	51	73.00	45	73.34	72.70	6	2,270	0.26%
2019/09/23	95	73.39	2.2	73.41	74.00	92.8	2,268	4.09%
2019/09/20	1	72.00	3	71.83	71.40	-2	2,230	-0.09%
2019/09/19	2	69.90	121.2	70.85	71.00	-119.2	2,216	-5.38%	大賣/鉅額交易
2019/09/18	30	70.65	7	70.60	70.00	23	2,205	1.04%
2019/09/17	3	67.90	1	68.00	68.00	2	2,173	0.09%
2019/09/16	3	69.90	12	69.43	69.30	-9	2,211	-0.41%
2019/09/12	14	70.99	26	70.54	70.50	-12	2,221	-0.54%
2019/09/09	0	0.00	20	70.30	69.50	-20	2,231	-0.90%
2019/09/06	3	71.30	1	71.20	71.10	2	2,219	0.09%
2019/09/05	20	71.89	20	71.20	70.90	0	2,208	0.00%
2019/09/04	33	72.10	0	0.00	72.20	33	2,205	1.50%
2019/09/02	21	75.50	0	0.00	74.10	21	2,229	0.94%
2019/08/30	101	74.23	2	75.10	73.70	99	2,219	4.46%	大買/
2019/08/29	18	73.30	5	73.20	72.90	13	2,206	0.59%
2019/08/28	0	0.00	20	74.55	73.10	-20	2,219	-0.90%
2019/08/26	2	72.80	13	73.05	74.10	-11	2,254	-0.49%
2019/08/23	2	75.90	3	74.50	73.80	-1	2,233	-0.04%
2019/08/22	27	76.34	3	77.03	75.00	24	2,229	1.08%
2019/08/21	13	74.62	11	73.69	73.50	2	2,165	0.09%
2019/08/20	978	73.75	960	73.78	73.80	18	2,092	0.86%	大買/大賣/
2019/08/19	1	67.00	30	67.07	67.10	-29	1,932	-1.50%
2019/08/16	40	66.93	7	66.83	66.70	33	1,937	1.70%
2019/08/15	50	66.83	10	66.78	66.90	40	1,942	2.06%
2019/08/14	48	68.89	0	0.00	68.60	48	1,941	2.47%
2019/08/13	0	0.00	3	66.33	66.00	-3	1,912	-0.16%
2019/08/12	4	66.80	45	66.66	67.00	-41	1,924	-2.13%
2019/08/08	47	67.43	0	0.00	67.40	47	1,923	2.44%
2019/08/06	16.1	67.10	25	65.99	68.20	-8.9	1,939	-0.46%
2019/08/05	51	69.23	61	69.34	68.60	-10	1,960	-0.51%
2019/08/02	32	76.75	13	76.67	76.70	19	2,024	0.94%
2019/08/01	4	77.85	2	79.00	77.90	2	2,031	0.10%
2019/07/31	22	78.47	2	78.55	78.50	20	2,020	0.99%
2019/07/30	9	78.21	96	77.69	76.40	-87	2,035	-4.27%
2019/07/29	162	80.33	11	80.25	79.20	151	2,029	7.44%	大買/鉅額交易
2019/07/26	0	0.00	48	76.59	78.10	-48	1,955	-2.45%
2019/07/25	86	77.28	2.1	77.06	77.30	83.9	1,941	4.32%
2019/07/24	5	75.50	0	0.00	74.60	5	1,903	0.26%
2019/07/23	15	74.09	0	0.00	74.20	15	1,920	0.78%
2019/07/22	10.1	73.26	0	0.00	73.50	10.1	1,936	0.52%
2019/07/17	1	71.80	287	72.02	71.50	-286	2,022	-14.14%	大賣/鉅額交易
2019/07/16	0	0.00	1	75.60	74.30	-1	2,011	-0.05%
2019/07/15	1	75.30	0	0.00	75.40	1	2,041	0.05%
2019/07/12	0	0.00	5	76.50	75.50	-5	2,104	-0.24%
2019/07/11	1	75.60	30	74.85	74.80	-29	2,116	-1.37%
2019/07/10	0	0.00	1	75.80	75.60	-1	2,157	-0.05%
2019/07/08	2	76.10	32	75.75	75.60	-30	2,316	-1.29%
2019/07/05	35	77.39	119	76.46	76.90	-84	2,377	-3.53%	大賣/
2019/07/04	45	77.50	4	77.13	77.90	41	2,415	1.70%
2019/07/03	17	75.90	524	75.15	74.00	-507	2,343	-21.63%	大賣/鉅額交易
2019/07/02	106	74.90	1	75.20	75.20	105	2,362	4.44%	大買/鉅額交易
2019/06/28	61	72.87	2	72.65	72.40	59	2,481	2.38%
2019/06/27	1	72.20	1	72.20	71.80	0	2,496	0.00%
2019/06/26	2	70.20	0	0.00	70.10	2	2,655	0.08%
2019/06/25	1	70.30	0	0.00	69.90	1	2,736	0.04%
2019/06/21	1	72.60	0	0.00	72.20	1	2,805	0.04%
2019/06/20	3	73.90	3	73.20	73.90	0	2,775	0.00%
2019/06/19	3	72.77	10	71.91	72.50	-7	2,770	-0.25%
2019/06/18	6	69.47	0	0.00	69.50	6	2,800	0.21%
2019/06/17	6	69.50	9	68.73	68.90	-3	2,820	-0.11%
2019/06/14	11	70.34	1	70.90	70.00	10	2,862	0.35%
2019/06/13	3	71.40	13	70.73	70.70	-10	2,898	-0.35%
2019/06/12	4	71.48	2	72.10	72.40	2	2,941	0.07%
2019/06/11	191	70.87	2	71.05	70.60	189	2,985	6.33%	大買/鉅額交易
2019/06/10	2	70.85	6	69.20	70.90	-4	3,066	-0.13%
2019/06/06	16	66.28	16	66.88	66.20	0	3,181	0.00%
2019/06/05	1	70.70	1	68.70	68.70	0	3,283	0.00%
2019/06/03	0	0.00	24	72.43	72.10	-24	3,438	-0.70%
2019/05/31	17	73.36	18	74.16	73.60	-1	3,460	-0.03%
2019/05/30	0	0.00	4	71.10	71.00	-4	3,472	-0.12%
2019/05/29	10	72.31	2	72.30	71.10	8	3,561	0.22%
2019/05/28	21	70.00	10	66.40	70.90	11	3,657	0.30%
2019/05/24	0	0.00	24	70.05	69.50	-24	3,854	-0.62%
2019/05/22	0	0.00	1	71.20	71.50	-1	4,006	-0.02%
2019/05/21	2	66.70	1	68.80	70.80	1	4,010	0.02%
2019/05/17	200	69.97	2	68.90	70.00	198	4,025	4.92%	大買/鉅額交易
2019/05/16	2	70.45	1	70.30	69.00	1	4,031	0.02%
2019/05/15	3	69.40	5	69.66	70.40	-2	4,025	-0.05%
2019/05/14	0	0.00	6	68.55	68.90	-6	4,017	-0.15%
2019/05/13	5	67.62	21	67.25	67.10	-16	4,012	-0.40%
2019/05/10	74	67.26	80	67.37	67.20	-6	4,006	-0.15%
2019/05/09	16	68.06	17	68.49	68.60	-1	3,943	-0.03%
2019/05/08	0	0.00	110	72.02	71.50	-110	3,928	-2.80%	大賣/鉅額交易
2019/05/07	1	73.40	0	0.00	73.50	1	3,947	0.03%
2019/05/06	85	72.49	10	71.31	70.80	75	3,970	1.89%
2019/05/03	32	77.62	91.8	77.45	76.90	-59.8	4,072	-1.47%
2019/04/30	0	0.00	300	76.55	77.70	-300	4,095	-7.33%	大賣/鉅額交易
2019/04/29	170	76.01	45	76.46	75.60	125	4,117	3.04%	大買/鉅額交易
2019/04/26	118	79.96	46	80.01	78.90	72	4,137	1.74%	大買/
2019/04/24	0	0.00	8	83.10	82.00	-8	4,242	-0.19%
2019/04/23	78	82.27	0	0.00	83.00	78	4,269	1.83%
2019/04/22	13	80.18	110	80.12	80.10	-97	4,214	-2.30%	大賣/
2019/04/19	1	80.90	4	81.10	79.50	-3	4,188	-0.07%
2019/04/18	301	81.20	3	81.73	80.80	298	4,174	7.14%	大買/鉅額交易
2019/04/17	40	85.79	4	86.03	84.60	36	4,136	0.87%
2019/04/16	124	85.61	175	86.54	85.00	-51	4,098	-1.24%	大買/大賣/
2019/04/15	2	87.20	29	86.58	84.70	-27	4,043	-0.67%
2019/04/12	15	85.53	50	84.71	86.30	-35	3,989	-0.88%
2019/04/11	2	84.10	1	83.70	83.30	1	3,825	0.03%
2019/04/10	241	83.35	6	82.60	81.90	235	3,736	6.29%	大買/鉅額交易
2019/04/09	5	82.78	6	82.67	82.60	-1	3,648	-0.03%
2019/04/08	209	84.13	8	84.14	82.40	201	3,617	5.56%	大買/鉅額交易
2019/04/03	492	82.15	9	79.33	82.00	483	3,522	13.71%	大買/鉅額交易
2019/04/02	0	0.00	23	77.40	78.10	-23	3,355	-0.69%
2019/04/01	4	77.18	60	77.75	77.00	-56	3,325	-1.68%
2019/03/29	98	78.88	10	78.91	78.50	88	3,291	2.67%
2019/03/28	375	75.35	8	74.31	77.80	367	3,115	11.78%	大買/鉅額交易
2019/03/27	354	72.81	62	72.84	74.40	292	3,020	9.67%	大買/鉅額交易
2019/03/26	177	73.16	40	73.00	71.60	137	2,962	4.62%	大買/鉅額交易
2019/03/25	170	74.26	50	74.75	74.40	120	2,929	4.10%	大買/鉅額交易
2019/03/22	28	76.60	0	0.00	76.40	28	2,886	0.97%
2019/03/21	223	78.29	23	77.93	77.50	200	2,863	6.99%	大買/鉅額交易
2019/03/20	10	76.10	10	76.80	75.70	0	2,778	0.00%
2019/03/19	25	77.64	27	77.22	76.90	-2	2,753	-0.07%
2019/03/18	10	76.80	23	77.60	77.80	-13	2,700	-0.48%
2019/03/15	16	76.44	510	76.42	77.50	-494	2,661	-18.56%	大賣/鉅額交易
2019/03/14	64	77.85	13	77.98	76.80	51	2,604	1.96%
2019/03/13	7	77.49	303	79.11	76.80	-296	2,534	-11.68%	大賣/鉅額交易
2019/03/12	8	76.64	20	77.79	79.00	-12	2,429	-0.49%
2019/03/11	175	72.76	72.6	75.40	76.00	102.4	2,275	4.50%	大買/鉅額交易
2019/03/08	52	69.39	12	69.44	69.10	40	2,148	1.86%
2019/03/07	113	68.44	12	70.81	67.50	101	2,064	4.89%	大買/鉅額交易
2019/03/06	47	70.09	1	70.20	69.90	46	1,953	2.35%
2019/03/05	211	69.96	17	69.98	69.50	194	1,915	10.13%	大買/鉅額交易
2019/03/04	203	72.51	3	72.60	72.30	200	1,844	10.85%	大買/鉅額交易
2019/02/27	288	74.93	4	76.15	76.90	284	1,744	16.28%	大買/鉅額交易
2019/02/26	152	74.82	21	73.91	72.80	131	1,609	8.14%	大買/鉅額交易
2019/02/25	14	71.51	204	70.69	73.20	-190	1,463	-12.99%	大賣/鉅額交易
2019/02/22	113	67.22	10	67.52	66.60	103	1,359	7.58%	大買/鉅額交易
2019/02/21	152	62.63	3	62.67	63.50	149	1,225	12.16%	大買/鉅額交易
2019/02/20	4	59.73	13	60.15	60.20	-9	1,180	-0.76%
2019/02/19	0	0.00	10	59.40	59.30	-10	1,158	-0.86%
2019/02/18	0	0.00	4	59.20	60.60	-4	1,134	-0.35%
2019/02/15	10	63.13	10	62.74	60.70	0	1,097	0.00%
2019/02/12	0	0.00	1	61.80	62.00	-1	1,040	-0.10%
2019/02/11	0	0.00	1.1	60.65	62.00	-1.1	1,026	-0.11%
2019/01/30	0	0.00	31	60.81	60.00	-31	996	-3.11%
2019/01/25	0	0.00	1	62.30	62.30	-1	905	-0.11%
2019/01/24	13	58.37	13	59.34	60.50	0	852	0.00%
2019/01/23	0	0.00	2	56.90	57.10	-2	720	-0.28%
2019/01/22	9	57.18	9	56.50	56.90	0	708	0.00%
2019/01/21	5	55.42	1	55.80	56.90	4	667	0.60%
2019/01/18	8	55.90	11	55.08	56.10	-3	621	-0.48%
2019/01/17	2	54.95	1	54.90	55.10	1	566	0.18%
2019/01/16	163	54.74	13.2	54.56	55.10	149.8	524	28.54%	大買/鉅額交易
2019/01/15	2	50.95	1	51.10	51.50	1	410	0.24%
2019/01/11	3	49.30	3	48.55	48.50	0	347	0.00%
2019/01/07	2	45.60	2	46.25	46.80	0	283	0.00%
2018/12/27	0	0.00	23	44.05	44.00	-23	288	-7.99%
2018/12/26	11	44.50	0	0.00	44.15	11	285	3.85%
2018/12/25	12	44.53	0	0.00	44.50	12	287	4.18%
2018/12/24	10	44.91	0	0.00	44.95	10	289	3.45%
2018/12/12	50	44.31	0	0.00	44.30	50	367	13.60%
2018/11/29	10	42.89	0	0.00	42.95	10	426	2.35%
2018/11/07	0	0.00	3	40.33	40.45	-3	448	-0.67%
2018/11/06	0	0.00	5	39.47	39.40	-5	456	-1.10%
2018/11/05	0	0.00	5	39.02	39.00	-5	457	-1.09%
2018/11/02	0	0.00	5	39.30	39.30	-5	457	-1.09%
2018/11/01	0	0.00	5	39.39	39.40	-5	453	-1.10%
2018/10/31	0	0.00	5	37.75	37.70	-5	441	-1.13%
2018/10/18	0	0.00	0	42.30	42.30	0	423	-0.01%
2018/10/08	8	44.45	0	0.00	44.50	8	399	2.00%
2018/10/02	0	0.00	5	45.65	45.95	-5	408	-1.22%
2018/09/27	3	47.15	3	46.65	46.60	0	406	0.00%
2018/09/18	9	47.55	9	46.44	46.10	0	374	0.00%
2018/09/17	5	47.40	0	0.00	47.40	5	353	1.41%
2018/09/12	0	0.00	1	45.50	45.70	-1	334	-0.30%
2018/09/10	0	0.00	10	44.54	45.70	-10	339	-2.94%
2018/08/30	0	0.00	3	44.05	44.05	-3	407	-0.74%
2018/08/29	0	0.00	3	43.42	43.65	-3	408	-0.73%
2018/08/28	10	42.88	3	43.20	43.25	7	408	1.71%
2018/08/27	0	0.00	3	42.65	42.70	-3	409	-0.73%
2018/07/23	0	0.00	3	44.92	45.00	-3	449	-0.67%
2018/07/10	0	0.00	12	45.26	45.25	-12	498	-2.41%
2018/07/03	1	45.70	0	0.00	45.55	1	482	0.21%
2018/06/21	0	0.00	5	48.10	48.10	-5	500	-1.00%
2018/06/20	0	0.00	1	48.45	48.25	-1	498	-0.20%
2018/06/19	0	0.00	1	48.55	48.30	-1	496	-0.20%
2018/06/15	1	49.00	0	0.00	49.20	1	492	0.20%
2018/06/13	1	49.35	1	48.90	48.90	0	485	0.00%
2018/06/12	1	49.35	2	50.80	49.10	-1	476	-0.21%
2018/06/11	3	48.77	2	48.63	49.35	1	444	0.23%
2018/06/06	1	47.20	5	46.80	47.20	-4	402	-0.99%
2018/05/29	0	0.00	25	46.20	46.00	-25	388	-6.44%
2018/05/17	10	45.83	0	0.00	45.85	10	397	2.52%
2018/05/16	30	45.87	9	45.92	45.85	21	399	5.26%
2018/05/11	3	45.60	0	0.00	46.00	3	423	0.71%
2018/05/10	0	0.00	43	44.93	45.65	-43	429	-10.01%
2018/05/09	0	0.00	29	45.96	45.75	-29	421	-6.89%
2018/05/08	0	0.00	20	45.09	46.20	-20	423	-4.72%
2018/04/25	3	45.68	3	46.17	46.50	0	464	0.00%
2018/04/24	0	0.00	3	45.80	45.25	-3	456	-0.66%
2018/04/19	3	46.25	0	0.00	46.15	3	462	0.65%
2018/04/16	0	0.00	29	44.47	44.45	-29	458	-6.33%
2018/03/30	5	45.20	0	0.00	45.65	5	589	0.85%
2018/03/27	23	44.82	0	0.00	45.00	23	603	3.81%
2018/03/26	0	0.00	12	43.52	43.55	-12	613	-1.96%
2018/03/16	0	0.00	1	43.60	43.60	-1	813	-0.12%
2018/02/05	0	0.00	12	42.28	42.55	-12	1,521	-0.79%
2018/01/29	0	0.00	35	43.76	44.65	-35	1,530	-2.29%
2018/01/22	0	0.00	26	45.40	45.40	-26	1,502	-1.73%
2018/01/05	16	48.30	0	0.00	47.10	16	1,463	1.09%
2018/01/04	11	48.32	0	0.00	48.20	11	1,441	0.76%