高力 (8996)-元大券商分點個股進出

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

高力

(8996)

可現股當沖

股價
364.0
漲跌
▲33.0
漲幅
+9.97%
成交量
8,199張
產業
上市電機機械類股
305人加入追蹤

立即追蹤
本地時間:14:30

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

高力 (8996)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
2024/04/18	96.8	351.30	147.6	357.19	364.00	-50.8	8,370	-0.61%	大賣/
2024/04/17	56.5	335.92	38.7	340.91	335.00	17.9	8,264	0.22%
2024/04/16	46	325.75	296.7	324.59	327.00	-250.7	8,202	-3.06%	大賣/鉅額交易
2024/04/15	52.1	343.50	110.7	344.40	337.50	-58.5	8,160	-0.72%	大賣/
2024/04/12	101	357.58	204.7	356.74	360.00	-103.7	8,099	-1.28%	大買/大賣/鉅額交易
2024/04/11	69.1	353.35	65	353.30	356.00	4.1	8,023	0.05%
2024/04/10	72.1	358.71	71.5	359.29	353.50	0.6	7,984	0.01%
2024/04/09	327	357.27	365.4	357.72	359.50	-38.3	7,943	-0.48%	大買/大賣/
2024/04/08	257.3	374.92	276.7	376.33	367.50	-19.5	7,816	-0.25%	大買/大賣/
2024/04/03	248.5	364.43	295.7	364.23	364.00	-47.3	7,714	-0.61%	大買/大賣/
2024/04/02	244	364.54	235.6	365.77	362.00	8.4	7,618	0.11%	大買/大賣/
2024/04/01	178.4	368.64	179.8	369.14	363.00	-1.4	7,532	-0.02%	大買/大賣/
2024/03/29	252.2	372.97	300.8	373.85	366.00	-48.6	7,476	-0.65%	大買/大賣/
2024/03/28	420.3	377.05	364.8	376.66	379.00	55.5	7,368	0.75%	大買/大賣/
2024/03/27	667.2	372.22	680.7	372.59	383.00	-13.6	7,262	-0.19%	大買/大賣/
2024/03/26	1,140.8	379.64	1,184.5	380.83	370.00	-43.7	7,045	-0.62%	大買/大賣/
2024/03/25	1,528.2	387.21	1,418.3	388.10	390.50	109.9	6,684	1.64%	大買/大賣/鉅額交易
2024/03/22	761.1	375.21	1,017.2	369.22	387.50	-256.2	6,343	-4.04%	大買/大賣/鉅額交易
2024/03/21	925.9	343.66	643.2	339.93	352.50	282.7	6,142	4.60%	大買/大賣/鉅額交易
2024/03/20	482.2	330.52	404.5	331.07	320.50	77.7	5,904	1.32%	大買/大賣/
2024/03/19	372.7	323.58	260.6	322.78	318.50	112.1	5,723	1.96%	大買/大賣/鉅額交易
2024/03/18	547.9	316.62	484.1	316.08	327.00	63.9	5,589	1.14%	大買/大賣/
2024/03/15	185.6	302.56	157	302.53	297.50	28.5	5,423	0.53%	大買/大賣/
2024/03/14	270.6	297.32	224.6	297.02	298.50	45.9	5,490	0.84%	大買/大賣/
2024/03/13	560.8	305.47	662	306.96	305.00	-101.1	5,573	-1.81%	大買/大賣/鉅額交易
2024/03/12	779.7	319.68	777.1	319.95	315.00	2.6	5,577	0.05%	大買/大賣/
2024/03/11	540.8	300.74	431.1	300.07	313.50	109.7	5,346	2.05%	大買/大賣/鉅額交易
2024/03/08	513.8	291.94	586.8	292.41	288.50	-73	5,180	-1.41%	大買/大賣/
2024/03/07	368	309.56	391.6	310.39	302.00	-23.5	5,081	-0.46%	大買/大賣/
2024/03/06	482.8	311.77	393.1	312.50	308.00	89.7	4,916	1.82%	大買/大賣/
2024/03/05	246	299.84	238.1	300.21	300.00	7.9	4,700	0.17%	大買/大賣/
2024/03/04	527.6	302.74	499.9	303.84	296.00	27.7	4,638	0.60%	大買/大賣/
2024/03/01	410.8	287.49	435.7	287.86	292.50	-24.9	4,476	-0.56%	大買/大賣/
2024/02/29	181.8	273.33	143.6	273.85	277.50	38.2	4,336	0.88%	大買/大賣/
2024/02/27	126.6	260.10	135.1	259.84	261.50	-8.5	4,313	-0.20%	大買/大賣/
2024/02/26	185.1	272.93	474.4	270.43	264.50	-289.3	4,310	-6.71%	大買/大賣/鉅額交易
2024/02/23	66.7	275.94	62.1	276.33	270.00	4.6	4,285	0.11%
2024/02/22	215.2	279.04	194.4	278.94	277.00	20.9	4,293	0.49%	大買/大賣/
2024/02/21	100.3	270.99	183.4	271.22	270.50	-83.1	4,302	-1.93%	大賣/
2024/02/20	221.5	273.46	348.7	274.14	274.00	-127.2	4,532	-2.81%	大買/大賣/鉅額交易
2024/02/19	329.7	291.12	367.9	291.85	279.50	-38.2	4,566	-0.84%	大買/大賣/
2024/02/16	575	288.81	537	288.42	287.00	38	4,632	0.82%	大買/大賣/
2024/02/15	656.8	277.90	378	277.42	275.50	278.8	4,506	6.19%	大買/大賣/鉅額交易
2024/02/05	1,149.1	273.10	909.9	273.06	273.00	239.2	4,356	5.49%	大買/大賣/鉅額交易
2024/02/02	747.7	251.26	521.8	252.14	261.50	226	4,015	5.63%	大買/大賣/鉅額交易
2024/02/01	218.7	237.98	183.1	237.82	238.50	35.6	3,830	0.93%	大買/大賣/
2024/01/31	36	227.97	31.9	228.39	227.00	4.1	3,797	0.11%
2024/01/30	74.7	234.90	88.1	234.99	232.00	-13.4	3,819	-0.35%
2024/01/29	104.3	232.85	86.5	232.66	232.50	17.8	3,840	0.46%	大買/
2024/01/26	24	223.99	20.1	225.58	224.00	3.9	3,820	0.10%
2024/01/25	19.4	222.22	40.5	223.21	221.00	-21.1	3,850	-0.55%
2024/01/24	167.9	228.60	143	228.48	225.50	24.9	3,877	0.64%	大買/大賣/
2024/01/23	327.8	234.44	252.1	234.78	230.50	75.7	3,916	1.93%	大買/大賣/
2024/01/22	358.6	224.34	128.2	225.01	229.00	230.4	3,857	5.97%	大買/大賣/鉅額交易
2024/01/19	12.1	210.62	13.3	210.81	210.00	-1.2	3,874	-0.03%
2024/01/18	11	210.32	10.6	210.73	209.00	0.4	3,936	0.01%
2024/01/17	36	213.67	25.2	213.96	211.50	10.8	4,030	0.27%
2024/01/16	16.5	219.08	8.8	218.14	217.50	7.7	4,127	0.19%
2024/01/15	105.1	216.79	3.7	216.88	217.00	101.4	4,254	2.38%	大買/鉅額交易
2024/01/12	28.2	215.62	40.3	217.72	214.50	-12.1	4,387	-0.28%
2024/01/11	115.7	217.37	11.2	217.26	219.00	104.5	4,506	2.32%	大買/鉅額交易
2024/01/10	12.4	210.70	15	211.18	210.00	-2.6	4,587	-0.06%
2024/01/09	34	213.12	33.7	213.86	212.50	0.3	4,756	0.01%
2024/01/08	12	217.00	10.9	218.18	216.00	1.1	4,927	0.02%
2024/01/05	6	216.50	5.6	216.82	216.50	0.4	5,121	0.01%
2024/01/04	29.1	217.50	31.4	218.36	216.00	-2.3	5,374	-0.04%
2024/01/03	19	221.16	21.5	221.16	221.00	-2.5	5,459	-0.05%
2024/01/02	20	220.38	22	220.75	219.50	-2	5,475	-0.04%
2023/12/29	7.6	222.65	8.7	221.67	223.00	-1.1	5,501	-0.02%
2023/12/28	38.9	222.54	38.7	222.60	221.00	0.1	5,540	0.00%
2023/12/27	30.3	225.03	30.4	226.02	224.00	-0.1	5,574	0.00%
2023/12/26	52	227.30	51.7	228.29	228.00	0.3	5,607	0.01%
2023/12/25	22	223.30	22.1	223.72	222.00	0	5,629	0.00%
2023/12/22	44.3	220.04	47	219.54	223.00	-2.7	5,688	-0.05%
2023/12/21	16.1	216.40	18.7	216.34	218.50	-2.6	5,785	-0.04%
2023/12/20	37.5	216.45	36.8	216.77	215.50	0.7	5,832	0.01%
2023/12/19	42.6	217.09	102.7	217.11	218.00	-60.1	5,847	-1.03%	大賣/
2023/12/18	62	222.74	61.8	223.56	219.50	0.2	5,842	0.00%
2023/12/15	74.2	224.58	82.8	225.32	222.50	-8.6	5,848	-0.15%
2023/12/14	99.6	225.19	101.1	226.34	222.50	-1.6	5,885	-0.03%	大賣/
2023/12/13	79.4	229.39	99.9	229.73	227.50	-20.6	5,851	-0.35%
2023/12/12	119.5	229.89	118	230.55	229.00	1.4	5,862	0.02%	大買/大賣/
2023/12/11	281.7	235.12	284.8	236.05	234.00	-3.1	5,839	-0.05%	大買/大賣/
2023/12/08	315.4	253.87	304.7	256.10	248.00	10.7	5,772	0.19%	大買/大賣/
2023/12/07	496.6	266.95	457.9	267.42	263.00	38.7	5,651	0.68%	大買/大賣/
2023/12/06	224.5	260.25	218.5	261.25	256.50	6	5,482	0.11%	大買/大賣/
2023/12/05	61.1	252.79	62.3	254.35	253.00	-1.2	5,403	-0.02%
2023/12/04	131.4	255.47	141.7	255.99	254.00	-10.3	5,378	-0.19%	大買/大賣/
2023/12/01	37	248.85	37.9	250.71	247.00	-0.9	5,348	-0.02%
2023/11/30	35	248.73	33.6	249.96	247.00	1.4	5,408	0.03%
2023/11/29	71.9	254.48	72	255.91	251.00	-0.1	5,432	0.00%
2023/11/28	57.8	255.82	51.1	255.42	256.50	6.8	5,438	0.12%
2023/11/27	144.3	253.98	118.3	253.88	253.50	26	5,440	0.48%	大買/大賣/
2023/11/24	180.4	252.07	157	251.94	254.50	23.3	5,412	0.43%	大買/大賣/
2023/11/22	202	247.84	100	248.26	251.50	102	5,305	1.92%	大買/鉅額交易
2023/11/21	89.1	246.60	337.4	247.37	243.00	-248.3	5,261	-4.72%	大賣/鉅額交易
2023/11/20	153.2	251.54	183.7	253.60	247.00	-30.5	5,271	-0.58%	大買/大賣/
2023/11/17	586.1	249.95	545	250.45	253.50	41.2	5,198	0.79%	大買/大賣/
2023/11/16	182	237.74	204.4	237.79	239.50	-22.4	4,970	-0.45%	大買/大賣/
2023/11/15	599.4	234.58	532.6	235.12	231.00	66.8	4,856	1.38%	大買/大賣/
2023/11/14	202.4	220.12	289.1	219.95	221.00	-86.7	4,744	-1.83%	大買/大賣/
2023/11/13	31.1	214.21	28.5	213.80	211.50	2.6	4,780	0.05%
2023/11/10	46	212.25	40.9	211.75	212.50	5.1	4,803	0.11%
2023/11/09	79.2	213.82	75.8	214.75	216.00	3.3	4,821	0.07%
2023/11/08	148	222.23	403.6	221.38	220.50	-255.6	4,831	-5.29%	大買/大賣/鉅額交易
2023/11/07	78.2	219.01	77.5	218.95	218.00	0.8	4,835	0.02%
2023/11/06	82.9	220.45	84.7	221.50	221.00	-1.7	4,959	-0.04%
2023/11/03	34	217.00	34.6	217.21	212.50	-0.6	4,903	-0.01%
2023/11/02	68	215.62	66.7	215.81	213.50	1.3	4,875	0.03%
2023/11/01	47.4	210.49	50.7	210.15	211.50	-3.3	4,836	-0.07%
2023/10/31	72.1	211.89	71.7	213.36	209.00	0.5	4,805	0.01%
2023/10/30	72.2	220.18	70.8	220.05	217.50	1.4	4,735	0.03%
2023/10/27	134.3	220.25	224.3	220.00	221.00	-90	4,695	-1.92%	大買/大賣/
2023/10/26	96.5	229.22	182.8	228.63	225.50	-86.4	4,623	-1.87%	大賣/
2023/10/25	166	232.19	167.2	232.27	230.00	-1.2	4,563	-0.03%	大買/大賣/
2023/10/24	177.1	221.93	174.8	222.58	226.00	2.2	4,464	0.05%	大買/大賣/
2023/10/23	259.7	226.45	257.2	226.68	224.00	2.5	4,366	0.06%	大買/大賣/
2023/10/20	232.1	225.88	746.6	223.73	223.00	-514.5	4,390	-11.72%	大買/大賣/鉅額交易
2023/10/19	187.1	234.53	186.5	235.33	231.00	0.6	4,407	0.01%	大買/大賣/
2023/10/18	158.1	246.60	438.6	245.22	243.00	-280.5	4,415	-6.35%	大買/大賣/鉅額交易
2023/10/17	409	255.82	644.9	256.27	255.50	-235.9	4,444	-5.31%	大買/大賣/鉅額交易
2023/10/16	529.2	270.77	465.5	270.45	259.50	63.7	4,496	1.42%	大買/大賣/
2023/10/13	438.5	297.23	632.3	297.73	288.00	-193.9	4,322	-4.49%	大買/大賣/鉅額交易
2023/10/12	664.8	313.70	326.2	309.30	320.00	338.6	4,119	8.22%	大買/大賣/鉅額交易
2023/10/11	137	290.37	112.5	290.76	291.00	24.5	3,866	0.63%	大買/大賣/
2023/10/06	18	278.03	16	277.16	278.00	2	3,777	0.05%
2023/10/05	47	279.76	50	281.38	277.50	-3	3,752	-0.08%
2023/10/04	64	284.11	48.4	285.20	283.00	15.6	3,715	0.42%
2023/10/03	63.2	295.78	92.1	295.43	292.50	-28.9	3,667	-0.79%
2023/10/02	85	302.13	76	300.53	296.50	9	3,616	0.25%
2023/09/28	77	298.86	77	300.90	296.50	0	3,557	0.00%
2023/09/27	187	293.30	255.7	292.94	297.00	-68.7	3,506	-1.96%	大買/大賣/
2023/09/26	296.7	294.37	294	295.12	294.50	2.7	3,588	0.07%	大買/大賣/
2023/09/25	106	278.54	98	279.15	282.50	8	3,598	0.22%	大買/
2023/09/22	87	266.31	89.2	266.88	270.00	-2.2	3,634	-0.06%
2023/09/21	37	261.51	37.1	261.38	261.00	-0.1	3,633	0.00%
2023/09/20	56	261.46	115.7	261.26	262.50	-59.7	3,677	-1.62%	大賣/
2023/09/19	137.1	271.26	136.6	274.24	265.00	0.5	3,795	0.01%	大買/大賣/
2023/09/18	26	271.88	26.1	272.10	273.00	-0.1	3,799	0.00%
2023/09/15	40	272.30	41.5	272.30	271.00	-1.5	3,800	-0.04%
2023/09/14	85	271.46	60.4	272.61	269.50	24.6	3,758	0.66%
2023/09/13	106.2	272.04	173.3	271.20	273.50	-67.1	3,717	-1.81%	大買/大賣/
2023/09/12	110	281.37	108.5	282.24	277.50	1.5	3,651	0.04%	大買/大賣/
2023/09/11	56.1	300.14	55.7	301.61	295.00	0.5	3,616	0.01%
2023/09/08	16	306.31	16	305.72	304.00	0	3,599	0.00%
2023/09/07	18.1	306.59	20.1	306.34	307.00	-2	3,601	-0.06%
2023/09/06	66.1	312.76	220	311.27	307.50	-153.9	3,609	-4.26%	大賣/鉅額交易
2023/09/05	78.1	309.39	78.1	310.22	316.00	0	3,610	0.00%
2023/09/04	54	301.10	53.3	303.09	298.00	0.7	3,559	0.02%
2023/09/01	71	315.09	74.3	315.16	309.50	-3.3	3,660	-0.09%
2023/08/31	35	309.94	32.4	310.30	308.50	2.6	3,669	0.07%
2023/08/30	40	311.30	37	311.05	315.50	3	3,705	0.08%
2023/08/29	15	304.30	15	303.80	301.00	0	3,871	0.00%
2023/08/28	37	298.47	35.5	299.19	298.50	1.5	4,067	0.04%
2023/08/25	67	304.63	68.3	306.87	302.50	-1.3	4,121	-0.03%
2023/08/24	145.5	319.29	103	320.01	315.00	42.5	4,235	1.00%	大買/大賣/
2023/08/23	306	311.03	20	312.05	310.00	286	4,376	6.53%	大買/鉅額交易
2023/08/22	108	313.19	57.2	313.64	309.50	50.9	4,523	1.12%	大買/
2023/08/21	46	311.63	63	311.99	308.50	-17	4,546	-0.37%
2023/08/18	193	315.20	442.5	320.19	309.00	-249.5	4,661	-5.35%	大買/大賣/鉅額交易
2023/08/17	290	313.78	246.1	311.85	327.00	43.9	4,752	0.92%	大買/大賣/
2023/08/16	41.2	294.08	39.5	295.54	302.50	1.7	4,689	0.04%
2023/08/15	61.2	293.71	73.6	293.94	290.00	-12.4	4,816	-0.26%
2023/08/14	145.4	285.25	145.8	286.41	282.50	-0.4	4,903	-0.01%	大買/大賣/
2023/08/11	190.2	295.93	422.1	297.17	292.00	-231.9	4,850	-4.78%	大買/大賣/鉅額交易
2023/08/10	358.8	320.80	355.4	322.70	297.00	3.4	4,805	0.07%	大買/大賣/
2023/08/09	4	327.75	5	323.90	330.00	-1	4,726	-0.02%
2023/08/08	0	0.00	18	327.36	321.50	-18	4,770	-0.38%
2023/08/07	3	342.00	1	337.00	340.50	2	4,805	0.04%
2023/08/04	0	0.00	4	321.25	331.00	-4	4,874	-0.08%
2023/08/02	3	318.00	1	317.50	316.50	2	4,980	0.04%
2023/07/31	0	0.00	8	343.06	340.00	-8	5,153	-0.16%
2023/07/28	2	371.00	0	0.00	363.00	2	5,186	0.04%
2023/07/27	0	0.00	1	381.50	373.00	-1	5,226	-0.02%
2023/07/26	3	379.00	7	377.86	375.00	-4	5,294	-0.08%
2023/07/25	412.2	408.30	669.9	407.42	397.50	-257.7	5,388	-4.78%	大買/大賣/鉅額交易
2023/07/24	348.7	429.94	355	431.71	420.50	-6.3	5,295	-0.12%	大買/大賣/
2023/07/21	156.1	399.98	139.5	398.58	421.00	16.6	5,228	0.32%	大買/大賣/
2023/07/20	206	392.74	191.7	395.66	383.00	14.3	5,159	0.28%	大買/大賣/
2023/07/19	286	386.79	271.2	386.73	391.00	14.8	5,076	0.29%	大買/大賣/
2023/07/18	9	363.06	0	0.00	366.00	9	4,950	0.18%
2023/07/14	0.1	345.00	1	341.00	341.50	-0.9	5,064	-0.02%
2023/07/13	0	0.00	1.1	341.36	332.00	-1.1	5,129	-0.02%
2023/07/12	0	0.00	1	343.00	343.50	-1	5,287	-0.02%
2023/07/11	0	0.00	2	352.00	350.00	-2	5,410	-0.04%
2023/07/10	0.5	355.00	15	352.47	348.00	-14.5	5,409	-0.27%
2023/07/07	0	0.00	36	358.57	357.00	-36	5,415	-0.66%
2023/07/06	0	0.00	13	351.08	356.00	-13	5,418	-0.24%
2023/07/05	3	365.00	174	349.76	346.50	-171	5,422	-3.15%	大賣/鉅額交易
2023/07/04	297.9	381.13	293.7	382.10	372.00	4.3	5,434	0.08%	大買/大賣/
2023/07/03	282.9	360.94	285.7	360.78	372.00	-2.9	5,292	-0.05%	大買/大賣/
2023/06/30	184.8	327.42	171.5	327.59	338.50	13.3	5,151	0.26%	大買/大賣/
2023/06/29	64.9	310.50	66.5	310.54	317.00	-1.6	5,054	-0.03%
2023/06/28	121.5	308.01	118.1	309.99	305.00	3.4	5,014	0.07%	大買/大賣/
2023/06/27	149.1	316.05	145.1	316.95	306.50	4.1	4,955	0.08%	大買/大賣/
2023/06/26	354.6	337.06	24.7	336.05	340.00	329.9	4,926	6.70%	大買/鉅額交易
2023/06/21	2.2	314.03	2	320.01	335.50	0.1	4,935	0.00%
2023/06/20	1	303.00	2	303.50	305.50	-1	5,081	-0.02%
2023/06/19	0	0.00	6	320.42	309.00	-6	5,167	-0.12%
2023/06/16	6.2	313.40	4	309.38	317.00	2.2	5,260	0.04%
2023/06/15	1.2	332.92	0	0.00	314.50	1.2	5,260	0.02%
2023/06/14	6	324.00	0.4	326.50	323.00	5.6	5,265	0.11%
2023/06/13	17.4	305.00	4.1	302.80	306.00	13.3	5,249	0.25%
2023/06/12	9	295.17	0	0.00	293.50	9	5,240	0.17%
2023/06/09	1	280.00	6	288.50	292.50	-5	5,220	-0.10%
2023/06/08	9	277.78	6	265.28	267.00	3	5,181	0.06%
2023/06/07	174.1	278.12	170.8	278.48	280.50	3.3	5,172	0.06%	大買/大賣/
2023/06/06	68.1	269.09	65.9	270.66	266.50	2.2	5,029	0.04%
2023/06/05	120	271.61	117.1	271.79	267.50	2.9	4,959	0.06%	大買/大賣/
2023/06/02	395.1	274.07	392	274.33	270.50	3	4,884	0.06%	大買/大賣/
2023/06/01	294.8	258.86	293.2	259.35	264.00	1.6	4,681	0.03%	大買/大賣/
2023/05/31	71	248.35	67.3	248.68	246.50	3.7	4,489	0.08%
2023/05/30	278.1	257.85	372.5	257.61	253.50	-94.4	4,491	-2.10%	大買/大賣/
2023/05/29	406.1	265.83	594.2	267.73	254.00	-188.1	4,536	-4.15%	大買/大賣/鉅額交易
2023/05/26	644.3	263.11	334	258.38	268.50	310.3	4,468	6.94%	大買/大賣/鉅額交易
2023/05/25	81.1	246.04	84.8	246.67	244.50	-3.7	4,509	-0.08%
2023/05/24	172.5	246.35	164	246.69	242.50	8.5	4,672	0.18%	大買/大賣/
2023/05/23	636	241.66	282	239.73	243.50	354	4,606	7.69%	大買/大賣/鉅額交易
2023/05/22	83	229.07	84	229.39	230.00	-1	4,495	-0.02%
2023/05/19	592.3	229.22	138	231.34	225.50	454.3	4,627	9.82%	大買/大賣/鉅額交易
2023/05/18	104.8	218.67	101	219.50	223.50	3.8	4,574	0.08%	大買/大賣/
2023/05/17	39	209.83	19	209.47	208.50	20	4,629	0.43%
2023/05/16	11	210.77	9	210.17	207.50	2	4,796	0.04%
2023/05/15	48.1	210.53	53.4	211.46	207.00	-5.3	5,002	-0.11%
2023/05/12	21	209.21	41	210.62	215.50	-20	5,211	-0.38%
2023/05/11	9	210.39	10.5	210.18	209.00	-1.5	5,660	-0.03%
2023/05/10	39.5	211.11	41	210.96	212.00	-1.5	5,851	-0.03%
2023/05/09	198	209.49	203	210.80	207.50	-5	5,973	-0.08%	大買/大賣/
2023/05/08	221	209.11	164.3	209.54	208.00	56.7	5,994	0.95%	大買/大賣/
2023/05/05	11	199.23	9.2	198.79	198.00	1.8	6,034	0.03%
2023/05/04	47	196.50	61.3	198.03	198.50	-14.3	6,257	-0.23%
2023/05/03	44	200.44	51	201.35	197.50	-7	6,646	-0.11%
2023/05/02	61.8	205.26	44.7	205.31	205.50	17	7,018	0.24%
2023/04/28	104	199.83	94.9	200.43	198.50	9.1	7,431	0.12%	大買/
2023/04/27	76	192.18	75.9	193.84	196.00	0.1	7,850	0.00%
2023/04/26	97	194.56	88.9	194.04	195.50	8.1	8,020	0.10%
2023/04/25	46.1	195.10	45.8	194.77	190.50	0.2	8,054	0.00%
2023/04/24	72.1	201.29	72.4	201.57	201.00	-0.4	8,208	0.00%
2023/04/21	119	206.47	131.7	206.53	201.50	-12.7	8,469	-0.15%	大買/大賣/
2023/04/20	108.6	216.36	120.2	217.09	210.00	-11.6	8,548	-0.14%	大買/大賣/
2023/04/19	18.1	227.13	22	229.87	225.00	-3.9	8,703	-0.05%
2023/04/18	40.1	229.61	10.8	238.88	228.50	29.3	8,905	0.33%
2023/04/17	76.1	248.32	66	248.67	241.00	10.1	9,058	0.11%
2023/04/14	49	244.53	46.1	244.96	252.00	2.9	9,109	0.03%
2023/04/13	2	234.50	0	0.00	229.50	2	9,380	0.02%
2023/04/12	0	242.00	1	244.00	244.50	-1	10,027	-0.01%
2023/04/11	0	0.00	5.5	239.86	242.00	-5.5	10,398	-0.05%
2023/04/07	160	232.64	4.5	235.89	236.50	155.5	10,649	1.46%	大買/鉅額交易
2023/04/06	0	0.00	7	234.00	232.00	-7	10,845	-0.06%
2023/03/31	5	232.00	0	0.00	234.00	5	11,231	0.04%
2023/03/30	0	0.00	30	225.00	227.00	-30	11,471	-0.26%
2023/03/27	115	221.13	129	221.48	223.00	-14	12,122	-0.12%	大買/大賣/
2023/03/24	83.1	217.50	74	218.75	214.50	9.1	12,140	0.07%
2023/03/23	202.1	223.95	273.2	224.11	222.50	-71.1	12,378	-0.57%	大買/大賣/
2023/03/22	65	236.08	63	237.19	233.00	2	12,427	0.02%
2023/03/21	81	240.72	82	241.89	240.50	-1	12,444	-0.01%
2023/03/17	0	0.00	13	229.69	232.50	-13	12,847	-0.10%
2023/03/16	1.1	226.09	5	226.50	228.00	-3.9	13,019	-0.03%
2023/03/14	3	214.50	0	0.00	216.00	3	13,305	0.02%
2023/03/13	0	0.00	3	214.50	213.00	-3	13,433	-0.02%
2023/03/10	1.1	224.55	1.1	220.09	220.50	0	13,587	0.00%
2023/03/09	1	230.00	12	232.42	232.50	-11	13,835	-0.08%
2023/03/08	0	0.00	1	235.50	235.50	-1	14,255	-0.01%
2023/03/03	0.4	237.44	0	0.00	234.00	0.4	15,128	0.00%
2023/03/02	66.2	244.78	66	245.27	241.00	0.2	15,599	0.00%
2023/03/01	211	245.58	210.1	245.89	244.50	0.9	15,637	0.01%	大買/大賣/
2023/02/24	143	238.20	165	238.25	239.00	-22	15,651	-0.14%	大買/大賣/
2023/02/23	266	237.59	259	238.11	234.00	7	16,017	0.04%	大買/大賣/
2023/02/22	297	238.72	295.5	238.83	242.00	1.5	15,983	0.01%	大買/大賣/
2023/02/21	48	236.78	90	236.54	239.00	-42	16,267	-0.26%
2023/02/20	48.2	232.50	146	233.41	236.00	-97.8	16,383	-0.60%	大賣/
2023/02/17	184	236.57	183.5	238.17	232.50	0.5	16,529	0.00%	大買/大賣/
2023/02/16	98.6	238.60	103.3	238.23	240.00	-4.8	16,582	-0.03%	大賣/
2023/02/15	168	236.78	299.1	236.51	234.50	-131.1	16,915	-0.78%	大買/大賣/鉅額交易
2023/02/14	212.2	235.41	219	235.89	233.50	-6.8	17,106	-0.04%	大買/大賣/
2023/02/13	184.1	234.31	382	234.48	237.00	-198	17,575	-1.13%	大買/大賣/鉅額交易
2023/02/10	407.2	232.51	306	232.60	229.00	101.2	18,189	0.56%	大買/大賣/鉅額交易
2023/02/09	1,726	231.72	1,893.3	233.77	230.00	-167.3	18,423	-0.91%	大買/大賣/鉅額交易
2023/02/08	77.2	221.29	74.1	221.56	219.00	3.1	18,190	0.02%
2023/02/07	56	218.30	63.1	217.64	217.00	-7.1	18,165	-0.04%
2023/02/06	29.1	213.10	292	216.24	217.50	-262.9	18,269	-1.44%	大賣/鉅額交易
2023/02/03	69	216.46	23	216.26	212.50	46	18,329	0.25%
2023/02/02	124.5	217.82	29.2	217.43	214.00	95.3	18,361	0.52%	大買/
2023/02/01	100	213.86	94	213.76	212.50	6	18,399	0.03%
2023/01/31	109	202.39	100	202.83	212.50	9	18,251	0.05%	大買/
2023/01/30	143	206.39	591	211.63	200.00	-448	18,022	-2.49%	大買/大賣/鉅額交易
2023/01/17	1,276	202.61	760.4	202.82	205.50	515.6	17,738	2.91%	大買/大賣/鉅額交易
2023/01/16	98	184.73	18	180.86	187.00	80	17,413	0.46%
2023/01/13	4.1	180.27	3.1	180.82	180.00	1	17,381	0.01%
2023/01/12	25	182.62	26	183.19	180.00	-1	17,521	-0.01%
2023/01/11	86	186.42	18	186.44	186.00	68	17,472	0.39%
2023/01/10	15	182.87	11	184.32	181.50	4	17,540	0.02%
2023/01/09	206	186.41	55.2	184.22	183.00	150.8	17,679	0.85%	大買/鉅額交易
2023/01/06	16	184.38	8	184.06	183.50	8	17,642	0.05%
2023/01/05	23.1	184.04	31.4	182.66	179.00	-8.3	17,648	-0.05%
2023/01/04	14.5	186.98	39.1	187.65	186.00	-24.7	17,784	-0.14%
2023/01/03	156.5	188.05	130	183.21	193.50	26.5	17,906	0.15%	大買/大賣/
2022/12/30	99	185.80	61	182.62	188.00	38	18,202	0.21%
2022/12/29	138	169.52	146	163.62	179.50	-8	18,410	-0.04%	大買/大賣/
2022/12/28	25	172.96	15	171.00	171.50	10	18,224	0.05%
2022/12/27	3	175.33	8	172.44	172.50	-5	18,331	-0.03%
2022/12/26	55	176.60	92	179.90	174.00	-37	18,266	-0.20%
2022/12/23	64	179.88	9	176.11	183.50	55	18,174	0.30%
2022/12/22	13	174.85	11	172.45	171.00	2	17,821	0.01%
2022/12/21	8	170.81	7	169.29	167.50	1	17,658	0.01%
2022/12/20	529	180.25	69	175.67	168.00	460	17,592	2.61%	大買/鉅額交易
2022/12/19	16	170.44	18.5	168.55	171.50	-2.5	17,281	-0.01%
2022/12/16	9.5	170.03	20	171.03	169.00	-10.5	17,330	-0.06%
2022/12/15	110	178.94	102	177.76	178.50	8	17,300	0.05%	大買/大賣/
2022/12/14	79	175.01	24	177.65	178.50	55	17,038	0.32%
2022/12/13	4	162.63	16	164.28	162.50	-12	16,940	-0.07%
2022/12/12	7	169.64	14	169.18	166.00	-7	16,904	-0.04%
2022/12/09	101	171.74	95	172.67	171.00	6	16,826	0.04%	大買/
2022/12/08	153	169.02	29	162.93	171.00	124	16,541	0.75%	大買/鉅額交易
2022/12/07	18	164.47	48.3	161.58	164.00	-30.3	16,413	-0.18%
2022/12/06	2.3	165.79	29.5	166.53	166.50	-27.2	16,349	-0.17%
2022/12/05	13.1	170.14	2	167.50	166.50	11.1	16,450	0.07%
2022/12/02	45.4	165.21	86	166.40	165.00	-40.6	16,512	-0.25%
2022/12/01	58.1	168.13	17	163.85	167.00	41.1	16,564	0.25%
2022/11/30	1,411	167.22	1,385.6	165.22	162.50	25.4	16,455	0.15%	大買/大賣/
2022/11/29	61.4	159.11	305.2	160.62	159.00	-243.9	16,244	-1.50%	大賣/鉅額交易
2022/11/28	60.3	161.88	61.3	158.40	164.00	-1.1	16,447	-0.01%
2022/11/25	78.5	163.32	224	163.86	161.50	-145.5	16,665	-0.87%	大賣/鉅額交易
2022/11/24	1,061	161.50	687	161.91	163.00	374	16,443	2.27%	大買/大賣/鉅額交易
2022/11/23	1	149.50	50	148.30	148.50	-49	16,101	-0.30%
2022/11/22	111	146.70	209	147.32	146.50	-98	16,075	-0.61%	大買/大賣/
2022/11/21	490	152.86	158	154.78	150.50	332	16,110	2.06%	大買/大賣/鉅額交易
2022/11/18	41	146.02	115	148.00	146.00	-74	15,705	-0.47%	大賣/
2022/11/17	226	153.07	105	148.92	152.50	121	15,663	0.77%	大買/大賣/鉅額交易
2022/11/16	58	148.54	34.2	145.16	150.50	23.8	15,234	0.16%
2022/11/15	109	146.72	102	145.63	146.50	7	15,095	0.05%	大買/大賣/
2022/11/14	7	150.00	26	144.85	149.50	-19	15,105	-0.13%
2022/11/11	48	147.08	80	145.43	145.00	-32	15,192	-0.21%
2022/11/10	50.2	138.42	278	136.08	136.50	-227.8	14,882	-1.53%	大賣/鉅額交易
2022/11/09	181	149.75	161.7	148.47	138.50	19.3	14,565	0.13%	大買/大賣/
2022/11/08	384	148.11	463	147.33	141.00	-79	13,981	-0.57%	大買/大賣/
2022/11/07	625	142.20	1,363.2	138.57	146.00	-738.2	13,448	-5.49%	大買/大賣/鉅額交易
2022/11/04	1,162	132.52	108	129.27	133.00	1,054	13,181	8.00%	大買/大賣/鉅額交易
2022/11/03	66.1	121.63	61	120.16	121.00	5.1	12,956	0.04%
2022/11/02	86	122.30	64.8	120.59	119.50	21.2	12,825	0.17%
2022/11/01	2	118.75	16	116.38	120.00	-14	12,621	-0.11%
2022/10/31	28	119.18	15	118.88	117.00	13	12,485	0.10%
2022/10/28	109	113.30	97.6	113.49	113.00	11.4	12,307	0.09%	大買/
2022/10/27	238	112.63	173.1	113.36	115.50	64.9	12,127	0.53%	大買/大賣/
2022/10/26	46	104.21	7.2	103.52	105.00	38.8	11,987	0.32%
2022/10/25	59	106.97	85.6	105.62	105.00	-26.6	12,115	-0.22%
2022/10/24	82	110.34	86.7	110.51	108.00	-4.7	12,028	-0.04%
2022/10/21	51	113.39	89.2	110.78	111.50	-38.2	11,999	-0.32%
2022/10/20	61	113.11	53	113.19	115.00	8	11,822	0.07%
2022/10/19	16	121.63	44.7	120.61	118.50	-28.7	11,590	-0.25%
2022/10/18	113	123.71	142.6	124.32	122.00	-29.6	11,429	-0.26%	大買/大賣/
2022/10/17	247	122.51	585.2	121.50	122.50	-338.2	11,074	-3.05%	大買/大賣/鉅額交易
2022/10/14	380	126.57	34	125.19	127.00	346	10,824	3.20%	大買/鉅額交易
2022/10/13	56	119.41	166.5	118.47	115.50	-110.5	10,775	-1.03%	大賣/鉅額交易
2022/10/12	167.1	124.00	166	121.01	123.50	1.1	10,604	0.01%	大買/大賣/
2022/10/11	77	127.84	88.3	126.73	123.00	-11.3	10,259	-0.11%
2022/10/07	727	139.15	686.6	139.22	130.50	40.4	9,932	0.41%	大買/大賣/
2022/10/06	378	133.49	572.2	130.64	140.00	-194.2	9,251	-2.10%	大買/大賣/鉅額交易
2022/10/05	402	127.11	141	122.04	127.50	261	8,418	3.10%	大買/大賣/鉅額交易
2022/10/04	203	112.88	40.6	110.15	116.00	162.4	8,242	1.97%	大買/鉅額交易
2022/10/03	62	106.70	61	105.13	107.00	1	8,050	0.01%
2022/09/30	71	102.02	72	102.27	105.00	-1	7,969	-0.01%
2022/09/29	26	104.52	5	104.00	102.50	21	7,855	0.27%
2022/09/28	37	102.64	37	104.78	102.00	0	7,813	0.00%
2022/09/27	35	106.73	79	106.25	108.50	-44	7,744	-0.57%
2022/09/26	32	105.33	12	105.00	103.00	20	7,655	0.26%
2022/09/23	62	109.56	59	111.80	107.50	3	7,572	0.04%
2022/09/22	14	112.82	17	113.03	115.00	-3	7,463	-0.04%
2022/09/21	126	109.52	31	111.47	109.00	95	7,371	1.29%	大買/
2022/09/20	176	111.52	45	113.00	113.50	131	7,330	1.79%	大買/鉅額交易
2022/09/19	28	111.18	28	114.14	111.00	0	7,240	0.00%
2022/09/16	4	114.50	11	112.00	114.50	-7	7,200	-0.10%
2022/09/15	26	113.69	48.9	113.56	113.50	-22.9	7,211	-0.32%
2022/09/14	26	111.60	8.4	113.13	112.50	17.6	7,138	0.25%
2022/09/13	10	113.25	5.1	117.04	113.00	4.9	7,095	0.07%
2022/09/12	23	118.07	71.9	119.01	116.00	-48.9	6,983	-0.70%
2022/09/08	43	115.13	47	113.56	115.50	-4	6,819	-0.06%
2022/09/07	62	110.83	29.2	112.47	113.50	32.8	6,746	0.49%
2022/09/06	195	108.84	194	106.60	109.00	1	6,626	0.02%	大買/大賣/
2022/09/05	11	108.77	162	110.83	111.00	-151	6,550	-2.31%	大賣/鉅額交易
2022/09/02	163	117.70	217.4	116.22	111.00	-54.4	6,382	-0.85%	大買/大賣/
2022/09/01	98	115.24	397.4	114.59	113.00	-299.4	6,102	-4.91%	大賣/鉅額交易
2022/08/31	307	113.28	49	109.29	114.00	258	5,722	4.51%	大買/鉅額交易
2022/08/30	123	102.24	59	101.98	104.00	64	5,515	1.16%	大買/
2022/08/29	171	94.59	104.2	93.51	94.90	66.8	5,373	1.24%	大買/大賣/
2022/08/26	71	94.06	52	96.61	96.40	19	5,309	0.36%
2022/08/25	10	91.79	7	89.04	91.80	3	5,105	0.06%
2022/08/24	24	88.78	17.6	88.55	87.50	6.4	4,994	0.13%
2022/08/23	12	88.88	16.2	89.48	88.80	-4.2	4,887	-0.09%
2022/08/22	5	90.54	4.4	90.96	89.10	0.6	4,836	0.01%
2022/08/19	10	89.96	12.3	90.53	92.40	-2.3	4,832	-0.05%
2022/08/18	29	88.73	32.3	87.11	89.20	-3.3	4,704	-0.07%
2022/08/17	46	84.89	137.6	81.29	85.90	-91.6	4,502	-2.04%	大賣/
2022/08/16	12	80.95	24.5	79.31	81.70	-12.5	4,499	-0.28%
2022/08/15	27	79.40	5.3	79.17	79.60	21.7	4,497	0.48%
2022/08/12	48	84.56	67.1	85.28	81.30	-19.1	4,427	-0.43%
2022/08/11	86	82.56	80.3	81.06	85.20	5.7	4,102	0.14%
2022/08/10	6	76.93	89	77.18	77.50	-83	3,838	-2.16%
2022/08/09	15	78.77	11	78.96	77.10	4	3,806	0.11%
2022/08/08	10	78.80	0	0.00	78.80	10	3,728	0.27%
2022/08/05	67	79.00	37	78.65	78.70	30	3,627	0.83%
2022/08/04	14	79.41	4	78.77	78.90	10	3,567	0.28%
2022/08/03	79	79.43	77.5	82.24	79.40	1.5	3,511	0.04%
2022/08/02	42	84.17	370.4	82.96	83.40	-328.4	3,405	-9.64%	大賣/鉅額交易
2022/08/01	192	84.95	261.3	84.31	85.40	-69.3	3,253	-2.13%	大買/大賣/
2022/07/29	34	77.63	40	76.99	78.60	-6	2,940	-0.20%
2022/07/28	67	70.77	9	71.15	71.50	58	2,846	2.04%
2022/07/27	21	68.36	0	0.00	68.70	21	2,680	0.78%
2022/07/26	4	67.78	6	67.95	68.40	-2	2,662	-0.08%
2022/07/25	18	68.61	16	68.07	68.50	2	2,642	0.08%
2022/07/22	20	68.21	24	67.30	68.40	-4	2,622	-0.15%
2022/07/21	26	67.85	42	67.69	67.90	-16	2,602	-0.61%
2022/07/20	40	66.74	24.6	66.36	67.30	15.4	2,532	0.61%
2022/07/19	10	63.07	1.9	63.47	64.70	8.1	2,385	0.34%
2022/07/18	1	59.40	0.5	59.90	58.90	0.5	2,304	0.02%
2022/07/14	4	56.93	2	56.70	57.50	2	2,298	0.09%
2022/07/13	3	57.47	2	57.60	57.20	1	2,295	0.04%
2022/07/12	2	53.70	2	54.00	54.30	0	2,288	0.00%
2022/07/11	13	56.72	5	55.88	56.90	8	2,299	0.35%
2022/07/07	1	54.30	3	54.17	54.80	-2	2,311	-0.09%
2022/07/06	0	0.00	18	55.59	54.00	-18	2,310	-0.78%
2022/07/05	1	55.20	1	55.30	55.80	0	2,367	0.00%
2022/07/04	2	56.80	1	56.50	56.70	1	2,378	0.04%
2022/07/01	22	59.54	2	61.85	57.00	20	2,410	0.83%
2022/06/29	2	67.05	3	67.10	68.00	-1	2,459	-0.04%
2022/06/28	1	65.00	1	65.40	66.30	0	2,490	0.00%
2022/06/27	13	70.27	7	71.06	68.30	6	2,501	0.24%
2022/06/24	20	68.98	6	68.95	68.80	14	2,506	0.56%
2022/06/23	42	68.42	5	68.18	68.20	37	2,580	1.43%
2022/06/22	8	66.53	93	66.53	66.20	-85	2,563	-3.32%
2022/06/21	57	67.28	11	66.70	67.60	46	2,660	1.73%
2022/06/20	30	64.03	102	64.14	63.10	-72	2,687	-2.68%	大賣/
2022/06/17	12	66.11	11	65.91	67.30	1	2,744	0.04%
2022/06/16	26	69.52	36	69.82	66.30	-10	2,845	-0.35%
2022/06/15	58	70.82	11	70.23	70.00	47	2,872	1.64%
2022/06/14	33	66.06	38	68.81	66.00	-5	2,789	-0.18%
2022/06/13	7	71.74	9	71.78	72.00	-2	2,754	-0.07%
2022/06/10	4	70.80	4	70.85	72.00	0	2,767	0.00%
2022/06/09	20	67.38	14	67.91	68.90	6	2,724	0.22%
2022/06/08	10	66.78	73	66.67	66.90	-63	2,787	-2.26%
2022/06/07	4	66.35	2	66.55	65.90	2	2,823	0.07%
2022/06/06	3	66.70	4	65.93	65.40	-1	2,960	-0.03%
2022/06/02	12	66.13	9	66.47	65.30	3	3,014	0.10%
2022/06/01	2	64.10	1	64.80	64.80	1	3,016	0.03%
2022/05/31	6	64.20	14	64.55	63.50	-8	3,003	-0.27%
2022/05/30	9	65.81	18	65.74	64.90	-9	2,965	-0.30%
2022/05/27	22	65.82	4	65.90	65.80	18	2,909	0.62%
2022/05/26	20	65.86	90	66.13	65.50	-70	2,852	-2.45%
2022/05/25	198	64.55	27	64.61	66.00	171	2,734	6.25%	大買/鉅額交易
2022/05/24	1,140	61.58	25	61.45	60.60	1,115	2,586	43.11%	大買/鉅額交易
2022/05/23	288	58.64	3	58.70	60.20	285	2,434	11.71%	大買/鉅額交易
2022/05/20	1	53.00	1	53.90	54.80	0	2,369	0.00%
2022/05/18	1	53.90	0	53.20	53.20	1	2,355	0.04%
2022/05/17	2	53.60	1	53.40	53.20	1	2,355	0.04%
2022/05/16	1	51.00	1	51.10	50.80	0	2,352	0.00%
2022/05/12	1	50.90	1	51.30	50.40	0	2,354	0.00%
2022/05/09	2	52.45	2	52.65	52.40	0	2,341	0.00%
2022/05/05	4	55.98	9	55.87	56.30	-5	2,331	-0.21%
2022/05/04	2	55.30	1	54.60	55.20	1	2,312	0.04%
2022/05/03	7	55.23	2	54.15	55.60	5	2,305	0.22%
2022/04/29	3	54.37	3	53.80	53.50	0	2,291	0.00%
2022/04/27	1	51.50	6	51.65	52.10	-5	2,281	-0.22%
2022/04/26	1	53.10	1	53.70	53.10	0	2,272	0.00%
2022/04/25	2	52.90	0	0.00	52.90	2	2,273	0.09%
2022/04/22	0	0.00	1	55.20	54.80	-1	2,267	-0.04%
2022/04/21	0	56.00	0	0.00	55.50	0	2,265	0.00%
2022/04/20	4	55.77	2	54.80	54.90	2	2,255	0.09%
2022/04/19	0	0.00	3	55.57	55.50	-3	2,249	-0.13%
2022/04/18	4	56.32	4	56.18	55.60	0	2,243	0.00%
2022/04/14	1	57.10	1	56.70	56.70	0	2,207	0.00%
2022/04/13	1	58.50	0	0.00	58.10	1	2,192	0.05%
2022/04/12	25	59.38	1	59.90	58.80	24	2,171	1.11%
2022/04/11	5	63.18	6	61.03	59.70	-1	2,170	-0.05%
2022/04/08	9	65.84	85	66.02	66.30	-76	2,101	-3.62%
2022/04/07	20	63.55	20	63.77	63.80	0	2,077	0.00%
2022/04/06	2	67.75	543	67.91	66.30	-541	2,061	-26.24%	大賣/鉅額交易
2022/04/01	15	68.05	54	68.11	67.60	-39	1,982	-1.97%
2022/03/31	34	68.60	24	69.06	67.90	10	1,970	0.51%
2022/03/30	19	68.79	185	69.01	68.20	-166	1,909	-8.69%	大賣/鉅額交易
2022/03/29	25	69.06	20	69.09	69.00	5	1,872	0.27%
2022/03/28	31	69.06	13	68.88	70.50	18	1,846	0.98%
2022/03/25	15	67.33	161	68.85	67.30	-146	1,744	-8.37%	大賣/鉅額交易
2022/03/24	81	70.28	24	70.01	70.50	57	1,733	3.29%
2022/03/23	21	67.25	19	68.53	67.20	2	1,610	0.12%
2022/03/22	33	67.78	34	67.06	68.50	-1	1,558	-0.06%
2022/03/21	30	67.08	44	65.59	68.20	-14	1,475	-0.95%
2022/03/18	71	64.62	99	64.31	64.60	-28	1,337	-2.09%
2022/03/17	44	60.62	45	59.62	61.00	-1	1,188	-0.08%
2022/03/16	17	58.55	17	58.65	58.90	0	1,164	0.00%
2022/03/15	74	60.26	76	62.72	58.80	-2	1,116	-0.18%
2022/03/14	75	64.89	89	64.84	65.20	-14	1,054	-1.33%
2022/03/11	31	63.29	23	63.50	65.30	8	991	0.81%
2022/03/10	60	62.63	53	61.86	61.30	7	884	0.79%
2022/03/09	14	62.36	16	62.33	62.00	-2	839	-0.24%
2022/03/08	8	58.18	6	58.10	57.90	2	699	0.29%
2022/03/07	3	56.13	4	55.78	56.30	-1	619	-0.16%
2022/03/02	4	52.08	0	0.00	51.90	4	595	0.67%
2022/03/01	1	51.20	0	0.00	51.40	1	605	0.17%
2022/02/25	1	49.25	1	49.70	49.75	0	614	0.00%
2022/02/23	1	51.20	0	0.00	51.30	1	645	0.15%
2022/02/16	1	50.60	1	50.40	50.60	0	701	0.00%
2022/02/10	0	0.00	1	54.10	53.10	-1	775	-0.13%
2022/02/09	3	54.00	0	0.00	54.20	3	788	0.38%
2022/02/07	1	53.30	2	52.25	52.70	-1	791	-0.13%
2022/01/26	20	52.50	0	0.00	51.90	20	792	2.52%
2022/01/25	0	0.00	7	51.84	51.30	-7	804	-0.87%
2022/01/21	0	0.00	4	52.93	52.30	-4	839	-0.48%
2022/01/20	0	0.00	3	54.00	53.90	-3	843	-0.36%
2022/01/19	29	53.88	6	53.83	53.70	23	896	2.57%
2022/01/17	0	0.00	1	53.30	55.40	-1	923	-0.11%
2022/01/13	1	55.50	1	54.80	54.80	0	916	0.00%
2022/01/12	1	55.10	0	0.00	54.70	1	913	0.11%
2022/01/10	1	57.80	7	57.70	58.00	-6	900	-0.67%
2022/01/07	2	57.30	18	58.32	58.50	-16	894	-1.79%
2022/01/04	1	61.00	2.1	61.57	60.80	-1.1	866	-0.12%
2021/12/30	0	0.00	9	64.16	64.40	-9	840	-1.07%
2021/12/29	7	64.53	5	64.72	63.30	2	829	0.24%
2021/12/28	1	61.80	0	0.00	61.50	1	795	0.13%
2021/12/27	1	59.70	1	59.40	62.40	0	793	0.00%
2021/12/23	1	59.90	2	60.10	60.00	-1	776	-0.13%
2021/12/20	23	63.13	4.1	63.91	63.40	19	749	2.53%
2021/12/17	0.1	61.30	0	0.00	61.70	0.1	699	0.01%
2021/12/14	3	59.80	3	59.57	59.40	0	682	0.00%
2021/12/10	4	60.28	2	60.10	60.60	2	669	0.30%
2021/12/08	3	60.67	0	0.00	60.60	3	665	0.45%
2021/12/07	14	59.50	14	59.10	59.50	0	659	0.00%
2021/12/06	2	63.15	2	61.60	60.40	0	653	0.00%
2021/12/03	6	63.47	4	63.93	61.00	2	638	0.31%
2021/12/02	1	59.30	1	59.70	59.20	0	592	0.00%
2021/12/01	8	59.85	11	59.80	59.80	-3	586	-0.51%
2021/11/29	2	57.80	2	58.40	58.10	0	566	0.00%
2021/11/25	5	59.34	0	0.00	59.10	5	549	0.91%
2021/11/24	12	59.51	0	0.00	59.50	12	543	2.21%
2021/11/23	7	57.59	0	0.00	57.70	7	531	1.32%
2021/11/22	4	59.53	6	60.00	58.50	-2	525	-0.38%
2021/11/19	9	57.41	2	57.75	58.00	7	500	1.40%
2021/11/17	1	56.90	1	57.00	56.90	0	483	0.00%
2021/11/15	5	55.96	3	56.00	56.30	2	465	0.43%
2021/11/12	65	55.52	7	54.89	55.80	58	453	12.80%
2021/11/11	7	53.36	1	52.90	53.60	6	421	1.42%
2021/11/10	17	53.11	1	53.30	53.30	16	415	3.85%
2021/11/09	15	53.50	15	54.49	54.70	0	396	0.00%
2021/11/05	2	50.60	2	50.13	50.60	0	348	0.00%
2021/11/03	4	50.33	0	0.00	50.40	4	348	1.15%
2021/11/02	2	51.00	0	0.00	50.50	2	347	0.58%
2021/11/01	4	51.38	1	51.30	52.20	3	336	0.89%
2021/10/29	2	51.15	3	51.23	50.30	-1	318	-0.31%
2021/10/28	1	48.85	1	49.25	49.90	0	312	0.00%
2021/10/27	43	50.00	163	51.82	49.50	-120	324	-37.00%	大賣/鉅額交易
2021/10/26	150	49.86	6	47.68	49.95	144	268	53.61%	大買/鉅額交易
2021/10/22	1	44.45	0	0.00	44.40	1	235	0.42%
2021/10/20	1	44.70	0	0.00	44.75	1	244	0.41%
2021/10/14	3	42.73	3	42.80	42.65	0	288	0.00%
2021/10/13	1	42.50	0	0.00	42.65	1	293	0.34%
2021/10/12	0	0.00	1	43.10	42.50	-1	296	-0.34%
2021/10/06	0	0.00	4	42.29	42.15	-4	392	-1.02%
2021/10/01	0	0.00	1	43.40	42.40	-1	392	-0.25%
2021/09/30	0	0.00	14	43.80	43.60	-14	390	-3.59%
2021/09/29	0	0.00	12	43.43	44.25	-12	389	-3.08%
2021/09/22	0	0.00	11	44.90	44.65	-11	394	-2.79%
2021/09/15	0	0.00	6	45.43	45.65	-6	398	-1.51%
2021/09/10	1	44.50	0	0.00	44.65	1	397	0.25%
2021/09/09	1	44.05	1	44.10	44.10	0	395	0.00%
2021/09/03	2	45.75	1	45.80	45.80	1	389	0.26%
2021/09/01	3	46.43	0	0.00	46.65	3	394	0.76%
2021/08/31	2	45.50	20	45.41	45.50	-18	392	-4.59%
2021/08/30	4	46.33	1	45.40	45.35	3	390	0.77%
2021/08/27	0	0.00	10	46.93	46.60	-10	384	-2.60%
2021/08/26	7	46.68	15	46.72	46.50	-8	384	-2.08%
2021/08/25	10	47.11	79	47.00	46.70	-69	381	-18.09%
2021/08/24	2	46.40	2	46.83	46.50	0	379	0.00%
2021/08/23	8	47.54	7	47.59	47.70	1	378	0.26%
2021/08/19	0	0.00	100	44.95	44.45	-100	375	-26.64%
2021/08/17	0	0.00	9	46.70	46.35	-9	369	-2.43%
2021/08/10	0	0.00	10	48.68	48.20	-10	385	-2.60%
2021/08/03	5	51.16	18	51.39	51.40	-13	439	-2.96%
2021/08/02	13	50.53	3	51.40	51.70	10	428	2.33%
2021/07/29	0	47.70	0	0.00	49.35	0	417	0.00%
2021/07/27	2	50.10	12	50.31	50.10	-10	441	-2.26%
2021/07/26	3	50.30	10	50.53	50.40	-7	444	-1.57%
2021/07/22	3	51.00	3	51.20	50.80	0	441	0.00%
2021/07/21	2	49.58	3	49.27	48.65	-1	422	-0.24%
2021/07/20	2	49.08	1	49.20	49.70	1	422	0.24%
2021/07/19	11	48.75	1	49.05	48.65	10	417	2.39%
2021/07/16	4	49.05	0	0.00	49.20	4	425	0.94%
2021/07/15	1	49.10	1	49.35	49.30	0	440	0.00%
2021/07/14	26	51.27	31	52.45	49.65	-5	448	-1.11%
2021/07/13	25	49.42	4	50.19	51.80	21	459	4.57%
2021/07/07	0	0.00	1	46.80	47.10	-1	472	-0.21%
2021/07/05	1	47.65	1	47.85	47.60	0	491	0.00%
2021/07/02	0	0.00	1	46.05	46.05	-1	512	-0.20%
2021/06/11	0	0.00	1	47.00	46.30	-1	582	-0.17%
2021/06/10	1	46.65	0	0.00	46.85	1	586	0.17%
2021/05/20	0	0.00	0	43.30	42.30	0	622	0.00%
2021/05/19	5	43.50	0	0.00	43.30	5	626	0.80%
2021/05/18	2	41.47	1	40.80	42.35	1	632	0.16%
2021/05/14	0	0.00	1	43.50	42.75	-1	607	-0.16%
2021/05/12	1	44.15	1	44.40	42.65	0	604	0.00%
2021/05/04	1	49.00	1	48.85	48.85	0	641	0.00%
2021/04/21	1	54.90	1	54.90	54.60	0	803	0.00%
2021/04/19	1	56.50	0	0.00	57.60	1	835	0.12%
2021/04/16	8	56.31	8	56.03	56.80	0	798	0.00%
2021/04/12	0	0.00	1	53.30	53.20	-1	845	-0.12%
2021/04/07	0	0.00	4	55.38	55.90	-4	849	-0.47%
2021/04/01	0	0.00	1	56.20	56.60	-1	846	-0.12%
2021/03/31	4	56.03	4	56.23	55.60	0	839	0.00%
2021/03/29	0	0.00	8	54.70	54.70	-8	825	-0.97%
2021/03/26	0	0.00	2	54.10	54.10	-2	823	-0.24%
2021/03/22	2	54.20	2	54.40	54.70	0	839	0.00%
2021/03/19	0	0.00	1	52.70	52.80	-1	833	-0.12%
2021/03/11	1	53.60	1	53.30	53.50	0	840	0.00%
2021/03/04	0	0.00	1	53.00	52.70	-1	866	-0.12%
2021/02/26	0	0.00	3	52.57	52.80	-3	889	-0.34%
2021/02/25	0	0.00	1	54.00	53.20	-1	910	-0.11%
2021/02/23	0	0.00	1	53.80	54.30	-1	906	-0.11%
2021/02/19	1	53.60	33	53.71	54.00	-32	924	-3.46%
2021/02/18	1	53.90	0	0.00	54.30	1	926	0.11%
2021/02/02	0	0.00	1	53.20	53.00	-1	960	-0.10%
2021/02/01	2	54.70	2	53.20	53.60	0	980	0.00%
2021/01/28	1	59.50	1	59.70	58.20	0	957	0.00%
2021/01/27	17	59.26	17	59.56	59.30	0	948	0.00%
2021/01/26	9	59.10	9	58.72	59.20	0	952	0.00%
2021/01/25	27	58.88	26	59.00	58.70	1	940	0.11%
2021/01/22	39	59.61	41	59.61	59.90	-2	920	-0.22%
2021/01/21	8	55.73	9	55.58	56.30	-1	825	-0.12%
2021/01/20	0	0.00	10	53.53	53.50	-10	806	-1.24%
2021/01/19	1	56.00	0	0.00	54.60	1	796	0.13%
2021/01/15	16	56.66	16	58.03	56.50	0	781	0.00%
2021/01/14	6	60.45	7	60.60	59.00	-1	764	-0.13%
2021/01/13	10	60.36	8	60.43	60.00	2	737	0.27%
2021/01/12	1	57.30	2	57.50	57.10	-1	686	-0.15%
2021/01/11	3	60.03	3	60.33	59.40	0	687	0.00%
2021/01/08	23	59.42	23	59.91	59.30	0	679	0.00%
2021/01/07	2	58.25	2	58.55	58.40	0	645	0.00%
2021/01/06	25	57.53	19	57.96	57.10	6	637	0.94%
2021/01/05	5	56.80	6	57.10	57.80	-1	619	-0.16%
2021/01/04	11	57.15	1	56.50	57.20	10	612	1.63%
2020/12/31	2	55.50	2	55.80	55.00	0	583	0.00%
2020/12/29	1	54.30	1	54.50	53.70	0	572	0.00%
2020/12/24	1	52.80	1	53.00	52.70	0	563	0.00%
2020/12/22	0	0.00	20	50.68	50.50	-20	604	-3.31%
2020/12/18	2	53.10	2	52.90	53.40	0	610	0.00%
2020/12/16	0	0.00	2	53.20	52.70	-2	611	-0.33%
2020/12/11	0	0.00	12	51.40	51.30	-12	611	-1.96%
2020/12/10	1	52.60	8	52.50	52.50	-7	616	-1.14%
2020/12/09	0	0.00	14	53.39	53.10	-14	622	-2.25%
2020/12/01	5	55.20	12	54.72	55.50	-7	625	-1.12%
2020/11/25	2	56.00	0.1	56.50	56.00	1.9	653	0.29%
2020/11/24	3	55.30	0	0.00	56.00	3	648	0.46%
2020/11/23	0	0.00	0	56.68	54.60	0	640	0.00%
2020/11/18	1	56.00	0	0.00	55.00	1	677	0.15%
2020/11/16	6	54.80	7	55.31	54.70	-1	725	-0.14%
2020/11/13	5	55.02	5	55.40	55.00	0	741	0.00%
2020/11/12	4	55.43	4	55.10	55.40	0	742	0.00%
2020/11/10	3	53.17	3	53.60	53.10	0	742	0.00%
2020/11/06	0	0.00	0	51.98	49.95	0	723	0.00%
2020/11/05	0	0.00	0	51.23	49.50	0	743	0.00%
2020/11/03	0.1	46.55	0	0.00	50.20	0.1	803	0.01%
2020/10/29	6	48.00	1	47.40	47.70	5	846	0.59%
2020/10/28	2	48.73	0	0.00	48.50	2	862	0.23%
2020/10/27	8	49.29	0	0.00	49.00	8	874	0.91%
2020/10/23	2	49.98	0	0.00	49.55	2	922	0.22%
2020/10/22	2	49.25	0	0.00	49.40	2	949	0.21%
2020/10/21	0	0.00	1	50.50	50.30	-1	968	-0.10%
2020/10/19	0	0.00	3	49.55	50.80	-3	1,051	-0.29%
2020/10/16	3	48.40	1	48.40	48.40	2	1,107	0.18%
2020/10/15	0	0.00	4	49.60	49.45	-4	1,158	-0.35%
2020/10/14	10	50.46	4	49.78	50.20	6	1,211	0.50%
2020/10/13	0	0.00	4	49.03	48.90	-4	1,402	-0.29%
2020/10/12	0	0.00	4	50.16	50.00	-4	1,630	-0.25%
2020/10/08	15	51.77	0	0.00	51.60	15	1,706	0.88%
2020/10/07	15	52.68	4	53.20	52.30	11	1,718	0.64%
2020/10/05	6	53.33	0	0.00	53.60	6	1,786	0.34%
2020/09/29	0	0.00	8	53.30	52.50	-8	1,848	-0.43%
2020/09/28	0	0.00	13	53.05	53.80	-13	1,884	-0.69%
2020/09/25	28	50.42	25	51.06	50.20	3	1,895	0.16%
2020/09/24	4	53.40	0	0.00	53.40	4	1,909	0.21%
2020/09/17	0	0.00	3	58.60	58.80	-3	2,189	-0.14%
2020/09/16	4	58.00	4	58.20	58.20	0	2,204	0.00%
2020/09/15	3	58.40	3	59.10	58.20	0	2,214	0.00%
2020/09/14	0	0.00	5	57.96	58.40	-5	2,233	-0.22%
2020/09/09	16	56.14	0	0.00	56.30	16	2,320	0.69%
2020/09/08	4	57.25	2	56.90	57.00	2	2,334	0.09%
2020/09/04	10	57.69	0	0.00	57.40	10	2,448	0.41%
2020/09/01	0	0.00	13	59.11	59.00	-13	2,645	-0.49%
2020/08/31	0	0.00	3	58.63	59.40	-3	2,661	-0.11%
2020/08/28	1	58.70	1	58.10	58.60	0	2,739	0.00%
2020/08/27	5	57.70	5	58.70	57.70	0	2,782	0.00%
2020/08/26	0	0.00	11	57.63	58.70	-11	2,797	-0.39%
2020/08/24	6	56.60	1	55.90	56.30	5	2,840	0.18%
2020/08/21	14	56.54	7	56.69	56.40	7	2,867	0.24%
2020/08/20	16	56.14	0	0.00	56.20	16	2,942	0.54%
2020/08/19	0	0.00	3	62.90	62.00	-3	2,946	-0.10%
2020/08/18	0	0.00	2	62.40	61.60	-2	2,990	-0.07%
2020/08/17	50	62.14	0	0.00	61.60	50	3,060	1.63%
2020/08/14	2	61.60	0	0.00	62.20	2	3,187	0.06%
2020/08/13	20	61.80	0	0.00	61.50	20	3,364	0.59%
2020/08/11	0	0.00	1	63.40	61.90	-1	3,533	-0.03%
2020/08/10	0	0.00	10	62.90	63.10	-10	3,551	-0.28%
2020/08/06	0	0.00	10	67.80	67.80	-10	3,630	-0.28%
2020/08/05	0	0.00	3	68.07	69.30	-3	3,682	-0.08%
2020/08/04	4	68.20	11	68.18	67.50	-7	3,705	-0.19%
2020/08/03	2	67.80	8	67.76	67.10	-6	3,754	-0.16%
2020/07/31	2	67.00	0	0.00	66.20	2	3,784	0.05%
2020/07/30	10	66.81	6	67.00	66.80	4	3,795	0.11%
2020/07/29	0	0.00	20	64.50	67.40	-20	3,866	-0.52%
2020/07/27	1	69.10	0	0.00	69.50	1	3,896	0.03%
2020/07/24	0	0.00	1	68.80	68.80	-1	3,905	-0.03%
2020/07/21	9	69.46	2	69.50	70.00	7	3,892	0.18%
2020/07/17	37	73.55	7	73.03	69.50	30	3,862	0.78%
2020/07/16	1,177	74.57	1,167	75.30	75.30	10	3,786	0.26%	大買/大賣/
2020/07/15	1	69.70	6	69.00	68.50	-5	3,581	-0.14%
2020/07/14	0	0.00	21	68.60	68.50	-21	3,541	-0.59%
2020/07/09	7	67.80	7	69.00	67.80	0	3,601	0.00%
2020/07/08	17	69.87	23	69.85	68.90	-6	3,616	-0.17%
2020/07/07	0	0.00	18	68.63	68.80	-18	3,634	-0.50%
2020/07/06	1	68.80	2	68.50	70.10	-1	3,701	-0.03%
2020/07/03	1	69.00	0	0.00	68.60	1	3,739	0.03%
2020/07/02	134	71.74	131	71.13	70.60	3	3,803	0.08%	大買/大賣/
2020/07/01	25	69.66	22	68.20	69.90	3	3,767	0.08%
2020/06/30	17	63.21	0	0.00	63.60	17	3,707	0.46%
2020/06/29	1	62.60	0	0.00	62.50	1	3,807	0.03%
2020/06/24	0	0.00	3	62.70	63.40	-3	3,855	-0.08%
2020/06/23	0	0.00	112	62.87	62.60	-112	3,973	-2.82%	大賣/鉅額交易
2020/06/22	0	0.00	1	63.50	63.40	-1	4,059	-0.02%
2020/06/19	5	65.62	0	0.00	64.50	5	4,140	0.12%
2020/06/18	6	66.03	8	66.56	66.30	-2	4,164	-0.05%
2020/06/17	8	67.46	9	67.58	67.60	-1	4,197	-0.02%
2020/06/16	0	0.00	4	64.40	64.50	-4	4,178	-0.10%
2020/06/15	0	0.00	8	64.16	62.80	-8	4,247	-0.19%
2020/06/12	7	63.56	398	63.04	65.00	-391	4,313	-9.06%	大賣/鉅額交易
2020/06/11	10	67.59	7	67.27	66.70	3	4,325	0.07%
2020/06/10	8	68.00	27	67.88	69.90	-19	4,380	-0.43%
2020/06/09	36	65.99	22	67.63	65.70	14	4,398	0.32%
2020/06/08	1	73.50	4	74.15	73.00	-3	4,344	-0.07%
2020/06/05	3	73.40	0	0.00	72.90	3	4,397	0.07%
2020/06/04	7	74.69	7	75.89	73.50	0	4,438	0.00%
2020/06/03	3	74.67	1	75.00	73.80	2	4,378	0.05%
2020/06/02	3	72.30	5	73.54	72.10	-2	4,365	-0.05%
2020/06/01	1	74.50	1	74.40	73.80	0	4,368	0.00%
2020/05/29	0	0.00	7	73.86	73.80	-7	4,379	-0.16%
2020/05/28	6	72.45	6	73.40	72.20	0	4,392	0.00%
2020/05/27	29	74.89	46	74.77	73.00	-17	4,437	-0.38%
2020/05/26	17	74.20	14	74.20	74.90	3	4,450	0.07%
2020/05/25	10	73.33	15	73.98	74.60	-5	4,551	-0.11%
2020/05/22	3	73.80	6	72.90	71.00	-3	4,608	-0.07%
2020/05/21	16	73.55	9	73.60	75.50	7	4,741	0.15%
2020/05/20	10	71.78	3	72.13	71.50	7	4,852	0.14%
2020/05/19	7	66.00	12	67.83	68.70	-5	4,954	-0.10%
2020/05/18	0	0.00	13	64.34	63.20	-13	5,033	-0.26%
2020/05/15	7	62.20	10	64.26	62.50	-3	5,026	-0.06%
2020/05/14	16	64.63	4	66.08	64.50	12	5,059	0.24%
2020/05/13	28	68.27	27	68.84	68.00	1	5,074	0.02%
2020/05/12	7	68.09	4	66.18	70.10	3	5,061	0.06%
2020/05/11	3	66.27	2	66.45	65.60	1	5,073	0.02%
2020/05/08	15	66.58	6	66.10	65.70	9	5,099	0.18%
2020/05/07	5	65.52	2	65.00	66.10	3	5,126	0.06%
2020/05/06	5	64.28	1	63.90	63.40	4	5,214	0.08%
2020/05/05	4	64.05	6	64.22	64.20	-2	5,346	-0.04%
2020/05/04	6	62.90	6	62.50	62.90	0	5,361	0.00%
2020/04/30	1	65.90	4	64.78	64.20	-3	5,439	-0.06%
2020/04/29	6	63.65	0	0.00	63.30	6	5,537	0.11%
2020/04/28	3	64.77	3	63.40	63.40	0	5,574	0.00%
2020/04/27	5	63.66	36	61.36	64.30	-31	5,709	-0.54%
2020/04/24	3	60.60	2	60.65	60.60	1	5,701	0.02%
2020/04/23	26	61.95	15	61.10	61.10	11	5,762	0.19%
2020/04/22	13	60.46	7	60.90	61.30	6	5,806	0.10%
2020/04/21	17	62.41	19	63.97	62.00	-2	5,838	-0.03%
2020/04/20	5	62.12	1	61.90	61.80	4	5,917	0.07%
2020/04/17	7	62.50	2	61.70	61.20	5	5,949	0.08%
2020/04/16	6	62.78	2	63.50	63.00	4	6,062	0.07%
2020/04/15	4	62.95	4	63.23	63.60	0	6,290	0.00%
2020/04/14	2	61.60	6	61.20	61.40	-4	6,422	-0.06%
2020/04/13	8	60.58	5	61.02	59.60	3	6,433	0.05%
2020/04/10	18	58.96	12	60.00	60.50	6	6,439	0.09%
2020/04/09	53	59.82	14	59.81	59.10	39	6,428	0.61%
2020/04/08	14	59.35	22	59.63	58.50	-8	6,326	-0.13%
2020/04/07	27	58.73	11	58.93	59.00	16	6,280	0.25%
2020/04/06	11	53.92	7.8	54.69	56.40	3.2	6,211	0.05%
2020/04/01	5	49.66	18	50.14	51.30	-13	6,123	-0.21%
2020/03/31	209	48.90	10	49.20	49.45	199	6,107	3.26%	大買/鉅額交易
2020/03/30	2	47.13	4	47.75	48.45	-2	6,018	-0.03%
2020/03/27	26	49.82	3	48.75	47.10	23	5,993	0.38%
2020/03/26	9.8	45.92	10	47.08	47.75	-0.2	5,868	0.00%
2020/03/25	0	0.00	9	44.08	43.45	-9	5,762	-0.16%
2020/03/24	1	41.00	12	40.75	41.60	-11	5,666	-0.19%
2020/03/23	5	36.40	9	38.62	37.90	-4	5,622	-0.07%
2020/03/19	14	42.05	0	0.00	40.05	14	5,563	0.25%
2020/03/18	5	45.33	26	45.87	44.50	-21	5,515	-0.38%
2020/03/17	21	44.92	81	44.98	44.85	-60	5,438	-1.10%
2020/03/16	8	50.54	8	50.79	49.80	0	5,348	0.00%
2020/03/13	6	53.22	20	55.20	55.30	-14	5,276	-0.27%
2020/03/12	6	54.82	11	55.52	55.50	-5	5,162	-0.10%
2020/03/11	21	60.66	8	60.90	60.70	13	5,051	0.26%
2020/03/10	21	62.24	20	64.50	65.20	1	4,978	0.02%
2020/03/09	0	0.00	7	66.93	63.60	-7	4,903	-0.14%
2020/03/05	0	0.00	1	71.60	72.20	-1	4,809	-0.02%
2020/03/04	1	71.10	10	71.21	70.10	-9	4,768	-0.19%
2020/03/03	102	73.25	2	73.20	71.20	100	4,738	2.11%	大買/
2020/03/02	8	68.20	49	70.53	71.10	-41	4,693	-0.87%
2020/02/27	29	71.22	34	73.75	70.20	-5	4,637	-0.11%
2020/02/26	35	73.75	1	75.49	73.70	34	4,569	0.74%
2020/02/25	24	78.62	6	78.86	77.60	18	4,464	0.40%
2020/02/24	3	78.63	0	0.00	78.00	3	4,310	0.07%
2020/02/21	20	83.29	80	85.60	82.60	-60	4,194	-1.43%
2020/02/20	21.1	84.03	21	81.96	85.00	0.1	3,978	0.00%
2020/02/19	43	79.38	21	79.68	79.00	22	3,731	0.59%
2020/02/18	403	74.67	14	75.30	74.60	389	3,429	11.34%	大買/鉅額交易
2020/02/17	1	72.10	2	72.35	72.10	-1	3,200	-0.03%
2020/02/14	1	69.90	25	71.35	73.20	-24	3,157	-0.76%
2020/02/13	30	71.40	15	71.35	71.20	15	3,082	0.49%
2020/02/12	2	73.40	139	73.58	73.70	-137	3,017	-4.54%	大賣/鉅額交易
2020/02/11	13	72.35	129	72.74	72.20	-116	2,930	-3.96%	大賣/鉅額交易
2020/02/10	0	0.00	106.5	71.35	71.50	-106.5	2,839	-3.75%	大賣/鉅額交易
2020/02/07	28	73.94	117	74.92	72.30	-89	2,770	-3.21%	大賣/
2020/02/06	23	76.50	230	75.65	76.00	-207	2,679	-7.72%	大賣/鉅額交易
2020/02/05	28	75.06	168	74.87	74.50	-140	2,541	-5.51%	大賣/鉅額交易
2020/02/04	46	72.44	6	73.65	71.70	40	2,382	1.68%
2020/02/03	3	68.40	202	67.97	68.90	-199	2,271	-8.76%	大賣/鉅額交易
2020/01/31	19	73.66	207	74.77	72.60	-188	2,169	-8.67%	大賣/鉅額交易
2020/01/30	27	79.57	304	79.25	77.40	-277	2,006	-13.81%	大賣/鉅額交易
2020/01/20	117	83.05	52	83.67	86.00	65	1,936	3.36%	大買/
2020/01/17	8	78.81	63	78.05	79.00	-55	1,749	-3.14%
2020/01/16	24	78.89	6	80.30	78.90	18	1,688	1.07%
2020/01/15	11	79.77	23	79.03	79.90	-12	1,601	-0.75%
2020/01/14	54	77.41	13	77.37	79.10	41	1,518	2.70%
2020/01/13	32	77.34	553	76.19	78.00	-521	1,434	-36.31%	大賣/鉅額交易
2020/01/10	9	71.73	16	71.19	71.90	-7	1,230	-0.57%
2020/01/09	15	71.11	28	71.08	71.20	-13	1,164	-1.12%
2020/01/08	249	69.45	23	67.89	70.90	226	1,002	22.54%	大買/鉅額交易
2020/01/07	131	62.92	114	62.27	64.50	17	730	2.33%	大買/大賣/
2020/01/06	82	58.62	39	59.17	59.90	43	540	7.96%
2020/01/03	106	56.75	5	56.76	58.00	101	484	20.87%	大買/鉅額交易
2020/01/02	1	56.60	21	55.02	56.30	-20	428	-4.67%
2019/12/31	16	52.44	1	52.40	52.30	15	386	3.88%
2019/12/30	7	51.26	0	0.00	52.40	7	378	1.85%
2019/12/27	18	53.93	19	54.25	53.70	-1	357	-0.28%
2019/12/26	2	52.35	23	54.10	52.40	-21	315	-6.66%
2019/12/25	1	52.60	48	52.64	54.50	-47	277	-16.96%
2019/12/23	20	49.00	24	48.98	49.30	-4	211	-1.89%
2019/12/18	9	46.03	0	0.00	46.40	9	173	5.18%
2019/12/17	5	47.00	0	0.00	46.60	5	171	2.91%
2019/12/13	0	0.00	10	46.06	45.40	-10	159	-6.29%
2019/12/12	137	45.60	0	0.00	45.70	137	156	87.80%	大買/鉅額交易
2019/12/11	5	45.00	3	44.95	44.60	2	147	1.36%
2019/12/09	20	45.51	0	0.00	45.05	20	140	14.19%
2019/12/05	13	44.14	0	0.00	44.40	13	136	9.52%
2019/12/03	5	44.20	0	0.00	44.30	5	135	3.70%
2019/11/29	26	45.03	0	0.00	44.95	26	133	19.54%
2019/11/28	85	45.63	2	45.35	45.25	83	134	61.89%
2019/11/26	23	45.01	0	0.00	45.05	23	127	17.99%
2019/11/25	53	44.97	0	0.00	45.05	53	121	43.72%
2019/11/22	48	42.88	0	0.00	42.65	48	102	46.99%
2019/11/21	47	42.65	0	43.00	43.00	47	100	46.99%
2019/11/20	42	41.89	0	0.00	42.35	42	94	44.67%
2019/11/19	2	41.15	0	0.00	41.10	2	85	2.33%
2019/10/22	1	40.15	1	40.00	40.00	0	105	0.00%
2019/10/01	0	0.00	2	42.40	41.80	-2	110	-1.82%
2019/09/27	0	0.00	2	42.35	42.00	-2	110	-1.81%
2019/09/17	0	0.00	2	41.10	41.15	-2	114	-1.75%
2019/09/16	0	0.00	6	41.12	41.30	-6	115	-5.22%
2019/09/12	0	0.00	2	42.20	42.20	-2	115	-1.74%
2019/09/03	0	0.00	10	41.05	40.80	-10	125	-7.97%
2019/06/21	10	44.30	0.1	43.90	44.20	9.9	120	8.19%
2019/06/14	2	44.33	2	44.78	44.80	0	125	0.00%
2019/05/22	0	0.00	5	41.60	41.30	-5	189	-2.63%
2019/05/07	0	0.00	1	43.00	43.20	-1	218	-0.46%
2019/04/26	0	0.00	2	45.40	45.65	-2	216	-0.92%
2019/04/25	0	0.00	2	45.70	46.00	-2	216	-0.92%
2019/04/23	2	45.68	0	0.00	45.80	2	219	0.91%
2019/04/12	0	0.00	4	45.25	45.40	-4	214	-1.86%
2019/04/10	0	0.00	8	46.68	46.20	-8	207	-3.85%
2019/04/02	2	47.00	1	47.00	47.00	1	191	0.52%
2019/03/29	1	45.55	0	0.00	46.05	1	187	0.53%
2019/03/13	0	0.00	1	47.55	48.50	-1	165	-0.60%
2019/03/08	5	47.35	5	47.10	47.20	0	153	0.00%
2019/02/14	7	41.46	0	0.00	40.90	7	91	7.67%
2019/01/25	0	0.00	7	37.41	37.50	-7	74	-9.44%
2019/01/24	0	0.00	5	37.50	37.25	-5	75	-6.61%
2019/01/23	0	0.00	5	37.30	37.30	-5	76	-6.55%
2019/01/21	0	0.00	5	37.40	37.15	-5	79	-6.30%
2019/01/18	0	0.00	8	37.28	37.20	-8	83	-9.59%
2019/01/11	5	36.20	0	0.00	36.20	5	89	5.60%
2019/01/10	0	0.00	5	36.30	36.35	-5	90	-5.50%
2019/01/09	0	0.00	10	35.93	35.85	-10	92	-10.76%
2019/01/07	1	36.30	0	0.00	36.25	1	94	1.06%
2018/12/21	0	0.00	1	37.05	37.30	-1	146	-0.68%
2018/11/28	2	37.80	0	0.00	38.00	2	202	0.99%
2018/11/19	2	36.15	0	0.00	36.70	2	260	0.77%
2018/11/09	0	0.00	2	35.93	35.40	-2	276	-0.72%
2018/10/26	0	0.00	10	34.08	34.50	-10	325	-3.07%
2018/10/18	0	0.00	38	37.17	37.30	-38	418	-9.09%
2018/10/15	1	37.80	0	0.00	38.00	1	446	0.22%
2018/10/03	24	47.41	3	46.07	45.85	21	441	4.76%
2018/10/02	4	47.50	0	0.00	47.60	4	451	0.89%
2018/10/01	4	47.81	0	0.00	48.00	4	453	0.88%
2018/09/19	0	0.00	5	48.90	48.55	-5	592	-0.84%
2018/09/14	0	0.00	5	48.80	49.05	-5	621	-0.80%
2018/09/11	16	49.51	10	49.60	48.65	6	637	0.94%
2018/09/10	0	0.00	16	50.38	50.60	-16	630	-2.54%
2018/09/04	0	0.00	5	51.64	52.30	-5	626	-0.80%
2018/09/03	13	51.98	2	52.70	51.50	11	631	1.74%
2018/08/31	0	0.00	7	52.76	52.80	-7	636	-1.10%
2018/08/30	11	52.48	0	0.00	52.80	11	654	1.68%
2018/08/28	0	0.00	5	50.30	50.50	-5	623	-0.80%
2018/08/21	3	49.45	0	0.00	49.25	3	640	0.47%
2018/08/20	4	49.61	0	0.00	49.20	4	642	0.62%
2018/08/13	10	49.23	4	47.50	48.90	6	626	0.96%
2018/08/10	7	51.41	9	51.68	50.80	-2	618	-0.32%
2018/08/09	10	50.58	10	50.50	50.50	0	604	0.00%
2018/08/08	3	50.20	3	51.00	50.50	0	601	0.00%
2018/08/07	5	50.30	20	50.63	50.30	-15	596	-2.52%
2018/08/01	4	51.23	0	0.00	50.60	4	587	0.68%
2018/07/31	5	51.30	5	51.80	51.60	0	582	0.00%
2018/07/30	5	51.60	0	0.00	51.00	5	578	0.86%
2018/07/27	2	52.20	0	0.00	52.90	2	570	0.35%
2018/07/26	1	53.10	6	53.08	52.90	-5	558	-0.89%
2018/07/25	0	0.00	1	53.20	51.60	-1	517	-0.19%
2018/07/24	0	0.00	1	51.90	52.50	-1	489	-0.20%
2018/07/20	4	49.78	0	0.00	49.30	4	468	0.85%
2018/07/18	1	50.80	0	0.00	49.70	1	468	0.21%
2018/07/17	15	49.80	0	0.00	49.60	15	464	3.23%
2018/07/13	10	50.75	0	0.00	50.40	10	464	2.15%
2018/07/12	2	50.50	2	51.00	50.90	0	460	0.00%
2018/07/11	10	49.65	0	0.00	49.25	10	461	2.17%
2018/07/10	0	0.00	20	49.61	51.00	-20	458	-4.37%
2018/07/09	5	48.35	0	0.00	48.30	5	455	1.10%
2018/07/05	1	50.60	0	0.00	48.10	1	503	0.20%
2018/07/04	0	0.00	1	49.70	49.40	-1	501	-0.20%
2018/07/02	13	51.42	2	53.05	51.00	11	484	2.27%
2018/06/29	3	50.90	12	50.80	51.90	-9	450	-2.00%
2018/06/27	1	48.90	0	0.00	47.75	1	380	0.26%
2018/06/22	1	46.95	2	47.43	48.20	-1	362	-0.28%
2018/06/11	6	47.08	0	0.00	46.95	6	339	1.77%
2018/06/08	0	0.00	5	48.20	48.00	-5	330	-1.51%
2018/06/07	1	47.60	1	48.50	48.30	0	321	0.00%
2018/05/23	4	42.71	0	0.00	42.75	4	321	1.25%
2018/05/22	0	0.00	6	42.48	42.80	-6	328	-1.83%
2018/05/14	5	43.80	0	0.00	43.75	5	365	1.37%
2018/05/07	0	0.00	5	42.40	42.40	-5	382	-1.31%
2018/05/04	5	42.64	0	0.00	42.60	5	385	1.30%
2018/05/02	0	0.00	1	42.85	42.55	-1	399	-0.25%
2018/04/30	0	0.00	1	42.60	42.90	-1	403	-0.25%
2018/04/18	0	0.00	8	45.40	45.00	-8	651	-1.23%
2018/04/16	8	48.00	0	0.00	47.85	8	644	1.24%
2018/04/13	2	48.40	8	47.59	48.60	-6	640	-0.94%
2018/04/12	8	49.08	0	0.00	48.40	8	634	1.26%
2018/04/02	0	0.00	4	45.20	45.00	-4	568	-0.70%
2018/03/31	0	0.00	1	45.00	45.00	-1	567	-0.18%
2018/03/30	5	44.80	0	0.00	44.80	5	568	0.88%
2018/03/28	10	45.15	0	0.00	45.30	10	564	1.77%
2018/03/27	5	45.30	0	0.00	45.70	5	562	0.89%
2018/03/23	0	0.00	10	44.95	44.20	-10	558	-1.79%
2018/03/05	5	42.80	0	0.00	42.70	5	518	0.96%
2018/02/27	5	43.75	0.4	43.30	43.55	4.6	513	0.90%
2018/02/26	0	0.00	0.4	43.80	44.00	-0.4	511	-0.08%
2018/02/23	5	43.80	5	44.00	43.65	0	508	0.00%
2018/02/21	0	0.00	25	42.16	42.70	-25	499	-5.01%
2018/02/12	0	0.00	10	40.55	41.35	-10	490	-2.04%
2018/02/09	0	0.00	5	38.80	38.40	-5	481	-1.04%
2018/02/07	1	39.55	1	39.90	39.65	0	479	0.00%
2018/02/06	0	0.00	5	38.30	38.50	-5	480	-1.04%
2018/02/05	10	40.45	0	0.00	41.30	10	473	2.11%
2018/02/02	0	0.00	8	42.21	42.05	-8	471	-1.70%
2018/01/30	4	44.25	0	0.00	43.15	4	467	0.86%
2018/01/25	0	0.00	4	45.00	44.40	-4	452	-0.88%
2018/01/23	3	45.27	3	46.00	44.50	0	442	0.00%
2018/01/22	0	0.00	1	43.30	43.50	-1	419	-0.24%
2018/01/19	0	0.00	1	44.00	43.85	-1	416	-0.24%
2018/01/18	5	45.20	0	0.00	45.15	5	403	1.24%
2018/01/17	1	46.70	1	46.55	45.10	0	384	0.00%
2018/01/16	5	45.90	1	46.20	45.95	4	353	1.13%
2018/01/15	0	0.00	15	43.68	45.90	-15	313	-4.78%
2018/01/12	25	43.43	10	43.40	43.45	15	245	6.11%
2018/01/10	5	38.50	0	0.00	38.20	5	201	2.48%