順達 (3211)-元大券商分點個股進出

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

順達

(3211)

可現股當沖

股價
91.5
漲跌
▼0.4
漲幅
-0.44%
成交量
398張
產業
上櫃電腦及週邊類股
434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

順達 (3211)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
2024/06/12	1	91.90	2	91.75	91.50	-1	1,336	-0.07%
2024/06/11	26	91.18	1	92.10	91.90	25	1,357	1.84%
2024/06/07	4	92.15	2	92.15	92.10	2	1,397	0.14%
2024/06/06	2	92.25	2	92.35	92.30	0	1,433	0.00%
2024/06/05	18	92.80	0	0.00	92.60	18	1,459	1.23%
2024/06/04	10	93.72	1	94.00	93.40	9	1,560	0.58%
2024/06/03	11	93.98	1	93.90	94.00	10	1,662	0.60%
2024/05/31	0	0.00	1	94.00	94.50	-1	1,719	-0.06%
2024/05/30	3	94.03	3.2	94.26	94.30	-0.2	1,729	-0.01%
2024/05/29	5	94.12	6	94.28	94.40	-1	1,736	-0.06%
2024/05/28	17	94.85	17	95.06	94.30	0	1,743	0.00%
2024/05/27	1	93.60	2	93.60	93.90	-1	1,749	-0.06%
2024/05/24	14	91.45	8	92.45	93.00	6	1,763	0.34%
2024/05/23	9	92.81	8	92.49	92.00	1	1,765	0.06%
2024/05/22	4	93.55	4	93.63	93.60	0	1,765	0.00%
2024/05/21	8	93.51	5	93.40	93.50	3	1,774	0.17%
2024/05/20	9	94.11	9	94.21	93.70	0	1,781	0.00%
2024/05/17	81	93.87	1	93.10	94.40	80	1,781	4.49%
2024/05/16	5	93.16	5	93.76	92.80	0	1,776	0.00%
2024/05/14	9	93.10	9	92.89	93.30	0	1,791	0.00%
2024/05/13	4	93.23	15	92.85	93.80	-11	1,793	-0.61%
2024/05/10	1	93.00	5	92.60	92.70	-4	1,783	-0.22%
2024/05/09	4	92.85	7	93.37	92.80	-3	1,783	-0.17%
2024/05/08	16.6	94.02	1	94.40	94.00	15.6	1,778	0.88%
2024/05/07	17	94.82	73	94.93	94.80	-56	1,786	-3.13%
2024/05/06	17.1	94.17	9.1	93.84	94.20	8	1,779	0.45%
2024/05/03	17	95.86	17	95.91	95.30	0	1,764	0.00%
2024/05/02	23	96.60	25	96.68	96.90	-2	1,793	-0.11%
2024/04/30	359.9	97.56	363.3	97.76	97.20	-3.3	1,776	-0.19%	大買/大賣/
2024/04/29	238	92.33	36.2	92.01	93.20	201.8	1,663	12.13%	大買/鉅額交易
2024/04/26	8	89.26	36	89.84	90.20	-28	1,621	-1.73%
2024/04/25	4	87.90	4	88.10	89.00	0	1,606	0.00%
2024/04/24	2	87.80	24	87.78	88.20	-22	1,602	-1.37%
2024/04/23	6	86.47	6	86.62	87.00	0	1,604	0.00%
2024/04/22	17	86.61	11	86.40	86.00	6	1,609	0.37%
2024/04/19	17	87.31	16	87.26	87.30	1	1,608	0.06%
2024/04/18	16	88.22	17	88.29	88.30	-1	1,600	-0.06%
2024/04/17	45	87.24	8	87.38	87.40	37	1,609	2.30%
2024/04/16	20	85.48	19	85.73	85.70	1	1,606	0.06%
2024/04/15	24	86.80	24	87.05	86.80	0	1,604	0.00%
2024/04/12	1	88.20	0	0.00	88.20	1	1,598	0.06%
2024/04/11	27.1	86.51	31.4	86.95	87.00	-4.3	1,606	-0.27%
2024/04/10	2.2	91.77	1	91.80	91.80	1.2	1,560	0.08%
2024/04/09	28.2	92.26	2	92.00	92.00	26.2	1,527	1.72%
2024/04/08	17	92.81	3.5	92.87	92.70	13.5	1,499	0.90%
2024/04/03	4	93.80	5	94.10	94.00	-1	1,475	-0.07%
2024/04/02	4	93.43	6	93.27	93.70	-2	1,477	-0.14%
2024/04/01	24	94.49	7	94.37	94.00	17	1,498	1.13%
2024/03/29	58	95.05	59	95.34	94.40	-1	1,554	-0.06%
2024/03/28	21.1	94.53	38	94.37	95.00	-17	1,618	-1.05%
2024/03/27	38.1	93.77	94	94.02	94.30	-56	1,618	-3.46%
2024/03/26	28	91.81	22	92.27	92.60	6	1,606	0.37%
2024/03/25	33.1	93.14	30	93.20	93.10	3.1	1,696	0.18%
2024/03/22	22	92.08	19.1	92.06	92.80	3	1,725	0.17%
2024/03/21	12.1	92.90	18.2	93.00	92.80	-6.2	1,764	-0.35%
2024/03/20	13	92.49	16	92.92	92.20	-3	1,851	-0.16%
2024/03/19	105	92.70	115.1	93.11	93.20	-10.1	2,000	-0.50%	大買/大賣/
2024/03/18	77	91.35	28	90.95	91.50	49	1,997	2.45%
2024/03/15	67	90.47	81	90.21	90.80	-14	1,997	-0.70%
2024/03/14	29	89.79	32	90.08	89.90	-3	2,027	-0.15%
2024/03/13	103	90.24	111	90.03	90.40	-8	2,002	-0.40%	大買/大賣/
2024/03/12	52.1	89.70	50	89.56	89.40	2.1	1,950	0.11%
2024/03/11	12.1	87.29	14.5	87.60	88.00	-2.4	1,912	-0.13%
2024/03/08	286	88.83	292	89.07	87.80	-6	1,884	-0.32%	大買/大賣/
2024/03/07	152.3	86.97	134	87.24	88.30	18.3	1,781	1.02%	大買/大賣/
2024/03/06	95	84.95	80	84.97	84.90	15	1,677	0.89%
2024/03/05	27	83.48	12	82.78	83.50	15	1,617	0.93%
2024/03/04	11	82.71	11	82.84	82.80	0	1,601	0.00%
2024/03/01	12	82.31	12	82.53	83.00	0	1,588	0.00%
2024/02/29	29	80.99	25.8	81.26	81.30	3.2	1,574	0.20%
2024/02/27	14	82.31	11.4	82.78	82.10	2.6	1,555	0.17%
2024/02/26	1	83.40	1.7	83.66	83.40	-0.7	1,538	-0.05%
2024/02/23	8	83.50	6	83.45	83.10	2	1,532	0.13%
2024/02/22	4	83.50	1	83.70	83.40	3	1,523	0.20%
2024/02/21	44	83.95	42	83.82	83.90	2	1,509	0.13%
2024/02/20	16	84.44	4	84.70	83.80	12	1,500	0.80%
2024/02/19	184	84.63	4	84.78	84.80	180	1,488	12.09%	大買/鉅額交易
2024/02/16	2	83.85	2	84.15	84.30	0	1,479	0.00%
2024/02/15	11	83.62	9.3	83.70	83.60	1.7	1,462	0.12%
2024/02/05	2	84.60	2	84.40	84.30	0	1,447	0.00%
2024/02/01	66	83.98	9	83.68	84.10	57	1,431	3.98%
2024/01/31	10	83.47	10.8	83.37	83.20	-0.8	1,424	-0.06%
2024/01/30	6	84.22	6	84.10	84.10	0	1,416	0.00%
2024/01/29	32	84.67	33	84.38	84.90	-1	1,409	-0.07%
2024/01/26	8.2	86.53	8	86.59	85.60	0.2	1,395	0.01%
2024/01/25	55.4	87.91	54	88.45	87.40	1.4	1,380	0.10%
2024/01/24	2	85.00	2	85.00	85.00	0	1,330	0.00%
2024/01/23	4	85.60	4.2	85.72	85.70	-0.2	1,324	-0.01%
2024/01/22	1	86.00	1.2	85.53	86.00	-0.2	1,318	-0.01%
2024/01/19	35	85.08	0.1	85.10	85.60	35	1,313	2.66%
2024/01/18	1	84.70	1	84.70	85.10	0	1,307	0.00%
2024/01/17	8	85.23	8	84.95	84.60	0	1,304	0.00%
2024/01/16	5	85.94	95	85.64	85.30	-90	1,295	-6.95%
2024/01/15	3	86.30	3	85.47	86.30	0	1,285	0.00%
2024/01/12	4	84.00	7	84.74	85.20	-3	1,277	-0.23%
2024/01/11	91	83.69	21	83.88	84.40	70	1,270	5.51%
2024/01/10	8	84.18	8	84.84	84.30	0	1,247	0.00%
2024/01/09	4	85.70	4.1	86.21	85.10	-0.1	1,240	-0.01%
2024/01/08	6	85.52	9	85.31	85.30	-3	1,227	-0.24%
2024/01/05	10	85.43	10.5	85.80	85.10	-0.5	1,217	-0.04%
2024/01/04	7	86.74	6	87.10	86.30	1	1,191	0.08%
2024/01/03	25	88.02	20	88.08	87.70	5	1,173	0.43%
2024/01/02	15	89.77	21.1	90.32	88.80	-6.1	1,162	-0.52%
2023/12/29	3	89.90	4	89.88	89.90	-1	1,142	-0.09%
2023/12/28	11	90.27	12	90.48	90.00	-1	1,130	-0.09%
2023/12/27	102	90.36	84	90.21	90.50	18	1,114	1.61%	大買/
2023/12/26	595	88.08	186.7	87.95	88.90	408.3	1,072	38.07%	大買/大賣/鉅額交易
2023/12/25	341.1	89.18	773	89.15	89.10	-431.9	1,001	-43.13%	大買/大賣/鉅額交易
2023/12/22	17	99.39	27	99.16	98.90	-10	904	-1.11%
2023/12/21	54.3	98.42	51	98.41	98.00	3.3	879	0.37%
2023/12/20	423.1	99.61	393	99.78	99.80	30.1	850	3.54%	大買/大賣/
2023/12/19	44	96.45	42	96.94	96.40	2	715	0.28%
2023/12/18	109	96.36	66	96.69	98.00	43	670	6.41%	大買/
2023/12/15	167	97.11	181	97.25	96.60	-14	600	-2.33%	大買/大賣/
2023/12/14	335.3	92.76	336	92.85	96.50	-0.7	495	-0.14%	大買/大賣/
2023/12/13	30	87.86	31	87.92	88.60	-1	318	-0.31%
2023/12/12	38	85.90	36	86.21	85.50	2	273	0.73%
2023/12/11	53	84.99	54	85.45	87.50	-1	248	-0.41%
2023/12/08	0	0.00	0	81.60	81.70	0	183	0.00%
2023/12/06	2	82.00	2	81.80	81.80	0	180	0.01%
2023/12/05	0	81.50	0	81.40	81.60	0	176	0.00%
2023/12/04	0	0.00	0	81.40	81.40	0	175	0.00%
2023/12/01	1	80.80	1	81.10	81.10	0	177	0.00%
2023/11/29	0	80.50	0	0.00	80.40	0	175	0.01%
2023/11/28	1	80.50	1	80.50	80.50	0	175	0.00%
2023/11/27	1	80.50	1.2	80.36	80.30	-0.2	175	-0.11%
2023/11/21	7	80.00	2	79.90	79.90	5	171	2.92%
2023/11/17	2	80.05	2	80.20	80.20	0	168	0.00%
2023/11/16	0	0.00	1	79.70	80.00	-1	167	-0.60%
2023/11/15	2	79.20	1	79.40	79.40	1	164	0.61%
2023/11/13	2	78.75	3	78.80	78.80	-1	165	-0.60%
2023/11/10	1	78.70	1	78.90	78.80	0	164	0.00%
2023/11/09	2	79.00	3	78.97	79.00	-1	166	-0.60%
2023/11/08	3	79.13	3	79.17	79.00	0	169	0.00%
2023/11/07	1	78.90	1	79.20	79.00	0	167	0.00%
2023/11/02	2	78.50	2	78.30	78.30	0	171	0.00%
2023/10/31	1	78.80	1	78.60	78.50	0	173	0.00%
2023/10/30	0.2	79.20	0	0.00	78.80	0.2	176	0.11%
2023/10/26	0.1	79.00	0	0.00	78.80	0.1	182	0.03%
2023/10/25	0	0.00	1	79.10	79.10	-1	188	-0.53%
2023/10/24	0	0.00	1	78.60	78.70	-1	192	-0.52%
2023/10/23	0	78.90	1	78.60	78.60	-1	199	-0.50%
2023/10/20	0	0.00	1	78.60	78.70	-1	203	-0.49%
2023/10/19	2	78.40	1	78.70	78.70	1	205	0.49%
2023/10/18	0	0.00	1	78.80	78.80	-1	208	-0.48%
2023/10/17	0	0.00	1	79.00	79.10	-1	213	-0.47%
2023/10/16	0	79.50	0	0.00	79.40	0	213	0.02%
2023/10/13	2	79.40	1	79.50	79.50	1	217	0.46%
2023/10/12	0	0.00	1	79.60	79.70	-1	220	-0.45%
2023/10/04	2	80.45	0	0.00	80.70	2	225	0.89%
2023/10/03	31	80.77	0	0.00	80.60	31	228	13.57%
2023/10/02	15	80.63	0	0.00	80.70	15	230	6.51%
2023/09/27	2	80.55	0	0.00	80.30	2	238	0.84%
2023/09/25	2	80.70	2	80.70	80.70	0	245	0.00%
2023/09/18	1	82.00	1	82.30	82.30	0	247	0.00%
2023/09/15	3	81.80	0	0.00	82.20	3	246	1.22%
2023/09/14	2	82.30	2	82.70	82.80	0	242	0.00%
2023/09/08	1	81.00	0	0.00	81.00	1	244	0.41%
2023/09/07	0.5	81.44	0	81.20	81.30	0.5	249	0.19%
2023/09/06	2	81.50	2	81.60	81.60	0	253	0.00%
2023/09/01	1	80.20	1	80.20	80.10	0	265	0.00%
2023/08/31	0	80.30	0	0.00	80.00	0	268	0.00%
2023/08/18	1	79.51	0	0.00	79.20	1	297	0.35%
2023/08/16	3	78.80	0	0.00	79.50	3	298	1.01%
2023/08/15	6	79.95	3	79.60	79.60	3	297	1.01%
2023/08/14	4	80.03	0	0.00	80.20	4	300	1.33%
2023/08/11	6	80.50	0	0.00	80.80	6	298	2.01%
2023/08/09	11	81.09	5	81.16	81.00	6	297	2.02%
2023/08/04	2	80.50	1	80.60	80.50	1	294	0.34%
2023/08/02	1	81.40	1	80.80	80.60	0	293	0.00%
2023/08/01	1	80.30	0	0.00	80.40	1	291	0.35%
2023/07/28	3	80.47	3	80.37	80.10	0	286	0.00%
2023/07/26	2	80.55	2	81.35	81.10	0	278	0.00%
2023/07/25	1	80.00	1	80.20	80.20	0	272	0.00%
2023/07/21	1	80.00	4	80.03	80.40	-3	267	-1.12%
2023/07/17	1	78.30	1	79.20	79.20	0	268	0.00%
2023/07/14	3	78.23	3	78.40	78.30	0	267	0.00%
2023/07/13	0	0.00	36	78.53	78.20	-36	266	-13.49%
2023/07/11	1	79.10	0	0.00	78.80	1	269	0.37%
2023/07/06	1	79.60	3	80.03	79.80	-2	281	-0.71%
2023/07/05	0	0.00	50	79.74	79.50	-50	288	-17.32%
2023/06/30	1	79.10	1	79.20	79.20	0	370	0.00%
2023/06/29	1	79.00	2	79.00	79.00	-1	382	-0.26%
2023/06/27	0	0.00	0.2	79.00	78.80	-0.2	393	-0.04%
2023/06/21	0	0.00	0.1	79.10	78.80	-0.1	402	-0.02%
2023/06/20	1	79.00	0	0.00	79.00	1	406	0.25%
2023/06/15	0	0.00	0	80.10	80.10	0	417	0.00%
2023/06/13	0	0.00	5	79.70	80.40	-5	424	-1.18%
2023/06/12	1	79.80	0	0.00	80.00	1	424	0.24%
2023/06/09	0	0.00	0	81.20	81.50	0	424	0.00%
2023/06/07	1	80.30	2	81.00	81.00	-1	428	-0.24%
2023/06/02	0	0.00	1	79.10	79.00	-1	464	-0.22%
2023/06/01	3	78.03	2	78.35	78.60	1	462	0.22%
2023/05/31	1	78.60	2	78.80	78.60	-1	460	-0.22%
2023/05/30	0	0.00	1	78.00	78.00	-1	453	-0.22%
2023/05/29	0	0.00	1	77.70	77.80	-1	456	-0.22%
2023/05/26	0	0.00	1	77.60	77.40	-1	466	-0.21%
2023/05/25	0	0.00	1	77.70	77.60	-1	467	-0.21%
2023/05/24	0	0.00	2	77.20	77.60	-2	465	-0.43%
2023/05/23	0	0.00	0.1	77.50	77.40	-0.1	464	-0.02%
2023/05/22	0	0.00	26	77.25	77.40	-26	463	-5.61%
2023/05/19	1	76.40	1	76.70	76.70	0	462	0.00%
2023/05/18	0	0.00	0.1	76.50	76.50	-0.1	462	-0.01%
2023/05/17	0	76.00	0	0.00	76.20	0	458	0.00%
2023/05/16	0	0.00	1	75.70	75.60	-1	458	-0.22%
2023/05/15	0	0.00	0	75.80	75.60	0	457	0.00%
2023/05/12	0	0.00	1	76.00	75.90	-1	456	-0.22%
2023/05/10	2	76.25	2	76.85	77.10	0	456	0.00%
2023/05/02	18.2	76.51	0	0.00	76.60	18.2	467	3.89%
2023/04/28	13	76.20	0	0.00	76.20	13	469	2.77%
2023/04/26	4	75.15	0	75.40	75.20	4	469	0.85%
2023/04/25	4.1	75.77	0	0.00	75.20	4.1	469	0.87%
2023/04/24	18	76.52	0	0.00	76.40	18	465	3.87%
2023/04/19	0	0.00	1	77.50	77.10	-1	459	-0.22%
2023/04/12	18	77.86	0	0.00	77.80	18	442	4.07%
2023/04/07	3	76.70	0	0.00	77.00	3	414	0.72%
2023/04/06	1	82.10	1	82.20	82.20	0	367	0.00%
2023/03/30	1	82.30	1	83.00	83.00	0	323	0.00%
2023/03/29	0	81.90	26	81.78	81.90	-26	310	-8.38%
2023/03/28	0	82.10	0	0.00	81.70	0	305	0.00%
2023/03/27	0	82.30	0	0.00	82.10	0	297	0.00%
2023/03/24	1	82.40	0	0.00	82.20	1	292	0.34%
2023/03/23	0	82.80	0.2	82.70	82.50	-0.2	285	-0.07%
2023/03/22	0	82.90	4	82.58	82.60	-4	279	-1.43%
2023/03/21	0	0.00	4	81.48	81.40	-4	269	-1.48%
2023/03/20	0	0.00	4	81.05	81.30	-4	264	-1.51%
2023/03/17	0	0.00	3	80.67	80.30	-3	260	-1.15%
2023/03/16	6	80.33	2	80.45	79.80	4	254	1.57%
2023/03/15	1	83.10	18	81.99	81.30	-17	248	-6.85%
2023/03/14	5	82.80	7	82.41	82.50	-2	245	-0.82%
2023/03/13	0	0.00	1.4	81.61	82.00	-1.4	239	-0.58%
2023/03/10	2	82.70	8	82.65	82.40	-6	236	-2.54%
2023/03/09	2	84.70	4	84.00	84.00	-2	227	-0.88%
2023/03/08	15	82.89	14	83.55	84.10	1	214	0.47%
2023/03/07	2	80.50	2	80.45	80.60	0	177	0.00%
2023/03/06	0	80.10	1	80.60	80.50	-1	176	-0.57%
2023/03/03	0	80.40	0	0.00	80.40	0	175	0.00%
2023/03/02	1	80.10	0	80.30	80.30	1	175	0.56%
2023/03/01	1	80.80	1	80.80	80.70	0	173	0.00%
2023/02/24	7	81.61	0	81.20	81.90	7	167	4.18%
2023/02/23	3	79.47	1	79.70	79.70	2	154	1.29%
2023/02/21	2	79.30	0	0.00	79.10	2	154	1.29%
2023/02/20	2	79.00	0	0.00	79.00	2	155	1.29%
2023/02/17	0	0.00	0	79.20	78.80	0	154	0.00%
2023/02/15	1	79.50	36	79.25	78.90	-35	156	-22.43%
2023/02/14	5	79.10	9	79.40	79.70	-4	157	-2.53%
2023/02/13	8	78.78	1	79.00	79.00	7	164	4.25%
2023/02/10	0	0.00	15	79.07	79.00	-15	165	-9.06%
2023/02/09	6	79.13	1	78.90	79.10	5	164	3.03%
2023/02/08	0	0.00	4	79.30	79.10	-4	162	-2.47%
2023/02/07	11	78.73	29	79.58	79.10	-18	160	-11.23%
2023/02/06	3	77.17	1	77.80	77.80	2	155	1.29%
2023/02/03	1	77.40	4	77.70	77.70	-3	153	-1.96%
2023/02/02	9	77.03	2	77.35	77.50	7	149	4.68%
2023/02/01	4	76.60	9	76.57	76.60	-5	145	-3.44%
2023/01/31	32	76.41	2	76.60	76.60	30	141	21.26%
2023/01/30	20	75.75	0	0.00	75.70	20	139	14.34%
2023/01/17	8	75.33	7	75.07	75.30	1	137	0.73%
2023/01/16	4	74.43	11	74.95	74.30	-7	136	-5.12%
2023/01/13	0	0.00	21	75.13	74.80	-21	135	-15.48%
2023/01/12	4	75.70	1	75.30	75.30	3	134	2.23%
2023/01/11	15	75.45	0	0.00	75.80	15	133	11.22%
2023/01/10	0	0.00	3	74.63	74.50	-3	129	-2.32%
2023/01/09	2	74.35	1	74.50	74.40	1	130	0.77%
2023/01/06	11	73.95	0	0.00	74.00	11	130	8.44%
2023/01/05	3	73.43	2	73.50	73.40	1	131	0.76%
2023/01/04	5	73.08	7	73.10	73.00	-2	133	-1.50%
2023/01/03	5	73.00	4	72.90	72.70	1	134	0.74%
2022/12/30	0	0.00	7	73.00	73.00	-7	136	-5.12%
2022/12/29	0	0.00	8	72.24	72.70	-8	137	-5.84%
2022/12/28	0	0.00	5	73.48	73.00	-5	136	-3.66%
2022/12/27	1	73.70	2	73.80	73.80	-1	137	-0.73%
2022/12/26	1	73.70	2	73.90	73.50	-1	137	-0.72%
2022/12/23	1	73.30	4	73.05	73.10	-3	138	-2.17%
2022/12/22	4	73.25	1	73.20	73.20	3	139	2.15%
2022/12/21	0	0.00	3	73.40	73.30	-3	143	-2.10%
2022/12/20	1	73.90	17.9	74.31	73.60	-16.9	143	-11.74%
2022/12/19	0	0.00	6	74.72	74.80	-6	144	-4.14%
2022/12/16	3	74.97	1.2	74.93	74.80	1.8	145	1.23%
2022/12/15	11	74.93	1	75.11	75.10	10	145	6.84%
2022/12/14	5.1	74.94	2	75.00	75.00	3.1	146	2.12%
2022/12/13	0	0.00	16.1	74.97	74.70	-16.1	145	-11.05%
2022/12/12	0	0.00	8	74.84	74.90	-8	146	-5.47%
2022/12/09	0	0.00	2	75.40	75.30	-2	147	-1.35%
2022/12/08	11	74.96	1	74.90	75.00	10	148	6.76%
2022/12/07	1	75.40	1.5	75.29	75.10	-0.5	148	-0.36%
2022/12/02	1	75.70	1	75.70	75.90	0	145	0.00%
2022/11/29	0	0.00	5	73.62	73.70	-5	146	-3.42%
2022/11/28	0	0.00	0	73.10	73.40	0	147	0.00%
2022/11/25	2	73.30	2.8	73.48	73.10	-0.8	148	-0.55%
2022/11/24	0	0.00	3	73.70	73.90	-3	149	-2.01%
2022/11/23	0	0.00	0	72.70	72.90	0	147	-0.01%
2022/11/22	0	0.00	0.2	72.48	72.20	-0.2	148	-0.14%
2022/11/21	0	0.00	1	72.60	72.20	-1	149	-0.67%
2022/11/18	1	72.70	2.3	73.20	72.70	-1.3	149	-0.90%
2022/11/17	2	72.75	1	73.00	73.20	1	149	0.67%
2022/11/16	2	72.40	5.3	72.22	72.10	-3.3	149	-2.18%
2022/11/15	0	0.00	7.3	72.38	72.40	-7.3	150	-4.87%
2022/11/14	1	71.80	1.8	72.30	72.30	-0.8	155	-0.50%
2022/11/11	6	72.77	0	0.00	72.10	6	156	3.84%
2022/11/10	2	71.40	6	71.42	72.00	-4	155	-2.57%
2022/11/09	2	70.40	433.1	71.30	70.20	-431.1	153	-280.09%	大賣/鉅額交易
2022/11/08	0	0.00	1	72.20	72.20	-1	149	-0.67%
2022/11/07	1	72.00	0	0.00	72.00	1	150	0.66%
2022/11/03	0	0.00	1	71.10	71.30	-1	162	-0.62%
2022/11/02	0	0.00	1	70.60	70.80	-1	163	-0.61%
2022/11/01	0	0.00	1	69.30	69.80	-1	164	-0.61%
2022/10/28	5	68.12	4	68.50	68.00	1	166	0.60%
2022/10/26	4	68.00	1.6	67.89	67.60	2.4	169	1.41%
2022/10/25	9	68.07	0.2	68.30	68.90	8.8	169	5.19%
2022/10/24	5	69.10	0.4	69.38	68.70	4.7	169	2.74%
2022/10/21	2	68.85	0	69.70	69.30	2	170	1.17%
2022/10/20	2	68.90	1	68.92	69.20	1	176	0.55%
2022/10/19	1	70.90	1	70.40	69.90	0	177	0.00%
2022/10/18	1	69.50	1	69.40	70.00	0	177	0.00%
2022/10/17	1	67.90	2.1	68.47	69.40	-1.1	177	-0.59%
2022/10/14	0	0.00	2	69.55	69.60	-2	177	-1.12%
2022/10/13	4	68.73	4.1	69.28	68.20	-0.1	181	-0.04%
2022/10/12	1	69.90	7.2	70.30	70.40	-6.2	182	-3.38%
2022/10/11	0	0.00	1.8	70.81	70.60	-1.8	184	-0.98%
2022/10/07	1	72.40	1.1	72.55	72.60	-0.1	186	-0.05%
2022/10/06	3	71.50	4.7	71.78	71.80	-1.7	186	-0.90%
2022/10/05	1	72.00	1.2	71.84	71.80	-0.2	187	-0.11%
2022/10/04	0	0.00	1	71.70	71.80	-1	189	-0.53%
2022/10/03	1	70.80	1	70.88	70.60	0	190	-0.02%
2022/09/30	0	0.00	0.1	69.84	70.60	-0.1	193	-0.07%
2022/09/29	0	0.00	1.6	69.43	70.00	-1.6	197	-0.79%
2022/09/28	8	69.35	8.9	69.73	69.10	-0.9	199	-0.45%
2022/09/27	0	0.00	1	72.40	72.40	-1	198	-0.50%
2022/09/26	4	72.40	11.1	73.45	72.20	-7.1	203	-3.49%
2022/09/23	1	74.70	1.1	75.29	75.30	-0.1	211	-0.05%
2022/09/22	0	0.00	7	73.79	75.40	-7	219	-3.20%
2022/09/21	0	74.80	9.5	74.67	74.60	-9.4	220	-4.27%
2022/09/20	1	75.10	2.5	75.04	75.00	-1.5	221	-0.68%
2022/09/19	0	0.00	2.3	75.04	75.00	-2.3	224	-1.02%
2022/09/16	2	75.85	3.8	76.13	75.50	-1.8	227	-0.80%
2022/09/15	0	0.00	2	76.51	76.50	-2	229	-0.89%
2022/09/14	0	0.00	0	76.90	76.40	0	234	-0.01%
2022/09/13	0	0.00	0	76.80	76.90	0	235	-0.01%
2022/09/12	0	0.00	0	75.80	75.50	0	240	-0.01%
2022/09/08	0	0.00	0.2	75.61	75.60	-0.2	243	-0.07%
2022/09/07	0	0.00	0.3	75.13	75.00	-0.3	246	-0.13%
2022/09/06	4	75.20	11.5	75.79	75.60	-7.5	247	-3.04%
2022/09/05	1	76.80	1	77.36	76.60	0	244	0.00%
2022/09/02	2	77.75	2.8	77.86	77.70	-0.8	245	-0.32%
2022/09/01	0	0.00	0.1	79.02	78.60	-0.1	247	-0.05%
2022/08/31	6	79.00	2	79.35	79.60	4	247	1.62%
2022/08/30	1	78.60	1.1	78.90	78.50	-0.1	249	-0.02%
2022/08/29	2	78.25	2.9	78.43	78.30	-0.9	250	-0.37%
2022/08/26	0	0.00	0.3	79.90	79.60	-0.3	250	-0.10%
2022/08/24	3	79.67	1.7	79.84	79.30	1.4	257	0.53%
2022/08/23	0	0.00	1	79.80	79.90	-1	258	-0.39%
2022/08/22	2	79.20	1.5	79.37	79.30	0.5	260	0.19%
2022/08/19	0	79.60	0	79.63	79.90	0	260	-0.01%
2022/08/18	6	77.18	2.1	77.96	78.20	3.9	258	1.51%
2022/08/17	3	77.20	4.7	77.41	77.20	-1.7	259	-0.66%
2022/08/16	6.3	78.12	7.9	78.33	78.00	-1.6	260	-0.63%
2022/08/15	0	0.00	4.3	79.05	79.00	-4.3	261	-1.64%
2022/08/12	1	77.90	0	0.00	78.60	1	264	0.38%
2022/08/11	0	0.00	2.3	77.57	77.90	-2.3	268	-0.85%
2022/08/10	87.3	76.82	1	77.20	77.20	86.3	274	31.48%
2022/08/09	2	73.40	1	74.00	74.50	1	272	0.36%
2022/08/08	1	73.30	0.2	73.20	73.40	0.9	276	0.31%
2022/08/05	1	72.80	0.1	73.10	72.90	0.9	280	0.30%
2022/08/04	2	71.85	4.1	72.31	72.10	-2.1	285	-0.75%
2022/08/03	1	73.20	0.5	73.78	73.20	0.5	291	0.19%
2022/08/02	1	72.70	2.5	73.32	73.10	-1.5	303	-0.50%
2022/07/28	6	73.25	1	73.00	73.20	5	329	1.52%
2022/07/27	1	72.70	0	0.00	73.20	1	332	0.30%
2022/07/26	0	71.60	0.3	71.60	71.40	-0.3	331	-0.08%
2022/07/25	1	72.40	4.5	72.34	72.10	-3.5	335	-1.04%
2022/07/22	0	0.00	1	73.00	73.00	-1	341	-0.29%
2022/07/21	0	0.00	0	73.40	73.00	0	362	0.00%
2022/07/20	0	0.00	0	72.90	72.40	0	371	0.00%
2022/07/19	1	72.20	0.4	72.08	72.40	0.6	379	0.16%
2022/07/18	0	0.00	3	70.99	71.20	-3	380	-0.80%
2022/07/14	0	68.00	0	67.43	68.10	0	384	0.00%
2022/07/13	0	0.00	3	66.90	67.00	-3	388	-0.77%
2022/07/12	2	65.95	1	66.48	65.90	1	394	0.26%
2022/07/11	4	67.93	4.2	67.99	67.70	-0.2	404	-0.05%
2022/07/08	0	0.00	3	67.57	68.10	-3	412	-0.73%
2022/07/07	1	66.00	3.5	66.34	66.70	-2.5	422	-0.60%
2022/07/06	2.1	65.61	4.7	65.78	65.30	-2.7	431	-0.62%
2022/07/05	3	65.67	5.3	65.99	66.10	-2.3	458	-0.51%
2022/07/04	2	66.20	2.4	66.66	66.30	-0.4	482	-0.09%
2022/07/01	7	68.24	10.2	68.24	67.10	-3.2	505	-0.63%
2022/06/30	5	70.66	8.8	70.78	71.30	-3.8	586	-0.65%
2022/06/29	3	73.10	3.6	73.03	73.10	-0.6	646	-0.10%
2022/06/28	0	0.00	3.2	74.27	74.00	-3.2	693	-0.47%
2022/06/27	0	0.00	3	74.77	74.90	-3	737	-0.41%
2022/06/24	1	73.60	4	73.66	73.70	-3	773	-0.38%
2022/06/23	4	73.75	7.8	73.97	73.50	-3.8	799	-0.48%
2022/06/22	4	74.58	5.8	75.16	74.70	-1.8	817	-0.22%
2022/06/21	2	76.80	0.1	76.00	76.80	1.9	834	0.23%
2022/06/20	1	75.80	0.5	76.25	75.60	0.5	850	0.06%
2022/06/17	2	77.40	7	77.34	77.20	-5	862	-0.57%
2022/06/16	4	78.65	4.5	79.08	78.00	-0.5	893	-0.05%
2022/06/15	6	79.90	1	79.70	79.70	5	913	0.55%
2022/06/14	0	0.00	1.4	79.27	80.00	-1.4	942	-0.14%
2022/06/13	1	79.90	13.3	79.60	79.60	-12.3	992	-1.23%
2022/06/10	0	0.00	3.2	80.12	80.20	-3.2	1,047	-0.30%
2022/06/09	4	79.48	3.7	79.81	79.50	0.3	1,084	0.03%
2022/06/08	0	0.00	4.1	79.78	79.70	-4.1	1,158	-0.35%
2022/06/07	3	79.67	6.6	79.82	79.20	-3.6	1,403	-0.26%
2022/06/06	0	0.00	1.4	80.53	79.70	-1.4	1,431	-0.10%
2022/06/02	1	80.70	5	80.90	80.60	-4	1,439	-0.28%
2022/06/01	1	80.40	6	80.22	80.30	-5	1,452	-0.35%
2022/05/31	1	79.31	4.3	79.34	79.60	-3.3	1,452	-0.22%
2022/05/30	1	78.90	0.4	79.23	79.40	0.6	1,454	0.04%
2022/05/27	0	0.00	4.7	78.25	78.30	-4.7	1,452	-0.32%
2022/05/26	1	78.10	5.1	77.97	77.80	-4.1	1,453	-0.28%
2022/05/25	0	0.00	5.5	77.43	77.40	-5.5	1,457	-0.38%
2022/05/24	2	77.70	9.7	78.36	77.50	-7.7	1,471	-0.52%
2022/05/23	0	0.00	5.4	78.65	78.60	-5.4	1,472	-0.37%
2022/05/20	2	79.25	4.4	79.15	79.10	-2.3	1,474	-0.16%
2022/05/19	0	0.00	3	77.49	78.80	-3	1,473	-0.21%
2022/05/18	4	78.75	2	78.14	79.00	2	1,471	0.14%
2022/05/17	100	76.50	0	0.00	76.80	100	1,466	6.82%
2022/05/16	0	0.00	0.6	76.31	76.10	-0.6	1,463	-0.04%
2022/05/12	3	74.97	9.6	75.03	75.00	-6.6	1,474	-0.44%
2022/05/11	7	75.27	7.1	75.45	75.50	-0.1	1,472	0.00%
2022/05/10	11	75.17	6.4	75.45	75.40	4.7	1,469	0.32%
2022/05/09	18.1	78.10	11.9	78.40	77.50	6.2	1,463	0.42%
2022/05/06	6	78.62	27	78.27	80.20	-21	1,455	-1.44%
2022/05/05	6	80.67	3.7	80.90	80.30	2.3	1,452	0.16%
2022/05/04	2	80.05	5.3	80.32	80.00	-3.3	1,501	-0.22%
2022/05/03	4	79.43	4.6	79.71	79.20	-0.6	1,502	-0.04%
2022/04/29	2	80.45	2.5	81.08	80.30	-0.5	1,506	-0.03%
2022/04/28	2	80.05	2.1	80.02	80.00	-0.1	1,512	-0.01%
2022/04/27	13.9	79.23	12.6	79.19	80.40	1.3	1,511	0.09%
2022/04/26	12	82.73	10.1	83.09	82.30	1.9	1,505	0.13%
2022/04/25	8	84.01	11.5	84.48	83.80	-3.5	1,510	-0.23%
2022/04/22	3	87.27	2.3	87.59	87.10	0.7	1,525	0.05%
2022/04/21	50.2	87.54	2	87.76	87.60	48.1	1,558	3.09%
2022/04/20	8	87.39	7.5	87.61	87.50	0.5	1,581	0.03%
2022/04/19	3	87.70	14.6	87.77	87.80	-11.6	1,580	-0.73%
2022/04/18	3	87.53	2.2	87.82	87.60	0.8	1,578	0.05%
2022/04/15	2	87.10	2.3	87.46	87.30	-0.3	1,574	-0.02%
2022/04/14	30	87.91	12.5	87.99	88.00	17.5	1,568	1.12%
2022/04/13	1	87.90	1.5	88.18	88.30	-0.5	1,563	-0.03%
2022/04/12	11	87.38	10.7	87.71	87.10	0.3	1,553	0.02%
2022/04/11	53	89.27	19.4	90.10	88.50	33.6	1,545	2.17%
2022/04/08	17	92.79	33.2	92.84	92.00	-16.2	1,521	-1.06%
2022/04/07	51	94.70	24.9	95.00	94.00	26.1	1,508	1.73%
2022/04/06	44	95.38	21.7	95.33	96.20	22.3	1,481	1.50%
2022/04/01	7	112.50	558.6	112.34	113.00	-551.6	1,391	-39.64%	大賣/鉅額交易
2022/03/31	18	112.33	17.7	112.74	111.50	0.3	1,325	0.02%
2022/03/30	12	112.83	162.4	112.59	112.50	-150.4	1,280	-11.74%	大賣/鉅額交易
2022/03/29	25	114.06	22.4	114.00	113.50	2.6	1,237	0.21%
2022/03/28	11	113.95	11.1	114.49	114.00	-0.1	1,207	-0.01%
2022/03/25	17	115.09	25.8	115.12	114.50	-8.8	1,192	-0.74%
2022/03/24	5	115.30	2.3	115.65	115.50	2.7	1,173	0.23%
2022/03/23	4	114.75	3.1	115.31	114.50	0.9	1,160	0.08%
2022/03/22	27	114.35	9.7	113.57	114.50	17.4	1,149	1.51%
2022/03/21	51	113.72	25.5	114.63	113.50	25.5	1,136	2.24%
2022/03/18	11	115.64	6.2	115.91	115.50	4.8	1,104	0.43%
2022/03/17	34	116.35	36.4	116.83	116.50	-2.4	1,089	-0.22%
2022/03/16	63	115.31	51.7	117.27	115.00	11.3	1,066	1.06%
2022/03/15	34	120.16	287.4	121.48	118.00	-253.4	1,019	-24.85%	大賣/鉅額交易
2022/03/14	9	120.67	67.9	120.96	121.00	-58.9	967	-6.08%
2022/03/11	76	119.62	289.4	119.26	120.00	-213.4	932	-22.89%	大賣/鉅額交易
2022/03/10	1,308.1	120.03	1,594.2	121.35	119.50	-286	871	-32.80%	大買/大賣/鉅額交易
2022/03/09	981	111.00	3	111.00	111.00	978	627	155.80%	大買/鉅額交易
2022/03/08	6	100.67	2	100.27	101.00	4	610	0.65%
2022/03/07	1	101.00	15	101.67	101.50	-14	616	-2.28%
2022/03/04	1	102.00	2	102.25	102.50	-1	641	-0.16%
2022/03/03	5	102.10	0	0.00	102.50	5	652	0.77%
2022/03/02	8	100.69	2.3	100.57	101.00	5.7	670	0.85%
2022/03/01	1	101.00	2.3	100.33	101.00	-1.3	681	-0.18%
2022/02/25	7	100.03	1.4	100.73	99.60	5.6	694	0.81%
2022/02/24	11	100.47	7.2	100.60	100.00	3.8	714	0.53%
2022/02/23	1	102.00	0.3	102.50	102.00	0.8	700	0.11%
2022/02/22	3	101.50	0.4	102.42	101.00	2.6	700	0.37%
2022/02/21	0	0.00	1.3	103.50	103.00	-1.3	698	-0.18%
2022/02/18	7	102.50	0	0.00	102.00	7	694	1.01%
2022/02/17	12	102.04	6.3	101.06	102.00	5.7	693	0.82%
2022/02/16	1	101.50	0.7	102.00	101.00	0.3	692	0.05%
2022/02/15	5.1	100.81	4.8	101.12	100.50	0.3	691	0.04%
2022/02/14	17	100.29	11.1	100.82	100.00	5.9	689	0.86%
2022/02/11	1	103.50	1.5	104.00	103.00	-0.5	679	-0.07%
2022/02/10	0	0.00	1	103.50	103.50	-1	679	-0.15%
2022/02/09	1	104.00	127.6	103.21	103.00	-126.6	688	-18.39%	大賣/鉅額交易
2022/02/08	22.1	103.46	0	0.00	103.50	22.1	687	3.21%
2022/02/07	1	103.00	1.6	103.00	102.00	-0.6	683	-0.09%
2022/01/26	10	100.55	22	100.96	101.50	-12	679	-1.76%
2022/01/25	0	0.00	16	103.00	103.00	-16	634	-2.52%
2022/01/24	0	0.00	0.1	102.70	103.50	-0.1	648	-0.02%
2022/01/21	0	0.00	25.3	104.04	104.00	-25.3	702	-3.60%
2022/01/20	4	106.50	0	0.00	106.50	4	701	0.57%
2022/01/19	15.6	107.37	18	106.36	107.50	-2.4	707	-0.34%
2022/01/18	22	106.91	11.3	106.55	106.50	10.7	702	1.52%
2022/01/17	32	108.61	1.9	109.04	108.50	30.2	693	4.35%
2022/01/14	0	0.00	9	107.72	108.00	-9	668	-1.35%
2022/01/12	0	0.00	1	102.00	102.50	-1	617	-0.16%
2022/01/11	0	0.00	0.1	102.00	102.00	-0.1	618	-0.02%
2022/01/06	0	0.00	1	102.50	101.50	-1	625	-0.16%
2022/01/05	0	0.00	7	101.93	101.50	-7	626	-1.12%
2022/01/04	0	0.00	3.3	101.65	102.50	-3.3	625	-0.53%
2022/01/03	2	103.00	0	0.00	102.50	2	624	0.32%
2021/12/30	0	0.00	1	101.00	102.50	-1	621	-0.16%
2021/12/29	0	0.00	1	100.00	101.00	-1	610	-0.16%
2021/12/27	0	0.00	3	100.50	101.00	-3	618	-0.49%
2021/12/24	3	100.50	0	0.00	100.50	3	624	0.48%
2021/12/23	1	99.00	1	98.80	99.40	0	621	0.00%
2021/12/22	1	99.70	5	99.12	98.50	-4	629	-0.64%
2021/12/21	2	101.00	5.1	99.22	100.00	-3	621	-0.49%
2021/12/20	2	98.50	3	98.10	98.40	-1	609	-0.16%
2021/12/17	3	98.70	4.7	98.73	98.40	-1.7	611	-0.28%
2021/12/16	0	0.00	1	99.70	99.40	-1	607	-0.16%
2021/12/14	5	100.50	1	101.00	100.00	4	604	0.66%
2021/12/13	5	100.90	1.6	100.50	101.00	3.4	600	0.56%
2021/12/10	3	100.00	3	99.77	100.00	0	597	0.00%
2021/12/09	6	101.00	2	100.25	100.00	4	599	0.67%
2021/12/08	6	101.50	0.3	101.50	101.50	5.7	596	0.96%
2021/12/06	1	102.50	3.1	101.17	100.50	-2.1	599	-0.34%
2021/12/03	1	100.00	3	99.87	100.50	-2	590	-0.34%
2021/12/02	1.1	100.06	3	100.10	99.60	-1.9	594	-0.33%
2021/11/30	1	104.00	13	104.27	103.00	-12	596	-2.01%
2021/11/29	20	100.19	3	99.37	101.50	17	574	2.96%
2021/11/26	16	102.13	2	101.50	101.00	14	567	2.47%
2021/11/25	4	100.00	6	99.70	100.00	-2	552	-0.36%
2021/11/24	5	98.86	5	98.58	99.00	0	541	0.00%
2021/11/23	10.4	97.27	13	97.15	98.30	-2.6	528	-0.49%
2021/11/22	0	0.00	0.5	94.70	94.90	-0.5	504	-0.09%
2021/11/19	1	94.40	1.6	94.70	94.40	-0.6	509	-0.12%
2021/11/18	3	95.20	2.8	94.99	94.90	0.2	509	0.04%
2021/11/17	3	95.50	3	95.43	95.40	0	511	0.00%
2021/11/16	1	95.20	1	94.90	95.20	0	519	0.00%
2021/11/15	6.2	95.04	6	94.55	94.80	0.2	529	0.04%
2021/11/12	9	93.93	9.5	94.05	93.80	-0.5	540	-0.08%
2021/11/11	3	93.70	3	93.17	93.60	0	559	0.00%
2021/11/10	45.5	93.37	15.6	93.27	93.60	29.8	581	5.13%
2021/11/09	53.4	93.77	6.1	93.90	93.90	47.3	584	8.10%
2021/11/08	12	94.38	14.1	94.24	93.90	-2.1	587	-0.36%
2021/11/05	7	97.06	6.7	97.11	96.50	0.3	585	0.06%
2021/11/04	5	97.64	4.1	97.93	97.60	0.9	589	0.16%
2021/11/03	6	97.70	6.2	97.48	97.40	-0.2	592	-0.03%
2021/11/02	11.8	97.73	1	98.00	97.70	10.8	597	1.80%
2021/11/01	4	98.75	0	98.30	97.80	4	597	0.67%
2021/10/29	1	96.00	76.8	96.15	96.00	-75.8	584	-12.97%
2021/10/28	2	96.35	33.1	96.52	96.50	-31.1	526	-5.89%
2021/10/27	2	94.70	1.3	95.32	96.00	0.7	532	0.12%
2021/10/26	2	94.40	1.4	96.15	94.30	0.6	527	0.11%
2021/10/25	9	94.10	0.1	94.50	94.50	8.9	525	1.70%
2021/10/21	1	94.40	24.8	94.66	94.70	-23.8	537	-4.42%
2021/10/20	0	0.00	38	94.11	94.50	-38	538	-7.06%
2021/10/19	0	0.00	41.2	94.19	94.50	-41.2	539	-7.63%
2021/10/18	0	0.00	56.1	93.60	93.30	-56.1	542	-10.34%
2021/10/15	1	90.90	51	91.47	92.00	-50	557	-8.97%
2021/10/14	5	90.94	4.4	91.39	90.80	0.6	570	0.10%
2021/10/13	2	91.80	0.8	92.52	91.90	1.2	574	0.21%
2021/10/12	1	93.50	1.1	93.52	93.50	-0.1	615	-0.01%
2021/10/07	0	0.00	0	94.40	93.90	0	688	0.00%
2021/10/06	0	0.00	0	93.83	92.80	0	717	0.00%
2021/10/05	0	0.00	0.1	91.50	92.50	-0.1	732	-0.01%
2021/10/04	3	92.97	0.7	92.93	92.00	2.3	754	0.31%
2021/10/01	3	94.33	5.7	94.49	94.00	-2.7	758	-0.36%
2021/09/30	1	96.30	0.1	96.50	96.60	0.9	764	0.12%
2021/09/29	0	0.00	0.2	96.42	96.10	-0.2	792	-0.02%
2021/09/28	1	96.90	0.2	97.73	97.40	0.8	848	0.10%
2021/09/27	1	97.50	1	98.20	97.50	0	923	0.00%
2021/09/24	1	97.70	1	97.60	97.80	0	939	0.00%
2021/09/23	0	0.00	1	95.10	96.90	-1	952	-0.10%
2021/09/22	0	0.00	2.4	94.46	94.10	-2.4	972	-0.25%
2021/09/17	2	95.45	1.7	95.86	95.00	0.3	985	0.03%
2021/09/15	0	0.00	1.7	96.88	96.00	-1.7	1,179	-0.15%
2021/09/14	1	98.20	3	97.70	97.70	-2	1,188	-0.17%
2021/09/13	1	95.60	2	95.70	96.90	-1	1,188	-0.08%
2021/09/10	2	94.90	2.2	95.27	95.60	-0.2	1,197	-0.02%
2021/09/09	1	93.50	1	93.70	94.70	0	1,206	0.00%
2021/09/08	3	94.10	5.7	94.53	93.70	-2.7	1,204	-0.23%
2021/09/07	2	95.20	1.5	95.90	95.40	0.5	1,203	0.04%
2021/09/06	3	97.77	3.8	97.59	96.00	-0.8	1,199	-0.07%
2021/09/03	15	95.61	11	95.61	96.00	4	1,184	0.34%
2021/09/02	6.9	97.53	14	97.20	97.00	-7.2	1,177	-0.61%
2021/09/01	5	92.52	10.1	92.79	94.00	-5.1	1,161	-0.44%
2021/08/31	11	93.80	5.9	93.94	93.20	5.1	1,161	0.44%
2021/08/30	3	93.40	0	93.80	93.50	3	1,170	0.25%
2021/08/27	0	0.00	0.2	93.60	93.00	-0.2	1,174	-0.01%
2021/08/26	1	92.70	1.5	92.81	92.60	-0.5	1,176	-0.05%
2021/08/25	0	0.00	1	92.40	93.30	-1	1,184	-0.09%
2021/08/24	3	91.30	3.1	91.60	90.80	-0.1	1,182	-0.01%
2021/08/23	1	91.50	2.3	90.69	91.00	-1.3	1,187	-0.11%
2021/08/20	2.8	89.38	2.5	90.10	89.90	0.2	1,187	0.02%
2021/08/19	2	90.65	4	91.80	90.30	-2	1,213	-0.16%
2021/08/18	24.2	93.00	71.4	92.42	92.60	-47.1	1,212	-3.89%
2021/08/17	23	93.41	23	92.76	95.30	0	1,209	0.00%
2021/08/16	33	93.23	38.8	92.84	91.70	-5.8	1,194	-0.49%
2021/08/13	5	97.34	5.4	97.75	97.30	-0.4	1,178	-0.03%
2021/08/12	10	98.98	0.9	99.54	98.80	9.1	1,178	0.77%
2021/08/11	96.8	99.74	6.4	99.63	100.00	90.5	1,182	7.65%
2021/08/10	19.6	99.32	7.6	99.27	99.30	12	1,189	1.01%
2021/08/06	6	100.00	6	100.50	100.50	0	1,225	0.00%
2021/08/05	6	101.00	5.3	100.62	101.00	0.7	1,244	0.06%
2021/08/04	1	101.00	7.1	101.16	101.00	-6.1	1,276	-0.48%
2021/08/03	0	0.00	14	100.71	101.50	-14	1,295	-1.08%
2021/08/02	12.1	100.01	32.6	100.37	100.50	-20.5	1,303	-1.57%
2021/07/30	0	101.50	0	0.00	101.50	0	1,308	0.00%
2021/07/29	25	102.20	25	101.98	102.00	0	1,337	0.00%
2021/07/28	2.2	100.58	19.4	101.54	103.00	-17.2	1,349	-1.27%
2021/07/27	3	103.00	11.1	103.24	102.00	-8.1	1,386	-0.58%
2021/07/26	2	102.50	13	103.04	104.00	-11	1,408	-0.78%
2021/07/23	11	103.27	24	103.08	102.50	-13	1,414	-0.92%
2021/07/22	11	103.00	25	103.12	103.50	-14	1,425	-0.98%
2021/07/21	75.5	103.18	265	102.82	102.50	-189.5	1,433	-13.22%	大賣/鉅額交易
2021/07/20	14	105.07	21.3	104.46	104.00	-7.3	1,425	-0.51%
2021/07/19	8	106.56	21	105.95	106.00	-13	1,423	-0.91%
2021/07/16	37	107.53	56	107.96	107.50	-19	1,434	-1.33%
2021/07/15	42	116.75	279	116.20	116.50	-237	1,400	-16.92%	大賣/鉅額交易
2021/07/14	12	114.67	18.8	114.21	114.50	-6.8	1,363	-0.50%
2021/07/13	19	115.82	21	116.17	115.50	-2	1,347	-0.15%
2021/07/12	24	117.06	30	117.20	116.00	-6	1,325	-0.45%
2021/07/09	25	116.88	28	116.68	117.00	-3	1,319	-0.23%
2021/07/08	11	115.55	9	115.11	115.50	2	1,328	0.15%
2021/07/07	39.5	115.32	15.1	114.74	115.50	24.5	1,341	1.82%
2021/07/06	14	115.82	49	115.80	115.50	-35	1,361	-2.57%
2021/07/05	79	118.13	61.1	118.33	119.00	17.9	1,362	1.31%
2021/07/02	49	115.22	59	115.08	115.50	-10	1,322	-0.76%
2021/07/01	12	109.63	10.2	109.01	110.00	1.9	1,269	0.15%
2021/06/30	0	0.00	4	111.38	111.50	-4	1,283	-0.31%
2021/06/29	10	110.45	2.5	109.90	109.00	7.5	1,302	0.58%
2021/06/28	6	111.75	8	111.88	111.50	-2	1,298	-0.15%
2021/06/25	64.1	113.72	45.2	112.97	112.50	18.9	1,299	1.46%
2021/06/24	32.1	111.00	27	112.52	114.50	5.1	1,260	0.40%
2021/06/23	0	0.00	4	105.00	104.50	-4	1,151	-0.35%
2021/06/22	1	105.00	6	105.00	105.00	-5	1,174	-0.43%
2021/06/21	1	105.50	4	105.63	105.50	-3	1,196	-0.25%
2021/06/18	21	107.26	4	107.50	108.00	17	1,259	1.35%
2021/06/17	3	105.00	4	105.25	105.50	-1	1,419	-0.07%
2021/06/16	1	105.50	25	105.46	105.00	-24	1,570	-1.53%
2021/06/15	2	105.50	5	105.50	106.00	-3	1,678	-0.18%
2021/06/11	2	105.50	7	105.36	106.00	-5	1,785	-0.28%
2021/06/10	0	0.00	8	104.94	105.00	-8	1,822	-0.44%
2021/06/09	0	0.00	7	104.36	105.00	-7	1,875	-0.37%
2021/06/08	0	0.00	7	104.71	105.00	-7	2,030	-0.34%
2021/06/07	5	104.30	2	104.50	105.00	3	2,057	0.15%
2021/06/03	1	107.50	0	0.00	108.00	1	2,225	0.04%
2021/06/02	1	109.00	0	0.00	107.50	1	2,243	0.04%
2021/06/01	0	0.00	1	109.50	110.50	-1	2,246	-0.04%
2021/05/27	50	110.00	0	0.00	108.00	50	2,312	2.16%
2021/05/26	20	110.50	0	0.00	110.50	20	2,316	0.86%
2021/05/25	2	109.75	1	109.00	109.50	1	2,323	0.04%
2021/05/21	1	106.00	0	0.00	106.50	1	2,358	0.04%
2021/05/20	1	104.50	0	0.00	104.00	1	2,410	0.04%
2021/05/19	1	107.00	0	0.00	105.50	1	2,447	0.04%
2021/05/18	1	105.00	1	105.00	107.00	0	2,487	0.00%
2021/05/17	11	101.19	31	101.89	101.50	-20	2,515	-0.79%
2021/05/14	4	107.25	4	107.75	106.00	0	2,522	0.00%
2021/05/13	4	100.35	6	99.80	104.00	-2	2,536	-0.08%
2021/05/12	3	99.33	49.2	100.50	101.00	-46.2	2,534	-1.82%
2021/05/11	10	106.50	1	107.00	106.00	9	2,505	0.36%
2021/05/10	2	113.00	2	111.00	110.00	0	2,493	0.00%
2021/05/07	3	111.50	0	0.00	113.00	3	2,522	0.12%
2021/05/06	22	109.14	45	111.64	109.00	-23	2,553	-0.90%
2021/05/05	29	114.52	1.2	113.17	113.00	27.8	2,531	1.10%
2021/05/04	29	108.69	49	109.10	111.50	-20	2,532	-0.79%
2021/05/03	12	114.92	14	115.43	113.00	-2	2,490	-0.08%
2021/04/29	2	117.75	3	117.83	118.00	-1	2,468	-0.04%
2021/04/28	4	118.38	2	119.00	119.00	2	2,469	0.08%
2021/04/27	12	119.29	2	120.00	119.00	10	2,474	0.40%
2021/04/26	7	121.00	3	120.50	121.50	4	2,479	0.16%
2021/04/23	3	118.50	2	118.50	119.00	1	2,506	0.04%
2021/04/22	4	119.25	1	120.00	119.00	3	2,510	0.12%
2021/04/20	3	119.67	14	120.36	120.50	-11	2,499	-0.44%
2021/04/19	0	0.00	1	121.50	120.50	-1	2,511	-0.04%
2021/04/16	0	0.00	4	121.63	121.50	-4	2,524	-0.16%
2021/04/15	3	120.00	1	120.50	120.00	2	2,547	0.08%
2021/04/14	6	119.92	11	119.14	121.00	-5	2,616	-0.19%
2021/04/13	0	0.00	3	122.00	120.00	-3	2,613	-0.11%
2021/04/12	4	122.50	302	122.22	121.50	-298	2,599	-11.46%	大賣/鉅額交易
2021/04/09	3	124.50	5	124.90	124.00	-2	2,588	-0.08%
2021/04/08	2	128.00	11	127.50	127.50	-9	2,561	-0.35%
2021/04/07	25.1	126.53	11	127.00	126.50	14.1	2,539	0.56%
2021/04/06	3	127.00	15	127.53	126.00	-12	2,521	-0.48%
2021/04/01	21	125.57	12	125.25	126.00	9	2,492	0.36%
2021/03/31	15.2	122.51	0	0.00	122.50	15.2	2,459	0.62%
2021/03/30	0	0.00	21	122.98	123.50	-21	2,444	-0.86%
2021/03/29	19	123.08	24	123.73	123.00	-5	2,431	-0.21%
2021/03/26	16	122.38	0	0.00	123.00	16	2,412	0.66%
2021/03/25	6	121.50	14.8	122.83	121.00	-8.8	2,402	-0.37%
2021/03/24	20	123.85	1	123.00	124.00	19	2,374	0.80%
2021/03/23	23	124.50	39	125.05	122.50	-16	2,350	-0.68%
2021/03/22	38.2	131.08	79.4	132.63	127.50	-41.2	2,282	-1.81%
2021/03/19	51	131.62	99	129.71	132.50	-48	2,123	-2.26%
2021/03/18	66.4	126.31	29	124.55	127.50	37.4	1,976	1.89%
2021/03/17	27	122.87	14.4	122.56	121.50	12.6	1,878	0.67%
2021/03/16	18	119.25	7.1	120.12	119.00	10.9	1,784	0.61%
2021/03/15	34	119.65	61	120.09	120.00	-27	1,774	-1.52%
2021/03/12	68.5	119.46	32	118.20	122.00	36.5	1,786	2.04%
2021/03/11	31.4	112.99	13	113.27	114.00	18.4	1,662	1.11%
2021/03/10	91.2	115.10	110	115.68	112.00	-18.8	1,635	-1.15%	大賣/
2021/03/09	16	107.94	4.8	110.08	110.00	11.2	1,483	0.76%
2021/03/08	4.8	107.24	7	107.86	107.00	-2.2	1,465	-0.15%
2021/03/05	2	105.75	1	105.50	106.00	1	1,459	0.07%
2021/03/04	1	106.00	1	108.50	107.50	0	1,467	0.00%
2021/03/03	15.9	104.80	3	104.67	105.00	12.9	1,469	0.88%
2021/03/02	8.2	106.62	23	108.98	106.50	-14.8	1,459	-1.02%
2021/02/26	46	110.37	11	110.82	109.00	35	1,478	2.37%
2021/02/25	12	107.75	1	108.00	108.00	11	1,490	0.74%
2021/02/24	6	107.42	2	108.75	105.50	4	1,486	0.27%
2021/02/23	6.4	105.89	12	105.63	106.00	-5.6	1,456	-0.39%
2021/02/22	19.7	106.02	140	105.73	107.00	-120.3	1,440	-8.36%	大賣/鉅額交易
2021/02/19	44.8	105.48	60	104.28	107.50	-15.2	1,385	-1.10%
2021/02/18	69	101.13	60.2	100.23	102.00	8.8	1,343	0.66%
2021/02/17	19.5	98.13	44	97.35	98.10	-24.5	1,300	-1.89%
2021/02/05	21	93.56	29	93.38	93.90	-8	1,256	-0.64%
2021/02/04	13	92.05	51	92.37	93.40	-38	1,227	-3.10%
2021/02/03	31.7	90.93	19	91.02	92.00	12.7	1,193	1.06%
2021/02/02	0	0.00	18	89.54	89.50	-18	1,172	-1.54%
2021/02/01	15	89.06	16	89.31	89.00	-1	1,169	-0.09%
2021/01/29	14	90.59	29.9	90.79	89.90	-15.9	1,160	-1.37%
2021/01/28	11.6	91.28	6	91.45	89.30	5.6	1,121	0.50%
2021/01/27	2	89.20	5	89.42	90.20	-3	1,075	-0.28%
2021/01/26	6	88.75	2	89.30	89.50	4	1,063	0.38%
2021/01/25	1	88.20	5	88.20	88.30	-4	1,048	-0.38%
2021/01/22	6.1	89.03	0	89.50	89.00	6.1	1,043	0.59%
2021/01/21	0	88.20	1	88.90	88.90	-1	1,043	-0.10%
2021/01/20	3	87.87	2.3	88.26	87.90	0.7	1,040	0.06%
2021/01/19	2	89.55	9	89.87	89.90	-7	1,019	-0.69%
2021/01/18	3.3	90.29	11	89.65	90.10	-7.7	1,003	-0.76%
2021/01/15	4.4	87.49	2	87.60	87.00	2.4	964	0.25%
2021/01/13	0	0.00	20	87.84	88.00	-20	941	-2.12%
2021/01/12	0	0.00	7	87.20	86.70	-7	929	-0.75%
2021/01/11	25	89.01	24	89.10	89.00	1	904	0.11%
2021/01/08	13.7	88.96	6	88.85	88.70	7.7	886	0.87%
2021/01/07	12.7	89.28	38	89.67	90.20	-25.4	854	-2.97%
2021/01/06	12.4	86.25	1	86.80	86.00	11.4	778	1.46%
2021/01/05	47	85.58	0	0.00	85.80	47	748	6.28%
2021/01/04	7.5	85.64	1	85.60	85.90	6.5	743	0.87%
2020/12/31	3	84.30	5	84.22	84.40	-2	722	-0.28%
2020/12/30	1	84.10	19	84.18	84.30	-18	721	-2.49%
2020/12/29	1.2	84.33	0	0.00	84.20	1.2	722	0.17%
2020/12/28	1	84.30	1	84.10	84.20	0	721	0.00%
2020/12/24	7	84.50	5	83.70	84.50	2	720	0.28%
2020/12/23	1	83.70	2	83.55	83.70	-1	723	-0.14%
2020/12/22	3.5	83.37	0	0.00	83.00	3.5	735	0.47%
2020/12/21	0	0.00	7	84.50	84.30	-7	737	-0.95%
2020/12/18	2.5	85.39	8	84.43	84.40	-5.5	730	-0.75%
2020/12/17	0	0.00	32	84.62	84.50	-32	732	-4.37%
2020/12/16	0	0.00	5	84.90	84.90	-5	736	-0.68%
2020/12/15	3	84.77	0.1	84.80	84.70	3	733	0.40%
2020/12/14	0	0.00	2	85.00	85.20	-2	725	-0.28%
2020/12/11	0	0.00	1	84.90	84.80	-1	726	-0.14%
2020/12/10	10	85.10	5	85.00	85.00	5	714	0.70%
2020/12/09	22	85.84	3	85.63	85.70	19	702	2.71%
2020/12/08	8	86.68	13	87.15	87.00	-5	677	-0.74%
2020/12/07	0	0.00	5	84.58	84.80	-5	617	-0.81%
2020/12/04	2.4	82.84	3	82.93	82.80	-0.6	589	-0.10%
2020/12/03	6	82.67	3	82.57	82.60	3	597	0.50%
2020/12/02	2	83.95	3	83.10	83.30	-1	623	-0.16%
2020/12/01	9	83.96	3	83.00	83.30	6	629	0.95%
2020/11/30	8	84.41	9	83.80	83.60	-1	630	-0.16%
2020/11/27	2	84.50	9	84.54	84.70	-7	640	-1.09%
2020/11/26	1	83.50	4	83.40	83.60	-3	614	-0.49%
2020/11/25	11	83.45	15	83.29	83.50	-4	601	-0.66%
2020/11/24	31	80.98	19	82.14	83.00	12	560	2.14%
2020/11/23	12	80.12	4	79.93	79.90	8	518	1.54%
2020/11/20	27	79.90	3	79.83	79.80	24	509	4.71%
2020/11/19	3	79.67	4	79.80	80.00	-1	516	-0.19%
2020/11/18	0	0.00	4	79.73	79.70	-4	521	-0.77%
2020/11/17	17	79.68	5	79.68	79.90	12	531	2.26%
2020/11/16	10	80.10	3	80.03	80.00	7	559	1.25%
2020/11/13	0	0.00	3	79.70	79.80	-3	567	-0.53%
2020/11/12	2	79.60	5	79.82	79.50	-3	575	-0.52%
2020/11/11	2	80.00	5	79.92	80.00	-3	580	-0.52%
2020/11/10	1	79.40	17	79.57	79.60	-16	589	-2.72%
2020/11/09	8	79.95	1	80.00	80.00	7	595	1.18%
2020/11/06	1	79.70	4	79.38	79.50	-3	596	-0.50%
2020/11/05	5	78.60	0	0.00	79.60	5	610	0.82%
2020/11/04	15	78.87	0	0.00	79.10	15	626	2.39%
2020/11/02	11	79.19	0	0.00	78.90	11	680	1.62%
2020/10/30	46	79.52	0	0.00	79.70	46	706	6.51%
2020/10/28	3	79.87	11	79.89	79.60	-8	782	-1.02%
2020/10/26	14	79.26	0	0.00	79.20	14	884	1.58%
2020/10/23	20	78.85	0	0.00	78.90	20	972	2.06%
2020/10/06	2	80.00	0	0.00	79.80	2	1,120	0.18%
2020/10/05	0	0.00	5	80.00	80.00	-5	1,131	-0.44%
2020/09/30	0	0.00	1	79.90	80.20	-1	1,154	-0.09%
2020/09/28	7	79.80	3	80.27	80.40	4	1,183	0.34%
2020/09/25	3	78.47	3	78.43	78.00	0	1,198	0.00%
2020/09/24	6	79.72	9	79.60	79.80	-3	1,195	-0.25%
2020/09/23	1	80.30	1	80.30	80.90	0	1,203	0.00%
2020/09/21	0	0.00	14	81.36	81.10	-14	1,268	-1.10%
2020/09/15	0	0.00	3	82.37	82.20	-3	1,354	-0.22%
2020/09/14	0	0.00	1	82.00	82.50	-1	1,363	-0.07%
2020/09/10	0	82.20	0	0.00	82.10	0	1,379	0.00%
2020/09/07	2	83.00	0	0.00	82.20	2	1,427	0.14%
2020/09/03	3	83.47	2	82.80	83.00	1	1,418	0.07%
2020/09/02	0	0.00	6	82.42	83.00	-6	1,414	-0.42%
2020/09/01	0	0.00	5	80.80	81.20	-5	1,418	-0.35%
2020/08/31	5	81.14	0	0.00	81.00	5	1,429	0.35%
2020/08/27	0	0.00	1	81.00	81.00	-1	1,451	-0.07%
2020/08/26	1	80.50	0	0.00	80.80	1	1,465	0.07%
2020/08/25	0	0.00	1	81.00	80.90	-1	1,478	-0.07%
2020/08/24	20	80.50	0	0.00	80.60	20	1,490	1.34%
2020/08/20	3	78.70	3	78.80	78.90	0	1,535	0.00%
2020/08/19	6	81.03	9	80.99	80.70	-3	1,572	-0.19%
2020/08/18	1	81.90	0	0.00	81.70	1	1,586	0.06%
2020/08/17	2	82.25	0	0.00	82.40	2	1,619	0.12%
2020/08/14	7	82.11	5	82.50	82.40	2	1,713	0.12%
2020/08/13	4	81.23	3	80.63	81.10	1	1,776	0.06%
2020/08/12	5	81.00	0	0.00	81.20	5	1,786	0.28%
2020/08/11	1	81.80	11	82.21	81.40	-10	1,791	-0.56%
2020/08/10	3	82.93	5	82.98	83.00	-2	1,793	-0.11%
2020/08/07	23.1	81.98	0	0.00	83.00	23.1	1,800	1.28%
2020/08/06	3	83.17	10	82.30	82.10	-7	1,790	-0.39%
2020/08/05	5	84.84	0	0.00	83.50	5	1,777	0.28%
2020/08/04	11	85.03	21	85.21	84.60	-10	1,777	-0.56%
2020/08/03	15.1	84.83	0	0.00	84.70	15.1	1,760	0.86%
2020/07/31	8	83.64	3	83.43	83.40	5	1,743	0.29%
2020/07/30	18	82.10	16	82.53	83.40	2	1,732	0.12%
2020/07/29	14.1	80.14	10	80.28	80.50	4.1	1,674	0.24%
2020/07/28	4	76.85	4	76.12	76.20	0	1,595	0.00%
2020/07/27	0	0.00	13	77.98	77.20	-13	1,601	-0.81%
2020/07/24	12	79.37	2	78.60	78.60	10	1,609	0.62%
2020/07/23	14	77.81	6	77.92	78.30	8	1,593	0.50%
2020/07/21	11	76.35	0	0.00	76.30	11	1,682	0.65%
2020/07/20	0	0.00	202	76.00	76.00	-202	1,698	-11.89%	大賣/鉅額交易
2020/07/16	11	77.29	0	0.00	77.70	11	1,752	0.63%
2020/07/15	1	77.30	0	0.00	77.10	1	1,784	0.06%
2020/07/14	7	77.49	0	0.00	77.00	7	1,823	0.38%
2020/07/10	2	77.00	12	77.08	76.70	-10	1,922	-0.52%
2020/07/08	3	77.10	0	0.00	77.30	3	1,927	0.16%
2020/07/07	1	77.20	0	0.00	77.10	1	1,935	0.05%
2020/07/06	0	0.00	3	76.93	77.80	-3	1,940	-0.15%
2020/07/03	0	0.00	11	76.77	76.70	-11	1,941	-0.57%
2020/07/02	0	0.00	3	77.20	77.00	-3	1,968	-0.15%
2020/07/01	0	0.00	2	77.45	77.80	-2	1,981	-0.10%
2020/06/30	21	76.03	1.1	76.14	76.20	19.9	1,972	1.01%
2020/06/29	14	80.65	10	80.77	80.20	4	1,928	0.21%
2020/06/24	8	81.41	1	81.30	81.30	7	1,890	0.37%
2020/06/23	0.1	80.30	0	0.00	80.30	0.1	1,899	0.01%
2020/06/22	16	80.15	5	80.20	80.50	11	1,907	0.58%
2020/06/19	9	80.51	0	0.00	80.10	9	1,944	0.46%
2020/06/17	1	80.50	0	0.00	80.60	1	1,976	0.05%
2020/06/16	2	79.10	1,065	78.93	79.70	-1,063	2,030	-52.36%	大賣/鉅額交易
2020/06/15	18.1	79.22	440	78.89	78.50	-421.9	2,087	-20.22%	大賣/鉅額交易
2020/06/12	11	79.18	318	78.78	79.50	-307	2,101	-14.61%	大賣/鉅額交易
2020/06/11	18	81.38	248	81.35	80.80	-230	2,103	-10.93%	大賣/鉅額交易
2020/06/10	2	82.40	156	81.95	82.00	-154	2,110	-7.30%	大賣/鉅額交易
2020/06/09	4	81.70	6	81.60	81.70	-2	2,161	-0.09%
2020/06/08	0	0.00	43	82.22	81.40	-43	2,206	-1.95%
2020/06/04	0	0.00	1	82.60	82.60	-1	2,263	-0.04%
2020/06/03	7	82.66	2	82.70	83.10	5	2,310	0.22%
2020/06/02	2	83.95	4	83.05	82.80	-2	2,494	-0.08%
2020/06/01	0	0.00	16	83.12	83.30	-16	2,502	-0.64%
2020/05/29	0	0.00	20	81.70	81.90	-20	2,498	-0.80%
2020/05/28	3	83.57	15	82.21	81.20	-12	2,491	-0.48%
2020/05/27	5	83.84	6	83.02	84.10	-1	2,464	-0.04%
2020/05/26	1	84.70	6.1	85.98	83.10	-5.1	2,452	-0.21%
2020/05/25	4	80.23	3	81.00	82.50	1	2,387	0.04%
2020/05/22	6	80.53	62.1	80.07	80.80	-56.1	2,366	-2.37%
2020/05/21	807	80.62	130	79.56	81.20	677	2,337	28.96%	大買/大賣/鉅額交易
2020/05/20	159	76.27	24	76.42	77.50	135	2,247	6.01%	大買/鉅額交易
2020/05/19	0	0.00	21	73.82	74.10	-21	2,183	-0.96%
2020/05/18	0	0.00	4	72.83	73.00	-4	2,167	-0.18%
2020/05/15	0	0.00	5	72.30	72.40	-5	2,160	-0.23%
2020/05/14	8	73.69	0	0.00	72.60	8	2,148	0.37%
2020/05/13	4	74.05	2	74.20	74.60	2	2,130	0.09%
2020/05/12	11	74.52	21	73.97	74.60	-10	2,128	-0.47%
2020/05/11	26	74.27	0	0.00	74.40	26	2,130	1.22%
2020/05/08	11	73.27	6	73.03	72.90	5	2,119	0.24%
2020/05/07	5	72.60	29	72.16	72.70	-24	2,149	-1.12%
2020/05/06	2	71.75	2	72.40	71.60	0	2,138	0.00%
2020/05/05	6	70.73	8	70.75	70.90	-2	2,137	-0.09%
2020/05/04	3	70.40	4	70.28	70.30	-1	2,166	-0.05%
2020/04/30	6	71.60	45	71.72	71.30	-39	2,191	-1.78%
2020/04/29	36	71.82	64	70.89	71.30	-28	2,225	-1.26%
2020/04/28	6	70.80	0	0.00	70.70	6	2,274	0.26%
2020/04/27	14	70.74	70	70.82	70.60	-56	2,351	-2.38%
2020/04/24	74	72.06	19	71.09	70.80	55	2,614	2.10%
2020/04/23	7	69.60	1	69.90	69.60	6	2,618	0.23%
2020/04/22	29	69.18	16	68.58	69.40	13	2,599	0.50%
2020/04/21	21	69.68	42	69.02	68.80	-21	2,581	-0.81%
2020/04/20	52	68.95	0	0.00	69.10	52	2,528	2.06%
2020/04/17	60	68.12	37	68.40	67.80	23	2,490	0.92%
2020/04/16	14	68.85	18	66.68	68.50	-4	2,442	-0.16%
2020/04/15	94	68.30	17	67.55	67.60	77	2,404	3.20%
2020/04/14	14	66.20	9	66.14	66.10	5	2,343	0.21%
2020/04/10	4	65.60	8	65.10	65.70	-4	2,359	-0.17%
2020/04/09	1	64.80	6	64.60	64.90	-5	2,350	-0.21%
2020/04/08	1	64.70	0	0.00	65.20	1	2,327	0.04%
2020/04/07	0	0.00	24	65.03	64.60	-24	2,308	-1.04%
2020/04/06	45	64.19	3	64.07	64.30	42	2,276	1.85%
2020/04/01	2	62.90	5	62.98	62.90	-3	2,246	-0.13%
2020/03/31	16	62.82	8	62.78	62.60	8	2,239	0.36%
2020/03/30	4	62.18	1	62.60	62.60	3	2,226	0.13%
2020/03/27	5	63.30	13	63.88	62.90	-8	2,215	-0.36%
2020/03/26	17	62.21	7	62.44	62.80	10	2,174	0.46%
2020/03/25	27	62.53	5	62.90	61.70	22	2,154	1.02%
2020/03/24	7	62.16	12	62.03	61.70	-5	2,111	-0.24%
2020/03/23	7	60.37	24	60.71	60.70	-17	2,083	-0.82%
2020/03/20	38	63.27	22	62.88	62.20	16	2,068	0.77%
2020/03/19	11	59.85	23	61.03	59.70	-12	2,006	-0.60%
2020/03/18	1	61.40	2	60.80	60.90	-1	1,933	-0.05%
2020/03/17	4	60.85	16	60.22	60.60	-12	1,911	-0.63%
2020/03/16	2	61.10	2	61.00	60.10	0	1,888	0.00%
2020/03/13	22	59.45	12	59.86	61.70	10	1,863	0.54%
2020/03/12	5.1	63.15	24	63.61	63.00	-18.9	1,814	-1.04%
2020/03/11	18	67.04	57	67.11	65.80	-39	1,821	-2.14%
2020/03/10	65	67.13	4	66.55	67.90	61	1,784	3.42%
2020/03/09	22	67.05	4	67.53	66.90	18	1,730	1.04%
2020/03/06	16	68.51	528	68.26	68.80	-512	1,679	-30.49%	大賣/鉅額交易
2020/03/05	511	65.80	26	65.80	65.80	485	1,506	32.20%	大買/鉅額交易
2020/03/04	16	59.71	0	0.00	59.90	16	1,487	1.08%
2020/03/03	1	58.60	0	0.00	59.80	1	1,486	0.07%
2020/03/02	2	57.60	15	57.63	57.20	-13	1,495	-0.87%
2020/02/26	2	59.55	0	0.00	59.20	2	1,499	0.13%
2020/02/25	3	59.77	3	60.20	59.90	0	1,500	0.00%
2020/02/24	28	60.88	73	60.58	60.40	-45	1,503	-2.99%
2020/02/21	64	60.70	31	60.15	61.10	33	1,510	2.18%
2020/02/20	1.1	60.03	1	60.50	60.00	0.1	1,526	0.01%
2020/02/19	5	60.10	1	60.40	60.30	4	1,529	0.26%
2020/02/17	0	0.00	25	60.70	60.70	-25	1,562	-1.60%
2020/02/14	7	60.94	0	0.00	61.20	7	1,570	0.45%
2020/02/13	1	60.80	18	61.64	60.80	-17	1,583	-1.07%
2020/02/12	10	61.20	3	61.00	61.40	7	1,611	0.43%
2020/02/11	30	59.32	21	59.17	59.30	9	1,633	0.55%
2020/02/10	16	58.13	6	58.12	58.60	10	1,748	0.57%
2020/02/07	2	62.35	0	0.00	62.10	2	1,775	0.11%
2020/02/06	32	63.62	15	63.27	63.60	17	1,771	0.96%
2020/02/05	10	62.25	4	62.90	62.00	6	1,767	0.34%
2020/02/04	15	63.75	96	63.77	63.90	-81	1,742	-4.65%
2020/02/03	78	63.89	16	63.80	64.00	62	1,785	3.47%
2020/01/31	10	66.69	13	66.51	66.50	-3	1,739	-0.17%
2020/01/30	26	65.13	29	66.01	64.00	-3	1,680	-0.18%
2020/01/20	57	68.62	772	67.50	69.80	-715	1,608	-44.46%	大賣/鉅額交易
2020/01/17	800	65.34	22	64.55	65.50	778	1,322	58.83%	大買/鉅額交易
2020/01/16	28	59.66	0	0.00	59.60	28	1,247	2.24%
2020/01/15	0	0.00	4	59.75	59.90	-4	1,258	-0.32%
2020/01/14	0	0.00	5	58.88	58.80	-5	1,273	-0.39%
2020/01/13	0	0.00	23	58.53	58.80	-23	1,296	-1.77%
2020/01/09	9	58.12	7	58.07	57.90	2	1,349	0.15%
2020/01/08	99	57.22	0	0.00	57.20	99	1,373	7.21%
2020/01/07	6	57.45	0	0.00	57.60	6	1,448	0.41%
2020/01/06	6.2	58.70	0	0.00	58.20	6.2	1,448	0.43%
2020/01/03	0	0.00	5	61.10	61.30	-5	1,420	-0.35%
2019/12/30	10.2	60.69	0	0.00	60.30	10.2	1,466	0.70%
2019/12/20	5	61.14	0	0.00	61.30	5	1,545	0.32%
2019/12/17	0	0.00	2	61.10	61.00	-2	1,690	-0.12%
2019/12/16	0	0.00	35	61.24	61.20	-35	1,689	-2.07%
2019/12/13	0	0.00	10	61.40	61.00	-10	1,696	-0.59%
2019/12/12	20	61.96	33	62.13	62.00	-13	1,692	-0.77%
2019/12/11	4	62.08	42	61.58	62.00	-38	1,691	-2.25%
2019/12/10	0	0.00	10	61.15	61.20	-10	1,689	-0.59%
2019/12/06	16	60.26	7	60.69	60.20	9	1,688	0.53%
2019/12/04	3	62.33	15	62.33	62.50	-12	1,684	-0.71%
2019/12/02	1	63.70	53	62.58	62.30	-52	1,700	-3.06%
2019/11/29	0	0.00	3	64.93	64.30	-3	1,676	-0.18%
2019/11/28	12	65.40	64	64.56	65.00	-52	1,669	-3.11%
2019/11/27	68	64.99	0	0.00	65.10	68	1,658	4.10%
2019/11/26	41	63.98	9	63.56	63.80	32	1,635	1.96%
2019/11/25	1	62.80	21	62.72	63.50	-20	1,622	-1.23%
2019/11/22	0	0.00	6	63.47	63.30	-6	1,604	-0.37%
2019/11/21	1	63.10	0	0.00	63.60	1	1,597	0.06%
2019/11/20	3	64.07	6	64.68	63.90	-3	1,589	-0.19%
2019/11/19	49	65.88	0	0.00	65.00	49	1,573	3.11%
2019/11/18	12	64.73	12	64.34	64.90	0	1,546	0.00%
2019/11/15	12	64.45	0	0.00	64.50	12	1,534	0.78%
2019/11/14	12	63.55	0	0.00	64.10	12	1,514	0.79%
2019/11/13	12	63.04	0	0.00	63.60	12	1,496	0.80%
2019/11/12	9	63.07	0	0.00	63.20	9	1,481	0.61%
2019/11/11	1	62.80	41	62.35	61.90	-40	1,461	-2.74%
2019/11/08	1	64.20	31	63.50	64.70	-30	1,422	-2.11%
2019/11/07	10	66.70	122	65.90	64.50	-112	1,378	-8.12%	大賣/鉅額交易
2019/11/06	140	63.44	14	61.80	63.90	126	1,247	10.10%	大買/鉅額交易
2019/11/05	8	61.34	3	61.83	61.40	5	1,168	0.43%
2019/11/04	2	61.50	1	61.70	61.10	1	1,157	0.09%
2019/11/01	1	60.70	19	60.56	61.00	-18	1,141	-1.58%
2019/10/31	73	61.67	23	61.01	60.40	50	1,124	4.45%
2019/10/30	7	58.80	1	59.20	59.10	6	1,057	0.57%
2019/10/29	1	57.70	1	58.40	58.30	0	1,048	0.00%
2019/10/28	10	60.64	32	59.70	59.30	-22	1,030	-2.14%
2019/10/25	0	0.00	1	60.00	60.20	-1	1,008	-0.10%
2019/10/24	0	0.00	1	59.30	59.80	-1	997	-0.10%
2019/10/23	27	59.01	6	59.17	58.80	21	981	2.14%
2019/10/22	16	59.51	14	59.59	59.40	2	970	0.21%
2019/10/21	15	59.98	56	60.09	60.20	-41	948	-4.32%
2019/10/18	63	60.33	19	59.47	60.30	44	923	4.77%
2019/10/17	8	59.65	0	0.00	59.50	8	899	0.89%
2019/10/16	1	57.70	52	58.69	58.90	-51	873	-5.84%
2019/10/15	129	58.88	5	57.82	59.00	124	847	14.63%	大買/鉅額交易
2019/10/14	0	0.00	2	55.90	55.70	-2	765	-0.26%
2019/10/09	0	0.00	1	54.20	55.00	-1	752	-0.13%
2019/10/08	43	55.52	2	55.90	55.00	41	742	5.52%
2019/10/07	6	56.25	0	0.00	56.10	6	727	0.83%
2019/10/04	0	0.00	2	54.80	54.90	-2	695	-0.29%
2019/10/03	15	54.18	0	0.00	54.30	15	693	2.16%
2019/10/02	18	54.51	1	54.50	54.80	17	694	2.45%
2019/10/01	1	54.10	5	53.36	54.10	-4	681	-0.59%
2019/09/27	1	52.70	6	53.07	52.60	-5	677	-0.74%
2019/09/26	5	55.00	10	54.54	54.20	-5	680	-0.73%
2019/09/25	3	54.53	1	54.50	54.60	2	701	0.29%
2019/09/24	39	55.30	0	0.00	54.80	39	710	5.49%
2019/09/23	2	55.60	10	54.99	55.50	-8	682	-1.17%
2019/09/20	1	52.90	14	52.73	52.90	-13	594	-2.19%
2019/09/18	2	51.75	20	51.98	51.60	-18	562	-3.20%
2019/09/17	0	0.00	8	51.85	51.90	-8	558	-1.43%
2019/09/16	10	51.60	6	51.53	51.50	4	561	0.71%
2019/09/12	15	51.79	29	51.64	51.30	-14	556	-2.52%
2019/09/11	0	0.00	6	51.40	51.50	-6	552	-1.09%
2019/09/10	4	51.48	2	51.20	51.30	2	544	0.37%
2019/09/09	4	51.65	8	51.56	51.20	-4	531	-0.75%
2019/09/06	1	50.40	3	50.47	50.10	-2	488	-0.41%
2019/09/04	6	49.81	1	49.80	49.95	5	480	1.04%
2019/09/02	6	48.45	0	0.00	48.50	6	453	1.32%
2019/08/30	4	48.35	0	0.00	48.25	4	451	0.89%
2019/08/27	0	0.00	2	48.00	47.95	-2	456	-0.44%
2019/08/26	26	47.82	0	0.00	47.85	26	461	5.63%
2019/08/23	3	48.25	0	0.00	48.35	3	463	0.65%
2019/08/22	2	48.25	9	48.02	48.25	-7	466	-1.50%
2019/08/21	4	47.85	6	47.97	48.10	-2	464	-0.43%
2019/08/16	1	47.65	0	0.00	47.90	1	460	0.22%
2019/08/14	2	48.30	0	0.00	48.00	2	464	0.43%
2019/08/13	20	47.87	18	47.65	47.95	2	467	0.43%
2019/08/08	2	48.10	0	0.00	48.10	2	481	0.42%
2019/08/06	2	47.35	0	0.00	47.60	2	497	0.40%
2019/08/05	0	0.00	1	47.20	47.30	-1	501	-0.20%
2019/08/02	6	48.23	0	0.00	48.00	6	505	1.19%
2019/07/31	0	0.00	12	48.07	47.95	-12	505	-2.38%
2019/07/25	1	47.95	0	0.00	48.05	1	540	0.18%
2019/07/19	0	0.00	3	47.87	47.75	-3	644	-0.47%
2019/07/18	1	47.85	0	0.00	47.95	1	648	0.15%
2019/07/17	2	48.55	0	0.00	48.35	2	650	0.31%
2019/07/15	0	0.00	22	48.69	48.90	-22	654	-3.36%
2019/07/11	0	0.00	26	48.27	48.35	-26	664	-3.91%
2019/07/10	0	0.00	5	47.74	47.85	-5	663	-0.75%
2019/07/08	0	0.00	78	47.71	47.65	-78	665	-11.71%
2019/07/05	0	0.00	12	48.33	48.35	-12	666	-1.80%
2019/07/04	0	0.00	50	48.33	48.35	-50	688	-7.26%
2019/07/03	0	0.00	293	48.03	48.10	-293	687	-42.60%	大賣/鉅額交易
2019/07/02	321	51.37	15	51.17	51.50	306	664	46.02%	大買/鉅額交易
2019/07/01	97	51.03	8	50.95	51.10	89	645	13.79%
2019/06/28	1	50.60	0	0.00	50.70	1	630	0.16%
2019/06/27	1	50.90	0	0.00	50.50	1	631	0.16%
2019/06/21	0	0.00	1	50.40	50.40	-1	644	-0.16%
2019/06/19	2	50.60	7	50.54	50.50	-5	656	-0.76%
2019/06/18	0	0.00	26	50.13	50.20	-26	663	-3.92%
2019/06/17	0	0.00	4	50.30	50.30	-4	676	-0.59%
2019/06/14	0	0.00	1	50.40	50.50	-1	680	-0.15%
2019/06/13	0	0.00	1	50.30	50.20	-1	686	-0.15%
2019/06/12	28	50.98	7	50.87	50.60	21	695	3.02%
2019/06/11	0	0.00	1	49.00	49.20	-1	684	-0.15%
2019/06/10	0	0.00	25	48.91	49.05	-25	689	-3.62%
2019/06/06	4	48.70	0	0.00	48.95	4	701	0.57%
2019/06/05	4	49.18	0	0.00	49.15	4	714	0.56%
2019/06/04	6	49.23	12	49.45	49.10	-6	741	-0.81%
2019/06/03	0	0.00	46	49.32	49.35	-46	783	-5.87%
2019/05/31	6	49.20	6	48.95	49.30	0	827	0.00%
2019/05/30	9	48.53	2	48.85	48.70	7	847	0.83%
2019/05/29	11	47.77	0	0.00	48.00	11	879	1.25%
2019/05/28	0	0.00	8	48.13	48.10	-8	903	-0.88%
2019/05/27	1	48.00	14	48.14	48.10	-13	932	-1.39%
2019/05/24	19	48.14	7	48.26	48.30	12	946	1.27%
2019/05/22	1	48.55	0	0.00	48.25	1	975	0.10%
2019/05/20	0	0.00	1	47.75	47.45	-1	1,001	-0.10%
2019/05/13	3	48.50	0	0.00	48.40	3	1,169	0.26%
2019/05/09	2	48.95	0	0.00	48.80	2	1,212	0.16%
2019/05/07	1	49.55	1	49.45	49.30	0	1,209	0.00%
2019/05/06	13	49.22	2	49.30	49.10	11	1,235	0.89%
2019/04/30	7	49.36	3	49.20	49.65	4	1,243	0.32%
2019/04/29	1	50.20	16	50.36	50.60	-15	1,203	-1.25%
2019/04/26	3	51.70	10	51.90	51.50	-7	1,202	-0.58%
2019/04/25	16	52.58	11	52.49	52.50	5	1,201	0.42%
2019/04/18	1	50.90	0	0.00	50.70	1	1,251	0.08%
2019/04/12	1	50.80	5	50.80	50.80	-4	1,334	-0.30%
2019/04/11	1	52.00	0	0.00	51.50	1	1,346	0.07%
2019/04/10	4	51.13	3	52.00	52.00	1	1,342	0.07%
2019/04/08	0	0.00	15	51.40	51.40	-15	1,336	-1.12%
2019/04/03	1	51.50	11	51.36	51.20	-10	1,359	-0.74%
2019/04/02	0	0.00	2	50.80	50.90	-2	1,354	-0.15%
2019/03/29	0	0.00	12	50.78	50.70	-12	1,360	-0.88%
2019/03/28	34	50.83	2	50.50	50.20	32	1,363	2.35%
2019/03/25	0	0.00	95	49.60	49.95	-95	1,386	-6.85%
2019/03/22	93	51.05	2	51.00	50.90	91	1,395	6.52%
2019/03/21	6	50.15	3	50.40	50.60	3	1,403	0.21%
2019/03/20	2	50.70	0	0.00	50.30	2	1,422	0.14%
2019/03/12	7	50.64	0	0.00	50.70	7	1,647	0.43%
2019/03/11	9	49.88	26	50.11	50.30	-17	1,642	-1.04%
2019/03/08	1	49.50	8	50.03	50.10	-7	1,643	-0.43%
2019/03/07	2	50.65	6	50.93	50.60	-4	1,622	-0.25%
2019/03/06	11	51.21	3	51.70	51.00	8	1,583	0.51%
2019/03/05	7	52.97	31	53.06	52.60	-24	1,540	-1.56%
2019/03/04	40	52.89	0	0.00	53.70	40	1,518	2.63%
2019/02/27	13	51.95	10	51.64	52.10	3	1,486	0.20%
2019/02/26	29	51.78	0	0.00	51.40	29	1,461	1.98%
2019/02/25	14	51.14	5	51.30	51.50	9	1,436	0.63%
2019/02/22	0	0.00	5	51.10	50.70	-5	1,426	-0.35%
2019/02/21	15	51.10	0	0.00	51.30	15	1,416	1.06%
2019/02/20	0	0.00	5	51.50	51.10	-5	1,418	-0.35%
2019/02/19	5	51.30	16	51.21	51.00	-11	1,431	-0.77%
2019/02/18	0	0.00	84	50.52	50.70	-84	1,419	-5.92%
2019/02/15	20	51.03	78	52.01	51.00	-58	1,395	-4.16%
2019/02/14	146	51.63	6	51.00	52.00	140	1,361	10.28%	大買/鉅額交易
2019/02/13	16	50.57	85	50.60	50.40	-69	1,329	-5.19%
2019/02/12	44	50.10	44	49.47	49.90	0	1,295	0.00%
2019/02/11	79	48.61	8	48.01	48.70	71	1,237	5.74%
2019/01/30	0	0.00	14	46.99	46.90	-14	1,190	-1.18%
2019/01/28	0	0.00	20	46.90	46.80	-20	1,187	-1.68%
2019/01/25	22	47.84	6	48.00	47.00	16	1,191	1.34%
2019/01/24	60	47.58	0	0.00	47.70	60	1,177	5.09%
2019/01/22	0	0.00	2	46.85	47.10	-2	1,154	-0.17%
2019/01/21	4	46.83	0	0.00	46.70	4	1,148	0.35%
2019/01/18	13	46.64	0	0.00	46.85	13	1,150	1.13%
2019/01/17	31	46.50	0	0.00	46.30	31	1,140	2.72%
2019/01/16	21	47.02	1	47.10	46.60	20	1,135	1.76%
2019/01/15	39	46.72	2	46.80	47.15	37	1,119	3.31%
2019/01/14	22	46.78	24	46.64	46.50	-2	1,102	-0.18%
2019/01/11	6	47.00	6	46.77	46.80	0	1,091	0.00%
2019/01/10	2	47.13	71	46.81	47.30	-69	1,067	-6.46%
2019/01/09	94	47.43	5	46.40	46.95	89	1,047	8.49%
2019/01/08	16	45.30	0	0.00	45.75	16	984	1.63%
2019/01/07	0	0.00	13	44.85	44.85	-13	972	-1.34%
2019/01/04	11	44.43	0	0.00	44.40	11	966	1.14%
2019/01/03	14	45.76	10	45.56	45.35	4	971	0.41%
2019/01/02	0	0.00	3	45.48	45.30	-3	954	-0.31%
2018/12/28	28	45.17	0	0.00	45.00	28	955	2.93%
2018/12/26	1	45.00	1	45.60	44.40	0	951	0.00%
2018/12/25	0	0.00	1	44.85	44.80	-1	947	-0.11%
2018/12/24	5	45.15	15	45.03	45.25	-10	947	-1.06%
2018/12/22	0	0.00	2	44.05	44.70	-2	938	-0.21%
2018/12/21	10	44.18	0	0.00	44.20	10	947	1.05%
2018/12/20	18	44.43	4	44.13	44.20	14	955	1.47%
2018/12/19	12	44.90	2	45.05	44.70	10	947	1.06%
2018/12/18	30	44.75	34	44.90	44.95	-4	949	-0.42%
2018/12/17	50	45.49	5	45.10	44.60	45	938	4.80%
2018/12/14	17	44.29	14	43.94	44.45	3	920	0.33%
2018/12/13	34	45.09	17	45.13	44.60	17	922	1.84%
2018/12/12	36	45.76	16	45.34	44.95	20	912	2.19%
2018/12/11	15	44.95	5	44.92	45.15	10	882	1.13%
2018/12/10	40	44.96	5	45.15	44.30	35	895	3.91%
2018/12/07	6	43.73	3	43.95	43.80	3	875	0.34%
2018/12/06	40	44.02	5	43.95	43.20	35	924	3.79%
2018/12/05	13	41.75	0	0.00	41.85	13	976	1.33%
2018/12/04	23	42.61	0.5	42.05	42.00	22.5	1,017	2.21%
2018/12/03	9	42.87	2	42.70	42.80	7	1,257	0.56%
2018/11/30	9	42.16	2	42.15	42.30	7	1,385	0.51%
2018/11/29	9	42.06	1	42.25	41.90	8	1,382	0.58%
2018/11/28	13	41.95	3	41.95	42.00	10	1,387	0.72%
2018/11/27	15	41.38	6	41.45	41.85	9	1,387	0.65%
2018/11/26	5	41.20	1	41.15	41.05	4	1,386	0.29%
2018/11/22	2	41.75	5	41.55	41.50	-3	1,390	-0.22%
2018/11/21	0	0.00	2	41.95	42.05	-2	1,386	-0.14%
2018/11/20	4	42.14	2	42.00	42.05	2	1,383	0.14%
2018/11/19	0	0.00	9	42.54	42.25	-9	1,378	-0.65%
2018/11/16	7	41.31	6	41.58	41.80	1	1,359	0.07%
2018/11/15	3	40.10	0	0.00	40.05	3	1,329	0.23%
2018/11/14	8	40.00	0	0.00	39.85	8	1,329	0.60%
2018/11/12	3	40.27	1	40.00	40.40	2	1,329	0.15%
2018/11/09	2	39.70	2	39.80	39.95	0	1,322	0.00%
2018/11/08	13	40.07	1	40.10	39.95	12	1,338	0.90%
2018/11/07	1	39.50	0	0.00	39.85	1	1,343	0.07%
2018/11/05	6	40.02	0	0.00	40.05	6	1,336	0.45%
2018/11/02	15	40.05	2	40.05	40.05	13	1,330	0.98%
2018/11/01	0	0.00	2	40.45	40.20	-2	1,314	-0.15%
2018/10/31	2	38.15	0	0.00	38.80	2	1,294	0.15%
2018/10/26	2	38.55	0	0.00	37.35	2	1,285	0.16%
2018/10/23	0	0.00	2	39.40	39.05	-2	1,272	-0.16%
2018/10/22	2	38.85	16	38.86	39.40	-14	1,265	-1.11%
2018/10/19	1	38.25	0	0.00	38.45	1	1,262	0.08%
2018/10/18	0	0.00	4	38.75	38.45	-4	1,259	-0.32%
2018/10/15	2	38.50	2	39.00	39.00	0	1,249	0.00%
2018/10/12	6	38.81	6	37.65	38.85	0	1,246	0.00%
2018/10/09	1	40.80	1	40.75	40.70	0	1,213	0.00%
2018/10/05	1	40.00	2	39.90	40.40	-1	1,197	-0.08%
2018/10/04	3	41.60	8	41.60	41.50	-5	1,180	-0.42%
2018/10/03	4	41.50	0	0.00	41.80	4	1,175	0.34%
2018/09/28	0	0.00	11	43.54	43.45	-11	1,133	-0.97%
2018/09/27	6	43.88	0	0.00	44.10	6	1,122	0.53%
2018/09/26	0	0.00	8	43.14	43.00	-8	1,104	-0.72%
2018/09/25	3	43.00	3	43.35	43.50	0	1,111	0.00%
2018/09/21	0	0.00	14	42.49	42.70	-14	1,108	-1.26%
2018/09/19	0	0.00	107	42.71	42.50	-107	1,103	-9.70%	大賣/鉅額交易
2018/09/17	20	44.11	35	43.86	43.70	-15	1,068	-1.40%
2018/09/14	17	46.15	100	45.60	45.00	-83	1,035	-8.02%
2018/09/13	49	45.41	2	45.38	45.25	47	987	4.76%
2018/09/12	104	45.33	1	46.00	45.95	103	947	10.87%	大買/鉅額交易
2018/09/11	87	45.96	4	45.63	46.05	83	876	9.47%
2018/09/07	17	44.61	3	44.50	43.25	14	693	2.02%
2018/09/06	367	44.30	382	44.27	44.30	-15	448	-3.35%	大買/大賣/
2018/09/04	2	40.00	0	0.00	40.00	2	308	0.65%
2018/08/15	1	41.15	2	40.55	40.25	-1	307	-0.33%
2018/08/14	0	0.00	7	39.27	40.00	-7	291	-2.40%
2018/08/06	0	0.00	11	39.00	38.90	-11	280	-3.92%
2018/08/02	4	38.90	0	0.00	38.90	4	283	1.41%
2018/07/31	0	0.00	1	39.00	38.95	-1	283	-0.35%
2018/07/30	0	0.00	1	38.20	38.15	-1	277	-0.36%
2018/07/17	0	0.00	1	38.10	38.00	-1	302	-0.33%
2018/07/06	1	37.10	0	0.00	37.20	1	321	0.31%
2018/07/04	0	0.00	1	38.50	38.40	-1	317	-0.31%
2018/07/03	1	38.50	2	38.40	38.30	-1	319	-0.31%
2018/07/02	2	40.88	1	40.75	40.75	1	307	0.32%
2018/06/21	0	0.00	36	40.75	40.80	-36	287	-12.52%
2018/06/20	1	40.60	0	0.00	40.70	1	290	0.34%
2018/06/19	2	41.33	0	0.00	41.25	2	288	0.69%
2018/06/14	2	41.45	0	0.00	41.50	2	289	0.69%
2018/06/12	2	41.80	0	0.00	41.80	2	289	0.69%
2018/06/11	1	41.40	124	41.58	41.40	-123	288	-42.67%	大賣/鉅額交易
2018/06/06	28	42.18	1	42.35	42.15	27	291	9.26%
2018/05/24	1	39.80	0	0.00	39.90	1	295	0.34%
2018/05/23	0	0.00	45	39.87	39.85	-45	301	-14.95%
2018/05/21	0	0.00	10	39.90	40.05	-10	308	-3.24%
2018/05/10	0	0.00	1	40.35	40.20	-1	381	-0.26%
2018/05/07	0	0.00	3	39.25	39.25	-3	391	-0.77%
2018/05/04	1	39.05	0	0.00	39.10	1	398	0.25%
2018/05/02	0	0.00	37	39.43	39.35	-37	419	-8.82%
2018/04/30	1	38.95	17	39.00	39.10	-16	428	-3.73%
2018/04/27	0	0.00	80	39.13	39.00	-80	439	-18.19%
2018/04/24	0	0.00	80	39.22	39.30	-80	510	-15.67%
2018/04/13	0	0.00	80	41.44	41.20	-80	614	-13.03%
2018/04/10	0	0.00	5	41.80	41.85	-5	626	-0.80%
2018/04/09	4	42.00	0	0.00	42.00	4	629	0.64%
2018/04/03	4	41.38	0	0.00	41.40	4	631	0.63%
2018/04/02	12	41.89	0	0.00	41.80	12	633	1.89%
2018/03/31	5	41.90	0	0.00	41.90	5	634	0.79%
2018/03/30	0	0.00	56	42.11	42.05	-56	635	-8.81%
2018/03/28	0	0.00	50	42.18	42.25	-50	643	-7.77%
2018/03/26	0	0.00	8	41.60	41.80	-8	648	-1.23%
2018/03/20	1	42.85	0	0.00	42.80	1	654	0.15%
2018/03/07	0	0.00	3	42.30	42.10	-3	674	-0.44%
2018/03/05	0	0.00	2	41.20	41.15	-2	701	-0.28%
2018/02/12	0	0.00	15	40.40	40.45	-15	776	-1.93%
2018/02/05	0	0.00	51	44.88	44.85	-51	743	-6.86%
2018/01/31	0	0.00	16	45.98	46.30	-16	769	-2.08%
2018/01/30	0	0.00	32	46.66	46.30	-32	798	-4.01%
2018/01/26	6	47.43	0	0.00	47.45	6	814	0.74%
2018/01/25	40	48.20	0	0.00	47.70	40	823	4.86%
2018/01/24	0	0.00	18	47.00	47.20	-18	850	-2.12%
2018/01/23	6	48.47	6	47.30	47.30	0	920	0.00%
2018/01/22	12	48.56	0	0.00	48.35	12	922	1.30%
2018/01/19	0	0.00	60	47.71	47.40	-60	926	-6.48%
2018/01/18	0	0.00	117	48.44	48.00	-117	945	-12.37%	大賣/鉅額交易
2018/01/17	250	48.25	0	0.00	48.50	250	927	26.95%	大買/鉅額交易
2018/01/15	0	0.00	18	44.95	45.00	-18	877	-2.05%
2018/01/05	8	45.46	0	0.00	45.65	8	1,145	0.70%
2018/01/02	0	0.00	49	45.02	45.10	-49	1,554	-3.15%