順達 (3211)-合庫券商分點個股進出

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
93.0
漲跌
▲1.0
漲幅
+1.09%
成交量
433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: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

順達 (3211)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/05/22	0	0.00	11	93.58	93.60	-11	1,765	-0.62%
2024/05/16	0	0.00	2	93.25	92.80	-2	1,776	-0.11%
2024/05/13	51	94.05	1	93.30	93.80	50	1,793	2.79%
2024/05/10	0	0.00	1	92.50	92.70	-1	1,783	-0.06%
2024/05/07	1	94.60	0	0.00	94.80	1	1,786	0.06%
2024/05/06	0	0.00	3	94.13	94.20	-3	1,779	-0.17%
2024/05/02	11	96.78	22	97.08	96.90	-11	1,793	-0.61%
2024/04/30	2.1	97.71	27	98.19	97.20	-24.9	1,776	-1.40%
2024/04/29	10	90.90	20	93.40	93.20	-10	1,663	-0.60%
2024/04/26	1	90.30	0	0.00	90.20	1	1,621	0.06%
2024/04/25	0	0.00	1	89.00	89.00	-1	1,606	-0.06%
2024/04/23	0	0.00	0.6	86.70	87.00	-0.6	1,604	-0.04%
2024/04/22	1	86.30	0	0.00	86.00	1	1,609	0.06%
2024/04/19	1	87.50	0	0.00	87.30	1	1,608	0.06%
2024/04/15	1	86.80	0	0.00	86.80	1	1,604	0.06%
2024/04/12	0	0.00	1	88.30	88.20	-1	1,598	-0.06%
2024/04/11	0	0.00	13.5	86.29	87.00	-13.5	1,606	-0.84%
2024/04/10	1	92.10	0	0.00	91.80	1	1,560	0.06%
2024/04/09	65	91.87	3	91.90	92.00	62	1,527	4.06%
2024/04/08	8	93.49	0	0.00	92.70	8	1,499	0.53%
2024/04/03	15	93.99	4	94.10	94.00	11	1,475	0.75%
2024/04/02	20	93.35	0	0.00	93.70	20	1,477	1.35%
2024/04/01	15	94.43	0	0.00	94.00	15	1,498	1.00%
2024/03/29	46	94.55	0	0.00	94.40	46	1,554	2.96%
2024/03/28	20	94.33	1	94.20	95.00	19	1,618	1.17%
2024/03/27	1	94.10	2	93.95	94.30	-1	1,618	-0.06%
2024/03/26	26	92.32	0	0.00	92.60	26	1,606	1.62%
2024/03/25	20	92.70	0	0.00	93.10	20	1,696	1.18%
2024/03/22	50	92.08	2	91.70	92.80	48	1,725	2.78%
2024/03/21	3	92.57	1	92.60	92.80	2	1,764	0.11%
2024/03/20	0.3	92.40	1	92.50	92.20	-0.7	1,851	-0.04%
2024/03/19	0	0.00	2	93.55	93.20	-2	2,000	-0.10%
2024/03/18	3	91.03	3	91.20	91.50	0	1,997	0.00%
2024/03/15	3.2	90.25	1	90.80	90.80	2.2	1,997	0.11%
2024/03/14	11	90.19	2	90.20	89.90	9	2,027	0.44%
2024/03/13	2	90.15	1	90.20	90.40	1	2,002	0.05%
2024/03/12	1	89.50	0.2	88.40	89.40	0.8	1,950	0.04%
2024/03/11	2.6	87.33	1.3	87.52	88.00	1.4	1,912	0.07%
2024/03/08	7.1	87.62	2	87.60	87.80	5.1	1,884	0.27%
2024/03/07	17.6	86.57	2	87.55	88.30	15.6	1,781	0.87%
2024/03/06	1	84.80	7.1	84.71	84.90	-6.1	1,677	-0.36%
2024/03/05	0	0.00	4	83.40	83.50	-4	1,617	-0.25%
2024/03/04	1	82.60	0	0.00	82.80	1	1,601	0.06%
2024/03/01	0	0.00	3	83.30	83.00	-3	1,588	-0.19%
2024/02/29	0.2	81.65	0	0.00	81.30	0.2	1,574	0.01%
2024/02/27	0	0.00	13	82.80	82.10	-13	1,555	-0.84%
2024/02/22	2	83.40	0	0.00	83.40	2	1,523	0.13%
2024/02/21	10	83.98	17	83.54	83.90	-7	1,509	-0.46%
2024/02/20	0	0.00	2	84.60	83.80	-2	1,500	-0.13%
2024/02/16	0	0.00	6	84.45	84.30	-6	1,479	-0.41%
2024/02/15	4.1	83.90	3	84.00	83.60	1.1	1,462	0.08%
2024/02/05	40	84.43	0	0.00	84.30	40	1,447	2.76%
2024/02/01	7.1	83.53	4	84.20	84.10	3.1	1,431	0.22%
2024/01/31	2	83.40	0	0.00	83.20	2	1,424	0.14%
2024/01/30	2.8	83.87	1	83.80	84.10	1.8	1,416	0.13%
2024/01/29	2	84.60	0	0.00	84.90	2	1,409	0.14%
2024/01/26	2	85.70	0	0.00	85.60	2	1,395	0.14%
2024/01/25	2	88.00	1	88.00	87.40	1	1,380	0.07%
2024/01/24	5.2	85.27	0	0.00	85.00	5.2	1,330	0.39%
2024/01/17	2	84.50	0	0.00	84.60	2	1,304	0.15%
2024/01/16	1	85.20	0	0.00	85.30	1	1,295	0.08%
2024/01/11	1	83.20	1	84.00	84.40	0	1,270	0.00%
2024/01/10	0.3	84.70	0	0.00	84.30	0.3	1,247	0.02%
2024/01/09	4	86.13	0	0.00	85.10	4	1,240	0.32%
2024/01/05	2	85.80	0	0.00	85.10	2	1,217	0.16%
2024/01/04	2	86.85	0	0.00	86.30	2	1,191	0.17%
2024/01/03	2	88.50	0	0.00	87.70	2	1,173	0.17%
2024/01/02	2	89.05	1	88.80	88.80	1	1,162	0.09%
2023/12/29	1	89.50	1	90.00	89.90	0	1,142	0.00%
2023/12/28	2	90.25	0	0.00	90.00	2	1,130	0.18%
2023/12/27	0	0.00	4	90.48	90.50	-4	1,114	-0.36%
2023/12/25	1	89.10	1	90.10	89.10	0	1,001	0.00%
2023/12/22	0	0.00	1	99.80	98.90	-1	904	-0.11%
2023/12/20	1	99.90	4	99.98	99.80	-3	850	-0.35%
2023/12/19	2	96.40	3	96.83	96.40	-1	715	-0.14%
2023/12/18	2	97.15	1	97.50	98.00	1	670	0.15%
2023/12/15	0	0.00	1.2	97.59	96.60	-1.2	600	-0.19%
2023/12/14	4	90.80	24	92.34	96.50	-20	495	-4.04%
2023/12/13	0	0.00	12	87.48	88.60	-12	318	-3.77%
2023/12/11	22	88.28	40	84.20	87.50	-18	248	-7.23%
2023/12/08	10	81.50	0	0.00	81.70	10	183	5.46%
2023/12/07	20	81.24	0	0.00	81.40	20	181	11.02%
2023/12/06	0	0.00	30	82.40	81.80	-30	180	-16.66%
2023/12/05	0	0.00	60	81.47	81.60	-60	176	-33.97%
2023/12/04	0	0.00	5	81.50	81.40	-5	175	-2.86%
2023/12/01	0	0.00	1	80.90	81.10	-1	177	-0.56%
2023/11/29	5	80.40	0	0.00	80.40	5	175	2.85%
2023/11/27	10	80.46	0	0.00	80.30	10	175	5.70%
2023/11/24	10	80.80	0	0.00	80.80	10	176	5.67%
2023/11/20	20	79.90	0	0.00	79.90	20	170	11.72%
2023/11/17	20	80.25	0	0.00	80.20	20	168	11.85%
2023/11/15	10	79.20	0	0.00	79.40	10	164	6.07%
2023/11/14	10	78.80	0	0.00	79.10	10	164	6.08%
2023/11/13	10	78.80	0	0.00	78.80	10	165	6.04%
2023/11/10	2	79.00	0	0.00	78.80	2	164	1.21%
2023/11/06	0	0.00	1	78.80	79.00	-1	170	-0.59%
2023/10/31	0	0.00	0	79.10	78.50	0	173	0.00%
2023/10/17	0.3	79.50	0	0.00	79.10	0.3	213	0.12%
2023/09/25	0	0.00	1	81.00	80.70	-1	245	-0.41%
2023/09/18	0	0.00	2	82.20	82.30	-2	247	-0.81%
2023/09/15	2	82.30	0	0.00	82.20	2	246	0.81%
2023/09/08	0	0.00	1	81.30	81.00	-1	244	-0.41%
2023/08/09	1.2	81.34	0	0.00	81.00	1.2	297	0.39%
2023/07/31	1	81.00	0	0.00	80.40	1	290	0.34%
2023/07/28	1	80.90	0	0.00	80.10	1	286	0.35%
2023/07/26	0	0.00	5	80.96	81.10	-5	278	-1.79%
2023/07/24	5	79.66	0	0.00	79.20	5	269	1.86%
2023/07/21	0	0.00	0.1	80.40	80.40	-0.1	267	-0.02%
2023/07/13	1	78.60	1	78.60	78.20	0	266	0.00%
2023/07/05	1	79.80	0	0.00	79.50	1	288	0.35%
2023/06/29	0	0.00	10	79.00	79.00	-10	382	-2.61%
2023/06/15	0	0.00	1	80.10	80.10	-1	417	-0.24%
2023/06/13	0	0.00	3	79.70	80.40	-3	424	-0.71%
2023/06/12	0	0.00	1	79.60	80.00	-1	424	-0.24%
2023/06/08	8	81.21	0	0.00	81.40	8	427	1.87%
2023/05/26	1	77.60	0	0.00	77.40	1	466	0.21%
2023/05/19	0	0.00	1	76.50	76.70	-1	462	-0.22%
2023/04/25	1	76.50	0	0.00	75.20	1	469	0.21%
2023/04/14	1	77.70	0	0.00	77.80	1	451	0.22%
2023/04/11	0	0.00	1	78.20	78.10	-1	436	-0.23%
2023/04/10	0	0.00	1	76.60	76.90	-1	427	-0.23%
2023/04/07	1	76.50	2	76.80	77.00	-1	414	-0.24%
2023/04/06	3	82.10	0	0.00	82.20	3	367	0.82%
2023/03/31	3	82.67	10	83.30	82.70	-7	338	-2.07%
2023/03/30	1	82.50	0	0.00	83.00	1	323	0.31%
2023/03/28	1	81.60	0	0.00	81.70	1	305	0.33%
2023/03/22	1	82.60	0	0.00	82.60	1	279	0.36%
2023/03/09	1	84.80	0	0.00	84.00	1	227	0.44%
2023/03/08	0	0.00	150	83.70	84.10	-150	214	-70.07%	大賣/鉅額交易
2023/03/02	0	0.00	1	80.10	80.30	-1	175	-0.57%
2023/03/01	10	81.00	10	80.88	80.70	0	173	0.00%
2023/02/24	0	0.00	37	81.69	81.90	-37	167	-22.12%
2023/02/23	0	0.00	1	79.40	79.70	-1	154	-0.65%
2023/02/16	0	0.00	2	79.05	79.10	-2	154	-1.30%
2023/02/10	0	0.00	1	79.00	79.00	-1	165	-0.60%
2023/02/06	1	78.10	2	77.80	77.80	-1	155	-0.64%
2023/02/01	1	76.40	0	0.00	76.60	1	145	0.69%
2023/01/30	1	75.90	0	0.00	75.70	1	139	0.72%
2023/01/03	4	72.88	2	73.00	72.70	2	134	1.48%
2022/12/30	1	72.50	0	0.00	73.00	1	136	0.73%
2022/12/29	2	72.15	0	0.00	72.70	2	137	1.46%
2022/12/28	1	73.10	0	0.00	73.00	1	136	0.73%
2022/12/27	1	73.80	1	73.60	73.80	0	137	0.00%
2022/12/26	2	73.35	0	0.00	73.50	2	137	1.45%
2022/12/05	3	76.47	0	0.00	76.60	3	146	2.05%
2022/11/25	1	73.60	0	0.00	73.10	1	148	0.67%
2022/11/14	0	0.00	2	72.00	72.30	-2	155	-1.28%
2022/11/10	0	0.00	50	71.81	72.00	-50	155	-32.14%
2022/11/09	50	71.11	0	0.00	70.20	50	153	32.49%
2022/10/31	1	68.30	0	0.00	68.40	1	163	0.61%
2022/10/28	0	0.00	3	67.80	68.00	-3	166	-1.81%
2022/09/13	1	76.90	0	0.00	76.90	1	235	0.42%
2022/09/05	1	76.90	0	0.00	76.60	1	244	0.41%
2022/08/29	0	0.00	1	78.10	78.30	-1	250	-0.40%
2022/08/23	0	0.00	1	79.80	79.90	-1	258	-0.39%
2022/08/22	2	79.30	0	0.00	79.30	2	260	0.77%
2022/08/19	1	79.40	1	79.20	79.90	0	260	0.00%
2022/08/17	2	77.10	1	77.60	77.20	1	259	0.39%
2022/08/09	1	74.40	0	0.00	74.50	1	272	0.37%
2022/08/04	0	0.00	5	72.78	72.10	-5	285	-1.75%
2022/08/03	1	73.30	10	73.75	73.20	-9	291	-3.09%
2022/07/26	0	0.00	6	71.70	71.40	-6	331	-1.81%
2022/07/22	0	0.00	9	73.16	73.00	-9	341	-2.63%
2022/07/21	0	0.00	10	72.95	73.00	-10	362	-2.76%
2022/07/20	0	0.00	5	72.70	72.40	-5	371	-1.35%
2022/07/19	0	0.00	10	72.15	72.40	-10	379	-2.63%
2022/07/12	5	66.70	0	0.00	65.90	5	394	1.27%
2022/07/08	0	0.00	10	67.90	68.10	-10	412	-2.42%
2022/07/07	5	65.20	0	0.00	66.70	5	422	1.18%
2022/07/06	0	0.00	3	65.40	65.30	-3	431	-0.70%
2022/07/01	15	69.53	0	0.00	67.10	15	505	2.97%
2022/06/22	2	74.60	0	0.00	74.70	2	817	0.24%
2022/06/20	1	75.80	0	0.00	75.60	1	850	0.12%
2022/06/16	2	78.55	0	0.00	78.00	2	893	0.22%
2022/06/13	0	0.00	1	79.80	79.60	-1	992	-0.10%
2022/06/08	0	0.00	0	80.30	79.70	0	1,158	0.00%
2022/06/06	1	80.10	4	80.00	79.70	-3	1,431	-0.21%
2022/05/27	0	0.00	1	78.10	78.30	-1	1,452	-0.07%
2022/05/26	1	78.50	0	0.00	77.80	1	1,453	0.07%
2022/05/25	0	0.00	1	77.80	77.40	-1	1,457	-0.07%
2022/05/23	1	78.60	2	78.80	78.60	-1	1,472	-0.07%
2022/05/18	1	78.00	1	79.30	79.00	0	1,471	0.00%
2022/05/12	0	0.00	2	75.25	75.00	-2	1,474	-0.14%
2022/05/10	2	75.10	6	75.78	75.40	-4	1,469	-0.27%
2022/05/05	0	0.00	1	81.00	80.30	-1	1,452	-0.07%
2022/05/03	2	79.20	0	0.00	79.20	2	1,502	0.13%
2022/04/29	4	80.30	0	0.00	80.30	4	1,506	0.27%
2022/04/28	1	80.20	5	80.00	80.00	-4	1,512	-0.26%
2022/04/27	3	78.77	1	78.70	80.40	2	1,511	0.13%
2022/04/26	10	83.00	0	0.00	82.30	10	1,505	0.66%
2022/04/25	5	84.38	0	0.00	83.80	5	1,510	0.33%
2022/04/15	3	87.07	0	0.00	87.30	3	1,574	0.19%
2022/04/14	1	88.00	0	0.00	88.00	1	1,568	0.06%
2022/04/12	1	87.40	0	0.00	87.10	1	1,553	0.06%
2022/04/11	4	89.68	0	0.00	88.50	4	1,545	0.26%
2022/04/08	6	92.45	3	93.13	92.00	3	1,521	0.20%
2022/04/07	3	94.67	1	95.10	94.00	2	1,508	0.13%
2022/04/06	144	95.23	88	95.52	96.20	56	1,481	3.78%	大買/
2022/04/01	2.1	112.52	292	113.21	113.00	-289.9	1,391	-20.84%	大賣/鉅額交易
2022/03/31	4	112.13	375	112.45	111.50	-371	1,325	-28.00%	大賣/鉅額交易
2022/03/30	1	112.50	339	113.11	112.50	-338	1,280	-26.39%	大賣/鉅額交易
2022/03/29	5	113.70	200	113.75	113.50	-195	1,237	-15.76%	大賣/鉅額交易
2022/03/28	3.1	113.86	5	113.50	114.00	-1.9	1,207	-0.15%
2022/03/25	48	115.47	0	0.00	114.50	48	1,192	4.03%
2022/03/24	65	114.88	110.1	115.05	115.50	-45.1	1,173	-3.84%	大賣/
2022/03/23	36	114.50	36.2	114.99	114.50	-0.2	1,160	-0.02%
2022/03/22	100	113.90	100	114.10	114.50	0	1,149	0.00%
2022/03/21	1	114.00	0	0.00	113.50	1	1,136	0.09%
2022/03/18	2	116.00	3	115.17	115.50	-1	1,104	-0.09%
2022/03/17	2	116.50	21	116.00	116.50	-19	1,089	-1.74%
2022/03/16	6	117.83	6.3	115.16	115.00	-0.3	1,066	-0.02%
2022/03/15	3	120.33	11	119.86	118.00	-8	1,019	-0.78%
2022/03/14	3	120.50	5	120.80	121.00	-2	967	-0.21%
2022/03/11	6.1	119.67	15	119.57	120.00	-8.9	932	-0.95%
2022/03/10	7	118.36	208	119.09	119.50	-201	871	-23.05%	大賣/鉅額交易
2022/03/09	0	0.00	1	111.00	111.00	-1	627	-0.16%
2022/03/08	0	100.50	0	0.00	101.00	0	610	0.00%
2022/03/07	1	101.00	0	0.00	101.50	1	616	0.16%
2022/02/24	1	100.50	0	0.00	100.00	1	714	0.14%
2022/02/22	0	0.00	5	101.00	101.00	-5	700	-0.71%
2022/02/21	1	103.00	0	0.00	103.00	1	698	0.14%
2022/02/14	1	100.00	0	0.00	100.00	1	689	0.15%
2022/02/08	0	0.00	1	103.00	103.50	-1	687	-0.15%
2022/02/07	3	101.83	0	0.00	102.00	3	683	0.44%
2022/01/26	32	101.28	0	0.00	101.50	32	679	4.71%
2022/01/25	0	0.00	1	103.50	103.00	-1	634	-0.16%
2022/01/20	1	106.50	0	0.00	106.50	1	701	0.14%
2022/01/17	0	0.00	2	108.00	108.50	-2	693	-0.29%
2022/01/14	0	0.00	1	108.00	108.00	-1	668	-0.15%
2022/01/13	0	0.00	1	105.50	105.50	-1	638	-0.16%
2022/01/11	0	0.00	2	102.00	102.00	-2	618	-0.32%
2022/01/10	0	0.00	1	102.00	101.50	-1	622	-0.16%
2022/01/03	1	102.50	0	0.00	102.50	1	624	0.16%
2021/12/30	1	101.00	0	0.00	102.50	1	621	0.16%
2021/12/22	9	98.80	0	0.00	98.50	9	629	1.43%
2021/12/20	1	98.10	0	0.00	98.40	1	609	0.16%
2021/12/17	8	98.80	0	0.00	98.40	8	611	1.31%
2021/12/15	28	99.81	0	0.00	99.80	28	604	4.63%
2021/12/13	0	0.00	2	100.50	101.00	-2	600	-0.33%
2021/11/30	27	104.11	0	0.00	103.00	27	596	4.53%
2021/11/29	0	0.00	1	101.50	101.50	-1	574	-0.17%
2021/11/26	2	101.50	2	102.00	101.00	0	567	0.00%
2021/11/23	0	0.00	3	97.33	98.30	-3	528	-0.57%
2021/11/18	1	95.70	0	0.00	94.90	1	509	0.20%
2021/11/16	1	95.00	0	0.00	95.20	1	519	0.19%
2021/11/02	0	0.00	1	96.90	97.70	-1	597	-0.17%
2021/11/01	1	98.60	0	0.00	97.80	1	597	0.17%
2021/10/22	0	0.00	0.1	94.94	94.70	-0.1	533	-0.02%
2021/10/20	1	94.40	0	0.00	94.50	1	538	0.19%
2021/10/14	0	0.00	0.1	91.60	90.80	-0.1	570	-0.03%
2021/10/05	0	0.00	3	92.57	92.50	-3	732	-0.41%
2021/09/24	0	0.00	10	97.50	97.80	-10	939	-1.06%
2021/09/07	1	95.20	0	0.00	95.40	1	1,203	0.08%
2021/09/03	0	0.00	1	95.70	96.00	-1	1,184	-0.08%
2021/09/02	1	98.00	1	97.10	97.00	0	1,177	0.00%
2021/08/27	0	0.00	10	92.94	93.00	-10	1,174	-0.85%
2021/08/26	1	93.00	0	0.00	92.60	1	1,176	0.09%
2021/08/24	1	91.80	0	0.00	90.80	1	1,182	0.08%
2021/08/20	1	89.90	0	0.00	89.90	1	1,187	0.08%
2021/08/19	0	0.00	1	91.00	90.30	-1	1,213	-0.08%
2021/08/18	3	92.67	0	0.00	92.60	3	1,212	0.25%
2021/08/12	1	99.00	0	0.00	98.80	1	1,178	0.08%
2021/07/30	10	101.50	0	0.00	101.50	10	1,308	0.76%
2021/07/26	0	0.00	1	103.00	104.00	-1	1,408	-0.07%
2021/07/20	99	105.00	0	0.00	104.00	99	1,425	6.95%
2021/07/19	2	106.00	0	0.00	106.00	2	1,423	0.14%
2021/07/16	1.1	107.71	1	108.50	107.50	0.1	1,434	0.01%
2021/07/15	1	116.50	2	116.00	116.50	-1	1,400	-0.07%
2021/07/09	1	117.00	0	0.00	117.00	1	1,319	0.08%
2021/07/07	20	115.00	0	0.00	115.50	20	1,341	1.49%
2021/07/06	6	116.42	0	0.00	115.50	6	1,361	0.44%
2021/07/05	5	118.00	4	118.00	119.00	1	1,362	0.07%
2021/07/02	4	115.63	1	114.00	115.50	3	1,322	0.23%
2021/06/30	1	110.00	2	112.00	111.50	-1	1,283	-0.08%
2021/06/29	1	110.50	0	0.00	109.00	1	1,302	0.08%
2021/06/28	0	0.00	1	113.00	111.50	-1	1,298	-0.08%
2021/06/24	1	111.50	3	112.33	114.50	-2	1,260	-0.16%
2021/06/23	1.1	105.00	0	0.00	104.50	1.1	1,151	0.09%
2021/06/22	0.1	105.50	0	0.00	105.00	0.1	1,174	0.00%
2021/06/18	2	107.50	0	0.00	108.00	2	1,259	0.16%
2021/06/15	0	0.00	13	105.15	106.00	-13	1,678	-0.77%
2021/06/08	1.1	104.95	0	0.00	105.00	1.1	2,030	0.05%
2021/06/04	1	106.50	0	0.00	107.50	1	2,204	0.05%
2021/06/03	0	0.00	1	108.00	108.00	-1	2,225	-0.04%
2021/06/02	1	107.50	10	107.50	107.50	-9	2,243	-0.40%
2021/05/26	10.4	110.04	0	0.00	110.50	10.4	2,316	0.45%
2021/05/20	0	105.50	0	0.00	104.00	0	2,410	0.00%
2021/05/19	0	0.00	2	105.50	105.50	-2	2,447	-0.08%
2021/05/18	0	0.00	2	105.00	107.00	-2	2,487	-0.08%
2021/05/17	0	0.00	1	101.00	101.50	-1	2,515	-0.04%
2021/05/13	0	0.00	2	105.50	104.00	-2	2,536	-0.08%
2021/05/12	0	0.00	1	101.50	101.00	-1	2,534	-0.04%
2021/05/11	0	0.00	1	105.50	106.00	-1	2,505	-0.04%
2021/05/10	1	109.50	0	0.00	110.00	1	2,493	0.04%
2021/05/07	0	0.00	2	109.75	113.00	-2	2,522	-0.08%
2021/05/04	0	0.00	1	106.00	111.50	-1	2,532	-0.04%
2021/05/03	5	115.20	20	115.00	113.00	-15	2,490	-0.60%
2021/04/28	0	0.00	5	119.00	119.00	-5	2,469	-0.20%
2021/04/27	3	121.83	1	122.00	119.00	2	2,474	0.08%
2021/04/21	1	119.50	0	0.00	119.50	1	2,498	0.04%
2021/04/20	2	120.50	0	0.00	120.50	2	2,499	0.08%
2021/04/19	5	121.50	0	0.00	120.50	5	2,511	0.20%
2021/04/16	0	0.00	2	121.75	121.50	-2	2,524	-0.08%
2021/04/14	1	116.00	1	120.00	121.00	0	2,616	0.00%
2021/04/12	4	121.88	1	121.50	121.50	3	2,599	0.12%
2021/04/09	2	124.75	1.1	125.50	124.00	0.9	2,588	0.03%
2021/04/08	1.1	127.55	0	0.00	127.50	1.1	2,561	0.04%
2021/04/06	2	127.25	3.1	127.81	126.00	-1.1	2,521	-0.04%
2021/04/01	2.1	125.77	6	126.08	126.00	-4	2,492	-0.16%
2021/03/26	2	121.50	0	0.00	123.00	2	2,412	0.08%
2021/03/25	2	121.00	6	123.25	121.00	-4	2,402	-0.17%
2021/03/23	3	123.83	3	123.83	122.50	0	2,350	0.00%
2021/03/22	14	130.39	30.2	131.23	127.50	-16.2	2,282	-0.71%
2021/03/19	1	132.50	2	131.00	132.50	-1	2,123	-0.05%
2021/03/18	3	124.83	2	125.50	127.50	1	1,976	0.05%
2021/03/17	10.2	123.45	13	122.38	121.50	-2.8	1,878	-0.15%
2021/03/16	0	0.00	3.1	119.19	119.00	-3.1	1,784	-0.17%
2021/03/15	12.1	120.08	12.2	119.84	120.00	-0.1	1,774	-0.01%
2021/03/12	12.2	121.78	21	118.86	122.00	-8.8	1,786	-0.49%
2021/03/11	0	0.00	2	113.25	114.00	-2	1,662	-0.12%
2021/03/10	9	114.72	20	114.80	112.00	-11	1,635	-0.67%
2021/03/09	0	0.00	2	109.75	110.00	-2	1,483	-0.13%
2021/03/08	3	107.50	0	0.00	107.00	3	1,465	0.20%
2021/03/05	2	105.75	2	107.00	106.00	0	1,459	0.00%
2021/03/04	1	107.50	2	106.00	107.50	-1	1,467	-0.07%
2021/03/03	5	103.00	5	106.00	105.00	0	1,469	0.00%
2021/03/02	2	108.00	1	110.50	106.50	1	1,459	0.07%
2021/02/26	16	111.00	9	107.61	109.00	7	1,478	0.47%
2021/02/25	0	0.00	1	105.00	108.00	-1	1,490	-0.07%
2021/02/24	2	108.50	1	109.50	105.50	1	1,486	0.07%
2021/02/23	0	0.00	3	105.83	106.00	-3	1,456	-0.21%
2021/02/22	5	105.90	4	107.00	107.00	1	1,440	0.07%
2021/02/19	3	104.17	2	105.75	107.50	1	1,385	0.07%
2021/02/18	3	99.20	4	100.38	102.00	-1	1,343	-0.07%
2021/02/17	25	96.27	4	97.85	98.10	21	1,300	1.62%
2021/02/05	4	93.93	1	94.20	93.90	3	1,256	0.24%
2021/02/03	1	91.60	1	91.30	92.00	0	1,193	0.00%
2021/02/02	101	89.50	0	0.00	89.50	101	1,172	8.62%	大買/鉅額交易
2021/02/01	1	89.20	0	0.00	89.00	1	1,169	0.09%
2021/01/29	1	91.40	0	0.00	89.90	1	1,160	0.09%
2021/01/28	15	90.54	2	92.30	89.30	13	1,121	1.16%
2021/01/27	7	89.61	0	0.00	90.20	7	1,075	0.65%
2021/01/26	11	88.94	11	89.65	89.50	0	1,063	0.00%
2021/01/25	0	0.00	10	88.60	88.30	-10	1,048	-0.95%
2021/01/22	0	0.00	5	88.14	89.00	-5	1,043	-0.48%
2021/01/21	1	88.50	5	89.40	88.90	-4	1,043	-0.38%
2021/01/20	6	89.17	0	0.00	87.90	6	1,040	0.58%
2021/01/18	3	87.37	5	90.32	90.10	-2	1,003	-0.20%
2021/01/15	0	0.00	30	88.09	87.00	-30	964	-3.11%
2021/01/14	19	88.51	7	88.41	88.00	12	948	1.27%
2021/01/13	15	87.29	2	87.50	88.00	13	941	1.38%
2021/01/12	2	87.30	1	86.60	86.70	1	929	0.11%
2021/01/11	6	88.95	7	89.73	89.00	-1	904	-0.11%
2021/01/08	8	88.95	0	0.00	88.70	8	886	0.90%
2021/01/07	12	87.49	4	88.55	90.20	8	854	0.94%
2021/01/06	5	86.90	0	0.00	86.00	5	778	0.64%
2021/01/05	0	0.00	1	85.60	85.80	-1	748	-0.13%
2021/01/04	1	85.40	10	85.50	85.90	-9	743	-1.21%
2020/12/28	1	84.30	0	0.00	84.20	1	721	0.14%
2020/12/25	1	84.30	0	0.00	84.30	1	719	0.14%
2020/12/22	1	84.30	0	0.00	83.00	1	735	0.14%
2020/12/21	0	0.00	2	83.85	84.30	-2	737	-0.27%
2020/12/18	1	84.20	0	0.00	84.40	1	730	0.14%
2020/12/17	1	84.90	0	0.00	84.50	1	732	0.14%
2020/12/15	0	0.00	2	84.95	84.70	-2	733	-0.27%
2020/12/11	0	0.00	37	84.64	84.80	-37	726	-5.09%
2020/12/10	0	0.00	44	85.02	85.00	-44	714	-6.16%
2020/12/09	0	0.00	20	85.60	85.70	-20	702	-2.85%
2020/12/08	2	87.70	6	87.12	87.00	-4	677	-0.59%
2020/12/07	0	0.00	7	84.61	84.80	-7	617	-1.13%
2020/12/04	1	82.70	0	0.00	82.80	1	589	0.17%
2020/12/03	3	82.70	2	82.65	82.60	1	597	0.17%
2020/12/02	1	83.10	1	83.60	83.30	0	623	0.00%
2020/12/01	1	83.10	6	82.82	83.30	-5	629	-0.79%
2020/11/30	8	84.41	0	0.00	83.60	8	630	1.27%
2020/11/27	0	0.00	4	84.63	84.70	-4	640	-0.62%
2020/11/26	13	83.48	3	83.70	83.60	10	614	1.63%
2020/11/25	5	83.44	3	83.83	83.50	2	601	0.33%
2020/11/24	1	81.40	17	82.80	83.00	-16	560	-2.85%
2020/11/16	1	80.00	0	0.00	80.00	1	559	0.18%
2020/11/09	0	0.00	1	80.00	80.00	-1	595	-0.17%
2020/11/05	1	79.20	0	0.00	79.60	1	610	0.16%
2020/11/03	4	79.00	0	0.00	79.10	4	649	0.62%
2020/11/02	0	0.00	1	79.00	78.90	-1	680	-0.15%
2020/10/30	1	79.30	1	79.60	79.70	0	706	0.00%
2020/10/29	1	79.00	0	0.00	79.20	1	740	0.14%
2020/10/23	2	79.05	0	0.00	78.90	2	972	0.21%
2020/10/16	1	79.30	0	0.00	79.00	1	1,070	0.09%
2020/10/06	0	0.00	1	79.80	79.80	-1	1,120	-0.09%
2020/10/05	1	80.00	0	0.00	80.00	1	1,131	0.09%
2020/09/29	1	79.70	0	0.00	79.60	1	1,166	0.09%
2020/09/25	2	79.30	1	77.80	78.00	1	1,198	0.08%
2020/09/24	1	79.70	0	0.00	79.80	1	1,195	0.08%
2020/09/22	1	80.40	0	0.00	80.50	1	1,218	0.08%
2020/09/15	1	82.50	0	0.00	82.20	1	1,354	0.07%
2020/09/10	1	82.00	0	0.00	82.10	1	1,379	0.07%
2020/09/08	300	81.93	1	82.00	82.00	299	1,410	21.20%	大買/鉅額交易
2020/09/07	0	0.00	1	84.30	82.20	-1	1,427	-0.07%
2020/09/03	1	83.50	8	83.34	83.00	-7	1,418	-0.49%
2020/09/02	2	82.80	0	0.00	83.00	2	1,414	0.14%
2020/08/31	1	80.80	0	0.00	81.00	1	1,429	0.07%
2020/08/25	0	0.00	1	81.50	80.90	-1	1,478	-0.07%
2020/08/21	0	0.00	1	79.30	79.60	-1	1,519	-0.07%
2020/08/20	7	79.33	3	77.87	78.90	4	1,535	0.26%
2020/08/18	0	0.00	1	81.80	81.70	-1	1,586	-0.06%
2020/08/17	1	82.40	0	0.00	82.40	1	1,619	0.06%
2020/08/14	0	0.00	5	82.50	82.40	-5	1,713	-0.29%
2020/08/13	2	80.50	0	0.00	81.10	2	1,776	0.11%
2020/08/10	1	83.00	0	0.00	83.00	1	1,793	0.06%
2020/08/07	1	81.80	52	82.50	83.00	-51	1,800	-2.83%
2020/08/06	2	82.80	0	0.00	82.10	2	1,790	0.11%
2020/08/05	3	84.23	0	0.00	83.50	3	1,777	0.17%
2020/08/04	1	83.90	0	0.00	84.60	1	1,777	0.06%
2020/08/03	1	84.40	20	84.51	84.70	-19	1,760	-1.08%
2020/07/31	0	0.00	1	83.50	83.40	-1	1,743	-0.06%
2020/07/30	3	82.50	17	82.28	83.40	-14	1,732	-0.81%
2020/07/29	50	80.00	1	80.50	80.50	49	1,674	2.93%
2020/07/28	9	76.18	1	76.20	76.20	8	1,595	0.50%
2020/07/27	2	77.40	0	0.00	77.20	2	1,601	0.12%
2020/07/24	3	79.17	0	0.00	78.60	3	1,609	0.19%
2020/07/23	1	78.40	0	0.00	78.30	1	1,593	0.06%
2020/07/20	100	75.80	0	0.00	76.00	100	1,698	5.89%
2020/07/16	0	0.00	1	77.40	77.70	-1	1,752	-0.06%
2020/07/14	0	0.00	1	77.10	77.00	-1	1,823	-0.05%
2020/07/09	0	0.00	1	78.40	77.70	-1	1,933	-0.05%
2020/07/08	2	77.00	0	0.00	77.30	2	1,927	0.10%
2020/07/07	2	77.10	0	0.00	77.10	2	1,935	0.10%
2020/07/06	1	77.30	0	0.00	77.80	1	1,940	0.05%
2020/07/03	0	0.00	1	77.00	76.70	-1	1,941	-0.05%
2020/07/02	2	77.40	0	0.00	77.00	2	1,968	0.10%
2020/07/01	10	77.50	4	77.75	77.80	6	1,981	0.30%
2020/06/30	1	76.20	0	0.00	76.20	1	1,972	0.05%
2020/06/29	2	80.60	1	80.30	80.20	1	1,928	0.05%
2020/06/24	0	0.00	1	81.30	81.30	-1	1,890	-0.05%
2020/06/19	1	80.50	0	0.00	80.10	1	1,944	0.05%
2020/06/16	0	0.00	1	79.10	79.70	-1	2,030	-0.05%
2020/06/12	3	79.40	2	79.00	79.50	1	2,101	0.05%
2020/06/11	0	0.00	3	81.40	80.80	-3	2,103	-0.14%
2020/06/09	3	81.47	0	0.00	81.70	3	2,161	0.14%
2020/06/08	1	82.50	17	81.77	81.40	-16	2,206	-0.73%
2020/06/05	2	82.35	1	82.20	82.90	1	2,213	0.05%
2020/06/04	3	82.50	0	0.00	82.60	3	2,263	0.13%
2020/06/03	4	82.95	1	83.00	83.10	3	2,310	0.13%
2020/06/02	1	83.00	0	0.00	82.80	1	2,494	0.04%
2020/06/01	2	82.60	1	84.00	83.30	1	2,502	0.04%
2020/05/29	0	0.00	4	81.80	81.90	-4	2,498	-0.16%
2020/05/28	3	83.07	5	83.52	81.20	-2	2,491	-0.08%
2020/05/27	1	83.90	2	83.95	84.10	-1	2,464	-0.04%
2020/05/26	3	84.53	2	85.85	83.10	1	2,452	0.04%
2020/05/25	1	82.00	8	80.83	82.50	-7	2,387	-0.29%
2020/05/22	5	80.38	13	80.43	80.80	-8	2,366	-0.34%
2020/05/21	2	80.10	1	80.40	81.20	1	2,337	0.04%
2020/05/20	0	0.00	12	75.92	77.50	-12	2,247	-0.53%
2020/05/19	0	0.00	3	74.00	74.10	-3	2,183	-0.14%
2020/05/15	1	72.10	1	72.00	72.40	0	2,160	0.00%
2020/05/14	2	73.90	2	72.75	72.60	0	2,148	0.00%
2020/05/13	6	74.22	0	0.00	74.60	6	2,130	0.28%
2020/05/11	2	73.70	2	73.85	74.40	0	2,130	0.00%
2020/05/08	0	0.00	1	73.50	72.90	-1	2,119	-0.05%
2020/05/07	101	71.90	5	72.46	72.70	96	2,149	4.47%	大買/
2020/05/06	8	71.99	2	71.70	71.60	6	2,138	0.28%
2020/05/05	2	71.00	0	0.00	70.90	2	2,137	0.09%
2020/05/04	2	70.00	0	0.00	70.30	2	2,166	0.09%
2020/04/30	2	71.45	0	0.00	71.30	2	2,191	0.09%
2020/04/29	1	71.00	1	71.60	71.30	0	2,225	0.00%
2020/04/28	0	0.00	1	71.20	70.70	-1	2,274	-0.04%
2020/04/27	4	70.73	0	0.00	70.60	4	2,351	0.17%
2020/04/24	0	0.00	2	71.65	70.80	-2	2,614	-0.08%
2020/04/23	1	69.90	0	0.00	69.60	1	2,618	0.04%
2020/04/22	0	0.00	2	69.20	69.40	-2	2,599	-0.08%
2020/04/21	2	69.25	1	68.80	68.80	1	2,581	0.04%
2020/04/16	1	66.50	0	0.00	68.50	1	2,442	0.04%
2020/04/15	1	68.30	0	0.00	67.60	1	2,404	0.04%
2020/04/14	1	66.30	1	65.70	66.10	0	2,343	0.00%
2020/04/10	2	65.10	0	0.00	65.70	2	2,359	0.08%
2020/04/09	16	64.90	5	65.60	64.90	11	2,350	0.47%
2020/04/08	5	64.60	0	0.00	65.20	5	2,327	0.21%
2020/04/06	0	0.00	4	63.70	64.30	-4	2,276	-0.18%
2020/03/31	0	0.00	7	63.10	62.60	-7	2,239	-0.31%
2020/03/30	8	62.11	2	62.00	62.60	6	2,226	0.27%
2020/03/27	7	63.97	10	64.40	62.90	-3	2,215	-0.14%
2020/03/25	12	62.67	0	0.00	61.70	12	2,154	0.56%
2020/03/23	1	60.90	2	61.30	60.70	-1	2,083	-0.05%
2020/03/20	5	63.04	5	63.78	62.20	0	2,068	0.00%
2020/03/19	21	59.58	14	59.22	59.70	7	2,006	0.35%
2020/03/18	2	61.15	2	60.90	60.90	0	1,933	0.00%
2020/03/17	2	60.30	7	60.06	60.60	-5	1,911	-0.26%
2020/03/16	2	62.20	0	0.00	60.10	2	1,888	0.11%
2020/03/13	2	61.70	8	59.11	61.70	-6	1,863	-0.32%
2020/03/12	2	63.50	4	63.25	63.00	-2	1,814	-0.11%
2020/03/11	3	67.90	0	0.00	65.80	3	1,821	0.16%
2020/03/10	0	0.00	15	65.91	67.90	-15	1,784	-0.84%
2020/03/09	4	67.23	31	67.08	66.90	-27	1,730	-1.56%
2020/03/06	21	68.65	23	68.35	68.80	-2	1,679	-0.12%
2020/03/05	0	0.00	3	65.80	65.80	-3	1,506	-0.20%
2020/03/04	3	59.80	0	0.00	59.90	3	1,487	0.20%
2020/03/03	12	59.26	0	0.00	59.80	12	1,486	0.81%
2020/03/02	3	57.07	0	0.00	57.20	3	1,495	0.20%
2020/02/26	2	59.40	0	0.00	59.20	2	1,499	0.13%
2020/02/24	3	60.47	1	60.30	60.40	2	1,503	0.13%
2020/02/21	4	60.90	13	60.16	61.10	-9	1,510	-0.60%
2020/02/17	0	0.00	1	60.70	60.70	-1	1,562	-0.06%
2020/02/14	3	61.10	0	0.00	61.20	3	1,570	0.19%
2020/02/13	0	0.00	2	61.30	60.80	-2	1,583	-0.13%
2020/02/12	2	60.90	0	0.00	61.40	2	1,611	0.12%
2020/02/11	2	59.15	1	59.10	59.30	1	1,633	0.06%
2020/02/10	5	58.54	1	59.50	58.60	4	1,748	0.23%
2020/02/07	11	62.10	0	0.00	62.10	11	1,775	0.62%
2020/02/06	3	63.03	1	63.80	63.60	2	1,771	0.11%
2020/02/05	22	62.20	103	62.23	62.00	-81	1,767	-4.58%	大賣/
2020/02/04	74	63.97	0	0.00	63.90	74	1,742	4.25%
2020/02/03	11	64.00	0	0.00	64.00	11	1,785	0.62%
2020/01/31	2	65.95	1	66.10	66.50	1	1,739	0.06%
2020/01/30	55	66.73	55	64.32	64.00	0	1,680	0.00%
2020/01/20	18	67.43	25	69.88	69.80	-7	1,608	-0.44%
2020/01/17	2	63.80	139	63.40	65.50	-137	1,322	-10.36%	大賣/鉅額交易
2020/01/16	12	59.67	0	0.00	59.60	12	1,247	0.96%
2020/01/15	0	0.00	3	59.40	59.90	-3	1,258	-0.24%
2020/01/14	5	58.70	2	59.20	58.80	3	1,273	0.24%
2020/01/13	5	58.60	0	0.00	58.80	5	1,296	0.39%
2020/01/09	6	57.97	0	0.00	57.90	6	1,349	0.44%
2020/01/08	20	57.13	0	0.00	57.20	20	1,373	1.46%
2020/01/07	85	57.87	1	57.40	57.60	84	1,448	5.80%
2020/01/06	4	59.03	0	0.00	58.20	4	1,448	0.28%
2020/01/02	0	0.00	10	60.90	61.00	-10	1,428	-0.70%
2019/12/31	0	0.00	10	60.00	60.90	-10	1,462	-0.68%
2019/12/30	1	61.10	0	0.00	60.30	1	1,466	0.07%
2019/12/26	0	0.00	1	61.00	61.00	-1	1,484	-0.07%
2019/12/23	0	0.00	1	61.50	61.50	-1	1,534	-0.07%
2019/12/20	0	0.00	2	61.30	61.30	-2	1,545	-0.13%
2019/12/19	0	0.00	1	61.30	61.30	-1	1,572	-0.06%
2019/12/09	1	60.30	0	0.00	60.70	1	1,690	0.06%
2019/12/06	1	60.70	0	0.00	60.20	1	1,688	0.06%
2019/12/02	1	62.50	0	0.00	62.30	1	1,700	0.06%
2019/11/28	0	0.00	1	65.00	65.00	-1	1,669	-0.06%
2019/11/22	1	63.30	0	0.00	63.30	1	1,604	0.06%
2019/11/20	0	0.00	2	63.80	63.90	-2	1,589	-0.13%
2019/11/15	0	0.00	2	64.40	64.50	-2	1,534	-0.13%
2019/11/14	1	63.90	1	63.60	64.10	0	1,514	0.00%
2019/11/13	2	62.80	0	0.00	63.60	2	1,496	0.13%
2019/11/08	2	64.20	0	0.00	64.70	2	1,422	0.14%
2019/11/07	3	66.03	11	66.05	64.50	-8	1,378	-0.58%
2019/11/06	1	64.40	1	63.40	63.90	0	1,247	0.00%
2019/11/04	1	61.40	5	61.40	61.10	-4	1,157	-0.35%
2019/11/01	1	60.50	0	0.00	61.00	1	1,141	0.09%
2019/10/31	2	60.80	0	0.00	60.40	2	1,124	0.18%
2019/10/29	5	58.70	5	59.50	58.30	0	1,048	0.00%
2019/10/25	0	0.00	10	60.00	60.20	-10	1,008	-0.99%
2019/10/23	1	59.00	0	0.00	58.80	1	981	0.10%
2019/10/22	1	59.00	0	0.00	59.40	1	970	0.10%
2019/10/21	0	0.00	4	60.30	60.20	-4	948	-0.42%
2019/10/16	15	58.83	0	0.00	58.90	15	873	1.72%
2019/10/15	1	59.10	1	59.40	59.00	0	847	0.00%
2019/10/14	0	0.00	2	56.00	55.70	-2	765	-0.26%
2019/10/09	0	0.00	2	55.10	55.00	-2	752	-0.27%
2019/10/07	0	0.00	6	55.90	56.10	-6	727	-0.83%
2019/10/02	2	54.20	1	54.30	54.80	1	694	0.14%
2019/09/24	0	0.00	10	55.30	54.80	-10	710	-1.41%
2019/09/23	8	55.24	13	56.01	55.50	-5	682	-0.73%
2019/09/20	0	0.00	5	52.34	52.90	-5	594	-0.84%
2019/09/18	0	0.00	1	51.60	51.60	-1	562	-0.18%
2019/09/17	1	51.90	0	0.00	51.90	1	558	0.18%
2019/09/11	5	51.44	0	0.00	51.50	5	552	0.91%
2019/09/06	0	0.00	3	50.23	50.10	-3	488	-0.61%
2019/08/28	1	48.00	0	0.00	47.80	1	451	0.22%
2019/08/22	2	48.25	0	0.00	48.25	2	466	0.43%
2019/08/08	1	47.80	0	0.00	48.10	1	481	0.21%
2019/08/06	0	0.00	1	47.60	47.60	-1	497	-0.20%
2019/08/05	1	47.40	0	0.00	47.30	1	501	0.20%
2019/08/02	3	48.55	0	0.00	48.00	3	505	0.59%
2019/08/01	0	0.00	3	49.27	48.60	-3	510	-0.59%
2019/07/30	1	48.35	0	0.00	48.20	1	511	0.20%
2019/07/18	0	0.00	1	47.90	47.95	-1	648	-0.15%
2019/07/17	3	48.58	0	0.00	48.35	3	650	0.46%
2019/07/16	1	48.80	0	0.00	48.90	1	652	0.15%
2019/07/11	0	0.00	1	48.10	48.35	-1	664	-0.15%
2019/07/10	0	0.00	1	47.85	47.85	-1	663	-0.15%
2019/07/09	4	47.48	0	0.00	47.40	4	664	0.60%
2019/07/08	10	47.70	0	0.00	47.65	10	665	1.50%
2019/07/04	0	0.00	3	48.43	48.35	-3	688	-0.44%
2019/07/03	2	47.85	0	0.00	48.10	2	687	0.29%
2019/07/02	0	0.00	12	51.46	51.50	-12	664	-1.80%
2019/06/28	1	50.70	0	0.00	50.70	1	630	0.16%
2019/06/03	0	0.00	5	49.20	49.35	-5	783	-0.64%
2019/05/30	1	48.00	0	0.00	48.70	1	847	0.12%
2019/05/24	0	0.00	1	48.30	48.30	-1	946	-0.11%
2019/05/21	1	48.25	0	0.00	48.00	1	990	0.10%
2019/05/16	1	48.80	0	0.00	48.80	1	1,056	0.09%
2019/05/08	2	49.05	0	0.00	49.25	2	1,207	0.17%
2019/05/06	2	49.20	0	0.00	49.10	2	1,235	0.16%
2019/05/02	1	49.70	0	0.00	49.95	1	1,240	0.08%
2019/04/30	1	49.00	0	0.00	49.65	1	1,243	0.08%
2019/04/29	0	0.00	8	50.60	50.60	-8	1,203	-0.66%
2019/04/26	1	51.40	0	0.00	51.50	1	1,202	0.08%
2019/04/25	2	52.30	2	52.15	52.50	0	1,201	0.00%
2019/04/18	1	50.70	0	0.00	50.70	1	1,251	0.08%
2019/04/17	1	51.30	1	51.70	51.30	0	1,308	0.00%
2019/04/16	1	51.00	0	0.00	51.20	1	1,311	0.08%
2019/04/15	1	50.80	0	0.00	51.00	1	1,324	0.08%
2019/04/12	1	50.90	0	0.00	50.80	1	1,334	0.07%
2019/04/11	0	0.00	6	51.63	51.50	-6	1,346	-0.45%
2019/04/10	0	0.00	1	51.30	52.00	-1	1,342	-0.07%
2019/04/08	0	0.00	5	51.40	51.40	-5	1,336	-0.37%
2019/04/02	0	0.00	5	50.80	50.90	-5	1,354	-0.37%
2019/04/01	0	50.70	0	0.00	50.60	0	1,362	0.00%
2019/03/29	1	50.70	0	0.00	50.70	1	1,360	0.07%
2019/03/28	0	0.00	5	50.40	50.20	-5	1,363	-0.37%
2019/03/25	2	49.68	0	0.00	49.95	2	1,386	0.14%
2019/03/21	0	50.70	1	50.00	50.60	-1	1,403	-0.07%
2019/03/20	1	50.60	1	50.30	50.30	0	1,422	0.00%
2019/03/19	0	0.00	2	51.10	51.00	-2	1,473	-0.14%
2019/03/18	0	0.00	1	51.20	51.00	-1	1,504	-0.07%
2019/03/15	1	50.80	0	0.00	51.10	1	1,558	0.06%
2019/03/13	1	50.60	0	0.00	50.50	1	1,648	0.06%
2019/03/12	1	50.50	2	50.90	50.70	-1	1,647	-0.06%
2019/03/08	10	50.50	0	0.00	50.10	10	1,643	0.61%
2019/03/07	6	50.45	0	0.00	50.60	6	1,622	0.37%
2019/03/06	2	51.85	1	51.10	51.00	1	1,583	0.06%
2019/03/05	1	52.70	0	0.00	52.60	1	1,540	0.06%
2019/03/04	1	52.10	10	53.50	53.70	-9	1,518	-0.59%
2019/02/26	0	0.00	3	51.90	51.40	-3	1,461	-0.21%
2019/02/22	3	51.10	19	50.87	50.70	-16	1,426	-1.12%
2019/02/21	1	51.40	0	0.00	51.30	1	1,416	0.07%
2019/02/20	4	51.30	6	51.60	51.10	-2	1,418	-0.14%
2019/02/18	2	50.50	0	0.00	50.70	2	1,419	0.14%
2019/02/15	3	50.80	5	51.02	51.00	-2	1,395	-0.14%
2019/02/14	0	0.00	1	51.20	52.00	-1	1,361	-0.07%
2019/02/13	2	50.50	6	50.63	50.40	-4	1,329	-0.30%
2019/02/12	3	49.97	21	49.71	49.90	-18	1,295	-1.39%
2019/02/11	0	0.00	9	48.53	48.70	-9	1,237	-0.73%
2019/01/30	1	47.00	0	0.00	46.90	1	1,190	0.08%
2019/01/25	1	47.80	3	48.22	47.00	-2	1,191	-0.17%
2019/01/24	0	0.00	5	47.20	47.70	-5	1,177	-0.42%
2019/01/23	0	0.00	3	47.00	46.90	-3	1,162	-0.26%
2019/01/22	1	47.00	0	0.00	47.10	1	1,154	0.09%
2019/01/16	10	47.00	0	0.00	46.60	10	1,135	0.88%
2019/01/15	2	46.50	0	0.00	47.15	2	1,119	0.18%
2019/01/14	2	46.65	0	0.00	46.50	2	1,102	0.18%
2019/01/11	4	47.66	1	47.10	46.80	3	1,091	0.27%
2019/01/10	0	0.00	2	46.50	47.30	-2	1,067	-0.19%
2019/01/09	2	46.60	10	47.01	46.95	-8	1,047	-0.76%
2019/01/08	1	45.75	0	0.00	45.75	1	984	0.10%
2019/01/07	10	45.03	0	0.00	44.85	10	972	1.03%
2019/01/03	1	45.45	1	45.40	45.35	0	971	0.00%
2018/12/28	0	0.00	0	44.75	45.00	0	955	0.00%
2018/12/27	10	45.20	0	0.00	44.95	10	961	1.04%
2018/12/24	0	0.00	5	45.20	45.25	-5	947	-0.53%
2018/12/18	0	0.00	2	45.00	44.95	-2	949	-0.21%
2018/12/17	2	45.45	1	45.30	44.60	1	938	0.11%
2018/12/13	1	45.10	1	44.85	44.60	0	922	0.00%
2018/12/12	1	46.20	7	45.88	44.95	-6	912	-0.66%
2018/12/11	1	45.15	1	44.85	45.15	0	882	0.00%
2018/12/10	2	44.53	10	44.47	44.30	-8	895	-0.89%
2018/12/07	0	0.00	1	44.00	43.80	-1	875	-0.11%
2018/12/06	10	43.45	0	0.00	43.20	10	924	1.08%
2018/12/04	1	42.80	0	0.00	42.00	1	1,017	0.10%
2018/12/03	0	0.00	1	43.00	42.80	-1	1,257	-0.08%
2018/11/28	0	0.00	10	41.90	42.00	-10	1,387	-0.72%
2018/11/22	0	0.00	1	41.60	41.50	-1	1,390	-0.07%
2018/11/06	0	0.00	7	39.15	39.20	-7	1,343	-0.52%
2018/11/05	0	0.00	5	40.30	40.05	-5	1,336	-0.37%
2018/10/31	7	38.20	1	38.10	38.80	6	1,294	0.46%
2018/10/30	1	37.65	0	0.00	37.50	1	1,290	0.08%
2018/10/17	1	39.15	0	0.00	38.85	1	1,256	0.08%
2018/10/16	10	38.92	0	0.00	38.90	10	1,252	0.80%
2018/10/15	1	38.85	0	0.00	39.00	1	1,249	0.08%
2018/10/11	3	38.00	0	0.00	37.65	3	1,235	0.24%
2018/10/08	0	0.00	1	41.00	41.10	-1	1,209	-0.08%
2018/10/05	0	0.00	1	40.15	40.40	-1	1,197	-0.08%
2018/10/02	1	43.80	0	0.00	43.70	1	1,146	0.09%
2018/09/25	2	43.55	3	43.40	43.50	-1	1,111	-0.09%
2018/09/17	1	43.90	140	43.98	43.70	-139	1,068	-13.01%	大賣/鉅額交易
2018/09/14	21	45.45	5	45.15	45.00	16	1,035	1.55%
2018/09/13	113	45.69	10	45.88	45.25	103	987	10.43%	大買/鉅額交易
2018/09/11	18	45.71	38	44.91	46.05	-20	876	-2.28%
2018/09/10	1	42.40	18	43.53	42.95	-17	740	-2.30%
2018/09/07	47	45.45	6	45.96	43.25	41	693	5.91%
2018/09/06	16	42.80	14	43.34	44.30	2	448	0.45%
2018/09/03	0	0.00	3	40.60	40.00	-3	303	-0.99%
2018/08/31	2	39.90	0	0.00	40.10	2	299	0.67%
2018/08/30	3	40.28	0	0.00	40.00	3	304	0.99%
2018/08/29	1	40.20	0	0.00	40.55	1	314	0.32%
2018/08/28	0	0.00	1	39.95	39.80	-1	311	-0.32%
2018/08/23	0	0.00	2	40.15	40.10	-2	316	-0.63%
2018/08/20	10	41.10	0	0.00	40.45	10	317	3.15%
2018/08/16	0	0.00	1	39.40	40.10	-1	309	-0.32%
2018/08/15	1	41.15	0	0.00	40.25	1	307	0.33%
2018/08/10	0	0.00	2	39.00	38.85	-2	278	-0.72%
2018/08/03	1	39.20	0	0.00	39.10	1	280	0.36%
2018/08/01	0	0.00	1	39.35	39.25	-1	283	-0.35%
2018/07/31	0	0.00	1	39.00	38.95	-1	283	-0.35%
2018/07/30	2	38.28	0	0.00	38.15	2	277	0.72%
2018/07/24	0	0.00	1	37.80	37.85	-1	280	-0.36%
2018/07/16	2	37.93	0	0.00	38.00	2	306	0.65%
2018/07/11	0	0.00	2	37.60	37.65	-2	316	-0.63%
2018/07/09	1	37.00	0	0.00	37.05	1	318	0.31%
2018/07/06	0	0.00	11	37.09	37.20	-11	321	-3.42%
2018/07/05	10	37.85	0	0.00	37.50	10	320	3.12%
2018/07/03	2	38.45	5	38.45	38.30	-3	319	-0.94%
2018/07/02	20	40.94	1	40.85	40.75	19	307	6.17%
2018/06/29	1	40.90	5	40.80	40.85	-4	294	-1.36%
2018/06/27	0	0.00	1	40.75	40.75	-1	286	-0.35%
2018/06/26	0.1	40.50	0	0.00	40.30	0.1	288	0.03%
2018/06/19	1	41.30	0	0.00	41.25	1	288	0.35%
2018/06/12	0	0.00	1	41.80	41.80	-1	289	-0.35%
2018/06/11	1	41.35	0	0.00	41.40	1	288	0.35%
2018/06/08	0	0.00	1	41.90	41.95	-1	290	-0.34%
2018/06/07	1	42.20	0	0.00	42.15	1	290	0.34%
2018/06/06	8	42.20	0	0.00	42.15	8	291	2.75%
2018/05/30	1	40.00	0	0.00	40.00	1	287	0.35%
2018/05/18	0	0.00	2	39.90	40.00	-2	311	-0.64%
2018/05/17	10	39.84	10	39.80	39.75	0	317	0.00%
2018/05/15	0	0.00	11	40.02	39.95	-11	332	-3.31%
2018/05/11	1	40.00	0	0.00	40.10	1	379	0.26%
2018/05/09	1	40.00	0	0.00	40.00	1	382	0.26%
2018/05/07	1	39.20	0	0.00	39.25	1	391	0.26%
2018/05/03	1	39.20	2	39.15	39.35	-1	403	-0.25%
2018/05/02	3	39.40	0	0.00	39.35	3	419	0.72%
2018/04/30	1	39.00	0	0.00	39.10	1	428	0.23%
2018/04/24	3	39.27	0	0.00	39.30	3	510	0.59%
2018/04/19	0	0.00	1	40.55	40.50	-1	602	-0.17%
2018/04/13	4	41.43	0	0.00	41.20	4	614	0.65%
2018/04/12	16	41.55	0	0.00	41.55	16	617	2.59%
2018/04/10	1	41.75	0	0.00	41.85	1	626	0.16%
2018/04/03	2	41.38	0	0.00	41.40	2	631	0.32%
2018/03/31	2	41.75	0	0.00	41.90	2	634	0.32%
2018/03/30	1	42.10	0	0.00	42.05	1	635	0.16%
2018/03/27	0	42.65	0	0.00	42.45	0	647	0.00%
2018/03/23	3	41.65	0	0.00	41.80	3	646	0.46%
2018/03/19	2	43.38	0	0.00	43.15	2	657	0.30%
2018/03/16	0	0.00	10	43.60	43.40	-10	665	-1.50%
2018/03/15	0	0.00	3	43.85	43.80	-3	662	-0.45%
2018/03/07	1	42.30	1	42.55	42.10	0	674	0.00%
2018/03/02	10	41.35	0	0.00	41.50	10	708	1.41%
2018/02/27	1	42.70	0	0.00	42.40	1	734	0.14%
2018/02/23	1	43.05	0	0.00	42.90	1	744	0.13%
2018/02/21	2	41.75	0	0.00	41.80	2	777	0.26%
2018/02/12	1	40.50	0	0.00	40.45	1	776	0.13%
2018/02/09	4	40.06	0	0.00	40.55	4	776	0.51%
2018/02/07	1	41.70	0	0.00	41.55	1	776	0.13%
2018/02/06	7	41.36	0	0.00	40.40	7	769	0.91%
2018/02/05	4	44.83	0	0.00	44.85	4	743	0.54%
2018/02/02	3	46.20	0	0.00	46.25	3	743	0.40%
2018/02/01	1	46.40	0	0.00	46.35	1	762	0.13%
2018/01/31	1	45.85	0	0.00	46.30	1	769	0.13%
2018/01/24	7	47.21	0	0.00	47.20	7	850	0.82%
2018/01/23	7	48.35	0	0.00	47.30	7	920	0.76%
2018/01/22	3	47.40	0	0.00	48.35	3	922	0.33%
2018/01/19	1	48.80	0	0.00	47.40	1	926	0.11%
2018/01/18	1	48.40	1	48.90	48.00	0	945	0.00%
2018/01/17	7	47.41	8	47.74	48.50	-1	927	-0.11%
2018/01/16	0	0.00	3	45.00	45.45	-3	863	-0.35%
2018/01/12	3	46.00	1	45.90	45.75	2	896	0.22%
2018/01/11	0	0.00	1	45.20	45.20	-1	949	-0.11%
2018/01/10	1	45.40	0	0.00	44.70	1	975	0.10%
2018/01/02	0	0.00	2	45.40	45.10	-2	1,554	-0.13%