久元 (6261)-台灣摩根士丹利券商分點個股進出

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

久元

(6261)

可現股當沖

股價
73.9
漲跌
▲1.4
漲幅
+1.93%
成交量
457張
產業
上櫃半導體類股▲3.49%
395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

久元 (6261)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	25	73.71	13	73.75	73.90	12	513	2.34%
2024/04/23	27	72.32	1	72.20	72.50	26	512	5.07%
2024/04/22	7	71.76	14	71.54	71.50	-7	514	-1.36%
2024/04/19	20	72.02	7	72.51	71.80	13	522	2.49%
2024/04/18	13	74.00	2	74.20	74.00	11	516	2.13%
2024/04/17	61	73.35	1	73.30	73.90	60	523	11.47%
2024/04/16	16	71.84	1	72.20	71.50	15	537	2.79%
2024/04/15	35	73.34	0	0.00	73.40	35	520	6.73%
2024/04/12	15	74.24	0	0.00	74.00	15	509	2.94%
2024/04/11	9	75.10	0	0.00	75.00	9	500	1.80%
2024/04/10	33	74.69	1	74.60	74.60	32	491	6.51%
2024/04/09	23	74.73	0	0.00	74.40	23	483	4.76%
2024/04/08	21	74.09	1	74.30	74.40	20	476	4.20%
2024/04/03	29	74.29	0	0.00	74.50	29	468	6.18%
2024/04/02	31	73.85	0	0.00	73.90	31	458	6.76%
2024/04/01	69	72.43	0	0.00	72.90	69	444	15.52%
2024/03/29	36	71.88	0	0.00	72.20	36	433	8.31%
2024/03/28	89	72.20	0	0.00	72.20	89	428	20.78%
2024/03/27	147	71.84	0	0.00	72.50	147	418	35.09%	大買/鉅額交易
2024/03/26	84	69.56	0	0.00	69.70	84	385	21.82%
2024/03/25	60	70.17	0	0.00	70.20	60	377	15.90%
2024/03/22	29	69.74	0	0.00	69.80	29	373	7.77%
2024/03/21	36	70.17	0	0.00	70.20	36	361	9.95%
2024/03/20	17	69.98	0	0.00	69.60	17	354	4.80%
2024/03/19	37	69.50	0	0.00	69.80	37	344	10.74%
2024/03/18	102	69.47	1	69.50	69.50	101	332	30.41%	大買/鉅額交易
2024/03/15	38	66.83	7	66.80	67.00	31	296	10.45%
2024/03/14	7	64.46	7	64.53	64.60	0	279	0.00%
2024/03/13	5	64.52	0	0.00	64.80	5	276	1.81%
2024/03/12	16	63.80	0	0.00	63.90	16	272	5.87%
2024/03/11	26	63.36	0	0.00	63.40	26	269	9.64%
2024/03/08	7	62.70	0	0.00	62.10	7	265	2.63%
2024/03/07	9	62.77	0	0.00	62.40	9	263	3.41%
2024/03/04	17	62.36	0	0.00	62.20	17	262	6.47%
2024/03/01	1	62.30	0	0.00	62.20	1	260	0.38%
2024/02/29	1	62.30	0	0.00	62.30	1	259	0.38%
2024/02/27	6	62.18	15	62.49	62.10	-9	258	-3.49%
2024/02/26	8	62.95	0	0.00	62.80	8	256	3.12%
2024/02/23	1	62.60	0	0.00	62.60	1	261	0.38%
2024/02/22	3	62.93	0	0.00	62.80	3	259	1.15%
2024/02/21	5	63.04	1	63.10	63.00	4	259	1.54%
2024/02/19	6	63.03	1	63.10	62.90	5	262	1.91%
2024/02/16	41	62.25	0	0.00	62.40	41	263	15.58%
2024/02/15	33	62.88	3	63.33	62.60	30	256	11.69%
2024/02/05	0	0.00	10	65.77	66.20	-10	238	-4.20%
2024/02/02	0	0.00	11	64.89	64.90	-11	224	-4.89%
2024/02/01	0	0.00	9	64.90	65.30	-9	224	-4.01%
2024/01/31	0	0.00	5	64.56	64.70	-5	225	-2.22%
2024/01/30	0	0.00	2	64.50	64.70	-2	224	-0.89%
2024/01/29	0	0.00	1	65.00	65.10	-1	224	-0.45%
2024/01/25	0	0.00	1	65.50	64.90	-1	222	-0.45%
2024/01/24	0	0.00	1	65.40	65.30	-1	221	-0.45%
2024/01/23	0	0.00	9	64.94	65.10	-9	220	-4.07%
2024/01/22	0	0.00	8	64.46	64.50	-8	219	-3.64%
2024/01/17	0	0.00	6	64.90	64.00	-6	216	-2.78%
2024/01/16	2	66.10	24	65.78	65.50	-22	220	-9.98%
2024/01/15	2	65.40	3	64.37	66.50	-1	241	-0.41%
2024/01/12	2	64.90	9	64.73	64.50	-7	228	-3.06%
2024/01/11	2	65.45	6	65.40	65.50	-4	224	-1.78%
2024/01/10	1	65.10	8	64.78	64.70	-7	214	-3.26%
2024/01/09	1	61.70	0	0.00	61.70	1	192	0.52%
2024/01/04	0	0.00	3	62.47	62.50	-3	192	-1.56%
2024/01/02	3	62.43	0	0.00	63.00	3	192	1.56%
2023/12/29	3	62.53	0	0.00	62.50	3	192	1.56%
2023/12/28	4	62.98	0	0.00	62.90	4	191	2.09%
2023/12/27	16	62.58	0	0.00	62.70	16	191	8.38%
2023/12/26	16	62.29	0	0.00	62.30	16	189	8.43%
2023/12/25	12	62.38	0	0.00	62.20	12	189	6.33%
2023/12/20	4	62.00	0	0.00	61.90	4	187	2.13%
2023/12/19	3	61.50	0	0.00	61.80	3	187	1.60%
2023/12/18	7	62.96	0	0.00	62.10	7	186	3.75%
2023/12/15	0	0.00	1	63.20	63.10	-1	184	-0.54%
2023/12/14	9	63.46	1	63.30	63.40	8	183	4.35%
2023/12/13	2	62.65	0	0.00	62.90	2	178	1.12%
2023/12/12	9	62.42	0	0.00	62.60	9	176	5.11%
2023/12/04	12	61.38	0	0.00	61.30	12	166	7.23%
2023/11/29	3	60.17	0	0.00	60.10	3	164	1.83%
2023/11/28	3	60.13	0	0.00	60.00	3	165	1.82%
2023/11/23	3	60.60	0	0.00	60.20	3	174	1.72%
2023/11/22	3	60.40	0	0.00	60.50	3	177	1.69%
2023/11/20	3	59.67	0	0.00	59.60	3	196	1.53%
2023/11/14	1	57.80	0	0.00	57.70	1	211	0.47%
2023/11/10	1	58.10	0	0.00	57.70	1	218	0.46%
2023/11/08	1	57.90	0	0.00	58.10	1	230	0.43%
2023/11/07	0	0.00	3	57.90	57.90	-3	235	-1.27%
2023/11/06	1	57.90	0	0.00	57.80	1	248	0.40%
2023/11/03	2	57.45	0	0.00	57.40	2	248	0.80%
2023/11/02	1	57.40	0	0.00	57.30	1	249	0.40%
2023/11/01	1	57.00	0	0.00	57.00	1	251	0.40%
2023/10/23	0	0.00	15	59.97	60.80	-15	252	-5.94%
2023/10/18	0	0.00	8	58.21	58.20	-8	230	-3.47%
2023/10/17	2	58.15	4	58.18	58.30	-2	230	-0.87%
2023/10/16	0	0.00	4	57.65	57.70	-4	232	-1.72%
2023/10/13	0	0.00	7	57.70	57.70	-7	235	-2.97%
2023/10/12	0	0.00	4	57.53	57.50	-4	237	-1.68%
2023/10/11	0	0.00	7	57.30	57.00	-7	238	-2.93%
2023/10/06	5	57.44	0	0.00	57.80	5	239	2.08%
2023/10/05	5	57.06	0	0.00	57.20	5	240	2.08%
2023/10/04	3	56.63	0	0.00	56.70	3	240	1.25%
2023/10/03	4	56.98	11	56.87	56.80	-7	241	-2.90%
2023/10/02	5	57.10	13	56.94	56.80	-8	242	-3.30%
2023/09/28	12	56.83	0	0.00	56.80	12	247	4.85%
2023/09/13	1	56.50	0	0.00	56.70	1	258	0.39%
2023/09/11	1	56.40	0	0.00	55.90	1	260	0.38%
2023/09/01	0	0.00	2	57.50	57.20	-2	259	-0.77%
2023/08/29	0	0.00	18	55.44	55.50	-18	253	-7.10%
2023/08/28	3	56.03	0	0.00	55.80	3	252	1.19%
2023/08/25	0	0.00	24	56.79	56.60	-24	248	-9.66%
2023/08/24	1	62.20	5	62.20	62.40	-4	233	-1.71%
2023/08/23	3	62.00	8	61.90	62.00	-5	225	-2.22%
2023/08/22	0	0.00	32	62.33	62.30	-32	218	-14.62%
2023/08/21	0	0.00	37	62.83	62.50	-37	212	-17.44%
2023/08/18	0	0.00	11	63.31	63.00	-11	208	-5.28%
2023/08/17	0	0.00	4	62.98	63.30	-4	206	-1.94%
2023/08/16	0	0.00	91	62.30	62.30	-91	206	-44.13%
2023/08/15	0	0.00	7	62.43	62.50	-7	203	-3.44%
2023/08/14	0	0.00	78	62.59	62.30	-78	201	-38.66%
2023/08/11	0	0.00	14	64.61	64.80	-14	191	-7.32%
2023/08/10	0	0.00	18	64.94	65.30	-18	185	-9.73%
2023/08/08	5	68.00	0	0.00	68.10	5	173	2.89%
2023/08/07	9	68.02	0	0.00	68.10	9	175	5.12%
2023/08/04	9	68.00	0	0.00	68.00	9	173	5.18%
2023/08/02	7	68.34	0	0.00	67.90	7	176	3.97%
2023/08/01	23	68.17	0	0.00	68.10	23	168	13.68%
2023/07/31	11	68.13	0	0.00	68.00	11	166	6.61%
2023/07/28	6	68.00	0	0.00	68.00	6	163	3.68%
2023/07/26	0	0.00	1	67.60	67.60	-1	162	-0.61%
2023/07/24	3	68.00	0	0.00	67.90	3	160	1.87%
2023/07/21	0	0.00	11	68.09	68.30	-11	159	-6.88%
2023/07/20	3	68.30	0	0.00	68.20	3	163	1.83%
2023/07/19	49	68.17	0	0.00	68.30	49	164	29.82%
2023/07/18	13	68.48	0	0.00	68.30	13	165	7.86%
2023/07/17	22	68.04	0	0.00	68.10	22	164	13.34%
2023/07/14	24	67.60	0	0.00	67.50	24	165	14.47%
2023/07/13	9	67.47	0	0.00	67.40	9	166	5.42%
2023/07/12	3	67.13	0	0.00	67.20	3	165	1.81%
2023/07/10	0	0.00	3	67.20	67.10	-3	167	-1.79%
2023/07/07	0	0.00	1	67.50	67.50	-1	168	-0.59%
2023/07/06	0	0.00	3	68.30	68.50	-3	169	-1.77%
2023/07/05	8	67.63	0	0.00	68.70	8	166	4.81%
2023/07/04	9	66.70	0	0.00	66.70	9	157	5.70%
2023/07/03	3	66.73	0	0.00	66.60	3	157	1.90%
2023/06/27	8	66.33	0	0.00	66.30	8	166	4.79%
2023/06/26	16	66.50	0	0.00	66.40	16	167	9.58%
2023/06/20	1	66.90	0	0.00	67.00	1	175	0.57%
2023/06/19	12	66.99	0	0.00	66.80	12	179	6.70%
2023/06/15	0	0.00	25	66.77	66.90	-25	187	-13.34%
2023/06/14	4	66.95	0	0.00	66.80	4	188	2.12%
2023/06/08	0	0.00	14	66.56	66.30	-14	199	-7.03%
2023/06/07	3	66.80	1	67.00	66.80	2	206	0.97%
2023/06/06	0	0.00	2	67.00	66.90	-2	209	-0.96%
2023/06/05	3	67.30	1	67.10	67.10	2	211	0.94%
2023/06/02	3	66.60	1	66.30	66.80	2	213	0.94%
2023/05/31	1	66.20	0	0.00	66.30	1	218	0.46%
2023/05/29	3	66.13	0	0.00	66.00	3	222	1.35%
2023/05/24	0	0.00	1	66.20	66.20	-1	225	-0.44%
2023/05/23	0	0.00	1	65.60	66.10	-1	228	-0.44%
2023/05/17	0	0.00	1	64.40	64.50	-1	229	-0.44%
2023/05/12	0	0.00	1	63.50	63.90	-1	230	-0.43%
2023/05/05	0	0.00	3	65.10	65.00	-3	229	-1.31%
2023/04/26	17	64.02	0	0.00	64.10	17	236	7.19%
2023/04/25	0	0.00	5	64.12	64.00	-5	236	-2.12%
2023/04/20	0	0.00	8	65.86	65.90	-8	228	-3.50%
2023/04/19	0	0.00	4	67.00	66.50	-4	226	-1.76%
2023/04/18	15	67.51	2	67.45	67.20	13	223	5.81%
2023/04/11	3	67.50	0	0.00	67.50	3	215	1.39%
2023/04/10	3	67.70	0	0.00	67.70	3	213	1.40%
2023/04/06	18	67.61	0	0.00	67.70	18	210	8.57%
2023/03/31	27	67.69	0	0.00	67.60	27	209	12.91%
2023/03/21	2	67.35	0	0.00	67.40	2	187	1.07%
2023/03/20	7	66.41	0	0.00	66.70	7	184	3.80%
2023/03/16	1	65.60	0	0.00	64.90	1	178	0.56%
2023/03/14	1	64.30	0	0.00	64.80	1	174	0.57%
2023/03/13	1	64.00	0	0.00	64.40	1	173	0.58%
2023/03/10	1	65.70	0	0.00	64.90	1	170	0.59%
2023/03/09	1	67.20	0	0.00	67.20	1	165	0.61%
2023/03/08	1	66.50	0	0.00	66.90	1	163	0.61%
2023/03/07	1	65.90	0	0.00	66.50	1	161	0.62%
2023/03/06	1	66.00	0	0.00	66.30	1	161	0.62%
2023/02/24	0	0.00	3	63.50	63.30	-3	150	-1.99%
2023/02/22	0	0.00	3	63.23	63.40	-3	151	-1.99%
2023/02/08	0	0.00	9	62.10	62.20	-9	161	-5.57%
2023/02/01	6	60.65	14	60.76	61.30	-8	156	-5.10%
2023/01/17	3	59.27	0	0.00	59.30	3	153	1.95%
2023/01/13	0	0.00	1	59.20	59.30	-1	153	-0.65%
2023/01/12	6	59.42	12	59.38	59.30	-6	153	-3.90%
2023/01/11	8	59.46	0	0.00	59.40	8	154	5.19%
2023/01/10	3	59.17	0	0.00	59.10	3	154	1.94%
2023/01/09	10	58.84	0	0.00	59.00	10	155	6.43%
2023/01/06	11	58.29	15	58.38	58.40	-4	157	-2.55%
2023/01/04	1	57.50	0	0.00	57.60	1	164	0.61%
2022/12/29	0	0.00	6	56.87	56.80	-6	173	-3.46%
2022/12/28	0	0.00	9	57.70	57.50	-9	173	-5.18%
2022/12/26	4	58.00	0	0.00	57.70	4	175	2.28%
2022/12/23	3	58.07	0	0.00	58.00	3	177	1.69%
2022/12/21	0	0.00	14	58.27	58.20	-14	185	-7.54%
2022/12/20	0	0.00	16	58.61	58.10	-16	187	-8.53%
2022/12/16	0	0.00	11	59.22	59.30	-11	195	-5.61%
2022/12/15	0	0.00	3	59.60	59.50	-3	197	-1.52%
2022/12/14	0	0.00	3	59.83	59.90	-3	198	-1.51%
2022/12/09	0	0.00	4	59.60	59.00	-4	195	-2.04%
2022/12/08	0	0.00	5	60.06	60.00	-5	191	-2.61%
2022/12/07	0	0.00	4	60.90	59.80	-4	193	-2.07%
2022/12/01	3	62.17	0	0.00	61.50	3	194	1.54%
2022/11/24	0	0.00	2	60.15	60.40	-2	192	-1.04%
2022/11/22	2	60.10	0	0.00	60.30	2	194	1.03%
2022/11/21	4	60.60	0	0.00	60.50	4	196	2.03%
2022/11/18	46	61.21	0	0.00	61.30	46	200	22.99%
2022/11/16	6	60.87	1	61.30	60.80	5	235	2.12%
2022/11/15	8	60.06	0	0.00	60.30	8	240	3.33%
2022/11/14	5	60.06	0	0.00	60.20	5	243	2.05%
2022/11/11	7	60.34	0	0.00	59.40	7	245	2.85%
2022/11/10	3	58.93	0	0.00	59.50	3	246	1.22%
2022/11/08	2	58.80	0	0.00	58.70	2	254	0.79%
2022/11/07	2	58.65	0	0.00	59.30	2	262	0.76%
2022/11/04	7	58.10	0	0.00	58.60	7	265	2.64%
2022/10/31	1	56.50	0	0.00	56.50	1	284	0.35%
2022/10/28	1	55.00	0	0.00	54.80	1	284	0.35%
2022/10/21	1	54.20	0	0.00	54.10	1	290	0.34%
2022/10/11	0	0.00	3	55.70	55.60	-3	296	-1.01%
2022/10/05	0	0.00	2	58.45	58.10	-2	300	-0.67%
2022/09/12	4	63.38	0	0.00	63.60	4	346	1.15%
2022/09/07	5	63.06	0	0.00	62.90	5	353	1.41%
2022/09/06	0	0.00	3	64.13	63.60	-3	352	-0.85%
2022/08/31	1	65.20	0	0.00	65.30	1	351	0.28%
2022/08/24	0	0.00	15	66.55	66.40	-15	342	-4.38%
2022/08/19	2	71.50	0	0.00	72.00	2	295	0.68%
2022/08/18	11	71.02	0	0.00	70.90	11	288	3.81%
2022/08/15	2	71.30	0	0.00	71.10	2	278	0.72%
2022/08/12	0	0.00	2	69.90	70.20	-2	270	-0.74%
2022/08/10	10	67.93	16	67.94	67.80	-6	257	-2.33%
2022/08/09	3	69.87	0	0.00	69.20	3	253	1.18%
2022/08/08	4	68.05	0	0.00	68.60	4	249	1.60%
2022/08/04	2	66.70	0	0.00	67.30	2	253	0.79%
2022/07/29	2	67.90	0	0.00	67.90	2	262	0.76%
2022/07/27	3	68.20	0	0.00	68.30	3	262	1.14%
2022/07/25	1	68.50	0	0.00	68.10	1	263	0.38%
2022/07/22	5	69.08	0	0.00	68.70	5	263	1.90%
2022/07/20	8	67.85	0	0.00	67.60	8	269	2.96%
2022/07/18	1	66.60	0	0.00	66.80	1	270	0.37%
2022/07/15	1	65.30	0	0.00	66.10	1	269	0.37%
2022/07/13	0	0.00	1	63.10	63.20	-1	263	-0.38%
2022/07/12	0	0.00	3	62.63	62.10	-3	263	-1.14%
2022/07/07	1	63.00	0	0.00	63.00	1	261	0.38%
2022/07/06	1	62.00	2	61.25	61.40	-1	262	-0.38%
2022/07/05	0	0.00	3	62.53	62.60	-3	265	-1.13%
2022/07/01	0	0.00	1	62.60	62.50	-1	271	-0.37%
2022/06/30	0	0.00	8	66.46	66.00	-8	261	-3.06%
2022/06/28	0	0.00	1	67.20	67.20	-1	254	-0.39%
2022/06/27	1	67.70	0	0.00	67.80	1	256	0.39%
2022/06/24	2	66.85	0	0.00	66.80	2	257	0.78%
2022/06/22	2	67.65	0	0.00	67.30	2	262	0.76%
2022/06/21	8	67.86	0	0.00	68.30	8	262	3.04%
2022/06/20	12	68.40	0	0.00	67.10	12	266	4.51%
2022/06/17	8	70.61	2	71.95	70.60	6	254	2.36%
2022/06/16	3	72.80	0	0.00	72.50	3	248	1.21%
2022/06/15	2	73.60	0	0.00	73.50	2	253	0.79%
2022/06/14	3	73.37	5	73.08	73.30	-2	262	-0.76%
2022/06/10	0	0.00	1	75.20	75.20	-1	269	-0.37%
2022/06/09	0	0.00	4	75.98	76.00	-4	274	-1.46%
2022/06/08	0	0.00	4	76.70	76.70	-4	280	-1.43%
2022/06/07	2	76.85	5	76.86	76.90	-3	294	-1.02%
2022/06/06	0	0.00	6	76.57	76.80	-6	308	-1.94%
2022/06/02	7	76.84	0	0.00	76.60	7	374	1.87%
2022/06/01	4	76.73	2	76.70	76.50	2	390	0.51%
2022/05/31	4	75.65	0	0.00	75.70	4	401	1.00%
2022/05/30	16	75.33	0	0.00	75.50	16	407	3.93%
2022/05/27	7	74.46	0	0.00	74.30	7	411	1.70%
2022/05/26	5	74.52	0	0.00	74.10	5	422	1.18%
2022/05/24	5	74.48	1	74.10	73.90	4	446	0.90%
2022/05/23	1	75.40	1	75.50	75.50	0	449	0.00%
2022/05/20	2	75.80	1	75.20	75.20	1	461	0.22%
2022/05/19	3	75.00	0	0.00	75.60	3	465	0.65%
2022/05/18	10	75.97	0	0.00	75.60	10	468	2.14%
2022/05/16	8	74.48	1	74.60	74.50	7	477	1.47%
2022/05/13	5	72.38	0	0.00	72.80	5	475	1.05%
2022/05/12	7	72.16	0	0.00	71.80	7	483	1.45%
2022/05/11	4	72.20	0	0.00	72.00	4	487	0.82%
2022/05/10	4	72.60	2	71.70	72.80	2	494	0.40%
2022/05/04	14	75.04	0	0.00	75.00	14	534	2.62%
2022/05/03	7	73.33	0	0.00	73.30	7	553	1.26%
2022/04/28	1	73.70	1	73.00	73.00	0	604	0.00%
2022/04/27	1	73.50	1	73.30	73.40	0	633	0.00%
2022/04/20	0	0.00	1	78.30	78.50	-1	948	-0.11%
2022/04/19	0	0.00	2	77.20	77.10	-2	1,049	-0.19%
2022/04/18	0	0.00	2	77.30	77.10	-2	1,072	-0.19%
2022/04/15	0	0.00	2	77.05	77.00	-2	1,082	-0.18%
2022/04/14	0	0.00	5	77.92	77.90	-5	1,092	-0.46%
2022/04/13	4	78.13	0	0.00	78.20	4	1,098	0.36%
2022/04/12	0	0.00	3	77.33	77.40	-3	1,111	-0.27%
2022/04/11	0	0.00	10	78.26	78.00	-10	1,116	-0.90%
2022/04/08	2	78.90	7	78.71	79.30	-5	1,124	-0.44%
2022/04/07	4	78.50	25	79.30	78.20	-21	1,130	-1.86%
2022/04/06	3	80.10	6	80.08	79.90	-3	1,123	-0.27%
2022/04/01	0	0.00	8	79.93	80.60	-8	1,129	-0.71%
2022/03/30	8	81.95	0	0.00	81.90	8	1,140	0.70%
2022/03/29	2	81.55	1	81.70	81.50	1	1,144	0.09%
2022/03/28	1	81.40	0	0.00	81.40	1	1,151	0.09%
2022/03/25	28	82.25	0	0.00	81.80	28	1,154	2.42%
2022/03/24	12	81.96	0	0.00	82.00	12	1,154	1.04%
2022/03/23	14	82.01	0	0.00	81.80	14	1,160	1.21%
2022/03/22	0	0.00	1	81.40	81.90	-1	1,161	-0.09%
2022/03/18	9	81.02	1	80.80	81.10	8	1,184	0.68%
2022/03/16	0	0.00	1	79.10	79.00	-1	1,206	-0.08%
2022/03/14	7	80.46	1	80.30	80.60	6	1,218	0.49%
2022/03/11	6	79.97	0	0.00	80.10	6	1,223	0.49%
2022/03/10	5	80.26	4	80.20	80.20	1	1,226	0.08%
2022/03/09	13	78.15	20	78.03	78.60	-7	1,223	-0.57%
2022/03/08	11	77.06	84	77.59	76.30	-73	1,235	-5.91%
2022/03/07	8	82.45	16	82.96	82.10	-8	1,180	-0.68%
2022/03/04	33	84.98	0	0.00	84.80	33	1,178	2.80%
2022/03/03	65	84.63	0	0.00	84.80	65	1,200	5.42%
2022/03/02	7	83.91	22	83.51	84.10	-15	1,255	-1.19%
2022/03/01	9	83.60	19	83.76	83.90	-10	1,295	-0.77%
2022/02/25	2	82.05	26	82.07	82.00	-24	1,430	-1.68%
2022/02/24	6	82.05	54	81.66	81.50	-48	1,558	-3.08%
2022/02/23	0	0.00	29	82.98	83.20	-29	1,571	-1.85%
2022/02/22	1	82.80	21	82.86	82.70	-20	1,594	-1.25%
2022/02/21	1	83.70	0	0.00	83.70	1	1,611	0.06%
2022/02/18	1	83.70	0	0.00	83.70	1	1,626	0.06%
2022/02/17	1	83.80	0	0.00	83.70	1	1,674	0.06%
2022/02/16	12	84.07	5	84.14	84.20	7	1,725	0.41%
2022/02/15	8	83.75	63	83.44	83.40	-55	1,758	-3.13%
2022/02/14	0	0.00	42	83.19	83.10	-42	1,768	-2.38%
2022/02/10	1	85.00	0	0.00	85.10	1	1,790	0.06%
2022/02/09	0	0.00	2	85.50	85.40	-2	1,798	-0.11%
2022/02/08	1	83.90	25	83.23	83.50	-24	1,796	-1.34%
2022/02/07	0	0.00	78	82.35	82.80	-78	1,805	-4.32%
2022/01/26	0	0.00	53	82.08	81.80	-53	1,822	-2.91%
2022/01/25	0	0.00	13	82.40	82.30	-13	1,865	-0.70%
2022/01/24	3	84.13	1	84.20	84.00	2	1,924	0.10%
2022/01/21	10	86.16	1	86.10	85.20	9	1,919	0.47%
2022/01/20	45	88.25	0	0.00	88.40	45	1,920	2.34%
2022/01/19	12	87.78	0	0.00	87.90	12	1,909	0.63%
2022/01/18	88	88.89	1	88.90	86.60	87	1,897	4.58%
2022/01/17	27	87.93	7	87.60	88.00	20	1,867	1.07%
2022/01/14	5	86.34	8	86.34	88.10	-3	1,861	-0.16%
2022/01/13	1	88.30	56	88.18	88.50	-55	1,832	-3.00%
2022/01/12	7	86.59	38	85.83	85.90	-31	1,694	-1.83%
2022/01/11	0	0.00	2	83.30	83.40	-2	1,618	-0.12%
2022/01/10	2	82.65	51	81.70	82.80	-49	1,636	-2.99%
2022/01/07	0	0.00	18	81.66	81.50	-18	1,646	-1.09%
2022/01/06	32	82.50	5	82.76	82.40	27	1,662	1.62%
2022/01/05	0	0.00	4	83.35	82.50	-4	1,705	-0.23%
2022/01/04	0	0.00	20	84.34	84.10	-20	1,731	-1.16%
2022/01/03	18	84.62	16	84.38	84.30	2	1,789	0.11%
2021/12/30	11	83.65	2	83.50	84.00	9	1,801	0.50%
2021/12/29	0	0.00	14	83.18	83.20	-14	1,801	-0.78%
2021/12/28	1	83.40	0	0.00	83.10	1	1,811	0.06%
2021/12/24	0	0.00	10	83.06	82.90	-10	1,843	-0.54%
2021/12/23	3	83.30	2	83.00	83.00	1	1,847	0.05%
2021/12/22	12	83.10	18	83.07	82.90	-6	1,870	-0.32%
2021/12/21	1	82.20	12	82.21	82.20	-11	1,871	-0.59%
2021/12/20	1	81.90	11	81.70	81.80	-10	1,876	-0.53%
2021/12/17	5	82.02	3	81.83	82.00	2	1,883	0.11%
2021/12/16	0	0.00	8	82.78	83.00	-8	1,887	-0.42%
2021/12/15	0	0.00	16	81.91	81.90	-16	1,899	-0.84%
2021/12/14	2	81.40	79	82.24	81.30	-77	1,903	-4.05%
2021/12/13	0	0.00	34	83.42	83.30	-34	1,894	-1.79%
2021/12/10	1	83.50	38	83.33	83.10	-37	1,906	-1.94%
2021/12/09	0	0.00	5	84.70	84.70	-5	1,900	-0.26%
2021/12/08	1	85.30	4	84.90	85.00	-3	1,964	-0.15%
2021/12/06	13	85.42	0	0.00	85.40	13	1,968	0.66%
2021/12/02	1	84.40	0	0.00	83.80	1	2,022	0.05%
2021/12/01	1	85.40	5	85.52	85.60	-4	2,036	-0.20%
2021/11/30	1	85.50	3	85.27	85.20	-2	2,047	-0.10%
2021/11/29	5	84.14	46	83.94	84.70	-41	2,059	-1.99%
2021/11/26	16	85.62	33	87.29	85.40	-17	2,044	-0.83%
2021/11/25	3	89.80	8	89.51	88.90	-5	1,993	-0.25%
2021/11/24	10	91.08	256	91.54	89.90	-246	1,970	-12.48%	大賣/鉅額交易
2021/11/23	130	91.40	0	0.00	92.00	130	1,865	6.97%	大買/鉅額交易
2021/11/22	111	88.73	0	0.00	89.00	111	1,771	6.27%	大買/鉅額交易
2021/11/19	3	87.43	0	0.00	87.10	3	1,777	0.17%
2021/11/18	25	88.98	1	88.30	88.40	24	1,782	1.35%
2021/11/17	69	89.13	0	0.00	88.90	69	1,790	3.85%
2021/11/16	31	89.79	0	0.00	88.50	31	1,808	1.71%
2021/11/15	7	87.94	5	87.52	89.40	2	1,796	0.11%
2021/11/12	35	87.70	3	87.30	86.70	32	1,796	1.78%
2021/11/11	58	86.86	0	0.00	86.70	58	1,806	3.21%
2021/11/10	61	86.25	3	86.17	86.30	58	1,862	3.11%
2021/11/09	39	86.76	0	0.00	86.30	39	1,896	2.06%
2021/11/08	45	86.81	0	0.00	86.50	45	1,906	2.36%
2021/11/05	23	86.16	0	0.00	86.10	23	1,951	1.18%
2021/11/04	6	88.23	0	0.00	87.20	6	2,011	0.30%
2021/11/03	26	88.07	8	87.91	88.10	18	2,062	0.87%
2021/11/02	0	0.00	2	88.15	87.50	-2	2,152	-0.09%
2021/11/01	68	88.98	5	89.36	89.40	63	2,156	2.92%
2021/10/29	41	84.91	1	85.50	84.40	40	2,139	1.87%
2021/10/28	33	84.86	0	0.00	84.70	33	2,162	1.53%
2021/10/27	14	83.46	0	0.00	83.70	14	2,189	0.64%
2021/10/26	7	83.66	0	0.00	82.20	7	2,235	0.31%
2021/10/25	26	83.41	0	0.00	84.20	26	2,297	1.13%
2021/10/22	5	82.32	0	0.00	82.80	5	2,444	0.20%
2021/10/21	7	82.00	13	82.45	81.60	-6	2,725	-0.22%
2021/10/18	3	81.30	0	0.00	81.40	3	3,159	0.09%
2021/10/15	1	80.20	0	0.00	80.00	1	3,183	0.03%
2021/10/14	1	79.60	13	81.26	79.70	-12	3,220	-0.37%
2021/10/13	0	0.00	12	80.62	80.40	-12	3,230	-0.37%
2021/10/12	0	0.00	23	81.04	81.10	-23	3,227	-0.71%
2021/10/08	0	0.00	40	81.10	81.10	-40	3,270	-1.22%
2021/10/07	0	0.00	14	76.77	77.30	-14	3,281	-0.43%
2021/10/06	4	74.10	0	0.00	73.40	4	3,384	0.12%
2021/10/05	0	0.00	4	73.00	74.00	-4	3,471	-0.12%
2021/10/04	55	73.43	0	0.00	72.60	55	3,581	1.54%
2021/09/30	0	0.00	101	75.74	76.00	-101	3,843	-2.63%	大賣/鉅額交易
2021/09/29	0	0.00	14	75.42	74.80	-14	3,930	-0.36%
2021/09/28	0	0.00	16	78.05	77.60	-16	4,089	-0.39%
2021/09/27	0	0.00	17	78.84	78.80	-17	4,152	-0.41%
2021/09/24	0	0.00	22	78.85	79.20	-22	4,223	-0.52%
2021/09/23	0	0.00	1	77.10	77.30	-1	4,252	-0.02%
2021/09/22	0	0.00	29	77.30	77.60	-29	4,307	-0.67%
2021/09/17	0	0.00	5	79.00	79.50	-5	4,411	-0.11%
2021/09/16	0	0.00	17	78.96	79.00	-17	4,515	-0.38%
2021/09/13	0	0.00	1	80.50	79.90	-1	4,727	-0.02%
2021/09/10	26	83.18	0	0.00	83.50	26	4,695	0.55%
2021/09/08	60	83.15	0	0.00	82.60	60	4,777	1.26%
2021/09/07	69	83.76	0	0.00	84.30	69	4,795	1.44%
2021/09/06	7	87.76	0	0.00	86.10	7	4,799	0.15%
2021/09/02	17	88.32	0	0.00	87.70	17	4,792	0.35%
2021/09/01	0	0.00	2	88.45	89.00	-2	4,836	-0.04%
2021/08/27	13	91.06	0	0.00	90.50	13	4,967	0.26%
2021/08/26	4	90.50	0	0.00	90.60	4	5,035	0.08%
2021/08/24	22	89.70	0	0.00	88.10	22	5,072	0.43%
2021/08/23	2	89.60	0	0.00	89.60	2	5,148	0.04%
2021/08/18	4	83.50	0	0.00	87.80	4	5,200	0.08%
2021/08/17	16	85.91	0	0.00	84.00	16	5,242	0.31%
2021/08/16	64	88.21	0	0.00	87.40	64	5,243	1.22%
2021/08/13	0	0.00	30	91.81	90.60	-30	5,221	-0.57%
2021/08/12	49	90.23	0	0.00	91.00	49	5,219	0.94%
2021/08/10	36	92.18	0	0.00	91.80	36	5,270	0.68%
2021/08/06	0	0.00	4	98.58	98.10	-4	5,335	-0.07%
2021/08/05	5	96.70	0	0.00	98.50	5	5,308	0.09%
2021/08/04	0	0.00	9	96.73	96.20	-9	5,429	-0.17%
2021/08/03	6	94.40	4	95.00	96.00	2	5,493	0.04%
2021/08/02	1	93.70	31	93.49	93.60	-30	5,612	-0.53%
2021/07/30	0	0.00	1	92.70	91.40	-1	5,716	-0.02%
2021/07/27	0	0.00	141	100.78	94.80	-141	5,828	-2.42%	大賣/鉅額交易
2021/07/26	43	100.01	68	101.07	104.50	-25	5,696	-0.44%
2021/07/23	12	95.88	34	95.11	95.00	-22	5,638	-0.39%
2021/07/22	30	96.35	87	94.91	94.10	-57	5,878	-0.97%
2021/07/21	0	0.00	5	93.10	93.10	-5	5,868	-0.09%
2021/07/20	47	91.57	14	91.20	90.30	33	5,968	0.55%
2021/07/19	49	92.68	0.4	92.99	91.80	48.6	6,102	0.80%
2021/07/16	23	93.09	0	0.00	92.90	23	6,344	0.36%
2021/07/15	0	0.00	68	92.81	92.50	-68	6,555	-1.04%
2021/07/14	0	0.00	4	92.25	93.50	-4	6,646	-0.06%
2021/07/13	13	92.09	31	94.23	91.20	-18	6,610	-0.27%
2021/07/12	55	94.39	38	95.14	95.60	17	6,531	0.26%
2021/07/09	52	92.50	9	94.66	91.90	43	6,524	0.66%
2021/07/08	2	96.00	17	97.52	96.00	-15	6,457	-0.23%
2021/07/07	17	94.13	0	0.00	97.00	17	6,414	0.27%
2021/07/05	65.2	91.77	0	0.00	92.20	65.2	6,286	1.04%
2021/07/02	1	88.20	1	88.50	88.50	0	6,124	0.00%
2021/07/01	23	87.79	0	0.00	87.50	23	6,091	0.38%
2021/06/30	1.2	87.12	0	0.00	87.10	1.2	6,039	0.02%
2021/06/28	0	0.00	10	89.50	88.90	-10	5,967	-0.17%
2021/06/25	21	87.35	0	0.00	86.70	21	5,863	0.36%
2021/06/24	56	84.28	7	86.50	86.50	49	5,777	0.85%
2021/06/23	43	84.12	0	0.00	84.30	43	5,680	0.76%
2021/06/22	8	80.40	0	0.00	80.10	8	5,565	0.14%
2021/06/18	3	82.80	0	0.00	82.20	3	5,525	0.05%
2021/06/16	1	81.20	0	0.00	80.10	1	5,489	0.02%
2021/06/15	1	81.30	0	0.00	81.20	1	5,463	0.02%
2021/06/11	7	79.80	0	0.00	79.60	7	5,430	0.13%
2021/06/09	3	79.13	0	0.00	78.70	3	5,432	0.06%
2021/06/08	1	80.70	0	0.00	80.50	1	5,407	0.02%
2021/06/07	17	81.47	0	0.00	81.80	17	5,378	0.32%
2021/06/04	0	0.00	10	80.90	80.70	-10	5,327	-0.19%
2021/06/03	33	79.11	0	0.00	80.90	33	5,281	0.62%
2021/06/02	15	80.41	0	0.00	78.90	15	5,177	0.29%
2021/05/28	28	77.26	0	0.00	77.60	28	4,980	0.56%
2021/05/25	4	77.20	0	0.00	77.70	4	4,834	0.08%
2021/05/24	4	73.50	0	0.00	75.70	4	4,749	0.08%
2021/05/21	0	0.00	4	73.78	74.00	-4	4,705	-0.08%
2021/05/20	0	0.00	100	73.42	73.50	-100	4,667	-2.14%
2021/05/19	5	73.00	0	0.00	74.60	5	4,627	0.11%
2021/05/18	0	0.00	9	73.17	73.20	-9	4,572	-0.20%
2021/05/17	22	68.68	11	68.02	67.70	11	4,496	0.24%
2021/05/14	1	72.70	171	75.15	73.10	-170	4,395	-3.87%	大賣/鉅額交易
2021/05/13	0	0.00	18	73.68	74.00	-18	4,299	-0.42%
2021/05/12	9	71.19	40	75.13	74.40	-31	4,214	-0.74%
2021/05/11	25	74.84	19	77.43	76.40	6	4,042	0.15%
2021/05/10	1	82.10	166	82.24	82.00	-165	3,925	-4.20%	大賣/鉅額交易
2021/05/07	3	77.20	77	79.83	82.50	-74	3,788	-1.95%
2021/05/06	350	75.44	52	76.16	75.00	298	3,670	8.12%	大買/鉅額交易
2021/05/05	201	78.99	1	78.10	77.20	200	3,544	5.64%	大買/鉅額交易
2021/05/04	1	81.20	32	81.37	80.70	-31	3,446	-0.90%
2021/05/03	0	0.00	54	87.30	87.00	-54	3,264	-1.65%
2021/04/29	0	0.00	803	85.98	88.90	-803	3,101	-25.89%	大賣/鉅額交易
2021/04/28	47	86.81	55	89.77	88.40	-8	2,903	-0.28%
2021/04/27	0	0.00	69	84.79	85.00	-69	2,613	-2.64%
2021/04/26	0	0.00	159	83.52	84.90	-159	2,504	-6.35%	大賣/鉅額交易
2021/04/23	0	0.00	366	80.09	83.20	-366	2,352	-15.56%	大賣/鉅額交易
2021/04/22	44	76.04	306	81.09	78.90	-262	2,192	-11.95%	大賣/鉅額交易
2021/04/21	10	78.35	377	78.99	81.00	-367	1,944	-18.87%	大賣/鉅額交易
2021/04/20	38	75.31	77	72.38	77.10	-39	1,694	-2.30%
2021/04/19	0	0.00	361	70.07	70.10	-361	1,533	-23.55%	大賣/鉅額交易
2021/04/16	0	0.00	171	70.89	71.00	-171	1,501	-11.39%	大賣/鉅額交易
2021/04/15	77	71.48	5	71.90	71.90	72	1,465	4.91%
2021/04/14	57	68.34	57	68.66	68.80	0	1,426	0.00%
2021/04/13	64	71.37	51	71.45	70.40	13	1,399	0.93%
2021/04/12	0	0.00	69	71.53	70.60	-69	1,395	-4.95%
2021/04/09	1	71.10	15	71.61	70.80	-14	1,417	-0.99%
2021/04/08	0	0.00	210	68.02	68.10	-210	1,312	-16.00%	大賣/鉅額交易
2021/04/07	3	66.83	213	67.67	68.10	-210	1,287	-16.31%	大賣/鉅額交易
2021/04/06	1	66.70	14	66.79	66.60	-13	1,248	-1.04%
2021/03/31	15	67.91	0	0.00	67.60	15	1,205	1.24%
2021/03/30	10	67.40	0	0.00	67.50	10	1,199	0.83%
2021/03/29	2	66.80	169	67.00	66.80	-167	1,184	-14.09%	大賣/鉅額交易
2021/03/26	16	66.36	0	0.00	66.10	16	1,166	1.37%
2021/03/24	2	65.70	0	0.00	66.10	2	1,151	0.17%
2021/03/22	0	0.00	116	67.07	67.10	-116	1,123	-10.32%	大賣/鉅額交易
2021/03/19	80	65.85	0	0.00	66.50	80	1,098	7.28%
2021/03/18	134	65.17	0	0.00	65.20	134	1,069	12.53%	大買/鉅額交易
2021/03/17	4	65.10	7	65.03	64.70	-3	1,070	-0.28%
2021/03/16	13	65.38	0	0.00	64.90	13	1,070	1.21%
2021/03/15	18	65.24	0	0.00	65.40	18	1,068	1.69%
2021/03/12	140	64.57	32	64.31	64.30	108	1,052	10.27%	大買/鉅額交易
2021/03/11	20	63.81	7	63.87	63.70	13	1,038	1.25%
2021/03/10	11	63.26	1	64.10	64.10	10	1,038	0.96%
2021/03/09	1	61.50	17	60.94	61.50	-16	1,027	-1.56%
2021/03/08	0	0.00	21	61.25	61.00	-21	1,076	-1.95%
2021/03/05	1	61.20	35	61.31	61.10	-34	1,090	-3.12%
2021/03/04	0	0.00	27	61.66	61.60	-27	1,147	-2.35%
2021/03/03	0	0.00	42	61.94	61.80	-42	1,312	-3.20%
2021/03/02	5	63.48	5	62.32	62.20	0	1,300	0.00%
2021/02/26	4	62.98	0	0.00	62.90	4	1,304	0.31%
2021/02/25	3	63.87	0	0.00	63.70	3	1,308	0.23%
2021/02/24	17	63.74	4	63.30	63.40	13	1,305	1.00%
2021/02/23	3	63.23	1	63.10	63.10	2	1,295	0.15%
2021/02/22	10	63.59	0	0.00	63.50	10	1,292	0.77%
2021/02/19	5	62.96	0	0.00	63.00	5	1,285	0.39%
2021/02/18	2	62.40	104	62.45	62.40	-102	1,279	-7.97%	大賣/鉅額交易
2021/02/17	0	0.00	17	61.75	61.80	-17	1,278	-1.33%
2021/02/05	0	0.00	8	61.15	61.30	-8	1,281	-0.62%
2021/02/04	2	60.75	29	60.77	60.50	-27	1,288	-2.10%
2021/02/02	1	61.40	2	61.40	61.30	-1	1,289	-0.08%
2021/02/01	1	61.60	2	60.75	61.30	-1	1,282	-0.08%
2021/01/29	46	62.73	20	62.09	61.60	26	1,276	2.04%
2021/01/28	12	64.38	2	63.80	63.60	10	1,254	0.80%
2021/01/27	17	62.28	0	0.00	62.90	17	1,211	1.40%
2021/01/26	7	62.86	0	0.00	61.70	7	1,205	0.58%
2021/01/25	12	62.27	0	0.00	62.20	12	1,193	1.01%
2021/01/22	12	62.27	111	62.34	62.50	-99	1,185	-8.35%	大賣/
2021/01/21	13	63.66	99	62.61	62.20	-86	1,178	-7.29%
2021/01/20	21	64.60	28	63.36	62.80	-7	1,162	-0.60%
2021/01/19	33	64.65	43	64.52	64.10	-10	1,124	-0.89%
2021/01/18	81	63.57	18	63.02	64.40	63	1,098	5.73%
2021/01/15	85	64.17	17	64.21	63.60	68	1,089	6.24%
2021/01/14	116	63.79	0	0.00	64.20	116	1,067	10.87%	大買/鉅額交易
2021/01/13	31	62.93	0	0.00	62.90	31	1,035	2.99%
2021/01/12	63	63.39	19	63.42	62.20	44	1,028	4.28%
2021/01/11	50	63.67	0	0.00	63.50	50	1,015	4.93%
2021/01/08	13	62.94	0	0.00	62.80	13	1,006	1.29%
2021/01/07	0	0.00	53	64.41	63.80	-53	996	-5.32%
2021/01/06	47	63.21	35	63.22	64.20	12	949	1.26%
2021/01/05	41	65.18	29	65.36	64.50	12	921	1.30%
2021/01/04	63	64.83	0	0.00	65.50	63	873	7.21%
2020/12/31	30	61.80	0	0.00	62.00	30	799	3.75%
2020/12/30	13	60.85	0	0.00	61.00	13	780	1.67%
2020/12/29	5	60.72	0	0.00	60.60	5	782	0.64%
2020/12/28	32	60.95	0	0.00	61.20	32	782	4.09%
2020/12/25	7	60.97	0	0.00	60.90	7	778	0.90%
2020/12/24	9	60.89	6	60.83	60.80	3	776	0.39%
2020/12/23	0	0.00	1	58.70	60.50	-1	768	-0.13%
2020/12/22	12	59.54	5	59.44	58.60	7	777	0.90%
2020/12/21	9	57.80	10	58.52	58.80	-1	778	-0.13%
2020/12/18	4	59.00	0	0.00	59.00	4	773	0.52%
2020/12/17	5	59.36	1	59.60	59.30	4	772	0.52%
2020/12/16	8	60.00	0	0.00	59.90	8	772	1.04%
2020/12/15	5	60.00	13	60.43	59.50	-8	768	-1.04%
2020/12/14	26	60.28	7	60.90	61.00	19	763	2.49%
2020/12/11	33	60.77	14	60.90	61.00	19	757	2.51%
2020/12/10	32	62.42	14	62.28	62.00	18	741	2.43%
2020/12/09	8	63.43	4	63.40	63.40	4	729	0.55%
2020/12/08	31	62.78	1	62.20	62.70	30	709	4.23%
2020/12/07	7	62.36	23	62.61	62.10	-16	704	-2.27%
2020/12/04	23	62.33	16	62.34	62.20	7	677	1.03%
2020/12/03	23	62.16	21	62.50	61.70	2	663	0.30%
2020/12/02	18	62.96	48	62.76	63.00	-30	648	-4.63%
2020/12/01	10	61.44	37	61.61	61.60	-27	600	-4.50%
2020/11/30	0	0.00	190	62.45	62.60	-190	585	-32.48%	大賣/鉅額交易
2020/11/27	71	62.75	17	62.92	62.80	54	529	10.21%
2020/11/26	13	57.78	2	57.65	57.70	11	370	2.97%
2020/11/25	9	57.37	12	57.72	57.50	-3	374	-0.80%
2020/11/24	16	58.21	4	58.30	58.50	12	370	3.24%
2020/11/23	29	57.50	1	57.30	57.60	28	367	7.63%
2020/11/20	21	57.27	10	57.14	57.10	11	375	2.93%
2020/11/19	38	57.01	2	57.10	57.20	36	393	9.16%
2020/11/18	18	56.76	11	56.73	56.70	7	399	1.75%
2020/11/17	4	56.83	1	56.60	56.70	3	411	0.73%
2020/11/16	16	57.32	13	57.02	57.00	3	446	0.67%
2020/11/13	21	56.65	34	56.59	56.80	-13	463	-2.81%
2020/11/12	18	55.87	33	55.95	55.80	-15	466	-3.22%
2020/11/11	13	55.05	8	54.86	55.30	5	461	1.08%
2020/11/10	15	54.30	18	53.90	54.00	-3	462	-0.65%
2020/11/09	0	0.00	27	53.70	53.60	-27	473	-5.70%
2020/11/06	0	0.00	23	53.66	53.50	-23	509	-4.51%
2020/11/05	0	0.00	11	52.88	52.90	-11	524	-2.10%
2020/11/04	0	0.00	7	52.70	52.90	-7	545	-1.28%
2020/11/03	0	0.00	9	52.50	52.30	-9	563	-1.60%
2020/11/02	0	0.00	10	52.39	52.20	-10	579	-1.73%
2020/10/30	0	0.00	18	52.44	52.40	-18	617	-2.92%
2020/10/29	0	0.00	40	52.43	52.40	-40	639	-6.26%
2020/10/28	4	53.15	8	53.00	53.10	-4	671	-0.60%
2020/10/27	0	0.00	10	53.50	53.80	-10	832	-1.20%
2020/10/26	0	0.00	4	53.90	53.80	-4	919	-0.43%
2020/10/23	0	0.00	23	54.47	54.50	-23	954	-2.41%
2020/10/22	0	0.00	8	54.51	54.70	-8	1,036	-0.77%
2020/10/21	0	0.00	18	53.31	53.40	-18	1,075	-1.67%
2020/10/20	0	0.00	12	52.50	52.70	-12	1,100	-1.09%
2020/10/19	0	0.00	14	52.59	52.70	-14	1,126	-1.24%
2020/10/16	2	52.45	14	52.31	52.20	-12	1,148	-1.04%
2020/10/15	2	52.35	8	52.30	52.40	-6	1,168	-0.51%
2020/10/14	2	53.05	12	53.00	52.90	-10	1,187	-0.84%
2020/10/13	1	52.90	24	52.75	52.60	-23	1,217	-1.89%
2020/10/12	7	53.17	33	53.32	52.80	-26	1,232	-2.11%
2020/10/08	4	54.10	22	54.07	53.80	-18	1,263	-1.42%
2020/10/07	0	0.00	28	54.09	54.10	-28	1,280	-2.19%
2020/10/06	34	53.41	32	53.79	54.00	2	1,308	0.15%
2020/10/05	29	52.54	31	52.42	52.40	-2	1,414	-0.14%
2020/09/30	9	53.03	47	53.03	52.90	-38	1,557	-2.44%
2020/09/29	15	53.21	22	53.07	53.00	-7	1,586	-0.44%
2020/09/28	36	52.84	7	52.90	52.90	29	1,635	1.77%
2020/09/25	32	52.73	69	52.69	52.10	-37	1,683	-2.20%
2020/09/24	9	54.42	32	54.67	54.00	-23	1,749	-1.31%
2020/09/23	0	0.00	48	55.72	55.40	-48	1,778	-2.70%
2020/09/22	9	56.30	37	55.95	55.90	-28	1,853	-1.51%
2020/09/21	5	57.16	41	56.89	56.60	-36	1,932	-1.86%
2020/09/18	0	0.00	27	57.71	57.70	-27	1,961	-1.38%
2020/09/17	18	57.59	19	57.43	57.50	-1	2,010	-0.05%
2020/09/16	23	57.43	27	57.36	57.20	-4	2,028	-0.20%
2020/09/15	11	57.65	8	57.35	57.30	3	2,051	0.15%
2020/09/14	45	56.78	1	57.20	57.50	44	2,101	2.09%
2020/09/11	25	55.82	24	55.86	55.70	1	2,192	0.05%
2020/09/10	44	56.46	41	56.14	55.70	3	2,203	0.14%
2020/09/09	23	56.43	8	56.68	56.50	15	2,233	0.67%
2020/09/08	6	57.27	25	57.46	57.20	-19	2,256	-0.84%
2020/09/07	45	58.32	57	58.05	57.30	-12	2,301	-0.52%
2020/09/04	22	58.04	37	57.76	58.00	-15	2,366	-0.63%
2020/09/03	13	58.96	3	58.80	58.50	10	2,401	0.42%
2020/09/02	0	0.00	28	58.92	58.60	-28	2,451	-1.14%
2020/09/01	2	58.60	131	58.71	59.10	-129	2,470	-5.22%	大賣/鉅額交易
2020/08/31	8	58.26	68	58.07	57.80	-60	2,479	-2.42%
2020/08/28	0	0.00	20	57.84	58.10	-20	2,506	-0.80%
2020/08/27	1	58.50	54	58.52	58.30	-53	2,529	-2.10%
2020/08/26	0	0.00	36	58.15	58.90	-36	2,571	-1.40%
2020/08/25	6	60.97	39	60.93	61.20	-33	2,587	-1.28%
2020/08/24	0	0.00	44	60.33	60.60	-44	2,600	-1.69%
2020/08/21	52	59.82	69	59.79	60.00	-17	2,770	-0.61%
2020/08/20	16	59.49	25	59.36	59.50	-9	2,801	-0.32%
2020/08/19	11	62.24	37	62.54	62.10	-26	2,817	-0.92%
2020/08/18	7	63.70	37	63.63	63.50	-30	2,870	-1.05%
2020/08/17	40	64.20	17	64.74	64.60	23	2,938	0.78%
2020/08/14	4	63.40	21	63.66	63.60	-17	3,062	-0.56%
2020/08/13	2	63.55	0	0.00	63.10	2	3,268	0.06%
2020/08/12	0	0.00	28	63.68	63.90	-28	3,338	-0.84%
2020/08/11	0	0.00	39	66.33	65.20	-39	3,357	-1.16%
2020/08/10	17	67.34	1	66.90	66.80	16	3,399	0.47%
2020/08/07	18	66.95	33	67.20	67.20	-15	3,481	-0.43%
2020/08/06	5	67.52	3	67.20	66.80	2	3,504	0.06%
2020/08/05	14	68.68	18	68.15	67.20	-4	3,576	-0.11%
2020/08/04	7	68.10	40	67.94	68.50	-33	3,597	-0.92%
2020/08/03	4	68.28	5	68.98	67.70	-1	3,712	-0.03%
2020/07/31	54	70.37	103	70.83	69.00	-49	3,852	-1.27%	大賣/
2020/07/30	20	68.11	0	0.00	69.30	20	3,756	0.53%
2020/07/29	15	66.91	23	66.55	66.20	-8	3,681	-0.22%
2020/07/28	10	66.26	48	66.38	66.40	-38	3,656	-1.04%
2020/07/27	25	66.64	0	0.00	66.30	25	3,581	0.70%
2020/07/24	20	65.68	44	65.81	64.80	-24	3,543	-0.68%
2020/07/23	19	66.42	24	66.58	66.80	-5	3,536	-0.14%
2020/07/22	17	65.60	13	65.37	66.10	4	3,561	0.11%
2020/07/21	40	64.92	100	64.96	65.10	-60	3,550	-1.69%
2020/07/20	89	63.46	17	64.24	64.30	72	3,539	2.03%
2020/07/17	13	63.68	68	63.83	62.60	-55	3,527	-1.56%
2020/07/16	86	64.60	27	64.29	64.50	59	3,510	1.68%
2020/07/15	65	64.73	2	65.30	63.90	63	3,498	1.80%
2020/07/14	25	65.22	69	65.92	65.10	-44	3,475	-1.27%
2020/07/13	18	65.89	186	65.82	65.40	-168	3,467	-4.85%	大賣/鉅額交易
2020/07/10	19	66.88	168	66.91	65.50	-149	3,445	-4.32%	大賣/鉅額交易
2020/07/09	40	68.80	0	0.00	71.00	40	3,340	1.20%
2020/07/08	40	65.24	0	0.00	65.20	40	3,205	1.25%
2020/07/07	60	65.20	52	65.43	64.70	8	3,181	0.25%
2020/07/06	47	67.03	34	66.82	66.90	13	3,154	0.41%
2020/07/03	61	66.50	67	66.39	67.00	-6	3,110	-0.19%
2020/07/02	31	65.15	42	65.02	65.50	-11	3,040	-0.36%
2020/07/01	9	65.70	155	65.48	65.40	-146	3,009	-4.85%	大賣/鉅額交易
2020/06/30	15	63.45	0	0.00	65.50	15	2,934	0.51%
2020/06/29	37	62.79	0	0.00	63.10	37	2,855	1.30%
2020/06/24	68	62.55	0	0.00	62.40	68	2,828	2.40%
2020/06/23	84	61.83	0	0.00	61.40	84	2,787	3.01%
2020/06/22	59	61.54	41	61.42	61.00	18	2,775	0.65%
2020/06/19	6	62.28	124	62.39	62.30	-118	2,767	-4.26%	大賣/鉅額交易
2020/06/18	7	62.77	3	63.13	63.70	4	2,722	0.15%
2020/06/17	30	61.50	0	0.00	61.40	30	2,634	1.14%
2020/06/16	27	62.91	122	62.56	62.20	-95	2,636	-3.60%	大賣/
2020/06/15	83	62.02	27	61.87	61.60	56	2,623	2.13%
2020/06/12	119	58.64	20	59.35	61.50	99	2,610	3.79%	大買/
2020/06/11	166	59.77	28	61.68	59.10	138	2,576	5.36%	大買/鉅額交易
2020/06/10	4	61.90	51	61.98	61.90	-47	2,521	-1.86%
2020/06/09	39	62.76	67	62.92	62.70	-28	2,505	-1.12%
2020/06/08	32	62.05	19	62.13	61.60	13	2,475	0.53%
2020/06/05	100	62.51	33	62.46	62.30	67	2,459	2.72%
2020/06/04	17	63.18	41	63.16	62.10	-24	2,452	-0.98%
2020/06/03	66	62.14	60	62.26	62.60	6	2,437	0.25%
2020/06/02	60	62.37	54	62.69	61.50	6	2,419	0.25%
2020/06/01	6	63.20	16	63.24	63.20	-10	2,379	-0.42%
2020/05/29	19	63.21	3	63.50	62.70	16	2,354	0.68%
2020/05/28	13	63.73	80	64.58	63.00	-67	2,331	-2.87%
2020/05/27	16	61.94	0	0.00	62.80	16	2,161	0.74%
2020/05/26	8	62.09	4	62.35	61.70	4	2,130	0.19%
2020/05/25	0	0.00	3	63.33	62.70	-3	2,087	-0.14%
2020/05/22	57	61.93	0	0.00	62.40	57	2,024	2.82%
2020/05/21	27	62.03	0	0.00	61.80	27	1,968	1.37%
2020/05/20	211	61.34	17	61.05	62.50	194	1,857	10.44%	大買/鉅額交易
2020/05/19	361	59.43	0	0.00	60.40	361	1,679	21.50%	大買/鉅額交易
2020/05/18	48	58.75	0	0.00	58.50	48	1,619	2.96%
2020/05/15	45	58.14	0	0.00	57.90	45	1,614	2.79%
2020/05/14	13	58.32	0	0.00	57.70	13	1,641	0.79%
2020/05/13	18	58.01	18	58.03	58.10	0	1,635	0.00%
2020/05/12	34	58.75	0	0.00	58.70	34	1,600	2.12%
2020/05/11	14	57.90	1	57.60	57.50	13	1,523	0.85%
2020/05/08	13	58.50	17	59.60	59.10	-4	1,467	-0.27%
2020/05/07	11	57.35	79	58.11	58.70	-68	1,333	-5.10%
2020/05/05	5	50.82	8	51.01	50.80	-3	1,108	-0.27%
2020/04/30	10	50.82	0	0.00	50.70	10	1,099	0.91%
2020/04/29	4	50.60	0	0.00	50.50	4	1,107	0.36%
2020/04/28	9	50.80	0	0.00	50.50	9	1,110	0.81%
2020/04/27	173	50.34	0	0.00	50.70	173	1,118	15.47%	大買/鉅額交易
2020/04/24	122	49.07	9	49.00	49.10	113	1,080	10.46%	大買/鉅額交易
2020/04/22	0	0.00	9	47.33	48.50	-9	1,080	-0.83%
2020/04/21	35	47.56	0	0.00	46.80	35	1,078	3.25%
2020/04/20	3	48.43	0	0.00	48.60	3	1,079	0.28%
2020/04/17	14	48.16	6	48.29	48.10	8	1,093	0.73%
2020/04/16	5	47.71	9	48.15	48.10	-4	1,127	-0.35%
2020/04/15	2	47.35	6	47.42	47.30	-4	1,130	-0.35%
2020/04/14	0	0.00	6	46.97	47.00	-6	1,155	-0.52%
2020/04/13	2	46.78	0	0.00	46.60	2	1,178	0.17%
2020/04/10	0	0.00	6	46.33	46.15	-6	1,190	-0.50%
2020/04/09	0	0.00	26	46.64	46.30	-26	1,204	-2.16%
2020/04/08	1	44.80	12	44.49	44.90	-11	1,207	-0.91%
2020/04/06	0	0.00	9	42.51	42.95	-9	1,255	-0.72%
2020/03/31	0	0.00	3	42.15	41.85	-3	1,291	-0.23%
2020/03/30	0	0.00	25	41.21	41.55	-25	1,299	-1.92%
2020/03/27	0	0.00	10	42.31	41.80	-10	1,313	-0.76%
2020/03/26	65	41.84	37	41.62	41.95	28	1,317	2.12%
2020/03/25	157	42.02	7	41.70	42.05	150	1,324	11.33%	大買/鉅額交易
2020/03/24	0	0.00	15	40.34	40.15	-15	1,339	-1.12%
2020/03/23	30	39.18	40	39.09	39.15	-10	1,347	-0.74%
2020/03/20	0	0.00	8	39.95	40.30	-8	1,359	-0.59%
2020/03/19	32	38.95	13	39.31	37.90	19	1,409	1.35%
2020/03/18	0	0.00	99	42.37	41.60	-99	1,399	-7.08%
2020/03/17	6	43.24	38	43.42	42.90	-32	1,407	-2.27%
2020/03/16	47	45.45	63	44.48	44.10	-16	1,442	-1.11%
2020/03/13	6	44.77	103	44.26	46.75	-97	1,508	-6.43%	大賣/
2020/03/12	52	46.32	31	46.36	45.90	21	1,507	1.39%
2020/03/11	9	49.30	52	49.01	48.10	-43	1,500	-2.87%
2020/03/10	0	0.00	19	48.41	49.45	-19	1,494	-1.27%
2020/03/09	84	49.79	21	50.10	49.05	63	1,481	4.25%
2020/03/06	3	51.20	12	50.83	51.20	-9	1,463	-0.62%
2020/03/05	16	50.91	0	0.00	51.00	16	1,454	1.10%
2020/03/04	0	0.00	27	50.09	50.20	-27	1,445	-1.87%
2020/03/03	16	50.83	0	0.00	50.60	16	1,442	1.11%
2020/03/02	0	0.00	12	49.15	49.55	-12	1,432	-0.84%
2020/02/27	26	50.46	0	0.00	49.80	26	1,422	1.83%
2020/02/26	13	51.50	0	0.00	51.00	13	1,407	0.92%
2020/02/25	18	51.48	0	0.00	51.40	18	1,397	1.29%
2020/02/24	13	50.90	0	0.00	51.00	13	1,381	0.94%
2020/02/21	13	53.16	0	0.00	52.90	13	1,356	0.96%
2020/02/20	4	54.10	0	0.00	54.10	4	1,336	0.30%
2020/02/19	3	53.40	11	53.18	53.10	-8	1,307	-0.61%
2020/02/18	8	53.70	0	0.00	53.10	8	1,284	0.62%
2020/02/17	9	53.87	0	0.00	55.00	9	1,232	0.73%
2020/02/14	21	53.09	0	0.00	52.60	21	1,145	1.83%
2020/02/13	2	49.80	48	49.88	49.65	-46	1,050	-4.38%
2020/02/11	17	49.06	0	0.00	49.10	17	1,033	1.65%
2020/02/10	4	48.60	0	0.00	48.70	4	1,029	0.39%
2020/02/07	30	48.87	0	0.00	48.60	30	1,025	2.93%
2020/02/05	42	48.75	0	0.00	48.80	42	1,016	4.13%
2020/02/04	20	48.02	7	48.07	48.30	13	1,007	1.29%
2020/02/03	101	46.67	0	0.00	47.30	101	999	10.10%	大買/鉅額交易
2020/01/31	104	47.70	0	0.00	47.70	104	981	10.60%	大買/鉅額交易
2020/01/30	15	47.00	0	0.00	46.80	15	968	1.55%
2020/01/17	3	52.20	0	0.00	52.00	3	928	0.32%
2020/01/16	4	51.80	0	0.00	52.20	4	915	0.44%
2020/01/15	8	52.21	4	52.00	51.90	4	904	0.44%
2020/01/14	0	0.00	8	52.00	52.40	-8	895	-0.89%
2020/01/10	0	0.00	17	53.90	52.30	-17	860	-1.98%
2020/01/09	14	51.66	0	0.00	51.70	14	814	1.72%
2020/01/08	6	51.90	2	51.60	51.00	4	801	0.50%
2020/01/07	4	51.40	0	0.00	53.00	4	769	0.52%
2020/01/06	73	51.25	0	0.00	51.00	73	741	9.84%
2019/12/31	56	52.77	0	0.00	52.60	56	674	8.30%
2019/12/30	36	51.46	0	0.00	51.80	36	623	5.78%
2019/12/27	37	51.50	0	0.00	51.20	37	609	6.07%
2019/12/26	93	51.29	0	0.00	51.20	93	589	15.78%
2019/12/25	46	50.93	0	0.00	50.80	46	564	8.15%
2019/12/24	116	50.81	0	0.00	50.70	116	553	20.97%	大買/鉅額交易
2019/12/23	105	50.26	0	0.00	50.00	105	535	19.62%	大買/鉅額交易
2019/12/20	102	51.03	0	0.00	50.80	102	520	19.59%	大買/鉅額交易
2019/12/19	124	50.89	0	0.00	51.20	124	507	24.45%	大買/鉅額交易
2019/12/18	339	50.06	0	0.00	50.20	339	473	71.60%	大買/鉅額交易
2019/12/16	2	51.00	0	0.00	50.60	2	434	0.46%
2019/12/12	16	47.38	0	0.00	47.35	16	349	4.58%
2019/12/10	47	47.29	0	0.00	47.55	47	275	17.06%
2019/12/06	2	43.95	0	0.00	43.90	2	168	1.19%
2019/12/04	2	42.60	0	0.00	42.85	2	148	1.34%
2019/09/06	0	0.00	2	42.50	42.60	-2	231	-0.86%
2019/09/03	0	0.00	4	42.29	42.20	-4	225	-1.77%
2019/09/02	0	0.00	1	42.20	42.20	-1	224	-0.45%
2019/08/28	0	0.00	6	45.25	45.25	-6	211	-2.83%
2019/08/27	0	0.00	4	45.25	45.25	-4	197	-2.02%
2019/08/26	0	0.00	1	44.40	44.45	-1	186	-0.53%
2019/08/23	0	0.00	5	44.66	44.60	-5	185	-2.69%
2019/08/22	0	0.00	4	44.30	44.30	-4	183	-2.18%
2019/08/21	0	0.00	4	44.24	44.25	-4	180	-2.21%
2019/08/20	7	44.09	2	44.15	44.15	5	179	2.79%
2019/08/19	0	0.00	1	43.70	43.70	-1	178	-0.56%
2019/08/16	0	0.00	11	43.73	43.45	-11	177	-6.20%
2019/08/15	0	0.00	3	44.90	44.65	-3	165	-1.81%
2019/08/14	0	0.00	5	45.80	45.80	-5	161	-3.10%
2019/08/12	2	44.35	0	0.00	45.00	2	158	1.26%
2019/08/07	0	0.00	2	45.40	45.35	-2	154	-1.29%
2019/08/01	0	0.00	2	45.73	45.95	-2	162	-1.23%
2019/07/31	0	0.00	2	45.95	45.95	-2	162	-1.23%
2019/07/30	7	46.41	0	0.00	45.90	7	162	4.30%
2019/07/29	0	0.00	1	46.50	46.60	-1	157	-0.63%
2019/07/26	0	0.00	1	46.35	46.30	-1	154	-0.65%
2019/07/22	0	0.00	1	45.10	44.85	-1	148	-0.67%
2019/07/19	0	0.00	1	44.70	44.75	-1	148	-0.68%
2019/07/18	0	0.00	1	44.50	44.65	-1	149	-0.67%
2019/07/17	0	0.00	12.1	44.79	44.80	-12.1	149	-8.11%
2019/07/15	0	0.00	1	45.05	45.00	-1	154	-0.65%
2019/07/11	0	0.00	1	44.25	44.35	-1	164	-0.61%
2019/07/10	0	0.00	1	43.80	43.90	-1	164	-0.61%
2019/07/09	0	0.00	1	43.70	43.70	-1	168	-0.59%
2019/07/08	0	0.00	1	43.90	43.85	-1	174	-0.57%
2019/07/05	0	0.00	3	43.95	43.90	-3	178	-1.68%
2019/07/04	0	0.00	2	44.13	44.05	-2	178	-1.12%
2019/07/03	0	0.00	1	43.85	43.80	-1	185	-0.54%
2019/07/02	0	0.00	2	43.95	44.10	-2	190	-1.05%
2019/07/01	0	0.00	1	43.65	43.80	-1	191	-0.52%
2019/06/28	0	0.00	3	43.40	43.40	-3	193	-1.55%
2019/06/27	0	0.00	5	43.17	43.30	-5	197	-2.53%
2019/06/26	0	0.00	1	43.10	43.15	-1	200	-0.50%
2019/06/25	0	0.00	5	43.23	43.05	-5	209	-2.38%
2019/06/24	0	0.00	4	43.28	43.45	-4	224	-1.78%
2019/06/20	0	0.00	2	42.70	42.80	-2	260	-0.77%
2019/06/19	0	0.00	4	42.50	42.60	-4	298	-1.34%
2019/06/18	0	0.00	1	42.30	42.30	-1	304	-0.33%
2019/06/17	0	0.00	5	42.34	42.30	-5	306	-1.63%
2019/06/14	0	0.00	2	42.45	42.20	-2	307	-0.65%
2019/06/13	0	0.00	1	42.55	42.50	-1	310	-0.32%
2019/06/12	0	0.00	1	42.90	42.50	-1	314	-0.32%
2019/06/10	0	0.00	2	42.20	42.20	-2	328	-0.61%
2019/06/06	0	0.00	2	42.15	42.15	-2	332	-0.60%
2019/06/05	0	0.00	1	42.40	42.35	-1	333	-0.30%
2019/06/04	0	0.00	1	42.20	42.20	-1	336	-0.30%
2019/05/30	0	0.00	2	42.00	42.00	-2	342	-0.58%
2019/05/29	0	0.00	1	41.80	41.80	-1	344	-0.29%
2019/05/27	0	0.00	5	41.51	41.55	-5	348	-1.44%
2019/05/24	9	41.52	0	0.00	41.50	9	350	2.57%
2019/05/22	1	42.35	0	0.00	41.80	1	351	0.28%
2019/05/21	0	0.00	3	41.87	42.00	-3	351	-0.85%
2019/05/20	0	0.00	7	42.41	42.10	-7	348	-2.01%
2019/05/17	0	0.00	1	42.70	42.70	-1	350	-0.29%
2019/05/14	9	41.40	4	42.15	42.40	5	357	1.40%
2019/05/10	2	44.20	0	0.00	44.40	2	355	0.56%
2019/04/25	4	46.20	0	0.00	46.35	4	350	1.14%
2019/04/24	1	46.20	0	0.00	46.10	1	350	0.29%
2019/04/16	4	46.38	0	0.00	46.60	4	328	1.22%
2019/04/15	3	46.60	0	0.00	46.60	3	324	0.92%
2019/04/12	2	46.45	0	0.00	46.20	2	320	0.62%
2019/04/08	4	46.00	0	0.00	46.00	4	300	1.33%
2019/04/03	3	45.87	0	0.00	45.80	3	294	1.02%
2019/03/29	0	0.00	1	45.35	45.55	-1	283	-0.35%
2019/03/27	0	0.00	19	45.81	45.90	-19	273	-6.95%
2019/03/25	18	45.50	0	0.00	45.60	18	242	7.42%
2019/03/21	3	44.72	0	0.00	44.70	3	187	1.60%
2019/03/20	1	43.80	0	0.00	43.90	1	181	0.55%
2019/03/19	5	43.78	0	0.00	43.90	5	180	2.77%
2019/03/15	6	44.03	0	0.00	43.90	6	177	3.39%
2019/03/14	2	43.78	0	0.00	43.85	2	173	1.15%
2019/03/13	3	43.30	0	0.00	43.20	3	166	1.81%
2019/03/11	3	42.33	0	0.00	42.35	3	162	1.85%
2019/03/07	3	43.17	0	0.00	42.80	3	166	1.80%
2019/03/05	3	42.35	0	0.00	42.20	3	164	1.82%
2019/03/04	0	0.00	1	42.30	42.35	-1	164	-0.61%
2019/02/27	0	0.00	8	42.68	42.40	-8	164	-4.87%
2019/02/25	4	43.01	0	0.00	43.00	4	161	2.48%
2019/02/22	1	42.85	0	0.00	43.00	1	160	0.62%
2019/02/21	4	42.86	0	0.00	42.90	4	161	2.48%
2019/02/19	5	42.60	0	0.00	42.55	5	159	3.14%
2019/02/18	2	42.13	0	0.00	42.25	2	161	1.24%
2019/02/15	5	42.71	0	0.00	42.65	5	161	3.10%
2019/02/14	3	42.80	0	0.00	42.80	3	162	1.85%
2019/02/13	10	42.45	0	0.00	42.40	10	161	6.18%
2019/02/12	1	42.70	0	0.00	42.30	1	159	0.63%
2019/02/11	8	42.31	0	0.00	42.45	8	157	5.07%
2019/01/25	0	0.00	1	40.70	41.10	-1	152	-0.66%
2019/01/21	0	0.00	1	40.40	40.95	-1	161	-0.62%
2019/01/18	3	40.23	1	40.20	40.35	2	163	1.22%
2019/01/17	0	0.00	3	40.10	40.05	-3	173	-1.73%
2019/01/11	4	40.20	0	0.00	40.05	4	177	2.25%
2019/01/10	0	0.00	1	40.30	40.05	-1	176	-0.57%
2019/01/09	1	40.20	3	40.15	40.15	-2	178	-1.12%
2019/01/08	0	0.00	2	40.20	40.20	-2	180	-1.11%
2019/01/07	0	0.00	5	40.23	40.30	-5	182	-2.74%
2019/01/04	0	0.00	1	39.65	39.95	-1	189	-0.53%
2019/01/03	0	0.00	1	40.00	40.00	-1	210	-0.48%
2019/01/02	0	0.00	5	40.15	40.05	-5	213	-2.34%
2018/12/28	2	40.18	3	40.10	40.15	-1	215	-0.46%
2018/12/27	1	40.15	4	40.14	40.15	-3	223	-1.34%
2018/12/26	0	0.00	6	40.12	39.95	-6	224	-2.67%
2018/12/25	1	40.00	5	39.72	40.00	-4	226	-1.77%
2018/12/24	1	39.95	4	39.93	40.10	-3	225	-1.33%
2018/12/21	0	0.00	3	39.15	39.65	-3	231	-1.30%
2018/12/19	2	39.48	3	39.50	39.40	-1	235	-0.42%
2018/12/17	0	0.00	6	40.25	40.05	-6	237	-2.52%
2018/12/14	1	40.40	0	0.00	40.35	1	244	0.41%
2018/12/13	4	40.70	4	40.58	40.60	0	268	0.00%
2018/12/12	13	40.51	7	40.61	40.50	6	267	2.24%
2018/12/11	4	40.31	3	40.42	40.30	1	267	0.37%
2018/12/10	40	40.38	0	0.00	40.35	40	268	14.89%
2018/12/07	32	40.76	0	0.00	40.90	32	270	11.82%
2018/12/06	12	40.50	1	40.80	40.50	11	272	4.03%
2018/12/05	24	41.50	0	0.00	41.50	24	273	8.77%
2018/12/04	35	42.07	0	0.00	42.25	35	282	12.38%
2018/12/03	2	41.75	1	41.70	42.00	1	286	0.35%
2018/11/30	22	40.72	4	40.70	40.85	18	288	6.24%
2018/11/29	6	40.54	1	40.50	40.35	5	286	1.74%
2018/11/28	11	40.22	7	40.04	40.30	4	285	1.40%
2018/11/27	4	39.89	5	39.80	39.95	-1	283	-0.35%
2018/11/26	11	39.95	3	39.95	39.70	8	284	2.81%
2018/11/23	3	39.68	3	39.73	39.50	0	285	0.00%
2018/11/22	6	40.22	7	40.16	39.85	-1	285	-0.35%
2018/11/21	0	0.00	1	39.95	40.25	-1	287	-0.35%
2018/11/20	4	40.33	3	40.35	40.35	1	291	0.34%
2018/11/19	4	40.24	6	40.50	40.45	-2	302	-0.66%
2018/11/16	0	0.00	5	39.80	39.80	-5	314	-1.59%
2018/11/15	9	39.60	4	39.06	39.75	5	318	1.57%
2018/11/14	2	38.90	4	38.90	38.85	-2	319	-0.63%
2018/11/13	8	38.11	0	0.00	38.75	8	319	2.50%
2018/11/12	25	38.55	22	38.48	38.20	3	320	0.94%
2018/11/09	6	38.33	3	38.33	38.25	3	321	0.93%
2018/11/08	1	38.75	3	38.75	38.55	-2	342	-0.58%
2018/11/06	0	0.00	3	37.97	38.00	-3	352	-0.85%
2018/11/05	0	0.00	3	39.15	39.30	-3	353	-0.85%
2018/11/02	0	0.00	3	39.28	39.30	-3	356	-0.84%
2018/11/01	5	38.55	3	38.77	38.85	2	356	0.56%
2018/10/31	21	37.71	3	37.72	37.80	18	352	5.10%
2018/10/30	6	36.90	3	36.85	37.05	3	352	0.85%
2018/10/29	0	0.00	3	36.67	36.65	-3	353	-0.85%
2018/10/26	0	0.00	3	37.83	37.65	-3	351	-0.85%
2018/10/25	0	0.00	2	38.63	38.40	-2	350	-0.57%
2018/10/24	0	0.00	2	39.65	39.65	-2	341	-0.59%
2018/10/23	0	0.00	3	40.03	40.00	-3	340	-0.88%
2018/10/22	0	0.00	4	40.43	40.45	-4	339	-1.18%
2018/10/19	0	0.00	3	39.98	40.00	-3	340	-0.88%
2018/10/18	0	0.00	3	40.47	40.55	-3	339	-0.88%
2018/10/17	0	0.00	4	40.68	40.70	-4	340	-1.18%
2018/10/16	0	0.00	10	40.75	40.50	-10	339	-2.94%
2018/10/15	0	0.00	4	40.48	40.40	-4	338	-1.18%
2018/10/12	0	0.00	5	40.00	40.50	-5	338	-1.48%
2018/10/11	0	0.00	3	40.42	39.90	-3	334	-0.90%
2018/10/09	0	0.00	4	43.59	43.60	-4	316	-1.26%
2018/10/08	0	0.00	6	43.89	43.90	-6	316	-1.90%
2018/10/05	0	0.00	14	43.70	43.35	-14	317	-4.41%
2018/10/04	0	0.00	3	44.68	44.60	-3	311	-0.96%
2018/10/03	0	0.00	3	44.82	44.70	-3	314	-0.95%
2018/10/02	0	0.00	3	45.10	45.05	-3	314	-0.95%
2018/09/27	0	0.00	22	44.80	44.70	-22	350	-6.28%
2018/09/21	0	0.00	1	45.15	45.05	-1	352	-0.28%
2018/09/20	0	0.00	32	45.29	45.00	-32	351	-9.11%
2018/09/19	0	0.00	6	46.03	46.15	-6	345	-1.73%
2018/09/17	0	0.00	1	43.70	43.65	-1	327	-0.30%
2018/09/14	0	0.00	3	42.97	43.10	-3	330	-0.91%
2018/09/13	0	0.00	4	42.48	42.45	-4	331	-1.21%
2018/09/12	0	0.00	14	42.44	42.30	-14	330	-4.23%
2018/09/11	0	0.00	14	42.51	42.50	-14	334	-4.19%
2018/09/10	0	0.00	18	42.88	42.20	-18	340	-5.29%
2018/09/07	0	0.00	23	44.46	44.25	-23	331	-6.93%
2018/09/06	0	0.00	11	45.85	45.00	-11	332	-3.31%
2018/09/05	0	0.00	35	46.40	46.20	-35	337	-10.37%
2018/09/04	0	0.00	5	46.77	46.75	-5	340	-1.47%
2018/09/03	0	0.00	3	46.85	46.80	-3	345	-0.87%
2018/08/30	0	0.00	7	47.04	46.85	-7	363	-1.93%
2018/08/29	0	0.00	6	46.93	47.00	-6	367	-1.63%
2018/08/28	0	0.00	23	47.00	46.90	-23	375	-6.13%
2018/08/27	0	0.00	25	47.01	46.90	-25	395	-6.32%
2018/08/24	7	47.36	20	47.35	47.15	-13	404	-3.22%
2018/08/23	8	51.54	12	51.56	51.80	-4	397	-1.01%
2018/08/20	9	51.30	0	0.00	51.20	9	403	2.23%
2018/08/16	24	50.88	24	50.80	50.90	0	412	0.00%
2018/08/15	0	0.00	2	51.30	51.10	-2	419	-0.48%
2018/08/14	7	52.81	4	52.45	52.80	3	409	0.73%
2018/08/13	0	0.00	6	52.78	52.20	-6	413	-1.45%
2018/08/10	12	53.46	5	53.38	53.40	7	414	1.69%
2018/08/09	21	52.99	33	52.98	53.00	-12	415	-2.89%
2018/08/08	8	53.26	32	53.12	52.90	-24	425	-5.64%
2018/08/07	16	52.81	6	52.72	52.80	10	443	2.25%
2018/08/06	8	52.93	9	52.96	52.80	-1	446	-0.22%
2018/08/03	1	52.90	3	52.80	52.90	-2	449	-0.44%
2018/08/02	7	52.83	8	52.83	52.70	-1	453	-0.22%
2018/08/01	14	52.76	12	52.57	53.00	2	462	0.43%
2018/07/31	4	52.30	11	52.24	52.20	-7	468	-1.49%
2018/07/30	6	52.30	11	52.20	52.30	-5	471	-1.06%
2018/07/27	7	52.04	9	52.01	52.10	-2	472	-0.42%
2018/07/26	3	51.87	16	51.86	51.80	-13	475	-2.74%
2018/07/25	6	52.02	14	51.99	51.90	-8	475	-1.68%
2018/07/24	0	0.00	23	51.75	51.90	-23	477	-4.82%
2018/07/23	0	0.00	19	51.92	51.70	-19	482	-3.94%
2018/07/20	0	0.00	21	52.03	52.10	-21	490	-4.28%
2018/07/19	0	0.00	20	51.90	51.90	-20	495	-4.04%
2018/07/18	0	0.00	12	51.87	51.70	-12	505	-2.37%
2018/07/17	1	51.80	10	51.79	51.50	-9	510	-1.76%
2018/07/16	0	0.00	51	51.81	51.70	-51	514	-9.91%
2018/07/13	4	51.73	3	51.73	51.70	1	522	0.19%
2018/07/12	3	51.20	4	51.50	51.60	-1	540	-0.18%
2018/07/11	4	51.30	4	51.35	51.20	0	554	0.00%
2018/07/10	1	51.60	4	51.75	51.60	-3	566	-0.53%
2018/07/09	0	0.00	18	51.57	51.60	-18	582	-3.09%
2018/07/06	0	0.00	36	52.18	51.60	-36	597	-6.03%
2018/07/05	3	55.47	23	54.53	54.00	-20	590	-3.39%
2018/07/04	1	54.50	18	54.37	54.20	-17	594	-2.86%
2018/07/03	0	0.00	12	54.73	54.50	-12	621	-1.93%
2018/07/02	1	55.00	33	55.00	54.80	-32	635	-5.03%
2018/06/29	5	55.10	16	55.04	55.50	-11	651	-1.69%
2018/06/28	0	0.00	13	54.79	54.70	-13	656	-1.98%
2018/06/27	0	0.00	11	55.05	54.90	-11	669	-1.64%
2018/06/26	1	55.00	32	54.79	54.80	-31	696	-4.45%
2018/06/25	0	0.00	24	55.35	55.10	-24	700	-3.42%
2018/06/22	6	55.53	15	55.39	55.50	-9	707	-1.27%
2018/06/21	12	55.30	5	55.60	55.70	7	713	0.98%
2018/06/20	15	54.80	29	55.00	54.80	-14	725	-1.93%
2018/06/19	2	55.50	119	55.22	55.10	-117	737	-15.86%	大賣/鉅額交易
2018/06/15	39	55.71	11	55.65	55.60	28	737	3.80%
2018/06/14	0	0.00	30	55.81	55.60	-30	739	-4.06%
2018/06/13	0	0.00	6	56.70	56.30	-6	738	-0.81%
2018/06/12	0	0.00	13	56.00	55.80	-13	730	-1.78%
2018/06/11	0	0.00	21	56.26	56.20	-21	729	-2.88%
2018/06/08	87	56.33	0	0.00	56.40	87	730	11.91%
2018/06/07	9	56.50	4	56.20	56.40	5	733	0.68%
2018/06/06	4	57.15	17	56.94	56.90	-13	728	-1.79%
2018/06/05	0	0.00	34	57.08	56.80	-34	727	-4.67%
2018/06/04	1	57.10	22	57.75	57.00	-21	721	-2.91%
2018/06/01	3	56.50	14	55.99	56.40	-11	708	-1.55%
2018/05/31	2	55.20	12	55.20	55.10	-10	698	-1.43%
2018/05/30	0	0.00	9	55.14	55.10	-9	696	-1.29%
2018/05/29	0	0.00	11	55.29	55.20	-11	696	-1.58%
2018/05/28	0	0.00	26	55.51	55.10	-26	696	-3.73%
2018/05/25	2	55.65	14	55.69	55.60	-12	684	-1.75%
2018/05/24	0	0.00	18	55.82	56.10	-18	684	-2.63%
2018/05/23	0	0.00	52	55.24	55.20	-52	687	-7.57%
2018/05/22	0	0.00	15	55.91	55.70	-15	683	-2.19%
2018/05/21	0	0.00	54	56.38	56.30	-54	683	-7.90%
2018/05/18	0	0.00	36	56.09	56.10	-36	689	-5.22%
2018/05/17	0	0.00	4	56.40	56.50	-4	707	-0.57%
2018/05/16	0	0.00	1	56.70	56.60	-1	715	-0.14%
2018/05/14	0	0.00	4	58.73	58.80	-4	753	-0.53%
2018/05/11	31	58.51	0	0.00	58.50	31	767	4.04%
2018/05/10	15	58.29	0	0.00	58.20	15	771	1.94%
2018/05/09	11	58.98	0	0.00	58.50	11	789	1.39%
2018/05/08	14	58.34	0	0.00	58.80	14	788	1.78%
2018/05/07	7	58.27	0	0.00	58.20	7	792	0.88%
2018/05/04	15	58.49	0	0.00	58.40	15	799	1.88%
2018/05/03	19	58.62	0	0.00	58.60	19	811	2.34%
2018/05/02	51	59.06	0	0.00	59.20	51	843	6.05%
2018/04/30	14	58.77	1	58.70	58.80	13	865	1.50%
2018/04/27	15	58.57	1	58.60	58.80	14	921	1.52%
2018/04/26	13	58.87	0	0.00	57.80	13	955	1.36%
2018/04/25	13	59.09	0	0.00	59.10	13	971	1.34%
2018/04/24	24	59.00	0	0.00	58.60	24	1,045	2.30%
2018/04/23	11	60.06	0	0.00	60.00	11	1,053	1.04%
2018/04/20	10	60.78	0	0.00	60.40	10	1,071	0.93%
2018/04/18	1	61.00	0	0.00	61.10	1	1,189	0.08%
2018/04/16	1	59.80	0	0.00	59.80	1	1,238	0.08%
2018/04/13	1	60.80	0	0.00	60.60	1	1,291	0.08%
2018/04/12	48	61.14	0	0.00	61.70	48	1,352	3.55%
2018/04/11	111	61.05	0	0.00	60.80	111	1,412	7.86%	大買/鉅額交易
2018/04/10	20	60.96	0	0.00	60.70	20	1,429	1.40%
2018/04/09	86	61.11	1	61.10	61.40	85	1,420	5.98%
2018/04/03	81	59.57	0	0.00	60.50	81	1,398	5.79%
2018/04/02	192	59.87	0	0.00	59.90	192	1,391	13.80%	大買/鉅額交易
2018/03/30	7	59.61	2	59.40	59.10	5	1,386	0.36%
2018/03/29	15	58.31	0	0.00	59.20	15	1,426	1.05%
2018/03/28	0	0.00	1	57.60	57.70	-1	1,441	-0.07%
2018/03/27	28	57.83	1	57.90	58.00	27	1,444	1.87%
2018/03/26	0	0.00	2	57.20	57.10	-2	1,441	-0.14%
2018/03/21	0	0.00	59.5	57.21	57.10	-59.5	1,426	-4.17%
2018/03/19	5	56.50	0	0.00	56.50	5	1,448	0.35%
2018/03/16	21	56.19	11	56.08	56.00	10	1,458	0.69%
2018/03/15	6	56.38	18	56.48	56.40	-12	1,499	-0.80%
2018/03/14	2	56.40	0	0.00	56.50	2	1,518	0.13%
2018/03/08	9	55.27	0	0.00	55.30	9	1,549	0.58%
2018/03/07	2	54.80	0	0.00	55.20	2	1,556	0.13%
2018/03/02	3	54.83	0	0.00	55.00	3	1,665	0.18%
2018/02/27	5	55.82	19	55.96	55.90	-14	1,683	-0.83%
2018/02/26	5	55.94	14	56.19	56.10	-9	1,723	-0.52%
2018/02/23	4	55.78	21	55.76	56.00	-17	1,794	-0.95%
2018/02/22	5	54.30	9	54.80	55.40	-4	1,861	-0.21%
2018/02/21	6	54.67	21	54.34	54.50	-15	1,866	-0.80%
2018/02/12	7	53.37	47	53.54	53.50	-40	1,863	-2.15%
2018/02/09	7	52.66	0	0.00	53.60	7	1,858	0.38%
2018/02/08	6	55.13	15	55.81	55.90	-9	1,836	-0.49%
2018/02/07	8	56.49	32	56.36	55.90	-24	1,829	-1.31%
2018/02/06	6	57.00	6	55.53	55.70	0	1,820	0.00%
2018/02/05	5	58.10	1	58.40	58.40	4	1,782	0.22%
2018/02/02	6	60.10	0	0.00	59.50	6	1,779	0.34%
2018/02/01	8	60.50	0	0.00	59.80	8	1,799	0.44%
2018/01/31	6	59.63	0	0.00	59.30	6	1,794	0.33%
2018/01/30	7	60.63	0	0.00	59.80	7	1,807	0.39%
2018/01/26	8	60.48	8	60.54	60.70	0	1,885	0.00%
2018/01/25	5	61.80	1	60.40	60.30	4	1,892	0.21%
2018/01/24	0	0.00	1	61.80	61.80	-1	1,895	-0.05%
2018/01/23	11	62.35	0	0.00	62.30	11	1,882	0.58%
2018/01/22	4	61.60	29	61.70	61.80	-25	1,846	-1.35%
2018/01/19	16	61.26	0	0.00	60.70	16	1,827	0.88%
2018/01/18	59	61.55	0	0.00	61.10	59	1,816	3.25%
2018/01/17	10	60.92	0	0.00	60.90	10	1,755	0.57%
2018/01/16	19	61.16	0	0.00	61.20	19	1,770	1.07%
2018/01/15	4	61.48	3	61.50	61.30	1	1,823	0.05%
2018/01/12	2	60.50	3	60.20	60.50	-1	1,721	-0.06%
2018/01/11	1	59.80	0	0.00	59.50	1	1,717	0.06%
2018/01/10	0	0.00	5	60.96	60.30	-5	1,713	-0.29%
2018/01/09	1	60.30	3	60.43	61.70	-2	1,687	-0.12%
2018/01/08	7	59.97	1	60.80	59.00	6	1,641	0.37%
2018/01/05	18	60.86	0	0.00	60.30	18	1,605	1.12%
2018/01/04	4	59.10	0	0.00	59.00	4	1,550	0.26%
2018/01/03	9	58.48	0	0.00	58.30	9	1,595	0.56%
2018/01/02	9	57.88	0	0.00	57.90	9	1,637	0.55%