順達 (3211)-統一券商分點個股進出

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
87.3
漲跌
▼1.0
漲幅
-1.13%
成交量
968張
產業
上櫃電腦及週邊類股
438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－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/04/19	0	0.00	9	86.86	87.30	-9	1,608	-0.56%
2024/04/18	3	88.20	2	88.25	88.30	1	1,600	0.06%
2024/04/17	2	86.30	0	0.00	87.40	2	1,609	0.12%
2024/04/16	1	85.50	4.4	86.16	85.70	-3.4	1,606	-0.21%
2024/04/15	11	86.82	14.2	87.20	86.80	-3.2	1,604	-0.20%
2024/04/12	109	88.33	1.7	88.45	88.20	107.3	1,598	6.71%	大買/鉅額交易
2024/04/11	222	86.91	7.1	87.24	87.00	214.9	1,606	13.38%	大買/鉅額交易
2024/04/10	1	91.90	144.8	91.88	91.80	-143.8	1,560	-9.21%	大賣/鉅額交易
2024/04/09	7	91.80	155.1	91.70	92.00	-148.1	1,527	-9.70%	大賣/鉅額交易
2024/04/08	14.1	92.67	90.4	92.74	92.70	-76.3	1,499	-5.09%
2024/04/03	0	0.00	13	93.76	94.00	-13	1,475	-0.88%
2024/04/02	10.2	93.39	2.7	93.65	93.70	7.5	1,477	0.51%
2024/04/01	2	94.45	1.2	94.56	94.00	0.8	1,498	0.05%
2024/03/29	7.2	94.39	54	94.99	94.40	-46.8	1,554	-3.01%
2024/03/28	17.6	94.33	5.1	94.37	95.00	12.5	1,618	0.77%
2024/03/27	6.1	94.02	1.2	93.85	94.30	4.9	1,618	0.30%
2024/03/26	0	92.84	63	92.21	92.60	-63	1,606	-3.92%
2024/03/25	0	0.00	0	93.50	93.10	0	1,696	0.00%
2024/03/22	1	91.90	2.5	91.52	92.80	-1.5	1,725	-0.09%
2024/03/21	1.2	93.42	12	92.33	92.80	-10.8	1,764	-0.61%
2024/03/20	5	93.02	4	92.66	92.20	1	1,851	0.06%
2024/03/19	66.4	93.88	5	93.86	93.20	61.4	2,000	3.07%
2024/03/18	43	91.33	0	91.60	91.50	43	1,997	2.15%
2024/03/15	7	90.80	12	90.50	90.80	-5	1,997	-0.25%
2024/03/14	1	89.50	0	0.00	89.90	1	2,027	0.05%
2024/03/13	2	89.70	17	90.22	90.40	-15	2,002	-0.75%
2024/03/12	11	89.82	6	89.72	89.40	5	1,950	0.26%
2024/03/11	27	87.17	2.9	87.68	88.00	24.1	1,912	1.26%
2024/03/08	40.2	88.46	39.8	89.10	87.80	0.4	1,884	0.02%
2024/03/07	38	86.53	67.5	87.69	88.30	-29.5	1,781	-1.66%
2024/03/06	26	85.01	8.6	84.76	84.90	17.4	1,677	1.04%
2024/03/05	2	83.60	2.7	82.98	83.50	-0.7	1,617	-0.05%
2024/03/04	6	82.67	3.5	82.95	82.80	2.5	1,601	0.16%
2024/03/01	9	82.70	8.4	82.89	83.00	0.6	1,588	0.04%
2024/02/29	1.1	80.37	2	81.10	81.30	-1	1,574	-0.06%
2024/02/27	16	82.49	15	82.96	82.10	1	1,555	0.07%
2024/02/26	1	83.40	1.2	83.86	83.40	-0.2	1,538	-0.01%
2024/02/23	1	83.30	1.6	83.61	83.10	-0.6	1,532	-0.04%
2024/02/22	11	83.46	11.4	83.76	83.40	-0.4	1,523	-0.03%
2024/02/21	1.1	84.01	1.3	84.30	83.90	-0.2	1,509	-0.01%
2024/02/20	4	84.05	3.9	84.49	83.80	0.1	1,500	0.01%
2024/02/19	12	84.56	9.6	84.48	84.80	2.4	1,488	0.16%
2024/02/16	4	84.15	4.3	84.38	84.30	-0.3	1,479	-0.02%
2024/02/15	6	83.60	8.6	83.93	83.60	-2.6	1,462	-0.18%
2024/02/05	21	84.49	1.6	84.45	84.30	19.4	1,447	1.34%
2024/02/02	0	0.00	0.5	84.70	84.30	-0.5	1,436	-0.03%
2024/02/01	1	83.40	1	83.75	84.10	0	1,431	0.00%
2024/01/31	6	83.47	17	83.35	83.20	-11	1,424	-0.77%
2024/01/30	3	83.70	4.5	83.94	84.10	-1.5	1,416	-0.11%
2024/01/29	4	84.38	0.4	85.00	84.90	3.6	1,409	0.26%
2024/01/26	13	85.91	11	86.36	85.60	2	1,395	0.15%
2024/01/25	76	87.57	8.4	88.04	87.40	67.6	1,380	4.90%
2024/01/24	8	85.19	12	85.30	85.00	-4	1,330	-0.30%
2024/01/23	2.1	85.61	2	85.84	85.70	0.1	1,324	0.01%
2024/01/22	2	85.45	1.9	85.75	86.00	0.1	1,318	0.01%
2024/01/19	6	85.00	1	85.40	85.60	5	1,313	0.38%
2024/01/18	2	84.50	1.2	85.00	85.10	0.8	1,307	0.06%
2024/01/17	7	84.63	4.2	84.90	84.60	2.8	1,304	0.22%
2024/01/16	4	85.45	4.4	85.73	85.30	-0.4	1,295	-0.03%
2024/01/15	7	86.23	3	86.50	86.30	4	1,285	0.31%
2024/01/12	3	85.13	0.8	85.02	85.20	2.2	1,277	0.17%
2024/01/11	62	83.93	8.3	83.82	84.40	53.8	1,270	4.23%
2024/01/10	10	84.37	37.3	84.38	84.30	-27.3	1,247	-2.18%
2024/01/09	15	85.50	15.5	85.48	85.10	-0.5	1,240	-0.04%
2024/01/08	1.5	85.50	0	0.00	85.30	1.5	1,227	0.12%
2024/01/05	20	85.60	25	86.09	85.10	-5	1,217	-0.41%
2024/01/04	17	86.44	0	0.00	86.30	17	1,191	1.43%
2024/01/03	5	87.60	3	87.93	87.70	2	1,173	0.17%
2024/01/02	1	90.30	8	89.86	88.80	-7	1,162	-0.60%
2023/12/28	0.6	90.67	0	0.00	90.00	0.6	1,130	0.05%
2023/12/27	11	90.58	15.2	90.61	90.50	-4.2	1,114	-0.38%
2023/12/26	74	88.46	75	87.71	88.90	-1	1,072	-0.09%
2023/12/25	26.2	89.23	111	89.29	89.10	-84.8	1,001	-8.47%	大賣/
2023/12/22	17	99.31	23	98.75	98.90	-6	904	-0.66%
2023/12/21	8.1	98.41	1	98.10	98.00	7.1	879	0.81%
2023/12/20	296	99.76	132	98.28	99.80	164	850	19.29%	大買/大賣/鉅額交易
2023/12/19	11	96.31	18	96.56	96.40	-7	715	-0.98%
2023/12/18	28	97.09	13	96.96	98.00	15	670	2.24%
2023/12/15	44	97.33	20	96.51	96.60	24	600	3.99%
2023/12/14	83	93.13	28	91.19	96.50	55	495	11.10%
2023/12/13	101	88.37	95	88.59	88.60	6	318	1.88%	大買/
2023/12/12	12	86.26	229	85.95	85.50	-217	273	-79.40%	大賣/鉅額交易
2023/12/11	269	86.77	44	87.51	87.50	225	248	90.40%	大買/鉅額交易
2023/12/08	0	0.00	5	81.50	81.70	-5	183	-2.73%
2023/12/07	0	0.00	2	81.20	81.40	-2	181	-1.10%
2023/12/06	2	81.80	0	0.00	81.80	2	180	1.11%
2023/12/04	1	81.40	0	0.00	81.40	1	175	0.57%
2023/11/30	0	80.60	0	0.00	80.50	0	178	0.00%
2023/11/29	1	80.30	0	0.00	80.40	1	175	0.57%
2023/11/24	0	81.20	1	80.80	80.80	-1	176	-0.56%
2023/11/17	1	80.00	0	0.00	80.20	1	168	0.59%
2023/11/16	11	79.87	0	0.00	80.00	11	167	6.57%
2023/11/14	1	79.00	0	0.00	79.10	1	164	0.61%
2023/11/10	0	79.50	0	0.00	78.80	0	164	0.00%
2023/11/01	2	78.05	0	0.00	78.20	2	173	1.15%
2023/10/27	1	78.70	0	0.00	78.80	1	179	0.56%
2023/10/23	0	0.00	1	79.00	78.60	-1	199	-0.50%
2023/10/19	3	78.53	0	0.00	78.70	3	205	1.46%
2023/10/18	0	0.00	1	78.80	78.80	-1	208	-0.48%
2023/10/17	1	79.00	0	0.00	79.10	1	213	0.47%
2023/10/13	1	79.40	0	0.00	79.50	1	217	0.46%
2023/10/11	1	79.30	0	0.00	79.30	1	224	0.45%
2023/10/06	0	0.00	1	79.70	80.20	-1	224	-0.45%
2023/10/03	0	0.00	1	80.70	80.60	-1	228	-0.44%
2023/09/18	1	81.60	1	82.00	82.30	0	247	0.00%
2023/09/15	1	82.10	8	82.20	82.20	-7	246	-2.84%
2023/09/14	1	82.40	2	82.80	82.80	-1	242	-0.41%
2023/09/11	0	81.10	0	0.00	80.80	0	242	0.01%
2023/09/08	0	0.00	0	81.00	81.00	0	244	0.00%
2023/09/07	1	81.10	0	0.00	81.30	1	249	0.40%
2023/09/06	1	81.60	0	0.00	81.60	1	253	0.39%
2023/09/05	1	80.60	0	0.00	81.00	1	251	0.40%
2023/09/04	1	80.60	0	0.00	80.70	1	257	0.39%
2023/09/01	1.1	80.10	0	0.00	80.10	1.1	265	0.40%
2023/08/30	2	79.95	1	80.00	80.00	1	273	0.37%
2023/08/21	0	0.00	3	79.37	79.30	-3	295	-1.01%
2023/08/17	0	0.00	2	79.85	79.90	-2	297	-0.67%
2023/08/16	0	0.00	3	79.37	79.50	-3	298	-1.01%
2023/08/15	4	79.93	0	0.00	79.60	4	297	1.34%
2023/08/10	1	80.10	0	80.80	80.80	1	298	0.33%
2023/08/09	6	81.32	3.8	81.01	81.00	2.2	297	0.74%
2023/08/08	1	80.40	0	0.00	80.10	1	289	0.35%
2023/08/07	1	80.40	0	0.00	80.80	1	290	0.34%
2023/08/02	0.5	81.00	0	0.00	80.60	0.5	293	0.17%
2023/07/28	1	80.10	0	0.00	80.10	1	286	0.35%
2023/07/24	4	79.43	3	79.50	79.20	1	269	0.37%
2023/07/20	0	0.00	2	80.00	80.00	-2	269	-0.74%
2023/07/18	2	78.65	1	79.10	79.10	1	267	0.37%
2023/07/14	1	78.30	0	0.00	78.30	1	267	0.37%
2023/07/07	1	79.20	0	0.00	79.50	1	274	0.36%
2023/07/06	4	79.88	3	80.00	79.80	1	281	0.36%
2023/07/05	1	79.80	0	0.00	79.50	1	288	0.35%
2023/07/04	2	79.80	0	0.00	79.80	2	331	0.60%
2023/07/03	0	0.00	1	79.20	79.10	-1	355	-0.28%
2023/06/30	0	0.00	1	79.10	79.20	-1	370	-0.27%
2023/06/27	1	79.00	0	0.00	78.80	1	393	0.25%
2023/06/26	3	79.07	0	0.00	79.20	3	397	0.75%
2023/06/19	0	79.70	0	0.00	79.00	0	415	0.00%
2023/06/16	1	79.70	0	0.00	79.50	1	417	0.24%
2023/06/14	0	0.00	4	80.50	80.40	-4	420	-0.95%
2023/06/13	5	79.70	0	0.00	80.40	5	424	1.18%
2023/06/12	3	79.60	11	80.23	80.00	-8	424	-1.88%
2023/06/07	0	0.00	4	80.25	81.00	-4	428	-0.93%
2023/06/06	0	0.00	2	79.80	79.70	-2	437	-0.46%
2023/06/05	1	79.90	0	0.00	79.60	1	470	0.21%
2023/06/01	0	0.00	1	78.20	78.60	-1	462	-0.22%
2023/05/31	6	78.60	1	78.90	78.60	5	460	1.09%
2023/05/16	1	75.60	11	75.61	75.60	-10	458	-2.18%
2023/05/12	3	75.80	3	75.90	75.90	0	456	0.00%
2023/05/11	0	0.00	28	76.05	75.80	-28	457	-6.12%
2023/05/10	11	76.77	12	76.26	77.10	-1	456	-0.22%
2023/05/09	0	0.00	1	77.10	76.90	-1	457	-0.22%
2023/04/28	2	75.60	8	76.20	76.20	-6	469	-1.28%
2023/04/27	0	0.00	1	75.10	75.10	-1	469	-0.21%
2023/04/25	1	75.10	1	75.20	75.20	0	469	0.00%
2023/04/21	5	76.30	1	76.50	76.50	4	468	0.85%
2023/04/20	5	76.80	0	0.00	77.00	5	463	1.08%
2023/04/18	5	77.50	2	77.40	77.40	3	457	0.66%
2023/04/17	2	77.90	0	0.00	77.90	2	454	0.44%
2023/04/13	28	77.83	0	0.00	77.70	28	446	6.27%
2023/04/11	0	0.00	6	77.87	78.10	-6	436	-1.37%
2023/04/10	3	76.80	0	78.00	76.90	3	427	0.70%
2023/04/07	0	0.00	6	76.65	77.00	-6	414	-1.45%
2023/04/06	15	82.15	28	81.95	82.20	-13	367	-3.53%
2023/03/31	3	82.50	3	82.60	82.70	0	338	0.00%
2023/03/30	0	0.00	6	82.65	83.00	-6	323	-1.86%
2023/03/29	1	81.70	1	81.70	81.90	0	310	0.00%
2023/03/24	0.5	82.60	0	0.00	82.20	0.5	292	0.17%
2023/03/23	10	82.40	5	82.40	82.50	5	285	1.75%
2023/03/22	11	82.58	0	0.00	82.60	11	279	3.94%
2023/03/21	1	81.70	1	81.60	81.40	0	269	0.00%
2023/03/17	5	80.70	0	0.00	80.30	5	260	1.92%
2023/03/16	1	80.90	0	0.00	79.80	1	254	0.39%
2023/03/15	3	82.70	4	82.65	81.30	-1	248	-0.40%
2023/03/14	0	0.00	5	82.30	82.50	-5	245	-2.04%
2023/03/13	6	82.05	0	0.00	82.00	6	239	2.50%
2023/03/10	4	82.93	0	0.00	82.40	4	236	1.69%
2023/03/09	3	84.60	1	84.10	84.00	2	227	0.88%
2023/03/08	3	83.60	11	82.95	84.10	-8	214	-3.74%
2023/03/06	0	0.00	3	80.10	80.50	-3	176	-1.70%
2023/03/03	2	80.15	0	0.00	80.40	2	175	1.14%
2023/03/02	5	80.20	0	81.80	80.30	5	175	2.84%
2023/03/01	5	81.12	4	81.70	80.70	1	173	0.58%
2023/02/24	3	82.30	4	81.77	81.90	-1	167	-0.60%
2023/02/23	0	0.00	10	79.70	79.70	-10	154	-6.46%
2023/02/22	1	79.00	0	79.15	79.10	1	152	0.66%
2023/02/20	3	78.97	0	0.00	79.00	3	155	1.93%
2023/02/16	1	79.10	0	0.00	79.10	1	154	0.65%
2023/02/13	5	78.50	0	0.00	79.00	5	164	3.04%
2023/02/10	0	80.80	0	0.00	79.00	0	165	0.01%
2023/02/06	1	78.00	0	0.00	77.80	1	155	0.64%
2023/02/03	0	0.00	3	77.70	77.70	-3	153	-1.96%
2023/02/02	0	76.90	0	0.00	77.50	0	149	0.00%
2023/01/31	1	76.60	0	0.00	76.60	1	141	0.71%
2023/01/17	0	0.00	1	75.40	75.30	-1	137	-0.73%
2023/01/16	1	74.50	0	0.00	74.30	1	136	0.73%
2023/01/11	0	0.00	1	75.70	75.80	-1	133	-0.75%
2022/12/30	3	72.60	3	72.70	73.00	0	136	0.00%
2022/12/29	0.3	72.30	0	0.00	72.70	0.3	137	0.22%
2022/12/22	5	73.18	5	73.30	73.20	0	139	0.00%
2022/12/07	1	75.30	0	0.00	75.10	1	148	0.68%
2022/12/06	1	76.60	0	0.00	75.70	1	148	0.67%
2022/11/30	3	74.50	0	0.00	74.50	3	147	2.04%
2022/11/25	1	73.30	0	0.00	73.10	1	148	0.67%
2022/11/22	1	72.00	1	71.90	72.20	0	148	0.00%
2022/11/17	3	73.00	3	73.10	73.20	0	149	0.00%
2022/11/16	5	72.70	2	72.30	72.10	3	149	2.01%
2022/11/15	28	72.67	0	0.00	72.40	28	150	18.59%
2022/11/11	4	72.33	10	72.90	72.10	-6	156	-3.84%
2022/11/09	13.1	71.06	6	70.75	70.20	7.1	153	4.61%
2022/11/08	0.1	72.90	1	72.30	72.20	-0.9	149	-0.60%
2022/11/03	0	0.00	8	70.20	71.30	-8	162	-4.93%
2022/11/02	1	70.90	21	70.17	70.80	-20	163	-12.22%
2022/11/01	10	69.39	3	69.40	69.80	7	164	4.26%
2022/10/26	4	68.20	4	68.30	67.60	0	169	0.00%
2022/10/25	1	68.00	2	68.90	68.90	-1	169	-0.59%
2022/10/24	9	69.63	3	68.80	68.70	6	169	3.53%
2022/10/20	3	69.10	3	68.90	69.20	0	176	0.00%
2022/10/18	12	70.09	0	0.00	70.00	12	177	6.75%
2022/10/17	2	69.40	2	69.40	69.40	0	177	0.00%
2022/10/13	3	69.10	1	68.20	68.20	2	181	1.10%
2022/10/12	7	70.24	3	70.20	70.40	4	182	2.20%
2022/10/11	1	71.40	1	71.50	70.60	0	184	0.00%
2022/10/06	11	71.73	6	71.95	71.80	5	186	2.67%
2022/10/05	0	0.00	5	72.50	71.80	-5	187	-2.66%
2022/09/30	2	69.80	3	70.13	70.60	-1	193	-0.52%
2022/09/28	16	70.62	6	68.90	69.10	10	199	5.00%
2022/09/26	0	0.00	1	74.00	72.20	-1	203	-0.49%
2022/09/22	3	75.33	3	74.90	75.40	0	219	0.00%
2022/09/16	3	75.70	3	75.80	75.50	0	227	0.00%
2022/09/14	1	76.30	1	76.40	76.40	0	234	0.00%
2022/09/06	6	76.05	7	75.53	75.60	-1	247	-0.40%
2022/09/05	2	76.80	0	0.00	76.60	2	244	0.82%
2022/08/24	1	79.20	0	0.00	79.30	1	257	0.39%
2022/08/18	0	0.00	2	76.80	78.20	-2	258	-0.77%
2022/08/17	2	77.30	0.2	77.40	77.20	1.8	259	0.69%
2022/08/16	0	0.00	0.1	78.50	78.00	-0.1	260	-0.04%
2022/08/15	0	0.00	1	79.00	79.00	-1	261	-0.38%
2022/08/11	1	77.90	2	77.85	77.90	-1	268	-0.37%
2022/08/10	1	75.30	2	75.90	77.20	-1	274	-0.36%
2022/08/09	0	0.00	2	74.05	74.50	-2	272	-0.73%
2022/08/05	0	0.00	1	72.80	72.90	-1	280	-0.36%
2022/08/04	1	72.20	4	72.13	72.10	-3	285	-1.05%
2022/08/03	1	73.40	3	73.63	73.20	-2	291	-0.69%
2022/08/02	3	73.10	0	0.00	73.10	3	303	0.99%
2022/07/29	0	0.00	2	73.55	73.70	-2	325	-0.61%
2022/07/28	2	72.90	3	73.13	73.20	-1	329	-0.30%
2022/07/26	0	71.60	0	0.00	71.40	0	331	0.00%
2022/07/25	0	72.80	0	0.00	72.10	0	335	0.00%
2022/07/18	3	70.53	3	70.30	71.20	0	380	0.00%
2022/07/14	0	66.90	2	67.30	68.10	-2	384	-0.52%
2022/07/13	2	66.80	4	66.85	67.00	-2	388	-0.51%
2022/07/11	3	68.30	3	67.80	67.70	0	404	0.00%
2022/07/08	2	68.20	0	0.00	68.10	2	412	0.48%
2022/07/06	0	66.00	0	0.00	65.30	0	431	0.00%
2022/07/05	2	65.60	2	65.70	66.10	0	458	0.00%
2022/07/04	3	66.57	12	66.32	66.30	-9	482	-1.87%
2022/07/01	6	69.00	9	68.61	67.10	-3	505	-0.59%
2022/06/30	2	70.30	1	71.30	71.30	1	586	0.17%
2022/06/27	2	74.75	0	0.00	74.90	2	737	0.27%
2022/06/24	0	74.40	0	0.00	73.70	0	773	0.00%
2022/06/23	2	74.90	2	74.30	73.50	0	799	0.00%
2022/06/21	4	76.10	1	75.80	76.80	3	834	0.36%
2022/06/17	2	77.90	0	0.00	77.20	2	862	0.23%
2022/06/14	2	79.00	4	79.15	80.00	-2	942	-0.21%
2022/06/13	30	79.92	0	0.00	79.60	30	992	3.02%
2022/06/09	0	79.90	0	0.00	79.50	0	1,084	0.00%
2022/06/06	2	80.50	2	80.60	79.70	0	1,431	0.00%
2022/06/02	1	80.30	2	80.70	80.60	-1	1,439	-0.07%
2022/05/31	0	79.50	3	79.30	79.60	-3	1,452	-0.20%
2022/05/30	2	79.30	4	79.40	79.40	-2	1,454	-0.14%
2022/05/26	0	0.00	9	78.13	77.80	-9	1,453	-0.62%
2022/05/25	0	77.70	0	0.00	77.40	0	1,457	0.00%
2022/05/24	5	78.00	0	0.00	77.50	5	1,471	0.34%
2022/05/19	0	0.00	3	77.33	78.80	-3	1,473	-0.20%
2022/05/18	5	77.98	2	78.10	79.00	3	1,471	0.20%
2022/05/17	4	76.30	0	0.00	76.80	4	1,466	0.27%
2022/05/12	1	75.80	0	0.00	75.00	1	1,474	0.07%
2022/05/11	1	75.60	0	0.00	75.50	1	1,472	0.07%
2022/05/06	1	78.80	6	79.13	80.20	-5	1,455	-0.34%
2022/04/29	1	80.30	0	0.00	80.30	1	1,506	0.07%
2022/04/28	6	80.00	1	80.50	80.00	5	1,512	0.33%
2022/04/27	7	80.30	0	0.00	80.40	7	1,511	0.46%
2022/04/26	0	0.00	1	84.00	82.30	-1	1,505	-0.07%
2022/04/25	0.2	84.00	0	0.00	83.80	0.2	1,510	0.01%
2022/04/22	0	0.00	1	87.30	87.10	-1	1,525	-0.07%
2022/04/20	0	0.00	2	87.20	87.50	-2	1,581	-0.13%
2022/04/18	1	87.30	0	0.00	87.60	1	1,578	0.06%
2022/04/15	0	0.00	1	87.20	87.30	-1	1,574	-0.06%
2022/04/14	0	0.00	3	88.13	88.00	-3	1,568	-0.19%
2022/04/13	3	88.07	1.1	87.52	88.30	1.9	1,563	0.12%
2022/04/12	1.1	87.42	1	87.90	87.10	0.1	1,553	0.00%
2022/04/11	3	89.10	2	89.55	88.50	1	1,545	0.06%
2022/04/08	0	0.00	5	93.70	92.00	-5	1,521	-0.33%
2022/04/07	5	94.94	20	94.60	94.00	-15	1,508	-0.99%
2022/04/06	0	0.00	3	95.47	96.20	-3	1,481	-0.20%
2022/04/01	31	112.39	10	112.25	113.00	21	1,391	1.51%
2022/03/31	1	112.02	33	112.00	111.50	-32	1,325	-2.41%
2022/03/30	1	112.51	1	114.00	112.50	0	1,280	0.00%
2022/03/29	1	114.51	0	0.00	113.50	1	1,237	0.08%
2022/03/28	2	114.00	2	113.00	114.00	0	1,207	0.00%
2022/03/25	1	115.01	2	115.00	114.50	-1	1,192	-0.08%
2022/03/24	4	115.50	0	0.00	115.50	4	1,173	0.34%
2022/03/23	0	114.98	0	0.00	114.50	0	1,160	0.00%
2022/03/22	7	113.93	6	113.50	114.50	1	1,149	0.09%
2022/03/21	1	113.52	0	0.00	113.50	1	1,136	0.09%
2022/03/18	1	115.50	1	116.00	115.50	0	1,104	0.00%
2022/03/17	3	115.83	3	116.33	116.50	0	1,089	0.00%
2022/03/16	5	114.70	2	116.75	115.00	3	1,066	0.28%
2022/03/14	0	121.00	4	121.25	121.00	-4	967	-0.41%
2022/03/11	10	118.50	12	119.33	120.00	-2	932	-0.21%
2022/03/10	26	119.56	49.1	120.43	119.50	-23.1	871	-2.65%
2022/03/09	11	111.00	3	111.00	111.00	8	627	1.27%
2022/03/08	5	100.80	0	0.00	101.00	5	610	0.82%
2022/03/07	4	101.00	2	102.00	101.50	2	616	0.32%
2022/03/04	4	102.50	0	0.00	102.50	4	641	0.62%
2022/03/01	0	0.00	10	100.50	101.00	-10	681	-1.47%
2022/02/24	2	100.00	2	99.90	100.00	0	714	0.00%
2022/02/23	0	102.50	0	0.00	102.00	0	700	0.00%
2022/02/22	2	101.50	2	101.00	101.00	0	700	0.00%
2022/02/21	0	103.50	0.1	103.00	103.00	-0.1	698	-0.01%
2022/02/18	2.1	102.03	0	0.00	102.00	2.1	694	0.30%
2022/02/16	1	101.00	0	0.00	101.00	1	692	0.14%
2022/02/15	4	101.00	7	101.07	100.50	-3	691	-0.43%
2022/02/14	1	100.00	0	0.00	100.00	1	689	0.15%
2022/02/11	2	103.50	0	0.00	103.00	2	679	0.29%
2022/02/10	1	103.50	0	0.00	103.50	1	679	0.15%
2022/02/09	0.1	105.00	0	0.00	103.00	0.1	688	0.01%
2022/02/07	0	0.00	0	103.00	102.00	0	683	0.00%
2022/01/26	2.1	101.27	270	100.92	101.50	-268	679	-39.43%	大賣/鉅額交易
2022/01/25	1	104.00	4	102.50	103.00	-3	634	-0.47%
2022/01/24	0	0.00	4	102.13	103.50	-4	648	-0.62%
2022/01/21	1	103.50	2	104.50	104.00	-1	702	-0.14%
2022/01/20	0	0.00	2	106.50	106.50	-2	701	-0.29%
2022/01/19	6	107.50	16	106.75	107.50	-10	707	-1.41%
2022/01/17	70	108.28	12	109.00	108.50	58	693	8.36%
2022/01/14	10	107.50	0.1	107.00	108.00	9.9	668	1.49%
2022/01/13	170	105.56	1	105.50	105.50	169	638	26.46%	大買/鉅額交易
2022/01/12	30	102.50	0	0.00	102.50	30	617	4.86%
2022/01/07	0	0.00	1	102.00	101.50	-1	622	-0.16%
2022/01/04	0	0.00	1	102.00	102.50	-1	625	-0.16%
2022/01/03	1	102.50	0	0.00	102.50	1	624	0.16%
2021/12/30	2	102.50	0	0.00	102.50	2	621	0.32%
2021/12/24	3	100.33	0	0.00	100.50	3	624	0.48%
2021/12/21	1.1	99.98	5	100.04	100.00	-3.9	621	-0.64%
2021/12/17	1	98.20	0	0.00	98.40	1	611	0.16%
2021/12/16	2	99.70	0	0.00	99.40	2	607	0.33%
2021/12/15	0	0.00	2	99.80	99.80	-2	604	-0.33%
2021/12/14	2	100.50	0	0.00	100.00	2	604	0.33%
2021/12/10	0	0.00	4	99.95	100.00	-4	597	-0.67%
2021/12/07	0	0.00	2	100.50	101.00	-2	598	-0.33%
2021/12/06	2	102.00	0	0.00	100.50	2	599	0.33%
2021/12/03	2	100.50	0	0.00	100.50	2	590	0.34%
2021/12/01	2	102.50	2	101.50	101.50	0	600	0.00%
2021/11/30	4	104.75	2	106.50	103.00	2	596	0.34%
2021/11/29	2	100.50	0	0.00	101.50	2	574	0.35%
2021/11/26	2	101.00	0	0.00	101.00	2	567	0.35%
2021/11/25	2	100.50	1	99.90	100.00	1	552	0.18%
2021/11/23	4	98.10	0	0.00	98.30	4	528	0.76%
2021/11/17	0	0.00	3	95.40	95.40	-3	511	-0.59%
2021/11/16	2	95.30	0	0.00	95.20	2	519	0.38%
2021/11/10	2	93.80	2	93.70	93.60	0	581	0.00%
2021/11/09	0	0.00	1.3	93.88	93.90	-1.3	584	-0.22%
2021/11/08	2	94.00	6	94.28	93.90	-4	587	-0.68%
2021/11/01	3	98.83	3	98.40	97.80	0	597	0.00%
2021/10/21	0	0.00	1	95.40	94.70	-1	537	-0.19%
2021/10/20	5	94.14	0	0.00	94.50	5	538	0.93%
2021/10/19	2	94.60	8	94.00	94.50	-6	539	-1.11%
2021/10/18	2	93.50	0	0.00	93.30	2	542	0.37%
2021/10/15	2	91.85	0	0.00	92.00	2	557	0.36%
2021/10/14	0	0.00	2	90.90	90.80	-2	570	-0.35%
2021/10/13	0	0.00	3	92.63	91.90	-3	574	-0.52%
2021/10/01	0	0.00	7	95.23	94.00	-7	758	-0.92%
2021/09/22	0	0.00	4	93.85	94.10	-4	972	-0.41%
2021/09/15	2	96.45	2	96.70	96.00	0	1,179	0.00%
2021/09/13	0	0.00	2	95.90	96.90	-2	1,188	-0.17%
2021/09/09	3	93.73	1	93.90	94.70	2	1,206	0.17%
2021/09/08	2	95.20	2	93.50	93.70	0	1,204	0.00%
2021/09/06	2	97.00	0	0.00	96.00	2	1,199	0.17%
2021/09/02	5	96.84	4	95.98	97.00	1	1,177	0.08%
2021/08/31	1	94.10	0	0.00	93.20	1	1,161	0.09%
2021/08/30	1	93.20	4	93.30	93.50	-3	1,170	-0.26%
2021/08/27	2	93.00	2	92.95	93.00	0	1,174	0.00%
2021/08/26	4	92.80	0	0.00	92.60	4	1,176	0.34%
2021/08/25	4	91.80	0	0.00	93.30	4	1,184	0.34%
2021/08/24	2	90.80	0	0.00	90.80	2	1,182	0.17%
2021/08/23	6	91.10	4	90.80	91.00	2	1,187	0.17%
2021/08/20	0	0.00	7	90.46	89.90	-7	1,187	-0.59%
2021/08/19	0	0.00	14	90.89	90.30	-14	1,213	-1.15%
2021/08/18	5	92.36	2	93.00	92.60	3	1,212	0.25%
2021/08/17	1	91.80	10	91.96	95.30	-9	1,209	-0.75%
2021/08/16	1	94.00	12	94.51	91.70	-11	1,194	-0.92%
2021/08/13	0	0.00	2	97.20	97.30	-2	1,178	-0.17%
2021/08/11	4	100.25	1	98.80	100.00	3	1,182	0.25%
2021/08/10	0	0.00	3	99.40	99.30	-3	1,189	-0.25%
2021/08/09	4	101.25	0.1	100.50	100.00	3.9	1,204	0.32%
2021/08/06	2	100.00	0	0.00	100.50	2	1,225	0.16%
2021/08/05	0	0.00	4	101.00	101.00	-4	1,244	-0.32%
2021/08/04	0	0.00	6	101.00	101.00	-6	1,276	-0.47%
2021/08/02	2	100.50	0	0.00	100.50	2	1,303	0.15%
2021/07/30	0	0.00	6	101.50	101.50	-6	1,308	-0.46%
2021/07/29	0	0.00	3	101.67	102.00	-3	1,337	-0.22%
2021/07/28	0	0.00	3	100.17	103.00	-3	1,349	-0.22%
2021/07/27	1	103.00	0	0.00	102.00	1	1,386	0.07%
2021/07/26	0.3	103.50	6	102.75	104.00	-5.7	1,408	-0.40%
2021/07/23	1	102.50	1	103.00	102.50	0	1,414	0.00%
2021/07/22	1	103.50	1	103.00	103.50	0	1,425	0.00%
2021/07/21	0	0.00	6	104.17	102.50	-6	1,433	-0.42%
2021/07/20	7	104.64	5	104.60	104.00	2	1,425	0.14%
2021/07/19	2	107.50	1	105.50	106.00	1	1,423	0.07%
2021/07/16	11	108.45	17	107.71	107.50	-6	1,434	-0.42%
2021/07/15	11	116.50	1	117.00	116.50	10	1,400	0.71%
2021/07/14	2	114.50	2	114.50	114.50	0	1,363	0.00%
2021/07/13	6.1	116.66	11	115.50	115.50	-4.9	1,347	-0.36%
2021/07/12	1	115.50	0	0.00	116.00	1	1,325	0.08%
2021/07/09	16	116.50	5	116.20	117.00	11	1,319	0.83%
2021/07/08	1	115.50	1	115.00	115.50	0	1,328	0.00%
2021/07/07	0	0.00	1	114.50	115.50	-1	1,341	-0.07%
2021/07/06	5	115.70	1	116.50	115.50	4	1,361	0.29%
2021/07/05	15	118.37	20	118.23	119.00	-5	1,362	-0.37%
2021/07/02	13	115.62	7	114.79	115.50	6	1,322	0.45%
2021/07/01	5	109.30	2	110.00	110.00	3	1,269	0.24%
2021/06/30	10	110.80	2	111.50	111.50	8	1,283	0.62%
2021/06/29	3	110.00	5	109.70	109.00	-2	1,302	-0.15%
2021/06/28	7	112.14	19	111.47	111.50	-12	1,298	-0.92%
2021/06/25	12	113.13	59	113.31	112.50	-47	1,299	-3.62%
2021/06/24	91	113.66	16	111.50	114.50	75	1,260	5.95%
2021/06/23	4	105.25	0	0.00	104.50	4	1,151	0.35%
2021/06/22	7	105.29	0.1	105.50	105.00	6.9	1,174	0.59%
2021/06/21	3	105.83	0	0.00	105.50	3	1,196	0.25%
2021/06/18	5	108.00	1	106.50	108.00	4	1,259	0.32%
2021/06/17	2	106.00	3	105.00	105.50	-1	1,419	-0.07%
2021/06/16	0	0.00	4	105.00	105.00	-4	1,570	-0.25%
2021/06/15	2	106.00	1	106.00	106.00	1	1,678	0.06%
2021/06/11	2	105.50	0.6	105.50	106.00	1.4	1,785	0.08%
2021/06/10	3.1	105.18	2	104.50	105.00	1.1	1,822	0.06%
2021/06/09	1	104.50	0	0.00	105.00	1	1,875	0.05%
2021/06/08	0	105.00	4	104.50	105.00	-4	2,030	-0.20%
2021/06/07	1	105.50	0	0.00	105.00	1	2,057	0.05%
2021/06/04	0	0.00	1	107.00	107.50	-1	2,204	-0.05%
2021/06/03	0	0.00	11	107.95	108.00	-11	2,225	-0.49%
2021/06/02	2	109.00	7.1	108.84	107.50	-5.1	2,243	-0.23%
2021/06/01	15	110.07	0	0.00	110.50	15	2,246	0.67%
2021/05/28	0	0.00	2	109.50	109.00	-2	2,291	-0.09%
2021/05/27	2	110.00	0	0.00	108.00	2	2,312	0.09%
2021/05/26	1	111.00	0	0.00	110.50	1	2,316	0.04%
2021/05/24	4	107.50	1	107.00	108.00	3	2,344	0.13%
2021/05/21	3	106.00	3	105.50	106.50	0	2,358	0.00%
2021/05/20	4	104.25	0	0.00	104.00	4	2,410	0.17%
2021/05/19	1	104.50	9	105.39	105.50	-8	2,447	-0.33%
2021/05/18	0	0.00	1	106.00	107.00	-1	2,487	-0.04%
2021/05/17	1	99.52	1	99.50	101.50	0	2,515	0.00%
2021/05/14	27	108.48	3	107.83	106.00	24	2,522	0.95%
2021/05/13	3	103.50	3	106.00	104.00	0	2,536	0.00%
2021/05/12	4.1	103.23	6	102.83	101.00	-1.9	2,534	-0.07%
2021/05/11	0	0.00	6	107.17	106.00	-6	2,505	-0.24%
2021/05/10	2	110.00	7	110.64	110.00	-5	2,493	-0.20%
2021/05/07	2	112.50	2	110.50	113.00	0	2,522	0.00%
2021/05/06	1	108.00	1	108.00	109.00	0	2,553	0.00%
2021/05/05	2	115.00	0.5	111.50	113.00	1.5	2,531	0.06%
2021/05/04	5	109.90	41	110.43	111.50	-36	2,532	-1.42%
2021/05/03	5	115.70	2	116.00	113.00	3	2,490	0.12%
2021/04/29	3	117.83	5	118.00	118.00	-2	2,468	-0.08%
2021/04/28	1	118.50	4	119.00	119.00	-3	2,469	-0.12%
2021/04/27	1	122.00	1	119.00	119.00	0	2,474	0.00%
2021/04/26	0	0.00	1	120.00	121.50	-1	2,479	-0.04%
2021/04/23	1	118.50	1	118.50	119.00	0	2,506	0.00%
2021/04/22	2	119.00	1	119.50	119.00	1	2,510	0.04%
2021/04/21	3	119.67	2	119.75	119.50	1	2,498	0.04%
2021/04/20	1	119.50	3	120.17	120.50	-2	2,499	-0.08%
2021/04/19	0	0.00	3	120.50	120.50	-3	2,511	-0.12%
2021/04/16	0	0.00	8	121.31	121.50	-8	2,524	-0.32%
2021/04/15	7	120.64	25	119.18	120.00	-18	2,547	-0.71%
2021/04/14	1.4	120.79	44	118.63	121.00	-42.6	2,616	-1.63%
2021/04/13	41.1	122.98	4	120.88	120.00	37.1	2,613	1.42%
2021/04/12	1	122.50	8	121.88	121.50	-7	2,599	-0.27%
2021/04/09	3	125.67	4	125.13	124.00	-1	2,588	-0.04%
2021/04/08	13	128.15	3	128.00	127.50	10	2,561	0.39%
2021/04/07	6	126.50	10	126.70	126.50	-4	2,539	-0.16%
2021/04/06	5	127.20	16	126.63	126.00	-11	2,521	-0.44%
2021/04/01	14	125.07	4	125.75	126.00	10	2,492	0.40%
2021/03/31	21	122.12	24	122.17	122.50	-3	2,459	-0.12%
2021/03/30	1	123.00	2	122.50	123.50	-1	2,444	-0.04%
2021/03/29	0	123.50	1	123.50	123.00	-1	2,431	-0.04%
2021/03/26	5	122.00	5.4	122.47	123.00	-0.4	2,412	-0.02%
2021/03/25	1	122.50	1	121.00	121.00	0	2,402	0.00%
2021/03/24	8	124.44	22	123.52	124.00	-14	2,374	-0.59%
2021/03/23	13	123.38	10	124.35	122.50	3	2,350	0.13%
2021/03/22	56	131.32	44.2	133.40	127.50	11.8	2,282	0.52%
2021/03/19	196	131.25	20.2	129.57	132.50	175.8	2,123	8.28%	大買/鉅額交易
2021/03/18	38	126.58	54	125.30	127.50	-16	1,976	-0.81%
2021/03/17	122.2	123.62	31	122.95	121.50	91.2	1,878	4.85%	大買/
2021/03/16	11	119.18	2	119.50	119.00	9	1,784	0.50%
2021/03/15	8	119.00	8	119.38	120.00	0	1,774	0.00%
2021/03/12	30.2	119.10	29	119.34	122.00	1.2	1,786	0.06%
2021/03/11	3	112.50	2	112.50	114.00	1	1,662	0.06%
2021/03/10	79	116.38	77	115.90	112.00	2	1,635	0.12%
2021/03/09	5	109.80	1	109.50	110.00	4	1,483	0.27%
2021/03/08	12	108.38	11	107.00	107.00	1	1,465	0.07%
2021/03/05	11	106.00	15	105.27	106.00	-4	1,459	-0.27%
2021/03/03	2.2	103.14	12	102.58	105.00	-9.8	1,469	-0.67%
2021/03/02	1	107.50	0	0.00	106.50	1	1,459	0.07%
2021/02/26	20	107.95	20	111.45	109.00	0	1,478	0.00%
2021/02/25	0	108.17	1	106.00	108.00	-1	1,490	-0.07%
2021/02/24	0	106.50	3	107.00	105.50	-3	1,486	-0.20%
2021/02/23	7	105.29	1	106.00	106.00	6	1,456	0.41%
2021/02/22	4	105.13	12	105.83	107.00	-8	1,440	-0.56%
2021/02/19	3	104.50	8	104.38	107.50	-5	1,385	-0.36%
2021/02/18	6	100.92	3	99.33	102.00	3	1,343	0.22%
2021/02/17	12	95.89	18	97.41	98.10	-6	1,300	-0.46%
2021/02/05	14	93.81	11.2	92.96	93.90	2.8	1,256	0.22%
2021/02/04	16	93.30	1	92.40	93.40	15	1,227	1.22%
2021/02/03	0	90.80	1	91.60	92.00	-1	1,193	-0.08%
2021/02/02	1.2	89.65	1	89.50	89.50	0.2	1,172	0.02%
2021/02/01	0.5	89.60	0	0.00	89.00	0.5	1,169	0.04%
2021/01/29	1	91.40	3	91.43	89.90	-2	1,160	-0.17%
2021/01/28	22.6	90.81	23	90.16	89.30	-0.4	1,121	-0.04%
2021/01/27	0	90.00	1	89.30	90.20	-1	1,075	-0.09%
2021/01/26	2.7	89.96	0	0.00	89.50	2.7	1,063	0.25%
2021/01/25	1	88.30	0	0.00	88.30	1	1,048	0.10%
2021/01/22	11.1	88.73	1	88.90	89.00	10.1	1,043	0.97%
2021/01/20	0	0.00	0.2	88.50	87.90	-0.2	1,040	-0.02%
2021/01/19	1	89.80	5	89.78	89.90	-4	1,019	-0.39%
2021/01/18	3.1	85.52	13.2	90.29	90.10	-10.1	1,003	-1.01%
2021/01/15	0.1	87.80	5	87.44	87.00	-4.9	964	-0.51%
2021/01/14	1	88.30	0	0.00	88.00	1	948	0.11%
2021/01/13	1	87.80	0	0.00	88.00	1	941	0.11%
2021/01/12	1	86.80	3	87.20	86.70	-2	929	-0.22%
2021/01/11	1	89.50	1	89.60	89.00	0	904	0.00%
2021/01/08	11	89.05	1	89.30	88.70	10	886	1.13%
2021/01/07	4	89.48	2	90.45	90.20	2	854	0.23%
2021/01/06	0	0.00	1	86.90	86.00	-1	778	-0.13%
2021/01/05	0	0.00	5	85.74	85.80	-5	748	-0.67%
2021/01/04	2	85.50	3	85.40	85.90	-1	743	-0.13%
2020/12/30	0	0.00	1	84.40	84.30	-1	721	-0.14%
2020/12/25	2	84.25	0	0.00	84.30	2	719	0.28%
2020/12/23	0	0.00	1	83.70	83.70	-1	723	-0.14%
2020/12/21	0	0.00	22	84.10	84.30	-22	737	-2.98%
2020/12/18	0	85.00	0	0.00	84.40	0	730	0.00%
2020/12/17	0.1	84.60	0	0.00	84.50	0.1	732	0.01%
2020/12/16	0.1	85.00	2	84.70	84.90	-1.9	736	-0.26%
2020/12/15	1.4	84.66	0	0.00	84.70	1.4	733	0.19%
2020/12/14	2	85.00	0	0.00	85.20	2	725	0.28%
2020/12/11	0	84.60	0	0.00	84.80	0	726	0.00%
2020/12/10	3	85.10	22	84.90	85.00	-19	714	-2.66%
2020/12/09	25	86.03	0	0.00	85.70	25	702	3.56%
2020/12/08	1	86.40	5.2	86.56	87.00	-4.2	677	-0.62%
2020/12/07	5	84.82	15	84.48	84.80	-10	617	-1.62%
2020/12/04	0	0.00	1	82.50	82.80	-1	589	-0.17%
2020/12/03	2	82.60	0	0.00	82.60	2	597	0.33%
2020/12/02	0	0.00	1	83.00	83.30	-1	623	-0.16%
2020/12/01	11	83.96	13	82.87	83.30	-2	629	-0.32%
2020/11/30	17	84.91	18	84.73	83.60	-1	630	-0.16%
2020/11/27	10.4	84.35	0	0.00	84.70	10.4	640	1.63%
2020/11/26	15	83.83	2	83.40	83.60	13	614	2.12%
2020/11/25	5	83.64	3	83.63	83.50	2	601	0.33%
2020/11/24	11	82.02	6	80.92	83.00	5	560	0.89%
2020/11/16	2	79.60	0	0.00	80.00	2	559	0.36%
2020/11/11	0.1	80.00	0	0.00	80.00	0.1	580	0.02%
2020/11/10	1	79.40	0	0.00	79.60	1	589	0.17%
2020/11/09	0	0.00	1	79.80	80.00	-1	595	-0.17%
2020/11/06	1	79.70	0	0.00	79.50	1	596	0.17%
2020/11/05	0	0.00	1	79.60	79.60	-1	610	-0.16%
2020/11/04	1	78.70	0	0.00	79.10	1	626	0.16%
2020/10/28	1.1	79.81	1.1	79.63	79.60	0	782	-0.01%
2020/10/27	2	78.80	0	0.00	78.80	2	809	0.25%
2020/10/26	0	0.00	1	79.70	79.20	-1	884	-0.11%
2020/10/22	1	78.90	0	0.00	78.80	1	989	0.10%
2020/10/15	2	79.10	0	0.00	79.30	2	1,072	0.19%
2020/10/14	2	79.20	2	80.10	80.10	0	1,086	0.00%
2020/10/13	1	79.50	15	79.51	79.30	-14	1,094	-1.28%
2020/10/07	1	80.00	3	80.20	80.00	-2	1,112	-0.18%
2020/10/06	2	79.60	0	0.00	79.80	2	1,120	0.18%
2020/09/28	0	0.00	2	80.20	80.40	-2	1,183	-0.17%
2020/09/25	0	0.00	1.1	78.56	78.00	-1.1	1,198	-0.09%
2020/09/24	2	79.80	0	0.00	79.80	2	1,195	0.17%
2020/09/23	0	0.00	1	80.60	80.90	-1	1,203	-0.08%
2020/09/18	3	82.77	1	82.80	82.80	2	1,310	0.15%
2020/09/11	13	82.29	1	81.80	81.80	12	1,371	0.88%
2020/09/09	1	82.30	1	82.00	82.40	0	1,399	0.00%
2020/09/07	2	84.35	2	82.90	82.20	0	1,427	0.00%
2020/09/04	0	0.00	2	82.50	82.50	-2	1,417	-0.14%
2020/09/03	0	0.00	1	83.00	83.00	-1	1,418	-0.07%
2020/08/31	0	0.00	3	81.20	81.00	-3	1,429	-0.21%
2020/08/26	2	80.60	0	0.00	80.80	2	1,465	0.14%
2020/08/25	0	0.00	2	81.30	80.90	-2	1,478	-0.14%
2020/08/21	0	0.00	1	79.50	79.60	-1	1,519	-0.07%
2020/08/20	2	78.60	0	0.00	78.90	2	1,535	0.13%
2020/08/19	2	80.70	0	0.00	80.70	2	1,572	0.13%
2020/08/17	2	82.40	1	82.20	82.40	1	1,619	0.06%
2020/08/14	1	82.01	7	81.39	82.40	-6	1,713	-0.35%
2020/08/13	1	80.50	6	81.10	81.10	-5	1,776	-0.28%
2020/08/11	1.1	82.29	1	81.20	81.40	0.1	1,791	0.00%
2020/08/07	1	82.20	2	82.15	83.00	-1	1,800	-0.06%
2020/08/06	2	82.95	5	82.50	82.10	-3	1,790	-0.17%
2020/08/05	9	83.91	5	85.00	83.50	4	1,777	0.23%
2020/08/04	0	0.00	3	85.83	84.60	-3	1,777	-0.17%
2020/08/03	11	84.60	3	85.00	84.70	8	1,760	0.45%
2020/07/31	2	83.70	13	83.82	83.40	-11	1,743	-0.63%
2020/07/30	10	82.67	2	82.10	83.40	8	1,732	0.46%
2020/07/29	15	80.36	49	80.25	80.50	-34	1,674	-2.03%
2020/07/28	40	77.01	4	76.28	76.20	36	1,595	2.26%
2020/07/27	4	78.25	4	79.20	77.20	0	1,601	0.00%
2020/07/24	6	78.70	23	78.91	78.60	-17	1,609	-1.06%
2020/07/23	10	78.30	5	77.76	78.30	5	1,593	0.31%
2020/07/22	3	76.90	2	77.00	77.50	1	1,606	0.06%
2020/07/21	1	76.60	0	0.00	76.30	1	1,682	0.06%
2020/07/20	2	75.90	1	75.80	76.00	1	1,698	0.06%
2020/07/17	0	0.00	1	77.00	77.00	-1	1,708	-0.06%
2020/07/16	0	0.00	14	77.47	77.70	-14	1,752	-0.80%
2020/07/15	12	77.03	1	77.00	77.10	11	1,784	0.62%
2020/07/14	0	0.00	2	77.50	77.00	-2	1,823	-0.11%
2020/07/10	12	76.97	1	77.00	76.70	11	1,922	0.57%
2020/07/09	5	78.00	6	77.97	77.70	-1	1,933	-0.05%
2020/07/08	5	77.00	0	0.00	77.30	5	1,927	0.26%
2020/07/07	2	77.00	1	77.70	77.10	1	1,935	0.05%
2020/07/06	0	0.00	2	77.90	77.80	-2	1,940	-0.10%
2020/07/02	2	77.00	0	0.00	77.00	2	1,968	0.10%
2020/07/01	0	0.00	2	77.25	77.80	-2	1,981	-0.10%
2020/06/30	4	76.08	2	76.20	76.20	2	1,972	0.10%
2020/06/29	3	80.40	0	0.00	80.20	3	1,928	0.16%
2020/06/24	1	81.30	8	81.13	81.30	-7	1,890	-0.37%
2020/06/23	3	80.90	0	0.00	80.30	3	1,899	0.16%
2020/06/22	3	79.97	0	0.00	80.50	3	1,907	0.16%
2020/06/19	2	80.10	14	80.59	80.10	-12	1,944	-0.62%
2020/06/18	6	80.85	0	0.00	80.70	6	1,966	0.31%
2020/06/17	20	80.60	0	0.00	80.60	20	1,976	1.01%
2020/06/16	0	0.00	8	79.21	79.70	-8	2,030	-0.39%
2020/06/15	3	78.50	6	79.50	78.50	-3	2,087	-0.14%
2020/06/12	2	79.10	3	79.07	79.50	-1	2,101	-0.05%
2020/06/11	0	0.00	3.1	81.00	80.80	-3.1	2,103	-0.15%
2020/06/09	4	81.53	2	81.90	81.70	2	2,161	0.09%
2020/06/08	9	82.22	1	81.40	81.40	8	2,206	0.36%
2020/06/05	0	0.00	1	82.30	82.90	-1	2,213	-0.05%
2020/06/04	0	0.00	19	82.81	82.60	-19	2,263	-0.84%
2020/06/03	2	82.50	42.6	82.60	83.10	-40.6	2,310	-1.76%
2020/06/02	1	84.30	10	83.02	82.80	-9	2,494	-0.36%
2020/06/01	28	83.90	1	83.40	83.30	27	2,502	1.08%
2020/05/29	1	81.70	12	81.43	81.90	-11	2,498	-0.44%
2020/05/28	20	82.25	41	82.07	81.20	-21	2,491	-0.84%
2020/05/27	22	83.85	13	82.86	84.10	9	2,464	0.37%
2020/05/26	84	86.43	37	83.83	83.10	47	2,452	1.92%
2020/05/25	10	82.21	0	0.00	82.50	10	2,387	0.42%
2020/05/22	1	80.10	52	80.24	80.80	-51	2,366	-2.15%
2020/05/21	9	80.54	35	80.24	81.20	-26	2,337	-1.11%
2020/05/20	19	76.55	61	76.01	77.50	-42	2,247	-1.87%
2020/05/19	4	74.35	1	73.80	74.10	3	2,183	0.14%
2020/05/18	0	0.00	1	73.20	73.00	-1	2,167	-0.05%
2020/05/15	0	0.00	17	71.51	72.40	-17	2,160	-0.79%
2020/05/14	0	0.00	6	72.67	72.60	-6	2,148	-0.28%
2020/05/13	1	74.70	1	74.30	74.60	0	2,130	0.00%
2020/05/12	2	74.40	2	74.70	74.60	0	2,128	0.00%
2020/05/11	4	74.08	4	73.83	74.40	0	2,130	0.00%
2020/05/08	0	0.00	2	73.15	72.90	-2	2,119	-0.09%
2020/05/07	4	72.08	5	72.20	72.70	-1	2,149	-0.05%
2020/05/06	3	71.93	1	71.90	71.60	2	2,138	0.09%
2020/05/05	0	0.00	2	70.85	70.90	-2	2,137	-0.09%
2020/05/04	0	0.00	1	70.40	70.30	-1	2,166	-0.05%
2020/04/30	1	71.50	0	0.00	71.30	1	2,191	0.05%
2020/04/29	2	71.30	0	0.00	71.30	2	2,225	0.09%
2020/04/28	1	70.90	4	71.08	70.70	-3	2,274	-0.13%
2020/04/24	40	71.84	28	72.32	70.80	12	2,614	0.46%
2020/04/23	3	69.57	12	69.50	69.60	-9	2,618	-0.34%
2020/04/22	3	68.60	0	0.00	69.40	3	2,599	0.12%
2020/04/21	41	69.27	3	69.20	68.80	38	2,581	1.47%
2020/04/20	26	68.85	1	69.10	69.10	25	2,528	0.99%
2020/04/17	2	68.20	5	68.10	67.80	-3	2,490	-0.12%
2020/04/16	0	0.00	24	67.35	68.50	-24	2,442	-0.98%
2020/04/15	7	68.11	66	67.83	67.60	-59	2,404	-2.45%
2020/04/14	0	0.00	3	66.00	66.10	-3	2,343	-0.13%
2020/04/13	3	65.80	0	0.00	65.50	3	2,338	0.13%
2020/04/10	1	65.10	0	0.00	65.70	1	2,359	0.04%
2020/04/08	1	64.60	1	64.60	65.20	0	2,327	0.00%
2020/04/07	6	64.85	2	65.30	64.60	4	2,308	0.17%
2020/04/06	0	64.70	0	0.00	64.30	0	2,276	0.00%
2020/04/01	1	62.90	0	0.00	62.90	1	2,246	0.04%
2020/03/31	3	63.00	2	63.20	62.60	1	2,239	0.04%
2020/03/30	0	0.00	1	62.00	62.60	-1	2,226	-0.04%
2020/03/27	3	63.70	10	63.49	62.90	-7	2,215	-0.32%
2020/03/26	3	61.93	2	62.60	62.80	1	2,174	0.05%
2020/03/25	15	62.71	0	0.00	61.70	15	2,154	0.70%
2020/03/24	9	62.46	19	61.85	61.70	-10	2,111	-0.47%
2020/03/23	19	60.74	3	60.97	60.70	16	2,083	0.77%
2020/03/20	0	0.00	1	62.10	62.20	-1	2,068	-0.05%
2020/03/19	7	59.47	17	59.09	59.70	-10	2,006	-0.50%
2020/03/18	10	61.44	5	61.26	60.90	5	1,933	0.26%
2020/03/17	2	60.85	3	60.87	60.60	-1	1,911	-0.05%
2020/03/16	1	61.00	14	61.01	60.10	-13	1,888	-0.69%
2020/03/13	16.1	59.95	9	59.46	61.70	7.1	1,863	0.38%
2020/03/12	12	63.49	7	63.26	63.00	5	1,814	0.28%
2020/03/11	3	65.97	8	67.23	65.80	-5	1,821	-0.27%
2020/03/10	6	66.15	12	65.87	67.90	-6	1,784	-0.34%
2020/03/09	7	67.79	33	67.86	66.90	-26	1,730	-1.50%
2020/03/06	123	68.59	71	68.69	68.80	52	1,679	3.10%	大買/
2020/03/05	1	65.80	0	0.00	65.80	1	1,506	0.07%
2020/03/04	4	59.60	12	59.12	59.90	-8	1,487	-0.54%
2020/03/03	16	59.24	12	58.92	59.80	4	1,486	0.27%
2020/03/02	6	57.35	1	57.60	57.20	5	1,495	0.33%
2020/02/27	2	57.95	9	58.68	58.20	-7	1,497	-0.47%
2020/02/26	5	59.70	6	59.50	59.20	-1	1,499	-0.07%
2020/02/25	1	59.90	5	59.90	59.90	-4	1,500	-0.27%
2020/02/24	8	60.69	9	60.72	60.40	-1	1,503	-0.07%
2020/02/21	11	60.45	1	60.80	61.10	10	1,510	0.66%
2020/02/20	2	60.55	0	0.00	60.00	2	1,526	0.13%
2020/02/19	2	60.20	12	60.38	60.30	-10	1,529	-0.65%
2020/02/18	1	60.60	4	60.20	60.20	-3	1,551	-0.19%
2020/02/17	4	61.13	0	0.00	60.70	4	1,562	0.26%
2020/02/14	2	60.95	1	60.90	61.20	1	1,570	0.06%
2020/02/13	3	60.93	1	60.80	60.80	2	1,583	0.13%
2020/02/12	1	59.90	1	60.10	61.40	0	1,611	0.00%
2020/02/10	7	57.67	26	58.57	58.60	-19	1,748	-1.09%
2020/02/07	6	62.48	22	62.72	62.10	-16	1,775	-0.90%
2020/02/06	32	63.73	36	63.23	63.60	-4	1,771	-0.23%
2020/02/05	15	62.13	30	62.55	62.00	-15	1,767	-0.85%
2020/02/04	54	64.15	42	64.01	63.90	12	1,742	0.69%
2020/02/03	16	63.79	20	63.52	64.00	-4	1,785	-0.22%
2020/01/31	93	66.04	106	66.05	66.50	-13	1,739	-0.75%	大賣/
2020/01/30	29	66.35	20	65.58	64.00	9	1,680	0.54%
2020/01/20	236	68.55	485	67.67	69.80	-249	1,608	-15.48%	大買/大賣/鉅額交易
2020/01/17	330	65.38	14	64.99	65.50	316	1,322	23.90%	大買/鉅額交易
2020/01/16	4	59.65	0	0.00	59.60	4	1,247	0.32%
2020/01/15	0	0.00	1	59.70	59.90	-1	1,258	-0.08%
2020/01/14	1	58.80	0	0.00	58.80	1	1,273	0.08%
2020/01/13	0	0.00	2	58.70	58.80	-2	1,296	-0.15%
2020/01/09	6	58.02	0	0.00	57.90	6	1,349	0.44%
2020/01/07	0	0.00	1	58.20	57.60	-1	1,448	-0.07%
2020/01/06	6	58.87	67	58.37	58.20	-61	1,448	-4.21%
2020/01/03	9	61.80	1	61.10	61.30	8	1,420	0.56%
2019/12/31	2	60.60	0	0.00	60.90	2	1,462	0.14%
2019/12/30	3	60.63	4	61.03	60.30	-1	1,466	-0.07%
2019/12/26	0	0.00	2	60.95	61.00	-2	1,484	-0.13%
2019/12/25	0	0.00	1	60.90	60.90	-1	1,495	-0.07%
2019/12/24	0	0.00	1	61.50	61.00	-1	1,521	-0.07%
2019/12/19	0	0.00	1	61.20	61.30	-1	1,572	-0.06%
2019/12/18	1	61.00	1	60.80	60.80	0	1,660	0.00%
2019/12/17	2	61.00	0	0.00	61.00	2	1,690	0.12%
2019/12/16	2	61.05	6.1	61.28	61.20	-4.1	1,689	-0.24%
2019/12/12	0	0.00	3	61.80	62.00	-3	1,692	-0.18%
2019/12/11	0	0.00	30	61.52	62.00	-30	1,691	-1.77%
2019/12/10	3	61.20	2	61.05	61.20	1	1,689	0.06%
2019/12/09	3	60.67	0	0.00	60.70	3	1,690	0.18%
2019/12/06	21	60.49	43	60.24	60.20	-22	1,688	-1.30%
2019/12/03	1	62.40	0	0.00	62.40	1	1,684	0.06%
2019/12/02	7	62.59	1	62.30	62.30	6	1,700	0.35%
2019/11/29	0	0.00	70	64.72	64.30	-70	1,676	-4.18%
2019/11/28	79	65.08	50	64.48	65.00	29	1,669	1.74%
2019/11/27	92	64.61	65	64.89	65.10	27	1,658	1.63%
2019/11/26	56	63.74	2	63.70	63.80	54	1,635	3.30%
2019/11/25	1	63.00	159	62.71	63.50	-158	1,622	-9.74%	大賣/鉅額交易
2019/11/22	43	63.61	4	63.55	63.30	39	1,604	2.43%
2019/11/21	15	63.44	2	63.20	63.60	13	1,597	0.81%
2019/11/20	48	63.86	87	64.00	63.90	-39	1,589	-2.45%
2019/11/19	74	65.81	26	65.61	65.00	48	1,573	3.05%
2019/11/18	38	64.74	5	64.54	64.90	33	1,546	2.13%
2019/11/15	8	64.40	67	64.56	64.50	-59	1,534	-3.85%
2019/11/14	53	63.72	25	63.27	64.10	28	1,514	1.85%
2019/11/13	15	63.67	3	62.50	63.60	12	1,496	0.80%
2019/11/12	22	62.99	12	62.47	63.20	10	1,481	0.68%
2019/11/11	68	62.40	88	62.66	61.90	-20	1,461	-1.37%
2019/11/08	37	64.21	44	64.04	64.70	-7	1,422	-0.49%
2019/11/07	111	65.91	31	65.72	64.50	80	1,378	5.80%	大買/
2019/11/06	100	64.17	11	63.95	63.90	89	1,247	7.14%
2019/11/05	1	61.30	0	0.00	61.40	1	1,168	0.09%
2019/11/04	0	0.00	4	61.25	61.10	-4	1,157	-0.35%
2019/11/01	1	61.00	0	0.00	61.00	1	1,141	0.09%
2019/10/31	17	61.48	12	61.68	60.40	5	1,124	0.44%
2019/10/30	0	0.00	1	59.10	59.10	-1	1,057	-0.09%
2019/10/29	1	59.10	0	0.00	58.30	1	1,048	0.10%
2019/10/28	2	60.85	7	60.10	59.30	-5	1,030	-0.49%
2019/10/25	0	0.00	1	60.20	60.20	-1	1,008	-0.10%
2019/10/23	9	58.64	0	0.00	58.80	9	981	0.92%
2019/10/22	4	59.15	2	59.00	59.40	2	970	0.21%
2019/10/21	34	60.64	32	60.28	60.20	2	948	0.21%
2019/10/18	12	60.21	13	59.63	60.30	-1	923	-0.11%
2019/10/17	16	59.34	1	59.20	59.50	15	899	1.67%
2019/10/16	1	57.70	1	58.90	58.90	0	873	0.00%
2019/10/15	8	58.15	5	58.24	59.00	3	847	0.35%
2019/10/09	0	0.00	33	54.49	55.00	-33	752	-4.39%
2019/10/08	1	55.70	23	55.26	55.00	-22	742	-2.96%
2019/10/07	60	56.19	6	56.07	56.10	54	727	7.43%
2019/10/03	2	54.05	1	54.20	54.30	1	693	0.14%
2019/09/27	2	53.45	54	53.12	52.60	-52	677	-7.68%
2019/09/26	0	0.00	4	54.40	54.20	-4	680	-0.59%
2019/09/24	22	55.10	0	0.00	54.80	22	710	3.10%
2019/09/23	38	55.09	13	55.42	55.50	25	682	3.66%
2019/09/20	15	52.61	15	52.13	52.90	0	594	0.00%
2019/09/19	0	0.00	2	51.60	51.60	-2	559	-0.36%
2019/09/17	10	51.85	0	0.00	51.90	10	558	1.79%
2019/09/12	0	0.00	1	52.10	51.30	-1	556	-0.18%
2019/09/11	13	51.46	0	0.00	51.50	13	552	2.35%
2019/09/10	1	51.50	0	0.00	51.30	1	544	0.18%
2019/09/09	2	51.65	4	51.33	51.20	-2	531	-0.38%
2019/09/06	1	49.85	0	0.00	50.10	1	488	0.20%
2019/09/05	0	0.00	3	49.77	49.50	-3	470	-0.64%
2019/08/29	1	48.00	0	0.00	47.90	1	450	0.22%
2019/08/21	2	48.00	0	0.00	48.10	2	464	0.43%
2019/08/08	0	0.00	2	48.00	48.10	-2	481	-0.42%
2019/08/05	0	0.00	3	48.00	47.30	-3	501	-0.60%
2019/08/02	0	0.00	8	48.08	48.00	-8	505	-1.58%
2019/08/01	4	49.36	1	49.15	48.60	3	510	0.59%
2019/07/19	1	47.70	1	47.70	47.75	0	644	0.00%
2019/07/17	0	0.00	1	48.25	48.35	-1	650	-0.15%
2019/07/16	0	0.00	6	48.85	48.90	-6	652	-0.92%
2019/07/15	1	48.55	0	0.00	48.90	1	654	0.15%
2019/07/02	0	0.00	2	51.20	51.50	-2	664	-0.30%
2019/07/01	1	51.00	2	50.90	51.10	-1	645	-0.15%
2019/06/27	2	50.80	0	0.00	50.50	2	631	0.32%
2019/06/25	0	0.00	18	50.47	50.30	-18	649	-2.77%
2019/06/24	0	0.00	10	50.75	50.80	-10	645	-1.55%
2019/06/21	3	50.50	0	0.00	50.40	3	644	0.47%
2019/06/19	5	50.60	0	0.00	50.50	5	656	0.76%
2019/06/13	1	50.20	0	0.00	50.20	1	686	0.15%
2019/06/12	2	50.90	4	51.08	50.60	-2	695	-0.29%
2019/06/11	3	49.30	0	0.00	49.20	3	684	0.44%
2019/06/06	0	0.00	1	48.70	48.95	-1	701	-0.14%
2019/05/31	1	49.20	4	48.88	49.30	-3	827	-0.36%
2019/05/30	4	48.90	0	0.00	48.70	4	847	0.47%
2019/05/29	6	47.83	0	0.00	48.00	6	879	0.68%
2019/05/28	15	48.14	1	48.10	48.10	14	903	1.55%
2019/05/23	2	48.23	6	48.43	48.20	-4	961	-0.42%
2019/05/22	3	48.35	0	0.00	48.25	3	975	0.31%
2019/05/21	1	48.05	1	47.30	48.00	0	990	0.00%
2019/05/17	1	48.05	3	48.15	47.75	-2	1,025	-0.19%
2019/05/16	3	48.90	8	48.84	48.80	-5	1,056	-0.47%
2019/05/15	3	49.13	1	48.55	48.80	2	1,088	0.18%
2019/05/10	2	48.70	0	0.00	48.85	2	1,212	0.17%
2019/05/07	3	49.40	0	0.00	49.30	3	1,209	0.25%
2019/04/30	2	49.48	1	49.35	49.65	1	1,243	0.08%
2019/04/29	1	50.20	0	0.00	50.60	1	1,203	0.08%
2019/04/24	1	51.60	1	51.20	51.30	0	1,191	0.00%
2019/04/19	1	50.90	0	0.00	51.20	1	1,233	0.08%
2019/04/18	0	0.00	5	50.50	50.70	-5	1,251	-0.40%
2019/04/17	1	51.70	0	0.00	51.30	1	1,308	0.08%
2019/04/12	0	0.00	3	50.90	50.80	-3	1,334	-0.22%
2019/04/11	0	0.00	1	51.80	51.50	-1	1,346	-0.07%
2019/04/10	2	51.50	1	51.10	52.00	1	1,342	0.07%
2019/04/03	1	51.20	2	51.10	51.20	-1	1,359	-0.07%
2019/04/01	0	0.00	1	50.60	50.60	-1	1,362	-0.07%
2019/03/29	1	50.70	0	0.00	50.70	1	1,360	0.07%
2019/03/28	0	0.00	2	50.50	50.20	-2	1,363	-0.15%
2019/03/26	2	49.95	0	0.00	50.00	2	1,374	0.15%
2019/03/25	0	0.00	4	49.55	49.95	-4	1,386	-0.29%
2019/03/22	6	50.97	0	0.00	50.90	6	1,395	0.43%
2019/03/21	2	50.30	2	50.10	50.60	0	1,403	0.00%
2019/03/20	1	50.90	0	0.00	50.30	1	1,422	0.07%
2019/03/19	2	51.00	3	51.00	51.00	-1	1,473	-0.07%
2019/03/15	1	51.00	1	51.00	51.10	0	1,558	0.00%
2019/03/13	0	0.00	2	50.50	50.50	-2	1,648	-0.12%
2019/03/12	1	50.60	4	50.75	50.70	-3	1,647	-0.18%
2019/03/11	8	49.88	50	49.60	50.30	-42	1,642	-2.56%
2019/03/08	0	0.00	5	49.92	50.10	-5	1,643	-0.30%
2019/03/07	5	50.88	5	51.20	50.60	0	1,622	0.00%
2019/03/06	3	51.77	27	51.47	51.00	-24	1,583	-1.52%
2019/03/05	1	53.30	6	52.75	52.60	-5	1,540	-0.32%
2019/03/04	23	52.92	0	0.00	53.70	23	1,518	1.52%
2019/02/27	6	51.60	0	0.00	52.10	6	1,486	0.40%
2019/02/25	2	51.25	0	0.00	51.50	2	1,436	0.14%
2019/02/22	5	51.30	0	0.00	50.70	5	1,426	0.35%
2019/02/21	1	50.90	45	51.11	51.30	-44	1,416	-3.11%
2019/02/20	0	0.00	58	51.23	51.10	-58	1,418	-4.09%
2019/02/19	0	0.00	20	50.90	51.00	-20	1,431	-1.40%
2019/02/15	5	51.42	34	51.11	51.00	-29	1,395	-2.08%
2019/02/14	29	51.51	2	52.10	52.00	27	1,361	1.98%
2019/02/13	0	0.00	6	50.68	50.40	-6	1,329	-0.45%
2019/02/12	79	50.03	1	50.00	49.90	78	1,295	6.02%
2019/02/11	3	48.80	1	48.70	48.70	2	1,237	0.16%
2019/01/28	1	47.10	1	47.30	46.80	0	1,187	0.00%
2019/01/25	4	47.93	3	47.18	47.00	1	1,191	0.08%
2019/01/24	1	47.60	0	0.00	47.70	1	1,177	0.08%
2019/01/23	2	47.08	0	0.00	46.90	2	1,162	0.17%
2019/01/22	0	0.00	13	47.06	47.10	-13	1,154	-1.13%
2019/01/18	28	46.70	0	0.00	46.85	28	1,150	2.43%
2019/01/17	3	46.30	0	0.00	46.30	3	1,140	0.26%
2019/01/16	12	47.11	5	47.52	46.60	7	1,135	0.62%
2019/01/15	6	46.78	1	47.20	47.15	5	1,119	0.45%
2019/01/14	0	0.00	2	46.60	46.50	-2	1,102	-0.18%
2019/01/11	0	0.00	3	47.20	46.80	-3	1,091	-0.27%
2019/01/10	0	0.00	20	47.30	47.30	-20	1,067	-1.87%
2019/01/09	3	46.45	7	46.60	46.95	-4	1,047	-0.38%
2019/01/08	3	45.75	2	45.35	45.75	1	984	0.10%
2019/01/07	0	0.00	2	45.10	44.85	-2	972	-0.21%
2019/01/03	0	0.00	2	45.45	45.35	-2	971	-0.21%
2019/01/02	0	0.00	4	45.48	45.30	-4	954	-0.42%
2018/12/28	0	0.00	1	45.40	45.00	-1	955	-0.10%
2018/12/27	1	45.10	3	44.95	44.95	-2	961	-0.21%
2018/12/26	3	45.65	1	44.60	44.40	2	951	0.21%
2018/12/21	4	44.20	0	0.00	44.20	4	947	0.42%
2018/12/20	0	0.00	1	43.90	44.20	-1	955	-0.10%
2018/12/17	6	45.08	0	0.00	44.60	6	938	0.64%
2018/12/14	0	0.00	3	44.18	44.45	-3	920	-0.33%
2018/12/12	1	45.50	4	45.90	44.95	-3	912	-0.33%
2018/12/10	10	45.60	24	44.70	44.30	-14	895	-1.56%
2018/12/07	0	0.00	4	44.03	43.80	-4	875	-0.46%
2018/12/06	34	43.71	30	43.88	43.20	4	924	0.43%
2018/12/05	4	41.76	0	0.00	41.85	4	976	0.41%
2018/12/04	1	42.65	0	0.00	42.00	1	1,017	0.10%
2018/12/03	0	0.00	5	42.80	42.80	-5	1,257	-0.40%
2018/11/29	1	42.50	0	0.00	41.90	1	1,382	0.07%
2018/11/28	3	42.10	0	0.00	42.00	3	1,387	0.22%
2018/11/26	1	41.20	0	0.00	41.05	1	1,386	0.07%
2018/11/21	0	0.00	1	42.10	42.05	-1	1,386	-0.07%
2018/11/19	0	0.00	15	42.50	42.25	-15	1,378	-1.09%
2018/11/16	13	41.12	8	41.65	41.80	5	1,359	0.37%
2018/11/14	0	0.00	1	40.30	39.85	-1	1,329	-0.08%
2018/11/13	0	0.00	1	39.80	39.95	-1	1,328	-0.08%
2018/11/09	0	0.00	1	39.65	39.95	-1	1,322	-0.08%
2018/11/08	1	40.35	0	0.00	39.95	1	1,338	0.07%
2018/11/07	1	39.50	0	0.00	39.85	1	1,343	0.07%
2018/11/06	1	40.10	0	0.00	39.20	1	1,343	0.07%
2018/11/02	2	40.18	1	40.00	40.05	1	1,330	0.08%
2018/11/01	2	40.55	3	40.60	40.20	-1	1,314	-0.08%
2018/10/31	0	0.00	3	38.53	38.80	-3	1,294	-0.23%
2018/10/29	1	37.55	0	0.00	37.30	1	1,288	0.08%
2018/10/26	0	0.00	3	38.48	37.35	-3	1,285	-0.23%
2018/10/25	0	0.00	1	38.20	38.25	-1	1,278	-0.08%
2018/10/23	0	0.00	5	39.48	39.05	-5	1,272	-0.39%
2018/10/22	6	39.10	0	0.00	39.40	6	1,265	0.47%
2018/10/19	0	0.00	5	38.45	38.45	-5	1,262	-0.40%
2018/10/18	0	0.00	1	39.30	38.45	-1	1,259	-0.08%
2018/10/17	1	39.70	0	0.00	38.85	1	1,256	0.08%
2018/10/16	0	0.00	1	39.00	38.90	-1	1,252	-0.08%
2018/10/15	22	38.92	0	0.00	39.00	22	1,249	1.76%
2018/10/11	15	37.80	3	37.45	37.65	12	1,235	0.97%
2018/10/09	1	40.65	0	0.00	40.70	1	1,213	0.08%
2018/10/08	0	0.00	3	40.93	41.10	-3	1,209	-0.25%
2018/10/05	5	39.89	40	40.50	40.40	-35	1,197	-2.92%
2018/10/04	1	41.80	0	0.00	41.50	1	1,180	0.08%
2018/10/03	56	42.13	1	41.30	41.80	55	1,175	4.68%
2018/10/02	0	0.00	1	43.95	43.70	-1	1,146	-0.09%
2018/10/01	1	43.35	2	43.43	43.45	-1	1,136	-0.09%
2018/09/28	18	44.04	33	43.20	43.45	-15	1,133	-1.32%
2018/09/27	20	43.72	2	43.95	44.10	18	1,122	1.60%
2018/09/26	2	43.15	0	0.00	43.00	2	1,104	0.18%
2018/09/25	1	43.60	1	43.75	43.50	0	1,111	0.00%
2018/09/21	0	0.00	5	42.61	42.70	-5	1,108	-0.45%
2018/09/20	0	0.00	2	42.35	42.35	-2	1,109	-0.18%
2018/09/19	4	42.96	0	0.00	42.50	4	1,103	0.36%
2018/09/18	2	43.20	0	0.00	42.70	2	1,086	0.18%
2018/09/17	6	44.08	42	44.00	43.70	-36	1,068	-3.37%
2018/09/14	15	45.37	4	45.65	45.00	11	1,035	1.06%
2018/09/13	35	46.14	4	45.25	45.25	31	987	3.14%
2018/09/12	14	45.40	5	45.65	45.95	9	947	0.95%
2018/09/11	57	46.01	43	45.97	46.05	14	876	1.60%
2018/09/10	4	42.79	4	43.76	42.95	0	740	0.00%
2018/09/07	67	44.87	546	45.40	43.25	-479	693	-69.02%	大賣/鉅額交易
2018/09/06	490	44.25	11	43.17	44.30	479	448	106.90%	大買/鉅額交易
2018/08/30	1	40.40	0	0.00	40.00	1	304	0.33%
2018/08/29	1	40.50	2	40.43	40.55	-1	314	-0.32%
2018/08/27	1	39.35	0	0.00	39.75	1	313	0.32%
2018/08/21	0	0.00	1	40.50	40.40	-1	318	-0.31%
2018/08/20	1	40.50	1	41.00	40.45	0	317	0.00%
2018/08/17	1	40.05	0	0.00	40.20	1	313	0.32%
2018/08/15	0	0.00	1	40.90	40.25	-1	307	-0.33%
2018/08/07	1	39.00	0	0.00	38.80	1	280	0.36%
2018/08/01	0	0.00	1	39.30	39.25	-1	283	-0.35%
2018/07/18	0	0.00	1	38.20	38.15	-1	297	-0.34%
2018/07/11	1	37.55	0	0.00	37.65	1	316	0.32%
2018/07/09	1	37.00	30	37.10	37.05	-29	318	-9.11%
2018/07/05	0	0.00	30	38.00	37.50	-30	320	-9.37%
2018/07/04	1	38.55	0	0.00	38.40	1	317	0.31%
2018/07/03	0	0.00	10	38.70	38.30	-10	319	-3.13%
2018/06/27	0	0.00	1	40.65	40.75	-1	286	-0.35%
2018/06/26	1	40.35	0	0.00	40.30	1	288	0.35%
2018/06/21	1	40.70	0	0.00	40.80	1	287	0.35%
2018/06/19	1	41.45	0	0.00	41.25	1	288	0.35%
2018/06/11	5	41.50	0	0.00	41.40	5	288	1.73%
2018/06/07	2	41.95	0	0.00	42.15	2	290	0.69%
2018/06/06	1	42.35	1	42.40	42.15	0	291	0.00%
2018/06/05	0	0.00	3	41.07	40.80	-3	290	-1.03%
2018/05/29	1	39.95	0	0.00	40.00	1	288	0.35%
2018/05/24	1	39.90	0	0.00	39.90	1	295	0.34%
2018/05/23	0.1	39.95	10	39.90	39.85	-10	301	-3.30%
2018/05/16	1	39.65	0	0.00	39.70	1	321	0.31%
2018/05/15	0	0.00	1	40.05	39.95	-1	332	-0.30%
2018/05/10	0	0.00	1	40.35	40.20	-1	381	-0.26%
2018/05/09	1	39.80	0	0.00	40.00	1	382	0.26%
2018/05/08	1	39.60	0	0.00	39.85	1	385	0.26%
2018/04/24	1	39.25	20	39.08	39.30	-19	510	-3.72%
2018/04/20	1	40.15	0	0.00	40.30	1	599	0.17%
2018/04/19	0	0.00	30	40.43	40.50	-30	602	-4.98%
2018/04/18	1	40.80	0	0.00	40.40	1	607	0.16%
2018/04/17	2	40.70	0	0.00	40.65	2	608	0.33%
2018/04/13	0	0.00	1	41.60	41.20	-1	614	-0.16%
2018/04/12	2	41.63	0	0.00	41.55	2	617	0.32%
2018/03/29	0	0.00	35	42.25	41.90	-35	640	-5.46%
2018/03/27	0	42.65	1	42.30	42.45	-1	647	-0.15%
2018/03/26	1	41.70	0	0.00	41.80	1	648	0.15%
2018/03/14	1	43.85	1	43.75	43.75	0	662	0.00%
2018/03/13	2	43.65	0	0.00	43.60	2	660	0.30%
2018/03/12	1	43.45	0	0.00	43.20	1	664	0.15%
2018/03/09	0	0.00	20	43.80	43.80	-20	676	-2.96%
2018/02/26	1	42.90	0	0.00	42.70	1	739	0.14%
2018/02/08	1	41.00	0	0.00	41.45	1	776	0.13%
2018/02/06	0	0.00	5	43.12	40.40	-5	769	-0.65%
2018/02/05	10	44.85	0	0.00	44.85	10	743	1.35%
2018/02/02	2	46.35	0	0.00	46.25	2	743	0.27%
2018/02/01	5	46.30	0	0.00	46.35	5	762	0.66%
2018/01/31	1	46.30	0	0.00	46.30	1	769	0.13%
2018/01/25	1	48.10	16	47.91	47.70	-15	823	-1.82%
2018/01/24	15	46.96	2	47.60	47.20	13	850	1.53%
2018/01/22	2	48.60	11	47.82	48.35	-9	922	-0.98%
2018/01/19	2	47.73	1	47.40	47.40	1	926	0.11%
2018/01/18	5	48.58	3	48.50	48.00	2	945	0.21%
2018/01/17	51	47.90	19	47.96	48.50	32	927	3.45%
2018/01/15	2	45.08	0	0.00	45.00	2	877	0.23%
2018/01/12	2	45.90	4	45.76	45.75	-2	896	-0.22%
2018/01/10	5	45.04	1	44.80	44.70	4	975	0.41%
2018/01/08	10	45.20	0	0.00	45.10	10	1,091	0.92%