順達 (3211)-凱基-台北券商分點個股進出

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－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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	55	87.34	69	87.61	87.30	-14	1,608	-0.87%
2024/04/18	130	88.19	22	88.08	88.30	108	1,600	6.75%	大買/鉅額交易
2024/04/17	117	87.47	35	86.23	87.40	82	1,609	5.09%	大買/
2024/04/16	82	85.52	57	85.82	85.70	25	1,606	1.56%
2024/04/15	6.1	86.92	111	86.84	86.80	-104.9	1,604	-6.54%	大賣/鉅額交易
2024/04/12	111	87.94	30	87.75	88.20	81	1,598	5.07%	大買/
2024/04/11	1,702	86.34	286	86.84	87.00	1,416	1,606	88.14%	大買/大賣/鉅額交易
2024/04/10	249	91.81	561	91.95	91.80	-312	1,560	-19.99%	大買/大賣/鉅額交易
2024/04/09	26	91.60	928	92.51	92.00	-902	1,527	-59.07%	大賣/鉅額交易
2024/04/08	95	92.89	823	93.47	92.70	-728	1,499	-48.55%	大賣/鉅額交易
2024/04/03	30	93.84	7	93.99	94.00	23	1,475	1.56%
2024/04/02	215	93.57	39	93.88	93.70	176	1,477	11.91%	大買/鉅額交易
2024/04/01	86	94.56	11	94.65	94.00	75	1,498	5.00%
2024/03/29	32	95.81	332	95.08	94.40	-300	1,554	-19.30%	大賣/鉅額交易
2024/03/28	90	94.58	143	94.45	95.00	-53	1,618	-3.27%	大賣/
2024/03/27	245	93.99	40	93.99	94.30	205	1,618	12.67%	大買/鉅額交易
2024/03/26	128	92.07	150	92.75	92.60	-22	1,606	-1.37%	大買/大賣/
2024/03/25	142	93.12	42	93.00	93.10	100	1,696	5.89%	大買/
2024/03/22	180.1	92.25	156	92.41	92.80	24.1	1,725	1.40%	大買/大賣/
2024/03/21	141	92.71	44	92.87	92.80	97	1,764	5.50%	大買/
2024/03/20	40	92.79	158	93.06	92.20	-118	1,851	-6.37%	大賣/鉅額交易
2024/03/19	373	92.79	368.3	92.78	93.20	4.7	2,000	0.23%	大買/大賣/
2024/03/18	100	91.20	296.9	90.95	91.50	-196.9	1,997	-9.86%	大賣/鉅額交易
2024/03/15	327	90.44	192.2	90.50	90.80	134.8	1,997	6.75%	大買/大賣/鉅額交易
2024/03/14	59	90.26	92	90.16	89.90	-33	2,027	-1.63%
2024/03/13	364	90.05	326.3	90.21	90.40	37.7	2,002	1.88%	大買/大賣/
2024/03/12	176	89.29	123.3	89.44	89.40	52.7	1,950	2.70%	大買/大賣/
2024/03/11	234	87.48	61	87.56	88.00	173	1,912	9.05%	大買/鉅額交易
2024/03/08	473	87.41	739	88.36	87.80	-266	1,884	-14.12%	大買/大賣/鉅額交易
2024/03/07	527	86.66	569	86.95	88.30	-42	1,781	-2.36%	大買/大賣/
2024/03/06	272.5	85.10	258	84.98	84.90	14.5	1,677	0.86%	大買/大賣/
2024/03/05	193	83.34	33	83.30	83.50	160	1,617	9.89%	大買/鉅額交易
2024/03/04	77	82.89	50	82.74	82.80	27	1,601	1.69%
2024/03/01	96	82.36	33	82.75	83.00	63	1,588	3.97%
2024/02/29	57	80.92	103	81.25	81.30	-46	1,574	-2.92%	大賣/
2024/02/27	21	82.32	60	83.11	82.10	-39	1,555	-2.51%
2024/02/26	86	83.61	14	83.47	83.40	72	1,538	4.68%
2024/02/23	39	83.46	19	83.38	83.10	20	1,532	1.31%
2024/02/22	66	83.43	82	83.50	83.40	-16	1,523	-1.05%
2024/02/21	107	83.92	69	83.91	83.90	38	1,509	2.52%	大買/
2024/02/20	19	84.07	131	84.22	83.80	-112	1,500	-7.46%	大賣/鉅額交易
2024/02/19	75	84.63	18	84.54	84.80	57	1,488	3.83%
2024/02/16	240	84.23	15	84.43	84.30	225	1,479	15.21%	大買/鉅額交易
2024/02/15	40	83.74	7	83.60	83.60	33	1,462	2.26%
2024/02/05	9	84.37	46	84.43	84.30	-37	1,447	-2.56%
2024/02/02	30	84.36	7	84.26	84.30	23	1,436	1.60%
2024/02/01	12	83.88	46	83.70	84.10	-34	1,431	-2.38%
2024/01/31	22.1	83.53	39	83.59	83.20	-16.9	1,424	-1.19%
2024/01/30	40	84.24	92	83.91	84.10	-52	1,416	-3.67%
2024/01/29	21	84.29	33	84.55	84.90	-12	1,409	-0.85%
2024/01/26	30	86.04	62	86.42	85.60	-32	1,395	-2.29%
2024/01/25	132	87.87	233	88.02	87.40	-101	1,380	-7.32%	大買/大賣/鉅額交易
2024/01/24	19	85.18	21	85.36	85.00	-2	1,330	-0.15%
2024/01/23	68	85.72	24	85.67	85.70	44	1,324	3.32%
2024/01/22	80	85.60	45	85.65	86.00	35	1,318	2.65%
2024/01/19	3	85.90	54	85.22	85.60	-51	1,313	-3.88%
2024/01/18	35	84.71	57	84.95	85.10	-22	1,307	-1.68%
2024/01/17	49	85.35	135	85.00	84.60	-86	1,304	-6.59%	大賣/
2024/01/16	83	85.76	90	85.89	85.30	-7	1,295	-0.54%
2024/01/15	48	85.62	46	85.93	86.30	2	1,285	0.16%
2024/01/12	58	84.57	34	84.85	85.20	24	1,277	1.88%
2024/01/11	114.1	83.60	56	83.64	84.40	58.1	1,270	4.57%	大買/
2024/01/10	11	84.32	92	84.67	84.30	-81	1,247	-6.49%
2024/01/09	68	86.05	93	85.79	85.10	-25	1,240	-2.02%
2024/01/08	56	85.48	69	85.47	85.30	-13	1,227	-1.06%
2024/01/05	136	85.63	38	85.53	85.10	98	1,217	8.05%	大買/
2024/01/04	54	86.90	91	87.14	86.30	-37	1,191	-3.11%
2024/01/03	29	87.99	57	88.16	87.70	-28	1,173	-2.39%
2024/01/02	58	89.94	39	89.46	88.80	19	1,162	1.63%
2023/12/29	24	89.73	94	89.83	89.90	-70	1,142	-6.13%
2023/12/28	50	90.46	65	90.55	90.00	-15	1,130	-1.33%
2023/12/27	298	90.32	275.3	90.35	90.50	22.7	1,114	2.03%	大買/大賣/
2023/12/26	381	87.58	211	88.34	88.90	170	1,072	15.86%	大買/大賣/鉅額交易
2023/12/25	77.2	89.65	81	89.92	89.10	-3.8	1,001	-0.38%
2023/12/22	37	98.91	39.1	99.26	98.90	-2.1	904	-0.23%
2023/12/21	40	98.16	115	98.38	98.00	-75	879	-8.53%	大賣/
2023/12/20	378	98.87	492.3	99.14	99.80	-114.3	850	-13.44%	大買/大賣/鉅額交易
2023/12/19	59	96.92	222.2	97.40	96.40	-163.2	715	-22.81%	大賣/鉅額交易
2023/12/18	183	95.96	302.4	96.72	98.00	-119.4	670	-17.81%	大買/大賣/鉅額交易
2023/12/15	450	96.58	560	97.19	96.60	-110	600	-18.30%	大買/大賣/鉅額交易
2023/12/14	559	93.62	634.3	94.22	96.50	-75.3	495	-15.20%	大買/大賣/
2023/12/13	107	87.44	126	87.33	88.60	-19	318	-5.96%	大買/大賣/
2023/12/12	70	85.90	45	86.50	85.50	25	273	9.15%
2023/12/11	96	84.35	107	85.50	87.50	-11	248	-4.42%	大賣/
2023/12/08	2	81.60	1	81.70	81.70	1	183	0.55%
2023/12/07	0	0.00	21	81.47	81.40	-21	181	-11.58%
2023/12/06	7	81.69	17	81.71	81.80	-10	180	-5.55%
2023/12/05	6	81.40	3	81.47	81.60	3	176	1.70%
2023/12/04	7	81.37	8	81.40	81.40	-1	175	-0.57%
2023/12/01	4	81.00	1	81.10	81.10	3	177	1.69%
2023/11/30	20	80.69	7	80.61	80.50	13	178	7.30%
2023/11/29	15	80.35	10	80.40	80.40	5	175	2.85%
2023/11/28	11	80.40	1	80.50	80.50	10	175	5.71%
2023/11/27	0	0.00	14	80.94	80.30	-14	175	-7.97%
2023/11/24	0	0.00	24	80.91	80.80	-24	176	-13.62%
2023/11/22	12	80.05	1	80.20	80.20	11	171	6.41%
2023/11/21	0	0.00	1	79.90	79.90	-1	171	-0.58%
2023/11/20	4	79.95	12	80.27	79.90	-8	170	-4.69%
2023/11/17	2	80.00	8	80.24	80.20	-6	168	-3.55%
2023/11/16	5	79.76	2	80.00	80.00	3	167	1.79%
2023/11/15	4	79.10	2	79.40	79.40	2	164	1.21%
2023/11/14	1	79.00	1	79.10	79.10	0	164	0.00%
2023/11/13	0	0.00	8	78.76	78.80	-8	165	-4.84%
2023/11/10	1	79.00	4	78.85	78.80	-3	164	-1.82%
2023/11/09	1	79.00	2	78.90	79.00	-1	166	-0.60%
2023/11/08	29	78.97	1	78.90	79.00	28	169	16.51%
2023/11/07	0	0.00	8	78.88	79.00	-8	167	-4.77%
2023/11/06	139	78.97	8	79.46	79.00	131	170	76.94%	大買/鉅額交易
2023/11/03	5.1	78.48	1	78.50	78.60	4.1	170	2.37%
2023/11/02	2	78.35	0	0.00	78.30	2	171	1.17%
2023/11/01	3	78.20	20	78.43	78.20	-17	173	-9.78%
2023/10/31	2	78.65	39	78.75	78.50	-37	173	-21.35%
2023/10/30	1	79.10	0	0.00	78.80	1	176	0.57%
2023/10/27	9	78.73	12	78.84	78.80	-3	179	-1.68%
2023/10/26	1	78.90	3	78.97	78.80	-2	182	-1.09%
2023/10/25	11	79.21	1	79.10	79.10	10	188	5.29%
2023/10/24	23	78.65	12	78.71	78.70	11	192	5.73%
2023/10/23	3	78.67	2	78.70	78.60	1	199	0.50%
2023/10/20	12	78.61	20	78.78	78.70	-8	203	-3.92%
2023/10/19	6	78.62	14	78.83	78.70	-8	205	-3.88%
2023/10/18	1	78.79	23	78.91	78.80	-22	208	-10.54%
2023/10/17	6	79.23	0	0.00	79.10	6	213	2.81%
2023/10/16	13	79.41	0	0.00	79.40	13	213	6.08%
2023/10/13	1	79.50	3	79.57	79.50	-2	217	-0.92%
2023/10/12	1	79.70	1	79.80	79.70	0	220	0.00%
2023/10/11	4	79.30	58	79.63	79.30	-54	224	-24.09%
2023/10/06	11	80.15	5	80.14	80.20	6	224	2.67%
2023/10/05	2	80.80	6	80.75	80.70	-4	223	-1.79%
2023/10/04	3	80.47	1	80.70	80.70	2	225	0.89%
2023/10/03	5	80.54	52	80.64	80.60	-47	228	-20.57%
2023/10/02	5	80.38	18	80.37	80.70	-13	230	-5.65%
2023/09/28	2	80.35	1	80.70	80.30	1	234	0.43%
2023/09/27	0	0.00	8	80.66	80.30	-8	238	-3.36%
2023/09/26	4	80.88	8	80.76	80.60	-4	243	-1.64%
2023/09/25	6	80.67	6	81.12	80.70	0	245	0.00%
2023/09/22	13	80.78	2	80.85	81.00	11	245	4.49%
2023/09/21	5	80.92	26	80.97	81.00	-21	246	-8.54%
2023/09/20	3	81.43	11	81.56	81.20	-8	245	-3.26%
2023/09/19	3	82.07	3	81.93	81.80	0	246	0.00%
2023/09/18	7	81.67	7	82.04	82.30	0	247	0.00%
2023/09/15	8	82.31	19	82.74	82.20	-11	246	-4.46%
2023/09/14	22	82.48	36	82.64	82.80	-14	242	-5.78%
2023/09/13	3	81.13	5	81.32	81.40	-2	236	-0.85%
2023/09/12	4	80.80	5	81.02	80.80	-1	239	-0.42%
2023/09/11	2	81.40	17	81.00	80.80	-15	242	-6.19%
2023/09/08	10	81.18	6	81.20	81.00	4	244	1.65%
2023/09/07	3	81.56	1	81.30	81.30	2	249	0.81%
2023/09/06	37	81.57	11	81.44	81.60	26	253	10.27%
2023/09/05	0	0.00	4	81.00	81.00	-4	251	-1.59%
2023/09/04	0	0.00	2	80.70	80.70	-2	257	-0.78%
2023/09/01	2	80.00	0	0.00	80.10	2	265	0.75%
2023/08/31	2	80.00	4	80.08	80.00	-2	268	-0.74%
2023/08/30	3	80.00	2	80.00	80.00	1	273	0.37%
2023/08/29	13	79.29	1	79.40	79.30	12	275	4.35%
2023/08/28	0	0.00	21	79.38	79.20	-21	279	-7.52%
2023/08/25	33	79.50	2	79.45	79.50	31	288	10.74%
2023/08/24	8	79.61	9	79.48	79.30	-1	290	-0.34%
2023/08/23	9	79.14	3	79.23	79.30	6	292	2.05%
2023/08/22	6	79.13	16	79.26	79.00	-10	294	-3.40%
2023/08/21	15	79.33	10	79.40	79.30	5	295	1.69%
2023/08/18	16	79.53	9	79.31	79.20	7	297	2.35%
2023/08/17	53	79.86	4	79.70	79.90	49	297	16.47%
2023/08/16	11	79.48	24	78.91	79.50	-13	298	-4.36%
2023/08/15	10	79.84	5	80.14	79.60	5	297	1.68%
2023/08/14	2	80.45	64	80.30	80.20	-62	300	-20.62%
2023/08/11	7	80.64	5	80.94	80.80	2	298	0.67%
2023/08/10	5	80.54	19	80.73	80.80	-14	298	-4.69%
2023/08/08	4	80.00	1	80.40	80.10	3	289	1.04%
2023/08/07	27	80.62	3.2	80.80	80.80	23.8	290	8.18%
2023/08/04	9	80.59	12	80.55	80.50	-3	294	-1.02%
2023/08/02	27	80.96	21	80.52	80.60	6	293	2.05%
2023/08/01	17	80.42	14	80.49	80.40	3	291	1.03%
2023/07/31	32	80.54	24	80.28	80.40	8	290	2.76%
2023/07/28	29	80.32	21	80.36	80.10	8	286	2.79%
2023/07/27	49	80.97	14	81.01	80.80	35	281	12.43%
2023/07/26	24	80.55	26	80.88	81.10	-2	278	-0.72%
2023/07/25	27	79.86	4	80.20	80.20	23	272	8.44%
2023/07/24	17	79.35	17	79.87	79.20	0	269	0.00%
2023/07/21	34	80.05	14	80.04	80.40	20	267	7.47%
2023/07/20	71	79.86	13	79.92	80.00	58	269	21.50%
2023/07/19	5	79.12	31	79.26	79.00	-26	264	-9.83%
2023/07/18	23	78.82	46	79.01	79.10	-23	267	-8.58%
2023/07/17	38.1	78.89	8	78.75	79.20	30.1	268	11.19%
2023/07/14	52.1	78.42	8	78.31	78.30	44.1	267	16.48%
2023/07/13	7.2	78.76	8	78.55	78.20	-0.9	266	-0.32%
2023/07/12	3	79.00	3	78.87	78.60	0	266	0.00%
2023/07/11	17	78.89	9	79.18	78.80	8	269	2.97%
2023/07/10	7	79.04	24	79.19	79.10	-17	271	-6.26%
2023/07/07	2	79.35	38	79.44	79.50	-36	274	-13.10%
2023/07/06	36	79.91	8	79.80	79.80	28	281	9.95%
2023/07/05	32	79.57	9	79.62	79.50	23	288	7.97%
2023/07/04	90	79.53	9	79.62	79.80	81	331	24.46%
2023/07/03	41	79.21	4	79.55	79.10	37	355	10.40%
2023/06/30	5	79.14	30	79.12	79.20	-25	370	-6.75%
2023/06/29	5	79.12	21	79.00	79.00	-16	382	-4.18%
2023/06/28	29	79.09	5	78.98	79.00	24	388	6.18%
2023/06/27	12	78.89	52	78.91	78.80	-40	393	-10.15%
2023/06/26	11	79.08	28	78.81	79.20	-17	397	-4.28%
2023/06/21	31	78.82	6	78.82	78.80	25	402	6.21%
2023/06/20	6.1	79.08	24	78.99	79.00	-17.9	406	-4.40%
2023/06/19	10	79.17	32	79.33	79.00	-22	415	-5.30%
2023/06/16	22	79.85	36	79.71	79.50	-14	417	-3.35%
2023/06/15	38	80.10	1	80.20	80.10	37	417	8.87%
2023/06/14	39	80.27	21	80.24	80.40	18	420	4.28%
2023/06/13	25.1	79.92	13	79.82	80.40	12.1	424	2.85%
2023/06/12	24	80.08	34	80.39	80.00	-10	424	-2.36%
2023/06/09	13	81.24	36	81.52	81.50	-23	424	-5.41%
2023/06/08	27	81.43	24	81.50	81.40	3	427	0.70%
2023/06/07	91	80.28	10	81.00	81.00	81	428	18.89%
2023/06/06	35	80.17	36	79.98	79.70	-1	437	-0.23%
2023/06/05	36	80.02	36	79.64	79.60	0	470	0.00%
2023/06/02	36	78.95	7	79.01	79.00	29	464	6.24%
2023/06/01	20	78.46	7	78.50	78.60	13	462	2.81%
2023/05/31	34	78.81	0	0.00	78.60	34	460	7.38%
2023/05/30	36	77.85	8	77.90	78.00	28	453	6.18%
2023/05/29	32	77.72	5	77.74	77.80	27	456	5.92%
2023/05/26	12.2	77.65	2	77.40	77.40	10.2	466	2.18%
2023/05/25	36	77.65	18	77.52	77.60	18	467	3.85%
2023/05/24	23	77.39	8	77.43	77.60	15	465	3.22%
2023/05/23	12	77.43	10	77.46	77.40	2	464	0.43%
2023/05/22	19	77.20	5	77.40	77.40	14	463	3.02%
2023/05/19	11	76.54	2	76.70	76.70	9	462	1.95%
2023/05/18	116	76.40	6	76.50	76.50	110	462	23.80%	大買/鉅額交易
2023/05/17	20	76.01	5	76.04	76.20	15	458	3.27%
2023/05/16	21	75.72	1	76.00	75.60	20	458	4.36%
2023/05/15	7	75.60	27	75.74	75.60	-20	457	-4.37%
2023/05/12	27	75.93	13	75.80	75.90	14	456	3.07%
2023/05/11	16	75.78	56	76.54	75.80	-40	457	-8.74%
2023/05/10	15	76.65	9	77.03	77.10	6	456	1.31%
2023/05/09	2	76.90	12	77.15	76.90	-10	457	-2.18%
2023/05/08	28	77.00	1	76.80	77.00	27	460	5.86%
2023/05/05	0	0.00	4	77.65	77.00	-4	461	-0.87%
2023/05/04	4	77.20	14	77.36	77.50	-10	464	-2.15%
2023/05/03	26	77.38	4	76.75	77.00	22	466	4.71%
2023/05/02	19	76.38	8	76.39	76.60	11	467	2.35%
2023/04/28	5	75.48	17	76.12	76.20	-12	469	-2.55%
2023/04/27	1	75.20	2	75.05	75.10	-1	469	-0.21%
2023/04/26	16	75.14	13	74.88	75.20	3	469	0.64%
2023/04/25	33	75.78	22	75.65	75.20	11	469	2.34%
2023/04/24	24	76.46	8	76.48	76.40	16	465	3.44%
2023/04/21	77	76.71	24	76.96	76.50	53	468	11.31%
2023/04/20	23	77.07	62	77.12	77.00	-39	463	-8.42%
2023/04/19	11	77.30	27	77.39	77.10	-16	459	-3.48%
2023/04/18	5	77.42	49	77.60	77.40	-44	457	-9.61%
2023/04/17	0	0.00	3	77.67	77.90	-3	454	-0.66%
2023/04/14	51	77.91	12	77.83	77.80	39	451	8.64%
2023/04/13	34	77.62	42	77.50	77.70	-8	446	-1.79%
2023/04/12	29	77.77	35	77.93	77.80	-6	442	-1.36%
2023/04/11	112	77.82	27	77.89	78.10	85	436	19.45%	大買/
2023/04/10	19	76.96	45	77.46	76.90	-26	427	-6.08%
2023/04/07	1,447	76.80	50	76.60	77.00	1,397	414	337.05%	大買/鉅額交易
2023/04/06	28	82.64	184	82.69	82.20	-156	367	-42.40%	大賣/鉅額交易
2023/03/31	19	82.58	175	82.72	82.70	-156	338	-46.07%	大賣/鉅額交易
2023/03/30	111	82.49	150	82.45	83.00	-39	323	-12.07%	大買/大賣/
2023/03/29	8.1	81.88	162	82.23	81.90	-153.9	310	-49.61%	大賣/鉅額交易
2023/03/28	9	81.77	250.4	82.12	81.70	-241.4	305	-79.07%	大賣/鉅額交易
2023/03/27	5	82.14	156	82.18	82.10	-151	297	-50.71%	大賣/鉅額交易
2023/03/24	20	82.77	176	82.49	82.20	-156	292	-53.35%	大賣/鉅額交易
2023/03/23	15	82.40	152	82.40	82.50	-137	285	-48.03%	大賣/鉅額交易
2023/03/22	40	82.81	149	82.61	82.60	-109	279	-39.03%	大賣/鉅額交易
2023/03/21	45	81.47	120	81.40	81.40	-75	269	-27.82%	大賣/
2023/03/20	22	80.84	142	80.40	81.30	-120	264	-45.36%	大賣/鉅額交易
2023/03/17	38	80.51	13	80.88	80.30	25	260	9.61%
2023/03/16	28.1	79.99	32	80.85	79.80	-4	254	-1.55%
2023/03/15	8	81.30	65	82.40	81.30	-57	248	-22.98%
2023/03/14	40	82.42	35	82.11	82.50	5	245	2.04%
2023/03/13	16	81.69	21	81.64	82.00	-5	239	-2.08%
2023/03/10	12	82.53	29	82.90	82.40	-17	236	-7.19%
2023/03/09	0	0.00	110	84.40	84.00	-110	227	-48.28%	大賣/鉅額交易
2023/03/08	60	82.57	42	83.74	84.10	18	214	8.41%
2023/03/07	22	80.61	4	80.53	80.60	18	177	10.13%
2023/03/06	8	80.40	1	80.50	80.50	7	176	3.97%
2023/03/03	2	80.16	2	80.35	80.40	0	175	0.02%
2023/03/02	4	80.00	42	80.23	80.30	-38	175	-21.62%
2023/03/01	8	82.08	59	81.11	80.70	-51	173	-29.38%
2023/02/24	8	81.11	17	81.81	81.90	-9	167	-5.38%
2023/02/23	50	79.35	3	79.70	79.70	47	154	30.37%
2023/02/22	7	78.87	1.2	79.24	79.10	5.8	152	3.80%
2023/02/21	12	79.16	1	79.10	79.10	11	154	7.10%
2023/02/20	28	78.93	2	79.00	79.00	26	155	16.72%
2023/02/17	5	78.84	1	78.90	78.80	4	154	2.59%
2023/02/16	11	79.08	3	78.90	79.10	8	154	5.18%
2023/02/15	3	79.20	0	0.00	78.90	3	156	1.92%
2023/02/14	0	0.00	1	79.50	79.70	-1	157	-0.63%
2023/02/13	0	0.00	1	78.90	79.00	-1	164	-0.61%
2023/02/10	3	79.03	8	79.10	79.00	-5	165	-3.02%
2023/02/09	2	79.00	2.1	79.48	79.10	-0.1	164	-0.07%
2023/02/08	3	79.10	0	0.00	79.10	3	162	1.85%
2023/02/07	4	78.78	1	79.40	79.10	3	160	1.87%
2023/02/06	5	77.02	1	77.00	77.80	4	155	2.57%
2023/02/03	6	77.25	0	0.00	77.70	6	153	3.91%
2023/02/02	11	77.21	0	0.00	77.50	11	149	7.35%
2023/02/01	11	76.57	0	0.00	76.60	11	145	7.56%
2023/01/31	15	76.59	0	0.00	76.60	15	141	10.63%
2023/01/30	12	75.98	3	76.00	75.70	9	139	6.45%
2023/01/17	5	75.44	0	0.00	75.30	5	137	3.63%
2023/01/13	0	0.00	6	75.02	74.80	-6	135	-4.42%
2023/01/12	1	75.80	1	75.30	75.30	0	134	0.00%
2023/01/11	4	75.45	1	75.80	75.80	3	133	2.24%
2023/01/10	3	74.40	0	0.00	74.50	3	129	2.32%
2023/01/06	3	73.97	4	73.93	74.00	-1	130	-0.77%
2023/01/05	2	73.50	0	0.00	73.40	2	131	1.52%
2023/01/03	1	72.80	0	0.00	72.70	1	134	0.74%
2022/12/30	0	0.00	2	72.95	73.00	-2	136	-1.46%
2022/12/29	0	0.00	4	72.23	72.70	-4	137	-2.92%
2022/12/28	1	73.60	2	73.50	73.00	-1	136	-0.73%
2022/12/27	2	73.80	0	0.00	73.80	2	137	1.45%
2022/12/26	1	73.30	0	0.00	73.50	1	137	0.72%
2022/12/23	2	73.15	0	0.00	73.10	2	138	1.44%
2022/12/22	6	73.27	0	0.00	73.20	6	139	4.29%
2022/12/21	0	73.50	2	73.95	73.30	-2	143	-1.38%
2022/12/20	0.1	73.90	6	74.28	73.60	-6	143	-4.15%
2022/12/19	0	0.00	1	74.50	74.80	-1	144	-0.69%
2022/12/15	6	74.98	0	0.00	75.10	6	145	4.13%
2022/12/14	4	75.03	1	74.90	75.00	3	146	2.05%
2022/12/13	0	0.00	1	74.90	74.70	-1	145	-0.69%
2022/12/12	5	74.90	1	74.80	74.90	4	146	2.73%
2022/12/08	6	74.92	2	75.00	75.00	4	148	2.70%
2022/12/07	3	74.83	10	75.15	75.10	-7	148	-4.73%
2022/12/06	0	0.00	34	76.28	75.70	-34	148	-22.89%
2022/12/05	0	0.00	4	76.58	76.60	-4	146	-2.73%
2022/12/02	25	75.84	0	0.00	75.90	25	145	17.16%
2022/12/01	5	75.22	3	75.47	75.30	2	143	1.40%
2022/11/30	19	74.53	0	0.00	74.50	19	147	12.92%
2022/11/29	10	73.68	3	73.47	73.70	7	146	4.79%
2022/11/28	2	73.00	12	73.07	73.40	-10	147	-6.79%
2022/11/25	1	73.10	16	73.57	73.10	-15	148	-10.08%
2022/11/24	36	73.57	9	73.47	73.90	27	149	18.07%
2022/11/23	20	72.45	2	72.90	72.90	18	147	12.24%
2022/11/22	11	71.95	5	72.16	72.20	6	148	4.04%
2022/11/21	5	72.46	4	72.55	72.20	1	149	0.67%
2022/11/18	7	73.16	6	73.00	72.70	1	149	0.67%
2022/11/17	66	72.62	4	73.20	73.20	62	149	41.46%
2022/11/16	8	72.28	6	72.33	72.10	2	149	1.34%
2022/11/15	23	72.41	1	73.00	72.40	22	150	14.61%
2022/11/14	2	72.35	20	72.47	72.30	-18	155	-11.55%
2022/11/11	20	73.09	6	72.82	72.10	14	156	8.96%
2022/11/10	46	71.43	6	71.77	72.00	40	155	25.71%
2022/11/09	27	71.43	8	71.85	70.20	19	153	12.35%
2022/11/08	10	72.46	18	72.63	72.20	-8	149	-5.35%
2022/11/07	1	72.00	12	71.98	72.00	-11	150	-7.31%
2022/11/04	5	71.28	2	71.40	71.60	3	155	1.93%
2022/11/03	12	70.84	5	71.02	71.30	7	162	4.32%
2022/11/02	25	70.19	7	70.91	70.80	18	163	10.99%
2022/11/01	16	68.88	5	69.50	69.80	11	164	6.70%
2022/10/31	0	0.00	3	68.60	68.40	-3	163	-1.83%
2022/10/28	4	68.03	9	68.30	68.00	-5	166	-3.01%
2022/10/27	7	68.10	0	0.00	68.40	7	167	4.18%
2022/10/26	18	67.96	10	68.24	67.60	8	169	4.71%
2022/10/25	10	68.20	3	69.07	68.90	7	169	4.12%
2022/10/24	14	68.80	1	68.80	68.70	13	169	7.65%
2022/10/21	3	69.20	7	68.91	69.30	-4	170	-2.35%
2022/10/20	5	68.94	12	69.03	69.20	-7	176	-3.97%
2022/10/19	12	70.58	10	70.60	69.90	2	177	1.12%
2022/10/18	10	69.98	7	69.40	70.00	3	177	1.69%
2022/10/17	8	68.93	19	68.58	69.40	-11	177	-6.18%
2022/10/14	31	69.00	0	0.00	69.60	31	177	17.43%
2022/10/13	3	68.87	19	69.71	68.20	-16	181	-8.83%
2022/10/12	24	69.94	28	70.04	70.40	-4	182	-2.20%
2022/10/11	5	70.96	27	71.07	70.60	-22	184	-11.90%
2022/10/07	23	72.42	1	72.30	72.60	22	186	11.82%
2022/10/06	9	71.84	10	72.14	71.80	-1	186	-0.53%
2022/10/05	2	72.20	9	72.03	71.80	-7	187	-3.73%
2022/10/04	8	71.63	29	72.06	71.80	-21	189	-11.09%
2022/10/03	9	70.38	11	70.42	70.60	-2	190	-1.05%
2022/09/30	9	69.79	9	69.09	70.60	0	193	0.00%
2022/09/29	22	69.70	1	70.30	70.00	21	197	10.62%
2022/09/28	14	69.54	34	70.94	69.10	-20	199	-10.00%
2022/09/27	19	72.13	13	71.96	72.40	6	198	3.02%
2022/09/26	6.1	72.41	15	72.94	72.20	-8.9	203	-4.39%
2022/09/23	1	75.00	10	74.95	75.30	-9	211	-4.26%
2022/09/22	15	74.17	18	74.26	75.40	-3	219	-1.37%
2022/09/21	3	74.50	6	74.75	74.60	-3	220	-1.36%
2022/09/20	2	75.05	2	75.10	75.00	0	221	0.00%
2022/09/19	1	75.20	6	75.22	75.00	-5	224	-2.21%
2022/09/16	5	75.76	5	76.24	75.50	0	227	0.00%
2022/09/15	3	76.53	2	76.50	76.50	1	229	0.44%
2022/09/14	3	76.17	1	76.40	76.40	2	234	0.85%
2022/09/13	38	76.59	0	0.00	76.90	38	235	16.11%
2022/09/12	13	75.73	0	0.00	75.50	13	240	5.41%
2022/09/08	12	75.45	1	75.00	75.60	11	243	4.52%
2022/09/07	7	74.86	16	74.84	75.00	-9	246	-3.65%
2022/09/06	7	75.83	33	76.24	75.60	-26	247	-10.51%
2022/09/05	5	76.90	57	77.45	76.60	-52	244	-21.24%
2022/09/02	1	77.80	12	78.13	77.70	-11	245	-4.47%
2022/09/01	4	78.85	3	79.20	78.60	1	247	0.40%
2022/08/31	38	79.17	2	79.60	79.60	36	247	14.57%
2022/08/30	15	78.60	1	78.50	78.50	14	249	5.62%
2022/08/29	3	78.40	10	78.30	78.30	-7	250	-2.80%
2022/08/26	5	79.80	1	79.60	79.60	4	250	1.60%
2022/08/25	1	79.50	3	79.53	79.40	-2	254	-0.79%
2022/08/24	1	80.10	14	79.66	79.30	-13	257	-5.06%
2022/08/23	17	79.46	8	79.30	79.90	9	258	3.49%
2022/08/22	5	79.42	8	79.60	79.30	-3	260	-1.15%
2022/08/19	32	79.33	10	79.30	79.90	22	260	8.46%
2022/08/18	13	77.67	7	77.61	78.20	6	258	2.32%
2022/08/17	16	77.50	7	77.11	77.20	9	259	3.47%
2022/08/16	0	0.00	16	78.37	78.00	-16	260	-6.15%
2022/08/15	3	78.87	23	78.98	79.00	-20	261	-7.65%
2022/08/12	13	78.32	0	0.00	78.60	13	264	4.91%
2022/08/11	32	77.80	19	77.91	77.90	13	268	4.84%
2022/08/10	25	75.59	11	76.48	77.20	14	274	5.11%
2022/08/09	12	74.02	5	73.54	74.50	7	272	2.57%
2022/08/08	22	73.10	6	73.08	73.40	16	276	5.79%
2022/08/05	26	72.75	2	72.85	72.90	24	280	8.56%
2022/08/04	4	72.20	13	72.33	72.10	-9	285	-3.14%
2022/08/03	7	73.54	4	73.50	73.20	3	291	1.03%
2022/08/02	0	0.00	15	73.47	73.10	-15	303	-4.94%
2022/08/01	6	74.20	5	74.44	74.50	1	315	0.32%
2022/07/29	16	73.51	1	73.70	73.70	15	325	4.62%
2022/07/28	2	73.70	14	73.57	73.20	-12	329	-3.65%
2022/07/27	81	72.70	3	72.07	73.20	78	332	23.47%
2022/07/26	0	0.00	23	71.37	71.40	-23	331	-6.94%
2022/07/25	5	72.24	13	72.21	72.10	-8	335	-2.39%
2022/07/22	11	73.09	3	73.33	73.00	8	341	2.34%
2022/07/21	34	73.00	2	73.00	73.00	32	362	8.84%
2022/07/20	23	72.29	40	72.78	72.40	-17	371	-4.58%
2022/07/19	17	71.88	15	72.57	72.40	2	379	0.53%
2022/07/18	37	70.74	19	70.63	71.20	18	380	4.73%
2022/07/15	20	68.95	4	68.48	68.70	16	380	4.20%
2022/07/14	18	67.47	27	66.99	68.10	-9	384	-2.34%
2022/07/13	18	66.96	2	66.90	67.00	16	388	4.12%
2022/07/12	11	65.94	5	66.64	65.90	6	394	1.52%
2022/07/11	2	68.00	18	67.86	67.70	-16	404	-3.95%
2022/07/08	29	67.88	23	67.98	68.10	6	412	1.45%
2022/07/07	59	66.09	13	66.18	66.70	46	422	10.90%
2022/07/06	20	65.68	17	65.92	65.30	3	431	0.70%
2022/07/05	27	66.26	21	66.20	66.10	6	458	1.31%
2022/07/04	36	66.58	37	66.21	66.30	-1	482	-0.21%
2022/07/01	87.1	68.21	86	69.13	67.10	1.1	505	0.21%
2022/06/30	29	70.87	41	71.45	71.30	-12	586	-2.05%
2022/06/29	4	73.20	34	73.38	73.10	-30	646	-4.64%
2022/06/28	5	74.20	8	74.50	74.00	-3	693	-0.43%
2022/06/27	12	74.48	4	74.90	74.90	8	737	1.09%
2022/06/24	21	73.91	17	73.84	73.70	4	773	0.52%
2022/06/23	26	73.80	15	73.83	73.50	11	799	1.38%
2022/06/22	16	74.66	10	76.22	74.70	6	817	0.73%
2022/06/21	32	75.94	12	76.34	76.80	20	834	2.40%
2022/06/20	31	76.01	38	76.69	75.60	-7	850	-0.82%
2022/06/17	15.1	77.39	0	0.00	77.20	15.1	862	1.75%
2022/06/16	0	0.00	13	79.31	78.00	-13	893	-1.45%
2022/06/15	18	79.93	2	80.05	79.70	16	913	1.75%
2022/06/14	28.1	79.39	8	79.20	80.00	20.1	942	2.13%
2022/06/13	16.1	79.63	6	79.72	79.60	10.1	992	1.01%
2022/06/10	10	80.08	2	80.20	80.20	8	1,047	0.76%
2022/06/09	5.1	79.54	1	79.50	79.50	4.1	1,084	0.37%
2022/06/08	36	79.92	4	79.95	79.70	32	1,158	2.77%
2022/06/07	8	79.74	0	0.00	79.20	8	1,403	0.57%
2022/06/06	4	80.05	14	80.00	79.70	-10	1,431	-0.70%
2022/06/02	13	80.48	18	80.85	80.60	-5	1,439	-0.35%
2022/06/01	17	79.81	3	80.30	80.30	14	1,452	0.97%
2022/05/31	8.1	79.25	2	79.60	79.60	6.1	1,452	0.42%
2022/05/30	26	79.16	8	79.29	79.40	18	1,454	1.24%
2022/05/27	19	78.19	4	78.23	78.30	15	1,452	1.03%
2022/05/26	19	78.12	10	77.96	77.80	9	1,453	0.62%
2022/05/25	19	77.24	1	77.70	77.40	18	1,457	1.23%
2022/05/24	2	77.50	6	78.57	77.50	-4	1,471	-0.27%
2022/05/23	10	78.75	2	78.80	78.60	8	1,472	0.54%
2022/05/20	37	79.28	18	79.22	79.10	19	1,474	1.29%
2022/05/19	10.1	78.54	34	77.74	78.80	-24	1,473	-1.62%
2022/05/18	61.1	78.31	13	79.03	79.00	48.1	1,471	3.27%
2022/05/17	16.1	76.13	5	76.32	76.80	11.1	1,466	0.76%
2022/05/16	14	75.90	26	76.73	76.10	-12	1,463	-0.82%
2022/05/13	49	75.42	34	76.36	76.60	15	1,462	1.03%
2022/05/12	28	75.28	30	75.05	75.00	-2	1,474	-0.14%
2022/05/11	37	75.72	15	75.41	75.50	22	1,472	1.49%
2022/05/10	63	75.29	42	75.09	75.40	21	1,469	1.43%
2022/05/09	13	77.50	158	78.34	77.50	-145	1,463	-9.91%	大賣/鉅額交易
2022/05/06	8	78.70	9	79.90	80.20	-1	1,455	-0.07%
2022/05/05	7	80.79	38	80.63	80.30	-31	1,452	-2.13%
2022/05/04	17	79.99	3	80.00	80.00	14	1,501	0.93%
2022/05/03	4	79.40	2	79.80	79.20	2	1,502	0.13%
2022/04/29	9	81.07	23	80.87	80.30	-14	1,506	-0.93%
2022/04/28	15	80.06	33.2	80.38	80.00	-18.2	1,512	-1.20%
2022/04/27	147.3	78.88	44	79.66	80.40	103.3	1,511	6.83%	大買/鉅額交易
2022/04/26	41.2	82.97	86	82.91	82.30	-44.8	1,505	-2.98%
2022/04/25	1.2	83.83	47	84.42	83.80	-45.8	1,510	-3.03%
2022/04/22	13	87.24	5	87.40	87.10	8	1,525	0.52%
2022/04/21	8	87.55	4	87.48	87.60	4	1,558	0.26%
2022/04/20	2	87.50	17	87.65	87.50	-15	1,581	-0.95%
2022/04/19	16	88.02	14	87.93	87.80	2	1,580	0.13%
2022/04/18	21	87.54	58	87.69	87.60	-37	1,578	-2.34%
2022/04/15	9	87.29	98	87.19	87.30	-89	1,574	-5.65%
2022/04/14	22.2	88.40	40	88.08	88.00	-17.8	1,568	-1.13%
2022/04/13	16	88.18	17	88.11	88.30	-1	1,563	-0.06%
2022/04/12	46	87.42	12	87.54	87.10	34	1,553	2.19%
2022/04/11	50	89.55	79	90.03	88.50	-29	1,545	-1.88%
2022/04/08	35.3	92.36	47	93.79	92.00	-11.8	1,521	-0.77%
2022/04/07	38.2	95.16	33	95.59	94.00	5.2	1,508	0.34%
2022/04/06	2,228.2	94.99	694.2	94.96	96.20	1,534	1,481	103.52%	大買/大賣/鉅額交易
2022/04/01	114	112.45	103	112.98	113.00	11	1,391	0.79%	大買/大賣/
2022/03/31	571	111.50	575	111.53	111.50	-4	1,325	-0.30%	大買/大賣/
2022/03/30	16	112.50	553	112.51	112.50	-537	1,280	-41.93%	大賣/鉅額交易
2022/03/29	36.2	113.48	531	113.51	113.50	-494.8	1,237	-39.98%	大賣/鉅額交易
2022/03/28	12	114.00	516.5	114.49	114.00	-504.5	1,207	-41.79%	大賣/鉅額交易
2022/03/25	25	114.52	107	115.08	114.50	-82	1,192	-6.88%	大賣/
2022/03/24	53	114.64	23	115.37	115.50	30	1,173	2.56%
2022/03/23	20	114.50	20	114.70	114.50	0	1,160	0.00%
2022/03/22	18	114.50	22	113.11	114.50	-4	1,149	-0.35%
2022/03/21	31.5	113.51	57	114.39	113.50	-25.5	1,136	-2.24%
2022/03/18	20	115.50	27	115.67	115.50	-7	1,104	-0.63%
2022/03/17	88	115.88	166	116.10	116.50	-78	1,089	-7.16%	大賣/
2022/03/16	97.2	115.50	83	117.52	115.00	14.2	1,066	1.33%
2022/03/15	51.1	118.00	146.8	120.31	118.00	-95.7	1,019	-9.38%	大賣/
2022/03/14	25	121.00	84	120.57	121.00	-59	967	-6.10%
2022/03/11	211	119.42	101	119.37	120.00	110	932	11.80%	大買/大賣/鉅額交易
2022/03/10	387.7	119.64	282.1	120.49	119.50	105.6	871	12.11%	大買/大賣/鉅額交易
2022/03/09	110.1	111.00	20	111.00	111.00	90.1	627	14.35%	大買/
2022/03/08	24	101.25	62	101.09	101.00	-38	610	-6.22%
2022/03/07	40	102.25	111	102.06	101.50	-71	616	-11.51%	大賣/
2022/03/04	2.1	102.00	14	102.00	102.50	-11.9	641	-1.86%
2022/03/03	36.1	102.03	0	0.00	102.50	36.1	652	5.52%
2022/03/02	6	101.00	5	100.50	101.00	1	670	0.15%
2022/03/01	15.1	100.73	1	100.00	101.00	14.1	681	2.06%
2022/02/25	9	99.73	45	100.00	99.60	-36	694	-5.18%
2022/02/24	26	100.17	162	100.45	100.00	-136	714	-19.04%	大賣/鉅額交易
2022/02/23	1.1	101.52	3	101.83	102.00	-2	700	-0.28%
2022/02/22	2.1	102.48	55	101.65	101.00	-53	700	-7.55%
2022/02/21	25	102.62	15	103.23	103.00	10	698	1.43%
2022/02/18	32	102.28	4	102.00	102.00	28	694	4.03%
2022/02/17	10	101.55	2	102.00	102.00	8	693	1.15%
2022/02/16	20	101.03	5	101.30	101.00	15	692	2.17%
2022/02/15	0.1	101.50	2	100.50	100.50	-2	691	-0.28%
2022/02/14	35.1	100.36	15	100.13	100.00	20.1	689	2.91%
2022/02/11	4	103.13	7	103.21	103.00	-3	679	-0.44%
2022/02/10	9	103.67	9	103.22	103.50	0	679	0.00%
2022/02/09	41	103.70	10	103.75	103.00	31	688	4.50%
2022/02/08	31	102.74	15	103.00	103.50	16	687	2.33%
2022/02/07	91	102.30	49	102.00	102.00	42	683	6.14%
2022/01/26	115.1	100.86	89	102.44	101.50	26.1	679	3.84%	大買/
2022/01/25	11	103.00	21	103.60	103.00	-10	634	-1.58%
2022/01/24	13	103.15	27	102.31	103.50	-14	648	-2.15%
2022/01/21	12	104.00	39	105.13	104.00	-27	702	-3.84%
2022/01/20	4	106.50	28	106.64	106.50	-24	701	-3.42%
2022/01/19	99	106.08	72	106.87	107.50	27	707	3.82%
2022/01/18	22	106.70	67	107.24	106.50	-45	702	-6.41%
2022/01/17	110	108.75	194	108.45	108.50	-84	693	-12.11%	大買/大賣/
2022/01/14	155	105.75	136	106.85	108.00	19	668	2.84%	大買/大賣/
2022/01/13	66	104.43	119	105.53	105.50	-53	638	-8.30%	大賣/
2022/01/12	15	102.47	5	102.40	102.50	10	617	1.62%
2022/01/11	15	102.00	2	102.00	102.00	13	618	2.10%
2022/01/10	41	101.50	3	101.50	101.50	38	622	6.11%
2022/01/07	17	101.50	28	101.77	101.50	-11	622	-1.77%
2022/01/06	45	101.83	6	101.50	101.50	39	625	6.24%
2022/01/05	31	101.66	23	102.00	101.50	8	626	1.28%
2022/01/04	10	101.50	38	102.08	102.50	-28	625	-4.48%
2022/01/03	8	103.00	46	102.64	102.50	-38	624	-6.09%
2021/12/30	91	101.57	17	102.50	102.50	74	621	11.91%
2021/12/29	7	100.57	13	100.50	101.00	-6	610	-0.98%
2021/12/28	8	100.50	0	0.00	100.50	8	613	1.30%
2021/12/27	1	101.00	19	100.50	101.00	-18	618	-2.91%
2021/12/24	52	100.02	8	99.90	100.50	44	624	7.05%
2021/12/23	2	99.35	12	99.15	99.40	-10	621	-1.61%
2021/12/22	15	98.66	21	100.20	98.50	-6	629	-0.95%
2021/12/21	28	99.75	24	100.08	100.00	4	621	0.64%
2021/12/20	11	98.36	9	98.34	98.40	2	609	0.33%
2021/12/17	15.1	98.40	79	98.61	98.40	-63.9	611	-10.46%
2021/12/16	18	99.70	58	99.68	99.40	-40	607	-6.58%
2021/12/15	10	100.29	27	99.99	99.80	-17	604	-2.81%
2021/12/14	2	100.00	37	100.59	100.00	-35	604	-5.79%
2021/12/13	59	100.80	61	100.40	101.00	-2	600	-0.33%
2021/12/10	38	100.00	12	99.97	100.00	26	597	4.35%
2021/12/09	11	100.27	18	100.50	100.00	-7	599	-1.17%
2021/12/08	30.1	101.13	24	101.19	101.50	6.1	596	1.01%
2021/12/07	6	101.00	38	101.01	101.00	-32	598	-5.35%
2021/12/06	19	100.84	130	101.86	100.50	-111	599	-18.50%	大賣/鉅額交易
2021/12/03	52	100.10	19	99.87	100.50	33	590	5.58%
2021/12/02	73	100.25	109	100.42	99.60	-36	594	-6.06%	大賣/
2021/12/01	118	101.82	69	101.51	101.50	49	600	8.16%	大買/
2021/11/30	69	106.48	212	104.46	103.00	-143	596	-23.99%	大賣/鉅額交易
2021/11/29	68	99.09	87	100.16	101.50	-19	574	-3.31%
2021/11/26	149	100.98	172	101.35	101.00	-23	567	-4.05%	大買/大賣/
2021/11/25	70	99.96	60	100.06	100.00	10	552	1.81%
2021/11/24	53	98.93	87.2	98.69	99.00	-34.2	541	-6.32%
2021/11/23	102	96.93	73	97.60	98.30	29	528	5.49%	大買/
2021/11/22	20	94.42	0	0.00	94.90	20	504	3.97%
2021/11/19	34	94.69	54	94.51	94.40	-20	509	-3.93%
2021/11/18	3	94.67	19	94.96	94.90	-16	509	-3.14%
2021/11/17	4	95.35	9	95.40	95.40	-5	511	-0.98%
2021/11/16	4	95.15	5	95.20	95.20	-1	519	-0.19%
2021/11/15	5	94.46	8	94.23	94.80	-3	529	-0.57%
2021/11/12	26	93.99	15	93.95	93.80	11	540	2.03%
2021/11/11	9	93.41	20	93.54	93.60	-11	559	-1.97%
2021/11/10	7.2	93.59	72	93.16	93.60	-64.8	581	-11.15%
2021/11/09	2	93.80	3	93.83	93.90	-1	584	-0.17%
2021/11/08	11	94.94	47	94.25	93.90	-36	587	-6.13%
2021/11/05	47	96.75	5	97.30	96.50	42	585	7.17%
2021/11/04	26	97.52	1	97.60	97.60	25	589	4.24%
2021/11/03	32	97.41	8	97.66	97.40	24	592	4.05%
2021/11/02	40	97.35	27	98.06	97.70	13	597	2.18%
2021/11/01	78	98.04	25	98.00	97.80	53	597	8.87%
2021/10/29	415	96.01	33	96.08	96.00	382	584	65.39%	大買/鉅額交易
2021/10/28	44	96.14	33	96.39	96.50	11	526	2.09%
2021/10/27	67	94.97	38	95.34	96.00	29	532	5.45%
2021/10/26	61	94.46	64	94.59	94.30	-3	527	-0.57%
2021/10/25	60	93.25	40	93.64	94.50	20	525	3.81%
2021/10/22	19	94.79	21	94.70	94.70	-2	533	-0.37%
2021/10/21	21	94.86	25	95.00	94.70	-4	537	-0.74%
2021/10/20	15	94.18	31	94.20	94.50	-16	538	-2.97%
2021/10/19	41	94.26	9	94.26	94.50	32	539	5.93%
2021/10/18	24	93.52	14	93.84	93.30	10	542	1.84%
2021/10/15	30	91.56	5	91.92	92.00	25	557	4.48%
2021/10/14	35	91.97	35	90.89	90.80	0	570	0.00%
2021/10/13	7	93.49	36	92.46	91.90	-29	574	-5.04%
2021/10/12	0	0.00	18	93.74	93.50	-18	615	-2.92%
2021/10/08	39	94.65	0	0.00	94.20	39	666	5.85%
2021/10/07	28	93.92	0	0.00	93.90	28	688	4.07%
2021/10/06	26	92.96	3	92.93	92.80	23	717	3.21%
2021/10/05	36	92.00	10	91.01	92.50	26	732	3.55%
2021/10/04	15	93.13	26	92.66	92.00	-11	754	-1.46%
2021/10/01	9	95.13	55	95.14	94.00	-46	758	-6.07%
2021/09/30	8	96.69	8	96.55	96.60	0	764	0.00%
2021/09/29	11	96.25	10.2	96.05	96.10	0.8	792	0.10%
2021/09/28	6	97.20	3	97.17	97.40	3	848	0.35%
2021/09/27	17	97.62	7	97.81	97.50	10	923	1.08%
2021/09/24	34	97.80	16	97.76	97.80	18	939	1.92%
2021/09/23	35	96.21	6	96.90	96.90	29	952	3.04%
2021/09/22	8	93.99	4	94.10	94.10	4	972	0.41%
2021/09/17	17	95.52	3	95.67	95.00	14	985	1.42%
2021/09/16	6	95.98	4	96.40	95.90	2	1,048	0.19%
2021/09/15	15	96.73	14	97.06	96.00	1	1,179	0.08%
2021/09/14	54	97.93	19	97.73	97.70	35	1,188	2.94%
2021/09/13	35	96.30	19	96.63	96.90	16	1,188	1.35%
2021/09/10	35	95.33	9	95.52	95.60	26	1,197	2.17%
2021/09/09	111	93.77	8	94.41	94.70	103	1,206	8.54%	大買/鉅額交易
2021/09/08	17	94.41	14	93.99	93.70	3	1,204	0.25%
2021/09/07	28	95.65	9	95.93	95.40	19	1,203	1.58%
2021/09/06	3	96.40	25	97.64	96.00	-22	1,199	-1.83%
2021/09/03	17	95.54	25	95.88	96.00	-8	1,184	-0.68%
2021/09/02	37	96.73	27	96.58	97.00	10	1,177	0.85%
2021/09/01	38	93.25	15	93.65	94.00	23	1,161	1.98%
2021/08/31	9	93.31	9	93.72	93.20	0	1,161	0.00%
2021/08/30	1	93.10	2	93.35	93.50	-1	1,170	-0.09%
2021/08/27	1	92.80	3	92.73	93.00	-2	1,174	-0.17%
2021/08/26	0	0.00	5	92.84	92.60	-5	1,176	-0.43%
2021/08/25	76	92.09	23	92.48	93.30	53	1,184	4.48%
2021/08/24	12	91.03	2	90.80	90.80	10	1,182	0.85%
2021/08/23	26	91.07	9	91.03	91.00	17	1,187	1.43%
2021/08/20	36.2	89.97	6	89.90	89.90	30.2	1,187	2.55%
2021/08/19	53.1	90.92	9	91.34	90.30	44.1	1,213	3.64%
2021/08/18	45	93.14	4	92.95	92.60	41	1,212	3.38%
2021/08/17	3	91.33	55	93.71	95.30	-52	1,209	-4.30%
2021/08/16	16.4	92.24	33	94.06	91.70	-16.6	1,194	-1.39%
2021/08/13	4	97.30	65	97.99	97.30	-61	1,178	-5.18%
2021/08/12	0.2	99.80	31	99.46	98.80	-30.8	1,178	-2.61%
2021/08/11	69	99.56	22	99.26	100.00	47	1,182	3.97%
2021/08/10	12	99.22	32	99.67	99.30	-20	1,189	-1.68%
2021/08/09	2	100.50	4	100.13	100.00	-2	1,204	-0.17%
2021/08/06	14	100.39	8	100.50	100.50	6	1,225	0.49%
2021/08/05	32	100.50	14	101.07	101.00	18	1,244	1.45%
2021/08/04	2	101.50	3	101.17	101.00	-1	1,276	-0.08%
2021/08/02	44.2	100.17	22	100.50	100.50	22.2	1,303	1.70%
2021/07/30	21	101.50	10	102.00	101.50	11	1,308	0.84%
2021/07/29	21	102.00	7	103.07	102.00	14	1,337	1.05%
2021/07/28	90	101.22	85	100.21	103.00	5	1,349	0.37%
2021/07/27	11	102.86	7	103.00	102.00	4	1,386	0.29%
2021/07/26	41	103.27	8	104.00	104.00	33	1,408	2.34%
2021/07/23	19	103.45	8	102.50	102.50	11	1,414	0.78%
2021/07/22	23	103.30	13	103.50	103.50	10	1,425	0.70%
2021/07/21	69	103.69	86	103.14	102.50	-17	1,433	-1.19%
2021/07/20	29	104.34	0	0.00	104.00	29	1,425	2.03%
2021/07/19	19	106.47	64	106.80	106.00	-45	1,423	-3.16%
2021/07/16	269	110.21	288	110.39	107.50	-19	1,434	-1.32%	大買/大賣/
2021/07/15	268	116.34	300.5	116.50	116.50	-32.5	1,400	-2.32%	大買/大賣/
2021/07/14	472	115.88	445	115.95	114.50	27	1,363	1.98%	大買/大賣/
2021/07/13	437	116.95	466	116.94	115.50	-29	1,347	-2.15%	大買/大賣/
2021/07/12	11	116.14	169	117.13	116.00	-158	1,325	-11.92%	大賣/鉅額交易
2021/07/09	87	116.75	50	115.26	117.00	37	1,319	2.80%
2021/07/08	6	115.50	45	115.61	115.50	-39	1,328	-2.94%
2021/07/07	48	114.97	23	115.00	115.50	25	1,341	1.86%
2021/07/06	18.1	115.53	30	115.70	115.50	-12	1,361	-0.88%
2021/07/05	94	118.75	253	118.08	119.00	-159	1,362	-11.67%	大賣/鉅額交易
2021/07/02	139	114.14	65	115.65	115.50	74	1,322	5.60%	大買/
2021/07/01	12.1	110.04	106	109.32	110.00	-93.9	1,269	-7.40%	大賣/
2021/06/30	19	111.42	26	110.79	111.50	-7	1,283	-0.55%
2021/06/29	19.3	109.84	151	110.45	109.00	-131.7	1,302	-10.11%	大賣/鉅額交易
2021/06/28	32	111.59	27	112.30	111.50	5	1,298	0.39%
2021/06/25	101	113.23	384	112.89	112.50	-283	1,299	-21.78%	大買/大賣/鉅額交易
2021/06/24	371	112.64	155	109.01	114.50	216	1,260	17.13%	大買/大賣/鉅額交易
2021/06/23	7	104.57	7	105.00	104.50	0	1,151	0.00%
2021/06/22	5	105.20	41	105.22	105.00	-36	1,174	-3.07%
2021/06/21	14	105.75	76	105.81	105.50	-62	1,196	-5.18%
2021/06/18	44	107.00	0	0.00	108.00	44	1,259	3.49%
2021/06/17	4	105.50	0	0.00	105.50	4	1,419	0.28%
2021/06/16	3	105.00	9	105.00	105.00	-6	1,570	-0.38%
2021/06/15	3	105.83	10	105.65	106.00	-7	1,678	-0.42%
2021/06/11	0	0.00	1	105.50	106.00	-1	1,785	-0.06%
2021/06/10	18	105.00	0	0.00	105.00	18	1,822	0.99%
2021/06/09	6	104.58	0	0.00	105.00	6	1,875	0.32%
2021/06/08	24	105.38	3	105.50	105.00	21	2,030	1.03%
2021/06/07	15	104.80	78	105.19	105.00	-63	2,057	-3.06%
2021/06/04	3	107.50	20	107.00	107.50	-17	2,204	-0.77%
2021/06/03	3	108.00	31	107.56	108.00	-28	2,225	-1.26%
2021/06/02	9.2	107.66	158	108.45	107.50	-148.8	2,243	-6.63%	大賣/鉅額交易
2021/06/01	9	110.00	0	0.00	110.50	9	2,246	0.40%
2021/05/31	5	109.00	60	109.00	109.00	-55	2,270	-2.42%
2021/05/28	9	109.33	7	109.00	109.00	2	2,291	0.09%
2021/05/27	25	108.12	30	109.45	108.00	-5	2,312	-0.22%
2021/05/26	10	110.65	47	110.28	110.50	-37	2,316	-1.60%
2021/05/25	71	109.51	5	109.50	109.50	66	2,323	2.84%
2021/05/24	11	107.73	2	107.50	108.00	9	2,344	0.38%
2021/05/21	65	105.76	21	105.83	106.50	44	2,358	1.87%
2021/05/20	58	106.01	148	104.68	104.00	-90	2,410	-3.73%	大賣/
2021/05/19	26	105.87	119	105.69	105.50	-93	2,447	-3.80%	大賣/
2021/05/18	196	105.96	71	103.75	107.00	125	2,487	5.03%	大買/鉅額交易
2021/05/17	123	102.13	115	102.31	101.50	8	2,515	0.32%	大買/大賣/
2021/05/14	136	107.02	154	107.60	106.00	-18	2,522	-0.71%	大買/大賣/
2021/05/13	378	103.31	123	102.29	104.00	255	2,536	10.05%	大買/大賣/鉅額交易
2021/05/12	251	101.58	135	103.95	101.00	116	2,534	4.58%	大買/大賣/鉅額交易
2021/05/11	135	107.15	144	106.13	106.00	-9	2,505	-0.36%	大買/大賣/
2021/05/10	8	110.00	159	110.67	110.00	-151	2,493	-6.06%	大賣/鉅額交易
2021/05/07	230	112.12	68	110.32	113.00	162	2,522	6.42%	大買/鉅額交易
2021/05/06	69	110.78	277	109.71	109.00	-208	2,553	-8.15%	大賣/鉅額交易
2021/05/05	175	112.36	67	111.82	113.00	108	2,531	4.27%	大買/鉅額交易
2021/05/04	377	109.91	146	110.42	111.50	231	2,532	9.12%	大買/大賣/鉅額交易
2021/05/03	67	115.19	227	115.71	113.00	-160	2,490	-6.42%	大賣/鉅額交易
2021/04/29	53	118.35	24.2	118.19	118.00	28.8	2,468	1.17%
2021/04/28	14	118.93	52	118.37	119.00	-38	2,469	-1.54%
2021/04/27	21.3	119.19	93.3	121.34	119.00	-72	2,474	-2.91%
2021/04/26	81	120.82	21.2	120.66	121.50	59.8	2,479	2.41%
2021/04/23	43	118.95	19	118.97	119.00	24	2,506	0.96%
2021/04/22	288	119.34	331	119.34	119.00	-43	2,510	-1.71%	大買/大賣/
2021/04/21	75	120.03	2	119.50	119.50	73	2,498	2.92%
2021/04/20	60.2	120.08	34	120.31	120.50	26.2	2,499	1.05%
2021/04/19	30	120.92	30	120.53	120.50	0	2,511	0.00%
2021/04/16	57.1	121.41	41	121.70	121.50	16.1	2,524	0.64%
2021/04/15	51	119.88	48	120.39	120.00	3	2,547	0.12%
2021/04/14	157	118.90	154	119.79	121.00	3	2,616	0.11%	大買/大賣/
2021/04/13	95	121.29	90	121.46	120.00	5	2,613	0.19%
2021/04/12	112.4	122.09	118	122.38	121.50	-5.7	2,599	-0.22%	大買/大賣/
2021/04/09	69	124.70	67	126.16	124.00	2	2,588	0.08%
2021/04/08	55	128.35	56	127.53	127.50	-1	2,561	-0.04%
2021/04/07	63	126.76	74	126.95	126.50	-11	2,539	-0.43%
2021/04/06	84.2	126.75	142	127.51	126.00	-57.8	2,521	-2.29%	大賣/
2021/04/01	115	125.22	80.1	124.77	126.00	34.9	2,492	1.40%	大買/
2021/03/31	18	123.50	90	122.19	122.50	-72	2,459	-2.93%
2021/03/30	24	123.19	28	122.41	123.50	-4	2,444	-0.16%
2021/03/29	82.1	123.54	93	123.20	123.00	-10.9	2,431	-0.45%
2021/03/26	24	122.21	4	122.00	123.00	20	2,412	0.83%
2021/03/25	21	122.45	32	122.16	121.00	-11	2,402	-0.46%
2021/03/24	39	123.22	59	123.60	124.00	-20	2,374	-0.84%
2021/03/23	220	124.28	231	124.00	122.50	-11	2,350	-0.47%	大買/大賣/
2021/03/22	765	131.93	807.1	133.09	127.50	-42.1	2,282	-1.84%	大買/大賣/
2021/03/19	481	130.15	471	130.43	132.50	10	2,123	0.47%	大買/大賣/
2021/03/18	220	125.79	213	125.96	127.50	7	1,976	0.35%	大買/大賣/
2021/03/17	563	124.19	195	122.82	121.50	368	1,878	19.59%	大買/大賣/鉅額交易
2021/03/16	44	119.75	58	118.65	119.00	-14	1,784	-0.78%
2021/03/15	72.1	119.67	82	119.79	120.00	-9.9	1,774	-0.56%
2021/03/12	40	119.06	50.1	119.07	122.00	-10.1	1,786	-0.56%
2021/03/11	29	112.90	28.3	112.42	114.00	0.7	1,662	0.04%
2021/03/10	59	114.86	243	114.42	112.00	-184	1,635	-11.25%	大賣/鉅額交易
2021/03/09	14	108.29	0	0.00	110.00	14	1,483	0.94%
2021/03/08	13	108.31	0	0.00	107.00	13	1,465	0.89%
2021/03/05	0	0.00	3	107.00	106.00	-3	1,459	-0.21%
2021/03/04	26	106.90	5.1	106.78	107.50	20.9	1,467	1.42%
2021/03/03	5	104.50	4	104.13	105.00	1	1,469	0.07%
2021/03/02	13	108.00	3	108.50	106.50	10	1,459	0.69%
2021/02/26	4	111.00	51	107.10	109.00	-47	1,478	-3.18%
2021/02/25	5	106.90	41	106.70	108.00	-36	1,490	-2.42%
2021/02/24	4	108.00	218	106.98	105.50	-214	1,486	-14.40%	大賣/鉅額交易
2021/02/23	14	104.75	8.5	104.44	106.00	5.5	1,456	0.38%
2021/02/22	14.3	106.49	104	106.84	107.00	-89.7	1,440	-6.23%	大賣/
2021/02/19	36	104.25	46	106.08	107.50	-10	1,385	-0.72%
2021/02/18	37	101.24	23	100.70	102.00	14	1,343	1.04%
2021/02/17	135	97.80	10	98.16	98.10	125	1,300	9.61%	大買/鉅額交易
2021/02/05	1	93.40	54	93.17	93.90	-53	1,256	-4.22%
2021/02/04	8	92.93	37	92.39	93.40	-29	1,227	-2.36%
2021/02/03	42	91.14	0	0.00	92.00	42	1,193	3.52%
2021/02/02	70	89.56	17	89.38	89.50	53	1,172	4.52%
2021/02/01	0	0.00	5	89.36	89.00	-5	1,169	-0.43%
2021/01/29	29	90.70	35	91.35	89.90	-6	1,160	-0.52%
2021/01/28	2	92.15	32	90.97	89.30	-30	1,121	-2.68%
2021/01/27	0	0.00	3	89.90	90.20	-3	1,075	-0.28%
2021/01/26	3	89.13	2	89.40	89.50	1	1,063	0.09%
2021/01/25	57	88.33	9	88.43	88.30	48	1,048	4.58%
2021/01/22	50	89.01	0	0.00	89.00	50	1,043	4.79%
2021/01/21	61	88.79	0	0.00	88.90	61	1,043	5.85%
2021/01/20	6	88.00	33	88.99	87.90	-27	1,040	-2.59%
2021/01/19	47	89.85	1	90.00	89.90	46	1,019	4.51%
2021/01/18	37	89.76	12	87.27	90.10	25	1,003	2.49%
2021/01/15	12	88.25	0	0.00	87.00	12	964	1.24%
2021/01/14	11	88.15	3	88.17	88.00	8	948	0.84%
2021/01/13	126	87.63	0	0.00	88.00	126	941	13.38%	大買/鉅額交易
2021/01/12	38	87.64	8	87.64	86.70	30	929	3.23%
2021/01/11	25	89.04	5	89.64	89.00	20	904	2.21%
2021/01/08	8	89.43	18	89.64	88.70	-10	886	-1.13%
2021/01/07	114	89.35	10	88.50	90.20	104	854	12.17%	大買/鉅額交易
2021/01/06	14	86.16	15	86.29	86.00	-1	778	-0.13%
2021/01/05	6	85.60	0	0.00	85.80	6	748	0.80%
2021/01/04	7	85.64	33	85.39	85.90	-26	743	-3.50%
2020/12/31	0	0.00	24	84.35	84.40	-24	722	-3.32%
2020/12/30	5	84.30	15	84.29	84.30	-10	721	-1.39%
2020/12/29	0	0.00	10	84.15	84.20	-10	722	-1.38%
2020/12/28	11	84.05	10	84.19	84.20	1	721	0.14%
2020/12/25	0	0.00	5	84.44	84.30	-5	719	-0.69%
2020/12/24	1	83.90	6	84.50	84.50	-5	720	-0.69%
2020/12/23	18	83.72	0	0.00	83.70	18	723	2.49%
2020/12/22	0	0.00	19	83.46	83.00	-19	735	-2.58%
2020/12/21	44	84.23	20	84.29	84.30	24	737	3.25%
2020/12/18	0	0.00	16	84.51	84.40	-16	730	-2.19%
2020/12/17	2	84.60	10	84.74	84.50	-8	732	-1.09%
2020/12/16	58	84.87	3	84.93	84.90	55	736	7.47%
2020/12/15	1	84.70	41	84.86	84.70	-40	733	-5.46%
2020/12/14	9	85.47	0	0.00	85.20	9	725	1.24%
2020/12/11	4	84.90	6	84.65	84.80	-2	726	-0.28%
2020/12/10	5	84.82	26	85.25	85.00	-21	714	-2.94%
2020/12/09	3	85.70	24	85.73	85.70	-21	702	-2.99%
2020/12/08	26	87.02	22	86.94	87.00	4	677	0.59%
2020/12/07	58	84.62	22	84.09	84.80	36	617	5.83%
2020/12/04	13	82.95	49	82.76	82.80	-36	589	-6.11%
2020/12/03	22	82.98	42	82.66	82.60	-20	597	-3.35%
2020/12/02	6	83.27	1	83.20	83.30	5	623	0.80%
2020/12/01	10	83.22	0	0.00	83.30	10	629	1.59%
2020/11/30	3	84.43	52	84.25	83.60	-49	630	-7.77%
2020/11/27	10	84.38	1	84.40	84.70	9	640	1.41%
2020/11/26	43	83.67	9	83.60	83.60	34	614	5.53%
2020/11/25	7	83.46	79	83.50	83.50	-72	601	-11.96%
2020/11/24	34	81.72	9	80.57	83.00	25	560	4.46%
2020/11/23	13	79.95	4	79.95	79.90	9	518	1.74%
2020/11/20	3	79.97	4	79.98	79.80	-1	509	-0.20%
2020/11/19	30	79.67	0	0.00	80.00	30	516	5.81%
2020/11/18	8	79.71	12	79.60	79.70	-4	521	-0.77%
2020/11/17	6	79.77	10	79.70	79.90	-4	531	-0.75%
2020/11/13	20	79.70	0	0.00	79.80	20	567	3.52%
2020/11/12	0	0.00	3	79.60	79.50	-3	575	-0.52%
2020/11/11	20	79.96	1	80.00	80.00	19	580	3.27%
2020/11/10	0	0.00	5	79.62	79.60	-5	589	-0.85%
2020/11/09	7	79.80	8	79.98	80.00	-1	595	-0.17%
2020/11/06	1	79.60	2	79.45	79.50	-1	596	-0.17%
2020/11/05	0	0.00	18	79.00	79.60	-18	610	-2.95%
2020/11/04	4	78.85	9	78.90	79.10	-5	626	-0.80%
2020/11/02	0	0.00	8	79.01	78.90	-8	680	-1.17%
2020/10/30	1	79.70	2	79.60	79.70	-1	706	-0.14%
2020/10/29	3	79.30	2	79.00	79.20	1	740	0.14%
2020/10/28	2	79.80	0	0.00	79.60	2	782	0.26%
2020/10/26	0	0.00	7	79.04	79.20	-7	884	-0.79%
2020/10/23	0	0.00	10	78.61	78.90	-10	972	-1.03%
2020/10/21	0	0.00	8	79.00	78.70	-8	1,009	-0.79%
2020/10/19	0	0.00	9	79.02	79.00	-9	1,059	-0.85%
2020/10/16	1	79.00	1	79.20	79.00	0	1,070	0.00%
2020/10/15	3	79.50	11	79.49	79.30	-8	1,072	-0.75%
2020/10/14	0	0.00	1	79.70	80.10	-1	1,086	-0.09%
2020/10/13	5	79.40	4	79.50	79.30	1	1,094	0.09%
2020/10/12	2	79.70	24	79.91	79.80	-22	1,101	-2.00%
2020/10/08	0	0.00	1	80.30	80.30	-1	1,109	-0.09%
2020/10/07	0	0.00	6	80.07	80.00	-6	1,112	-0.54%
2020/10/06	0	0.00	1	79.60	79.80	-1	1,120	-0.09%
2020/10/05	3	80.33	14	80.19	80.00	-11	1,131	-0.97%
2020/09/30	8	79.88	7	79.66	80.20	1	1,154	0.09%
2020/09/29	0	0.00	20	80.57	79.60	-20	1,166	-1.71%
2020/09/28	38	80.19	1	79.00	80.40	37	1,183	3.13%
2020/09/25	1	78.10	7	79.09	78.00	-6	1,198	-0.50%
2020/09/24	0	0.00	24	79.89	79.80	-24	1,195	-2.01%
2020/09/23	1	80.20	29	80.27	80.90	-28	1,203	-2.33%
2020/09/22	7	80.30	20	80.37	80.50	-13	1,218	-1.07%
2020/09/21	0	0.00	44	82.05	81.10	-44	1,268	-3.47%
2020/09/18	5	82.50	15	82.82	82.80	-10	1,310	-0.76%
2020/09/17	1	82.80	30	82.72	82.90	-29	1,340	-2.16%
2020/09/16	30	82.59	0	0.00	82.40	30	1,352	2.22%
2020/09/15	6	82.43	1	82.30	82.20	5	1,354	0.37%
2020/09/14	12	82.45	0	0.00	82.50	12	1,363	0.88%
2020/09/11	0	0.00	9	81.91	81.80	-9	1,371	-0.66%
2020/09/10	0	0.00	23	82.44	82.10	-23	1,379	-1.67%
2020/09/09	47	81.71	0	0.00	82.40	47	1,399	3.36%
2020/09/08	7	82.13	2	82.60	82.00	5	1,410	0.35%
2020/09/07	5	84.48	30	83.12	82.20	-25	1,427	-1.75%
2020/09/04	8	82.45	8	82.18	82.50	0	1,417	0.00%
2020/09/03	8	83.36	4	83.00	83.00	4	1,418	0.28%
2020/09/02	24	82.60	3	82.63	83.00	21	1,414	1.48%
2020/09/01	1	80.40	23	80.86	81.20	-22	1,418	-1.55%
2020/08/31	12	81.03	15	81.18	81.00	-3	1,429	-0.21%
2020/08/28	7	80.74	5	80.62	80.70	2	1,436	0.14%
2020/08/27	30	80.89	56	80.92	81.00	-26	1,451	-1.79%
2020/08/26	0	0.00	26	80.85	80.80	-26	1,465	-1.77%
2020/08/25	8	81.29	2	81.05	80.90	6	1,478	0.41%
2020/08/24	24	80.48	0	0.00	80.60	24	1,490	1.61%
2020/08/21	34	79.56	0	0.00	79.60	34	1,519	2.24%
2020/08/20	0	0.00	20	78.61	78.90	-20	1,535	-1.30%
2020/08/19	2	81.70	12	81.51	80.70	-10	1,572	-0.64%
2020/08/18	0	0.00	91	81.98	81.70	-91	1,586	-5.73%
2020/08/17	0	0.00	81	82.29	82.40	-81	1,619	-5.00%
2020/08/14	19	81.91	26	81.40	82.40	-7	1,713	-0.41%
2020/08/13	1	81.00	86	80.93	81.10	-85	1,776	-4.79%
2020/08/12	4	80.93	8	81.04	81.20	-4	1,786	-0.22%
2020/08/11	0	0.00	102	82.01	81.40	-102	1,791	-5.69%	大賣/鉅額交易
2020/08/10	10	82.70	202	82.92	83.00	-192	1,793	-10.71%	大賣/鉅額交易
2020/08/07	84	82.19	1	82.60	83.00	83	1,800	4.61%
2020/08/06	61	83.21	29	83.07	82.10	32	1,790	1.79%
2020/08/05	53	84.09	13	84.05	83.50	40	1,777	2.25%
2020/08/04	4	85.48	1	84.10	84.60	3	1,777	0.17%
2020/08/03	166	84.62	2	85.20	84.70	164	1,760	9.32%	大買/鉅額交易
2020/07/31	31	83.51	10	83.69	83.40	21	1,743	1.20%
2020/07/30	148	82.44	4	82.50	83.40	144	1,732	8.31%	大買/鉅額交易
2020/07/29	186	80.24	20	80.45	80.50	166	1,674	9.91%	大買/鉅額交易
2020/07/28	42	76.37	50	76.77	76.20	-8	1,595	-0.50%
2020/07/27	1	78.30	72	77.74	77.20	-71	1,601	-4.43%
2020/07/24	12	79.37	6	78.53	78.60	6	1,609	0.37%
2020/07/23	90	78.05	0	0.00	78.30	90	1,593	5.65%
2020/07/22	27	77.04	11	76.56	77.50	16	1,606	1.00%
2020/07/21	0	0.00	1	76.20	76.30	-1	1,682	-0.06%
2020/07/20	0	0.00	3.1	75.82	76.00	-3.1	1,698	-0.18%
2020/07/17	0	0.00	79	77.30	77.00	-79	1,708	-4.62%
2020/07/16	11	77.52	15	77.34	77.70	-4	1,752	-0.23%
2020/07/15	3	77.30	12	77.40	77.10	-9	1,784	-0.50%
2020/07/14	3	77.07	6	77.17	77.00	-3	1,823	-0.16%
2020/07/13	40	77.31	0	0.00	77.40	40	1,859	2.15%
2020/07/10	1	77.00	9	77.31	76.70	-8	1,922	-0.42%
2020/07/09	0	0.00	13	77.99	77.70	-13	1,933	-0.67%
2020/07/08	22	77.07	0	0.00	77.30	22	1,927	1.14%
2020/07/07	3	77.80	24	78.33	77.10	-21	1,935	-1.08%
2020/07/06	26	76.98	16	77.43	77.80	10	1,940	0.52%
2020/07/03	0	0.00	1	77.00	76.70	-1	1,941	-0.05%
2020/07/01	8	77.54	1	77.30	77.80	7	1,981	0.35%
2020/06/30	1,629	76.00	1,537	76.00	76.20	92	1,972	4.66%	大買/大賣/
2020/06/29	554	80.79	554	80.79	80.20	0	1,928	0.00%	大買/大賣/
2020/06/24	451	80.50	554	80.50	81.30	-103	1,890	-5.45%	大買/大賣/鉅額交易
2020/06/23	540	80.90	605	80.85	80.30	-65	1,899	-3.42%	大買/大賣/
2020/06/22	0	0.00	20	80.37	80.50	-20	1,907	-1.05%
2020/06/19	0	0.00	20	80.44	80.10	-20	1,944	-1.03%
2020/06/18	5	80.40	23	80.69	80.70	-18	1,966	-0.92%
2020/06/17	1	80.50	20	80.00	80.60	-19	1,976	-0.96%
2020/06/16	59	79.27	10	79.52	79.70	49	2,030	2.41%
2020/06/15	40	78.75	5	79.60	78.50	35	2,087	1.68%
2020/06/12	39	78.96	0	0.00	79.50	39	2,101	1.86%
2020/06/11	6	81.35	10	81.12	80.80	-4	2,103	-0.19%
2020/06/10	32	82.06	2	82.00	82.00	30	2,110	1.42%
2020/06/09	29	81.57	0	0.00	81.70	29	2,161	1.34%
2020/06/08	6	82.10	16	82.72	81.40	-10	2,206	-0.45%
2020/06/05	9	82.58	0	0.00	82.90	9	2,213	0.41%
2020/06/04	2	82.90	29	83.07	82.60	-27	2,263	-1.19%
2020/06/03	27	83.17	12	83.05	83.10	15	2,310	0.65%
2020/06/02	22	83.77	48	84.31	82.80	-26	2,494	-1.04%
2020/06/01	12	83.31	45	83.18	83.30	-33	2,502	-1.32%
2020/05/29	62	81.80	0	0.00	81.90	62	2,498	2.48%
2020/05/28	28	81.81	34	82.80	81.20	-6	2,491	-0.24%
2020/05/27	23	83.39	5	83.90	84.10	18	2,464	0.73%
2020/05/26	7	84.17	199	85.78	83.10	-192	2,452	-7.83%	大賣/鉅額交易
2020/05/25	19	80.04	16	81.28	82.50	3	2,387	0.13%
2020/05/22	56	80.54	20	80.39	80.80	36	2,366	1.52%
2020/05/21	35	80.34	25	80.54	81.20	10	2,337	0.43%
2020/05/20	148	75.79	12	76.47	77.50	136	2,247	6.05%	大買/鉅額交易
2020/05/19	2	74.20	2	73.75	74.10	0	2,183	0.00%
2020/05/18	1	73.20	3	73.03	73.00	-2	2,167	-0.09%
2020/05/15	8	72.19	1	72.30	72.40	7	2,160	0.32%
2020/05/14	3	73.43	1	72.60	72.60	2	2,148	0.09%
2020/05/13	6	73.98	7.5	74.19	74.60	-1.5	2,130	-0.07%
2020/05/12	3	74.20	0.1	75.00	74.60	2.9	2,128	0.14%
2020/05/11	0	0.00	5	74.10	74.40	-5	2,130	-0.23%
2020/05/08	6	73.37	3	73.17	72.90	3	2,119	0.14%
2020/05/07	2	72.80	1	72.50	72.70	1	2,149	0.05%
2020/05/06	6	72.02	2	71.90	71.60	4	2,138	0.19%
2020/05/05	5	70.90	0	0.00	70.90	5	2,137	0.23%
2020/05/04	1	70.00	5	70.34	70.30	-4	2,166	-0.18%
2020/04/30	2	71.45	7	71.71	71.30	-5	2,191	-0.23%
2020/04/29	3	71.60	5	71.52	71.30	-2	2,225	-0.09%
2020/04/28	9	70.99	11	70.86	70.70	-2	2,274	-0.09%
2020/04/27	10	70.93	8	70.85	70.60	2	2,351	0.09%
2020/04/24	13	71.28	18	70.72	70.80	-5	2,614	-0.19%
2020/04/23	17	69.81	6	69.48	69.60	11	2,618	0.42%
2020/04/22	4	68.70	3	68.93	69.40	1	2,599	0.04%
2020/04/21	10	69.19	6	69.33	68.80	4	2,581	0.15%
2020/04/20	4	68.63	10	68.84	69.10	-6	2,528	-0.24%
2020/04/17	6	68.65	24	68.60	67.80	-18	2,490	-0.72%
2020/04/16	8	68.38	3	68.87	68.50	5	2,442	0.20%
2020/04/15	13	67.47	7	68.09	67.60	6	2,404	0.25%
2020/04/14	0	0.00	8	66.05	66.10	-8	2,343	-0.34%
2020/04/13	0	0.00	1	65.40	65.50	-1	2,338	-0.04%
2020/04/10	2	65.70	3	65.40	65.70	-1	2,359	-0.04%
2020/04/09	4	64.65	1	64.50	64.90	3	2,350	0.13%
2020/04/08	4	65.23	6	64.92	65.20	-2	2,327	-0.09%
2020/04/07	21	65.27	1	64.70	64.60	20	2,308	0.87%
2020/04/06	3	64.30	2	63.70	64.30	1	2,276	0.04%
2020/04/01	1	62.90	5	62.92	62.90	-4	2,246	-0.18%
2020/03/31	0	0.00	7	63.11	62.60	-7	2,239	-0.31%
2020/03/30	1	62.60	0	0.00	62.60	1	2,226	0.04%
2020/03/27	23	63.86	3	63.73	62.90	20	2,215	0.90%
2020/03/26	17	62.16	1	62.80	62.80	16	2,174	0.74%
2020/03/25	14	62.45	0	0.00	61.70	14	2,154	0.65%
2020/03/24	1	61.80	25	62.35	61.70	-24	2,111	-1.14%
2020/03/23	0	0.00	10	60.84	60.70	-10	2,083	-0.48%
2020/03/20	8	62.96	51	63.06	62.20	-43	2,068	-2.08%
2020/03/19	20	60.99	48	59.79	59.70	-28	2,006	-1.40%
2020/03/18	6	60.88	14	60.91	60.90	-8	1,933	-0.41%
2020/03/17	9	60.74	0	0.00	60.60	9	1,911	0.47%
2020/03/16	22	61.76	5	61.56	60.10	17	1,888	0.90%
2020/03/13	117	59.03	2	61.50	61.70	115	1,863	6.17%	大買/鉅額交易
2020/03/12	11	63.43	1	63.00	63.00	10	1,814	0.55%
2020/03/11	10	67.23	5	67.24	65.80	5	1,821	0.27%
2020/03/10	9	66.19	1	65.80	67.90	8	1,784	0.45%
2020/03/09	22	67.98	7	67.61	66.90	15	1,730	0.87%
2020/03/06	34	68.26	34	68.44	68.80	0	1,679	0.00%
2020/03/05	0	0.00	2	65.80	65.80	-2	1,506	-0.13%
2020/03/04	1	59.60	9	59.18	59.90	-8	1,487	-0.54%
2020/03/03	0	0.00	10	58.76	59.80	-10	1,486	-0.67%
2020/03/02	1	57.00	1	56.80	57.20	0	1,495	0.00%
2020/02/27	0	0.00	27	58.56	58.20	-27	1,497	-1.80%
2020/02/26	2	59.40	32	59.51	59.20	-30	1,499	-2.00%
2020/02/25	11	59.90	9	59.83	59.90	2	1,500	0.13%
2020/02/24	0	0.00	19	60.51	60.40	-19	1,503	-1.26%
2020/02/21	0	0.00	15	59.95	61.10	-15	1,510	-0.99%
2020/02/20	1	59.80	12	60.31	60.00	-11	1,526	-0.72%
2020/02/19	1	60.20	4	60.25	60.30	-3	1,529	-0.20%
2020/02/18	2	60.20	7	60.56	60.20	-5	1,551	-0.32%
2020/02/17	0	0.00	7	61.16	60.70	-7	1,562	-0.45%
2020/02/14	0	0.00	12	60.95	61.20	-12	1,570	-0.76%
2020/02/13	1	60.80	11	61.28	60.80	-10	1,583	-0.63%
2020/02/12	59	60.35	14	61.02	61.40	45	1,611	2.79%
2020/02/11	14	59.28	135	59.12	59.30	-121	1,633	-7.41%	大賣/鉅額交易
2020/02/10	64	58.34	289	58.36	58.60	-225	1,748	-12.87%	大賣/鉅額交易
2020/02/07	14	62.86	1	62.90	62.10	13	1,775	0.73%
2020/02/06	3	63.40	0	0.00	63.60	3	1,771	0.17%
2020/02/05	29	62.27	1	62.90	62.00	28	1,767	1.58%
2020/02/04	0	0.00	12	64.37	63.90	-12	1,742	-0.69%
2020/02/03	21	63.89	6	63.00	64.00	15	1,785	0.84%
2020/01/31	41	65.80	2	65.95	66.50	39	1,739	2.24%
2020/01/30	61	65.02	38	65.54	64.00	23	1,680	1.37%
2020/01/20	109	69.77	86.1	68.12	69.80	22.9	1,608	1.42%	大買/
2020/01/17	323	64.43	15	64.60	65.50	308	1,322	23.29%	大買/鉅額交易
2020/01/16	5	59.60	6	59.63	59.60	-1	1,247	-0.08%
2020/01/15	0	0.00	1	59.40	59.90	-1	1,258	-0.08%
2020/01/14	0	0.00	1	59.00	58.80	-1	1,273	-0.08%
2020/01/13	1	58.60	0	0.00	58.80	1	1,296	0.08%
2020/01/09	2	57.70	1	58.00	57.90	1	1,349	0.07%
2020/01/08	4	57.20	0	0.00	57.20	4	1,373	0.29%
2020/01/07	1	57.50	1	58.10	57.60	0	1,448	0.00%
2020/01/06	4	58.88	14	59.00	58.20	-10	1,448	-0.69%
2020/01/03	1	61.40	6	61.52	61.30	-5	1,420	-0.35%
2020/01/02	8	60.95	5	61.00	61.00	3	1,428	0.21%
2019/12/30	0	0.00	15	60.80	60.30	-15	1,466	-1.02%
2019/12/27	1	60.90	4	61.00	61.10	-3	1,470	-0.20%
2019/12/26	0.1	61.00	0	0.00	61.00	0.1	1,484	0.01%
2019/12/25	0	0.00	19	60.94	60.90	-19	1,495	-1.27%
2019/12/24	1	61.50	5	61.36	61.00	-4	1,521	-0.26%
2019/12/20	0	0.00	22	61.35	61.30	-22	1,545	-1.42%
2019/12/19	0	0.00	31	61.07	61.30	-31	1,572	-1.97%
2019/12/18	0	0.00	1	60.70	60.80	-1	1,660	-0.06%
2019/12/13	1	61.00	6	61.93	61.00	-5	1,696	-0.29%
2019/12/12	1	62.00	6	62.22	62.00	-5	1,692	-0.30%
2019/12/11	12	61.50	0	0.00	62.00	12	1,691	0.71%
2019/12/10	0	0.00	1	61.30	61.20	-1	1,689	-0.06%
2019/12/09	9	60.27	1	61.00	60.70	8	1,690	0.47%
2019/12/06	1	60.40	17	60.62	60.20	-16	1,688	-0.95%
2019/12/05	1	63.00	0	0.00	63.00	1	1,669	0.06%
2019/12/04	0	0.00	1	62.40	62.50	-1	1,684	-0.06%
2019/12/03	4	61.93	35	62.29	62.40	-31	1,684	-1.84%
2019/12/02	5	62.72	21	62.64	62.30	-16	1,700	-0.94%
2019/11/29	1	64.30	8	64.68	64.30	-7	1,676	-0.42%
2019/11/28	0	0.00	7	64.89	65.00	-7	1,669	-0.42%
2019/11/27	0	0.00	6	65.00	65.10	-6	1,658	-0.36%
2019/11/26	0	0.00	6	63.73	63.80	-6	1,635	-0.37%
2019/11/25	1	62.50	2	63.20	63.50	-1	1,622	-0.06%
2019/11/22	1	63.50	1	63.40	63.30	0	1,604	0.00%
2019/11/21	2	63.50	0	0.00	63.60	2	1,597	0.13%
2019/11/20	9	63.99	5	63.88	63.90	4	1,589	0.25%
2019/11/19	2	66.15	19	65.46	65.00	-17	1,573	-1.08%
2019/11/18	2	64.75	43	64.59	64.90	-41	1,546	-2.65%
2019/11/15	0	0.00	22	64.52	64.50	-22	1,534	-1.43%
2019/11/14	6	63.40	5	63.38	64.10	1	1,514	0.07%
2019/11/13	0	0.00	5	63.10	63.60	-5	1,496	-0.33%
2019/11/12	0	0.00	14	63.14	63.20	-14	1,481	-0.95%
2019/11/11	1	62.40	17	63.42	61.90	-16	1,461	-1.09%
2019/11/08	13	64.00	28	64.33	64.70	-15	1,422	-1.05%
2019/11/07	83	65.86	55	65.94	64.50	28	1,378	2.03%
2019/11/06	67	63.98	37	63.83	63.90	30	1,247	2.41%
2019/11/05	10	61.20	1	61.40	61.40	9	1,168	0.77%
2019/11/04	4	61.50	7	61.63	61.10	-3	1,157	-0.26%
2019/11/01	3	60.73	0	0.00	61.00	3	1,141	0.26%
2019/10/31	35	61.37	10	61.60	60.40	25	1,124	2.22%
2019/10/30	3	58.73	1	58.80	59.10	2	1,057	0.19%
2019/10/29	37	59.05	2	58.50	58.30	35	1,048	3.34%
2019/10/28	2	59.90	5	60.60	59.30	-3	1,030	-0.29%
2019/10/25	1	59.60	2	59.60	60.20	-1	1,008	-0.10%
2019/10/24	2	59.75	1	59.70	59.80	1	997	0.10%
2019/10/23	8	59.21	1	58.80	58.80	7	981	0.71%
2019/10/22	5	59.40	2	59.40	59.40	3	970	0.31%
2019/10/21	4	60.45	7	60.84	60.20	-3	948	-0.32%
2019/10/18	11	59.52	0	0.00	60.30	11	923	1.19%
2019/10/17	5	59.40	20	59.09	59.50	-15	899	-1.67%
2019/10/16	5	58.56	5	58.20	58.90	0	873	0.00%
2019/10/15	22	57.92	7	59.04	59.00	15	847	1.77%
2019/10/08	43	55.88	14	55.86	55.00	29	742	3.91%
2019/10/07	2	55.95	0	0.00	56.10	2	727	0.28%
2019/10/04	1	54.80	0	0.00	54.90	1	695	0.14%
2019/10/03	0	0.00	7	54.19	54.30	-7	693	-1.01%
2019/10/02	1	54.80	56	54.38	54.80	-55	694	-7.92%
2019/10/01	1	53.60	0	0.00	54.10	1	681	0.15%
2019/09/27	29	52.83	11	53.13	52.60	18	677	2.66%
2019/09/26	6	55.03	8	54.34	54.20	-2	680	-0.29%
2019/09/25	7	54.54	0	0.00	54.60	7	701	1.00%
2019/09/24	96	55.35	10	55.75	54.80	86	710	12.11%
2019/09/23	30	55.74	4	55.93	55.50	26	682	3.81%
2019/09/20	12	51.88	0	0.00	52.90	12	594	2.02%
2019/09/18	0	0.00	5	51.60	51.60	-5	562	-0.89%
2019/09/12	10	51.83	0	0.00	51.30	10	556	1.80%
2019/09/11	0	0.00	6	51.43	51.50	-6	552	-1.09%
2019/09/10	1	51.70	1	51.20	51.30	0	544	0.00%
2019/09/09	7	51.27	6	51.30	51.20	1	531	0.19%
2019/09/06	2	50.40	7	50.20	50.10	-5	488	-1.02%
2019/09/04	0	0.00	2	49.00	49.95	-2	480	-0.42%
2019/09/02	1	48.40	0	0.00	48.50	1	453	0.22%
2019/08/28	0	0.00	2	48.00	47.80	-2	451	-0.44%
2019/08/08	0	0.00	8	47.87	48.10	-8	481	-1.66%
2019/08/02	1	48.10	1	48.15	48.00	0	505	0.00%
2019/08/01	1	48.60	3	48.90	48.60	-2	510	-0.39%
2019/07/30	0	0.00	1	48.45	48.20	-1	511	-0.20%
2019/07/29	16	48.22	5	48.00	48.35	11	525	2.09%
2019/07/26	0	0.00	2	47.95	48.05	-2	532	-0.38%
2019/07/23	0	0.00	13	47.94	47.90	-13	600	-2.17%
2019/07/17	2	48.20	0	0.00	48.35	2	650	0.31%
2019/07/16	0	0.00	2	49.10	48.90	-2	652	-0.31%
2019/07/15	0	0.00	1	48.80	48.90	-1	654	-0.15%
2019/07/12	14	48.31	0	0.00	48.30	14	656	2.13%
2019/07/11	52	48.26	0	0.00	48.35	52	664	7.82%
2019/07/10	0	0.00	1	47.75	47.85	-1	663	-0.15%
2019/07/09	6	47.38	2	47.50	47.40	4	664	0.60%
2019/07/08	1	48.00	49	47.75	47.65	-48	665	-7.21%
2019/07/05	2	48.35	0	0.00	48.35	2	666	0.30%
2019/07/03	374	48.40	401	48.24	48.10	-27	687	-3.93%	大買/大賣/
2019/07/02	6	51.52	137	51.12	51.50	-131	664	-19.70%	大賣/鉅額交易
2019/07/01	152	50.84	125	50.80	51.10	27	645	4.18%	大買/大賣/
2019/06/28	125	50.70	147	50.68	50.70	-22	630	-3.49%	大買/大賣/
2019/06/27	15	50.73	0	0.00	50.50	15	631	2.37%
2019/06/26	6	50.52	0	0.00	50.40	6	635	0.94%
2019/06/25	8	50.58	0	0.00	50.30	8	649	1.23%
2019/06/24	29	50.73	7	50.70	50.80	22	645	3.41%
2019/06/21	8	50.49	0	0.00	50.40	8	644	1.24%
2019/06/20	28	50.50	11	50.48	50.60	17	651	2.61%
2019/06/19	15	50.49	1	50.60	50.50	14	656	2.13%
2019/06/18	2	50.25	2	50.40	50.20	0	663	0.00%
2019/06/17	0	0.00	1	50.30	50.30	-1	676	-0.15%
2019/06/14	2	50.30	0	0.00	50.50	2	680	0.29%
2019/06/13	9	50.24	1	50.30	50.20	8	686	1.17%
2019/06/12	11	51.00	31	50.54	50.60	-20	695	-2.87%
2019/06/11	17	48.95	0	0.00	49.20	17	684	2.48%
2019/06/10	15	48.94	2	49.03	49.05	13	689	1.88%
2019/06/06	2	48.95	5	48.85	48.95	-3	701	-0.43%
2019/06/05	2	49.40	6	49.63	49.15	-4	714	-0.56%
2019/06/04	7	49.28	1	49.15	49.10	6	741	0.81%
2019/06/03	1	49.55	3	49.35	49.35	-2	783	-0.26%
2019/05/31	4	48.94	4	49.18	49.30	0	827	0.00%
2019/05/30	8	48.34	9	48.51	48.70	-1	847	-0.12%
2019/05/29	3	47.93	4	48.10	48.00	-1	879	-0.11%
2019/05/28	3	48.15	0	0.00	48.10	3	903	0.33%
2019/05/27	2	48.20	6	48.30	48.10	-4	932	-0.43%
2019/05/24	4	48.31	2	48.20	48.30	2	946	0.21%
2019/05/23	4	48.29	9	48.32	48.20	-5	961	-0.52%
2019/05/22	3	48.17	0	0.00	48.25	3	975	0.31%
2019/05/21	0	0.00	2	47.83	48.00	-2	990	-0.20%
2019/05/20	16	47.53	0	0.00	47.45	16	1,001	1.60%
2019/05/17	0	0.00	4	48.36	47.75	-4	1,025	-0.39%
2019/05/16	0	0.00	6.1	49.10	48.80	-6.1	1,056	-0.58%
2019/05/15	7	48.37	4	49.20	48.80	3	1,088	0.28%
2019/05/14	0	0.00	3	47.92	48.00	-3	1,117	-0.27%
2019/05/13	3	48.20	10	48.71	48.40	-7	1,169	-0.60%
2019/05/09	4	48.90	2	49.23	48.80	2	1,212	0.16%
2019/05/08	1	49.25	0	0.00	49.25	1	1,207	0.08%
2019/05/07	2	49.55	3	49.43	49.30	-1	1,209	-0.08%
2019/05/06	0	0.00	114	49.23	49.10	-114	1,235	-9.23%	大賣/鉅額交易
2019/05/03	10	50.17	1	50.10	50.00	9	1,239	0.73%
2019/05/02	15	49.52	15	49.91	49.95	0	1,240	0.00%
2019/04/30	2	49.48	30.1	49.59	49.65	-28.1	1,243	-2.26%
2019/04/29	5	50.72	32	50.86	50.60	-27	1,203	-2.24%
2019/04/26	1	52.20	48	51.96	51.50	-47	1,202	-3.91%
2019/04/25	7	52.13	7	52.07	52.50	0	1,201	0.00%
2019/04/24	4	51.33	5	51.22	51.30	-1	1,191	-0.08%
2019/04/23	14	51.16	9	50.90	50.90	5	1,203	0.42%
2019/04/22	5	51.02	8	50.98	51.00	-3	1,211	-0.25%
2019/04/19	28	50.94	2	51.00	51.20	26	1,233	2.11%
2019/04/18	8	51.15	1	51.20	50.70	7	1,251	0.56%
2019/04/17	36	51.55	6	51.50	51.30	30	1,308	2.29%
2019/04/16	24	51.02	13	51.06	51.20	11	1,311	0.84%
2019/04/15	15	51.04	4	51.03	51.00	11	1,324	0.83%
2019/04/12	3	50.93	0	0.00	50.80	3	1,334	0.22%
2019/04/11	4	51.68	6	52.07	51.50	-2	1,346	-0.15%
2019/04/10	31	51.29	7	51.63	52.00	24	1,342	1.79%
2019/04/09	0	0.00	7	51.24	51.20	-7	1,329	-0.53%
2019/04/08	46	51.39	0	0.00	51.40	46	1,336	3.44%
2019/04/03	0	51.30	1	51.20	51.20	-1	1,359	-0.07%
2019/04/02	45	50.82	7	50.84	50.90	38	1,354	2.80%
2019/04/01	0	0.00	4	51.15	50.60	-4	1,362	-0.29%
2019/03/29	5	50.70	3	50.67	50.70	2	1,360	0.15%
2019/03/28	0	0.00	48	50.35	50.20	-48	1,363	-3.52%
2019/03/27	1	50.00	23	50.08	50.00	-22	1,363	-1.61%
2019/03/26	20	50.09	27	50.17	50.00	-7	1,374	-0.51%
2019/03/25	0	0.00	31	49.69	49.95	-31	1,386	-2.24%
2019/03/22	2	50.85	0	0.00	50.90	2	1,395	0.14%
2019/03/21	6	50.47	2	50.10	50.60	4	1,403	0.28%
2019/03/20	0	0.00	1	50.30	50.30	-1	1,422	-0.07%
2019/03/19	0	0.00	2	51.05	51.00	-2	1,473	-0.14%
2019/03/18	0	0.00	73	51.23	51.00	-73	1,504	-4.85%
2019/03/15	1	51.10	35	50.83	51.10	-34	1,558	-2.18%
2019/03/14	9	50.63	21	50.69	50.50	-12	1,570	-0.76%
2019/03/13	0	0.00	14	50.65	50.50	-14	1,648	-0.85%
2019/03/12	1	50.80	30	50.70	50.70	-29	1,647	-1.76%
2019/03/11	1	49.60	2	50.35	50.30	-1	1,642	-0.06%
2019/03/08	97	50.19	10	50.20	50.10	87	1,643	5.29%
2019/03/07	13.1	51.08	71	50.99	50.60	-57.9	1,622	-3.57%
2019/03/06	6.1	51.41	18	51.37	51.00	-11.9	1,583	-0.75%
2019/03/05	7	52.67	125	53.04	52.60	-118	1,540	-7.66%	大賣/鉅額交易
2019/03/04	3	53.33	7	53.21	53.70	-4	1,518	-0.26%
2019/02/27	45	51.87	18	51.88	52.10	27	1,486	1.82%
2019/02/26	11	51.54	2	52.00	51.40	9	1,461	0.62%
2019/02/25	37	51.26	8	51.60	51.50	29	1,436	2.02%
2019/02/22	1	50.70	0	0.00	50.70	1	1,426	0.07%
2019/02/21	14	50.76	20	51.45	51.30	-6	1,416	-0.42%
2019/02/20	9	51.19	48.1	51.50	51.10	-39.1	1,418	-2.76%
2019/02/19	3	51.13	5	51.22	51.00	-2	1,431	-0.14%
2019/02/18	75	50.62	100	50.60	50.70	-25	1,419	-1.76%
2019/02/15	14	51.96	4.1	51.46	51.00	9.9	1,395	0.71%
2019/02/14	32	51.20	35	51.41	52.00	-3	1,361	-0.22%
2019/02/13	48	50.52	20	50.75	50.40	28	1,329	2.11%
2019/02/12	47	49.70	43	49.79	49.90	4	1,295	0.31%
2019/02/11	73	48.59	34	48.22	48.70	39	1,237	3.15%
2019/01/30	6	46.95	0	0.00	46.90	6	1,190	0.50%
2019/01/29	2	46.90	0	0.00	46.90	2	1,189	0.17%
2019/01/28	5	46.92	0	0.00	46.80	5	1,187	0.42%
2019/01/25	20	48.05	67	47.83	47.00	-47	1,191	-3.94%
2019/01/24	23	47.45	4	47.36	47.70	19	1,177	1.61%
2019/01/23	37	46.95	4	46.78	46.90	33	1,162	2.84%
2019/01/22	15	46.97	2	46.90	47.10	13	1,154	1.13%
2019/01/21	5	46.65	27	46.68	46.70	-22	1,148	-1.92%
2019/01/18	26	46.76	2	46.18	46.85	24	1,150	2.09%
2019/01/17	0	0.00	15	46.49	46.30	-15	1,140	-1.32%
2019/01/16	0	0.00	21	47.10	46.60	-21	1,135	-1.85%
2019/01/15	36	46.52	2	46.50	47.15	34	1,119	3.04%
2019/01/14	3	46.45	2	47.30	46.50	1	1,102	0.09%
2019/01/11	4	47.25	51	47.39	46.80	-47	1,091	-4.31%
2019/01/10	10	46.90	13	46.83	47.30	-3	1,067	-0.28%
2019/01/09	12	47.33	132	46.63	46.95	-120	1,047	-11.45%	大賣/鉅額交易
2019/01/08	73	45.29	8	45.17	45.75	65	984	6.60%
2019/01/07	59	45.00	12	45.16	44.85	47	972	4.83%
2019/01/04	3	44.70	35	44.21	44.40	-32	966	-3.31%
2019/01/03	6	45.58	1	45.30	45.35	5	971	0.51%
2019/01/02	109	45.39	4	45.45	45.30	105	954	11.00%	大買/鉅額交易
2018/12/28	4	45.03	0	0.00	45.00	4	955	0.42%
2018/12/27	41	44.98	12	45.17	44.95	29	961	3.02%
2018/12/26	3	45.60	20	45.36	44.40	-17	951	-1.79%
2018/12/25	15	44.68	31	44.79	44.80	-16	947	-1.69%
2018/12/24	83	45.13	0	0.00	45.25	83	947	8.76%
2018/12/22	4	44.00	2	44.30	44.70	2	938	0.21%
2018/12/21	96	44.30	1	43.65	44.20	95	947	10.02%
2018/12/20	15	43.96	3	44.15	44.20	12	955	1.26%
2018/12/19	0	0.00	2	44.90	44.70	-2	947	-0.21%
2018/12/18	17	44.99	2	44.28	44.95	15	949	1.58%
2018/12/17	1	45.45	33	45.11	44.60	-32	938	-3.41%
2018/12/14	87	44.27	1	44.25	44.45	86	920	9.34%
2018/12/13	39	44.73	1	44.85	44.60	38	922	4.12%
2018/12/12	8	45.28	48	45.25	44.95	-40	912	-4.39%
2018/12/11	16	45.04	4	44.84	45.15	12	882	1.36%
2018/12/10	20	45.11	160	44.63	44.30	-140	895	-15.63%	大賣/鉅額交易
2018/12/07	24	43.76	5	43.92	43.80	19	875	2.17%
2018/12/06	63	44.63	90	43.66	43.20	-27	924	-2.92%
2018/12/05	1	41.70	4	41.59	41.85	-3	976	-0.31%
2018/12/04	5	42.56	0	0.00	42.00	5	1,017	0.49%
2018/12/03	1	42.95	2	43.03	42.80	-1	1,257	-0.08%
2018/11/30	5	42.14	0	0.00	42.30	5	1,385	0.36%
2018/11/28	0	0.00	1	42.15	42.00	-1	1,387	-0.07%
2018/11/27	1	41.60	1	41.30	41.85	0	1,387	0.00%
2018/11/26	37	41.19	0	0.00	41.05	37	1,386	2.67%
2018/11/23	6	40.97	5	41.57	40.85	1	1,387	0.07%
2018/11/22	0	0.00	4	41.61	41.50	-4	1,390	-0.29%
2018/11/21	2	42.08	3	41.87	42.05	-1	1,386	-0.07%
2018/11/20	13	41.93	2	42.10	42.05	11	1,383	0.80%
2018/11/19	1	42.80	14	42.41	42.25	-13	1,378	-0.94%
2018/11/16	66	41.34	2	41.60	41.80	64	1,359	4.71%
2018/11/15	35	39.90	1	40.00	40.05	34	1,329	2.56%
2018/11/14	21	39.87	0	0.00	39.85	21	1,329	1.58%
2018/11/13	4	39.64	3	39.80	39.95	1	1,328	0.08%
2018/11/12	16	40.28	10	40.33	40.40	6	1,329	0.45%
2018/11/09	5	39.83	0	0.00	39.95	5	1,322	0.38%
2018/11/08	22	40.04	0	0.00	39.95	22	1,338	1.64%
2018/11/07	1	39.85	0	0.00	39.85	1	1,343	0.07%
2018/11/06	7	39.94	0	0.00	39.20	7	1,343	0.52%
2018/11/05	0	0.00	3	40.10	40.05	-3	1,336	-0.22%
2018/11/02	0	0.00	7	40.21	40.05	-7	1,330	-0.53%
2018/11/01	10	40.61	1	39.80	40.20	9	1,314	0.68%
2018/10/31	5	38.15	1	38.30	38.80	4	1,294	0.31%
2018/10/26	5	37.50	2	38.05	37.35	3	1,285	0.23%
2018/10/25	0	0.00	1	38.40	38.25	-1	1,278	-0.08%
2018/10/23	3	39.25	5	39.58	39.05	-2	1,272	-0.16%
2018/10/22	0	0.00	3	39.07	39.40	-3	1,265	-0.24%
2018/10/19	2	38.10	1	38.30	38.45	1	1,262	0.08%
2018/10/18	0	0.00	1	38.95	38.45	-1	1,259	-0.08%
2018/10/17	0	0.00	3	39.58	38.85	-3	1,256	-0.24%
2018/10/16	0	0.00	5	39.26	38.90	-5	1,252	-0.40%
2018/10/15	0	0.00	16	38.88	39.00	-16	1,249	-1.28%
2018/10/12	16	38.43	11	38.50	38.85	5	1,246	0.40%
2018/10/11	3	37.52	4	37.69	37.65	-1	1,235	-0.08%
2018/10/08	0	0.00	3	41.23	41.10	-3	1,209	-0.25%
2018/10/05	12	40.25	0	0.00	40.40	12	1,197	1.00%
2018/10/04	0	0.00	3	41.90	41.50	-3	1,180	-0.25%
2018/10/03	26	41.71	0	0.00	41.80	26	1,175	2.21%
2018/10/02	0	0.00	1	43.70	43.70	-1	1,146	-0.09%
2018/09/28	0	0.00	1.5	43.42	43.45	-1.5	1,133	-0.13%
2018/09/27	1	42.70	22	43.24	44.10	-21	1,122	-1.87%
2018/09/21	14	42.61	1	42.55	42.70	13	1,108	1.17%
2018/09/20	5	42.80	0	0.00	42.35	5	1,109	0.45%
2018/09/19	4	42.55	0	0.00	42.50	4	1,103	0.36%
2018/09/18	1	43.50	1	42.90	42.70	0	1,086	0.00%
2018/09/17	10.2	43.90	13	43.90	43.70	-2.8	1,068	-0.26%
2018/09/14	7.3	45.34	0	0.00	45.00	7.3	1,035	0.70%
2018/09/13	0	0.00	6	45.56	45.25	-6	987	-0.61%
2018/09/12	2	44.90	17	46.22	45.95	-15	947	-1.58%
2018/09/11	45	46.07	5	45.83	46.05	40	876	4.56%
2018/09/10	0	0.00	3	43.07	42.95	-3	740	-0.41%
2018/09/07	29	45.00	144	45.29	43.25	-115	693	-16.57%	大賣/鉅額交易
2018/09/06	150	44.06	20	43.59	44.30	130	448	29.01%	大買/鉅額交易
2018/09/04	0	0.00	1	40.10	40.00	-1	308	-0.32%
2018/09/03	0	0.00	2	40.50	40.00	-2	303	-0.66%
2018/08/15	0	0.00	1	40.70	40.25	-1	307	-0.33%
2018/08/14	0	0.00	1	39.80	40.00	-1	291	-0.34%
2018/08/10	1	39.05	0	0.00	38.85	1	278	0.36%
2018/08/09	0	0.00	1	38.90	39.00	-1	278	-0.36%
2018/08/08	0	0.00	1	39.10	38.85	-1	280	-0.36%
2018/08/06	1	38.80	0	0.00	38.90	1	280	0.36%
2018/08/03	0	0.00	2	39.10	39.10	-2	280	-0.71%
2018/08/02	1	39.00	1	39.45	38.90	0	283	0.00%
2018/07/25	1	38.10	0	0.00	38.20	1	278	0.36%
2018/07/24	4	37.80	0	0.00	37.85	4	280	1.42%
2018/07/13	5	37.80	0	0.00	37.80	5	308	1.62%
2018/07/09	0	0.00	3	37.20	37.05	-3	318	-0.94%
2018/07/05	1	37.90	0	0.00	37.50	1	320	0.31%
2018/07/03	298	38.41	257	38.40	38.30	41	319	12.84%	大買/大賣/
2018/07/02	89	40.85	122	40.85	40.75	-33	307	-10.72%	大賣/
2018/06/29	85	40.60	95	40.60	40.85	-10	294	-3.39%
2018/06/28	83	40.75	93	40.75	40.55	-10	290	-3.44%
2018/06/21	2	40.63	0	0.00	40.80	2	287	0.70%
2018/06/20	4	40.69	0	0.00	40.70	4	290	1.38%
2018/06/15	0	0.00	4	41.90	41.90	-4	288	-1.39%
2018/06/12	1	41.80	0.1	41.90	41.80	0.9	289	0.31%
2018/06/06	18	42.25	5	42.10	42.15	13	291	4.46%
2018/05/31	0	0.00	1	40.10	40.30	-1	287	-0.35%
2018/05/29	1	39.95	0	0.00	40.00	1	288	0.35%
2018/05/23	2	39.80	0	0.00	39.85	2	301	0.66%
2018/05/22	2	39.93	0	0.00	40.20	2	304	0.66%
2018/05/17	5	39.80	0	0.00	39.75	5	317	1.57%
2018/05/16	0	0.00	2	39.75	39.70	-2	321	-0.62%
2018/05/14	0	0.00	1	40.30	40.10	-1	367	-0.27%
2018/05/03	1	39.35	0	0.00	39.35	1	403	0.25%
2018/04/27	3	38.90	0	0.00	39.00	3	439	0.68%
2018/04/26	0	0.00	11	39.96	39.30	-11	455	-2.41%
2018/04/25	5	39.10	0	0.00	39.80	5	470	1.06%
2018/04/24	30	39.30	0	0.00	39.30	30	510	5.88%
2018/04/20	5	40.15	0	0.00	40.30	5	599	0.83%
2018/04/12	1	41.55	0	0.00	41.55	1	617	0.16%
2018/04/11	0	0.00	2	41.95	41.85	-2	622	-0.32%
2018/04/10	2	41.80	2	42.00	41.85	0	626	0.00%
2018/04/02	1	41.80	0	0.00	41.80	1	633	0.16%
2018/03/30	1	42.05	0	0.00	42.05	1	635	0.16%
2018/03/28	1	42.10	0	0.00	42.25	1	643	0.16%
2018/03/09	0	44.10	0	0.00	43.80	0	676	0.00%
2018/03/07	0	0.00	0	42.70	42.10	0	674	-0.01%
2018/03/01	2	42.05	0	0.00	42.15	2	730	0.27%
2018/02/26	0	0.00	2	42.70	42.70	-2	739	-0.27%
2018/02/21	3	41.45	0	0.00	41.80	3	777	0.39%
2018/02/07	1	41.80	0	0.00	41.55	1	776	0.13%
2018/02/06	1	43.90	0	0.00	40.40	1	769	0.13%
2018/01/30	2	47.00	0	0.00	46.30	2	798	0.25%
2018/01/25	0	0.00	2	47.85	47.70	-2	823	-0.24%
2018/01/24	2	47.20	0	0.00	47.20	2	850	0.24%
2018/01/23	4	47.83	1	47.85	47.30	3	920	0.33%
2018/01/22	0	0.00	2	48.35	48.35	-2	922	-0.22%
2018/01/19	53	48.79	1	48.35	47.40	52	926	5.61%
2018/01/18	40	48.81	52	48.11	48.00	-12	945	-1.27%
2018/01/17	0	0.00	40	48.72	48.50	-40	927	-4.31%
2018/01/12	0	46.40	1	45.90	45.75	-1	896	-0.11%
2018/01/08	0	0.00	2	45.10	45.10	-2	1,091	-0.18%
2018/01/05	2	45.65	0	0.00	45.65	2	1,145	0.17%
2018/01/03	0	0.00	2	45.30	45.15	-2	1,382	-0.14%