華立 (3010)-元大券商分點個股進出

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

華立

(3010)

可現股當沖

股價
123.0
漲跌
▼3.0
漲幅
-2.38%
成交量
2,376張
產業
上市電子通路類股▼2.00%
323人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華立 (3010)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	89	122.84	83	122.73	123.00	6	1,999	0.30%
2024/04/18	247	126.03	40	126.03	126.00	207	1,961	10.55%	大買/鉅額交易
2024/04/17	80	125.08	76	125.23	126.00	4	1,941	0.21%
2024/04/16	211	121.68	217.2	122.18	121.50	-6.2	1,913	-0.33%	大買/大賣/
2024/04/15	448	128.78	94.1	128.70	128.50	354	1,854	19.08%	大買/鉅額交易
2024/04/12	267.1	128.02	50	127.06	129.50	217.1	1,818	11.93%	大買/鉅額交易
2024/04/11	254	126.81	100	126.46	126.50	154	1,794	8.58%	大買/鉅額交易
2024/04/10	519	127.40	91.7	126.93	127.00	427.3	1,775	24.07%	大買/鉅額交易
2024/04/09	811.3	129.56	296.3	130.27	127.00	515	1,738	29.63%	大買/大賣/鉅額交易
2024/04/08	475	129.20	140.6	128.18	129.50	334.4	1,638	20.41%	大買/大賣/鉅額交易
2024/04/03	356	128.02	427.8	128.22	128.00	-71.8	1,564	-4.59%	大買/大賣/
2024/04/02	654	128.12	589.1	127.94	130.50	64.9	1,411	4.60%	大買/大賣/
2024/04/01	70.3	114.94	62	116.72	119.00	8.3	1,175	0.70%
2024/03/29	3	112.00	3.6	112.64	113.00	-0.6	1,112	-0.05%
2024/03/28	3	112.33	2	112.50	112.50	1	1,101	0.09%
2024/03/27	4.4	111.43	3	111.50	112.00	1.4	1,093	0.12%
2024/03/26	8	110.94	5.5	112.97	110.50	2.5	1,086	0.23%
2024/03/25	48	112.61	48.2	113.01	113.50	-0.2	1,061	-0.02%
2024/03/22	28	111.80	24	112.06	111.50	4	1,026	0.39%
2024/03/21	74	111.99	70	112.04	112.00	4	1,015	0.39%
2024/03/20	54.3	111.20	59.6	111.80	111.00	-5.3	1,006	-0.53%
2024/03/19	91.2	110.52	59	110.90	111.50	32.2	991	3.25%
2024/03/18	25	107.42	22	107.45	108.00	3	963	0.31%
2024/03/15	115	107.55	111.7	107.73	107.00	3.3	948	0.35%	大買/大賣/
2024/03/14	216	111.75	141	112.18	111.00	75	890	8.42%	大買/大賣/
2024/03/13	24	110.63	22	110.66	110.00	2	852	0.23%
2024/03/12	28	110.82	13	110.62	111.50	15	840	1.78%
2024/03/11	48	110.75	53	110.92	110.50	-5	827	-0.60%
2024/03/08	66	110.58	44.7	110.92	111.50	21.3	822	2.59%
2024/03/07	84	112.61	82.7	113.17	112.50	1.3	792	0.16%
2024/03/06	84.1	112.70	65.1	112.93	114.50	19	758	2.51%
2024/03/05	45	110.92	37.4	111.50	112.00	7.6	714	1.07%
2024/03/04	119	111.97	119.4	112.06	111.00	-0.4	695	-0.06%	大買/大賣/
2024/03/01	30	111.45	113	111.35	110.50	-83	662	-12.53%	大賣/
2024/02/29	109	112.39	99.3	112.62	111.50	9.7	638	1.51%	大買/
2024/02/27	219	113.53	247.8	114.20	113.00	-28.8	605	-4.75%	大買/大賣/
2024/02/26	130	112.21	124.4	112.39	113.00	5.6	543	1.03%	大買/大賣/
2024/02/23	108	109.81	97.1	110.15	109.00	10.9	496	2.20%	大買/
2024/02/22	26	106.94	23.6	107.32	108.00	2.4	462	0.51%
2024/02/21	37	107.09	29.6	107.18	107.50	7.4	452	1.64%
2024/02/20	27	106.67	40.6	106.31	107.00	-13.6	439	-3.10%
2024/02/19	32	106.13	22.6	106.48	106.00	9.4	431	2.19%
2024/02/16	105	106.00	97	106.09	107.00	8	427	1.87%	大買/
2024/02/15	94	101.97	95.9	102.94	104.50	-1.9	396	-0.48%
2024/02/05	3	97.83	3.3	98.11	98.20	-0.3	377	-0.08%
2024/02/02	2	98.30	3	98.50	98.20	-1	377	-0.27%
2024/02/01	5	97.16	11.1	97.50	97.90	-6.1	377	-1.63%
2024/01/31	2	96.75	4.3	96.89	96.80	-2.3	380	-0.61%
2024/01/30	0	0.00	2.4	97.58	97.40	-2.4	382	-0.62%
2024/01/29	1	97.10	1.4	97.54	97.60	-0.4	391	-0.11%
2024/01/26	0	0.00	0.3	97.88	97.40	-0.3	393	-0.07%
2024/01/25	2	97.55	4.1	97.87	97.80	-2.1	396	-0.54%
2024/01/24	1	98.40	11.5	98.18	98.40	-10.5	394	-2.65%
2024/01/23	2	98.50	2	98.70	98.50	0	394	0.00%
2024/01/22	1	98.20	11	98.01	97.90	-10	394	-2.53%
2024/01/19	3	97.13	40	96.95	97.20	-37	391	-9.45%
2024/01/18	1	95.10	3	95.43	95.60	-2	388	-0.51%
2024/01/17	33	94.84	12.8	95.20	95.10	20.2	388	5.19%
2024/01/16	3	96.03	8.7	96.20	95.80	-5.7	386	-1.47%
2024/01/15	7	97.01	2.2	97.28	96.70	4.8	385	1.25%
2024/01/12	2	95.70	1.5	96.24	95.70	0.5	386	0.13%
2024/01/11	0	0.00	0.2	96.04	95.60	-0.2	395	-0.04%
2024/01/10	0	0.00	1.2	95.62	95.80	-1.2	404	-0.30%
2024/01/09	9	94.89	10.6	95.02	94.70	-1.6	406	-0.40%
2024/01/08	3	95.60	5.7	96.01	95.50	-2.7	398	-0.69%
2024/01/05	4	96.25	20.4	96.52	96.70	-16.4	395	-4.15%
2024/01/04	2	97.10	2.3	97.69	96.70	-0.3	393	-0.07%
2024/01/03	1	98.20	5.5	98.12	98.20	-4.5	397	-1.14%
2024/01/02	0	0.00	5.3	98.54	98.50	-5.3	397	-1.32%
2023/12/29	1	98.80	4	98.60	98.60	-3	396	-0.76%
2023/12/28	2	98.80	2	98.75	98.70	0	397	0.00%
2023/12/27	2	99.20	4	99.05	98.80	-2	398	-0.50%
2023/12/25	1	98.70	1	99.00	98.70	0	406	0.00%
2023/12/22	0	0.00	3	98.27	98.40	-3	408	-0.74%
2023/12/21	3	98.37	4.9	98.39	98.30	-1.9	409	-0.46%
2023/12/20	7	99.53	4.9	99.19	98.90	2.1	410	0.51%
2023/12/19	7	99.31	7.8	100.00	99.30	-0.8	408	-0.21%
2023/12/18	6	100.50	6	100.58	100.00	0	407	0.00%
2023/12/15	19	100.13	17	100.40	100.50	2	408	0.49%
2023/12/14	3	99.67	2	99.80	99.90	1	398	0.25%
2023/12/13	0	0.00	0.4	99.00	99.30	-0.4	392	-0.11%
2023/12/12	4	98.43	1.1	98.25	98.80	2.9	399	0.73%
2023/12/11	2	98.20	1.3	98.20	98.10	0.7	402	0.18%
2023/12/08	2	98.95	1.5	99.42	99.30	0.6	402	0.14%
2023/12/07	9	98.60	7.9	98.87	98.50	1.1	410	0.26%
2023/12/06	4	98.93	2	99.30	99.30	2	412	0.49%
2023/12/05	12	98.62	9.2	99.12	98.90	2.8	416	0.68%
2023/12/04	1	101.00	3.3	101.53	100.50	-2.3	424	-0.55%
2023/12/01	7	100.64	6	100.92	101.00	1	426	0.23%
2023/11/30	10	100.75	8.5	100.82	100.50	1.6	425	0.36%
2023/11/29	13	100.58	11.1	100.87	100.50	1.9	425	0.45%
2023/11/28	6	101.17	4	101.50	101.50	2	433	0.46%
2023/11/27	8	100.56	8	100.50	99.60	0	434	0.00%
2023/11/24	2	101.00	2	101.50	101.00	0	451	0.00%
2023/11/22	12	101.00	11	101.05	100.50	1	476	0.21%
2023/11/21	11	101.91	8	102.00	101.50	3	477	0.63%
2023/11/20	12	100.88	10.4	101.93	102.50	1.6	474	0.33%
2023/11/17	9	100.50	12.1	100.50	101.00	-3.1	468	-0.66%
2023/11/16	17	99.99	4	100.00	100.00	13	464	2.80%
2023/11/15	36	100.46	26	100.62	100.00	10	462	2.16%
2023/11/14	32	100.01	12	100.43	100.50	20	454	4.40%
2023/11/13	35	98.90	37	98.98	100.00	-2	448	-0.45%
2023/11/10	3	96.13	3	96.37	96.30	0	418	0.00%
2023/11/09	1	96.80	0	0.00	96.20	1	423	0.24%
2023/11/08	2	97.85	4	97.63	97.90	-2	435	-0.46%
2023/11/07	2	96.85	1	97.40	97.20	1	463	0.22%
2023/11/06	15	96.52	2	97.10	97.50	13	471	2.76%
2023/11/02	2	95.50	3	95.30	95.20	-1	495	-0.20%
2023/11/01	2	94.20	3.5	94.64	94.80	-1.5	493	-0.30%
2023/10/30	1	96.00	4	96.13	95.80	-3	500	-0.60%
2023/10/26	73	93.96	15.8	93.88	94.00	57.2	497	11.50%
2023/10/25	36	94.45	0	0.00	94.40	36	496	7.25%
2023/10/24	1	94.00	3.7	93.54	94.00	-2.7	496	-0.54%
2023/10/23	2	93.40	3	93.30	93.50	-1	495	-0.20%
2023/10/20	5	92.80	4.8	93.27	93.10	0.2	496	0.04%
2023/10/19	2	93.25	1.1	93.10	93.60	0.9	494	0.19%
2023/10/18	18.8	94.08	0.9	95.28	93.40	17.9	486	3.67%
2023/10/17	2	95.50	2.4	95.78	95.50	-0.4	477	-0.09%
2023/10/12	5	95.22	3	95.67	95.90	2	480	0.42%
2023/10/11	13	96.02	10.1	95.96	95.90	2.9	477	0.62%
2023/10/06	8	94.31	5	94.30	94.20	3	470	0.64%
2023/10/04	1	93.60	11	93.51	93.60	-10	469	-2.14%
2023/10/03	21	94.33	2	94.55	94.70	19	470	4.04%
2023/10/02	20	94.13	0.9	94.07	94.70	19.1	469	4.07%
2023/09/28	22	93.30	0	0.00	93.10	22	468	4.70%
2023/09/27	4	92.63	9	92.61	92.80	-5	466	-1.07%
2023/09/26	4	92.33	6	92.57	92.50	-2	471	-0.42%
2023/09/25	4	93.03	4	93.40	92.70	0	472	0.00%
2023/09/22	3	91.03	3	91.73	91.90	0	474	0.00%
2023/09/21	1	92.00	3	91.57	91.50	-2	492	-0.41%
2023/09/20	2	92.20	0	0.00	92.00	2	514	0.39%
2023/09/19	0	0.00	1	94.70	93.40	-1	519	-0.19%
2023/09/18	1	94.40	1	94.50	94.70	0	523	0.00%
2023/09/15	1	94.80	1	93.30	94.80	0	531	0.00%
2023/09/14	2	94.50	2	94.80	94.30	0	539	0.00%
2023/09/13	4	93.85	4	94.13	93.60	0	550	0.00%
2023/09/12	2	94.90	2	94.35	94.60	0	553	0.00%
2023/09/11	4	92.53	4	93.10	92.70	0	558	0.00%
2023/09/08	4	93.33	3	94.13	93.50	1	564	0.18%
2023/09/07	49	95.43	49	95.17	94.10	0	574	0.00%
2023/09/06	0	0.00	12	91.85	91.80	-12	559	-2.15%
2023/09/04	3	91.03	3.2	91.23	91.20	-0.2	561	-0.03%
2023/09/01	2	92.10	3	91.67	92.00	-1	559	-0.18%
2023/08/31	3	90.60	3.4	90.83	90.60	-0.3	551	-0.06%
2023/08/30	20	91.96	19.2	91.91	91.70	0.8	549	0.14%
2023/08/29	9	89.04	9.6	89.85	89.00	-0.6	535	-0.10%
2023/08/28	31	91.55	32.2	91.45	90.40	-1.2	531	-0.23%
2023/08/25	2	87.90	4	88.20	88.20	-2	512	-0.39%
2023/08/22	1	87.20	0	0.00	87.10	1	512	0.20%
2023/08/21	1	87.50	0	0.00	87.50	1	513	0.19%
2023/08/18	6	87.13	8	87.16	87.10	-2	512	-0.39%
2023/08/17	3	86.93	3	86.63	86.80	0	510	0.00%
2023/08/16	5	87.10	12	86.94	86.80	-7	505	-1.38%
2023/08/15	5	87.50	4	87.78	86.90	1	504	0.20%
2023/08/14	25	85.55	13.3	86.71	85.00	11.7	501	2.34%
2023/08/11	25	87.42	29	87.48	88.00	-4	495	-0.81%
2023/08/10	14	85.26	16	85.21	85.20	-2	479	-0.42%
2023/08/09	30	84.91	31	85.12	84.70	-1	477	-0.21%
2023/08/08	1	80.10	12.9	80.09	80.00	-11.9	447	-2.67%
2023/08/07	1	80.00	1.8	80.24	80.10	-0.8	449	-0.17%
2023/08/04	2	79.95	4.4	80.02	80.30	-2.4	461	-0.51%
2023/08/02	16	80.05	24.9	80.13	79.60	-8.9	458	-1.94%
2023/08/01	2	80.80	2	81.21	80.80	0	452	0.00%
2023/07/31	1	81.20	0.6	81.57	80.80	0.4	453	0.08%
2023/07/28	0	0.00	0.6	81.60	81.20	-0.6	452	-0.14%
2023/07/27	1	81.00	16.5	80.92	81.00	-15.5	455	-3.40%
2023/07/26	2	80.85	1.7	81.30	80.80	0.3	460	0.06%
2023/07/25	4	81.00	3.5	81.34	81.10	0.5	464	0.11%
2023/07/24	3	81.03	3.9	81.56	80.80	-0.9	463	-0.20%
2023/07/21	4	81.48	4.1	81.93	81.50	-0.1	468	-0.02%
2023/07/20	0	0.00	0.1	82.20	82.10	-0.1	473	-0.02%
2023/07/19	2	82.10	23.1	81.89	81.50	-21.1	477	-4.41%
2023/07/18	0	0.00	14	82.22	82.30	-14	480	-2.91%
2023/07/17	1	82.00	1.3	81.99	81.90	-0.3	479	-0.06%
2023/07/14	3	81.60	18.5	81.48	81.50	-15.5	479	-3.24%
2023/07/13	5.1	81.21	28.9	81.43	81.00	-23.8	478	-4.97%
2023/07/12	0	0.00	20.6	81.59	81.50	-20.6	477	-4.31%
2023/07/11	0	0.00	13	81.58	81.80	-13	478	-2.72%
2023/07/10	3	80.87	29.5	81.08	80.60	-26.5	478	-5.53%
2023/07/07	1	80.40	12.4	81.15	81.50	-11.4	479	-2.39%
2023/07/06	8	81.15	32.8	81.23	80.80	-24.8	483	-5.13%
2023/07/05	1	81.90	17.7	81.81	81.70	-16.7	480	-3.48%
2023/07/04	11	81.74	32.1	81.90	81.70	-21.1	481	-4.38%
2023/07/03	33	82.46	0.9	82.89	82.40	32.1	479	6.69%
2023/06/30	1	82.60	0.4	82.58	82.90	0.6	476	0.12%
2023/06/29	10	81.72	0	0.00	81.80	10	475	2.10%
2023/06/28	11	87.35	0	0.00	87.50	11	456	2.41%
2023/06/27	11	87.10	0.5	87.60	87.30	10.5	430	2.44%
2023/06/26	1	87.50	0	0.00	87.50	1	418	0.24%
2023/06/21	0.1	87.70	1	87.80	87.80	-0.9	413	-0.22%
2023/06/20	0	0.00	994	86.83	87.10	-994	405	-245.11%	大賣/鉅額交易
2023/06/19	4	86.95	3.8	87.44	86.70	0.2	388	0.04%
2023/06/16	0	0.00	0	87.40	87.60	0	374	-0.01%
2023/06/15	44	86.99	4	86.95	86.90	40	368	10.85%
2023/06/14	5	87.32	0.2	87.71	87.10	4.8	364	1.30%
2023/06/13	18	87.26	9.7	87.52	87.30	8.3	355	2.33%
2023/06/12	4	88.03	0	0.00	88.00	4	340	1.18%
2023/06/09	28	88.00	0	88.50	88.20	28	336	8.30%
2023/06/07	1	87.80	0	0.00	87.90	1	334	0.30%
2023/06/06	1	87.60	0.4	88.03	87.70	0.6	333	0.17%
2023/06/05	6	87.50	1	87.50	87.50	5	333	1.50%
2023/06/02	1	86.70	2	86.70	87.00	-1	330	-0.30%
2023/06/01	1	86.20	47.6	86.23	86.30	-46.6	326	-14.28%
2023/05/31	27	86.44	49	86.36	86.70	-22	325	-6.76%
2023/05/30	6	85.93	0.5	86.11	85.90	5.5	323	1.71%
2023/05/29	0	0.00	1	86.89	86.30	-1	324	-0.32%
2023/05/26	3	86.33	2.1	86.70	86.30	0.9	321	0.29%
2023/05/25	0	0.00	30	85.96	86.00	-30	321	-9.32%
2023/05/24	18	86.33	1	85.80	86.40	17	321	5.29%
2023/05/23	2	85.65	0	0.00	85.60	2	321	0.62%
2023/05/22	0	0.00	0	85.30	85.10	0	320	-0.01%
2023/05/19	14	84.76	0	0.00	84.80	14	319	4.38%
2023/05/18	4	84.05	0	0.00	84.20	4	319	1.25%
2023/05/17	83	83.47	4.9	83.20	83.80	78.1	316	24.64%
2023/05/16	25	83.07	7.4	83.62	82.60	17.6	309	5.69%
2023/05/15	10	84.62	8.1	84.98	84.50	1.9	295	0.65%
2023/05/12	1	86.60	2	86.31	86.40	-1	287	-0.36%
2023/05/11	0	0.00	0.1	86.90	86.50	-0.1	286	-0.02%
2023/05/10	8	86.44	4	86.65	86.90	4	284	1.40%
2023/05/09	0	0.00	0.3	87.82	87.50	-0.3	271	-0.13%
2023/05/05	0	0.00	0.1	87.80	87.60	-0.1	274	-0.02%
2023/05/03	2	86.60	0	0.00	86.80	2	278	0.72%
2023/05/02	27.7	86.45	2.7	86.77	86.70	25	278	8.96%
2023/04/28	21	87.10	14.8	87.12	87.20	6.2	277	2.23%
2023/04/27	11	87.20	0.6	87.77	87.20	10.4	271	3.84%
2023/04/26	25	87.62	0.6	87.60	87.90	24.4	271	8.96%
2023/04/25	3	88.00	0.1	87.90	88.00	2.9	266	1.08%
2023/04/24	0	0.00	0	88.50	88.00	0	261	0.00%
2023/04/21	2	88.00	2	88.05	88.00	0	257	0.00%
2023/04/20	2	88.10	0	88.65	88.10	2	251	0.79%
2023/04/19	6	88.08	0	0.00	88.00	6	250	2.39%
2023/04/13	0	0.00	0.2	88.30	88.00	-0.2	241	-0.06%
2023/04/12	4	88.23	0	0.00	88.20	4	239	1.67%
2023/04/11	1	87.10	1	87.67	87.40	0	236	0.00%
2023/04/10	0	0.00	0	87.70	87.70	0	231	-0.01%
2023/04/07	1	87.20	1.9	87.56	87.20	-0.9	229	-0.41%
2023/04/06	3	87.23	2.2	87.74	87.30	0.8	227	0.34%
2023/03/31	1	87.50	50.1	87.59	87.60	-49.1	226	-21.69%
2023/03/30	6	87.33	6.1	87.76	87.80	-0.1	224	-0.06%
2023/03/29	0	0.00	1	88.20	87.90	-1	221	-0.46%
2023/03/28	17	88.28	0.7	88.47	88.30	16.3	223	7.29%
2023/03/27	0	0.00	0.6	88.73	88.40	-0.6	223	-0.26%
2023/03/24	0	0.00	3.2	88.09	87.90	-3.2	225	-1.40%
2023/03/23	3	88.33	2.9	88.79	88.20	0.1	224	0.03%
2023/03/22	1	88.80	0.3	89.25	88.70	0.7	223	0.31%
2023/03/21	0	0.00	0.3	88.69	88.70	-0.3	222	-0.14%
2023/03/20	1	87.80	8	87.76	87.90	-7	219	-3.17%
2023/03/17	15	87.15	13.5	86.99	87.00	1.5	215	0.68%
2023/03/16	27	86.97	30.2	86.98	87.00	-3.2	205	-1.57%
2023/03/15	10	88.15	25.5	87.61	87.40	-15.5	205	-7.54%
2023/03/14	4	87.48	22.5	87.82	88.00	-18.5	206	-8.97%
2023/03/13	21	87.53	36.1	88.25	88.90	-15.1	205	-7.36%
2023/03/10	5	88.04	3	88.25	88.40	2	202	1.01%
2023/03/09	1	89.00	0.8	89.48	89.30	0.2	201	0.08%
2023/03/08	10	89.72	0.3	89.70	89.80	9.7	199	4.87%
2023/03/07	2	89.90	0.1	89.99	89.90	1.9	197	0.98%
2023/03/06	17	89.44	4.2	89.31	89.70	12.8	197	6.49%
2023/03/03	6	88.57	1	88.90	89.10	5	194	2.57%
2023/03/02	2	88.00	0.4	87.41	88.10	1.7	191	0.86%
2023/03/01	2	86.60	23.5	86.83	86.90	-21.5	189	-11.39%
2023/02/24	3	87.60	6.8	87.98	87.60	-3.8	185	-2.07%
2023/02/23	0	0.00	0	88.30	88.00	0	183	0.00%
2023/02/22	0	0.00	10.5	87.04	87.70	-10.5	179	-5.83%
2023/02/21	1	87.50	6.2	87.41	87.60	-5.2	178	-2.89%
2023/02/20	0	0.00	1.1	86.50	86.80	-1.1	178	-0.64%
2023/02/17	0	0.00	2.1	85.52	85.60	-2.1	177	-1.17%
2023/02/16	2	85.60	1.4	86.19	85.70	0.6	180	0.35%
2023/02/15	4	85.85	3.6	86.11	85.50	0.4	180	0.23%
2023/02/14	6	86.68	4.8	86.77	86.20	1.2	180	0.66%
2023/02/13	7	86.47	3.6	86.90	87.10	3.4	179	1.91%
2023/02/10	1	87.60	15.6	87.59	87.70	-14.6	176	-8.26%
2023/02/08	0	0.00	17	87.97	88.00	-17	174	-9.74%
2023/02/07	0	0.00	3.3	87.62	87.70	-3.3	171	-1.91%
2023/02/06	1	87.40	9.3	87.61	87.40	-8.3	170	-4.87%
2023/02/03	2	87.50	11.6	87.71	87.60	-9.6	169	-5.70%
2023/02/02	22	86.93	8.4	87.34	87.40	13.7	166	8.19%
2023/02/01	22	86.03	4	86.30	86.40	18	162	11.06%
2023/01/31	11	86.20	1.4	86.17	85.30	9.6	159	6.00%
2023/01/30	2	86.30	14	85.86	86.10	-12	156	-7.65%
2023/01/17	3	84.90	2.1	85.36	85.30	0.9	155	0.61%
2023/01/16	3	85.10	10.9	85.43	85.30	-7.9	155	-5.09%
2023/01/13	3	85.67	21.5	86.06	86.00	-18.5	153	-12.07%
2023/01/12	5	85.94	3	86.13	86.30	2	154	1.29%
2023/01/11	12	85.58	1	85.80	85.80	11	155	7.06%
2023/01/10	16	85.60	8	85.62	85.70	8	156	5.09%
2023/01/09	20	84.90	3	85.23	85.20	17	156	10.87%
2023/01/06	0	0.00	10.4	84.57	84.20	-10.4	157	-6.60%
2023/01/05	34	83.98	3	84.37	84.60	31	164	18.87%
2023/01/04	1	83.70	1.1	83.82	83.70	-0.1	169	-0.05%
2023/01/03	6	83.50	14.2	83.24	83.50	-8.2	170	-4.79%
2022/12/30	0	0.00	13	83.79	83.80	-13	170	-7.67%
2022/12/29	11	83.36	12.6	83.55	83.70	-1.6	170	-0.92%
2022/12/28	11	84.27	16.8	84.27	84.30	-5.8	173	-3.32%
2022/12/27	20	85.50	10.7	85.09	85.60	9.3	174	5.31%
2022/12/26	1	85.20	3.8	85.51	85.60	-2.8	175	-1.61%
2022/12/23	183	84.95	23.6	84.67	85.60	159.4	188	84.70%	大買/鉅額交易
2022/12/22	2	84.00	15.3	84.13	84.20	-13.3	187	-7.08%
2022/12/21	7	83.46	17.2	83.52	83.90	-10.2	193	-5.28%
2022/12/20	10	83.78	82.2	83.83	83.00	-72.2	198	-36.29%
2022/12/19	0	0.00	5	84.94	85.10	-5	204	-2.46%
2022/12/16	7	85.29	7.1	85.17	85.00	-0.1	204	-0.03%
2022/12/15	5	86.00	23.1	86.33	86.00	-18.1	203	-8.86%
2022/12/14	18	86.93	6	86.73	86.70	12	203	5.90%
2022/12/13	1	86.40	2	86.60	86.60	-1	202	-0.50%
2022/12/12	3	85.63	8.1	85.75	86.60	-5.1	202	-2.52%
2022/12/09	1	86.40	3.2	86.40	86.20	-2.2	203	-1.08%
2022/12/08	11	85.66	3	85.90	86.10	8	203	3.94%
2022/12/07	2	85.65	0.9	86.04	86.20	1.1	204	0.54%
2022/12/06	2	87.65	2.9	87.73	86.70	-0.9	202	-0.47%
2022/12/05	0	0.00	3	88.10	88.40	-3	201	-1.49%
2022/12/02	0	0.00	9	87.57	87.90	-9	200	-4.48%
2022/12/01	0	0.00	31.3	86.76	87.50	-31.3	202	-15.49%
2022/11/30	1	85.30	1.3	85.75	85.90	-0.3	200	-0.14%
2022/11/29	1	85.20	0	85.59	85.20	1	201	0.48%
2022/11/28	0	0.00	3.6	85.30	85.60	-3.6	203	-1.76%
2022/11/24	5	86.06	0	0.00	86.40	5	206	2.43%
2022/11/22	1	84.90	0	0.00	85.40	1	206	0.48%
2022/11/21	0	0.00	1	85.00	85.00	-1	207	-0.48%
2022/11/18	1	85.80	0	0.00	85.20	1	209	0.48%
2022/11/17	3	84.67	12	84.80	85.30	-9	209	-4.30%
2022/11/16	1	85.10	3.4	85.10	85.00	-2.4	209	-1.12%
2022/11/15	1	85.20	3.7	85.18	85.60	-2.7	210	-1.27%
2022/11/11	1	84.60	0.7	85.01	84.70	0.3	209	0.15%
2022/11/10	0	0.00	2	83.80	83.80	-2	206	-0.97%
2022/11/09	2	83.10	6.3	83.02	83.10	-4.3	206	-2.09%
2022/11/08	0	0.00	2	81.66	81.70	-2	209	-0.97%
2022/11/04	0	0.00	3	81.10	81.10	-3	224	-1.34%
2022/11/03	0	0.00	0	80.80	80.40	0	226	-0.01%
2022/11/02	1	80.40	0.2	81.08	80.40	0.8	227	0.34%
2022/11/01	4	80.35	0.1	80.53	80.00	3.9	229	1.71%
2022/10/31	4	80.18	6.1	80.20	80.40	-2.1	232	-0.88%
2022/10/28	2	79.60	7	80.10	79.40	-5	233	-2.12%
2022/10/27	1	78.20	0.1	79.80	79.80	0.9	234	0.39%
2022/10/26	24	78.30	0.1	78.84	78.50	23.9	235	10.12%
2022/10/25	33	78.72	1.6	78.53	78.40	31.4	236	13.27%
2022/10/24	26	79.83	0.4	80.10	79.30	25.6	238	10.72%
2022/10/21	1	78.70	0.4	79.50	78.60	0.6	239	0.24%
2022/10/20	1	78.90	8.5	78.94	78.90	-7.5	240	-3.10%
2022/10/19	10	79.57	2.3	80.55	79.80	7.7	240	3.20%
2022/10/18	12	80.78	11.8	80.65	80.80	0.2	238	0.08%
2022/10/17	6	79.35	2.6	79.76	80.20	3.4	241	1.41%
2022/10/14	6	81.00	1.1	80.83	80.70	4.9	242	2.04%
2022/10/13	8	79.69	7.4	80.40	79.80	0.6	242	0.25%
2022/10/12	1	83.20	0.8	83.51	82.20	0.2	236	0.10%
2022/10/11	0	0.00	0	83.81	83.30	0	233	-0.01%
2022/10/07	1	85.60	1	85.80	85.70	0	235	0.00%
2022/10/06	0	0.00	10	86.50	86.60	-10	240	-4.17%
2022/10/05	3	86.80	7	86.56	86.50	-4	243	-1.65%
2022/10/04	9	85.19	3	85.17	86.00	6	242	2.48%
2022/10/03	12	83.43	1	84.20	83.50	11	245	4.48%
2022/09/30	4	83.00	0.1	82.77	83.50	3.9	257	1.53%
2022/09/29	6	82.97	0.4	83.31	83.30	5.6	260	2.16%
2022/09/28	14	83.84	8.9	83.25	82.10	5.1	263	1.93%
2022/09/27	4	84.43	4.2	84.99	85.70	-0.2	263	-0.06%
2022/09/26	10	86.17	8.5	86.70	85.50	1.5	265	0.56%
2022/09/23	0	0.00	0.5	89.90	89.60	-0.5	271	-0.18%
2022/09/22	1	89.80	5.5	89.55	89.90	-4.5	287	-1.56%
2022/09/21	0	0.00	10.2	90.64	90.30	-10.2	297	-3.44%
2022/09/20	0	0.00	1	91.40	91.40	-1	302	-0.33%
2022/09/19	2	90.65	1.6	90.74	90.60	0.4	312	0.11%
2022/09/16	0	0.00	4.2	91.50	92.00	-4.2	335	-1.26%
2022/09/15	0	0.00	6.2	91.39	91.80	-6.2	344	-1.80%
2022/09/14	2	90.70	6.5	91.18	91.30	-4.5	351	-1.28%
2022/09/13	2	92.10	1.9	92.50	92.00	0.1	360	0.04%
2022/09/12	0	0.00	0.1	92.28	92.00	-0.1	373	-0.02%
2022/09/08	1	90.80	3	90.30	90.90	-2	387	-0.52%
2022/09/07	4	89.25	19.9	89.39	89.70	-15.9	393	-4.03%
2022/09/06	0	0.00	1	90.40	90.60	-1	394	-0.25%
2022/09/05	1	90.30	7	90.74	90.80	-6	395	-1.52%
2022/09/02	1	91.00	2	90.75	91.00	-1	398	-0.25%
2022/09/01	1	90.30	16.1	90.67	91.30	-15.1	399	-3.77%
2022/08/31	5	91.12	3	91.07	91.30	2	396	0.50%
2022/08/30	1	91.10	4	91.10	91.20	-3	398	-0.75%
2022/08/29	1	90.90	5	90.96	91.10	-4	398	-1.00%
2022/08/26	0	0.00	2	92.75	92.80	-2	396	-0.51%
2022/08/25	0	0.00	5	92.78	92.70	-5	395	-1.26%
2022/08/24	0	0.00	1	91.30	91.30	-1	396	-0.25%
2022/08/23	0	0.00	1.8	91.55	91.50	-1.8	401	-0.45%
2022/08/22	1	92.30	1.5	92.25	92.00	-0.5	405	-0.12%
2022/08/19	1	93.30	1	93.30	93.30	0	409	0.00%
2022/08/18	1	92.50	25	92.88	92.80	-24	411	-5.84%
2022/08/17	0	0.00	0.3	92.81	92.50	-0.3	411	-0.06%
2022/08/16	6	92.93	4.5	92.85	92.50	1.5	414	0.36%
2022/08/15	3	93.47	1.7	93.72	93.40	1.3	415	0.31%
2022/08/12	0	0.00	5	92.82	94.80	-5	413	-1.21%
2022/08/11	1	90.30	5	90.17	90.40	-4	404	-1.00%
2022/08/10	3	88.47	6.1	88.58	88.50	-3.1	407	-0.75%
2022/08/09	1	89.40	2.2	89.34	89.30	-1.2	409	-0.28%
2022/08/08	1	88.10	0.1	88.20	89.00	0.9	411	0.23%
2022/08/05	1	87.40	2	87.70	88.20	-1	413	-0.24%
2022/08/04	1	85.70	5.1	86.19	86.70	-4.1	420	-0.97%
2022/08/03	3	86.43	3.5	86.75	86.70	-0.5	428	-0.11%
2022/08/02	0	0.00	0	87.73	87.60	0	431	0.00%
2022/08/01	0	0.00	0.4	87.90	88.40	-0.4	436	-0.10%
2022/07/29	7	87.11	2.7	87.14	87.50	4.3	437	0.98%
2022/07/28	4	87.15	0.3	87.47	87.20	3.7	438	0.84%
2022/07/27	0.1	86.80	0.5	93.70	87.60	-0.4	438	-0.09%
2022/07/22	0	0.00	8	86.48	86.90	-8	449	-1.78%
2022/07/20	0	85.90	11.3	85.58	85.30	-11.3	462	-2.44%
2022/07/19	5	83.94	6	83.87	84.20	-1	469	-0.22%
2022/07/18	0	0.00	7.1	83.87	84.10	-7.1	476	-1.49%
2022/07/15	5	83.06	10.5	82.95	83.00	-5.5	480	-1.14%
2022/07/14	3	81.30	7	81.36	81.60	-4	481	-0.84%
2022/07/13	20	81.27	7.4	81.01	81.10	12.6	481	2.61%
2022/07/12	1	80.30	10.4	80.38	80.30	-9.4	484	-1.94%
2022/07/11	1	81.60	8.8	81.82	81.80	-7.8	490	-1.59%
2022/07/08	1	83.30	6.4	82.96	83.30	-5.4	494	-1.08%
2022/07/07	5	79.10	7.5	79.65	79.70	-2.5	489	-0.52%
2022/07/06	8	78.93	8	78.36	78.00	0	484	-0.01%
2022/07/05	11	79.93	11.4	79.33	79.70	-0.4	494	-0.08%
2022/07/04	13	80.41	9.1	80.38	79.80	3.9	493	0.78%
2022/07/01	13	81.31	7.8	80.79	80.20	5.2	505	1.03%
2022/06/30	4	84.18	7.9	84.09	84.40	-3.9	496	-0.78%
2022/06/29	3	86.73	8.8	86.89	86.80	-5.8	483	-1.19%
2022/06/28	3	88.90	16.4	89.12	88.40	-13.4	482	-2.78%
2022/06/27	26	89.07	16.8	89.21	90.00	9.2	492	1.86%
2022/06/24	56	95.52	1.7	95.74	94.50	54.3	487	11.15%
2022/06/23	25	96.14	3.9	96.11	95.60	21.1	470	4.48%
2022/06/22	13	96.46	7	96.72	96.70	6	466	1.29%
2022/06/21	12	97.03	2	96.96	97.20	10	464	2.15%
2022/06/20	90	96.68	13.2	96.92	96.50	76.8	481	15.97%
2022/06/17	4	98.58	42.5	98.85	98.80	-38.5	473	-8.14%
2022/06/16	3	100.83	13	101.10	101.00	-10	483	-2.08%
2022/06/15	3	102.33	5.1	102.01	102.00	-2.1	488	-0.43%
2022/06/14	4	102.63	2.3	102.58	102.00	1.7	499	0.35%
2022/06/13	1	102.50	1	103.00	103.00	0	501	-0.01%
2022/06/10	3	104.00	0	0.00	104.00	3	509	0.59%
2022/06/09	1	103.50	0	0.00	104.00	1	515	0.19%
2022/06/08	10	104.45	1	103.50	104.00	9	521	1.73%
2022/06/07	1	102.50	1.1	102.57	103.50	-0.1	530	-0.01%
2022/06/06	3	103.33	0.3	103.61	103.00	2.7	537	0.50%
2022/06/02	1	104.00	1.3	103.60	103.50	-0.3	556	-0.04%
2022/06/01	0	0.00	0.3	106.50	103.50	-0.3	577	-0.05%
2022/05/31	1	103.00	1.7	103.50	103.50	-0.7	592	-0.12%
2022/05/30	7	102.64	27.2	102.50	102.50	-20.2	606	-3.32%
2022/05/27	4	102.00	1.5	101.36	101.00	2.5	608	0.42%
2022/05/26	3	101.00	1.7	100.92	101.00	1.3	618	0.21%
2022/05/25	16	100.56	1	99.70	100.50	15	630	2.38%
2022/05/24	2	100.05	3.4	100.11	99.80	-1.4	656	-0.22%
2022/05/23	4	100.75	1.4	100.66	100.00	2.6	672	0.38%
2022/05/20	1	101.00	2.7	100.53	101.00	-1.7	690	-0.24%
2022/05/19	1	99.90	1.2	100.68	101.00	-0.2	711	-0.03%
2022/05/18	0	0.00	0.3	105.50	103.00	-0.3	730	-0.04%
2022/05/17	9	99.98	0	0.00	101.00	9	806	1.12%
2022/05/16	7	99.77	5.2	99.93	99.70	1.8	972	0.19%
2022/05/13	7	98.61	3	99.02	99.20	4	1,106	0.36%
2022/05/12	13	99.06	8.9	99.29	98.00	4.1	1,119	0.36%
2022/05/11	6	100.07	4.5	100.66	99.50	1.5	1,151	0.13%
2022/05/10	2	100.00	0.6	101.09	102.00	1.4	1,148	0.12%
2022/05/09	2	101.50	4.5	101.76	101.50	-2.5	1,152	-0.22%
2022/05/06	1	103.00	7.1	103.01	103.50	-6.1	1,154	-0.53%
2022/05/05	1	104.50	1.1	105.00	104.50	-0.1	1,163	-0.01%
2022/05/04	1	104.00	0.4	107.42	104.50	0.6	1,176	0.05%
2022/05/03	1	103.00	1	103.98	103.50	0	1,184	0.00%
2022/04/29	8	104.50	21.7	104.14	104.50	-13.7	1,196	-1.15%
2022/04/28	0	103.50	0.3	103.50	103.00	-0.3	1,207	-0.02%
2022/04/27	0	0.00	13	100.81	101.00	-13	1,213	-1.07%
2022/04/26	3	103.00	2.5	103.20	103.00	0.5	1,214	0.04%
2022/04/25	0	0.00	7	102.79	103.00	-7	1,228	-0.57%
2022/04/22	30	104.75	118	104.50	104.50	-88	1,265	-6.96%	大賣/
2022/04/21	1	106.50	0	0.00	105.50	1	1,277	0.08%
2022/04/19	0	0.00	5	106.00	106.00	-5	1,287	-0.39%
2022/04/18	6	104.17	4.2	105.34	105.50	1.8	1,299	0.14%
2022/04/15	1	105.50	3.4	105.28	106.00	-2.4	1,307	-0.18%
2022/04/14	1	107.00	7	107.21	107.50	-6	1,331	-0.45%
2022/04/13	9	106.56	6	105.92	107.00	3	1,355	0.22%
2022/04/12	10	104.05	17.6	104.07	105.00	-7.6	1,398	-0.54%
2022/04/11	10	104.60	11.4	104.53	104.00	-1.4	1,411	-0.10%
2022/04/08	2	106.50	2.7	106.64	107.00	-0.7	1,430	-0.05%
2022/04/07	4	106.25	5.3	106.06	105.00	-1.3	1,446	-0.09%
2022/04/06	0	0.00	0	109.00	109.00	0	1,454	0.00%
2022/04/01	1	108.50	9	108.00	108.50	-8	1,499	-0.53%
2022/03/31	0	0.00	1.5	110.00	109.50	-1.5	1,566	-0.09%
2022/03/30	14	110.50	1	111.00	109.50	13	1,600	0.81%
2022/03/28	0	107.50	1.4	108.36	108.50	-1.4	1,741	-0.08%
2022/03/25	1	108.50	7	108.86	108.50	-6	1,759	-0.34%
2022/03/24	1.4	109.00	12	109.42	109.50	-10.6	1,820	-0.58%
2022/03/23	11	109.91	4.4	112.08	109.50	6.6	1,872	0.35%
2022/03/22	1.1	110.38	6	109.33	109.50	-4.9	1,861	-0.26%
2022/03/21	0	0.00	1	112.00	110.00	-1	1,858	-0.05%
2022/03/18	20.3	109.47	0	0.00	109.00	20.3	1,840	1.10%
2022/03/17	0.1	108.01	5	108.80	109.00	-4.9	1,832	-0.27%
2022/03/16	12	106.42	0	0.00	106.50	12	1,819	0.66%
2022/03/15	3	105.17	2.9	105.83	105.00	0.1	1,821	0.01%
2022/03/14	0	0.00	0	108.50	107.50	0	1,813	0.00%
2022/03/10	0	0.00	2.1	107.04	106.50	-2.1	1,807	-0.11%
2022/03/09	11	104.86	3.6	105.33	105.50	7.4	1,797	0.41%
2022/03/08	5	103.40	4.8	103.88	103.50	0.2	1,796	0.01%
2022/03/07	5	105.20	7.6	105.49	104.00	-2.6	1,788	-0.15%
2022/03/04	2	107.50	8.4	107.90	108.00	-6.4	1,780	-0.36%
2022/03/03	19	110.03	2	109.02	110.00	17	1,770	0.96%
2022/03/02	10	107.95	1.8	107.15	108.00	8.2	1,764	0.47%
2022/03/01	3	107.83	3.3	107.87	107.50	-0.3	1,762	-0.02%
2022/02/25	11	106.45	1.5	107.34	106.00	9.5	1,748	0.54%
2022/02/24	3	106.67	13.1	106.51	106.00	-10.1	1,739	-0.58%
2022/02/23	5	107.00	5.9	106.80	106.50	-0.9	1,725	-0.05%
2022/02/22	3	106.00	4	106.75	106.50	-1	1,720	-0.06%
2022/02/21	1	108.50	0.7	107.63	108.00	0.3	1,707	0.02%
2022/02/18	5	108.50	6.1	108.76	109.00	-1.1	1,698	-0.06%
2022/02/17	22.6	109.85	41	110.29	109.00	-18.4	1,681	-1.10%
2022/02/16	20.9	111.41	22.8	112.90	111.50	-1.9	1,612	-0.12%
2022/02/15	21.1	110.12	28	111.70	113.50	-6.9	1,464	-0.47%
2022/02/14	6	103.83	3.1	104.76	103.50	2.9	1,340	0.22%
2022/02/11	20	106.35	25.4	106.75	106.00	-5.4	1,335	-0.41%
2022/02/10	2	103.25	16.1	103.17	103.50	-14.1	1,319	-1.07%
2022/02/09	35	103.43	2.3	103.06	103.50	32.7	1,322	2.47%
2022/02/08	3	102.33	0	0.00	102.50	3	1,332	0.23%
2022/02/07	3	103.67	10	102.25	103.50	-7	1,330	-0.53%
2022/01/26	7	100.56	6.9	100.43	100.00	0.1	1,326	0.01%
2022/01/25	6	101.33	12	101.10	101.00	-6	1,319	-0.46%
2022/01/24	6	102.33	5.3	101.57	102.50	0.7	1,333	0.05%
2022/01/21	7	103.50	6.7	103.24	102.50	0.3	1,332	0.02%
2022/01/20	107	105.49	5.7	104.85	105.50	101.3	1,322	7.66%	大買/鉅額交易
2022/01/19	3	104.00	12.4	104.36	106.00	-9.4	1,312	-0.72%
2022/01/18	9.2	105.84	4.1	106.18	106.00	5	1,307	0.38%
2022/01/17	8	106.56	5.3	106.56	107.50	2.7	1,292	0.21%
2022/01/14	2.3	101.35	3.2	101.66	102.50	-0.9	1,250	-0.07%
2022/01/13	3.2	102.71	11	103.47	103.00	-7.8	1,241	-0.63%
2022/01/12	57	104.18	3.1	104.01	104.00	53.9	1,235	4.37%
2022/01/11	5.1	103.21	18.9	103.10	103.00	-13.8	1,230	-1.12%
2022/01/10	18	105.33	0.9	105.84	104.00	17.1	1,218	1.41%
2022/01/07	9.2	104.84	99.8	104.62	104.00	-90.6	1,206	-7.51%
2022/01/06	1.1	108.09	2.8	108.02	108.00	-1.7	1,176	-0.15%
2022/01/05	11	111.18	6.7	110.02	111.50	4.3	1,150	0.37%
2022/01/04	2	106.25	11.2	106.70	108.00	-9.2	1,108	-0.83%
2022/01/03	3.1	105.71	10	106.50	107.00	-6.9	1,091	-0.63%
2021/12/30	19	107.18	24	108.15	107.00	-5	1,063	-0.47%
2021/12/29	10	108.30	13	106.73	109.00	-3	1,048	-0.29%
2021/12/28	9.5	107.79	28	106.93	108.00	-18.5	1,028	-1.80%
2021/12/27	38	108.59	3	108.00	108.50	35	988	3.54%
2021/12/24	8.3	103.21	9.1	103.01	104.50	-0.8	933	-0.08%
2021/12/23	27	102.52	101.8	101.35	104.50	-74.8	893	-8.37%	大賣/
2021/12/22	77.6	98.45	10.1	98.06	99.80	67.5	808	8.34%
2021/12/21	5	96.50	5.1	96.56	95.60	-0.1	748	-0.01%
2021/12/20	41.1	96.44	15.6	96.73	97.30	25.4	727	3.49%
2021/12/17	24	93.69	31	93.49	93.90	-7.1	664	-1.06%
2021/12/16	2	90.25	2	90.50	90.60	0	611	0.00%
2021/12/15	47	88.83	0	89.26	88.80	47	607	7.73%
2021/12/14	2	88.80	2	89.25	88.70	0	610	0.01%
2021/12/13	0	0.00	0.2	90.00	90.20	-0.2	612	-0.03%
2021/12/09	0	0.00	2.1	90.48	90.30	-2.1	623	-0.34%
2021/12/08	3	90.20	0	0.00	90.30	3	622	0.48%
2021/12/07	0	0.00	3	90.20	89.90	-3	620	-0.48%
2021/12/06	1	89.10	0.4	89.63	89.60	0.6	618	0.10%
2021/12/03	21	89.52	1.6	89.61	89.60	19.4	627	3.09%
2021/12/02	0	0.00	0.1	89.30	89.40	-0.1	640	-0.02%
2021/12/01	11	90.44	11.1	90.24	90.40	-0.1	645	-0.01%
2021/11/30	0.9	90.20	10.6	88.26	90.90	-9.8	651	-1.50%
2021/11/29	2.6	87.04	8.1	87.26	86.70	-5.5	660	-0.84%
2021/11/26	3	88.13	0.2	88.09	87.70	2.8	688	0.41%
2021/11/25	8	89.89	0	0.00	89.80	8	696	1.15%
2021/11/24	4	89.30	0	0.00	89.20	4	711	0.56%
2021/11/22	3.1	90.02	0	89.60	90.10	3.1	721	0.44%
2021/11/19	3	89.80	5	89.82	89.80	-2	716	-0.28%
2021/11/18	4	89.18	0	89.60	89.30	4	710	0.56%
2021/11/17	0	88.80	0	0.00	89.40	0	710	0.01%
2021/11/16	0.1	88.77	20	89.00	89.00	-19.9	708	-2.81%
2021/11/15	0	0.00	1	88.70	89.30	-1	712	-0.14%
2021/11/12	0.3	88.79	20.1	88.50	88.90	-19.8	720	-2.74%
2021/11/11	3	87.97	0.1	87.80	87.70	2.9	720	0.41%
2021/11/10	6	88.35	1.7	88.60	88.40	4.3	729	0.60%
2021/11/09	17.3	88.82	5	88.88	88.70	12.3	736	1.66%
2021/11/08	0.3	88.22	0	0.00	88.00	0.3	720	0.03%
2021/11/05	18.6	87.96	11	88.08	87.80	7.6	732	1.04%
2021/11/04	0.4	86.80	4.6	86.91	87.00	-4.2	726	-0.58%
2021/11/03	1	86.90	12	86.68	86.90	-11	741	-1.48%
2021/11/02	0	86.80	9.2	86.71	86.50	-9.1	742	-1.23%
2021/11/01	4.1	87.35	4	86.83	86.80	0.1	749	0.01%
2021/10/28	4	84.40	4	84.00	84.40	0	731	0.00%
2021/10/27	1	83.70	0	0.00	83.70	1	734	0.14%
2021/10/26	9.2	83.59	0.2	83.50	83.40	9	738	1.22%
2021/10/21	1	81.50	11.4	81.82	82.00	-10.4	778	-1.33%
2021/10/19	2	81.85	0	0.00	81.90	2	775	0.26%
2021/10/15	1	81.50	1	81.60	81.50	0	793	0.00%
2021/10/14	0	0.00	0.2	81.00	80.90	-0.2	801	-0.03%
2021/10/13	3	81.40	0	0.00	81.50	3	826	0.37%
2021/10/12	0	0.00	1	81.10	82.40	-1	829	-0.12%
2021/10/08	0.1	81.48	0	0.00	81.90	0.1	830	0.01%
2021/10/07	7.1	80.85	20	80.40	80.90	-12.9	840	-1.54%
2021/10/06	1	78.50	21	78.23	78.30	-20	893	-2.24%
2021/10/05	0	0.00	24	78.23	78.30	-24	946	-2.53%
2021/10/04	0.1	79.00	0	0.00	78.40	0.1	954	0.01%
2021/10/01	0	0.00	14	79.64	80.00	-14	953	-1.47%
2021/09/30	0	81.42	2	80.50	81.50	-2	943	-0.21%
2021/09/29	0	0.00	28	80.21	80.50	-28	949	-2.95%
2021/09/27	0	0.00	0	82.70	82.50	0	960	0.00%
2021/09/24	0	0.00	1	82.80	82.90	-1	965	-0.10%
2021/09/23	0	0.00	3.5	81.70	81.80	-3.5	977	-0.36%
2021/09/22	6	81.18	49.4	81.15	81.10	-43.4	979	-4.43%
2021/09/17	1	82.70	0.4	83.13	82.80	0.6	972	0.07%
2021/09/16	0	0.00	5	82.91	82.60	-5	977	-0.51%
2021/09/15	2	82.70	19.2	82.75	82.70	-17.2	973	-1.77%
2021/09/14	4	83.15	67.5	83.14	83.00	-63.5	979	-6.48%
2021/09/13	8	83.19	6.1	83.54	83.60	1.9	972	0.20%
2021/09/10	9	83.96	0	0.00	83.90	9	971	0.93%
2021/09/09	9	83.58	11	83.50	83.50	-2	974	-0.21%
2021/09/08	10	83.96	23.6	83.64	83.60	-13.6	972	-1.40%
2021/09/07	6	84.48	6.1	84.89	84.90	-0.1	967	-0.01%
2021/09/06	5	85.20	3.5	86.10	85.00	1.5	959	0.16%
2021/09/03	0	0.00	5	85.52	86.30	-5	951	-0.53%
2021/09/02	2	83.65	8.1	83.92	83.70	-6.1	941	-0.65%
2021/09/01	18	89.03	3.1	89.28	89.30	14.9	924	1.61%
2021/08/31	0	0.00	8	88.81	88.80	-8	890	-0.90%
2021/08/30	0	0.00	0	89.00	88.80	0	873	0.00%
2021/08/27	3	88.87	3	88.73	88.50	0	858	0.00%
2021/08/26	0	0.00	6	87.67	88.30	-6	854	-0.70%
2021/08/25	3	86.90	4	86.68	87.00	-1	852	-0.12%
2021/08/24	2.3	85.47	4	85.48	86.00	-1.7	847	-0.20%
2021/08/23	7	84.67	17	84.90	84.70	-10	845	-1.18%
2021/08/20	8	83.16	2.7	83.10	83.00	5.3	842	0.63%
2021/08/19	5	83.68	28.1	83.62	83.10	-23.1	837	-2.75%
2021/08/18	2	84.15	6.6	83.43	85.20	-4.6	832	-0.55%
2021/08/17	16.7	85.71	9.4	85.07	84.00	7.3	821	0.89%
2021/08/16	5.5	86.23	20	85.57	86.00	-14.5	805	-1.80%
2021/08/13	5	88.40	4.4	88.48	87.80	0.6	788	0.08%
2021/08/12	9	89.91	166	89.91	90.10	-157	778	-20.18%	大賣/鉅額交易
2021/08/11	9.2	89.75	2.2	89.73	89.80	7	778	0.90%
2021/08/10	3	91.03	0	0.00	90.80	3	773	0.39%
2021/08/09	6	92.65	1	92.70	92.00	5	786	0.64%
2021/08/06	10.2	91.58	6.2	91.75	91.40	4	782	0.51%
2021/08/05	14.1	92.54	2	92.55	92.50	12.1	804	1.50%
2021/08/04	6.2	90.40	2	90.20	91.00	4.2	837	0.50%
2021/08/03	7	90.26	0	0.00	90.10	7	878	0.80%
2021/08/02	9	89.29	1.2	88.69	89.80	7.9	895	0.88%
2021/07/30	0	0.00	0	88.60	88.70	0	904	0.00%
2021/07/29	12	89.19	6.9	89.53	88.60	5.1	931	0.54%
2021/07/28	29.4	87.14	2.5	87.23	87.10	26.8	922	2.91%
2021/07/26	0.1	87.80	2	87.85	87.80	-1.9	981	-0.20%
2021/07/23	1	87.00	1	87.40	86.90	0	994	0.00%
2021/07/22	2.4	86.19	0	0.00	86.00	2.4	1,004	0.23%
2021/07/21	35	86.46	6	86.55	86.40	29	1,022	2.83%
2021/07/20	9.1	87.06	15.4	87.14	87.20	-6.3	1,023	-0.62%
2021/07/19	28.7	88.30	2	87.50	88.00	26.7	1,026	2.60%
2021/07/16	4.2	86.52	1	86.30	86.50	3.2	1,032	0.31%
2021/07/15	9.3	85.53	2.1	85.95	86.20	7.2	1,042	0.69%
2021/07/14	5.2	84.77	4.4	84.84	85.00	0.8	1,052	0.08%
2021/07/13	19	86.26	33.7	87.66	85.20	-14.7	1,061	-1.38%
2021/07/12	41	86.88	8	86.28	87.10	33	1,026	3.22%
2021/07/09	15	83.74	5	83.78	84.20	10	986	1.01%
2021/07/08	4	83.35	4	83.45	83.70	0	1,004	0.00%
2021/07/07	0	0.00	3	83.00	83.00	-3	1,026	-0.29%
2021/07/06	4	83.30	11	83.45	83.30	-7	1,039	-0.67%
2021/07/05	1	83.29	2	82.85	83.20	-1	1,051	-0.09%
2021/07/02	0	0.00	11	81.49	81.40	-11	1,056	-1.04%
2021/07/01	6	82.30	0.1	82.49	81.20	5.9	1,068	0.55%
2021/06/30	1	82.40	16	82.79	82.30	-15	1,084	-1.38%
2021/06/25	23	81.14	0	0.00	81.00	23	1,136	2.02%
2021/06/24	9	80.66	0	0.00	80.70	9	1,201	0.75%
2021/06/23	56	80.56	0	0.00	80.50	56	1,229	4.56%
2021/06/22	5	79.74	1	79.90	79.70	4	1,264	0.32%
2021/06/18	0	0.00	1	79.90	80.00	-1	1,379	-0.07%
2021/06/17	0	0.00	8	79.44	79.50	-8	1,384	-0.58%
2021/06/16	34	79.07	26	79.37	79.10	8	1,398	0.57%
2021/06/15	3	79.53	6	79.48	79.50	-3	1,406	-0.21%
2021/06/11	0	0.00	7	78.93	79.00	-7	1,430	-0.49%
2021/06/10	12	78.40	2	78.50	78.60	10	1,441	0.69%
2021/06/09	0	0.00	3	78.30	78.80	-3	1,444	-0.21%
2021/06/08	0	0.00	11	77.95	77.70	-11	1,447	-0.76%
2021/06/07	0	0.00	69	77.57	77.70	-69	1,456	-4.74%
2021/06/04	0	0.00	7	77.59	77.50	-7	1,456	-0.48%
2021/06/03	3	77.83	19	77.65	77.60	-16	1,460	-1.10%
2021/06/02	21	77.86	7	77.97	77.60	14	1,472	0.95%
2021/06/01	0	0.00	3	78.33	78.50	-3	1,476	-0.20%
2021/05/31	0	0.00	2	77.70	77.90	-2	1,482	-0.13%
2021/05/28	0	0.00	9	77.37	77.20	-9	1,487	-0.61%
2021/05/27	5	76.86	0	0.00	76.50	5	1,499	0.33%
2021/05/26	8	76.74	0	0.00	77.10	8	1,511	0.53%
2021/05/25	0	0.00	7	77.03	77.10	-7	1,526	-0.46%
2021/05/24	2	75.75	15	75.79	76.00	-13	1,542	-0.84%
2021/05/21	0	0.00	6	75.97	76.20	-6	1,568	-0.38%
2021/05/20	0	0.00	7	75.71	75.60	-7	1,587	-0.44%
2021/05/19	0	0.00	2	75.40	75.50	-2	1,607	-0.12%
2021/05/18	12	74.73	6	74.30	74.90	6	1,641	0.37%
2021/05/17	10	71.98	2	72.15	71.60	8	1,655	0.48%
2021/05/14	5	75.20	4	75.33	74.90	1	1,668	0.06%
2021/05/13	9	72.73	7	73.20	73.90	2	1,660	0.12%
2021/05/12	10	75.14	4	76.65	75.50	6	1,641	0.37%
2021/05/11	1	75.90	28	75.70	76.10	-27	1,599	-1.69%
2021/05/10	8	78.50	4	78.55	78.30	4	1,566	0.26%
2021/05/07	0	0.00	8	78.79	80.00	-8	1,569	-0.51%
2021/05/06	4	78.65	0	0.00	78.50	4	1,585	0.25%
2021/05/05	0	0.00	1	79.20	79.50	-1	1,591	-0.06%
2021/05/04	16	81.12	42	80.29	80.10	-26	1,699	-1.53%
2021/05/03	0	0.00	8	82.83	82.20	-8	1,839	-0.43%
2021/04/29	8	83.19	2	82.70	82.40	6	1,831	0.33%
2021/04/28	3	82.33	9	82.14	82.40	-6	1,818	-0.33%
2021/04/27	2	82.10	6	81.82	82.10	-4	1,817	-0.22%
2021/04/26	0	0.00	4	81.10	81.00	-4	1,796	-0.22%
2021/04/23	0	0.00	23	80.35	80.70	-23	1,797	-1.28%
2021/04/22	1	80.30	7	80.49	80.00	-6	1,803	-0.33%
2021/04/21	0	0.00	31	80.94	81.30	-31	1,785	-1.74%
2021/04/20	1	81.10	1	81.40	81.20	0	1,777	0.00%
2021/04/19	2	80.50	7.1	80.69	81.10	-5.1	1,776	-0.28%
2021/04/16	3	80.30	8	80.55	80.90	-5	1,758	-0.28%
2021/04/15	2.1	80.97	8	80.81	81.20	-6	1,766	-0.34%
2021/04/14	7	80.53	9	80.03	80.30	-2	1,772	-0.11%
2021/04/13	11	82.32	13	82.39	81.30	-2	1,761	-0.11%
2021/04/12	5	82.54	10	82.63	82.50	-5	1,746	-0.29%
2021/04/09	2	83.35	15.1	83.24	83.10	-13.1	1,736	-0.76%
2021/04/08	0	0.00	1	83.90	83.80	-1	1,719	-0.06%
2021/04/07	4	83.18	2	83.00	83.30	2	1,700	0.12%
2021/04/06	67	83.48	2	83.80	82.70	65	1,691	3.84%
2021/04/01	8	83.83	6	83.33	83.70	2	1,671	0.12%
2021/03/31	6	81.75	0	0.00	82.00	6	1,629	0.37%
2021/03/30	9	81.66	0	0.00	81.80	9	1,618	0.56%
2021/03/29	14	82.24	93	82.23	81.90	-79	1,611	-4.90%
2021/03/26	60	85.99	7	85.89	85.40	53	1,551	3.42%
2021/03/25	8	84.70	217	84.24	83.70	-209	1,539	-13.58%	大賣/鉅額交易
2021/03/24	168	85.43	116.1	83.87	85.40	51.9	1,526	3.40%	大買/大賣/
2021/03/23	157.1	83.18	9	82.89	83.10	148.1	1,454	10.18%	大買/鉅額交易
2021/03/22	6	80.63	1	81.10	81.10	5	1,436	0.35%
2021/03/19	3	80.97	26	80.87	80.60	-23	1,467	-1.57%
2021/03/18	28	82.08	56	81.49	82.00	-28	1,469	-1.91%
2021/03/17	89	82.03	15	81.65	81.80	74	1,482	4.99%
2021/03/16	14	80.80	3	80.27	80.40	11	1,470	0.75%
2021/03/15	11	79.50	0	0.00	79.40	11	1,474	0.75%
2021/03/11	0	0.00	8	80.39	80.10	-8	1,496	-0.53%
2021/03/10	0	0.00	10	79.30	79.40	-10	1,511	-0.66%
2021/03/09	5	78.40	41	78.28	78.70	-36	1,542	-2.33%
2021/03/08	41	79.63	5	79.04	78.60	36	1,556	2.31%
2021/03/05	4	77.55	3	77.13	77.80	1	1,571	0.06%
2021/03/04	9	78.40	0	0.00	78.30	9	1,594	0.56%
2021/03/03	32	78.88	8	77.90	78.90	24	1,604	1.50%
2021/03/02	14	78.72	13	79.07	78.60	1	1,639	0.06%
2021/02/26	24	80.15	3	79.83	80.40	21	1,644	1.28%
2021/02/25	4	80.60	2	81.30	81.30	2	1,658	0.12%
2021/02/24	2	80.50	23	80.99	80.50	-21	1,682	-1.25%
2021/02/23	43	81.27	4	80.95	80.80	39	1,711	2.28%
2021/02/22	2	79.80	3	80.13	79.80	-1	1,792	-0.06%
2021/02/19	19	79.33	87	79.50	79.30	-68	1,806	-3.76%
2021/02/18	101	80.06	29	77.84	80.20	72	1,815	3.97%	大買/
2021/02/17	54	77.61	22	76.78	77.80	32	1,837	1.74%
2021/02/05	21	75.40	4	75.50	75.20	17	1,900	0.89%
2021/02/04	18	74.29	0	0.00	74.40	18	1,875	0.96%
2021/02/03	1	74.50	0	0.00	74.60	1	1,879	0.05%
2021/02/02	0	0.00	1	75.30	75.10	-1	1,879	-0.05%
2021/02/01	6	74.23	3	74.43	74.60	3	1,890	0.16%
2021/01/29	3	75.03	6	75.85	75.10	-3	1,888	-0.16%
2021/01/28	17	76.69	148	76.64	76.00	-131	1,871	-7.00%	大賣/鉅額交易
2021/01/27	36	78.43	193	78.56	78.30	-157	1,853	-8.47%	大賣/鉅額交易
2021/01/26	187	80.78	469.1	80.47	78.30	-282.1	1,827	-15.44%	大買/大賣/鉅額交易
2021/01/25	1,200.1	82.91	557	82.87	83.00	643.1	1,714	37.52%	大買/大賣/鉅額交易
2021/01/22	17	75.62	6	74.62	75.50	11	1,640	0.67%
2021/01/21	0	0.00	4	73.73	73.80	-4	1,654	-0.24%
2021/01/20	6.3	73.31	3	74.60	73.20	3.3	1,683	0.20%
2021/01/19	0	0.00	12	74.41	74.40	-12	1,713	-0.70%
2021/01/18	8	73.73	19	74.19	73.90	-11	1,844	-0.60%
2021/01/15	7	77.56	6	76.70	75.50	1	1,875	0.05%
2021/01/14	1	77.00	2	76.80	77.00	-1	1,900	-0.05%
2021/01/13	5	76.28	2.5	76.39	76.20	2.5	1,895	0.13%
2021/01/12	2	75.90	3	76.20	75.50	-1	1,885	-0.05%
2021/01/11	3	75.73	3	75.80	75.80	0	1,875	0.00%
2021/01/08	14	76.22	29	76.30	75.40	-15	1,876	-0.80%
2021/01/07	20	76.84	8	76.21	77.00	12	1,845	0.65%
2021/01/06	4	74.53	24	74.39	74.40	-20	1,826	-1.09%
2021/01/05	6	75.10	0	0.00	74.90	6	1,813	0.33%
2021/01/04	3	75.50	0	0.00	75.90	3	1,801	0.17%
2020/12/31	2	76.05	3	76.10	76.00	-1	1,796	-0.06%
2020/12/30	88	76.29	2	76.10	76.20	86	1,792	4.80%
2020/12/29	2	75.15	2	75.70	75.50	0	1,787	0.00%
2020/12/28	0	0.00	4	76.00	76.00	-4	1,788	-0.22%
2020/12/25	0	0.00	2	75.80	75.60	-2	1,787	-0.11%
2020/12/24	1	75.20	0	0.00	75.30	1	1,786	0.06%
2020/12/23	2	75.30	2	75.20	75.10	0	1,782	0.00%
2020/12/22	3	76.17	0	0.00	74.60	3	1,776	0.17%
2020/12/21	4	76.00	9.1	76.46	76.90	-5.1	1,771	-0.29%
2020/12/18	4	77.33	1.4	76.60	75.80	2.6	1,753	0.15%
2020/12/17	2	78.10	27	78.57	77.90	-25	1,724	-1.45%
2020/12/16	2	78.90	162.1	78.89	78.70	-160.1	1,723	-9.29%	大賣/鉅額交易
2020/12/15	179.1	78.84	22	77.62	78.80	157.1	1,706	9.21%	大買/鉅額交易
2020/12/14	0	0.00	3	77.43	77.50	-3	1,675	-0.18%
2020/12/11	9	75.92	11.1	76.37	76.40	-2.1	1,659	-0.13%
2020/12/10	7.1	76.79	0	0.00	76.50	7.1	1,635	0.43%
2020/12/09	13	77.78	0	0.00	78.10	13	1,620	0.80%
2020/12/08	23.6	77.72	0	0.00	78.00	23.6	1,611	1.46%
2020/12/07	2	77.30	22	77.50	77.60	-20	1,597	-1.25%
2020/12/04	32	77.19	4.5	76.76	76.40	27.5	1,580	1.74%
2020/12/03	15	76.49	4	77.05	76.00	11	1,564	0.70%
2020/12/02	9	77.62	0	0.00	77.40	9	1,534	0.59%
2020/12/01	5	76.90	23	77.14	78.00	-18	1,529	-1.18%
2020/11/27	2	75.50	6	75.75	76.00	-4	1,476	-0.27%
2020/11/26	10	75.76	3	76.57	75.50	7	1,463	0.48%
2020/11/25	30	73.85	11	74.36	74.20	19	1,424	1.33%
2020/11/24	10	73.00	2	74.15	73.70	8	1,407	0.57%
2020/11/23	29	73.14	13	73.53	72.80	16	1,386	1.15%
2020/11/20	42	73.44	46.2	74.58	73.40	-4.2	1,348	-0.31%
2020/11/19	38.2	74.84	127	73.36	75.00	-88.8	1,299	-6.83%	大賣/
2020/11/18	12	69.00	4.9	70.08	71.60	7.1	1,200	0.59%
2020/11/17	6	68.98	46	68.94	69.10	-40	1,198	-3.34%
2020/11/16	80	69.29	3	68.47	69.70	77	1,194	6.45%
2020/11/13	11	68.70	8	68.25	66.70	3	1,140	0.26%
2020/11/12	0	0.00	1.2	64.70	64.70	-1.2	1,063	-0.11%
2020/11/11	41	64.68	0	0.00	64.60	41	1,076	3.81%
2020/11/10	3	63.83	1	64.00	63.60	2	1,092	0.18%
2020/11/09	11	63.93	25	64.10	64.30	-14	1,090	-1.28%
2020/11/06	1	64.50	2	64.60	63.80	-1	1,082	-0.09%
2020/11/05	2	64.90	0	0.00	64.40	2	1,077	0.19%
2020/11/03	1	63.50	0	0.00	63.30	1	1,076	0.09%
2020/11/02	0.5	63.80	0	0.00	63.40	0.5	1,080	0.05%
2020/10/30	27	64.41	26	65.63	63.70	1	1,085	0.09%
2020/10/29	1	64.80	32	65.55	65.70	-31	988	-3.14%
2020/10/28	11	64.31	30	64.21	64.50	-19	951	-2.00%
2020/10/27	2	63.15	65	64.07	64.40	-63	916	-6.87%
2020/10/26	11	64.30	82	64.43	64.50	-71	876	-8.10%
2020/10/23	19	61.05	31	60.91	61.30	-12	739	-1.62%
2020/10/22	9.1	58.90	4	59.65	58.90	5.1	698	0.73%
2020/10/19	0	0.00	4	58.20	58.60	-4	657	-0.61%
2020/10/16	0	0.00	3	57.93	57.70	-3	652	-0.46%
2020/10/15	12	57.60	0	0.00	57.50	12	651	1.84%
2020/10/14	1	58.50	2	58.40	58.10	-1	650	-0.15%
2020/10/13	1.2	58.04	0	0.00	58.00	1.2	646	0.18%
2020/10/12	1	56.90	0	0.00	57.10	1	645	0.15%
2020/10/07	1	56.10	3	56.40	56.90	-2	649	-0.31%
2020/10/05	2	55.60	0	0.00	55.50	2	658	0.30%
2020/09/30	58	56.04	0	0.00	55.90	58	662	8.76%
2020/09/25	1	55.20	0	0.00	55.20	1	674	0.15%
2020/09/24	7	55.83	1	56.20	55.70	6	690	0.87%
2020/09/23	4	56.88	0	0.00	56.70	4	708	0.56%
2020/09/22	3	57.30	0	0.00	57.10	3	737	0.41%
2020/09/21	2	57.65	0	0.00	57.60	2	754	0.27%
2020/09/17	1	58.00	3	58.40	58.10	-2	755	-0.26%
2020/09/16	1	57.40	0	0.00	57.70	1	748	0.13%
2020/09/15	1	57.30	0	0.00	57.20	1	752	0.13%
2020/09/07	1	56.00	0	0.00	55.90	1	768	0.13%
2020/09/04	4	56.00	0	0.00	55.70	4	770	0.52%
2020/09/02	3	56.20	0	0.00	56.50	3	789	0.38%
2020/09/01	1	56.30	0	0.00	56.40	1	794	0.13%
2020/08/25	1	57.20	0	0.00	57.10	1	828	0.12%
2020/08/24	14	56.80	0	0.00	56.90	14	831	1.68%
2020/08/21	2	57.30	0	0.00	56.80	2	821	0.24%
2020/08/20	0	0.00	2	59.50	57.20	-2	791	-0.25%
2020/08/19	1	61.30	0	0.00	60.50	1	762	0.13%
2020/08/17	4.9	61.24	2	61.85	62.00	2.9	751	0.38%
2020/08/14	0	0.00	1	59.40	60.10	-1	730	-0.14%
2020/08/12	0	0.00	5	58.14	58.60	-5	698	-0.72%
2020/08/11	0	0.00	1	57.70	58.10	-1	701	-0.14%
2020/08/10	2	58.85	9	58.30	58.50	-7	698	-1.00%
2020/08/07	1	57.10	1	57.40	57.50	0	685	0.00%
2020/08/06	0	0.00	5	57.92	57.00	-5	678	-0.74%
2020/08/05	5	57.32	7	56.74	57.60	-2	666	-0.30%
2020/08/04	1	55.90	5	55.68	56.10	-4	651	-0.61%
2020/08/03	1	55.20	0	0.00	55.20	1	631	0.16%
2020/07/27	2	54.60	2	54.65	54.30	0	639	0.00%
2020/07/24	3	54.87	1	55.00	54.70	2	637	0.31%
2020/07/23	7	55.34	1	55.40	55.30	6	639	0.94%
2020/07/22	6	55.17	0	0.00	55.40	6	634	0.95%
2020/07/21	2	55.10	0	0.00	55.00	2	632	0.32%
2020/07/20	0	0.00	2	54.70	55.00	-2	626	-0.32%
2020/07/17	3	55.10	0	0.00	54.90	3	627	0.48%
2020/07/15	0	0.00	1	55.20	55.20	-1	624	-0.16%
2020/07/10	1	54.40	0	0.00	54.60	1	625	0.16%
2020/07/09	0	0.00	1	55.40	55.10	-1	625	-0.16%
2020/07/07	1	54.20	0	0.00	54.10	1	616	0.16%
2020/07/06	0	0.00	6	54.57	54.60	-6	617	-0.97%
2020/07/03	1	53.80	1	54.20	53.90	0	615	0.00%
2020/07/01	70	56.84	0	0.00	56.90	70	573	12.20%
2020/06/30	1	56.70	1	56.60	56.60	0	542	0.00%
2020/06/29	1	55.90	0	0.00	56.40	1	523	0.19%
2020/06/24	0	0.00	2	56.20	56.30	-2	518	-0.39%
2020/06/22	1	56.20	10	56.30	56.10	-9	520	-1.73%
2020/06/17	2	55.80	0	0.00	55.80	2	511	0.39%
2020/06/11	0	0.00	1	55.30	55.40	-1	500	-0.20%
2020/06/05	0	0.00	5	56.10	56.20	-5	471	-1.06%
2020/06/04	3	55.57	5	56.20	55.60	-2	465	-0.43%
2020/06/03	0	0.00	12	56.08	56.10	-12	455	-2.64%
2020/06/01	11	55.53	0	0.00	56.30	11	431	2.55%
2020/05/29	2	56.20	0	0.00	55.20	2	424	0.47%
2020/05/19	0	0.00	10	56.00	55.90	-10	393	-2.54%
2020/05/18	1	55.30	1	55.10	56.00	0	386	0.00%
2020/05/13	1	54.50	0	0.00	54.60	1	364	0.27%
2020/05/11	11	54.25	3	54.47	54.30	8	367	2.18%
2020/05/05	2	52.70	10	52.80	52.70	-8	367	-2.17%
2020/05/04	1	52.70	0	0.00	52.70	1	367	0.27%
2020/04/29	0	0.00	2	53.10	53.90	-2	359	-0.56%
2020/04/28	2	52.10	1	52.40	52.90	1	360	0.28%
2020/04/27	0	0.00	16	51.91	51.90	-16	368	-4.34%
2020/04/24	1	51.40	0	0.00	51.50	1	376	0.27%
2020/04/23	1	51.20	15	51.39	51.50	-14	392	-3.57%
2020/04/22	0	0.00	1	50.70	50.70	-1	400	-0.25%
2020/04/21	0	0.00	10	50.59	50.60	-10	400	-2.50%
2020/04/20	0	0.00	1	51.80	51.90	-1	399	-0.25%
2020/04/17	0	0.00	13	51.45	51.40	-13	400	-3.25%
2020/04/16	1	51.30	8	51.20	51.20	-7	398	-1.76%
2020/04/13	4	50.05	0	0.00	49.90	4	382	1.05%
2020/04/10	2	49.80	0	0.00	49.95	2	383	0.52%
2020/04/08	4	48.55	0	0.00	48.70	4	375	1.07%
2020/04/07	8	48.51	1	48.50	48.35	7	374	1.87%
2020/04/06	3	47.93	0	0.00	47.90	3	369	0.81%
2020/03/31	18	47.85	0	0.00	47.80	18	365	4.92%
2020/03/30	16	47.28	0	0.00	47.35	16	363	4.41%
2020/03/23	4	41.98	0	0.00	43.00	4	339	1.18%
2020/03/20	0	0.00	20	44.94	44.70	-20	337	-5.92%
2020/03/18	0	0.00	16	46.40	45.85	-16	334	-4.78%
2020/03/17	2	46.10	0	0.00	46.70	2	334	0.60%
2020/03/13	4	48.43	0	0.00	49.35	4	327	1.22%
2020/03/10	6	51.80	0	0.00	53.60	6	300	2.00%
2020/03/09	1	53.80	0	0.00	53.10	1	300	0.33%
2020/03/06	0	0.00	7	54.91	54.80	-7	287	-2.44%
2020/02/27	0	0.00	2	54.90	54.80	-2	285	-0.70%
2020/02/25	0	0.00	1	54.70	54.70	-1	292	-0.34%
2020/02/12	9	55.03	0	0.00	54.90	9	302	2.98%
2020/02/10	0	0.00	3	54.00	53.80	-3	294	-1.02%
2020/02/05	0	0.00	0.2	55.50	55.10	-0.2	286	-0.09%
2020/01/30	1	55.30	2	55.40	55.40	-1	269	-0.37%
2020/01/20	44	57.80	0.8	57.80	57.80	43.2	256	16.85%
2020/01/17	46	57.79	0	0.00	57.70	46	246	18.68%
2020/01/15	0	0.00	16	57.49	57.60	-16	219	-7.30%
2020/01/14	0	0.00	1	58.10	58.00	-1	218	-0.46%
2020/01/08	1	55.80	1	56.00	56.00	0	206	0.00%
2020/01/02	0	0.00	1	56.70	56.70	-1	198	-0.51%
2019/12/31	0	0.00	1	56.50	56.50	-1	196	-0.51%
2019/12/25	15	57.46	0	0.00	57.50	15	192	7.79%
2019/12/16	8	57.89	1	57.70	58.00	7	188	3.71%
2019/12/11	2	57.40	0	0.00	57.20	2	170	1.17%
2019/12/09	1	56.60	0	0.00	56.70	1	168	0.59%
2019/12/04	0	0.00	1	55.70	56.20	-1	165	-0.61%
2019/12/03	1	56.40	0	0.00	56.20	1	160	0.62%
2019/11/29	1	56.90	0	0.00	56.60	1	158	0.63%
2019/11/28	0	0.00	1	57.50	57.50	-1	153	-0.65%
2019/11/27	6	57.70	1	57.40	57.50	5	151	3.30%
2019/11/25	0	0.00	1	58.00	57.70	-1	146	-0.68%
2019/11/22	2	57.20	0	0.00	57.40	2	142	1.41%
2019/11/21	0	0.00	4	56.40	56.40	-4	133	-3.01%
2019/11/15	0	0.00	1	56.00	55.90	-1	123	-0.81%
2019/11/13	5	54.10	0	0.00	54.00	5	113	4.42%
2019/11/06	4	54.50	0	0.00	54.50	4	116	3.44%
2019/11/04	0	0.00	2	54.30	54.40	-2	116	-1.71%
2019/10/30	1	54.00	0	0.00	54.00	1	133	0.75%
2019/10/23	0	0.00	17	53.72	53.70	-17	149	-11.38%
2019/10/16	0	0.00	3	53.70	53.80	-3	159	-1.88%
2019/10/14	1	53.10	0	0.00	53.10	1	162	0.62%
2019/10/09	0	0.00	26	52.55	52.60	-26	160	-16.16%
2019/10/07	0	0.00	8	52.80	52.60	-8	163	-4.88%
2019/10/02	1	52.80	1	52.60	52.70	0	168	0.00%
2019/09/25	0	0.00	6	53.30	53.30	-6	185	-3.23%
2019/09/18	0	0.00	26	53.93	53.90	-26	215	-12.05%
2019/09/12	0	0.00	2	53.50	53.80	-2	217	-0.92%
2019/09/11	0	0.00	18	53.29	53.30	-18	218	-8.22%
2019/09/10	0	0.00	3	53.40	53.50	-3	217	-1.38%
2019/09/04	18	53.53	0	0.00	53.40	18	217	8.28%
2019/08/28	0	0.00	3	53.13	53.00	-3	216	-1.39%
2019/08/27	0	0.00	8	53.21	52.80	-8	217	-3.69%
2019/08/26	0	0.00	3	53.50	53.20	-3	219	-1.37%
2019/08/22	0	0.00	1	54.00	53.90	-1	220	-0.45%
2019/08/21	0	0.00	8	53.73	54.00	-8	220	-3.64%
2019/08/16	5	54.18	0	0.00	53.70	5	220	2.27%
2019/08/14	0	0.00	1	54.10	54.10	-1	218	-0.46%
2019/08/07	0	0.00	15	52.49	52.40	-15	221	-6.78%
2019/08/02	1	53.80	0	0.00	53.70	1	218	0.46%
2019/07/31	0	0.00	18	54.29	54.50	-18	204	-8.79%
2019/07/25	3	53.80	0	0.00	53.90	3	188	1.59%
2019/07/24	1	53.60	22	53.90	53.90	-21	186	-11.24%
2019/07/23	1	53.60	0	0.00	53.50	1	187	0.53%
2019/07/10	18	52.18	0	0.00	52.20	18	172	10.43%
2019/07/09	1	52.20	0	0.00	52.20	1	173	0.58%
2019/07/08	49	51.87	0	0.00	51.80	49	177	27.63%
2019/07/05	4	52.20	0	0.00	52.10	4	178	2.24%
2019/07/04	1	52.40	0	0.00	52.40	1	177	0.56%
2019/07/03	5	51.94	9	51.97	52.20	-4	175	-2.28%
2019/07/02	1	52.00	0	0.00	51.90	1	172	0.58%
2019/07/01	5	54.64	0	0.00	55.10	5	158	3.15%
2019/06/27	1	54.80	0	0.00	54.60	1	135	0.74%
2019/06/26	2	54.30	0	0.00	54.30	2	134	1.49%
2019/06/20	2	54.60	0	0.00	54.60	2	135	1.47%
2019/06/19	37	54.63	0	0.00	54.50	37	137	27.00%
2019/06/17	1	54.00	1	54.00	54.00	0	137	0.00%
2019/06/12	1	53.90	0	0.00	53.90	1	141	0.71%
2019/06/05	0	0.00	1	53.30	53.30	-1	143	-0.70%
2019/05/30	1	53.40	0	0.00	53.20	1	143	0.69%
2019/05/29	0	0.00	2	53.00	53.00	-2	144	-1.38%
2019/05/22	1	53.80	0	0.00	53.70	1	142	0.70%
2019/05/21	4	53.50	0	0.00	53.50	4	143	2.78%
2019/05/20	7	52.99	0	0.00	53.30	7	143	4.89%
2019/05/14	24	52.90	0	0.00	52.90	24	144	16.61%
2019/05/08	9	54.30	0	0.00	54.30	9	142	6.30%
2019/05/07	0	0.00	2	54.05	53.90	-2	143	-1.39%
2019/05/06	0	0.00	9	53.80	53.90	-9	143	-6.26%
2019/05/02	0	0.00	9	54.23	54.10	-9	144	-6.23%
2019/04/30	0	0.00	4	54.00	54.10	-4	144	-2.77%
2019/04/26	0	0.00	4	54.70	54.70	-4	143	-2.79%
2019/04/24	0	0.00	7	54.90	54.90	-7	144	-4.84%
2019/04/15	0	0.00	34	54.80	54.80	-34	144	-23.55%
2019/04/11	0	0.00	19	54.19	54.20	-19	134	-14.11%
2019/04/10	14	54.05	0	0.00	54.10	14	130	10.70%
2019/04/03	0	0.00	2	53.25	53.30	-2	126	-1.58%
2019/03/29	0	0.00	9	53.24	53.20	-9	121	-7.42%
2019/03/27	0	0.00	1	53.10	53.10	-1	115	-0.86%
2019/03/22	0	0.00	1	53.10	53.40	-1	112	-0.89%
2019/03/19	0	0.00	8	53.05	52.80	-8	112	-7.08%
2019/03/14	0	0.00	6	52.85	52.80	-6	112	-5.33%
2019/03/07	0	0.00	1	52.40	52.30	-1	111	-0.90%
2019/03/06	0	0.00	10	52.43	52.40	-10	111	-8.96%
2019/03/05	0	0.00	16	52.36	52.60	-16	111	-14.37%
2019/03/04	0	0.00	2	52.40	52.70	-2	111	-1.80%
2019/02/25	0	0.00	5	52.10	52.20	-5	108	-4.61%
2019/01/30	0	0.00	2	50.25	50.30	-2	121	-1.64%
2019/01/29	0	0.00	6	50.13	50.20	-6	123	-4.86%
2019/01/25	0	0.00	1	50.50	51.10	-1	126	-0.79%
2019/01/23	0	0.00	2	50.40	50.50	-2	126	-1.58%
2018/12/19	1	49.85	0	0.00	50.00	1	161	0.62%
2018/12/13	19	50.29	0	0.00	50.20	19	165	11.50%
2018/11/30	0	0.00	3	50.40	50.40	-3	171	-1.75%
2018/11/21	10	50.41	0	0.00	50.50	10	175	5.70%
2018/11/15	13	51.00	0	0.00	50.90	13	170	7.64%
2018/11/01	5	48.80	0	0.00	49.00	5	165	3.02%
2018/10/19	1	51.20	0	0.00	49.80	1	160	0.62%
2018/10/16	2	52.35	0	0.00	52.30	2	157	1.27%
2018/10/09	1	53.60	52	53.42	53.70	-51	152	-33.40%
2018/09/10	1	55.80	0	0.00	54.90	1	182	0.55%
2018/09/07	31	55.92	0	0.00	55.80	31	180	17.13%
2018/09/06	10	56.07	0	0.00	56.00	10	181	5.52%
2018/09/05	15	56.25	0	0.00	56.20	15	184	8.11%
2018/09/04	10	56.08	0	0.00	56.20	10	187	5.32%
2018/09/03	57	55.93	0	0.00	55.80	57	191	29.83%
2018/08/30	21	55.22	0	0.00	55.30	21	191	10.95%
2018/08/29	8	55.09	0	0.00	55.00	8	195	4.09%
2018/08/28	8	55.11	0	0.00	55.20	8	196	4.06%
2018/08/27	4	55.33	0	0.00	55.30	4	202	1.97%
2018/08/24	4	55.13	0	0.00	55.20	4	204	1.96%
2018/08/23	10	55.18	0	0.00	55.40	10	211	4.74%
2018/08/22	12	55.16	0	0.00	55.30	12	213	5.63%
2018/08/21	22	55.42	0	0.00	55.30	22	213	10.31%
2018/08/20	121	55.36	0	0.00	55.40	121	214	56.37%	大買/鉅額交易
2018/07/10	3	53.40	0	0.00	53.30	3	304	0.98%
2018/07/05	3	52.93	0	0.00	52.80	3	312	0.96%
2018/06/29	0	0.00	1	53.40	53.20	-1	311	-0.32%
2018/06/27	2	55.40	1	55.80	55.50	1	304	0.33%
2018/06/26	0	0.00	5	55.62	55.90	-5	296	-1.69%
2018/06/22	0	0.00	1	56.50	56.30	-1	315	-0.32%
2018/06/15	0	0.00	1	56.70	57.50	-1	321	-0.31%
2018/06/11	0	0.00	88.7	56.83	56.80	-88.7	331	-26.73%
2018/06/08	0	0.00	91	56.79	56.70	-91	332	-27.34%
2018/06/07	0	0.00	70	56.88	56.90	-70	341	-20.50%
2018/06/06	0	0.00	110	56.85	56.90	-110	345	-31.86%	大賣/鉅額交易
2018/06/01	0	0.00	1	56.50	56.40	-1	354	-0.28%
2018/05/30	0	0.00	3	55.13	55.30	-3	355	-0.84%
2018/05/25	15	55.37	0	0.00	55.30	15	370	4.05%
2018/05/23	46	55.82	0	0.00	56.00	46	377	12.18%
2018/05/21	1	55.80	0	0.00	55.90	1	380	0.26%
2018/05/16	49	55.78	0	0.00	55.70	49	391	12.51%
2018/05/15	9	54.93	5	54.96	55.20	4	391	1.02%
2018/05/11	0	0.00	1	57.90	57.50	-1	374	-0.27%
2018/05/10	0	0.00	1	58.00	57.60	-1	372	-0.27%
2018/05/04	3	55.00	0	0.00	54.90	3	369	0.81%
2018/04/20	1	56.30	0	0.00	56.40	1	386	0.26%
2018/04/19	0	0.00	1	58.00	56.80	-1	385	-0.26%
2018/04/18	1	56.10	0	0.00	55.90	1	379	0.26%
2018/04/17	5	57.38	0	0.00	57.20	5	372	1.34%
2018/04/13	1	58.00	0	0.00	58.10	1	379	0.26%
2018/04/12	1	58.50	0	0.00	58.10	1	381	0.26%
2018/04/10	2	58.00	0	0.00	58.00	2	382	0.52%
2018/03/27	2	58.00	1	57.70	57.60	1	383	0.26%
2018/03/16	0	0.00	1	59.10	60.00	-1	378	-0.26%
2018/03/15	0	0.00	1	59.20	59.00	-1	373	-0.27%
2018/03/12	0	0.00	10	57.90	57.70	-10	379	-2.63%
2018/03/05	0	0.00	1	56.80	56.60	-1	444	-0.23%
2018/02/27	0	0.00	62	56.72	56.60	-62	451	-13.75%
2018/02/23	61	56.19	0	0.00	56.10	61	467	13.06%
2018/02/22	0	0.00	2	55.10	55.20	-2	470	-0.43%
2018/02/08	0	0.00	4	54.90	55.20	-4	497	-0.80%
2018/02/02	0	0.00	1	56.80	56.60	-1	517	-0.19%
2018/01/26	0	0.00	6	56.60	56.90	-6	569	-1.05%
2018/01/25	0	0.00	3	56.80	56.50	-3	570	-0.53%
2018/01/22	6	57.57	0	0.00	57.10	6	556	1.08%
2018/01/16	0	0.00	6	57.00	57.40	-6	546	-1.10%
2018/01/12	1	56.50	0	0.00	56.40	1	536	0.19%
2018/01/08	2	56.20	0	0.00	56.10	2	526	0.38%
2018/01/05	0	0.00	5	56.18	56.10	-5	526	-0.95%