順達 (3211)-美林券商分點個股進出

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
87.4
漲跌
▲1.7
漲幅
+1.98%
成交量
835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:13:35(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

順達 (3211)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林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
2024/04/17	43	87.36	14	87.03	87.40	29	1,609	1.80%
2024/04/16	59	85.62	6	85.67	85.70	53	1,606	3.30%
2024/04/15	60	86.98	89	86.84	86.80	-29	1,604	-1.81%
2024/04/12	10	87.94	60	88.08	88.20	-50	1,598	-3.13%
2024/04/11	96	86.82	88	86.93	87.00	8	1,606	0.50%
2024/04/10	41	91.94	51	91.90	91.80	-10	1,560	-0.64%
2024/04/09	31	91.80	112	91.84	92.00	-81	1,527	-5.30%	大賣/
2024/04/08	5	92.84	67	92.81	92.70	-62	1,499	-4.14%
2024/04/03	37	93.92	2	93.75	94.00	35	1,475	2.37%
2024/04/02	48	93.59	22	93.53	93.70	26	1,477	1.76%
2024/04/01	33	94.52	20	94.95	94.00	13	1,498	0.87%
2024/03/29	2	95.10	62	95.00	94.40	-60	1,554	-3.86%
2024/03/28	172	94.61	29	94.14	95.00	143	1,618	8.83%	大買/鉅額交易
2024/03/27	260	93.94	0	0.00	94.30	260	1,618	16.07%	大買/鉅額交易
2024/03/26	176	92.28	35	92.46	92.60	141	1,606	8.78%	大買/鉅額交易
2024/03/25	10	92.85	0	0.00	93.10	10	1,696	0.59%
2024/03/22	90	92.17	3	92.73	92.80	87	1,725	5.04%
2024/03/21	54	92.66	20	92.73	92.80	34	1,764	1.93%
2024/03/20	12	92.70	1	93.00	92.20	11	1,851	0.59%
2024/03/19	5	92.82	8	94.00	93.20	-3	2,000	-0.15%
2024/03/18	2	91.50	20	91.01	91.50	-18	1,997	-0.90%
2024/03/15	9	90.26	12	90.77	90.80	-3	1,997	-0.15%
2024/03/14	1	89.50	45	89.88	89.90	-44	2,027	-2.17%
2024/03/13	36	90.18	46	89.77	90.40	-10	2,002	-0.50%
2024/03/12	24	89.41	10	89.60	89.40	14	1,950	0.72%
2024/03/11	65	87.36	42	87.57	88.00	23	1,912	1.20%
2024/03/08	3	89.10	134	88.39	87.80	-131	1,884	-6.95%	大賣/鉅額交易
2024/03/07	22	86.30	90	86.55	88.30	-68	1,781	-3.82%
2024/03/06	1	85.10	35	84.95	84.90	-34	1,677	-2.03%
2024/03/05	1	83.20	11	83.68	83.50	-10	1,617	-0.62%
2024/03/04	0	0.00	1	82.60	82.80	-1	1,601	-0.06%
2024/03/01	2	82.40	0	0.00	83.00	2	1,588	0.13%
2024/02/29	0	0.00	95	80.91	81.30	-95	1,574	-6.03%
2024/02/27	1	82.80	36	82.94	82.10	-35	1,555	-2.25%
2024/02/26	2	83.55	1	83.30	83.40	1	1,538	0.06%
2024/02/23	8	83.51	26	83.50	83.10	-18	1,532	-1.17%
2024/02/22	7	83.36	14	83.70	83.40	-7	1,523	-0.46%
2024/02/21	32	83.95	0	0.00	83.90	32	1,509	2.12%
2024/02/20	0	0.00	8	84.56	83.80	-8	1,500	-0.53%
2024/02/19	7	84.56	0	0.00	84.80	7	1,488	0.47%
2024/02/16	4	84.30	0	0.00	84.30	4	1,479	0.27%
2024/02/15	30	83.81	16	84.07	83.60	14	1,462	0.96%
2024/02/05	6	84.45	13	84.39	84.30	-7	1,447	-0.48%
2024/02/02	47	84.41	0	0.00	84.30	47	1,436	3.27%
2024/02/01	47	83.81	3	83.93	84.10	44	1,431	3.07%
2024/01/31	10	83.51	0	0.00	83.20	10	1,424	0.70%
2024/01/30	13	84.16	1	83.90	84.10	12	1,416	0.85%
2024/01/29	6	84.90	20	84.66	84.90	-14	1,409	-0.99%
2024/01/26	0	0.00	15	86.25	85.60	-15	1,395	-1.08%
2024/01/25	0	0.00	34	87.72	87.40	-34	1,380	-2.46%
2024/01/24	0	0.00	6	85.22	85.00	-6	1,330	-0.45%
2024/01/23	7	85.80	12	85.65	85.70	-5	1,324	-0.38%
2024/01/22	13	85.66	14	85.53	86.00	-1	1,318	-0.08%
2024/01/19	72	85.51	6	84.92	85.60	66	1,313	5.03%
2024/01/18	48	84.89	1	84.80	85.10	47	1,307	3.59%
2024/01/17	57	84.90	3	84.60	84.60	54	1,304	4.14%
2024/01/16	6	85.43	27	85.81	85.30	-21	1,295	-1.62%
2024/01/15	0	0.00	17	85.91	86.30	-17	1,285	-1.32%
2024/01/12	1	84.60	12	84.67	85.20	-11	1,277	-0.86%
2024/01/11	54	83.58	7	83.64	84.40	47	1,270	3.70%
2024/01/10	30	84.44	44	84.29	84.30	-14	1,247	-1.12%
2024/01/09	77	85.84	53	85.62	85.10	24	1,240	1.93%
2024/01/08	112	85.49	13	85.35	85.30	99	1,227	8.07%	大買/
2024/01/05	170	85.55	171	85.07	85.10	-1	1,217	-0.08%	大買/大賣/
2024/01/04	99	87.06	16	87.18	86.30	83	1,191	6.97%
2024/01/03	123	88.11	17	88.12	87.70	106	1,173	9.03%	大買/鉅額交易
2024/01/02	2	90.00	25	90.79	88.80	-23	1,162	-1.98%
2023/12/29	22	89.77	18	89.62	89.90	4	1,142	0.35%
2023/12/28	91	90.37	4	90.58	90.00	87	1,130	7.70%
2023/12/27	140	90.46	36	90.18	90.50	104	1,114	9.33%	大買/鉅額交易
2023/12/26	32	88.55	6	89.08	88.90	26	1,072	2.42%
2023/12/25	0	0.00	2	90.10	89.10	-2	1,001	-0.20%
2023/12/22	52	98.99	2	99.45	98.90	50	904	5.53%
2023/12/21	25	98.48	1	98.30	98.00	24	879	2.73%
2023/12/20	142	99.45	121	99.52	99.80	21	850	2.47%	大買/大賣/
2023/12/19	73	96.65	64	96.36	96.40	9	715	1.26%
2023/12/18	314	96.52	7	97.54	98.00	307	670	45.78%	大買/鉅額交易
2023/12/15	281	96.35	22	97.60	96.60	259	600	43.10%	大買/鉅額交易
2023/12/14	50	92.11	62	91.66	96.50	-12	495	-2.42%
2023/12/13	51	87.69	13	88.10	88.60	38	318	11.93%
2023/12/12	0	0.00	6	86.05	85.50	-6	273	-2.20%
2023/12/11	13	84.58	8	85.04	87.50	5	248	2.01%
2023/12/08	24	81.58	0	0.00	81.70	24	183	13.11%
2023/12/07	16	81.32	4	81.50	81.40	12	181	6.61%
2023/12/06	7	82.01	2	81.80	81.80	5	180	2.78%
2023/12/05	4	81.40	4	81.10	81.60	0	176	0.00%
2023/12/04	2	81.10	8	81.26	81.40	-6	175	-3.43%
2023/12/01	19	80.72	0	0.00	81.10	19	177	10.71%
2023/11/30	0	0.00	4	80.55	80.50	-4	178	-2.25%
2023/11/28	0	0.00	9	80.39	80.50	-9	175	-5.14%
2023/11/27	0	0.00	6	80.57	80.30	-6	175	-3.42%
2023/11/24	0	0.00	8	80.90	80.80	-8	176	-4.54%
2023/11/22	3	80.27	0	0.00	80.20	3	171	1.75%
2023/11/21	1	80.00	9	79.98	79.90	-8	171	-4.67%
2023/11/20	0	0.00	15	79.96	79.90	-15	170	-8.79%
2023/11/17	0	0.00	9	80.29	80.20	-9	168	-5.33%
2023/11/16	10	80.00	4	79.90	80.00	6	167	3.58%
2023/11/15	0	0.00	1	79.30	79.40	-1	164	-0.61%
2023/11/14	0	0.00	4	78.95	79.10	-4	164	-2.43%
2023/11/13	0	0.00	9	78.83	78.80	-9	165	-5.44%
2023/11/10	0	0.00	5	78.90	78.80	-5	164	-3.03%
2023/11/09	6	78.95	0	0.00	79.00	6	166	3.60%
2023/11/08	4	79.20	0	0.00	79.00	4	169	2.36%
2023/11/07	8	79.20	0	0.00	79.00	8	167	4.77%
2023/11/06	0	0.00	4	78.90	79.00	-4	170	-2.35%
2023/11/02	0	0.00	8	78.40	78.30	-8	171	-4.67%
2023/10/31	8	78.86	16	78.68	78.50	-8	173	-4.62%
2023/10/30	3	78.97	5	79.00	78.80	-2	176	-1.13%
2023/10/26	0	0.00	3	78.90	78.80	-3	182	-1.64%
2023/10/25	0	0.00	1	79.40	79.10	-1	188	-0.53%
2023/10/24	8	78.73	1	78.70	78.70	7	192	3.64%
2023/10/20	0	0.00	14	78.55	78.70	-14	203	-6.88%
2023/10/19	2	78.75	10	78.57	78.70	-8	205	-3.88%
2023/10/18	1	78.90	10	78.84	78.80	-9	208	-4.32%
2023/10/17	0	0.00	2	79.05	79.10	-2	213	-0.94%
2023/10/16	0	0.00	3	79.60	79.40	-3	213	-1.40%
2023/10/13	12	79.62	2	79.55	79.50	10	217	4.60%
2023/10/12	0	0.00	1	79.50	79.70	-1	220	-0.45%
2023/10/11	0	0.00	1	79.30	79.30	-1	224	-0.45%
2023/10/06	9	80.13	2	80.15	80.20	7	224	3.12%
2023/10/05	0	0.00	7	80.73	80.70	-7	223	-3.13%
2023/10/04	4	80.50	0	0.00	80.70	4	225	1.77%
2023/10/03	4	80.70	1	80.60	80.60	3	228	1.31%
2023/10/02	0	0.00	3	80.67	80.70	-3	230	-1.30%
2023/09/28	2	80.45	4	80.33	80.30	-2	234	-0.85%
2023/09/27	0	0.00	2	80.40	80.30	-2	238	-0.84%
2023/09/26	14	80.74	0	0.00	80.60	14	243	5.76%
2023/09/25	5	80.86	0	0.00	80.70	5	245	2.04%
2023/09/22	9	80.83	4	80.75	81.00	5	245	2.04%
2023/09/21	10	80.84	2	81.15	81.00	8	246	3.25%
2023/09/20	13	81.42	13	81.33	81.20	0	245	0.00%
2023/09/19	7	81.77	0	0.00	81.80	7	246	2.84%
2023/09/18	15	81.84	0	0.00	82.30	15	247	6.07%
2023/09/15	15	82.42	0	0.00	82.20	15	246	6.09%
2023/09/14	34	82.52	0	0.00	82.80	34	242	14.04%
2023/09/13	8	81.36	0	0.00	81.40	8	236	3.39%
2023/09/12	9	80.96	0	0.00	80.80	9	239	3.75%
2023/09/11	26	81.00	0	0.00	80.80	26	242	10.74%
2023/09/08	12	81.11	0	0.00	81.00	12	244	4.90%
2023/09/07	6	81.22	0	0.00	81.30	6	249	2.41%
2023/09/06	15	81.53	0	0.00	81.60	15	253	5.92%
2023/09/05	7	80.83	0	0.00	81.00	7	251	2.79%
2023/09/01	1	80.20	0	0.00	80.10	1	265	0.38%
2023/08/31	2	80.00	3	79.97	80.00	-1	268	-0.37%
2023/08/30	9	79.92	0	0.00	80.00	9	273	3.29%
2023/08/29	12	79.38	0	0.00	79.30	12	275	4.35%
2023/08/24	4	79.48	0	0.00	79.30	4	290	1.38%
2023/08/23	12	79.20	0	0.00	79.30	12	292	4.10%
2023/08/22	3	79.00	4.4	79.18	79.00	-1.4	294	-0.46%
2023/08/17	0	0.00	2	79.75	79.90	-2	297	-0.67%
2023/08/14	16	80.37	0	0.00	80.20	16	300	5.32%
2023/08/11	1	80.70	0	0.00	80.80	1	298	0.34%
2023/08/10	1	80.40	2	80.20	80.80	-1	298	-0.33%
2023/08/09	22	81.20	0	0.00	81.00	22	297	7.40%
2023/08/07	2	80.65	0	0.00	80.80	2	290	0.69%
2023/08/04	1	80.80	0	0.00	80.50	1	294	0.34%
2023/08/02	1	81.10	0	0.00	80.60	1	293	0.34%
2023/08/01	5	80.46	0	0.00	80.40	5	291	1.72%
2023/07/31	19	80.63	0	0.00	80.40	19	290	6.55%
2023/07/28	0	0.00	13	80.18	80.10	-13	286	-4.54%
2023/07/27	9	81.00	0	0.00	80.80	9	281	3.20%
2023/07/26	18	80.51	0	0.00	81.10	18	278	6.46%
2023/07/21	28	80.03	0	0.00	80.40	28	267	10.46%
2023/07/20	3	79.93	0	0.00	80.00	3	269	1.11%
2023/07/19	10	79.17	0	0.00	79.00	10	264	3.78%
2023/07/18	4	79.03	2	78.60	79.10	2	267	0.75%
2023/07/14	17	78.34	0	0.00	78.30	17	267	6.36%
2023/07/11	0	0.00	1	79.20	78.80	-1	269	-0.37%
2023/07/10	4	79.13	8	78.99	79.10	-4	271	-1.47%
2023/07/07	9	79.61	1	79.60	79.50	8	274	2.91%
2023/07/06	20	79.92	1	80.30	79.80	19	281	6.75%
2023/07/05	6	79.63	0	0.00	79.50	6	288	2.08%
2023/07/04	8	79.45	0	0.00	79.80	8	331	2.42%
2023/07/03	1	79.40	0	0.00	79.10	1	355	0.28%
2023/06/30	2	79.10	0	0.00	79.20	2	370	0.54%
2023/06/29	0	0.00	1	79.20	79.00	-1	382	-0.26%
2023/06/28	0	0.00	7	79.03	79.00	-7	388	-1.80%
2023/06/27	0	0.00	13	78.92	78.80	-13	393	-3.30%
2023/06/26	16	79.13	6	79.18	79.20	10	397	2.51%
2023/06/21	25	78.84	16	78.81	78.80	9	402	2.24%
2023/06/20	0	0.00	11	78.90	79.00	-11	406	-2.70%
2023/06/19	0	0.00	4	79.23	79.00	-4	415	-0.96%
2023/06/16	8	79.76	12	79.78	79.50	-4	417	-0.96%
2023/06/15	4	80.05	13	80.12	80.10	-9	417	-2.16%
2023/06/14	0	0.00	6	80.12	80.40	-6	420	-1.43%
2023/06/12	0	0.00	1	80.10	80.00	-1	424	-0.24%
2023/06/08	6	81.53	0	0.00	81.40	6	427	1.40%
2023/06/05	0	0.00	0.6	79.40	79.60	-0.6	470	-0.14%
2023/06/01	0	0.00	2	78.40	78.60	-2	462	-0.43%
2023/05/31	0	0.00	17	78.81	78.60	-17	460	-3.69%
2023/05/30	0	0.00	22	77.68	78.00	-22	453	-4.85%
2023/05/29	0	0.00	5	77.70	77.80	-5	456	-1.10%
2023/05/24	1	77.30	0	0.00	77.60	1	465	0.21%
2023/05/23	4	77.50	0	0.00	77.40	4	464	0.86%
2023/05/22	16	77.31	0	0.00	77.40	16	463	3.45%
2023/05/19	2	76.65	0	0.00	76.70	2	462	0.43%
2023/05/18	26	76.42	0	0.00	76.50	26	462	5.63%
2023/05/17	12	76.19	0	0.00	76.20	12	458	2.62%
2023/05/16	2	75.65	0	0.00	75.60	2	458	0.44%
2023/05/11	2	76.10	4	76.25	75.80	-2	457	-0.44%
2023/05/10	4	76.20	0	0.00	77.10	4	456	0.88%
2023/05/09	3	77.07	0	0.00	76.90	3	457	0.66%
2023/05/08	18	76.97	0	0.00	77.00	18	460	3.91%
2023/05/04	7	77.40	0	0.00	77.50	7	464	1.51%
2023/05/02	1	76.30	1	76.60	76.60	0	467	0.00%
2023/04/28	0	0.00	2	75.80	76.20	-2	469	-0.43%
2023/04/27	1	75.00	0	0.00	75.10	1	469	0.21%
2023/04/26	8	75.08	0	0.00	75.20	8	469	1.70%
2023/04/25	1	75.40	24	75.67	75.20	-23	469	-4.90%
2023/04/21	0	0.00	31	76.95	76.50	-31	468	-6.62%
2023/04/20	18	76.99	4	77.00	77.00	14	463	3.02%
2023/04/19	5	77.30	7	77.26	77.10	-2	459	-0.44%
2023/04/18	3	77.50	9	77.42	77.40	-6	457	-1.31%
2023/04/17	2	77.90	8	77.91	77.90	-6	454	-1.32%
2023/04/14	0	0.00	13	77.74	77.80	-13	451	-2.88%
2023/04/13	1	77.70	9	77.70	77.70	-8	446	-1.79%
2023/04/12	0	0.00	8	77.93	77.80	-8	442	-1.81%
2023/04/11	23	77.64	4	77.60	78.10	19	436	4.35%
2023/04/10	0	0.00	43	77.13	76.90	-43	427	-10.05%
2023/04/07	90	76.80	30	76.70	77.00	60	414	14.48%
2023/04/06	1	81.90	0	0.00	82.20	1	367	0.27%
2023/03/28	0	0.00	4	81.70	81.70	-4	305	-1.31%
2023/03/27	0	0.00	1	82.10	82.10	-1	297	-0.34%
2023/03/24	7	82.50	1	82.50	82.20	6	292	2.05%
2023/03/23	0	0.00	2	82.40	82.50	-2	285	-0.70%
2023/03/22	21	82.79	4	82.53	82.60	17	279	6.09%
2023/03/21	0	0.00	1	81.40	81.40	-1	269	-0.37%
2023/03/20	2	81.20	0	0.00	81.30	2	264	0.76%
2023/03/17	1	80.70	0	0.00	80.30	1	260	0.38%
2023/03/16	8	80.54	0	0.00	79.80	8	254	3.14%
2023/03/15	9	82.31	9	82.33	81.30	0	248	0.00%
2023/03/14	0	0.00	3	82.43	82.50	-3	245	-1.22%
2023/03/13	0	0.00	8	81.73	82.00	-8	239	-3.33%
2023/03/10	0	0.00	18	82.88	82.40	-18	236	-7.61%
2023/03/09	0	0.00	19	84.05	84.00	-19	227	-8.34%
2023/03/08	12	83.44	13	83.99	84.10	-1	214	-0.47%
2023/03/07	10	80.60	0	0.00	80.60	10	177	5.63%
2023/03/06	0	0.00	0.5	80.10	80.50	-0.5	176	-0.31%
2023/03/03	0	0.00	1	80.10	80.40	-1	175	-0.57%
2023/03/02	0	0.00	8	80.14	80.30	-8	175	-4.55%
2023/03/01	0	0.00	23	81.05	80.70	-23	173	-13.25%
2023/02/24	22	81.65	14	81.17	81.90	8	167	4.78%
2023/02/21	0	0.00	2	79.10	79.10	-2	154	-1.29%
2023/02/17	0	0.00	2	78.80	78.80	-2	154	-1.29%
2023/02/16	0	0.00	1	79.00	79.10	-1	154	-0.65%
2023/02/15	0	0.00	4	79.15	78.90	-4	156	-2.56%
2023/02/14	4	79.48	1	79.40	79.70	3	157	1.90%
2023/02/13	6	78.77	1	78.90	79.00	5	164	3.04%
2023/02/10	5	79.02	3	78.97	79.00	2	165	1.21%
2023/02/09	0	0.00	4	79.15	79.10	-4	164	-2.43%
2023/02/08	0	0.00	7	79.07	79.10	-7	162	-4.31%
2023/02/07	0	0.00	6	78.48	79.10	-6	160	-3.74%
2023/02/06	14	77.73	1	77.50	77.80	13	155	8.36%
2023/02/03	0	0.00	4	77.13	77.70	-4	153	-2.61%
2023/02/02	6	77.00	1	77.40	77.50	5	149	3.34%
2023/02/01	2	76.90	5	76.46	76.60	-3	145	-2.06%
2023/01/30	0	0.00	2	76.20	75.70	-2	139	-1.43%
2023/01/17	7	75.43	0	0.00	75.30	7	137	5.08%
2023/01/16	0	0.00	7	74.69	74.30	-7	136	-5.12%
2023/01/13	5	74.98	7	75.06	74.80	-2	135	-1.47%
2023/01/12	0	0.00	4	75.35	75.30	-4	134	-2.97%
2023/01/11	13	75.72	4	75.30	75.80	9	133	6.73%
2023/01/10	14	74.57	0	0.00	74.50	14	129	10.81%
2023/01/09	4	74.48	1	74.30	74.40	3	130	2.30%
2023/01/06	3	73.97	1	73.90	74.00	2	130	1.53%
2023/01/05	0	0.00	4	73.50	73.40	-4	131	-3.05%
2023/01/04	0	0.00	4	73.08	73.00	-4	133	-3.00%
2023/01/03	0	0.00	9	72.89	72.70	-9	134	-6.67%
2022/12/28	1	73.30	0	0.00	73.00	1	136	0.73%
2022/12/27	0	0.00	6	73.72	73.80	-6	137	-4.36%
2022/12/26	0	0.00	3	73.37	73.50	-3	137	-2.17%
2022/12/23	0	0.00	2	73.20	73.10	-2	138	-1.44%
2022/12/22	7	73.40	0	0.00	73.20	7	139	5.01%
2022/12/21	6	73.45	0	0.00	73.30	6	143	4.19%
2022/12/20	8	74.41	14	74.43	73.60	-6	143	-4.18%
2022/12/19	6	74.80	0	0.00	74.80	6	144	4.14%
2022/12/16	14	74.94	1	74.80	74.80	13	145	8.96%
2022/12/15	22	75.07	0	0.00	75.10	22	145	15.08%
2022/12/14	12	75.10	0	0.00	75.00	12	146	8.22%
2022/12/09	3	75.50	0	0.00	75.30	3	147	2.03%
2022/12/08	4	74.98	0	0.00	75.00	4	148	2.70%
2022/12/07	2	75.45	7	75.63	75.10	-5	148	-3.38%
2022/12/06	1	75.70	9	76.03	75.70	-8	148	-5.39%
2022/12/05	1	76.80	19	76.58	76.60	-18	146	-12.28%
2022/12/02	5	76.14	1.5	75.91	75.90	3.5	145	2.43%
2022/12/01	0	0.00	2	75.45	75.30	-2	143	-1.40%
2022/11/30	13	75.00	0	0.00	74.50	13	147	8.84%
2022/11/29	0	0.00	1	73.00	73.70	-1	146	-0.68%
2022/11/28	1	73.40	4	73.03	73.40	-3	147	-2.04%
2022/11/25	0	0.00	2	73.70	73.10	-2	148	-1.34%
2022/11/23	2	72.45	0	0.00	72.90	2	147	1.36%
2022/11/22	0	0.00	8	72.03	72.20	-8	148	-5.39%
2022/11/21	8	72.54	7	72.56	72.20	1	149	0.67%
2022/11/18	0	0.00	14	72.98	72.70	-14	149	-9.37%
2022/11/17	20	72.92	2	72.50	73.20	18	149	12.04%
2022/11/16	1	72.10	2	72.30	72.10	-1	149	-0.67%
2022/11/15	0	0.00	1	72.30	72.40	-1	150	-0.66%
2022/11/14	1	72.10	1	72.10	72.30	0	155	0.00%
2022/11/11	1	72.80	12	72.44	72.10	-11	156	-7.04%
2022/11/10	37	71.71	0	0.00	72.00	37	155	23.78%
2022/11/09	8	70.39	6	71.78	70.20	2	153	1.30%
2022/11/08	7	72.60	2	72.50	72.20	5	149	3.34%
2022/11/07	9	72.02	0	0.00	72.00	9	150	5.98%
2022/11/03	2	71.05	0	0.00	71.30	2	162	1.23%
2022/11/02	12	70.49	3	70.77	70.80	9	163	5.50%
2022/11/01	0	0.00	3	69.23	69.80	-3	164	-1.83%
2022/10/31	0	0.00	1	68.30	68.40	-1	163	-0.61%
2022/10/28	0	0.00	2	67.90	68.00	-2	166	-1.20%
2022/10/27	3	68.20	3	68.20	68.40	0	167	0.00%
2022/10/26	2	68.10	2	68.25	67.60	0	169	0.00%
2022/10/25	0	0.00	1	67.90	68.90	-1	169	-0.59%
2022/10/24	1	69.00	1	68.80	68.70	0	169	0.00%
2022/10/21	0	0.00	1	69.50	69.30	-1	170	-0.59%
2022/10/20	3	69.07	0	0.00	69.20	3	176	1.70%
2022/10/19	2	70.05	0	0.00	69.90	2	177	1.12%
2022/10/18	8	69.45	0	0.00	70.00	8	177	4.50%
2022/10/17	3	69.27	3	68.10	69.40	0	177	0.00%
2022/10/14	2	69.50	4	69.55	69.60	-2	177	-1.12%
2022/10/13	1	68.40	9	69.00	68.20	-8	181	-4.42%
2022/10/12	8	70.06	4	69.85	70.40	4	182	2.20%
2022/10/11	0	0.00	8	70.76	70.60	-8	184	-4.33%
2022/10/07	4	72.70	0	0.00	72.60	4	186	2.15%
2022/10/06	0	0.00	7	71.81	71.80	-7	186	-3.74%
2022/10/05	0	0.00	6	72.12	71.80	-6	187	-3.19%
2022/10/04	0	0.00	2	71.50	71.80	-2	189	-1.06%
2022/10/03	0	0.00	1	70.80	70.60	-1	190	-0.53%
2022/09/29	1	70.00	9	69.74	70.00	-8	197	-4.05%
2022/09/28	11	69.22	0	0.00	69.10	11	199	5.50%
2022/09/26	0	0.00	2	72.30	72.20	-2	203	-0.99%
2022/09/23	1	75.40	5	74.90	75.30	-4	211	-1.89%
2022/09/22	3	75.00	5	73.68	75.40	-2	219	-0.91%
2022/09/21	0	0.00	7	74.56	74.60	-7	220	-3.17%
2022/09/20	0	0.00	3	75.03	75.00	-3	221	-1.35%
2022/09/19	0	0.00	4	75.00	75.00	-4	224	-1.78%
2022/09/16	0	0.00	7	76.00	75.50	-7	227	-3.08%
2022/09/15	1	76.70	2	76.60	76.50	-1	229	-0.44%
2022/09/14	0	0.00	5	76.60	76.40	-5	234	-2.13%
2022/09/13	16	76.68	3	76.80	76.90	13	235	5.51%
2022/09/12	0	0.00	4	75.48	75.50	-4	240	-1.67%
2022/09/08	0	0.00	5	75.60	75.60	-5	243	-2.06%
2022/09/07	4	74.98	2	74.90	75.00	2	246	0.81%
2022/09/06	0	0.00	1	77.10	75.60	-1	247	-0.40%
2022/09/05	0	0.00	4	76.88	76.60	-4	244	-1.63%
2022/09/02	0	0.00	11	77.67	77.70	-11	245	-4.47%
2022/09/01	1	79.20	18	78.84	78.60	-17	247	-6.87%
2022/08/31	0	0.00	2	79.55	79.60	-2	247	-0.81%
2022/08/30	1	78.50	0	0.00	78.50	1	249	0.40%
2022/08/29	0	0.00	6	78.28	78.30	-6	250	-2.40%
2022/08/26	1	79.60	11	79.67	79.60	-10	250	-3.99%
2022/08/25	0	0.00	4	79.40	79.40	-4	254	-1.57%
2022/08/24	0	0.00	10	79.41	79.30	-10	257	-3.89%
2022/08/23	1	79.80	8	79.28	79.90	-7	258	-2.71%
2022/08/22	0	0.00	14	79.37	79.30	-14	260	-5.38%
2022/08/19	10	78.87	0	0.00	79.90	10	260	3.84%
2022/08/18	15	77.61	2	78.20	78.20	13	258	5.03%
2022/08/17	4	77.28	2	77.25	77.20	2	259	0.77%
2022/08/16	0	0.00	17	78.24	78.00	-17	260	-6.54%
2022/08/15	0	0.00	2	78.80	79.00	-2	261	-0.76%
2022/08/12	3	78.37	0	0.00	78.60	3	264	1.13%
2022/08/11	12	77.84	17	77.75	77.90	-5	268	-1.86%
2022/08/10	0	0.00	20	76.87	77.20	-20	274	-7.30%
2022/08/09	9	74.00	1	73.40	74.50	8	272	2.93%
2022/08/08	5	73.10	0	0.00	73.40	5	276	1.81%
2022/08/05	10	72.82	0	0.00	72.90	10	280	3.57%
2022/08/04	0	0.00	1	72.20	72.10	-1	285	-0.35%
2022/08/03	2	73.50	8	73.36	73.20	-6	291	-2.06%
2022/08/02	19	73.33	7	73.53	73.10	12	303	3.95%
2022/08/01	4	74.18	2	74.25	74.50	2	315	0.63%
2022/07/29	1	73.60	6	73.45	73.70	-5	325	-1.54%
2022/07/28	1	72.80	16	73.18	73.20	-15	329	-4.56%
2022/07/27	15	72.59	1	72.70	73.20	14	332	4.21%
2022/07/26	4	71.43	1	71.40	71.40	3	331	0.90%
2022/07/25	3	72.27	0	0.00	72.10	3	335	0.90%
2022/07/22	7	73.06	1	73.00	73.00	6	341	1.76%
2022/07/21	7	73.07	0	0.00	73.00	7	362	1.93%
2022/07/20	5	72.76	3	72.40	72.40	2	371	0.54%
2022/07/19	5	72.30	0	0.00	72.40	5	379	1.32%
2022/07/18	38	70.85	2	70.40	71.20	36	380	9.46%
2022/07/15	2	69.00	0	0.00	68.70	2	380	0.52%
2022/07/14	0	0.00	2	66.60	68.10	-2	384	-0.52%
2022/07/13	0	0.00	7	67.10	67.00	-7	388	-1.80%
2022/07/11	0	0.00	7	67.56	67.70	-7	404	-1.73%
2022/07/08	0	0.00	1	68.20	68.10	-1	412	-0.24%
2022/07/07	8	66.33	1	66.70	66.70	7	422	1.66%
2022/07/04	3	66.67	0	0.00	66.30	3	482	0.62%
2022/07/01	0	0.00	13	68.46	67.10	-13	505	-2.57%
2022/06/30	0	0.00	4	70.45	71.30	-4	586	-0.68%
2022/06/29	0	0.00	11	73.18	73.10	-11	646	-1.70%
2022/06/28	0	0.00	3	74.13	74.00	-3	693	-0.43%
2022/06/24	0	0.00	2	73.95	73.70	-2	773	-0.26%
2022/06/22	0	0.00	11	74.83	74.70	-11	817	-1.34%
2022/06/21	17	76.29	0	0.00	76.80	17	834	2.04%
2022/06/20	63	76.35	0	0.00	75.60	63	850	7.41%
2022/06/17	47	77.51	0	0.00	77.20	47	862	5.45%
2022/06/16	20	79.07	0	0.00	78.00	20	893	2.24%
2022/06/15	37	79.96	0	0.00	79.70	37	913	4.05%
2022/06/14	38	79.39	0	0.00	80.00	38	942	4.03%
2022/06/13	6	79.85	0	0.00	79.60	6	992	0.60%
2022/06/10	27	80.12	0	0.00	80.20	27	1,047	2.58%
2022/06/09	15	79.57	0	0.00	79.50	15	1,084	1.38%
2022/06/08	16	79.85	0	0.00	79.70	16	1,158	1.38%
2022/06/07	22	79.60	0	0.00	79.20	22	1,403	1.57%
2022/06/06	4	80.18	0	0.00	79.70	4	1,431	0.28%
2022/06/02	1	80.50	0	0.00	80.60	1	1,439	0.07%
2022/05/31	0	0.00	10	79.30	79.60	-10	1,452	-0.69%
2022/05/30	11	79.24	4	79.13	79.40	7	1,454	0.48%
2022/05/27	16	78.18	0	0.00	78.30	16	1,452	1.10%
2022/05/26	25	78.04	2	78.00	77.80	23	1,453	1.58%
2022/05/25	7	77.64	0	0.00	77.40	7	1,457	0.48%
2022/05/24	9	78.39	0	0.00	77.50	9	1,471	0.61%
2022/05/23	3	78.93	0	0.00	78.60	3	1,472	0.20%
2022/05/20	2	78.90	4	78.75	79.10	-2	1,474	-0.14%
2022/05/19	3	78.27	20	77.90	78.80	-17	1,473	-1.15%
2022/05/17	5	76.32	0	0.00	76.80	5	1,466	0.34%
2022/05/16	1	75.80	0	0.00	76.10	1	1,463	0.07%
2022/05/13	60	75.59	0	0.00	76.60	60	1,462	4.10%
2022/05/12	14	75.54	5	75.36	75.00	9	1,474	0.61%
2022/05/11	61	75.38	0	0.00	75.50	61	1,472	4.14%
2022/05/10	19	75.31	0	0.00	75.40	19	1,469	1.29%
2022/05/09	2	78.85	0	0.00	77.50	2	1,463	0.14%
2022/05/06	12	79.03	0	0.00	80.20	12	1,455	0.82%
2022/05/05	6	80.60	0	0.00	80.30	6	1,452	0.41%
2022/05/04	35	80.09	0	0.00	80.00	35	1,501	2.33%
2022/05/03	22	79.47	0	0.00	79.20	22	1,502	1.46%
2022/04/29	0	0.00	17	80.51	80.30	-17	1,506	-1.13%
2022/04/28	9	80.02	0	0.00	80.00	9	1,512	0.60%
2022/04/27	17	79.65	0	0.00	80.40	17	1,511	1.12%
2022/04/26	15	82.59	2	82.10	82.30	13	1,505	0.86%
2022/04/25	7	84.37	6	84.23	83.80	1	1,510	0.07%
2022/04/22	14	87.31	0	0.00	87.10	14	1,525	0.92%
2022/04/21	15	87.52	0	0.00	87.60	15	1,558	0.96%
2022/04/20	0	0.00	11	87.42	87.50	-11	1,581	-0.70%
2022/04/19	0	0.00	24	87.87	87.80	-24	1,580	-1.52%
2022/04/18	0	0.00	17	87.55	87.60	-17	1,578	-1.08%
2022/04/15	2	87.60	22	87.25	87.30	-20	1,574	-1.27%
2022/04/14	0	0.00	87	88.04	88.00	-87	1,568	-5.55%
2022/04/13	10	88.13	56	88.04	88.30	-46	1,563	-2.94%
2022/04/12	0	0.00	16	87.44	87.10	-16	1,553	-1.03%
2022/04/11	1	88.70	20	89.91	88.50	-19	1,545	-1.23%
2022/04/08	27	92.71	12	93.03	92.00	15	1,521	0.99%
2022/04/07	17	94.66	5	94.94	94.00	12	1,508	0.80%
2022/04/06	0	0.00	24	95.32	96.20	-24	1,481	-1.62%
2022/04/01	58	112.41	0	0.00	113.00	58	1,391	4.17%
2022/03/31	20	112.28	0	0.00	111.50	20	1,325	1.51%
2022/03/30	27	112.63	2	113.25	112.50	25	1,280	1.95%
2022/03/29	0	0.00	24	113.83	113.50	-24	1,237	-1.94%
2022/03/28	7	114.00	1	114.50	114.00	6	1,207	0.50%
2022/03/25	0	0.00	36	115.03	114.50	-36	1,192	-3.02%
2022/03/24	0	0.00	7	115.29	115.50	-7	1,173	-0.60%
2022/03/23	0	0.00	13	114.62	114.50	-13	1,160	-1.12%
2022/03/22	28	113.95	2	113.75	114.50	26	1,149	2.26%
2022/03/21	5	114.00	9	114.22	113.50	-4	1,136	-0.35%
2022/03/18	20	115.60	8	115.75	115.50	12	1,104	1.09%
2022/03/17	19	116.08	8	116.25	116.50	11	1,089	1.01%
2022/03/16	13	116.62	9	116.11	115.00	4	1,066	0.38%
2022/03/15	33	119.61	9	119.83	118.00	24	1,019	2.35%
2022/03/14	23	120.52	128	120.79	121.00	-105	967	-10.85%	大賣/鉅額交易
2022/03/11	115	119.47	25	119.32	120.00	90	932	9.65%	大買/
2022/03/10	79	119.44	62	120.85	119.50	17	871	1.95%
2022/03/09	0	0.00	33	111.00	111.00	-33	627	-5.26%
2022/03/08	0	0.00	50	101.06	101.00	-50	610	-8.18%
2022/03/07	3	101.00	17	102.03	101.50	-14	616	-2.27%
2022/03/04	0	0.00	9	102.00	102.50	-9	641	-1.40%
2022/03/03	0	0.00	18	101.72	102.50	-18	652	-2.76%
2022/03/02	0	0.00	2	100.50	101.00	-2	670	-0.30%
2022/03/01	0	0.00	14	100.54	101.00	-14	681	-2.05%
2022/02/25	2	99.90	64	99.62	99.60	-62	694	-8.93%
2022/02/24	9	100.18	10	100.84	100.00	-1	714	-0.14%
2022/02/23	0	0.00	37	101.55	102.00	-37	700	-5.28%
2022/02/22	6.3	101.68	12	101.79	101.00	-5.7	700	-0.81%
2022/02/21	2	103.50	3	102.50	103.00	-1	698	-0.14%
2022/02/18	0	0.00	17	102.26	102.00	-17	694	-2.45%
2022/02/17	0	0.00	1	101.50	102.00	-1	693	-0.14%
2022/02/16	0	0.00	9	101.11	101.00	-9	692	-1.30%
2022/02/15	0	0.00	4	100.88	100.50	-4	691	-0.58%
2022/02/14	2	100.00	2	100.25	100.00	0	689	0.00%
2022/02/11	0	0.00	13	103.35	103.00	-13	679	-1.91%
2022/02/10	1	104.00	2	103.50	103.50	-1	679	-0.15%
2022/02/09	2	104.00	8	104.00	103.00	-6	688	-0.87%
2022/02/08	7	103.50	29	102.83	103.50	-22	687	-3.20%
2022/02/07	1	102.00	6	101.50	102.00	-5	683	-0.73%
2022/01/26	17	101.34	21	101.77	101.50	-4	679	-0.59%
2022/01/25	3	104.00	0	0.00	103.00	3	634	0.47%
2022/01/24	3	102.83	0	0.00	103.50	3	648	0.46%
2022/01/21	18	104.94	1	104.00	104.00	17	702	2.42%
2022/01/20	1	106.50	11	106.73	106.50	-10	701	-1.43%
2022/01/19	9	106.78	0	0.00	107.50	9	707	1.27%
2022/01/18	4	107.38	0	0.00	106.50	4	702	0.57%
2022/01/17	2	108.00	16	108.22	108.50	-14	693	-2.02%
2022/01/14	0	0.00	23	105.67	108.00	-23	668	-3.44%
2022/01/13	0	0.00	3	105.50	105.50	-3	638	-0.47%
2022/01/12	1	102.00	0	0.00	102.50	1	617	0.16%
2022/01/07	4	102.00	0	0.00	101.50	4	622	0.64%
2022/01/06	1	102.00	0	0.00	101.50	1	625	0.16%
2022/01/05	2	102.00	0	0.00	101.50	2	626	0.32%
2022/01/03	0	0.00	6	102.58	102.50	-6	624	-0.96%
2021/12/30	3	102.00	0	0.00	102.50	3	621	0.48%
2021/12/29	7	100.50	0	0.00	101.00	7	610	1.15%
2021/12/28	12	100.63	0	0.00	100.50	12	613	1.95%
2021/12/27	0	0.00	15	100.47	101.00	-15	618	-2.43%
2021/12/23	6	99.28	0	0.00	99.40	6	621	0.97%
2021/12/22	2	99.60	16	99.28	98.50	-14	629	-2.22%
2021/12/20	6	98.90	2	98.30	98.40	4	609	0.66%
2021/12/17	5	98.40	0	0.00	98.40	5	611	0.82%
2021/12/16	3	99.53	0	0.00	99.40	3	607	0.49%
2021/12/15	4	100.35	24	99.83	99.80	-20	604	-3.31%
2021/12/14	0	0.00	2	100.75	100.00	-2	604	-0.33%
2021/12/13	1	101.00	0	0.00	101.00	1	600	0.17%
2021/12/10	10	100.05	0	0.00	100.00	10	597	1.67%
2021/12/09	2	101.00	0	0.00	100.00	2	599	0.33%
2021/12/07	24	101.13	0	0.00	101.00	24	598	4.01%
2021/12/06	10	101.55	0	0.00	100.50	10	599	1.67%
2021/12/03	4	100.50	0	0.00	100.50	4	590	0.68%
2021/12/02	10	100.45	1	101.50	99.60	9	594	1.51%
2021/12/01	0	0.00	5	102.00	101.50	-5	600	-0.83%
2021/11/30	16	104.38	6	103.50	103.00	10	596	1.68%
2021/11/29	14	100.32	4	101.00	101.50	10	574	1.74%
2021/11/26	17	101.29	3	100.17	101.00	14	567	2.47%
2021/11/25	7	99.79	0	0.00	100.00	7	552	1.27%
2021/11/24	3	99.10	0	0.00	99.00	3	541	0.55%
2021/11/23	25	97.04	0	0.00	98.30	25	528	4.73%
2021/11/22	11	94.57	7	94.39	94.90	4	504	0.79%
2021/11/19	20	94.58	2	94.60	94.40	18	509	3.53%
2021/11/18	7	94.80	0	0.00	94.90	7	509	1.37%
2021/11/17	1	95.40	9	95.32	95.40	-8	511	-1.56%
2021/11/16	0	0.00	12	95.08	95.20	-12	519	-2.31%
2021/11/15	0	0.00	4	94.90	94.80	-4	529	-0.75%
2021/11/12	3	94.13	1	94.00	93.80	2	540	0.37%
2021/11/11	0	0.00	1	93.50	93.60	-1	559	-0.18%
2021/11/10	0	0.00	6	93.48	93.60	-6	581	-1.03%
2021/11/09	0	0.00	18	93.73	93.90	-18	584	-3.08%
2021/11/08	2	94.20	17	94.11	93.90	-15	587	-2.55%
2021/11/05	31	96.81	15	96.71	96.50	16	585	2.73%
2021/11/04	5	97.58	12	97.61	97.60	-7	589	-1.19%
2021/11/03	11	97.51	12	97.64	97.40	-1	592	-0.17%
2021/11/02	8	97.91	16	97.65	97.70	-8	597	-1.34%
2021/11/01	31	98.69	13	98.62	97.80	18	597	3.01%
2021/10/29	120	96.00	33	96.25	96.00	87	584	14.89%	大買/
2021/10/28	3	95.87	0.3	96.20	96.50	2.7	526	0.51%
2021/10/27	9	94.94	7	95.01	96.00	2	532	0.38%
2021/10/26	17.8	94.49	33	94.30	94.30	-15.2	527	-2.88%
2021/10/25	15	93.63	2	93.20	94.50	13	525	2.47%
2021/10/22	8	94.88	0	0.00	94.70	8	533	1.50%
2021/10/21	5	94.44	0	0.00	94.70	5	537	0.93%
2021/10/20	35	94.14	25	94.06	94.50	10	538	1.86%
2021/10/19	7	94.26	0	0.00	94.50	7	539	1.30%
2021/10/18	9	93.57	5	94.12	93.30	4	542	0.74%
2021/10/15	36.2	91.54	0	0.00	92.00	36.2	557	6.49%
2021/10/14	14	91.25	5	90.84	90.80	9	570	1.58%
2021/10/13	3	93.10	0	0.00	91.90	3	574	0.52%
2021/10/12	3	93.80	2	93.50	93.50	1	615	0.16%
2021/10/08	0	0.00	10.8	94.12	94.20	-10.8	666	-1.62%
2021/10/07	1	93.50	0	0.00	93.90	1	688	0.15%
2021/10/06	1	92.70	0	0.00	92.80	1	717	0.14%
2021/10/05	3	92.53	0	0.00	92.50	3	732	0.41%
2021/10/04	0	0.00	5	93.00	92.00	-5	754	-0.66%
2021/10/01	9	95.21	0	0.00	94.00	9	758	1.19%
2021/09/30	4	96.43	0	0.00	96.60	4	764	0.52%
2021/09/29	33	96.13	0	0.00	96.10	33	792	4.17%
2021/09/28	15	97.03	0	0.00	97.40	15	848	1.77%
2021/09/27	0	0.00	9	97.60	97.50	-9	923	-0.98%
2021/09/24	25.2	97.85	0	0.00	97.80	25.2	939	2.68%
2021/09/23	14	96.22	0	0.00	96.90	14	952	1.47%
2021/09/22	5	94.06	4	94.40	94.10	1	972	0.10%
2021/09/17	8	95.58	0	0.00	95.00	8	985	0.81%
2021/09/16	2	96.30	0	0.00	95.90	2	1,048	0.19%
2021/09/15	0	0.00	12	96.35	96.00	-12	1,179	-1.02%
2021/09/14	2	97.60	0	0.00	97.70	2	1,188	0.17%
2021/09/13	2	95.60	15	96.15	96.90	-13	1,188	-1.09%
2021/09/09	15	93.83	1	94.00	94.70	14	1,206	1.16%
2021/09/08	23	93.95	5	94.30	93.70	18	1,204	1.49%
2021/09/07	0	0.00	14	95.75	95.40	-14	1,203	-1.16%
2021/09/06	16	97.21	20	97.91	96.00	-4	1,199	-0.33%
2021/09/03	6	96.00	39	95.67	96.00	-33	1,184	-2.79%
2021/09/02	3	96.77	1	97.30	97.00	2	1,177	0.17%
2021/09/01	2	92.40	0	0.00	94.00	2	1,161	0.17%
2021/08/31	7.2	93.51	0	0.00	93.20	7.2	1,161	0.62%
2021/08/30	4.8	94.25	0	0.00	93.50	4.8	1,170	0.41%
2021/08/27	0	0.00	5	92.90	93.00	-5	1,174	-0.43%
2021/08/26	0	0.00	8	92.83	92.60	-8	1,176	-0.68%
2021/08/25	1	91.30	0	0.00	93.30	1	1,184	0.08%
2021/08/24	1	91.00	0	0.00	90.80	1	1,182	0.08%
2021/08/23	0	0.00	18	91.01	91.00	-18	1,187	-1.52%
2021/08/20	0	0.00	16	89.68	89.90	-16	1,187	-1.35%
2021/08/19	8	91.23	25	90.60	90.30	-17	1,213	-1.40%
2021/08/18	0	0.00	30	92.51	92.60	-30	1,212	-2.47%
2021/08/17	12	91.68	26	92.51	95.30	-14	1,209	-1.16%
2021/08/16	2	93.60	10	94.60	91.70	-8	1,194	-0.67%
2021/08/13	6.8	97.91	8	98.20	97.30	-1.2	1,178	-0.10%
2021/08/12	0	0.00	56	99.06	98.80	-56	1,178	-4.75%
2021/08/11	7	99.40	9	99.36	100.00	-2	1,182	-0.17%
2021/08/10	0	0.00	11	99.21	99.30	-11	1,189	-0.92%
2021/08/09	2	100.50	0	0.00	100.00	2	1,204	0.17%
2021/08/06	0	0.00	3	99.80	100.50	-3	1,225	-0.24%
2021/08/05	7	100.71	0	0.00	101.00	7	1,244	0.56%
2021/08/04	1	101.50	0	0.00	101.00	1	1,276	0.08%
2021/08/03	3	100.67	0	0.00	101.50	3	1,295	0.23%
2021/08/02	4.2	100.55	2	101.50	100.50	2.2	1,303	0.17%
2021/07/30	0	0.00	4	101.50	101.50	-4	1,308	-0.31%
2021/07/29	4	102.13	63	102.16	102.00	-59	1,337	-4.41%
2021/07/28	4	103.00	10	101.55	103.00	-6	1,349	-0.44%
2021/07/27	2	103.00	17	103.68	102.00	-15	1,386	-1.08%
2021/07/26	4	102.88	3	103.50	104.00	1	1,408	0.07%
2021/07/23	0	0.00	7	103.29	102.50	-7	1,414	-0.50%
2021/07/22	7.8	103.55	1	103.50	103.50	6.8	1,425	0.48%
2021/07/21	0	0.00	3	104.17	102.50	-3	1,433	-0.21%
2021/07/20	11	104.68	0	0.00	104.00	11	1,425	0.77%
2021/07/19	44	106.18	1	106.50	106.00	43	1,423	3.02%
2021/07/16	2	107.00	12	107.92	107.50	-10	1,434	-0.70%
2021/07/15	47	116.21	18	116.28	116.50	29	1,400	2.07%
2021/07/14	10	114.65	5	114.20	114.50	5	1,363	0.37%
2021/07/13	23	116.59	22	115.82	115.50	1	1,347	0.07%
2021/07/12	2	118.00	10	117.20	116.00	-8	1,325	-0.60%
2021/07/09	30	116.92	23	116.65	117.00	7	1,319	0.53%
2021/07/08	1	115.50	13	115.31	115.50	-12	1,328	-0.90%
2021/07/07	0	0.00	4	115.00	115.50	-4	1,341	-0.30%
2021/07/06	0	0.00	6	116.50	115.50	-6	1,361	-0.44%
2021/07/05	0	0.00	75	118.30	119.00	-75	1,362	-5.51%
2021/07/02	58	115.66	33	114.80	115.50	25	1,322	1.89%
2021/07/01	3	110.00	72	109.52	110.00	-69	1,269	-5.44%
2021/06/30	0	0.00	13	111.12	111.50	-13	1,283	-1.01%
2021/06/29	0	0.00	29	110.41	109.00	-29	1,302	-2.23%
2021/06/28	14	110.50	6	111.83	111.50	8	1,298	0.62%
2021/06/25	9	113.00	94	112.69	112.50	-85	1,299	-6.54%
2021/06/24	36	111.31	48	111.03	114.50	-12	1,260	-0.95%
2021/06/23	2	105.00	57	104.95	104.50	-55	1,151	-4.78%
2021/06/22	0	0.00	45	105.29	105.00	-45	1,174	-3.83%
2021/06/21	0	0.00	63	106.02	105.50	-63	1,196	-5.27%
2021/06/18	55	107.96	19	107.42	108.00	36	1,259	2.86%
2021/06/17	0	0.00	16	105.22	105.50	-16	1,419	-1.13%
2021/06/16	1	105.50	0	0.00	105.00	1	1,570	0.06%
2021/06/15	0	0.00	29	105.52	106.00	-29	1,678	-1.73%
2021/06/11	0	0.00	12	105.58	106.00	-12	1,785	-0.67%
2021/06/10	2	105.00	10	105.20	105.00	-8	1,822	-0.44%
2021/06/09	12	104.50	0	0.00	105.00	12	1,875	0.64%
2021/06/08	38	104.97	4	104.50	105.00	34	2,030	1.67%
2021/06/07	0	0.00	9	105.22	105.00	-9	2,057	-0.44%
2021/06/04	0	0.00	5	107.00	107.50	-5	2,204	-0.23%
2021/06/03	0	0.00	9	107.78	108.00	-9	2,225	-0.40%
2021/06/02	2	107.50	59	108.59	107.50	-57	2,243	-2.54%
2021/06/01	16	110.00	10	109.70	110.50	6	2,246	0.27%
2021/05/31	0	0.00	1	109.00	109.00	-1	2,270	-0.04%
2021/05/28	15.8	109.46	27	109.44	109.00	-11.2	2,291	-0.49%
2021/05/27	9	110.50	11	109.86	108.00	-2	2,312	-0.09%
2021/05/26	16	111.06	39	110.47	110.50	-23	2,316	-0.99%
2021/05/25	29	109.50	20	109.23	109.50	9	2,323	0.39%
2021/05/24	0	0.00	17	106.74	108.00	-17	2,344	-0.73%
2021/05/21	19	105.58	0	0.00	106.50	19	2,358	0.81%
2021/05/20	30	104.88	8	105.00	104.00	22	2,410	0.91%
2021/05/19	1	106.50	0	0.00	105.50	1	2,447	0.04%
2021/05/18	18	105.92	0	0.00	107.00	18	2,487	0.72%
2021/05/17	32	103.23	34	100.94	101.50	-2	2,515	-0.08%
2021/05/14	63	107.45	9	107.72	106.00	54	2,522	2.14%
2021/05/13	105	103.72	4	98.60	104.00	101	2,536	3.98%	大買/鉅額交易
2021/05/12	31	101.87	26	101.85	101.00	5	2,534	0.20%
2021/05/11	59	107.47	11	106.50	106.00	48	2,505	1.92%
2021/05/10	50	111.01	14	110.68	110.00	36	2,493	1.44%
2021/05/07	153	111.26	214	111.39	113.00	-61	2,522	-2.42%	大買/大賣/
2021/05/06	46	110.54	26	108.56	109.00	20	2,553	0.78%
2021/05/05	69	112.72	0	0.00	113.00	69	2,531	2.73%
2021/05/04	44	110.69	12	111.83	111.50	32	2,532	1.26%
2021/05/03	14	115.21	19	116.18	113.00	-5	2,490	-0.20%
2021/04/29	14.2	118.08	140	118.03	118.00	-125.8	2,468	-5.10%	大賣/鉅額交易
2021/04/28	20	118.40	7	119.07	119.00	13	2,469	0.53%
2021/04/27	22	120.20	35	121.19	119.00	-13	2,474	-0.53%
2021/04/26	20	120.60	0	0.00	121.50	20	2,479	0.81%
2021/04/23	45	118.73	0	0.00	119.00	45	2,506	1.80%
2021/04/22	25	120.08	50	119.84	119.00	-25	2,510	-1.00%
2021/04/21	15	119.97	119	119.75	119.50	-104	2,498	-4.16%	大賣/鉅額交易
2021/04/20	13	120.46	31	120.10	120.50	-18	2,499	-0.72%
2021/04/19	2	121.00	16	120.97	120.50	-14	2,511	-0.56%
2021/04/16	19	122.00	12	121.54	121.50	7	2,524	0.28%
2021/04/15	0	0.00	23	120.26	120.00	-23	2,547	-0.90%
2021/04/14	50	119.05	36	119.69	121.00	14	2,616	0.54%
2021/04/13	127	121.87	33	121.02	120.00	94	2,613	3.60%	大買/
2021/04/12	27	123.00	133	122.35	121.50	-106	2,599	-4.08%	大賣/鉅額交易
2021/04/09	0	0.00	8	126.06	124.00	-8	2,588	-0.31%
2021/04/08	1	128.50	0	0.00	127.50	1	2,561	0.04%
2021/04/07	16.8	126.60	16	126.78	126.50	0.8	2,539	0.03%
2021/04/06	9	126.72	146	127.03	126.00	-137	2,521	-5.43%	大賣/鉅額交易
2021/04/01	88	125.07	27	124.94	126.00	61	2,492	2.45%
2021/03/31	25	122.92	21	122.50	122.50	4	2,459	0.16%
2021/03/30	32	123.08	0	0.00	123.50	32	2,444	1.31%
2021/03/29	3	124.00	40	123.51	123.00	-37	2,431	-1.52%
2021/03/26	4	122.00	10	122.30	123.00	-6	2,412	-0.25%
2021/03/25	2	122.50	66	122.15	121.00	-64	2,402	-2.66%
2021/03/24	37	123.16	55	123.44	124.00	-18	2,374	-0.76%
2021/03/23	56	124.54	50	124.36	122.50	6	2,350	0.26%
2021/03/22	98.8	133.45	153	133.92	127.50	-54.2	2,282	-2.37%	大賣/
2021/03/19	83	130.54	166	130.50	132.50	-83	2,123	-3.91%	大賣/
2021/03/18	195	125.42	64	124.70	127.50	131	1,976	6.63%	大買/鉅額交易
2021/03/17	41	121.39	112	122.16	121.50	-71	1,878	-3.78%	大賣/
2021/03/16	15	118.97	92	118.88	119.00	-77	1,784	-4.31%
2021/03/15	7	119.14	67	120.07	120.00	-60	1,774	-3.38%
2021/03/12	132.8	118.80	54	119.29	122.00	78.8	1,786	4.41%	大買/
2021/03/11	22	112.80	17	112.76	114.00	5	1,662	0.30%
2021/03/10	135	114.97	109	115.35	112.00	26	1,635	1.59%	大買/大賣/
2021/03/09	46	107.83	2	107.00	110.00	44	1,483	2.97%
2021/03/08	9	108.50	22.7	107.18	107.00	-13.7	1,465	-0.93%
2021/03/05	7	106.00	6	105.25	106.00	1	1,459	0.07%
2021/03/04	18	107.14	47	106.99	107.50	-29	1,467	-1.98%
2021/03/03	55	103.15	18	103.06	105.00	37	1,469	2.52%
2021/03/02	7	107.57	44	107.61	106.50	-37	1,459	-2.53%
2021/02/26	16	107.72	30	108.10	109.00	-14	1,478	-0.95%
2021/02/25	12.9	106.45	8	105.81	108.00	4.9	1,490	0.33%
2021/02/24	20	109.23	19	107.84	105.50	1	1,486	0.07%
2021/02/23	15	105.47	31	105.24	106.00	-16	1,456	-1.10%
2021/02/22	34.6	105.90	49	106.16	107.00	-14.4	1,440	-1.00%
2021/02/19	59.7	104.71	29	103.19	107.50	30.7	1,385	2.22%
2021/02/18	27	101.30	23	99.88	102.00	4	1,343	0.30%
2021/02/17	91.3	96.43	10	95.44	98.10	81.3	1,300	6.25%
2021/02/05	29.7	93.63	53	93.70	93.90	-23.3	1,256	-1.85%
2021/02/04	45.9	92.59	13	92.08	93.40	32.9	1,227	2.68%
2021/02/03	31.8	91.07	12	90.05	92.00	19.8	1,193	1.66%
2021/02/02	2	89.35	22	89.36	89.50	-20	1,172	-1.71%
2021/02/01	22	88.99	25.7	89.07	89.00	-3.7	1,169	-0.32%
2021/01/29	38	90.92	32	90.69	89.90	6	1,160	0.52%
2021/01/28	26	91.41	35	91.58	89.30	-9	1,121	-0.80%
2021/01/27	27	89.74	21	89.56	90.20	6	1,075	0.56%
2021/01/26	33.5	89.43	37	89.22	89.50	-3.5	1,063	-0.33%
2021/01/25	1	88.50	21	88.12	88.30	-20	1,048	-1.91%
2021/01/22	55.5	88.91	8	88.61	89.00	47.5	1,043	4.55%
2021/01/21	42.1	89.04	38	88.58	88.90	4.1	1,043	0.39%
2021/01/20	49	88.92	132	88.34	87.90	-83	1,040	-7.98%	大賣/
2021/01/19	5	89.82	26	89.62	89.90	-21	1,019	-2.06%
2021/01/18	53	87.62	40	87.77	90.10	13	1,003	1.30%
2021/01/15	25	87.64	46	87.93	87.00	-21	964	-2.18%
2021/01/14	2	88.40	36	88.17	88.00	-34	948	-3.59%
2021/01/13	194.7	87.69	5	87.42	88.00	189.7	941	20.14%	大買/鉅額交易
2021/01/12	28	87.52	16	87.72	86.70	12	929	1.29%
2021/01/11	31	89.47	23	89.30	89.00	8	904	0.88%
2021/01/08	33	89.40	33	89.66	88.70	0	886	0.00%
2021/01/07	87	88.97	35	88.96	90.20	52	854	6.08%
2021/01/06	31.2	86.25	47	86.59	86.00	-15.8	778	-2.03%
2021/01/05	17.4	85.77	10	85.64	85.80	7.4	748	0.99%
2021/01/04	50	85.40	7	85.33	85.90	43	743	5.78%
2020/12/31	7	84.23	0	0.00	84.40	7	722	0.97%
2020/12/30	0	0.00	7	84.14	84.30	-7	721	-0.97%
2020/12/29	0	0.00	4	84.10	84.20	-4	722	-0.55%
2020/12/28	18.6	84.21	4	84.08	84.20	14.6	721	2.02%
2020/12/25	0	0.00	21	84.28	84.30	-21	719	-2.92%
2020/12/24	16	83.96	2	83.85	84.50	14	720	1.94%
2020/12/23	8	83.58	2	83.50	83.70	6	723	0.83%
2020/12/22	14.6	83.45	2	83.80	83.00	12.6	735	1.71%
2020/12/21	9	84.71	7	84.20	84.30	2	737	0.27%
2020/12/18	13	84.34	2	84.10	84.40	11	730	1.51%
2020/12/17	17	84.74	24	84.66	84.50	-7	732	-0.96%
2020/12/16	10	84.72	17	84.79	84.90	-7	736	-0.95%
2020/12/15	5	84.30	14	84.69	84.70	-9	733	-1.23%
2020/12/14	10	85.10	11	85.18	85.20	-1	725	-0.14%
2020/12/11	6	85.33	32	84.76	84.80	-26	726	-3.58%
2020/12/10	3	85.30	15	84.85	85.00	-12	714	-1.68%
2020/12/09	33.5	85.93	5	85.64	85.70	28.5	702	4.06%
2020/12/08	41	86.84	98	87.25	87.00	-57	677	-8.41%
2020/12/07	251	84.39	28	84.31	84.80	223	617	36.13%	大買/鉅額交易
2020/12/04	86	82.84	1	82.70	82.80	85	589	14.42%
2020/12/03	7	82.84	21	82.74	82.60	-14	597	-2.34%
2020/12/02	2	83.60	28	83.20	83.30	-26	623	-4.17%
2020/12/01	9	83.27	10	83.09	83.30	-1	629	-0.16%
2020/11/30	1	85.20	55	84.39	83.60	-54	630	-8.57%
2020/11/27	42	84.51	18	84.53	84.70	24	640	3.75%
2020/11/26	29	83.47	24	83.59	83.60	5	614	0.81%
2020/11/25	9	83.84	48	83.73	83.50	-39	601	-6.48%
2020/11/24	182	81.79	49	81.76	83.00	133	560	23.72%	大買/鉅額交易
2020/11/23	4	79.85	20	80.02	79.90	-16	518	-3.09%
2020/11/20	3	80.00	3	79.90	79.80	0	509	0.00%
2020/11/19	9	79.62	0	0.00	80.00	9	516	1.74%
2020/11/18	0	0.00	19	79.71	79.70	-19	521	-3.64%
2020/11/17	1	79.70	0	0.00	79.90	1	531	0.19%
2020/11/16	11	79.95	2	80.00	80.00	9	559	1.61%
2020/11/13	0	0.00	4	79.60	79.80	-4	567	-0.70%
2020/11/12	2	79.90	19	79.73	79.50	-17	575	-2.95%
2020/11/11	10	79.96	2	79.90	80.00	8	580	1.38%
2020/11/10	2	79.70	41	79.56	79.60	-39	589	-6.62%
2020/11/09	7	80.04	28	79.85	80.00	-21	595	-3.53%
2020/11/06	5	79.62	46	79.56	79.50	-41	596	-6.87%
2020/11/05	2	79.10	8	79.01	79.60	-6	610	-0.98%
2020/11/04	0	0.00	73	78.87	79.10	-73	626	-11.65%
2020/11/03	6	79.07	6	78.95	79.10	0	649	0.00%
2020/11/02	0	0.00	65	78.82	78.90	-65	680	-9.55%
2020/10/30	4	79.20	63	79.57	79.70	-59	706	-8.36%
2020/10/29	10	79.25	3	79.20	79.20	7	740	0.95%
2020/10/28	7	79.44	11	79.85	79.60	-4	782	-0.51%
2020/10/27	2	78.65	2	78.90	78.80	0	809	0.00%
2020/10/26	5	79.18	5	79.20	79.20	0	884	0.00%
2020/10/23	3	78.97	4	79.00	78.90	-1	972	-0.10%
2020/10/22	12	78.65	10	78.52	78.80	2	989	0.20%
2020/10/21	4	79.13	41	78.81	78.70	-37	1,009	-3.66%
2020/10/20	5	79.10	13	79.12	79.20	-8	1,039	-0.77%
2020/10/19	4	78.90	7	79.10	79.00	-3	1,059	-0.28%
2020/10/16	1	79.20	9	79.10	79.00	-8	1,070	-0.75%
2020/10/15	4	79.70	3	79.43	79.30	1	1,072	0.09%
2020/10/14	5	79.22	4	79.35	80.10	1	1,086	0.09%
2020/10/13	0	0.00	8	79.48	79.30	-8	1,094	-0.73%
2020/10/12	4	79.80	8	79.85	79.80	-4	1,101	-0.36%
2020/10/08	5	80.44	2	80.30	80.30	3	1,109	0.27%
2020/10/07	3	80.07	3	80.03	80.00	0	1,112	0.00%
2020/10/06	10	79.74	8	79.89	79.80	2	1,120	0.18%
2020/10/05	4	80.10	12	79.95	80.00	-8	1,131	-0.71%
2020/09/30	5	80.08	3	79.90	80.20	2	1,154	0.17%
2020/09/29	0	0.00	21	80.02	79.60	-21	1,166	-1.80%
2020/09/28	8	79.36	7	79.90	80.40	1	1,183	0.08%
2020/09/25	29	78.57	65	78.90	78.00	-36	1,198	-3.00%
2020/09/24	15	79.82	26	79.72	79.80	-11	1,195	-0.92%
2020/09/23	6	80.40	18	80.42	80.90	-12	1,203	-1.00%
2020/09/22	39	80.06	4	80.35	80.50	35	1,218	2.87%
2020/09/21	32	81.79	17	81.60	81.10	15	1,268	1.18%
2020/09/18	6	82.70	3	82.83	82.80	3	1,310	0.23%
2020/09/17	109	82.86	17	82.72	82.90	92	1,340	6.86%	大買/
2020/09/16	27.8	82.66	4	82.43	82.40	23.8	1,352	1.76%
2020/09/15	3	82.43	3	82.40	82.20	0	1,354	0.00%
2020/09/14	4	82.05	2	82.20	82.50	2	1,363	0.15%
2020/09/11	1	82.00	3	82.20	81.80	-2	1,371	-0.15%
2020/09/10	0	0.00	22	82.29	82.10	-22	1,379	-1.60%
2020/09/09	8	81.66	3	82.03	82.40	5	1,399	0.36%
2020/09/08	13	82.09	17	82.18	82.00	-4	1,410	-0.28%
2020/09/07	22	83.15	53	83.94	82.20	-31	1,427	-2.17%
2020/09/04	60	82.16	4	82.30	82.50	56	1,417	3.95%
2020/09/03	0	0.00	35	83.45	83.00	-35	1,418	-2.47%
2020/09/02	64	82.75	5	83.08	83.00	59	1,414	4.17%
2020/09/01	13	80.76	7	81.00	81.20	6	1,418	0.42%
2020/08/31	5	81.10	10	81.00	81.00	-5	1,429	-0.35%
2020/08/28	28	80.67	2	80.50	80.70	26	1,436	1.81%
2020/08/27	25	80.89	18	80.82	81.00	7	1,451	0.48%
2020/08/26	34	80.70	7	80.69	80.80	27	1,465	1.84%
2020/08/25	24	81.17	24	81.32	80.90	0	1,478	0.00%
2020/08/24	1	80.60	14	80.37	80.60	-13	1,490	-0.87%
2020/08/21	61	79.68	8	79.08	79.60	53	1,519	3.49%
2020/08/20	66	78.85	39	78.84	78.90	27	1,535	1.76%
2020/08/19	39	81.48	12	81.10	80.70	27	1,572	1.72%
2020/08/18	0	0.00	20	81.70	81.70	-20	1,586	-1.26%
2020/08/17	2	82.25	8	82.33	82.40	-6	1,619	-0.37%
2020/08/14	50	81.72	0	0.00	82.40	50	1,713	2.92%
2020/08/13	0	0.00	13	81.17	81.10	-13	1,776	-0.73%
2020/08/12	34	80.99	0	0.00	81.20	34	1,786	1.90%
2020/08/11	14	82.03	0	0.00	81.40	14	1,791	0.78%
2020/08/10	1	83.50	53	82.65	83.00	-52	1,793	-2.90%
2020/08/07	30	82.41	185	82.18	83.00	-155	1,800	-8.61%	大賣/鉅額交易
2020/08/06	50.2	83.07	219	82.69	82.10	-168.8	1,790	-9.43%	大賣/鉅額交易
2020/08/05	11	84.68	58	84.66	83.50	-47	1,777	-2.64%
2020/08/04	7	85.79	29	84.78	84.60	-22	1,777	-1.24%
2020/08/03	51	84.58	19	84.43	84.70	32	1,760	1.82%
2020/07/31	18	83.34	16	83.48	83.40	2	1,743	0.11%
2020/07/30	75	82.52	62	82.46	83.40	13	1,732	0.75%
2020/07/29	51	80.03	52	80.32	80.50	-1	1,674	-0.06%
2020/07/28	0	0.00	29	76.61	76.20	-29	1,595	-1.82%
2020/07/27	8	78.00	157	78.00	77.20	-149	1,601	-9.30%	大賣/鉅額交易
2020/07/24	35	78.99	17	78.49	78.60	18	1,609	1.12%
2020/07/23	34	77.95	5	77.86	78.30	29	1,593	1.82%
2020/07/22	21	77.06	3	76.80	77.50	18	1,606	1.12%
2020/07/21	2	76.45	8	76.24	76.30	-6	1,682	-0.36%
2020/07/20	0	0.00	11	76.18	76.00	-11	1,698	-0.65%
2020/07/17	0	0.00	11	77.12	77.00	-11	1,708	-0.64%
2020/07/16	1	77.40	0	0.00	77.70	1	1,752	0.06%
2020/07/15	6	77.48	15	77.17	77.10	-9	1,784	-0.50%
2020/07/14	14	77.22	6	77.10	77.00	8	1,823	0.44%
2020/07/13	8.6	77.69	6	77.30	77.40	2.6	1,859	0.14%
2020/07/10	205	76.99	14	76.91	76.70	191	1,922	9.93%	大買/鉅額交易
2020/07/09	13	78.35	32	78.00	77.70	-19	1,933	-0.98%
2020/07/08	22	77.02	11	76.90	77.30	11	1,927	0.57%
2020/07/07	0	0.00	33	77.73	77.10	-33	1,935	-1.70%
2020/07/06	73	77.40	0	0.00	77.80	73	1,940	3.76%
2020/07/03	0	0.00	12	76.89	76.70	-12	1,941	-0.62%
2020/07/02	0	0.00	27	77.34	77.00	-27	1,968	-1.37%
2020/07/01	3	77.80	15	77.62	77.80	-12	1,981	-0.61%
2020/06/30	16	76.27	20	76.10	76.20	-4	1,972	-0.20%
2020/06/29	6	80.67	117	80.55	80.20	-111	1,928	-5.75%	大賣/鉅額交易
2020/06/24	25	81.02	0	0.00	81.30	25	1,890	1.32%
2020/06/23	0	0.00	17	80.61	80.30	-17	1,899	-0.89%
2020/06/22	30	80.15	14	80.09	80.50	16	1,907	0.84%
2020/06/19	21	80.45	5	80.50	80.10	16	1,944	0.82%
2020/06/18	44	80.61	62	80.52	80.70	-18	1,966	-0.92%
2020/06/17	4	80.00	40	80.29	80.60	-36	1,976	-1.82%
2020/06/16	28	79.44	4	79.10	79.70	24	2,030	1.18%
2020/06/15	7	79.60	25	79.46	78.50	-18	2,087	-0.86%
2020/06/12	35	78.74	11	79.17	79.50	24	2,101	1.14%
2020/06/11	8	81.40	14	81.39	80.80	-6	2,103	-0.29%
2020/06/10	22	82.06	181	81.97	82.00	-159	2,110	-7.53%	大賣/鉅額交易
2020/06/09	30	81.74	3	81.50	81.70	27	2,161	1.25%
2020/06/08	0	0.00	28	82.84	81.40	-28	2,206	-1.27%
2020/06/05	45	82.72	0	0.00	82.90	45	2,213	2.03%
2020/06/04	0	0.00	9	82.58	82.60	-9	2,263	-0.40%
2020/06/03	2	82.85	11	82.52	83.10	-9	2,310	-0.39%
2020/06/02	2	83.80	27	84.33	82.80	-25	2,494	-1.00%
2020/06/01	12	82.78	7	82.69	83.30	5	2,502	0.20%
2020/05/29	52	81.84	8	81.64	81.90	44	2,498	1.76%
2020/05/28	14	84.10	42	83.76	81.20	-28	2,491	-1.12%
2020/05/27	72	83.84	5	84.32	84.10	67	2,464	2.72%
2020/05/26	26	86.73	51	87.07	83.10	-25	2,452	-1.02%
2020/05/25	35	80.77	15	80.32	82.50	20	2,387	0.84%
2020/05/22	15	80.60	33	80.19	80.80	-18	2,366	-0.76%
2020/05/21	2	78.30	24	80.55	81.20	-22	2,337	-0.94%
2020/05/20	343	75.79	15	74.71	77.50	328	2,247	14.59%	大買/鉅額交易
2020/05/19	31	73.96	7	74.00	74.10	24	2,183	1.10%
2020/05/18	222	72.78	0	0.00	73.00	222	2,167	10.24%	大買/鉅額交易
2020/05/15	18	72.08	0	0.00	72.40	18	2,160	0.83%
2020/05/14	214	73.78	33	73.51	72.60	181	2,148	8.42%	大買/鉅額交易
2020/05/13	11	73.93	0	0.00	74.60	11	2,130	0.52%
2020/05/12	69	74.33	5	74.44	74.60	64	2,128	3.01%
2020/05/11	301	73.92	1	73.60	74.40	300	2,130	14.08%	大買/鉅額交易
2020/05/08	0	0.00	39	72.94	72.90	-39	2,119	-1.84%
2020/05/07	40	72.42	3	72.17	72.70	37	2,149	1.72%
2020/05/06	71	71.86	31	71.78	71.60	40	2,138	1.87%
2020/05/05	23	70.56	1	70.50	70.90	22	2,137	1.03%
2020/05/04	33	70.49	0	0.00	70.30	33	2,166	1.52%
2020/04/30	30	71.51	15	71.45	71.30	15	2,191	0.68%
2020/04/29	82	71.40	12	71.33	71.30	70	2,225	3.15%
2020/04/28	14	71.02	12	71.02	70.70	2	2,274	0.09%
2020/04/27	5	70.70	0	0.00	70.60	5	2,351	0.21%
2020/04/24	18	70.09	38	71.34	70.80	-20	2,614	-0.76%
2020/04/23	6	69.70	27	69.56	69.60	-21	2,618	-0.80%
2020/04/22	36	68.93	12	68.53	69.40	24	2,599	0.92%
2020/04/21	329	69.20	45	69.25	68.80	284	2,581	11.00%	大買/鉅額交易
2020/04/20	88	68.84	13	68.69	69.10	75	2,528	2.97%
2020/04/17	22	68.49	56	68.60	67.80	-34	2,490	-1.37%
2020/04/16	170	68.20	1	67.10	68.50	169	2,442	6.92%	大買/鉅額交易
2020/04/15	39	67.68	57	67.69	67.60	-18	2,404	-0.75%
2020/04/14	27	66.05	4	65.80	66.10	23	2,343	0.98%
2020/04/13	24	65.75	20	65.72	65.50	4	2,338	0.17%
2020/04/10	39	65.54	0	0.00	65.70	39	2,359	1.65%
2020/04/09	195	64.94	32	65.05	64.90	163	2,350	6.94%	大買/鉅額交易
2020/04/08	46	65.13	0	0.00	65.20	46	2,327	1.98%
2020/04/07	14	64.74	38	64.86	64.60	-24	2,308	-1.04%
2020/04/06	168	63.58	19	63.20	64.30	149	2,276	6.55%	大買/鉅額交易
2020/04/01	1	62.80	0	0.00	62.90	1	2,246	0.04%
2020/03/31	4	62.70	34	63.05	62.60	-30	2,239	-1.34%
2020/03/30	35	62.27	1	62.20	62.60	34	2,226	1.53%
2020/03/27	25	63.46	39	63.97	62.90	-14	2,215	-0.63%
2020/03/26	90	62.36	2	61.90	62.80	88	2,174	4.05%
2020/03/25	23	62.72	363	62.29	61.70	-340	2,154	-15.78%	大賣/鉅額交易
2020/03/24	18	62.57	246	62.24	61.70	-228	2,111	-10.80%	大賣/鉅額交易
2020/03/23	69	60.69	198	60.79	60.70	-129	2,083	-6.19%	大賣/鉅額交易
2020/03/20	93	63.05	145	62.97	62.20	-52	2,068	-2.51%	大賣/
2020/03/19	115	59.92	119	60.25	59.70	-4	2,006	-0.20%	大買/大賣/
2020/03/18	3	61.00	41	61.20	60.90	-38	1,933	-1.97%
2020/03/17	108	60.68	166	60.56	60.60	-58	1,911	-3.03%	大買/大賣/
2020/03/16	17	62.00	95	61.27	60.10	-78	1,888	-4.13%
2020/03/13	108	59.15	93	59.62	61.70	15	1,863	0.80%	大買/
2020/03/12	38	63.88	73	63.32	63.00	-35	1,814	-1.93%
2020/03/11	5	65.64	114	67.25	65.80	-109	1,821	-5.99%	大賣/鉅額交易
2020/03/10	90	66.01	93	66.13	67.90	-3	1,784	-0.17%
2020/03/09	88	67.49	112	67.42	66.90	-24	1,730	-1.39%	大賣/
2020/03/06	151	68.65	85	68.68	68.80	66	1,679	3.93%	大買/
2020/03/04	79	59.45	28	58.93	59.90	51	1,487	3.43%
2020/03/03	109	59.24	10	58.76	59.80	99	1,486	6.66%	大買/
2020/03/02	39	57.58	8	57.63	57.20	31	1,495	2.07%
2020/02/27	15	58.17	61	58.77	58.20	-46	1,497	-3.07%
2020/02/26	1	59.40	24	59.43	59.20	-23	1,499	-1.53%
2020/02/25	15	59.94	13	59.90	59.90	2	1,500	0.13%
2020/02/24	4	60.30	39	60.57	60.40	-35	1,503	-2.33%
2020/02/21	34	60.62	25	60.35	61.10	9	1,510	0.60%
2020/02/20	28	60.58	33	60.16	60.00	-5	1,526	-0.33%
2020/02/19	9	60.34	11	60.16	60.30	-2	1,529	-0.13%
2020/02/18	7	60.34	0	0.00	60.20	7	1,551	0.45%
2020/02/17	8	61.33	12	60.87	60.70	-4	1,562	-0.26%
2020/02/14	1	61.00	6	61.02	61.20	-5	1,570	-0.32%
2020/02/13	0	0.00	79	61.16	60.80	-79	1,583	-4.99%
2020/02/12	31	60.34	36	60.75	61.40	-5	1,611	-0.31%
2020/02/11	169	59.19	23	59.18	59.30	146	1,633	8.94%	大買/鉅額交易
2020/02/10	81	57.92	21	58.40	58.60	60	1,748	3.43%
2020/02/07	41	62.79	44	62.42	62.10	-3	1,775	-0.17%
2020/02/06	39	63.43	19	63.43	63.60	20	1,771	1.13%
2020/02/05	63	62.20	57	62.38	62.00	6	1,767	0.34%
2020/02/04	10	64.02	18	64.44	63.90	-8	1,742	-0.46%
2020/02/03	54	63.63	276	63.75	64.00	-222	1,785	-12.43%	大賣/鉅額交易
2020/01/31	102	65.54	103	65.75	66.50	-1	1,739	-0.06%	大買/大賣/
2020/01/30	124	65.04	96	65.96	64.00	28	1,680	1.67%	大買/
2020/01/20	79	68.35	86	68.62	69.80	-7	1,608	-0.44%
2020/01/17	1	64.50	28	63.80	65.50	-27	1,322	-2.04%
2020/01/16	5	59.62	23	59.63	59.60	-18	1,247	-1.44%
2020/01/15	32	59.57	11	59.19	59.90	21	1,258	1.67%
2020/01/14	5	58.84	19	58.89	58.80	-14	1,273	-1.10%
2020/01/13	15	58.61	4	58.60	58.80	11	1,296	0.85%
2020/01/10	0	0.00	3	58.20	58.20	-3	1,322	-0.23%
2020/01/09	3	57.90	11	58.09	57.90	-8	1,349	-0.59%
2020/01/08	27	57.23	2	57.30	57.20	25	1,373	1.82%
2020/01/07	44	57.74	6	58.17	57.60	38	1,448	2.62%
2020/01/06	1	58.30	34	59.00	58.20	-33	1,448	-2.28%
2020/01/03	5	61.34	15	61.27	61.30	-10	1,420	-0.70%
2020/01/02	6	61.00	4	61.00	61.00	2	1,428	0.14%
2019/12/31	56	60.53	0	0.00	60.90	56	1,462	3.83%
2019/12/30	5	61.10	6	60.47	60.30	-1	1,466	-0.07%
2019/12/27	9	61.01	0	0.00	61.10	9	1,470	0.61%
2019/12/26	4	60.90	0	0.00	61.00	4	1,484	0.27%
2019/12/25	7	60.84	2	61.00	60.90	5	1,495	0.33%
2019/12/24	0	0.00	28	61.18	61.00	-28	1,521	-1.84%
2019/12/23	0	0.00	5	61.30	61.50	-5	1,534	-0.33%
2019/12/20	0	0.00	15	61.41	61.30	-15	1,545	-0.97%
2019/12/19	4	61.10	7	60.80	61.30	-3	1,572	-0.19%
2019/12/18	7	61.04	9	60.80	60.80	-2	1,660	-0.12%
2019/12/16	20	61.17	0	0.00	61.20	20	1,689	1.18%
2019/12/13	1	61.20	13	61.63	61.00	-12	1,696	-0.71%
2019/12/12	2	62.05	46	62.06	62.00	-44	1,692	-2.60%
2019/12/11	6	61.67	4	61.85	62.00	2	1,691	0.12%
2019/12/10	6	61.30	1	61.00	61.20	5	1,689	0.30%
2019/12/09	40	60.68	6	60.47	60.70	34	1,690	2.01%
2019/12/06	22	60.77	94	60.39	60.20	-72	1,688	-4.26%
2019/12/05	9	63.00	4	62.85	63.00	5	1,669	0.30%
2019/12/04	13	62.22	7	62.41	62.50	6	1,684	0.36%
2019/12/03	32	62.40	0	0.00	62.40	32	1,684	1.90%
2019/12/02	6	62.65	9	62.47	62.30	-3	1,700	-0.18%
2019/11/29	0	0.00	29	64.59	64.30	-29	1,676	-1.73%
2019/11/28	2	64.40	8	64.94	65.00	-6	1,669	-0.36%
2019/11/27	15	65.08	0	0.00	65.10	15	1,658	0.90%
2019/11/26	54	63.94	0	0.00	63.80	54	1,635	3.30%
2019/11/25	49	62.89	10	63.01	63.50	39	1,622	2.40%
2019/11/22	20	63.61	0	0.00	63.30	20	1,604	1.25%
2019/11/21	54	63.31	0	0.00	63.60	54	1,597	3.38%
2019/11/20	16	64.12	0	0.00	63.90	16	1,589	1.01%
2019/11/19	26	66.26	31	65.24	65.00	-5	1,573	-0.32%
2019/11/18	3	64.40	10	64.60	64.90	-7	1,546	-0.45%
2019/11/15	98	64.53	52	64.33	64.50	46	1,534	3.00%
2019/11/14	211	63.49	58	63.27	64.10	153	1,514	10.10%	大買/鉅額交易
2019/11/13	27	63.60	69	62.86	63.60	-42	1,496	-2.81%
2019/11/12	36	63.07	14	62.89	63.20	22	1,481	1.49%
2019/11/11	61	62.69	6	63.03	61.90	55	1,461	3.76%
2019/11/08	4	64.30	14	64.21	64.70	-10	1,422	-0.70%
2019/11/07	29	65.86	137	65.64	64.50	-108	1,378	-7.83%	大賣/鉅額交易
2019/11/06	276	62.72	61	64.02	63.90	215	1,247	17.24%	大買/鉅額交易
2019/11/05	0	0.00	42	61.28	61.40	-42	1,168	-3.59%
2019/11/04	13	61.30	17	61.17	61.10	-4	1,157	-0.35%
2019/11/01	240	60.68	12	60.68	61.00	228	1,141	19.98%	大買/鉅額交易
2019/10/31	267	61.14	72	60.94	60.40	195	1,124	17.34%	大買/鉅額交易
2019/10/30	59	58.93	0	0.00	59.10	59	1,057	5.58%
2019/10/29	12	58.39	2	59.50	58.30	10	1,048	0.95%
2019/10/28	1	60.90	15	60.47	59.30	-14	1,030	-1.36%
2019/10/25	21	60.08	26	59.93	60.20	-5	1,008	-0.50%
2019/10/24	12	59.50	0	0.00	59.80	12	997	1.20%
2019/10/23	9	59.02	6	59.43	58.80	3	981	0.31%
2019/10/22	34	58.97	6	59.65	59.40	28	970	2.89%
2019/10/21	41	60.16	45	59.95	60.20	-4	948	-0.42%
2019/10/18	39	59.89	21	59.81	60.30	18	923	1.95%
2019/10/17	44	59.30	39	59.26	59.50	5	899	0.56%
2019/10/16	7	58.37	27	57.82	58.90	-20	873	-2.29%
2019/10/15	37	57.66	19	58.88	59.00	18	847	2.12%
2019/10/14	66	55.99	4	56.00	55.70	62	765	8.10%
2019/10/09	33	55.19	2	54.75	55.00	31	752	4.12%
2019/10/08	12	55.87	39	55.65	55.00	-27	742	-3.64%
2019/10/07	0	0.00	15	55.73	56.10	-15	727	-2.06%
2019/10/04	13	54.69	29	54.71	54.90	-16	695	-2.30%
2019/10/03	15	53.90	12	54.04	54.30	3	693	0.43%
2019/10/02	4	54.80	13	54.30	54.80	-9	694	-1.30%
2019/10/01	34	53.66	3	53.50	54.10	31	681	4.55%
2019/09/27	20	52.98	18	53.47	52.60	2	677	0.30%
2019/09/26	3	55.10	12	54.74	54.20	-9	680	-1.32%
2019/09/25	4	54.40	4	54.60	54.60	0	701	0.00%
2019/09/24	11	55.65	35	55.25	54.80	-24	710	-3.38%
2019/09/23	58	55.13	5	55.34	55.50	53	682	7.76%
2019/09/20	17	52.75	0	0.00	52.90	17	594	2.86%
2019/09/18	0	0.00	2	51.70	51.60	-2	562	-0.36%
2019/09/17	6	51.87	0	0.00	51.90	6	558	1.07%
2019/09/16	5	51.64	0	0.00	51.50	5	561	0.89%
2019/09/12	5	51.64	12	51.78	51.30	-7	556	-1.26%
2019/09/11	5	51.40	0	0.00	51.50	5	552	0.91%
2019/09/10	12	51.36	4	51.25	51.30	8	544	1.47%
2019/09/09	8	50.89	11	51.35	51.20	-3	531	-0.56%
2019/09/06	25	50.17	19	50.29	50.10	6	488	1.23%
2019/09/05	0	0.00	17	49.60	49.50	-17	470	-3.61%
2019/09/04	31	49.10	0	0.00	49.95	31	480	6.45%
2019/09/03	2	48.50	0	0.00	48.55	2	456	0.44%
2019/09/02	12	48.44	0	0.00	48.50	12	453	2.64%
2019/08/30	1	48.35	2	48.25	48.25	-1	451	-0.22%
2019/08/29	2	47.95	0	0.00	47.90	2	450	0.44%
2019/08/28	0	0.00	2	47.95	47.80	-2	451	-0.44%
2019/08/23	2	48.30	0	0.00	48.35	2	463	0.43%
2019/08/22	4	48.05	1	48.15	48.25	3	466	0.64%
2019/08/21	1	48.05	0	0.00	48.10	1	464	0.22%
2019/08/20	3	48.50	5	48.44	48.10	-2	462	-0.43%
2019/08/19	6	48.38	10	48.23	48.40	-4	462	-0.86%
2019/08/16	2	47.68	1	47.65	47.90	1	460	0.22%
2019/08/14	0	0.00	1	48.05	48.00	-1	464	-0.22%
2019/08/13	1	47.65	4	47.70	47.95	-3	467	-0.64%
2019/08/12	5	48.14	0	0.00	48.00	5	473	1.06%
2019/08/08	2	47.95	0	0.00	48.10	2	481	0.42%
2019/08/07	8	47.97	3	47.88	47.80	5	486	1.03%
2019/08/06	11	47.08	1	46.90	47.60	10	497	2.01%
2019/08/05	0	0.00	11	47.95	47.30	-11	501	-2.19%
2019/08/02	0	0.00	4	48.15	48.00	-4	505	-0.79%
2019/08/01	3	49.00	19	48.84	48.60	-16	510	-3.13%
2019/07/31	0	0.00	8	48.12	47.95	-8	505	-1.58%
2019/07/30	0	0.00	4	48.26	48.20	-4	511	-0.78%
2019/07/29	10	48.16	6	48.13	48.35	4	525	0.76%
2019/07/26	0	0.00	21	48.00	48.05	-21	532	-3.95%
2019/07/25	4	48.03	3	48.00	48.05	1	540	0.18%
2019/07/19	1	47.80	0	0.00	47.75	1	644	0.16%
2019/07/18	0	0.00	14	48.01	47.95	-14	648	-2.16%
2019/07/17	0	0.00	10	48.41	48.35	-10	650	-1.54%
2019/07/16	1	48.80	1	48.90	48.90	0	652	0.00%
2019/07/15	28	48.87	0	0.00	48.90	28	654	4.28%
2019/07/12	1	48.30	1	48.30	48.30	0	656	0.00%
2019/07/11	3	48.33	17	48.16	48.35	-14	664	-2.11%
2019/07/10	13	47.85	0	0.00	47.85	13	663	1.96%
2019/07/09	1	47.40	3	47.43	47.40	-2	664	-0.30%
2019/07/08	7	47.75	46	47.86	47.65	-39	665	-5.86%
2019/07/05	0	0.00	16	48.34	48.35	-16	666	-2.40%
2019/07/04	6	48.39	2	48.38	48.35	4	688	0.58%
2019/07/03	2	48.35	0	0.00	48.10	2	687	0.29%
2019/07/02	0	0.00	55	51.24	51.50	-55	664	-8.27%
2019/07/01	29	51.00	8	50.90	51.10	21	645	3.25%
2019/06/28	1	50.60	0	0.00	50.70	1	630	0.16%
2019/06/27	20	50.84	0	0.00	50.50	20	631	3.17%
2019/06/26	1	50.50	0	0.00	50.40	1	635	0.16%
2019/06/25	2	50.50	0	0.00	50.30	2	649	0.31%
2019/06/21	7	50.40	18	50.49	50.40	-11	644	-1.71%
2019/06/20	0	0.00	3	50.40	50.60	-3	651	-0.46%
2019/06/19	2	50.55	0	0.00	50.50	2	656	0.30%
2019/06/17	1	50.30	0	0.00	50.30	1	676	0.15%
2019/06/14	1	50.40	0	0.00	50.50	1	680	0.15%
2019/06/13	3	50.30	0	0.00	50.20	3	686	0.44%
2019/06/12	4	50.93	27	50.55	50.60	-23	695	-3.31%
2019/06/11	7	48.90	1	48.80	49.20	6	684	0.88%
2019/06/10	10	49.01	10	48.90	49.05	0	689	0.00%
2019/06/06	9	48.84	0	0.00	48.95	9	701	1.28%
2019/06/05	0	0.00	6	49.45	49.15	-6	714	-0.84%
2019/06/04	1	49.20	1	49.35	49.10	0	741	0.00%
2019/06/03	0	0.00	1	49.20	49.35	-1	783	-0.13%
2019/05/31	5	48.96	1	49.20	49.30	4	827	0.48%
2019/05/30	37	48.72	0	0.00	48.70	37	847	4.37%
2019/05/29	5	47.87	5	48.02	48.00	0	879	0.00%
2019/05/28	3	48.13	0	0.00	48.10	3	903	0.33%
2019/05/27	0	0.00	3	48.17	48.10	-3	932	-0.32%
2019/05/24	12	48.35	10	48.20	48.30	2	946	0.21%
2019/05/23	1	48.40	3	48.03	48.20	-2	961	-0.21%
2019/05/22	26	48.48	2	48.00	48.25	24	975	2.46%
2019/05/21	23	47.95	8	47.84	48.00	15	990	1.51%
2019/05/20	2	48.00	3	47.77	47.45	-1	1,001	-0.10%
2019/05/17	7	48.94	60	48.67	47.75	-53	1,025	-5.17%
2019/05/16	8	48.99	8	48.87	48.80	0	1,056	0.00%
2019/05/15	32	48.67	4	49.28	48.80	28	1,088	2.57%
2019/05/14	15	47.40	13	47.33	48.00	2	1,117	0.18%
2019/05/13	335	48.82	8	48.80	48.40	327	1,169	27.97%	大買/鉅額交易
2019/05/10	105	48.78	6	48.73	48.85	99	1,212	8.17%	大買/
2019/05/09	137	49.00	4	49.15	48.80	133	1,212	10.97%	大買/鉅額交易
2019/05/08	4	49.11	12	48.99	49.25	-8	1,207	-0.66%
2019/05/07	1	49.40	0	0.00	49.30	1	1,209	0.08%
2019/05/06	9	49.12	21	49.68	49.10	-12	1,235	-0.97%
2019/05/03	3	50.00	7	50.11	50.00	-4	1,239	-0.32%
2019/05/02	13	49.55	29	49.66	49.95	-16	1,240	-1.29%
2019/04/30	25	49.18	83	49.60	49.65	-58	1,243	-4.66%
2019/04/29	16	50.38	51	50.94	50.60	-35	1,203	-2.91%
2019/04/26	10	51.70	25	51.77	51.50	-15	1,202	-1.25%
2019/04/25	72	52.27	42	52.55	52.50	30	1,201	2.50%
2019/04/24	10	51.56	19	51.25	51.30	-9	1,191	-0.76%
2019/04/23	0	0.00	7	51.09	50.90	-7	1,203	-0.58%
2019/04/22	11	51.00	0	0.00	51.00	11	1,211	0.91%
2019/04/19	4	50.90	10	50.86	51.20	-6	1,233	-0.49%
2019/04/18	0	0.00	8	51.16	50.70	-8	1,251	-0.64%
2019/04/17	26	51.60	13	51.68	51.30	13	1,308	0.99%
2019/04/16	4	51.00	2	51.10	51.20	2	1,311	0.15%
2019/04/15	11	51.05	14	51.08	51.00	-3	1,324	-0.23%
2019/04/12	3	51.33	0	0.00	50.80	3	1,334	0.22%
2019/04/11	3	51.77	58	51.75	51.50	-55	1,346	-4.08%
2019/04/10	84	51.50	14	51.33	52.00	70	1,342	5.21%
2019/04/09	0	0.00	6	51.43	51.20	-6	1,329	-0.45%
2019/04/08	8	51.40	5	51.34	51.40	3	1,336	0.22%
2019/04/03	22	51.44	18	51.19	51.20	4	1,359	0.29%
2019/04/02	32	50.88	2	50.60	50.90	30	1,354	2.21%
2019/04/01	0	0.00	21.4	50.72	50.60	-21.4	1,362	-1.57%
2019/03/29	1	50.70	11	50.73	50.70	-10	1,360	-0.73%
2019/03/28	6	50.50	34	50.44	50.20	-28	1,363	-2.05%
2019/03/27	0	0.00	7	50.11	50.00	-7	1,363	-0.51%
2019/03/26	8	50.00	2	50.20	50.00	6	1,374	0.44%
2019/03/25	6	49.41	26	49.75	49.95	-20	1,386	-1.44%
2019/03/22	21	50.74	38	50.64	50.90	-17	1,395	-1.22%
2019/03/21	68	50.27	22	50.26	50.60	46	1,403	3.28%
2019/03/20	0	0.00	41	50.68	50.30	-41	1,422	-2.88%
2019/03/19	0	0.00	5	50.98	51.00	-5	1,473	-0.34%
2019/03/18	0	0.00	40	51.18	51.00	-40	1,504	-2.66%
2019/03/15	19	50.97	5	50.78	51.10	14	1,558	0.90%
2019/03/14	0	0.00	6	50.60	50.50	-6	1,570	-0.38%
2019/03/13	0	0.00	38	50.44	50.50	-38	1,648	-2.30%
2019/03/12	14	50.70	20	50.70	50.70	-6	1,647	-0.36%
2019/03/11	89	50.21	0	0.00	50.30	89	1,642	5.42%
2019/03/08	32	50.23	35	50.03	50.10	-3	1,643	-0.18%
2019/03/07	31	51.03	23	50.83	50.60	8	1,622	0.49%
2019/03/06	73	51.68	30	51.69	51.00	43	1,583	2.72%
2019/03/05	0	0.00	96	53.09	52.60	-96	1,540	-6.23%
2019/03/04	48	52.75	79	51.95	53.70	-31	1,518	-2.04%
2019/02/27	26	52.05	36	51.67	52.10	-10	1,486	-0.67%
2019/02/26	95	51.47	44	51.10	51.40	51	1,461	3.49%
2019/02/25	31	51.43	11	51.26	51.50	20	1,436	1.39%
2019/02/22	5	50.88	19	50.99	50.70	-14	1,426	-0.98%
2019/02/21	23	50.95	18	51.24	51.30	5	1,416	0.35%
2019/02/20	72	51.35	22	51.37	51.10	50	1,418	3.52%
2019/02/19	32	51.13	46	51.23	51.00	-14	1,431	-0.98%
2019/02/18	82	50.52	9	50.80	50.70	73	1,419	5.14%
2019/02/15	12	51.83	30	51.59	51.00	-18	1,395	-1.29%
2019/02/14	97	51.34	13	50.90	52.00	84	1,361	6.17%
2019/02/13	43	50.74	34	50.74	50.40	9	1,329	0.68%
2019/02/12	85	49.90	62	49.87	49.90	23	1,295	1.78%
2019/02/11	47	48.59	84	48.37	48.70	-37	1,237	-2.99%
2019/01/30	17	47.08	26	46.97	46.90	-9	1,190	-0.76%
2019/01/29	15	46.97	9	47.18	46.90	6	1,189	0.50%
2019/01/28	15	47.03	19	47.18	46.80	-4	1,187	-0.34%
2019/01/25	30	47.39	140	47.74	47.00	-110	1,191	-9.23%	大賣/鉅額交易
2019/01/24	82	47.25	8	46.92	47.70	74	1,177	6.28%
2019/01/23	20	46.97	21	46.98	46.90	-1	1,162	-0.09%
2019/01/22	8	47.09	22	47.12	47.10	-14	1,154	-1.21%
2019/01/21	0	0.00	20	47.27	46.70	-20	1,148	-1.74%
2019/01/18	92	46.58	2	46.33	46.85	90	1,150	7.82%
2019/01/17	13	46.42	8	46.76	46.30	5	1,140	0.44%
2019/01/16	11	47.37	44	47.05	46.60	-33	1,135	-2.91%
2019/01/15	40	46.76	5	46.55	47.15	35	1,119	3.13%
2019/01/14	3	47.42	7	47.02	46.50	-4	1,102	-0.36%
2019/01/11	7	46.90	7	47.36	46.80	0	1,091	0.00%
2019/01/10	14	46.98	6	47.08	47.30	8	1,067	0.75%
2019/01/09	0	0.00	52	46.78	46.95	-52	1,047	-4.96%
2019/01/08	82	45.43	18	45.23	45.75	64	984	6.50%
2019/01/07	8	44.98	31	45.03	44.85	-23	972	-2.36%
2019/01/04	11	44.36	43	44.42	44.40	-32	966	-3.31%
2019/01/03	26	45.57	10	45.35	45.35	16	971	1.65%
2019/01/02	57	45.45	15.2	45.34	45.30	41.8	954	4.38%
2018/12/28	10	45.00	108	45.08	45.00	-98	955	-10.25%	大賣/
2018/12/27	14	45.06	43	45.08	44.95	-29	961	-3.02%
2018/12/26	8	45.38	13	45.45	44.40	-5	951	-0.53%
2018/12/25	19	44.90	31	44.60	44.80	-12	947	-1.27%
2018/12/24	45	45.02	0	0.00	45.25	45	947	4.75%
2018/12/21	37	44.00	5	43.92	44.20	32	947	3.38%
2018/12/20	53	44.47	20	44.53	44.20	33	955	3.45%
2018/12/19	15	45.11	37	44.90	44.70	-22	947	-2.32%
2018/12/18	60	44.79	35	44.80	44.95	25	949	2.63%
2018/12/17	62	45.26	42	45.01	44.60	20	938	2.13%
2018/12/14	115	44.28	113	44.13	44.45	2	920	0.22%	大買/大賣/
2018/12/13	105	44.98	55.6	44.92	44.60	49.4	922	5.36%	大買/
2018/12/12	120	45.88	56	45.87	44.95	64	912	7.02%	大買/
2018/12/11	72	44.81	9	44.96	45.15	63	882	7.14%
2018/12/10	33	44.75	42	44.53	44.30	-9	895	-1.00%
2018/12/07	24	43.83	28	43.82	43.80	-4	875	-0.46%
2018/12/06	57	44.14	68	44.22	43.20	-11	924	-1.19%
2018/12/05	33	41.74	46	41.54	41.85	-13	976	-1.33%
2018/12/04	11	42.48	1	42.75	42.00	10	1,017	0.98%
2018/12/03	3	42.90	9	42.89	42.80	-6	1,257	-0.48%
2018/11/30	15	42.12	0	0.00	42.30	15	1,385	1.08%
2018/11/29	0	0.00	7	42.09	41.90	-7	1,382	-0.51%
2018/11/28	3	42.05	9	41.99	42.00	-6	1,387	-0.43%
2018/11/27	28	41.35	1	41.35	41.85	27	1,387	1.95%
2018/11/26	30	41.23	4	41.33	41.05	26	1,386	1.88%
2018/11/22	0	0.00	24	42.02	41.50	-24	1,390	-1.73%
2018/11/21	21	42.00	15	42.01	42.05	6	1,386	0.43%
2018/11/20	4	42.20	0	0.00	42.05	4	1,383	0.29%
2018/11/19	9	42.50	62.6	42.33	42.25	-53.6	1,378	-3.89%
2018/11/16	47	40.86	137.7	41.24	41.80	-90.7	1,359	-6.67%	大賣/
2018/11/15	3	39.78	38	39.92	40.05	-35	1,329	-2.63%
2018/11/14	6	40.00	90	39.92	39.85	-84	1,329	-6.32%
2018/11/13	5	39.84	55	39.68	39.95	-50	1,328	-3.76%
2018/11/12	39	40.34	101	40.30	40.40	-62	1,329	-4.66%	大賣/
2018/11/09	7	39.82	61	39.84	39.95	-54	1,322	-4.08%
2018/11/08	21	40.08	89	40.08	39.95	-68	1,338	-5.08%
2018/11/07	20	39.82	95	39.75	39.85	-75	1,343	-5.58%
2018/11/06	0	0.00	97	39.58	39.20	-97	1,343	-7.22%
2018/11/05	0	0.00	91	40.08	40.05	-91	1,336	-6.81%
2018/11/02	4	40.15	377	40.03	40.05	-373	1,330	-28.03%	大賣/鉅額交易
2018/11/01	10	39.65	199	40.25	40.20	-189	1,314	-14.37%	大賣/鉅額交易
2018/10/31	29	38.16	67	38.33	38.80	-38	1,294	-2.93%
2018/10/30	27	37.54	38.4	37.51	37.50	-11.4	1,290	-0.88%
2018/10/29	1	37.55	12	37.41	37.30	-11	1,288	-0.85%
2018/10/26	3	38.20	57.3	37.89	37.35	-54.3	1,285	-4.22%
2018/10/25	4	38.70	10	38.73	38.25	-6	1,278	-0.47%
2018/10/24	24	38.87	21	38.95	38.95	3	1,279	0.23%
2018/10/23	3	39.78	39	39.31	39.05	-36	1,272	-2.83%
2018/10/22	49	39.13	4	39.38	39.40	45	1,265	3.56%
2018/10/19	10	38.21	3	37.67	38.45	7	1,262	0.55%
2018/10/18	2	38.90	30.3	38.85	38.45	-28.3	1,259	-2.25%
2018/10/16	0	0.00	36.3	38.95	38.90	-36.3	1,252	-2.90%
2018/10/15	20	38.87	10	38.78	39.00	10	1,249	0.80%
2018/10/12	32	38.38	2	38.38	38.85	30	1,246	2.41%
2018/10/11	21	37.50	6	38.01	37.65	15	1,235	1.21%
2018/10/09	0	0.00	11	40.98	40.70	-11	1,213	-0.91%
2018/10/08	13	41.19	36	40.92	41.10	-23	1,209	-1.90%
2018/10/05	16	40.01	2	40.13	40.40	14	1,197	1.17%
2018/10/04	0	0.00	11	41.81	41.50	-11	1,180	-0.93%
2018/10/03	17	41.98	24	42.16	41.80	-7	1,175	-0.60%
2018/10/02	8	44.09	10	43.65	43.70	-2	1,146	-0.17%
2018/10/01	0	0.00	10	43.46	43.45	-10	1,136	-0.88%
2018/09/28	13	43.55	41	43.92	43.45	-28	1,133	-2.47%
2018/09/27	39	43.84	45	43.58	44.10	-6	1,122	-0.53%
2018/09/26	0	0.00	4	43.01	43.00	-4	1,104	-0.36%
2018/09/25	28	43.29	72	43.40	43.50	-44	1,111	-3.96%
2018/09/21	10	42.67	7	42.38	42.70	3	1,108	0.27%
2018/09/20	8	42.73	2	42.85	42.35	6	1,109	0.54%
2018/09/19	15	42.90	17	42.73	42.50	-2	1,103	-0.18%
2018/09/18	8	43.09	27	43.02	42.70	-19	1,086	-1.75%
2018/09/17	18	44.03	6	44.13	43.70	12	1,068	1.12%
2018/09/14	13	45.74	10	45.67	45.00	3	1,035	0.29%
2018/09/13	4	46.10	16	46.02	45.25	-12	987	-1.22%
2018/09/12	24	45.61	128	45.82	45.95	-104	947	-10.97%	大賣/鉅額交易
2018/09/11	149	45.77	54.2	45.78	46.05	94.8	876	10.82%	大買/
2018/09/10	14	42.66	24	43.70	42.95	-10	740	-1.35%
2018/09/07	24	43.81	89	45.90	43.25	-65	693	-9.37%
2018/09/06	81	44.12	41.2	43.03	44.30	39.8	448	8.88%
2018/09/05	4	40.45	11	40.30	40.30	-7	307	-2.28%
2018/09/04	8	40.30	10	40.21	40.00	-2	308	-0.65%
2018/09/03	2	40.20	19	40.12	40.00	-17	303	-5.59%
2018/08/31	1	40.10	0	0.00	40.10	1	299	0.33%
2018/08/30	1	40.40	32.2	40.27	40.00	-31.2	304	-10.26%
2018/08/29	63	40.49	2	40.45	40.55	61	314	19.42%
2018/08/27	2	39.10	18.2	39.62	39.75	-16.2	313	-5.17%
2018/08/24	0	0.00	18.2	39.41	39.40	-18.2	315	-5.76%
2018/08/22	0	0.00	1	40.45	40.20	-1	317	-0.31%
2018/08/21	0	0.00	21.2	40.44	40.40	-21.2	318	-6.66%
2018/08/20	1	40.30	1	40.90	40.45	0	317	0.00%
2018/08/17	0	0.00	1	40.10	40.20	-1	313	-0.32%
2018/08/16	4	39.78	0	0.00	40.10	4	309	1.29%
2018/08/15	14	40.71	53.4	40.38	40.25	-39.4	307	-12.82%
2018/08/14	12	39.53	0	0.00	40.00	12	291	4.12%
2018/08/13	0	0.00	1	38.30	38.75	-1	283	-0.35%
2018/08/09	0	0.00	18.2	38.85	39.00	-18.2	278	-6.53%
2018/08/08	3	39.20	0	0.00	38.85	3	280	1.07%
2018/08/06	1	38.90	27.3	38.87	38.90	-26.3	280	-9.38%
2018/08/03	0	0.00	7	39.01	39.10	-7	280	-2.50%
2018/08/02	0	0.00	14	38.88	38.90	-14	283	-4.94%
2018/08/01	1	39.25	13.1	39.32	39.25	-12.1	283	-4.27%
2018/07/31	3	38.90	15	38.90	38.95	-12	283	-4.24%
2018/07/30	3	38.35	0	0.00	38.15	3	277	1.08%
2018/07/27	2	38.25	0	0.00	38.40	2	277	0.72%
2018/07/26	2	38.25	0	0.00	38.40	2	278	0.72%
2018/07/25	9	38.09	0	0.00	38.20	9	278	3.23%
2018/07/24	0	0.00	3	37.70	37.85	-3	280	-1.07%
2018/07/23	0	0.00	3	37.80	37.80	-3	284	-1.05%
2018/07/17	0	0.00	6	38.04	38.00	-6	302	-1.99%
2018/07/16	8	38.00	0	0.00	38.00	8	306	2.61%
2018/07/13	0	0.00	13	37.75	37.80	-13	308	-4.21%
2018/07/12	2	37.60	0	0.00	37.60	2	312	0.64%
2018/07/11	13	37.57	0	0.00	37.65	13	316	4.11%
2018/07/10	0	0.00	7	37.10	37.05	-7	316	-2.21%
2018/07/09	3	37.03	0	0.00	37.05	3	318	0.94%
2018/07/05	12	37.85	0	0.00	37.50	12	320	3.75%
2018/07/04	0	0.00	4	38.50	38.40	-4	317	-1.26%
2018/07/03	0	0.00	18	38.50	38.30	-18	319	-5.64%
2018/06/26	7	40.40	17.2	40.34	40.30	-10.2	288	-3.54%
2018/06/22	0	0.00	18.2	40.60	40.55	-18.2	286	-6.36%
2018/06/21	0	0.00	1	40.85	40.80	-1	287	-0.35%
2018/06/20	0	0.00	46.6	40.66	40.70	-46.6	290	-16.06%
2018/06/19	0	0.00	3	41.25	41.25	-3	288	-1.04%
2018/06/15	0	0.00	1	41.40	41.90	-1	288	-0.35%
2018/06/14	0	0.00	20	41.48	41.50	-20	289	-6.92%
2018/06/13	1	42.20	6	41.92	41.75	-5	288	-1.73%
2018/06/12	4	41.85	1	41.75	41.80	3	289	1.04%
2018/06/11	0	0.00	7	41.38	41.40	-7	288	-2.43%
2018/06/08	7	42.00	0	0.00	41.95	7	290	2.41%
2018/06/07	0	0.00	9	42.19	42.15	-9	290	-3.09%
2018/06/06	0	0.00	17.2	42.14	42.15	-17.2	291	-5.90%
2018/06/05	7	41.17	0	0.00	40.80	7	290	2.41%
2018/06/04	0	0.00	24.2	40.74	40.80	-24.2	287	-8.42%
2018/06/01	1	40.55	9	40.70	40.60	-8	287	-2.78%
2018/05/31	10	40.19	0	0.00	40.30	10	287	3.48%
2018/05/30	13	39.97	6	39.85	40.00	7	287	2.43%
2018/05/29	4	40.00	8	39.90	40.00	-4	288	-1.39%
2018/05/28	8	40.10	0	0.00	40.05	8	291	2.75%
2018/05/23	0	0.00	7	39.80	39.85	-7	301	-2.32%
2018/05/22	0	0.00	4	40.10	40.20	-4	304	-1.31%
2018/05/21	4	40.03	0	0.00	40.05	4	308	1.30%
2018/05/17	7	39.85	31.8	39.77	39.75	-24.8	317	-7.80%
2018/05/16	6	39.77	0	0.00	39.70	6	321	1.87%
2018/05/11	0	0.00	7	40.20	40.10	-7	379	-1.84%
2018/05/10	7	40.39	0	0.00	40.20	7	381	1.83%
2018/05/09	0	0.00	8	40.01	40.00	-8	382	-2.09%
2018/05/08	2	39.58	0	0.00	39.85	2	385	0.52%
2018/05/04	15	39.19	1	39.05	39.10	14	398	3.51%
2018/04/27	0	0.00	25.8	39.01	39.00	-25.8	439	-5.87%
2018/04/26	0	0.00	14	39.79	39.30	-14	455	-3.07%
2018/04/25	21	39.48	0	0.00	39.80	21	470	4.47%
2018/04/24	0	0.00	9	39.55	39.30	-9	510	-1.76%
2018/04/23	0	0.00	3	40.25	39.95	-3	599	-0.50%
2018/04/17	0	0.00	7	40.70	40.65	-7	608	-1.15%
2018/04/11	1	41.90	0	0.00	41.85	1	622	0.16%
2018/04/09	0	0.00	18.2	41.62	42.00	-18.2	629	-2.89%
2018/04/03	7	41.46	8	41.39	41.40	-1	631	-0.16%
2018/03/27	2	42.40	0	0.00	42.45	2	647	0.31%
2018/03/23	1	41.90	0	0.00	41.80	1	646	0.15%
2018/03/22	0	0.00	1	42.65	42.55	-1	645	-0.16%
2018/03/19	3	43.60	0	0.00	43.15	3	657	0.46%
2018/03/16	17.2	43.41	5	43.67	43.40	12.2	665	1.83%
2018/03/15	6	43.73	0	0.00	43.80	6	662	0.91%
2018/03/13	8	43.57	0	0.00	43.60	8	660	1.21%
2018/03/09	5	43.45	7	43.36	43.80	-2	676	-0.30%
2018/03/08	7	42.40	3	42.37	42.50	4	667	0.60%
2018/03/07	0	0.00	11	42.19	42.10	-11	674	-1.63%
2018/03/06	8	42.01	3	42.05	42.15	5	688	0.73%
2018/03/05	0	0.00	3	41.18	41.15	-3	701	-0.43%
2018/03/02	0	0.00	4	41.46	41.50	-4	708	-0.56%
2018/03/01	0	0.00	3	42.05	42.15	-3	730	-0.41%
2018/02/27	0	0.00	32.8	42.46	42.40	-32.8	734	-4.47%
2018/02/26	1	42.90	0	0.00	42.70	1	739	0.14%
2018/02/23	2	43.23	2	43.00	42.90	0	744	0.00%
2018/02/22	52	42.41	8	41.80	42.45	44	766	5.74%
2018/02/21	7	41.75	0	0.00	41.80	7	777	0.90%
2018/02/12	3	40.28	33	40.57	40.45	-30	776	-3.86%
2018/02/09	49	39.81	10	39.54	40.55	39	776	5.02%
2018/02/08	7	41.26	8	41.64	41.45	-1	776	-0.13%
2018/02/07	21	41.71	0	0.00	41.55	21	776	2.70%
2018/02/06	12	41.17	15	42.95	40.40	-3	769	-0.39%
2018/02/05	9	44.97	5	44.90	44.85	4	743	0.54%
2018/02/02	8	46.43	26.8	46.32	46.25	-18.8	743	-2.53%
2018/02/01	13	46.52	10	46.36	46.35	3	762	0.39%
2018/01/31	13	46.22	4	46.34	46.30	9	769	1.17%
2018/01/30	0	0.00	1	46.35	46.30	-1	798	-0.13%
2018/01/29	0	0.00	4	47.15	46.95	-4	801	-0.50%
2018/01/26	0	0.00	5	47.50	47.45	-5	814	-0.61%
2018/01/25	0	0.00	6	47.70	47.70	-6	823	-0.73%
2018/01/24	3	47.08	2	47.50	47.20	1	850	0.12%
2018/01/23	0	0.00	81	48.10	47.30	-81	920	-8.80%
2018/01/22	76	48.48	16	47.85	48.35	60	922	6.51%
2018/01/19	2	48.10	0	0.00	47.40	2	926	0.22%
2018/01/18	0	0.00	214	48.70	48.00	-214	945	-22.63%	大賣/鉅額交易
2018/01/17	207	48.52	11	46.18	48.50	196	927	21.13%	大買/鉅額交易
2018/01/16	7	45.45	1	45.10	45.45	6	863	0.69%
2018/01/12	25	45.72	7	45.93	45.75	18	896	2.01%
2018/01/11	10	45.20	28	44.94	45.20	-18	949	-1.89%
2018/01/10	26.8	44.77	5	45.25	44.70	21.8	975	2.24%
2018/01/09	27.8	45.23	2	45.25	45.25	25.8	1,015	2.54%
2018/01/08	17	45.58	67	45.90	45.10	-50	1,091	-4.58%
2018/01/05	86	45.45	0	0.00	45.65	86	1,145	7.51%
2018/01/04	6	45.07	0	0.00	44.80	6	1,253	0.48%
2018/01/03	2	45.45	0	0.00	45.15	2	1,382	0.14%
2018/01/02	3	45.45	63	45.11	45.10	-60	1,554	-3.86%