兆利 (3548)-凱基-站前券商分點個股進出

台股 » 個股 » 兆利 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆利

(3548)

可現股當沖

股價
212.0
漲跌
--
漲幅
0.00%
成交量
2,019張
產業
上櫃電子零組件類股
262人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

兆利 (3548)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前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
2024/05/10	8	212.69	5	212.00	212.00	3	8,509	0.04%
2024/05/09	12	216.70	6	218.42	212.00	6	8,820	0.07%
2024/05/08	5	218.50	2	220.25	218.00	3	9,034	0.03%
2024/05/07	6	212.17	112	204.59	212.50	-106	9,106	-1.16%	大賣/鉅額交易
2024/05/06	6.1	210.68	5	213.70	209.50	1.1	9,116	0.01%
2024/05/03	12	220.13	12	217.58	213.50	0	9,174	0.00%
2024/05/02	2.1	218.04	11	218.41	219.50	-9	9,381	-0.10%
2024/04/30	11	225.27	11	222.36	222.50	0	9,466	0.00%
2024/04/29	19	221.18	18	219.61	218.00	1	9,458	0.01%
2024/04/26	19.1	220.65	15	217.73	214.50	4.1	9,576	0.04%
2024/04/25	16	212.94	12.1	216.24	215.00	3.9	9,653	0.04%
2024/04/24	3	229.50	5	226.70	228.50	-2	9,676	-0.02%
2024/04/23	7	220.86	6	223.17	219.50	1	9,710	0.01%
2024/04/22	40	221.29	49.5	227.81	218.50	-9.5	9,816	-0.10%
2024/04/19	13	237.58	97	235.11	234.50	-84	9,831	-0.85%
2024/04/18	21.1	257.23	0	0.00	250.00	21.1	9,956	0.21%
2024/04/17	7	246.79	2	251.00	246.00	5	10,145	0.05%
2024/04/16	25	242.36	4	251.25	239.00	21	10,290	0.20%
2024/04/15	23	262.80	1.1	266.68	258.00	21.9	10,401	0.21%
2024/04/12	17.4	273.09	42	272.70	276.00	-24.6	10,439	-0.24%
2024/04/11	31	271.31	39	271.86	270.50	-8	10,477	-0.08%
2024/04/10	13.1	275.60	30	274.35	274.00	-16.9	10,525	-0.16%
2024/04/09	37	265.00	62.6	267.49	269.00	-25.6	10,509	-0.24%
2024/04/08	106.2	285.82	53	286.75	277.50	53.2	10,490	0.51%	大買/
2024/04/03	11	269.18	14	270.93	277.00	-3	10,490	-0.03%
2024/04/02	31	269.58	12	274.21	263.00	19	10,497	0.18%
2024/04/01	45.1	290.09	83.1	292.28	287.00	-38	10,496	-0.36%
2024/03/29	41.3	280.70	63.1	278.50	286.50	-21.9	10,351	-0.21%
2024/03/28	26	260.79	22	259.89	260.50	4	10,196	0.04%
2024/03/27	11	252.05	10	252.25	252.00	1	10,139	0.01%
2024/03/26	53	247.09	27	247.83	251.00	26	10,149	0.26%
2024/03/25	39	255.04	12	257.79	254.50	27	10,310	0.26%
2024/03/22	23	262.57	10.1	267.53	262.00	13	10,396	0.12%
2024/03/21	16	274.19	19	273.76	272.50	-3	10,421	-0.03%
2024/03/20	21	275.67	18.2	276.74	272.00	2.8	10,374	0.03%
2024/03/19	43	289.93	29	285.07	282.00	14	10,312	0.14%
2024/03/18	35	284.90	42	282.73	287.00	-7	10,252	-0.07%
2024/03/15	26.2	282.97	40	284.86	282.50	-13.8	10,155	-0.14%
2024/03/14	60	275.78	542	275.11	271.00	-482	9,968	-4.84%	大賣/鉅額交易
2024/03/13	22.3	291.07	16.1	288.60	287.50	6.2	9,824	0.06%
2024/03/12	73	290.16	68.1	290.15	288.00	5	9,656	0.05%
2024/03/11	529.1	285.37	65.2	268.74	286.00	463.9	9,464	4.90%	大買/鉅額交易
2024/03/08	112	279.40	113.8	286.56	260.00	-1.8	9,262	-0.02%	大買/大賣/
2024/03/07	76.6	281.53	292.3	276.74	287.50	-215.8	8,784	-2.46%	大賣/鉅額交易
2024/03/06	15.1	259.68	9.2	262.51	261.50	5.8	8,526	0.07%
2024/03/05	74	261.51	53	261.76	261.00	21	8,602	0.24%
2024/03/04	100.1	266.13	97.2	272.15	257.50	3	8,689	0.03%
2024/03/01	39	263.51	75.3	262.12	262.50	-36.3	8,655	-0.42%
2024/02/29	23.5	249.94	49.1	248.14	250.00	-25.6	8,589	-0.30%
2024/02/27	20.1	239.34	25	240.14	239.50	-4.9	8,729	-0.06%
2024/02/26	33	236.20	7	235.64	235.00	26	8,811	0.30%
2024/02/23	31	240.66	6.1	239.74	236.00	25	8,915	0.28%
2024/02/22	49.1	247.87	28	247.93	240.50	21.1	9,081	0.23%
2024/02/21	28	245.84	32.2	247.08	252.50	-4.2	9,136	-0.05%
2024/02/20	36.1	242.04	188.3	240.40	236.50	-152.2	9,228	-1.65%	大賣/鉅額交易
2024/02/19	33.2	240.96	40	241.50	235.00	-6.8	9,327	-0.07%
2024/02/16	32.2	258.38	42.2	257.52	257.00	-10	9,405	-0.11%
2024/02/15	84.3	267.60	55.5	265.49	265.50	28.8	9,548	0.30%
2024/02/05	87.2	255.50	85.1	254.08	266.50	2.2	9,398	0.02%
2024/02/02	58.4	243.07	69	244.43	242.50	-10.6	9,360	-0.11%
2024/02/01	148.1	238.85	214	236.06	231.00	-65.9	9,311	-0.71%	大買/大賣/
2024/01/31	175	229.88	160.6	224.30	233.50	14.4	9,176	0.16%	大買/大賣/
2024/01/30	90.1	214.79	36.1	216.38	217.00	54	9,213	0.59%
2024/01/29	30	206.50	23	208.83	207.50	7	9,204	0.08%
2024/01/26	37.4	208.73	26.2	209.84	203.50	11.2	9,259	0.12%
2024/01/25	67.3	215.79	67.2	216.37	211.50	0.1	9,458	0.00%
2024/01/24	38.4	208.04	49.4	206.43	208.00	-11	9,435	-0.12%
2024/01/23	17	198.38	7	198.36	195.50	10	9,555	0.10%
2024/01/22	21.3	193.37	364	195.51	195.00	-342.7	9,543	-3.59%	大賣/鉅額交易
2024/01/19	54.3	203.93	41	208.04	202.00	13.3	9,453	0.14%
2024/01/18	26.2	210.70	25.1	210.02	211.00	1.1	9,369	0.01%
2024/01/17	21	217.55	31.2	219.49	218.50	-10.2	9,333	-0.11%
2024/01/16	90.2	218.15	34.3	219.53	219.00	55.9	9,396	0.60%
2024/01/15	35.3	215.18	21.2	215.17	213.00	14.1	9,350	0.15%
2024/01/12	43.4	215.43	117.1	216.13	217.00	-73.7	9,344	-0.79%	大賣/
2024/01/11	154	209.60	41.2	210.60	212.50	112.8	9,293	1.21%	大買/鉅額交易
2024/01/10	44.1	197.16	55.4	198.12	198.50	-11.3	9,377	-0.12%
2024/01/09	78.1	185.09	77.1	183.02	185.00	1	9,299	0.01%
2024/01/08	89	195.52	21.2	193.93	191.00	67.9	9,216	0.74%
2024/01/05	111	195.23	23.7	193.56	192.00	87.3	9,264	0.94%	大買/
2024/01/04	78.3	192.27	127	192.75	189.50	-48.7	9,224	-0.53%	大賣/
2024/01/03	20	190.20	68	190.77	187.50	-48	9,197	-0.52%
2024/01/02	27	185.83	29	186.41	190.00	-2	9,164	-0.02%
2023/12/29	29.1	192.28	71	188.30	189.50	-41.9	9,163	-0.46%
2023/12/28	30	209.95	80	210.21	207.50	-50	9,082	-0.55%
2023/12/27	93	208.70	323.1	204.12	206.50	-230	9,110	-2.52%	大賣/鉅額交易
2023/12/26	8	199.31	22	201.09	202.50	-14	9,111	-0.15%
2023/12/25	25.5	198.20	7	196.79	195.50	18.5	9,222	0.20%
2023/12/22	81	204.52	12	204.71	202.00	69	9,306	0.74%
2023/12/21	38	208.79	45.4	210.43	203.00	-7.4	9,416	-0.08%
2023/12/20	50	213.38	83.1	217.25	211.50	-33.1	9,545	-0.35%
2023/12/19	41.2	204.29	16	204.18	215.00	25.1	9,471	0.27%
2023/12/18	87	198.67	40	199.75	195.50	47	9,334	0.50%
2023/12/15	0	194.50	3	196.33	193.00	-3	9,260	-0.03%
2023/12/14	20	197.20	30	196.08	199.00	-10	9,266	-0.11%
2023/12/13	43	205.16	295	205.98	199.50	-252	9,259	-2.72%	大賣/鉅額交易
2023/12/12	3	224.00	6.1	228.26	221.50	-3.1	9,198	-0.03%
2023/12/11	2	223.00	33	223.52	222.00	-31	9,222	-0.34%
2023/12/08	12.1	228.33	42	228.31	225.50	-30	9,293	-0.32%
2023/12/07	3	231.17	6	236.67	231.00	-3	9,290	-0.03%
2023/12/06	6	231.66	51	233.78	232.50	-45	9,318	-0.48%
2023/12/05	5	232.20	13	229.88	235.00	-8	9,347	-0.09%
2023/12/04	10	234.90	26	229.83	231.00	-16	9,559	-0.17%
2023/12/01	5	244.20	4	240.25	243.00	1	9,910	0.01%
2023/11/30	13	242.54	64	245.84	241.50	-51	9,936	-0.51%
2023/11/29	62	246.65	55.1	244.44	247.50	7	9,989	0.07%
2023/11/28	61	237.71	90	241.65	245.00	-29	9,920	-0.29%
2023/11/27	13	226.73	16	223.44	223.00	-3	9,783	-0.03%
2023/11/24	27	220.52	20.1	221.19	225.00	6.9	9,696	0.07%
2023/11/22	29	216.24	30	213.92	214.00	-1	9,454	-0.01%
2023/11/21	87	215.32	86	215.05	211.50	1	9,348	0.01%
2023/11/20	24	208.98	33.1	210.81	218.50	-9.1	9,140	-0.10%
2023/11/17	55.1	198.44	61	195.56	199.00	-6	8,938	-0.07%
2023/11/16	23	193.11	21	194.55	198.00	2	8,753	0.02%
2023/11/15	35.2	189.41	38	193.64	189.00	-2.8	8,541	-0.03%
2023/11/14	35	193.40	44	190.40	194.50	-9	8,432	-0.11%
2023/11/13	12.1	182.22	10	183.20	183.00	2.1	8,315	0.03%
2023/11/10	61	182.70	55	184.39	179.00	6	8,248	0.07%
2023/11/09	34	179.15	108	178.26	177.50	-74	7,945	-0.93%	大賣/
2023/11/08	184	176.51	104	174.25	177.50	80	7,710	1.04%	大買/大賣/
2023/11/07	85	176.96	84.2	174.84	180.00	0.8	7,528	0.01%
2023/11/06	4.1	159.63	24	160.63	173.50	-19.9	7,234	-0.28%
2023/11/03	50	157.47	49.1	159.44	158.00	1	7,132	0.01%
2023/11/02	98	157.13	83	154.80	160.50	15	7,001	0.21%
2023/11/01	43	144.50	41	147.37	151.00	2	6,700	0.03%
2023/10/31	38	148.07	38	148.54	148.50	0	6,464	0.00%
2023/10/30	1	140.50	1	139.50	140.50	0	6,224	0.00%
2023/10/27	5	140.60	6	142.25	139.50	-1	6,176	-0.02%
2023/10/25	2	149.50	2	152.50	151.50	0	6,047	0.00%
2023/10/24	6	146.50	36	142.75	152.00	-30	5,977	-0.50%
2023/10/23	21	145.57	24	146.13	145.50	-3	5,831	-0.05%
2023/10/20	30	140.83	25	142.90	141.50	5	5,737	0.09%
2023/10/19	64	142.38	42	141.52	142.00	22	5,671	0.39%
2023/10/18	108	149.42	119	150.82	147.50	-11	5,533	-0.20%	大買/大賣/
2023/10/17	8	148.13	42	147.35	152.50	-34	5,209	-0.65%
2023/10/16	44	139.13	54	140.39	139.00	-10	5,086	-0.20%
2023/10/13	56	139.07	52	141.07	136.00	4	5,005	0.08%
2023/10/12	7.2	136.72	5	138.20	138.50	2.2	4,867	0.04%
2023/10/11	14	133.14	3.7	136.99	133.00	10.3	4,802	0.21%
2023/10/06	33.5	139.29	17	139.21	140.00	16.5	4,701	0.35%
2023/10/05	32	141.67	36	143.76	140.00	-4	4,625	-0.09%
2023/10/04	20	141.10	1	146.00	144.00	19	4,496	0.42%
2023/10/03	79	148.03	55	145.40	148.00	24	4,396	0.55%
2023/10/02	1	137.50	37	144.99	146.00	-36	4,202	-0.86%
2023/09/28	55	132.52	46	133.12	133.00	9	4,027	0.22%
2023/09/27	20	130.43	29	134.17	137.50	-9	3,837	-0.23%
2023/09/26	45	133.90	26	136.62	127.50	19	3,661	0.52%
2023/09/25	160	133.82	106	131.47	137.00	54	3,471	1.56%	大買/大賣/
2023/09/22	129	125.89	121	128.16	133.50	8	3,238	0.25%	大買/大賣/
2023/09/21	33	122.70	0	0.00	127.50	33	3,052	1.08%
2023/09/20	32	129.38	2	130.00	125.00	30	3,007	1.00%
2023/09/19	26	140.50	0	0.00	137.50	26	2,970	0.88%
2023/09/18	35	139.66	1	140.00	138.00	34	2,952	1.15%
2023/09/15	2	142.50	0	0.00	141.00	2	2,928	0.07%
2023/09/14	3	135.17	5.2	131.69	138.00	-2.2	2,905	-0.08%
2023/09/13	1.2	125.00	3.4	126.25	131.50	-2.2	2,872	-0.07%
2023/09/11	4.2	118.54	1	116.00	121.50	3.2	2,826	0.11%
2023/09/08	0.4	120.50	2	120.75	118.50	-1.6	2,837	-0.06%
2023/09/07	107	123.59	104	122.87	123.50	3	2,797	0.11%	大買/大賣/
2023/09/06	89	123.28	98	121.16	122.50	-9	2,573	-0.35%
2023/09/05	12	111.92	24	113.79	118.00	-12	2,178	-0.55%
2023/09/04	19	105.26	15	103.67	107.50	4	2,067	0.19%
2023/09/01	20	98.52	62	101.71	104.00	-42	1,843	-2.28%
2023/08/31	51	92.69	48	92.94	94.80	3	1,661	0.18%
2023/08/30	0	0.00	4	90.30	91.00	-4	1,537	-0.26%
2023/08/29	24	86.43	9	86.68	86.00	15	1,463	1.03%
2023/08/28	30	90.46	27	87.36	86.20	3	1,421	0.21%
2023/08/25	1	89.90	0	0.00	90.20	1	1,263	0.08%
2023/08/24	1	87.80	5	85.88	87.60	-4	1,222	-0.33%
2023/08/23	2	88.75	1	87.80	87.30	1	1,187	0.08%
2023/08/22	8	89.71	107	91.16	87.30	-99	1,162	-8.52%	大賣/
2023/08/21	6	88.85	4	88.98	90.10	2	1,120	0.18%
2023/08/18	72	90.53	68	91.59	90.00	4	1,098	0.36%
2023/08/17	48	88.59	55	87.57	90.00	-7	968	-0.72%
2023/08/16	2	84.50	5	82.70	87.30	-3	822	-0.36%
2023/08/15	0	0.00	2	79.45	79.40	-2	733	-0.27%
2023/08/11	5	78.46	6	78.55	78.20	-1	742	-0.13%
2023/08/10	2	77.00	14	77.49	78.50	-12	763	-1.57%
2023/08/09	15	78.57	3	76.80	78.30	12	831	1.44%
2023/08/07	0	0.00	1	70.40	71.30	-1	882	-0.11%
2023/08/04	1	68.80	0	0.00	69.80	1	892	0.11%
2023/08/01	2	69.00	0	0.00	68.80	2	906	0.22%
2023/07/31	0	0.00	50	69.01	68.60	-50	911	-5.49%
2023/07/27	1	68.00	28	70.27	70.10	-27	909	-2.97%
2023/07/26	1	69.00	0	0.00	69.60	1	912	0.11%
2023/07/25	8	69.09	1	69.50	68.90	7	915	0.76%
2023/07/24	7	69.47	0	0.00	67.80	7	924	0.76%
2023/07/21	16	74.26	0	0.00	74.40	16	897	1.78%
2023/07/13	1	77.30	0	0.00	77.30	1	988	0.10%
2023/07/11	0	0.00	20	78.15	78.40	-20	988	-2.02%
2023/07/10	2	77.00	5	78.00	78.00	-3	982	-0.31%
2023/07/07	1	75.30	0	0.00	75.10	1	970	0.10%
2023/07/06	1	75.00	0	0.00	74.90	1	966	0.10%
2023/07/03	1	76.20	1	77.50	76.20	0	956	0.00%
2023/06/30	1	75.80	0	0.00	75.40	1	950	0.11%
2023/06/28	1	75.10	0.4	75.56	75.00	0.6	940	0.07%
2023/06/27	1	75.00	7	75.10	74.90	-6	937	-0.64%
2023/06/26	2	76.30	0	0.00	76.20	2	934	0.21%
2023/06/20	0	0.00	1	79.50	77.50	-1	929	-0.11%
2023/06/19	0	0.00	22	79.77	79.20	-22	923	-2.38%
2023/06/16	4	80.33	45	79.90	79.60	-41	914	-4.48%
2023/06/15	63	79.87	0	0.00	80.30	63	893	7.05%
2023/06/14	0	0.00	7	77.81	78.90	-7	850	-0.82%
2023/06/13	0	0.00	1	75.00	74.50	-1	804	-0.12%
2023/06/12	1	74.40	0	0.00	74.40	1	798	0.13%
2023/06/09	1	74.30	0	0.00	74.10	1	792	0.13%
2023/06/08	4	74.88	3	75.00	73.50	1	788	0.13%
2023/06/06	0.2	71.80	0	0.00	71.60	0.2	769	0.02%
2023/06/02	0	0.00	20	73.51	72.20	-20	771	-2.59%
2023/05/31	0	0.00	24	73.52	73.20	-24	775	-3.10%
2023/05/29	0	0.00	20	72.30	72.80	-20	789	-2.53%
2023/05/26	0.2	73.00	1	73.40	72.00	-0.8	790	-0.10%
2023/05/24	0	0.00	1	73.40	74.00	-1	787	-0.13%
2023/05/23	0	0.00	10	72.35	72.50	-10	792	-1.26%
2023/05/22	1	71.70	10	72.50	72.70	-9	826	-1.09%
2023/05/19	2	71.90	12	71.60	71.90	-10	830	-1.20%
2023/05/18	2	73.00	2	72.55	73.00	0	813	0.00%
2023/05/17	2	74.20	3	73.73	74.20	-1	795	-0.13%
2023/05/16	23	73.60	18	73.20	72.90	5	778	0.64%
2023/05/15	50	75.56	42	73.96	73.50	8	741	1.08%
2023/05/12	16	73.51	25	74.85	76.70	-9	657	-1.37%
2023/05/11	4	69.80	5	70.96	69.80	-1	592	-0.17%
2023/05/10	1	73.00	0.1	72.90	71.50	1	578	0.16%
2023/05/08	5.1	71.30	0	0.00	71.20	5.1	620	0.81%
2023/04/28	60	71.83	0	0.00	70.90	60	602	9.96%
2023/04/27	6	71.88	5	71.00	71.90	1	595	0.17%
2023/04/26	0	0.00	1	68.60	69.70	-1	580	-0.17%
2023/04/25	11	70.79	7	69.89	69.40	4	572	0.70%
2023/04/24	4	71.10	8.1	72.18	72.20	-4.1	546	-0.74%
2023/04/21	6	70.68	7	69.84	69.40	-1	504	-0.20%
2023/04/20	0	0.00	0	69.60	69.40	0	471	0.00%
2023/04/19	0	68.60	0	0.00	69.00	0	466	0.00%
2023/04/18	0	0.00	1	69.10	68.60	-1	462	-0.22%
2023/04/17	0	0.00	1	68.70	68.70	-1	463	-0.22%
2023/04/14	0.1	67.30	0	0.00	67.50	0.1	457	0.01%
2023/04/12	1	68.50	0	0.00	68.40	1	458	0.22%
2023/04/10	0	0.00	1	67.20	66.50	-1	458	-0.22%
2023/04/06	1	66.30	0	0.00	65.90	1	456	0.22%
2023/03/28	0	0.00	3	67.10	66.70	-3	451	-0.66%
2023/03/24	0	0.00	3	67.50	67.20	-3	447	-0.67%
2023/03/22	4	66.10	0	0.00	66.30	4	441	0.91%
2023/03/21	1	64.80	0	0.00	65.00	1	437	0.23%
2023/03/16	1	63.90	15	63.94	63.20	-14	437	-3.20%
2023/03/13	2	65.40	0	0.00	65.00	2	435	0.46%
2023/03/10	8	66.50	8	66.14	65.80	0	431	0.00%
2023/03/09	5	67.94	1	67.90	67.80	4	426	0.94%
2023/02/22	0	0.00	1	68.50	68.50	-1	367	-0.27%
2023/02/21	1	67.80	0	0.00	67.90	1	360	0.28%
2023/02/20	6	69.70	5	67.92	69.70	1	343	0.29%
2023/02/17	1	66.20	7	67.74	67.80	-6	307	-1.95%
2023/02/16	2	64.20	0	0.00	64.70	2	291	0.69%
2023/02/09	1	66.70	0	0.00	66.90	1	269	0.37%
2023/02/07	1	67.30	1	68.00	64.50	0	243	0.00%
2023/02/06	26	67.91	5	67.70	66.80	21	210	10.00%
2023/02/03	1	64.10	0	0.00	64.10	1	181	0.55%
2023/02/01	1	63.20	0	0.00	64.50	1	176	0.57%
2023/01/30	0	0.00	1	61.90	62.30	-1	166	-0.60%
2023/01/12	32	62.48	0	0.00	61.00	32	166	19.21%
2023/01/11	30	61.93	0	0.00	62.10	30	165	18.10%
2023/01/09	3	61.70	0	0.00	61.70	3	163	1.84%
2023/01/05	0	0.00	2	61.80	61.80	-2	167	-1.20%
2022/12/26	0	57.50	0	0.00	57.50	0	149	0.00%
2022/12/12	1	58.70	0	0.00	59.00	1	161	0.62%
2022/12/08	2	60.10	0	0.00	59.90	2	161	1.24%
2022/11/17	0	0.00	2	61.50	62.10	-2	172	-1.16%
2022/11/14	22	58.93	0	0.00	59.40	22	170	12.89%
2022/11/04	0	0.00	1	55.40	56.60	-1	188	-0.53%
2022/10/25	1	50.60	0	0.00	50.10	1	189	0.53%
2022/10/14	0	58.50	0	0.00	55.00	0	190	0.00%
2022/10/13	57	53.65	0	0.00	53.50	57	199	28.59%
2022/10/12	3	56.10	0	0.00	56.00	3	194	1.54%
2022/10/11	8	57.58	0	0.00	56.60	8	194	4.10%
2022/09/29	2	59.50	0	0.00	59.80	2	207	0.96%
2022/09/28	2	59.50	0	0.00	59.90	2	211	0.95%
2022/09/21	2	64.30	0	0.00	64.50	2	220	0.91%
2022/09/20	8	66.65	2	66.70	66.70	6	218	2.75%
2022/09/19	4	66.43	6	66.15	66.20	-2	216	-0.93%
2022/09/16	9	66.03	5	65.46	66.20	4	214	1.86%
2022/09/15	2	65.80	10	65.28	65.80	-8	214	-3.73%
2022/09/13	3	66.03	0	0.00	65.90	3	216	1.39%
2022/09/12	1	65.90	0	0.00	66.50	1	219	0.46%
2022/09/07	2	63.80	0	0.00	64.70	2	223	0.89%
2022/09/06	2	65.50	0	0.00	64.70	2	224	0.89%
2022/09/02	0	0.00	1	67.30	67.10	-1	216	-0.46%
2022/08/25	0	0.00	1	66.50	67.10	-1	221	-0.45%
2022/08/23	1	65.20	2	65.00	65.60	-1	216	-0.46%
2022/08/22	2	65.80	0	0.00	65.00	2	219	0.91%
2022/08/18	0	0.00	3	65.10	64.90	-3	218	-1.38%
2022/08/15	0	0.00	2	65.85	65.20	-2	216	-0.92%
2022/08/12	0	0.00	2	61.85	62.20	-2	199	-1.00%
2022/08/09	1	59.70	1	59.40	59.50	0	198	0.00%
2022/08/08	0	0.00	1	60.20	60.50	-1	201	-0.50%
2022/07/26	1	59.50	0	0.00	59.00	1	224	0.45%
2022/07/22	0	0.00	2	61.20	59.60	-2	235	-0.85%
2022/07/21	0	0.00	4	60.35	60.80	-4	239	-1.67%
2022/07/20	5	63.50	6	61.07	58.80	-1	238	-0.42%
2022/07/19	2	58.30	1	58.30	58.60	1	234	0.43%
2022/07/18	0	0.00	1	58.00	58.00	-1	242	-0.41%
2022/07/15	2	55.60	1	55.40	55.80	1	247	0.40%
2022/07/05	2	58.00	0	0.00	59.20	2	281	0.71%
2022/06/29	1	62.50	1	64.80	62.10	0	312	0.00%
2022/06/27	1	63.50	0	0.00	63.30	1	332	0.30%
2022/06/24	1	63.00	2	62.70	62.70	-1	340	-0.29%
2022/06/10	168	67.50	0	0.00	67.50	168	398	42.11%	大買/鉅額交易
2022/06/09	0	0.00	1	67.30	67.30	-1	405	-0.25%
2022/06/08	0	0.00	1	68.60	68.10	-1	412	-0.24%
2022/06/07	0	0.00	10	69.90	68.90	-10	419	-2.38%
2022/06/01	1	67.30	0	0.00	67.00	1	463	0.22%
2022/05/30	1	67.40	0	0.00	66.70	1	598	0.17%
2022/05/20	0	0.00	5	65.72	65.00	-5	739	-0.68%
2022/05/19	0	0.00	2	65.70	65.50	-2	803	-0.25%
2022/05/10	6	61.90	0	0.00	62.30	6	1,030	0.58%
2022/05/05	1	64.70	1	65.00	65.10	0	1,280	0.00%
2022/05/04	1	64.10	0	0.00	64.10	1	1,299	0.08%
2022/04/28	10	62.73	20	62.39	62.70	-10	1,454	-0.69%
2022/04/26	1	61.20	0	0.00	61.10	1	1,624	0.06%
2022/04/25	9.1	61.11	0	0.00	60.90	9.1	1,643	0.56%
2022/04/22	1	62.30	0	0.00	62.50	1	1,641	0.06%
2022/04/21	1	66.50	1	64.40	64.50	0	1,643	0.00%
2022/04/18	0	0.00	1	63.40	63.50	-1	1,660	-0.06%
2022/04/15	2	65.20	0	0.00	65.40	2	1,673	0.12%
2022/04/14	2	68.30	0	0.00	70.00	2	1,666	0.12%
2022/04/08	22	71.05	22	68.03	70.90	0	1,664	0.00%
2022/04/07	1	70.00	0	0.00	70.00	1	1,649	0.06%
2022/03/30	12	75.62	1	74.60	75.70	11	1,625	0.68%
2022/03/24	0	0.00	1	74.60	74.40	-1	1,595	-0.06%
2022/03/17	0	0.00	1	72.90	72.60	-1	1,580	-0.06%
2022/03/14	1	72.40	0	0.00	72.80	1	1,573	0.06%
2022/03/10	0	0.00	1	71.90	71.80	-1	1,573	-0.06%
2022/03/09	2	71.75	1	71.80	71.60	1	1,564	0.06%
2022/03/08	12	71.10	1	71.00	70.00	11	1,556	0.71%
2022/03/07	4	74.53	2	74.20	73.20	2	1,543	0.13%
2022/03/04	51	79.94	57	79.71	76.70	-6	1,520	-0.39%
2022/03/03	17	77.61	19	76.62	77.80	-2	1,421	-0.14%
2022/03/02	0	74.00	0	0.00	74.40	0	1,388	0.00%
2022/03/01	1	74.80	2	75.25	75.20	-1	1,381	-0.07%
2022/02/25	6	72.85	5	73.62	74.00	1	1,369	0.07%
2022/02/24	8	72.16	0	0.00	70.20	8	1,338	0.60%
2022/02/23	1	76.00	1	77.00	77.10	0	1,286	0.00%
2022/02/22	1	76.50	1	77.30	77.10	0	1,281	0.00%
2022/02/21	3	80.13	8	80.08	78.50	-5	1,289	-0.39%
2022/02/18	2	76.05	4	76.90	77.50	-2	1,228	-0.16%
2022/02/17	4	76.88	1	77.60	76.70	3	1,211	0.25%
2022/02/16	5	76.26	8.2	76.98	78.30	-3.2	1,182	-0.27%
2022/02/15	1	73.80	0	0.00	72.50	1	1,109	0.09%
2022/02/14	0	0.00	1	71.00	73.40	-1	1,084	-0.09%
2022/02/11	6	73.65	6	75.22	73.50	0	1,057	0.00%
2022/02/10	7	75.20	1.4	75.38	74.60	5.7	1,021	0.55%
2022/02/09	29.4	76.74	32	75.98	77.20	-2.7	972	-0.27%
2022/02/08	9	74.04	16	73.56	75.90	-7	856	-0.82%
2022/02/07	5	69.36	1	64.80	69.70	4	741	0.54%
2022/01/26	6	64.80	0	0.00	63.40	6	714	0.84%
2022/01/25	2	65.95	0	0.00	65.90	2	695	0.29%
2022/01/24	201	72.98	200	68.77	69.00	1	666	0.15%	大買/大賣/
2022/01/21	14	73.89	16	74.18	73.00	-2	611	-0.33%
2022/01/20	126	74.80	122	74.01	75.00	4	533	0.75%	大買/大賣/
2022/01/19	2	70.20	4	71.60	72.80	-2	405	-0.49%
2022/01/18	0	0.00	2	68.50	67.20	-2	357	-0.56%
2022/01/13	1	66.70	24	66.15	66.90	-23	334	-6.88%
2022/01/12	0	0.00	4	64.00	64.00	-4	322	-1.24%
2022/01/11	10	65.16	3	64.00	64.00	7	324	2.16%
2022/01/10	0	0.00	5	66.60	65.90	-5	326	-1.53%
2022/01/07	5	66.70	4	66.70	67.00	1	314	0.32%
2022/01/06	0	0.00	11	65.59	65.60	-11	307	-3.58%
2022/01/05	3	65.33	3	65.77	64.80	0	304	0.00%
2021/12/24	4	62.95	0	0.00	62.50	4	313	1.28%
2021/12/22	3	64.40	2	64.10	64.60	1	305	0.33%
2021/12/21	22	64.15	1	64.40	63.80	21	299	7.02%
2021/12/20	0	0.00	1	63.90	63.50	-1	293	-0.34%
2021/12/17	0	0.00	11	63.09	63.90	-11	293	-3.75%
2021/12/16	5	63.70	0	0.00	63.70	5	288	1.73%
2021/12/15	6	62.80	0	0.00	62.80	6	283	2.11%
2021/12/09	0	0.00	1	62.70	62.20	-1	275	-0.36%
2021/12/08	1	64.00	30	64.22	62.00	-29	271	-10.70%
2021/12/07	32	63.03	0	0.00	62.10	32	258	12.36%
2021/12/06	0	0.00	1	63.00	62.00	-1	254	-0.39%
2021/12/02	0	0.00	2	59.50	59.60	-2	241	-0.83%
2021/12/01	0	0.00	7	60.03	59.70	-7	240	-2.91%
2021/11/24	0	0.00	2	58.30	58.70	-2	238	-0.84%
2021/11/23	5	58.10	1	58.20	58.00	4	238	1.68%
2021/11/22	1	58.70	0	0.00	59.60	1	237	0.42%
2021/11/19	1	59.00	1	58.20	58.50	0	237	0.00%
2021/11/18	3	60.27	24	59.65	60.00	-21	233	-8.99%
2021/11/17	0	0.00	8	56.14	58.40	-8	203	-3.92%
2021/11/12	8	53.40	0	0.00	53.10	8	207	3.85%
2021/11/11	0	0.00	4	53.30	53.40	-4	208	-1.92%
2021/11/05	1	53.90	1	53.70	53.70	0	222	0.00%
2021/11/04	2	54.00	4	54.53	54.20	-2	225	-0.89%
2021/11/03	0	0.00	2	53.50	53.40	-2	233	-0.86%
2021/11/01	0	0.00	5	54.10	54.40	-5	243	-2.05%
2021/10/29	2	52.80	2	52.80	52.90	0	242	0.00%
2021/10/21	0	0.00	2	51.90	51.90	-2	248	-0.80%
2021/10/20	1	50.70	0	0.00	50.90	1	244	0.41%
2021/10/19	3	51.73	0	0.00	52.10	3	242	1.24%
2021/10/18	3	50.83	0	0.00	52.50	3	243	1.23%
2021/10/15	3	53.07	0	0.00	53.00	3	241	1.24%
2021/10/12	0	0.00	7	55.79	54.30	-7	256	-2.73%
2021/10/08	6	57.18	0	0.00	57.30	6	247	2.42%
2021/10/07	2	58.20	0	0.00	58.60	2	249	0.80%
2021/10/06	4	57.98	1	57.40	57.40	3	254	1.18%
2021/10/05	2	57.20	2	60.30	60.50	0	257	0.00%
2021/10/04	3	59.03	1	60.00	58.20	2	258	0.77%
2021/09/30	2	62.10	0	0.00	62.10	2	283	0.71%
2021/09/29	2	62.20	0	0.00	62.00	2	291	0.69%
2021/09/17	0	0.00	1	63.50	64.10	-1	326	-0.31%
2021/09/02	1	63.50	1	62.90	62.90	0	380	0.00%
2021/09/01	4	65.28	7	64.57	64.30	-3	384	-0.78%
2021/08/31	1	61.50	0	62.00	61.40	1	394	0.25%
2021/08/30	3	62.47	0	0.00	61.80	3	422	0.71%
2021/08/27	1	63.30	1	63.00	63.00	0	426	0.00%
2021/08/26	3	62.53	3	62.53	62.60	0	430	0.00%
2021/08/25	5	62.80	6	63.43	63.50	-1	435	-0.23%
2021/08/24	5	61.38	1	61.00	61.90	4	446	0.90%
2021/08/23	0	0.00	1	59.30	59.10	-1	446	-0.22%
2021/08/20	2	58.60	0	0.00	58.30	2	444	0.45%
2021/08/19	0	61.00	0	0.00	60.40	0	445	0.00%
2021/08/18	1	62.00	0	0.00	62.00	1	450	0.22%
2021/08/17	0	61.50	0	0.00	61.00	0	451	0.00%
2021/08/12	1	64.80	5	65.00	64.80	-4	451	-0.89%
2021/08/10	1	64.50	0	0.00	64.30	1	465	0.21%
2021/08/09	5	64.10	0	0.00	64.50	5	470	1.06%
2021/08/05	1	68.40	0	0.00	67.50	1	472	0.21%
2021/08/03	1	68.60	0	0.00	68.80	1	508	0.20%
2021/07/30	1	69.30	0	0.00	69.20	1	509	0.20%
2021/07/29	3	69.27	0	0.00	69.50	3	512	0.59%
2021/07/28	1	69.90	0	0.00	69.70	1	513	0.19%
2021/07/23	3	69.97	3	70.87	71.40	0	539	0.00%
2021/07/22	2	70.80	0	0.00	70.10	2	539	0.37%
2021/07/21	5	72.10	0	0.00	71.10	5	536	0.93%
2021/07/20	3	75.67	0	0.00	75.10	3	535	0.56%
2021/07/16	1	77.10	1	77.20	77.30	0	539	0.00%
2021/07/14	0	0.00	1	76.90	76.20	-1	546	-0.18%
2021/07/13	2	76.75	0	0.00	75.60	2	551	0.36%
2021/07/09	1	76.00	0	0.00	76.00	1	556	0.18%
2021/07/08	0.2	76.30	0	0.00	76.30	0.2	575	0.03%
2021/07/07	2	77.50	1	78.10	78.20	1	595	0.17%
2021/06/29	1	76.10	0	0.00	76.10	1	875	0.11%
2021/06/28	0	0.00	2	77.65	78.00	-2	999	-0.20%
2021/06/25	0	0.00	1	76.80	75.80	-1	1,000	-0.10%
2021/06/24	1	75.20	3	75.70	76.30	-2	1,007	-0.20%
2021/06/21	4	72.95	1	74.20	72.30	3	1,009	0.30%
2021/06/18	1	75.00	1	76.40	75.00	0	1,005	0.00%
2021/06/17	1	74.20	0	0.00	76.00	1	1,010	0.10%
2021/06/16	1	75.00	1	76.30	74.80	0	1,018	0.00%
2021/06/15	1	76.00	0	0.00	75.80	1	1,041	0.10%
2021/06/09	1	76.60	0	0.00	76.50	1	1,081	0.09%
2021/06/08	0	78.50	0	0.00	77.30	0	1,118	0.00%
2021/06/07	1	77.00	0	0.00	79.40	1	1,146	0.09%
2021/06/04	1	75.00	1	74.30	75.00	0	1,128	0.00%
2021/06/01	0	0.00	1	76.20	75.70	-1	1,131	-0.09%
2021/05/27	1	72.30	0	0.00	71.90	1	1,138	0.09%
2021/05/26	0	0.00	1	71.10	72.00	-1	1,147	-0.09%
2021/05/20	1	65.30	0	0.00	64.90	1	1,226	0.08%
2021/05/19	1	69.00	1	70.00	67.20	0	1,230	0.00%
2021/05/17	1	62.00	1	65.70	62.60	0	1,226	0.00%
2021/05/14	1	67.20	0	0.00	66.60	1	1,218	0.08%
2021/05/13	0	0.00	3	65.00	66.80	-3	1,216	-0.25%
2021/05/12	4	64.23	0	0.00	63.10	4	1,209	0.33%
2021/05/11	7	70.04	2	74.90	69.90	5	1,183	0.42%
2021/05/07	0	0.00	1	75.60	75.60	-1	1,180	-0.08%
2021/05/04	2	73.50	3	74.33	74.60	-1	1,185	-0.08%
2021/05/03	0	0.00	5	77.52	77.50	-5	1,172	-0.43%
2021/04/29	19	81.00	0	0.00	79.40	19	1,165	1.63%
2021/04/22	1	80.50	0	0.00	80.00	1	1,192	0.08%
2021/04/21	1	82.40	0	0.00	81.90	1	1,197	0.08%
2021/04/20	1	84.10	0	0.00	83.40	1	1,201	0.08%
2021/04/19	1	83.70	1	84.50	84.40	0	1,218	0.00%
2021/04/16	2	82.15	0	0.00	84.20	2	1,225	0.16%
2021/04/15	1	80.70	0	0.00	81.70	1	1,251	0.08%
2021/04/13	2	82.95	1	83.00	82.00	1	1,353	0.07%
2021/04/12	1	86.30	8	86.89	85.20	-7	1,371	-0.51%
2021/04/09	123	87.10	13	86.80	86.80	110	1,352	8.14%	大買/鉅額交易
2021/04/08	9	90.57	10	90.02	90.70	-1	1,305	-0.08%
2021/04/07	9	87.49	5	87.66	87.40	4	1,251	0.32%
2021/04/06	8	86.39	14	86.45	86.50	-6	1,228	-0.49%
2021/04/01	76	87.04	64	87.11	87.30	12	1,202	1.00%
2021/03/31	71	82.58	78	81.10	86.60	-7	1,067	-0.66%
2021/03/29	1	76.50	0	0.00	78.80	1	929	0.11%
2021/03/26	0	76.50	0	0.00	76.50	0	921	0.00%
2021/03/22	0	0.00	1	77.10	76.90	-1	907	-0.11%
2021/03/19	0	0.00	6	78.40	78.00	-6	903	-0.66%
2021/03/17	50	78.30	0	79.60	78.50	50	881	5.67%
2021/03/16	1	78.30	1	78.80	79.30	0	879	0.00%
2021/03/15	1	77.00	0	0.00	77.20	1	888	0.11%
2021/03/12	3	78.40	1	78.20	77.60	2	881	0.23%
2021/03/11	8	79.00	10	79.02	79.90	-2	841	-0.24%
2021/03/10	7	77.37	4	76.85	76.70	3	799	0.38%
2021/03/08	20	75.40	0	0.00	74.50	20	789	2.53%
2021/03/05	1	73.80	2	73.85	74.10	-1	787	-0.13%
2021/03/04	40	74.03	0	0.00	73.70	40	789	5.07%
2021/02/26	48	76.06	0	0.00	75.90	48	768	6.24%
2021/02/25	349	77.64	2	78.00	76.90	347	757	45.81%	大買/鉅額交易
2021/02/24	9	76.87	3	75.63	76.20	6	724	0.83%
2021/02/23	4	74.70	2	74.70	74.70	2	702	0.28%
2021/02/01	1	69.30	1	69.80	70.30	0	705	0.00%
2021/01/28	1	70.70	0	0.00	70.20	1	699	0.14%
2021/01/26	0	0.00	12	73.06	71.90	-12	709	-1.69%
2021/01/19	13	74.08	10	72.50	72.30	3	684	0.44%
2021/01/18	1	74.30	0	0.00	74.30	1	678	0.15%
2021/01/15	2	77.55	11	77.54	76.20	-9	673	-1.34%
2021/01/14	2	79.80	8	79.70	79.30	-6	666	-0.90%
2021/01/13	0	0.00	9	77.93	77.30	-9	660	-1.36%
2021/01/12	3	78.03	71	77.37	76.10	-68	650	-10.45%
2021/01/11	0	0.00	2	79.55	79.70	-2	636	-0.31%
2021/01/08	8	78.14	68	78.74	79.90	-60	624	-9.60%
2021/01/07	23	79.70	18	79.55	79.80	5	591	0.85%
2021/01/06	133	78.01	77	79.77	77.80	56	551	10.15%	大買/
2021/01/05	55	76.00	5	75.12	77.50	50	470	10.64%
2020/12/30	0	0.00	1	70.60	70.60	-1	433	-0.23%
2020/12/29	6	70.75	0	0.00	70.20	6	444	1.35%
2020/12/22	1	69.80	0	0.00	68.20	1	454	0.22%
2020/12/21	1	69.80	0	0.00	69.90	1	472	0.21%
2020/12/18	1	69.30	0	0.00	69.50	1	479	0.21%
2020/12/15	1	70.00	0	0.00	69.30	1	530	0.19%
2020/12/14	2	71.00	1	71.60	71.50	1	551	0.18%
2020/12/11	0	0.00	3	72.40	72.00	-3	603	-0.50%
2020/12/10	1	72.80	2	72.15	73.00	-1	626	-0.16%
2020/12/09	5	72.34	6	72.28	72.80	-1	781	-0.13%
2020/12/08	0	0.00	1	69.90	69.50	-1	822	-0.12%
2020/12/07	0	0.00	1	69.10	69.10	-1	883	-0.11%
2020/12/03	1	69.50	0	0.00	68.70	1	909	0.11%
2020/11/30	0	0.00	1	70.20	70.20	-1	916	-0.11%
2020/11/27	1	70.80	1	70.00	70.00	0	916	0.00%
2020/11/25	4	69.68	3	69.40	69.60	1	946	0.11%
2020/11/23	0	0.00	1	70.60	70.10	-1	990	-0.10%
2020/11/20	1	71.00	1	71.10	70.90	0	1,008	0.00%
2020/11/16	0	0.00	1	68.80	68.80	-1	1,021	-0.10%
2020/11/12	2	69.70	195	69.70	69.70	-193	1,024	-18.83%	大賣/鉅額交易
2020/11/11	1	69.20	28	69.29	69.10	-27	1,008	-2.68%
2020/11/09	0	0.00	2	69.10	69.00	-2	1,005	-0.20%
2020/11/06	1	68.80	1	69.50	68.30	0	1,003	0.00%
2020/11/04	0	0.00	97	68.51	68.50	-97	1,004	-9.66%
2020/11/03	0	0.00	100	68.50	68.50	-100	1,004	-9.96%
2020/11/02	0	0.00	1	66.50	66.80	-1	1,015	-0.10%
2020/10/30	3	66.67	0	0.00	66.70	3	1,017	0.29%
2020/10/29	1	66.00	6	66.50	67.00	-5	1,017	-0.49%
2020/10/28	1	68.10	1	67.20	67.20	0	1,013	0.00%
2020/10/27	1	68.30	0	0.00	68.10	1	1,013	0.10%
2020/10/21	1	70.00	0	0.00	69.70	1	1,015	0.10%
2020/10/16	12	67.19	0	0.00	66.90	12	1,005	1.19%
2020/10/13	1	67.40	0	0.00	67.80	1	1,036	0.10%
2020/10/07	8	68.95	3	69.00	68.60	5	1,225	0.41%
2020/10/06	26	68.08	0	0.00	68.10	26	1,219	2.13%
2020/10/05	0	0.00	15	66.80	67.00	-15	1,212	-1.24%
2020/09/29	0	0.00	10	66.60	66.50	-10	1,223	-0.82%
2020/09/28	0	0.00	21	67.00	67.40	-21	1,226	-1.71%
2020/09/25	0	0.00	24	66.51	65.60	-24	1,228	-1.95%
2020/09/24	2	67.20	2	68.45	66.10	0	1,220	0.00%
2020/09/23	0	0.00	24	70.18	69.80	-24	1,200	-2.00%
2020/09/22	9	69.32	6	70.23	69.60	3	1,194	0.25%
2020/09/21	1	70.10	9	73.14	70.10	-8	1,180	-0.68%
2020/09/18	16	72.48	1	72.90	72.80	15	1,157	1.30%
2020/09/17	0	0.00	1	73.50	73.00	-1	1,141	-0.09%
2020/09/16	2	76.85	37	76.73	75.50	-35	1,114	-3.14%
2020/09/15	11	74.59	12	75.18	75.50	-1	1,064	-0.09%
2020/09/14	76	75.90	35	76.15	75.70	41	1,034	3.96%
2020/09/11	17	71.46	17	69.43	71.50	0	866	0.00%
2020/09/10	24	69.17	2	70.60	71.10	22	797	2.76%
2020/09/09	10	66.60	3	66.40	66.50	7	733	0.95%
2020/09/08	10	67.70	0	0.00	66.30	10	730	1.37%
2020/09/01	0	0.00	2	66.50	66.30	-2	699	-0.29%
2020/08/31	0	0.00	6	67.03	68.00	-6	689	-0.87%
2020/08/28	0	0.00	1	67.60	66.90	-1	670	-0.15%
2020/08/27	6	67.45	8	67.06	66.90	-2	660	-0.30%
2020/08/26	1	66.00	3	66.00	65.70	-2	629	-0.32%
2020/08/25	0	0.00	6	66.08	66.10	-6	612	-0.98%
2020/08/17	0	0.00	1	61.90	62.50	-1	570	-0.18%
2020/08/11	2	64.75	0	0.00	63.20	2	573	0.35%
2020/08/06	1	65.50	1	65.60	65.30	0	575	0.00%
2020/08/04	1	62.00	0	0.00	62.30	1	573	0.17%
2020/07/29	3	60.10	0	0.00	61.10	3	637	0.47%
2020/07/28	6	59.70	0	0.00	59.50	6	643	0.93%
2020/07/24	1	63.30	0	0.00	63.30	1	655	0.15%
2020/07/23	0	0.00	6	64.93	64.60	-6	657	-0.91%
2020/07/22	0	0.00	2	64.90	64.80	-2	659	-0.30%
2020/07/21	2	64.80	3	65.33	65.00	-1	657	-0.15%
2020/07/20	2	67.00	1	66.80	67.00	1	657	0.15%
2020/07/17	5	68.24	0	0.00	68.00	5	647	0.77%
2020/07/16	4	69.50	1.1	68.49	68.40	2.9	642	0.45%
2020/07/15	13	71.85	4	71.00	69.60	9	624	1.44%
2020/07/14	7.1	66.04	10	66.20	68.80	-2.9	538	-0.54%
2020/07/10	1	63.00	1	63.20	62.70	0	465	0.00%
2020/07/09	0	0.00	1	64.80	64.40	-1	474	-0.21%
2020/07/08	1	65.50	0	0.00	65.40	1	474	0.21%
2020/07/07	1	63.40	0	0.00	63.20	1	470	0.21%
2020/07/06	1	64.60	0	0.00	64.80	1	483	0.21%
2020/07/03	0	0.00	20	63.03	63.90	-20	498	-4.01%
2020/06/30	5	62.40	0	0.00	62.50	5	517	0.97%
2020/06/24	0	0.00	5	63.60	63.00	-5	529	-0.94%
2020/06/23	1	63.80	0	0.00	63.60	1	547	0.18%
2020/06/19	1	64.00	0	0.00	63.50	1	581	0.17%
2020/06/16	3	61.87	0	0.00	62.20	3	612	0.49%
2020/06/15	15	61.20	34	61.26	61.20	-19	638	-2.97%
2020/06/10	2	63.90	2	63.65	63.80	0	672	0.00%
2020/06/08	0	0.00	3	65.70	65.20	-3	732	-0.41%
2020/06/03	1	65.90	0	0.00	65.50	1	818	0.12%
2020/06/02	8	65.29	0	0.00	65.40	8	851	0.94%
2020/05/27	0	0.00	1	63.90	63.50	-1	963	-0.10%
2020/05/26	0	0.00	5	63.54	63.50	-5	1,011	-0.49%
2020/05/20	0	0.00	2	62.85	63.10	-2	1,082	-0.18%
2020/05/13	0	0.00	3	67.00	67.00	-3	1,118	-0.27%
2020/05/11	3	67.70	0	0.00	67.50	3	1,153	0.26%
2020/05/08	1	67.20	3	67.77	66.60	-2	1,172	-0.17%
2020/05/07	3	67.43	15	66.95	67.10	-12	1,173	-1.02%
2020/05/06	2	71.05	4	70.75	70.80	-2	1,177	-0.17%
2020/05/05	2	71.15	1	71.10	71.00	1	1,204	0.08%
2020/05/04	1	69.90	3	69.63	69.60	-2	1,212	-0.16%
2020/04/30	0	0.00	1	71.40	70.90	-1	1,217	-0.08%
2020/04/29	13	70.32	7	70.37	70.20	6	1,232	0.49%
2020/04/28	2	69.50	2	69.40	69.40	0	1,253	0.00%
2020/04/24	0	0.00	1	67.80	67.70	-1	1,301	-0.08%
2020/04/23	5	68.54	2	68.25	68.30	3	1,324	0.23%
2020/04/21	0	0.00	2	67.50	65.90	-2	1,399	-0.14%
2020/04/20	3	68.77	0	0.00	68.70	3	1,411	0.21%
2020/04/17	2	69.80	3	69.33	68.90	-1	1,460	-0.07%
2020/04/16	0	0.00	3	69.70	69.90	-3	1,464	-0.20%
2020/04/15	2	70.15	1	70.80	70.20	1	1,479	0.07%
2020/04/14	3	68.17	3	68.53	68.50	0	1,501	0.00%
2020/04/13	0	0.00	2	66.00	67.00	-2	1,532	-0.13%
2020/04/10	7	67.20	0	0.00	67.40	7	1,551	0.45%
2020/04/09	3	66.77	2	68.20	66.30	1	1,600	0.06%
2020/04/08	6	66.65	5	66.52	68.20	1	1,673	0.06%
2020/04/07	0	0.00	1	63.10	64.10	-1	1,841	-0.05%
2020/04/01	0	0.00	1	60.00	61.00	-1	1,927	-0.05%
2020/03/30	0	0.00	1	59.30	60.40	-1	1,948	-0.05%
2020/03/27	4	62.42	0	0.00	61.30	4	1,950	0.21%
2020/03/26	3	61.77	5	61.42	61.80	-2	1,970	-0.10%
2020/03/25	1	60.60	0	0.00	59.60	1	1,960	0.05%
2020/03/24	0	58.50	0	0.00	57.60	0	1,944	0.00%
2020/03/23	5	54.60	0	0.00	54.80	5	1,936	0.26%
2020/03/20	0	58.70	0	0.00	58.30	0	1,933	0.00%
2020/03/19	4	56.88	0	0.00	55.40	4	1,920	0.21%
2020/03/17	0	0.00	35	64.56	64.60	-35	1,903	-1.84%
2020/03/16	1	68.10	0	0.00	67.00	1	1,913	0.05%
2020/03/13	1	65.60	1	67.40	70.00	0	1,901	0.00%
2020/03/12	44	72.54	1	70.20	71.40	43	1,885	2.28%
2020/03/11	16	76.97	4	78.00	76.90	12	1,848	0.65%
2020/03/10	5	77.54	4	78.15	79.30	1	1,836	0.05%
2020/03/09	35	79.33	29	79.14	78.60	6	1,808	0.33%
2020/03/06	4	85.70	18	85.33	84.50	-14	1,763	-0.79%
2020/03/05	17	85.32	29	85.59	87.90	-12	1,743	-0.69%
2020/03/04	1	82.50	6	83.58	82.50	-5	1,702	-0.29%
2020/03/03	1	83.90	15	84.75	83.00	-14	1,706	-0.82%
2020/03/02	2	82.40	0	0.00	81.60	2	1,704	0.12%
2020/02/27	2	84.70	1	84.00	83.10	1	1,700	0.06%
2020/02/21	1	86.20	11	85.42	85.60	-10	1,672	-0.60%
2020/02/20	0	0.00	3	85.37	84.40	-3	1,661	-0.18%
2020/02/18	1	83.70	10	85.64	84.30	-9	1,721	-0.52%
2020/02/13	2	84.80	0	0.00	83.60	2	1,818	0.11%
2020/02/12	3	84.30	2	84.40	84.40	1	1,860	0.05%
2020/02/11	5	84.60	42	82.60	84.20	-37	1,930	-1.92%
2020/02/10	2	81.30	0	0.00	81.00	2	1,999	0.10%
2020/02/07	6	84.53	1	82.40	81.30	5	2,001	0.25%
2020/02/06	4	81.65	19	82.92	82.90	-15	1,978	-0.76%
2020/02/05	2	80.30	1	79.60	79.30	1	1,952	0.05%
2020/02/04	1	80.20	1	79.90	80.00	0	1,963	0.00%
2020/01/31	6	80.32	2	78.90	80.60	4	1,933	0.21%
2020/01/20	4	91.10	0	0.00	90.90	4	1,878	0.21%
2020/01/17	1	92.80	11	92.60	94.00	-10	1,847	-0.54%
2020/01/16	33	94.78	9	95.72	93.80	24	1,829	1.31%
2020/01/14	10	90.85	0	0.00	91.10	10	1,762	0.57%
2020/01/13	8	92.00	0	0.00	92.10	8	1,738	0.46%
2020/01/10	10	89.00	0	0.00	89.00	10	1,686	0.59%
2020/01/09	1	89.50	0	0.00	89.00	1	1,670	0.06%
2020/01/08	2	88.20	0	0.00	88.00	2	1,649	0.12%
2020/01/06	0	0.00	29	95.10	94.40	-29	1,574	-1.84%
2020/01/03	24	97.58	0	0.00	96.70	24	1,555	1.54%
2020/01/02	23	98.01	6	98.65	100.00	17	1,502	1.13%
2019/12/31	6	95.70	12	96.19	95.30	-6	1,410	-0.43%
2019/12/30	8	90.08	10	91.04	92.40	-2	1,223	-0.16%
2019/12/27	1	84.00	0	0.00	84.00	1	1,125	0.09%
2019/12/26	4	84.40	4	85.00	83.20	0	1,116	0.00%
2019/12/23	0	0.00	1	82.70	82.80	-1	1,079	-0.09%
2019/12/20	1	82.00	0	0.00	82.30	1	1,040	0.10%
2019/12/18	0	0.00	5	81.50	81.10	-5	1,030	-0.49%
2019/12/17	0	0.00	2	82.30	81.40	-2	1,027	-0.19%
2019/12/16	2	81.10	0	0.00	81.10	2	1,036	0.19%
2019/12/13	0	0.00	0	82.00	81.60	0	1,034	0.00%
2019/12/11	1	79.30	7	81.59	82.20	-6	1,021	-0.59%
2019/12/09	5	79.00	0	0.00	79.00	5	1,001	0.50%
2019/12/04	10	78.45	0	0.00	78.40	10	1,034	0.97%
2019/12/02	1	77.30	0	0.00	77.50	1	1,034	0.10%
2019/11/29	3	79.90	0	0.00	80.00	3	1,023	0.29%
2019/11/28	0	81.70	0	0.00	82.20	0	1,013	0.00%
2019/11/25	0	0.00	3	81.60	81.30	-3	993	-0.30%
2019/11/22	2	83.25	2	81.85	81.30	0	1,023	0.00%
2019/11/21	3	80.77	0	0.00	81.70	3	1,001	0.30%
2019/11/20	0	0.00	3	80.60	80.40	-3	997	-0.30%
2019/11/18	0	0.00	1	80.90	81.40	-1	973	-0.10%
2019/11/15	6	82.43	2	81.50	81.40	4	967	0.41%
2019/11/14	0	0.00	7	79.86	80.60	-7	928	-0.75%
2019/11/13	1	81.30	0	0.00	80.90	1	905	0.11%
2019/11/12	0	0.00	2	80.55	80.80	-2	868	-0.23%
2019/11/08	5	78.50	11	77.45	78.30	-6	743	-0.81%
2019/11/07	26	75.21	8	75.35	73.60	18	661	2.72%
2019/11/05	0	0.00	6	73.13	73.60	-6	543	-1.10%
2019/10/24	0	0.00	3	70.60	70.80	-3	513	-0.58%
2019/10/16	10	67.40	0	0.00	67.50	10	589	1.70%
2019/09/24	3	69.33	0	0.00	69.30	3	642	0.47%
2019/09/17	132	67.80	0	0.00	67.80	132	625	21.11%	大買/鉅額交易
2019/09/09	0	0.00	1	71.50	70.20	-1	632	-0.16%
2019/09/06	3	73.43	1	73.00	73.00	2	614	0.33%
2019/09/03	0	0.00	7	72.00	72.00	-7	595	-1.18%
2019/09/02	0	0.00	1	73.20	73.00	-1	589	-0.17%
2019/08/28	0	0.00	1	73.80	72.20	-1	565	-0.18%
2019/08/27	1	73.00	0	0.00	72.90	1	538	0.19%
2019/08/23	7	71.06	0	0.00	71.50	7	494	1.42%
2019/08/21	0	0.00	1	70.20	70.50	-1	479	-0.21%
2019/08/20	1	70.90	3	70.70	70.40	-2	477	-0.42%
2019/08/19	1	69.90	0	0.00	70.00	1	464	0.22%
2019/08/14	0	0.00	7	67.40	67.40	-7	440	-1.59%
2019/08/13	0	0.00	3	66.80	66.80	-3	439	-0.68%
2019/08/12	3	67.90	0	0.00	67.60	3	442	0.68%
2019/08/06	2	65.50	0	0.00	66.50	2	438	0.46%
2019/07/30	0	0.00	7	69.66	67.80	-7	479	-1.46%
2019/07/29	1	69.80	0	0.00	69.30	1	476	0.21%
2019/07/25	4	70.30	1	71.10	70.00	3	460	0.65%
2019/07/24	3	72.37	8	72.00	73.70	-5	426	-1.17%
2019/07/22	2	71.40	0	0.00	71.60	2	390	0.51%
2019/07/17	1	71.30	2	71.35	71.20	-1	385	-0.26%
2019/07/12	0	0.00	2	70.30	70.30	-2	396	-0.50%
2019/07/09	0	0.00	1	69.30	69.40	-1	404	-0.25%
2019/07/08	2	69.50	0	0.00	69.60	2	415	0.48%
2019/07/05	0	0.00	2	69.00	69.50	-2	435	-0.46%
2019/07/04	2	69.80	0	0.00	69.10	2	443	0.45%
2019/06/17	5	65.50	0	0.00	65.20	5	591	0.85%
2019/06/13	1	65.40	0	0.00	64.90	1	631	0.16%
2019/06/12	3	63.93	0	0.00	64.60	3	637	0.47%
2019/06/10	0	0.00	10	63.30	63.20	-10	666	-1.50%
2019/05/08	2	71.20	2	70.95	70.60	0	1,314	0.00%
2019/05/07	0	0.00	3	68.30	68.00	-3	1,329	-0.23%
2019/05/06	1	67.40	0	0.00	67.30	1	1,339	0.07%
2019/05/02	1	67.90	0	0.00	68.00	1	1,364	0.07%
2019/04/26	10	69.70	0	0.00	69.60	10	1,401	0.71%
2019/04/25	0	0.00	7	71.00	70.90	-7	1,426	-0.49%
2019/04/24	7	69.80	0	0.00	70.10	7	1,441	0.49%
2019/04/22	0	0.00	5	70.20	70.20	-5	1,507	-0.33%
2019/04/16	0	0.00	1	71.60	72.00	-1	1,670	-0.06%
2019/04/15	1	70.90	0	0.00	71.20	1	1,672	0.06%
2019/04/11	3	71.83	8	72.26	71.80	-5	1,716	-0.29%
2019/04/10	0	0.00	1	70.90	70.70	-1	1,703	-0.06%
2019/04/09	1	72.00	0	0.00	72.00	1	1,732	0.06%
2019/04/08	1	71.00	0	0.00	71.60	1	1,781	0.06%
2019/04/02	0	0.00	2	72.25	71.40	-2	1,797	-0.11%
2019/03/29	5	71.54	3	71.00	71.00	2	1,795	0.11%
2019/03/27	5	68.70	0	0.00	68.50	5	1,772	0.28%
2019/03/26	0	0.00	12	70.48	70.20	-12	1,742	-0.69%
2019/03/22	2	72.30	2	72.50	72.40	0	1,722	0.00%
2019/03/21	4	73.40	3	73.43	73.30	1	1,709	0.06%
2019/03/20	3	71.10	2	70.70	71.10	1	1,703	0.06%
2019/03/19	1	72.50	0	0.00	72.50	1	1,685	0.06%
2019/03/18	10	73.68	1	73.70	74.50	9	1,670	0.54%
2019/03/14	2	71.60	0	0.00	71.20	2	1,653	0.12%
2019/03/12	0	0.00	2	73.30	73.40	-2	1,628	-0.12%
2019/03/11	0	0.00	20	73.00	72.70	-20	1,613	-1.24%
2019/03/08	2	73.30	31	72.01	73.00	-29	1,609	-1.80%
2019/03/07	1	71.70	0	0.00	71.50	1	1,578	0.06%
2019/03/06	1	75.60	0	0.00	74.10	1	1,542	0.06%
2019/03/05	0	0.00	2	76.75	77.30	-2	1,516	-0.13%
2019/03/04	3	77.37	3	79.17	76.60	0	1,497	0.00%
2019/02/27	2	75.10	10	75.70	75.70	-8	1,409	-0.57%
2019/02/25	1	74.50	1	75.30	74.40	0	1,366	0.00%
2019/02/22	1	74.70	23	74.37	73.50	-22	1,330	-1.65%
2019/02/21	0	0.00	1	73.00	73.20	-1	1,299	-0.08%
2019/02/20	0	0.00	1	72.50	73.80	-1	1,284	-0.08%
2019/02/19	7	72.66	43	74.15	72.30	-36	1,248	-2.88%
2019/02/18	0	0.00	62	68.58	70.00	-62	1,148	-5.40%
2019/02/15	0	0.00	13	69.10	67.30	-13	1,129	-1.15%
2019/02/14	0	0.00	40	69.08	69.30	-40	1,118	-3.57%
2019/02/13	1	69.50	66	68.43	68.60	-65	1,112	-5.84%
2019/02/12	0	0.00	54	68.20	67.80	-54	1,077	-5.01%
2019/02/11	1	67.00	215	67.34	68.20	-214	1,064	-20.09%	大賣/鉅額交易
2019/01/30	4	66.90	110	66.91	66.50	-106	1,040	-10.19%	大賣/鉅額交易
2019/01/29	7	66.96	8	66.88	66.00	-1	1,015	-0.10%
2019/01/28	0	0.00	2	65.15	66.40	-2	966	-0.21%
2019/01/24	0	0.00	10	63.20	63.10	-10	913	-1.09%
2019/01/23	13	62.23	0	0.00	62.40	13	897	1.45%
2019/01/22	0	63.10	0	0.00	63.00	0	878	0.00%
2019/01/21	3	64.73	14	65.41	64.20	-11	868	-1.27%
2019/01/18	5	63.50	15	64.40	63.70	-10	839	-1.19%
2019/01/17	17	63.29	2	63.50	62.80	15	826	1.82%
2019/01/16	2	64.05	6	64.18	64.80	-4	796	-0.50%
2019/01/15	1	65.40	1	64.60	64.80	0	775	0.00%
2019/01/14	0	0.00	79	62.13	64.00	-79	720	-10.96%
2019/01/11	9	63.19	23	63.08	62.50	-14	701	-2.00%
2019/01/10	32	62.36	15	62.03	62.90	17	674	2.52%
2019/01/09	14	61.22	5	60.78	60.50	9	613	1.47%
2019/01/08	1	59.00	5	59.04	60.20	-4	553	-0.72%
2019/01/07	4	57.90	4	56.60	56.60	0	502	0.00%
2019/01/03	10	58.58	3	60.07	56.50	7	483	1.45%
2019/01/02	0	0.00	2	58.80	59.20	-2	439	-0.45%
2018/12/28	9	59.39	1	60.00	58.60	8	426	1.88%
2018/12/27	1	58.20	16	58.64	58.90	-15	390	-3.84%
2018/12/26	5	55.02	0	0.00	54.00	5	328	1.52%
2018/12/25	7	56.81	9	56.39	56.20	-2	311	-0.64%
2018/12/24	0	0.00	10	55.80	55.80	-10	289	-3.45%
2018/12/20	0	0.00	1	53.20	52.90	-1	269	-0.37%
2018/12/19	1	53.80	1	53.70	53.70	0	265	0.00%
2018/12/13	0	0.00	1	54.60	54.70	-1	240	-0.42%
2018/12/10	1	52.50	1	51.80	52.40	0	204	0.00%
2018/12/05	1	51.20	0	0.00	51.60	1	181	0.55%
2018/12/03	1	51.70	1	51.90	51.90	0	181	0.00%
2018/11/28	1	51.20	1	51.10	51.30	0	165	0.00%
2018/11/23	1	49.10	1	49.00	48.95	0	155	0.00%
2018/11/22	1	49.55	0	0.00	49.00	1	155	0.64%
2018/11/19	1	49.50	0	0.00	49.65	1	152	0.65%
2018/11/13	0	0.00	10	48.00	48.70	-10	149	-6.67%
2018/11/08	0	0.00	8	46.02	46.25	-8	143	-5.56%
2018/11/05	8	44.23	0	0.00	44.40	8	162	4.94%
2018/10/29	0	0.00	15	42.00	42.00	-15	228	-6.55%
2018/10/26	15	42.18	0	0.00	42.15	15	253	5.92%
2018/10/19	4	42.75	0	0.00	42.70	4	356	1.12%
2018/10/17	1	42.90	1	42.95	42.95	0	362	0.00%
2018/10/15	1	42.70	0	0.00	42.20	1	365	0.27%
2018/10/11	25	43.00	0	0.00	41.80	25	369	6.76%
2018/10/08	0	0.00	47	45.25	45.40	-47	364	-12.89%
2018/10/05	0	0.00	13	45.53	45.35	-13	363	-3.58%
2018/10/04	0	47.20	15	46.75	46.75	-15	359	-4.17%
2018/09/21	0	0.00	7	46.84	46.90	-7	364	-1.92%
2018/08/23	21	50.55	0	0.00	50.70	21	382	5.49%
2018/08/21	5	49.85	2	49.95	49.95	3	378	0.79%
2018/08/20	10	49.55	3	49.85	49.85	7	378	1.85%
2018/08/17	10	50.41	0	0.00	50.10	10	376	2.66%
2018/08/16	10	49.50	0	0.00	50.20	10	372	2.69%
2018/08/15	3	50.00	3	49.45	49.45	0	369	0.00%
2018/08/13	10	49.95	0	0.00	50.00	10	361	2.77%
2018/08/10	40	52.49	30	52.11	52.20	10	349	2.86%
2018/08/09	0	0.00	1	51.90	51.90	-1	341	-0.29%
2018/08/08	1	53.70	0	0.00	52.80	1	330	0.30%
2018/08/03	0	0.00	11	54.54	53.40	-11	293	-3.75%
2018/08/02	0	0.00	2	53.85	54.10	-2	282	-0.71%
2018/08/01	2	53.50	66	53.43	54.30	-64	257	-24.82%
2018/07/24	10	49.60	0	0.00	49.70	10	144	6.92%
2018/07/23	0	0.00	3	50.00	49.65	-3	140	-2.13%
2018/07/20	25	50.62	0	0.00	50.50	25	139	17.98%
2018/07/18	10	50.20	0	0.00	51.00	10	138	7.21%
2018/07/16	14	49.45	0	0.00	49.50	14	131	10.66%
2018/07/13	15	49.47	3	49.35	49.40	12	131	9.15%
2018/07/11	10	49.03	0	0.00	49.00	10	132	7.57%
2018/07/09	5	49.20	0	0.00	49.25	5	132	3.78%
2018/07/06	5	48.75	0	0.00	48.60	5	131	3.82%
2018/06/07	1	49.80	0	0.00	49.85	1	205	0.49%
2018/04/25	9	47.35	0	0.00	47.00	9	298	3.02%
2018/04/24	21	47.52	0	0.00	47.55	21	298	7.04%
2018/04/23	0	0.00	4	49.00	48.55	-4	296	-1.35%
2018/04/12	0	0.00	2	50.90	51.00	-2	298	-0.67%
2018/04/09	0	0.00	30	52.50	52.50	-30	292	-10.24%
2018/03/26	30	53.90	0	0.00	53.70	30	282	10.62%
2018/03/14	2	55.25	2	53.80	53.60	0	249	0.00%
2018/03/09	10	53.00	10	53.30	52.70	0	199	0.00%
2018/03/06	1	49.35	0	0.00	49.40	1	149	0.67%
2018/02/26	4	48.60	0	0.00	48.80	4	153	2.61%
2018/02/06	0	0.00	2	47.55	46.85	-2	156	-1.28%
2018/01/24	2	51.05	0	0.00	51.00	2	171	1.17%
2018/01/22	0	50.60	0	0.00	50.60	0	171	0.00%
2018/01/19	0	50.60	1	50.80	50.60	-1	170	-0.59%
2018/01/17	0	0.00	1	50.60	50.60	-1	174	-0.57%
2018/01/15	2	50.35	0	0.00	50.20	2	179	1.11%
2018/01/10	3	50.30	0	0.00	50.20	3	182	1.64%
2018/01/02	0	0.00	2	51.40	51.70	-2	187	-1.07%