科嘉-KY (5215)-凱基-台北券商分點個股進出

台股 » 個股 » 科嘉-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

科嘉-KY

(5215)

可現股當沖

股價
50.6
漲跌
▲0.5
漲幅
+1.00%
成交量
65張
產業
上市電腦週邊類股
178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

科嘉-KY (5215)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	50.70	0	0.00	50.60	2	190	1.05%
2024/04/29	27	49.69	3	50.10	50.10	24	191	12.52%
2024/04/26	0	0.00	11	48.56	48.45	-11	190	-5.77%
2024/04/25	0	0.00	7	48.96	48.80	-7	191	-3.66%
2024/04/24	0	0.00	5	48.78	48.60	-5	192	-2.59%
2024/04/23	6	48.17	2	48.40	48.45	4	195	2.04%
2024/04/22	6	47.67	2	48.30	47.50	4	197	2.02%
2024/04/19	25	47.20	12	47.75	47.95	13	198	6.57%
2024/04/18	0	0.00	2	48.80	48.80	-2	197	-1.01%
2024/04/17	2	48.73	2	48.98	48.85	0	198	0.00%
2024/04/16	25	48.38	12	48.24	48.30	13	199	6.52%
2024/04/15	12	49.79	4	50.40	49.85	8	197	4.06%
2024/04/12	0	0.00	3	51.00	50.60	-3	194	-1.54%
2024/04/11	0	0.00	24	50.80	50.80	-24	194	-12.32%
2024/04/10	12	51.14	6	51.48	51.40	6	196	3.06%
2024/04/09	0	0.00	8	50.59	50.50	-8	196	-4.08%
2024/04/08	2	50.40	1	50.40	50.40	1	197	0.51%
2024/04/01	1	51.60	2	50.95	50.80	-1	204	-0.49%
2024/03/29	0	0.00	2	51.00	51.00	-2	204	-0.98%
2024/03/28	0	0.00	2	51.10	51.00	-2	208	-0.96%
2024/03/27	21	51.39	6	51.47	51.30	15	208	7.18%
2024/03/26	2	50.50	1	50.90	50.40	1	207	0.48%
2024/03/25	3	51.53	7	51.44	51.40	-4	206	-1.94%
2024/03/22	5	52.00	0	0.00	51.60	5	209	2.39%
2024/03/21	4	51.88	1	51.60	51.60	3	209	1.43%
2024/03/20	9	51.42	3	51.40	51.60	6	210	2.85%
2024/03/19	52	51.86	85	51.67	51.20	-33	210	-15.64%
2024/03/18	6	56.08	6	56.18	55.20	0	190	0.00%
2024/03/15	0	0.00	1	56.00	55.70	-1	194	-0.51%
2024/03/14	5	55.74	13	56.15	55.50	-8	196	-4.07%
2024/03/13	8	55.49	4	55.65	55.10	4	197	2.03%
2024/03/12	6	56.62	2	56.45	56.30	4	202	1.98%
2024/03/11	4	55.83	4	56.08	55.90	0	212	0.00%
2024/03/08	5	56.18	16	56.11	55.50	-11	218	-5.03%
2024/03/07	15	59.92	6	59.35	58.40	9	218	4.11%
2024/03/06	12	59.58	11	58.57	59.60	1	218	0.46%
2024/03/04	11	58.03	0	0.00	57.90	11	222	4.94%
2024/03/01	4	58.00	9	58.34	58.50	-5	224	-2.23%
2024/02/29	0	0.00	24	57.89	57.70	-24	229	-10.47%
2024/02/27	1	58.90	7	59.03	57.90	-6	231	-2.59%
2024/02/26	2	59.20	0	0.00	58.50	2	239	0.83%
2024/02/23	2	59.40	2	59.50	59.20	0	256	0.00%
2024/02/22	1	59.30	3	60.03	59.40	-2	260	-0.77%
2024/02/21	0	0.00	1	60.50	60.40	-1	266	-0.38%
2024/02/20	0	0.00	22	60.98	60.40	-22	276	-7.94%
2024/02/19	3	61.30	18	61.51	61.40	-15	284	-5.28%
2024/02/16	3	61.20	4	60.80	60.60	-1	312	-0.32%
2024/02/15	0	0.00	8	60.18	60.80	-8	317	-2.52%
2024/02/05	0	0.00	4	58.38	57.80	-4	322	-1.24%
2024/02/02	2	58.70	0	0.00	58.70	2	328	0.61%
2024/02/01	22	60.62	3	60.77	60.20	19	336	5.64%
2024/01/31	24	58.80	21	60.05	60.40	3	344	0.87%
2024/01/30	95	59.04	47	58.21	59.50	48	349	13.71%
2024/01/29	22	55.97	1	56.30	56.30	21	353	5.95%
2024/01/26	0	0.00	10	55.87	55.50	-10	401	-2.49%
2024/01/25	0	0.00	29	55.93	55.80	-29	441	-6.56%
2024/01/24	21	55.39	60	55.94	56.70	-39	494	-7.88%
2024/01/23	9	54.44	3.4	54.24	54.20	5.6	575	0.98%
2024/01/22	13	54.03	0	0.00	53.70	13	631	2.06%
2024/01/19	2	54.65	7	54.46	54.10	-5	654	-0.76%
2024/01/18	8	54.06	3	54.33	54.00	5	680	0.74%
2024/01/17	17	54.22	10	54.62	53.50	7	734	0.95%
2024/01/16	4	54.70	16	55.13	55.20	-12	804	-1.49%
2024/01/15	1	55.70	4	55.60	55.80	-3	977	-0.31%
2024/01/12	1	55.80	20	55.68	55.20	-19	1,100	-1.73%
2024/01/11	15	55.90	3	55.83	56.10	12	1,134	1.06%
2024/01/10	28	55.06	1.2	55.47	55.50	26.8	1,195	2.24%
2024/01/09	9	55.58	6	56.18	55.70	3	1,309	0.23%
2024/01/08	4	56.50	1	56.70	56.70	3	1,458	0.21%
2024/01/05	19	56.52	2	56.75	56.80	17	1,559	1.09%
2024/01/04	11	56.24	10.5	56.87	56.30	0.5	1,582	0.03%
2024/01/03	7	57.00	10.5	57.41	57.10	-3.5	1,585	-0.22%
2024/01/02	0	0.00	6	58.22	57.90	-6	1,586	-0.38%
2023/12/29	25	59.06	16	59.03	59.00	9	1,594	0.56%
2023/12/28	28	58.84	24	58.85	58.70	4	1,599	0.25%
2023/12/27	2	58.20	5	58.26	58.10	-3	1,603	-0.19%
2023/12/26	16	57.51	5	58.12	58.20	11	1,619	0.68%
2023/12/25	5	57.36	4	57.48	57.00	1	1,622	0.06%
2023/12/22	0	0.00	18	58.49	58.20	-18	1,623	-1.11%
2023/12/21	1	58.90	9	58.78	58.20	-8	1,634	-0.49%
2023/12/20	1	58.80	3	59.00	59.20	-2	1,638	-0.12%
2023/12/19	17	58.26	7	58.56	58.80	10	1,645	0.61%
2023/12/18	5	59.20	10	59.07	59.00	-5	1,652	-0.30%
2023/12/15	30	59.26	4	59.33	59.10	26	1,662	1.56%
2023/12/14	11	60.55	15	60.11	59.40	-4	1,673	-0.24%
2023/12/13	38	59.34	10	59.96	60.30	28	1,681	1.66%
2023/12/12	16	59.46	11	59.76	59.20	5	1,706	0.29%
2023/12/11	10	60.74	13	60.48	60.20	-3	1,726	-0.17%
2023/12/08	8	60.11	7	60.41	60.30	1	1,822	0.05%
2023/12/07	20	60.84	40	61.09	60.00	-20	1,856	-1.08%
2023/12/06	60	61.49	31	61.77	61.20	29	1,864	1.56%
2023/12/05	14	63.08	25	63.55	62.60	-11	1,884	-0.58%
2023/12/04	22	64.64	21	65.12	64.20	1	1,897	0.05%
2023/12/01	3	64.50	43	64.42	64.40	-40	1,924	-2.08%
2023/11/30	21	64.82	12	65.08	64.70	9	2,039	0.44%
2023/11/29	35	64.14	8	64.36	64.20	27	2,076	1.30%
2023/11/28	24	63.65	0	0.00	64.10	24	2,092	1.15%
2023/11/27	9	63.10	16	63.05	62.50	-7	2,088	-0.34%
2023/11/24	9	63.89	30	63.81	63.50	-21	2,085	-1.01%
2023/11/22	107	64.13	63	64.64	64.50	44	2,077	2.12%	大買/
2023/11/21	10	62.68	22	63.33	62.70	-12	2,074	-0.58%
2023/11/20	31	63.02	13	63.00	63.00	18	2,084	0.86%
2023/11/17	57	62.50	46	62.58	62.40	11	2,082	0.53%
2023/11/16	23	62.10	30	62.28	61.80	-7	2,071	-0.34%
2023/11/15	90	62.79	221	63.46	62.20	-131	2,062	-6.35%	大賣/鉅額交易
2023/11/14	33	66.19	70.3	66.35	65.50	-37.3	2,030	-1.84%
2023/11/13	72	66.61	22	66.40	66.30	50	2,019	2.48%
2023/11/10	19	65.59	14	65.50	65.00	5	2,010	0.25%
2023/11/09	95	65.61	45	66.79	65.50	50	2,001	2.50%
2023/11/08	39	67.31	26	68.18	67.00	13	1,992	0.65%
2023/11/07	86	69.31	104	69.34	68.20	-18	1,981	-0.91%	大賣/
2023/11/06	33	68.06	39.1	68.12	68.30	-6.1	1,964	-0.31%
2023/11/03	130	68.48	163	68.66	68.10	-33	1,953	-1.69%	大買/大賣/
2023/11/02	122	71.22	74	71.38	71.50	48	1,903	2.52%	大買/
2023/11/01	153	69.87	166	70.63	71.00	-13	1,862	-0.70%	大買/大賣/
2023/10/31	194	70.29	174	69.89	68.90	20	1,807	1.11%	大買/大賣/
2023/10/30	181.1	68.84	94	70.67	68.90	87.1	1,720	5.06%	大買/
2023/10/27	110	65.58	41	66.96	65.60	69	1,663	4.15%	大買/
2023/10/26	50	67.42	20	68.44	66.90	30	1,639	1.83%
2023/10/25	72	69.63	103	70.49	68.90	-31	1,612	-1.92%	大賣/
2023/10/24	117	71.05	217.1	72.01	70.10	-100.1	1,556	-6.43%	大買/大賣/
2023/10/23	324.1	74.18	456.3	74.82	74.20	-132.2	1,483	-8.91%	大買/大賣/鉅額交易
2023/10/20	268.3	70.79	279.2	69.40	73.00	-10.9	1,309	-0.83%	大買/大賣/
2023/10/19	96	66.06	125	65.61	66.40	-29	1,187	-2.44%	大賣/
2023/10/18	134	65.14	177	65.96	67.00	-43	1,152	-3.73%	大買/大賣/
2023/10/17	246	70.37	240	68.50	69.30	6	1,090	0.55%	大買/大賣/
2023/10/16	384	70.16	381	69.75	67.00	3	976	0.31%	大買/大賣/
2023/10/13	229	63.89	154.2	63.54	66.60	74.8	824	9.08%	大買/大賣/
2023/10/12	85	59.49	3	60.33	60.60	82	728	11.26%
2023/10/11	16	55.61	56	55.97	55.10	-40	705	-5.67%
2023/10/06	9	56.93	9	57.36	57.10	0	699	0.00%
2023/10/05	13	57.66	62	58.43	57.20	-49	697	-7.03%
2023/10/04	14	56.82	48	56.56	58.10	-34	690	-4.92%
2023/10/03	0	0.00	45	57.36	56.80	-45	686	-6.56%
2023/10/02	46	57.48	48	58.01	58.40	-2	679	-0.29%
2023/09/28	37	54.31	26	54.10	54.30	11	662	1.66%
2023/09/27	12	54.39	12	54.40	54.00	0	658	0.00%
2023/09/26	48	55.01	20	56.18	54.30	28	653	4.28%
2023/09/25	34	56.90	38	57.26	56.30	-4	641	-0.62%
2023/09/22	15	57.33	47	57.51	57.20	-32	636	-5.03%
2023/09/21	94	57.77	15	58.18	56.60	79	629	12.55%
2023/09/20	27	59.90	45	60.76	59.40	-18	619	-2.91%
2023/09/19	38	61.62	15	61.85	61.10	23	607	3.78%
2023/09/18	81	61.77	5	62.24	61.70	76	594	12.79%
2023/09/15	92	62.93	106	62.51	61.70	-14	582	-2.40%	大賣/
2023/09/14	67	61.69	24	61.63	61.00	43	552	7.78%
2023/09/13	134	61.50	162.9	62.76	61.10	-28.9	528	-5.47%	大買/大賣/
2023/09/12	65.9	59.86	90	60.28	62.70	-24.1	429	-5.61%
2023/09/11	45	56.01	43	56.74	57.00	2	392	0.51%
2023/09/08	49	58.41	142	58.16	58.00	-93	377	-24.64%	大賣/
2023/09/07	70	58.00	85	58.08	58.90	-15	347	-4.32%
2023/09/06	94	57.55	56	57.90	57.80	38	328	11.55%
2023/09/05	195	58.40	217	58.88	57.90	-22	297	-7.40%	大買/大賣/
2023/09/04	42	54.99	89	55.17	56.80	-47	179	-26.12%
2023/09/01	55	51.00	0	0.00	51.70	55	135	40.59%
2023/08/31	7	46.89	0	0.00	47.00	7	116	6.01%
2023/08/30	26	47.13	6	46.72	47.00	20	116	17.21%
2023/08/29	1	45.85	5	46.00	46.00	-4	114	-3.50%
2023/08/28	3	46.15	37	46.82	45.75	-34	113	-29.99%
2023/08/25	21	48.62	26	48.73	47.50	-5	108	-4.62%
2023/08/24	20	48.24	24	49.54	50.80	-4	95	-4.21%
2023/08/23	27	47.88	23	48.11	47.60	4	79	5.03%
2023/08/22	7	45.95	1	45.95	46.00	6	73	8.11%
2023/08/21	2	45.98	1	46.35	46.00	1	74	1.33%
2023/08/18	0	0.00	2	46.28	46.55	-2	75	-2.65%
2023/08/17	1	46.25	4	46.61	46.30	-3	75	-3.98%
2023/08/16	6	45.70	1	46.00	45.65	5	75	6.63%
2023/08/15	3	46.57	8	47.00	46.45	-5	75	-6.64%
2023/08/14	1	46.80	5	46.24	45.85	-4	75	-5.32%
2023/08/11	8	47.56	17	47.60	47.35	-9	73	-12.22%
2023/08/10	2	48.15	0	0.00	48.00	2	71	2.81%
2023/08/09	36	47.38	5	47.74	48.10	31	69	44.60%
2023/08/08	6	46.46	3	46.60	46.80	3	66	4.52%
2023/08/07	3	46.40	3	46.63	46.70	0	66	0.00%
2023/08/04	11	45.68	2	45.45	46.15	9	65	13.72%
2023/08/02	0	0.00	21	45.91	45.50	-21	64	-32.47%
2023/08/01	2	46.48	6	46.42	46.25	-4	64	-6.23%
2023/07/31	8	46.54	3	46.83	46.50	5	64	7.81%
2023/07/28	5	46.26	2	46.10	46.30	3	63	4.74%
2023/07/27	6	46.37	0	0.00	46.40	6	62	9.53%
2023/07/26	1	46.50	3	46.25	46.15	-2	62	-3.18%
2023/07/25	16	46.61	1	46.65	46.60	15	62	24.15%
2023/07/24	3	47.00	5	47.01	47.00	-2	61	-3.27%
2023/07/21	3	46.75	3	47.00	47.50	0	60	0.00%
2023/07/20	5	47.26	2	47.43	47.15	3	60	4.95%
2023/07/19	3	47.13	9	47.09	46.90	-6	60	-9.95%
2023/07/18	0	0.00	9	47.16	46.90	-9	59	-15.14%
2023/07/17	61	46.80	4	47.20	47.20	57	59	96.31%
2023/07/14	18	45.38	3	45.45	46.00	15	55	27.19%
2023/07/13	6	45.18	0	0.00	45.30	6	54	10.95%
2023/07/12	1	45.45	16	45.83	45.45	-15	54	-27.45%
2023/07/11	11	45.55	8	45.68	45.85	3	54	5.46%
2023/07/10	0	0.00	45	46.11	44.60	-45	55	-81.69%
2023/07/07	5	46.25	5	46.30	46.30	0	51	0.00%
2023/07/06	3	46.42	0	0.00	46.40	3	51	5.82%
2023/07/05	4	46.80	0	0.00	46.70	4	50	7.86%
2023/07/04	4	46.68	1	46.75	46.75	3	51	5.87%
2023/07/03	2	46.70	1	46.65	46.65	1	51	1.95%
2023/06/30	3	46.63	0	0.00	46.65	3	51	5.85%
2023/06/29	3	47.03	7	47.59	46.55	-4	52	-7.63%
2023/06/28	2	46.73	4	46.80	46.85	-2	53	-3.72%
2023/06/26	5	46.62	1	46.80	46.45	4	54	7.34%
2023/06/21	18	47.00	2	46.98	47.10	16	56	28.34%
2023/06/20	0	0.00	1	46.85	46.85	-1	56	-1.77%
2023/06/19	6	46.87	0	0.00	46.90	6	57	10.51%
2023/06/16	2	46.83	2	46.80	46.80	0	57	0.00%
2023/06/15	1	46.95	1	46.90	46.90	0	57	0.00%
2023/06/14	6	46.83	1	47.05	47.05	5	57	8.76%
2023/06/13	10	47.14	0	0.00	46.90	10	56	17.55%
2023/06/12	4	47.01	4	47.15	47.10	0	55	0.00%
2023/06/09	11	46.20	2	46.33	46.35	9	54	16.50%
2023/06/08	2	46.48	3	46.48	46.45	-1	53	-1.86%
2023/06/07	5	46.37	2	46.60	46.60	3	55	5.42%
2023/06/06	1	46.35	2	46.65	46.55	-1	56	-1.78%
2023/06/05	3	46.50	2	46.65	46.65	1	57	1.75%
2023/06/02	0	0.00	2	46.45	46.45	-2	61	-3.26%
2023/06/01	11	45.93	0	0.00	45.85	11	61	17.83%
2023/05/31	5	46.18	0	0.00	45.85	5	62	7.95%
2023/05/30	4	46.16	2	46.20	46.10	2	62	3.19%
2023/05/29	1	46.10	3	46.15	46.05	-2	63	-3.17%
2023/05/26	0	0.00	1	46.80	46.65	-1	63	-1.58%
2023/05/25	4	47.41	2	46.95	46.95	2	63	3.15%
2023/05/24	1	47.25	2	47.45	47.65	-1	62	-1.59%
2023/05/23	15	46.91	1	47.35	47.05	14	63	22.17%
2023/05/22	0	0.00	2	46.80	46.80	-2	65	-3.04%
2023/05/19	3	47.00	2	46.85	46.85	1	66	1.51%
2023/05/18	1	47.00	0	0.00	46.90	1	66	1.51%
2023/05/17	2	47.08	0	0.00	47.20	2	66	3.00%
2023/05/16	3	46.77	2	47.23	47.00	1	66	1.49%
2023/05/15	1	46.60	0	0.00	46.65	1	67	1.48%
2023/05/12	1	47.00	1	47.00	47.00	0	70	0.00%
2023/05/11	0	0.00	3	47.50	47.00	-3	71	-4.22%
2023/05/10	0	0.00	2	47.68	47.65	-2	71	-2.79%
2023/05/09	0	0.00	1	47.40	47.95	-1	72	-1.37%
2023/05/08	1	48.10	2	47.90	47.90	-1	74	-1.34%
2023/05/05	1	47.55	0	0.00	47.60	1	78	1.27%
2023/05/04	1	47.70	2	47.90	47.90	-1	87	-1.14%
2023/05/03	0	0.00	1	47.75	47.75	-1	88	-1.12%
2023/05/02	5	48.18	0	0.00	48.10	5	89	5.56%
2023/04/28	5	48.28	2	47.95	48.00	3	90	3.31%
2023/04/27	0	0.00	5	47.18	47.80	-5	91	-5.48%
2023/04/26	3	47.47	2	47.60	47.40	1	92	1.09%
2023/04/25	0	0.00	9	47.40	47.15	-9	93	-9.67%
2023/04/24	0	0.00	6	48.73	48.25	-6	96	-6.19%
2023/04/21	1	48.15	23	48.50	48.10	-22	97	-22.67%
2023/04/20	0	0.00	7	49.02	48.80	-7	96	-7.25%
2023/04/19	0	0.00	3	49.42	49.30	-3	96	-3.10%
2023/04/18	5	49.22	0	0.00	49.10	5	97	5.14%
2023/04/17	0	0.00	2	49.20	49.20	-2	97	-2.06%
2023/04/14	1	49.75	1	49.25	49.25	0	96	0.00%
2023/04/13	9	49.78	1	49.30	49.30	8	95	8.34%
2023/04/11	7	48.20	2	47.75	48.15	5	93	5.37%
2023/04/10	0	0.00	1	47.90	47.90	-1	92	-1.08%
2023/04/07	3	47.60	3	47.72	47.55	0	94	0.00%
2023/04/06	3	47.70	3	47.90	47.65	0	93	0.00%
2023/03/31	0	0.00	4	48.64	48.45	-4	93	-4.27%
2023/03/30	3	48.60	9	48.44	48.35	-6	94	-6.35%
2023/03/29	13	48.88	8	48.47	48.30	5	95	5.22%
2023/03/28	0	0.00	17	49.75	49.90	-17	96	-17.60%
2023/03/27	0	0.00	1	49.95	49.90	-1	97	-1.03%
2023/03/24	10	50.25	1	50.30	50.30	9	100	8.96%
2023/03/23	1	49.00	3	49.60	49.55	-2	98	-2.03%
2023/03/22	0	0.00	4	49.85	49.30	-4	99	-4.01%
2023/03/21	1	49.30	1	49.05	48.85	0	100	0.00%
2023/03/20	0	0.00	2	48.93	49.00	-2	102	-1.94%
2023/03/17	0	0.00	1	48.60	48.55	-1	105	-0.95%
2023/03/16	0	0.00	6	48.23	48.10	-6	105	-5.67%
2023/03/15	0	0.00	2	48.95	48.95	-2	109	-1.82%
2023/03/14	0	0.00	6	48.50	48.65	-6	112	-5.31%
2023/03/13	0	0.00	7	48.84	48.80	-7	117	-5.96%
2023/03/10	2	49.95	12	49.71	49.65	-10	122	-8.13%
2023/03/09	1	50.20	12	50.89	50.40	-11	126	-8.71%
2023/03/08	4	50.95	0	0.00	51.10	4	126	3.16%
2023/03/07	5	51.46	5	50.72	50.90	0	127	0.00%
2023/03/06	2	50.20	0	0.00	50.20	2	126	1.58%
2023/03/03	2	50.30	0	0.00	50.20	2	129	1.54%
2023/03/02	0	0.00	4	49.98	49.95	-4	131	-3.04%
2023/03/01	2	50.10	0	0.00	50.00	2	139	1.44%
2023/02/24	5	50.04	0	0.00	50.20	5	144	3.46%
2023/02/23	2	49.88	1	50.00	49.80	1	146	0.68%
2023/02/22	11	49.25	0	0.00	49.40	11	153	7.18%
2023/02/21	1	49.75	1	50.60	49.70	0	157	0.00%
2023/02/20	35	49.39	2	50.00	50.00	33	163	20.18%
2023/02/17	5	48.80	1	49.05	49.05	4	171	2.34%
2023/02/16	0	0.00	1	48.65	48.65	-1	181	-0.55%
2023/02/15	1	48.05	2	48.30	48.60	-1	193	-0.52%
2023/02/14	0	0.00	1	48.40	48.40	-1	203	-0.49%
2023/02/13	2	48.50	11	48.51	48.10	-9	217	-4.14%
2023/02/10	10	50.44	7	49.02	48.70	3	238	1.26%
2023/02/09	5	49.52	1	49.80	49.80	4	294	1.36%
2023/02/08	0	0.00	8	49.29	49.05	-8	336	-2.38%
2023/02/07	1	49.30	1	49.30	49.30	0	345	0.00%
2023/02/06	3	48.83	10	48.97	48.85	-7	355	-1.97%
2023/02/03	5	48.41	13	48.62	48.50	-8	364	-2.19%
2023/02/02	39	49.22	13	50.19	49.70	26	377	6.88%
2023/02/01	10	47.15	5	47.09	47.35	5	450	1.11%
2023/01/31	12	46.08	1	46.10	46.10	11	482	2.28%
2023/01/30	7	45.38	4	45.94	45.75	3	499	0.60%
2023/01/17	2	45.20	4	45.40	45.10	-2	531	-0.38%
2023/01/16	1	45.80	2	45.75	45.60	-1	565	-0.18%
2023/01/13	7	46.10	16	46.43	46.10	-9	651	-1.38%
2023/01/12	27	46.81	18	47.14	46.50	9	724	1.24%
2023/01/11	1	46.00	0	0.00	45.60	1	806	0.12%
2023/01/10	2	45.73	5	45.71	45.85	-3	821	-0.37%
2023/01/09	3	45.53	2	45.70	45.70	1	827	0.12%
2023/01/06	14	44.94	1	45.50	45.10	13	833	1.56%
2023/01/05	1	44.40	19	44.61	44.45	-18	850	-2.12%
2023/01/04	7	44.92	0	0.00	44.55	7	868	0.81%
2023/01/03	6	44.53	1	44.40	44.45	5	892	0.56%
2022/12/30	3	44.85	4	44.79	44.55	-1	941	-0.11%
2022/12/29	24	44.02	0	0.00	44.40	24	987	2.43%
2022/12/28	4	44.53	7	44.54	44.35	-3	988	-0.30%
2022/12/27	6	45.32	3	45.70	45.25	3	988	0.30%
2022/12/26	6	45.23	2	45.78	45.00	4	987	0.40%
2022/12/23	3	44.77	0	0.00	44.85	3	988	0.30%
2022/12/22	3	45.03	31	45.61	45.00	-28	988	-2.83%
2022/12/21	33	45.21	43	45.53	45.20	-10	988	-1.01%
2022/12/20	11	44.78	24	45.24	45.60	-13	986	-1.32%
2022/12/19	2	45.80	19	45.91	45.80	-17	984	-1.73%
2022/12/16	8	46.62	24	47.09	46.50	-16	984	-1.63%
2022/12/15	3	48.05	7	48.01	48.10	-4	981	-0.41%
2022/12/14	24	48.00	2	47.85	47.85	22	981	2.24%
2022/12/13	2	47.50	18	47.62	47.50	-16	979	-1.63%
2022/12/12	8	47.24	9	47.26	47.45	-1	980	-0.10%
2022/12/09	5	48.30	7	48.74	48.20	-2	978	-0.20%
2022/12/08	5	49.00	16	49.00	48.95	-11	976	-1.13%
2022/12/07	39	48.65	5	48.90	48.35	34	976	3.48%
2022/12/06	15	49.70	22	50.48	49.40	-7	972	-0.72%
2022/12/05	19	50.67	23	51.03	50.50	-4	968	-0.41%
2022/12/02	27	51.81	44	51.83	51.30	-17	963	-1.76%
2022/12/01	57	50.93	24	50.93	50.60	33	957	3.45%
2022/11/30	1	50.10	9	50.09	50.10	-8	952	-0.84%
2022/11/29	10	49.75	16	49.51	49.90	-6	951	-0.63%
2022/11/28	37	49.34	10	49.11	49.40	27	949	2.84%
2022/11/25	4	49.10	33	49.79	49.10	-29	946	-3.06%
2022/11/24	17	49.96	34	50.22	49.90	-17	943	-1.80%
2022/11/23	31	49.63	44	50.00	50.00	-13	940	-1.38%
2022/11/22	17	48.69	39	48.67	48.50	-22	934	-2.36%
2022/11/21	40	49.47	2	49.40	49.40	38	932	4.07%
2022/11/18	34	49.41	35	50.10	49.25	-1	929	-0.11%
2022/11/17	10	50.14	29	50.14	50.10	-19	922	-2.06%
2022/11/16	20	49.75	60	49.86	49.70	-40	917	-4.36%
2022/11/15	40	50.17	52	50.11	50.60	-12	911	-1.32%
2022/11/14	81	51.10	66	51.11	50.50	15	901	1.66%
2022/11/11	33	51.46	49	52.98	50.50	-16	890	-1.80%
2022/11/10	34	53.17	31	53.49	52.30	3	878	0.34%
2022/11/09	49	54.31	34	54.10	53.50	15	868	1.73%
2022/11/08	88	54.33	69	54.99	53.90	19	855	2.22%
2022/11/07	72	55.69	203	57.20	55.30	-131	835	-15.69%	大賣/鉅額交易
2022/11/04	43	53.96	87	53.40	56.70	-44	776	-5.67%
2022/11/03	40	51.11	34	51.40	51.60	6	734	0.82%
2022/11/02	57	51.46	78	51.62	51.10	-21	724	-2.90%
2022/11/01	70	51.77	45	51.53	51.80	25	715	3.50%
2022/10/31	125.4	51.31	40	51.49	50.80	85.4	704	12.12%	大買/
2022/10/28	286	52.71	325	54.12	50.60	-39	688	-5.66%	大買/大賣/
2022/10/27	85	52.41	37	52.42	55.10	48	608	7.89%
2022/10/26	109	50.52	64	50.45	50.10	45	575	7.82%	大買/
2022/10/25	135	52.49	134	53.01	51.20	1	557	0.18%	大買/大賣/
2022/10/24	73	53.71	91	53.89	51.80	-18	525	-3.42%
2022/10/21	275	54.91	143	55.00	54.10	132	490	26.91%	大買/大賣/鉅額交易
2022/10/20	197	53.33	260	53.35	55.30	-63	404	-15.57%	大買/大賣/
2022/10/19	295	51.12	296	51.47	53.20	-1	330	-0.30%	大買/大賣/
2022/10/18	68	46.13	39	46.22	48.50	29	244	11.84%
2022/10/17	40	42.92	35	43.29	44.10	5	229	2.18%
2022/10/14	39.2	44.40	22	44.47	44.55	17.2	224	7.68%
2022/10/13	62	44.56	76	45.39	43.30	-14	218	-6.41%
2022/10/12	42	48.42	42	48.86	48.10	0	200	0.00%
2022/10/11	44	48.76	88	49.16	48.30	-44	183	-23.97%
2022/10/07	105	48.97	108	49.05	49.00	-3	160	-1.87%	大買/大賣/
2022/10/06	89.3	48.07	55	48.04	48.70	34.3	116	29.53%
2022/10/04	0	0.00	1	40.30	40.30	-1	70	-1.41%
2022/10/03	1	36.65	7	36.66	36.65	-6	70	-8.54%
2022/09/30	9	35.63	1	35.55	35.80	8	70	11.34%
2022/09/29	12	35.92	0	0.00	35.80	12	71	16.70%
2022/09/28	1	36.55	10	37.42	36.20	-9	71	-12.55%
2022/09/27	2	37.70	0	0.00	38.30	2	71	2.78%
2022/09/26	5	36.41	18	37.20	37.90	-13	74	-17.55%
2022/09/23	0	0.00	34	39.52	39.05	-34	77	-43.90%
2022/09/22	3	39.87	40	39.85	39.90	-37	78	-47.11%
2022/09/21	1	40.15	12	40.32	40.15	-11	77	-14.15%
2022/09/20	1	40.50	6	40.69	40.50	-5	77	-6.44%
2022/09/19	8	40.46	18	40.79	40.30	-10	78	-12.79%
2022/09/16	2	41.90	10.5	42.06	41.90	-8.5	76	-11.09%
2022/09/15	7	42.90	5	42.81	42.65	2	77	2.58%
2022/09/14	0	0.00	2	42.90	42.60	-2	78	-2.55%
2022/09/13	1	43.30	4	43.34	43.30	-3	79	-3.76%
2022/09/12	3	42.65	6	43.24	43.00	-3	83	-3.59%
2022/09/08	0	0.00	5	43.37	43.50	-5	84	-5.95%
2022/09/07	1	42.95	14	43.17	42.95	-13	85	-15.24%
2022/09/06	2	44.10	9	43.87	43.80	-7	86	-8.11%
2022/09/05	0	0.00	6	44.70	44.50	-6	86	-6.91%
2022/09/02	0	0.00	1	45.75	45.10	-1	87	-1.14%
2022/09/01	3	46.15	0	0.00	45.85	3	87	3.42%
2022/08/31	2	46.18	1	46.15	46.15	1	87	1.15%
2022/08/30	34	45.47	2	45.60	45.60	32	86	36.85%
2022/08/29	1	45.00	3	45.23	45.65	-2	86	-2.32%
2022/08/26	15.2	46.40	7	46.29	45.95	8.2	86	9.48%
2022/08/25	2	43.70	3	43.85	43.85	-1	83	-1.20%
2022/08/24	2	43.85	4	43.96	43.85	-2	84	-2.36%
2022/08/23	3	44.05	4	44.19	44.10	-1	84	-1.18%
2022/08/19	3	45.08	3	45.22	44.85	0	85	0.00%
2022/08/18	3	44.75	1	44.70	45.05	2	85	2.35%
2022/08/17	1	45.00	6	45.36	45.15	-5	85	-5.85%
2022/08/16	0	0.00	6	45.57	45.05	-6	86	-6.95%
2022/08/15	11	44.38	4	44.85	45.75	7	87	8.00%
2022/08/12	5	43.41	10	43.45	43.85	-5	87	-5.74%
2022/08/11	20	42.00	0	0.00	42.50	20	87	22.98%
2022/08/10	0	0.00	1	41.65	41.50	-1	87	-1.14%
2022/08/09	3	40.75	4	40.90	41.75	-1	88	-1.14%
2022/08/08	0	0.00	14	40.49	40.75	-14	90	-15.48%
2022/08/05	0	0.00	3	41.35	41.10	-3	90	-3.30%
2022/08/04	6	40.60	4	42.55	40.75	2	92	2.15%
2022/08/03	6	42.99	16	43.09	42.75	-10	93	-10.67%
2022/08/02	3	43.38	5	43.40	43.90	-2	94	-2.11%
2022/08/01	1	43.65	5	44.02	44.15	-4	96	-4.15%
2022/07/29	2	43.48	3	43.82	43.50	-1	96	-1.03%
2022/07/28	4	43.83	7	44.01	43.75	-3	98	-3.03%
2022/07/27	0	0.00	3	43.98	44.45	-3	101	-2.95%
2022/07/26	1	43.35	2	43.75	43.65	-1	103	-0.96%
2022/07/25	3	43.98	2	44.25	44.10	1	105	0.94%
2022/07/22	0	0.00	5	44.51	44.65	-5	107	-4.64%
2022/07/21	7	43.96	2	44.55	44.55	5	113	4.42%
2022/07/20	6	44.07	2	44.00	43.25	4	115	3.46%
2022/07/19	6	43.47	7	43.36	43.35	-1	122	-0.82%
2022/07/18	1	44.25	2	44.40	44.25	-1	123	-0.81%
2022/07/15	6	44.66	19	44.93	44.60	-13	127	-10.21%
2022/07/14	36	48.43	3	49.40	49.40	33	128	25.75%
2022/07/13	4	47.31	11	47.63	47.90	-7	124	-5.60%
2022/07/12	14	45.50	21	46.18	46.50	-7	126	-5.55%
2022/07/11	15	47.85	6	48.27	47.95	9	126	7.12%
2022/07/08	6	47.15	8	47.58	47.80	-2	128	-1.55%
2022/07/07	27	45.72	2	46.45	46.45	25	130	19.21%
2022/07/06	4	46.18	21	46.54	45.85	-17	129	-13.08%
2022/07/05	19	47.14	7	47.12	47.05	12	132	9.07%
2022/07/04	16	46.17	5	46.35	46.70	11	132	8.29%
2022/07/01	33	45.93	36	47.94	45.10	-3	134	-2.23%
2022/06/30	2	49.20	36	49.78	49.20	-34	132	-25.62%
2022/06/29	1	50.90	6	51.20	50.90	-5	131	-3.81%
2022/06/28	2	51.70	6	51.73	51.50	-4	132	-3.03%
2022/06/27	11	51.78	3	52.07	52.10	8	132	6.02%
2022/06/24	11	50.95	3	51.07	51.00	8	134	5.95%
2022/06/23	13	50.61	6	50.10	50.10	7	135	5.15%
2022/06/22	3	50.73	24	50.98	50.20	-21	137	-15.30%
2022/06/21	17	50.67	2	51.10	51.60	15	139	10.72%
2022/06/20	13	50.95	15	51.86	50.20	-2	141	-1.41%
2022/06/17	4	53.45	5	53.82	53.30	-1	138	-0.72%
2022/06/16	2	54.60	10	55.61	54.60	-8	140	-5.68%
2022/06/15	4	56.35	11	56.32	56.10	-7	142	-4.92%
2022/06/14	6	54.62	25	54.46	54.80	-19	144	-13.14%
2022/06/13	0	0.00	5	55.48	55.00	-5	147	-3.40%
2022/06/09	3	57.50	2	57.40	57.40	1	150	0.66%
2022/06/08	0	0.00	1	57.90	57.90	-1	153	-0.65%
2022/06/07	0	0.00	4	57.63	57.80	-4	155	-2.58%
2022/06/06	0	0.00	5	58.32	58.60	-5	155	-3.21%
2022/06/02	5	58.94	1	59.00	59.00	4	157	2.54%
2022/06/01	4	57.03	1	57.80	57.80	3	158	1.89%
2022/05/31	6	56.33	1	56.60	56.60	5	157	3.17%
2022/05/30	2	56.70	2	56.80	56.80	0	158	0.00%
2022/05/27	2	57.20	3	56.93	56.90	-1	158	-0.63%
2022/05/26	1	56.70	0	0.00	56.80	1	158	0.63%
2022/05/25	5	56.34	0	0.00	56.70	5	160	3.12%
2022/05/24	3	56.87	10	56.51	56.20	-7	162	-4.31%
2022/05/23	12	56.66	5	56.88	57.20	7	162	4.32%
2022/05/20	17	55.15	0	0.00	55.40	17	162	10.49%
2022/05/19	14	54.25	1	54.60	54.60	13	161	8.05%
2022/05/18	22	54.95	0	0.00	54.80	22	161	13.64%
2022/05/17	13	54.35	5	54.70	54.70	8	160	4.98%
2022/05/16	25	53.52	4	53.83	53.60	21	160	13.10%
2022/05/13	18	52.04	0	0.00	52.40	18	160	11.23%
2022/05/12	13	51.94	17	51.77	51.50	-4	159	-2.51%
2022/05/11	6	52.23	12	51.78	51.90	-6	158	-3.78%
2022/05/10	7	52.67	9	52.73	53.00	-2	163	-1.22%
2022/05/09	3	53.17	25	54.36	53.10	-22	162	-13.55%
2022/05/06	11	54.77	3	55.33	56.00	8	161	4.94%
2022/05/05	21	55.54	5	55.54	55.60	16	163	9.81%
2022/05/04	18	54.50	4	54.23	54.20	14	162	8.61%
2022/05/03	14	53.28	23	53.46	53.70	-9	160	-5.61%
2022/04/29	7	53.37	2	53.35	53.40	5	158	3.15%
2022/04/28	19	52.02	0	0.00	52.40	19	158	11.97%
2022/04/27	29	51.63	25	51.47	52.00	4	157	2.54%
2022/04/26	13	55.17	1.2	55.55	55.10	11.8	151	7.76%
2022/04/25	8	57.26	55	57.66	56.20	-47	149	-31.44%
2022/04/22	5	60.12	15	60.02	60.70	-10	142	-7.00%
2022/04/21	4	61.40	11	61.80	60.90	-7	141	-4.94%
2022/04/20	19	60.54	0	0.00	60.60	19	139	13.58%
2022/04/19	8	60.06	0	0.00	59.60	8	138	5.79%
2022/04/18	3	60.17	0	0.00	60.30	3	139	2.16%
2022/04/14	0	0.00	18	60.37	60.80	-18	140	-12.78%
2022/04/13	5	59.40	0	0.00	59.70	5	139	3.59%
2022/04/12	5	58.80	0	0.00	58.70	5	138	3.60%
2022/04/11	10	59.22	4	60.00	59.30	6	138	4.34%
2022/04/08	4	60.63	0	0.00	60.70	4	137	2.91%
2022/04/07	0	0.00	21	61.87	60.70	-21	138	-15.18%
2022/04/06	2	62.20	7	62.63	62.20	-5	135	-3.69%
2022/04/01	7	63.21	1	63.10	63.50	6	134	4.46%
2022/03/31	2	63.40	1	63.90	63.40	1	135	0.74%
2022/03/30	1	63.50	1	63.90	63.90	0	142	0.00%
2022/03/29	2	64.00	6	63.53	63.50	-4	151	-2.65%
2022/03/28	0	0.00	12	63.20	63.20	-12	150	-7.99%
2022/03/25	4	63.85	12	64.21	63.90	-8	150	-5.33%
2022/03/24	7	63.20	2	63.80	63.80	5	149	3.35%
2022/03/23	4	64.25	3	64.30	64.20	1	148	0.67%
2022/03/22	3	64.80	1	64.90	64.90	2	151	1.32%
2022/03/21	18	64.50	1	65.00	65.00	17	152	11.16%
2022/03/18	5	62.94	2	63.20	62.70	3	156	1.92%
2022/03/17	29	63.01	2	63.50	63.50	27	157	17.10%
2022/03/16	5	61.22	19	61.62	61.60	-14	162	-8.64%
2022/03/15	3	62.30	9	62.59	61.90	-6	172	-3.48%
2022/03/14	14	64.29	2	64.35	64.20	12	198	6.04%
2022/03/11	4	64.68	11	65.18	64.70	-7	216	-3.24%
2022/03/10	10	66.88	3	67.13	66.50	7	283	2.47%
2022/03/09	7	66.11	2	65.85	65.70	5	330	1.51%
2022/03/08	8	66.06	16	66.06	65.50	-8	357	-2.24%
2022/03/07	0	0.00	11	67.62	67.40	-11	355	-3.10%
2022/03/04	1	69.40	7	69.63	69.80	-6	353	-1.70%
2022/03/03	3	70.67	5	70.76	70.10	-2	354	-0.56%
2022/03/02	2	69.75	16	69.93	69.80	-14	355	-3.94%
2022/03/01	9	70.06	0	0.00	70.00	9	355	2.53%
2022/02/25	17	69.72	8	69.74	69.50	9	355	2.54%
2022/02/24	4	68.38	17	69.94	69.40	-13	354	-3.67%
2022/02/23	12	70.68	2	71.00	71.00	10	353	2.83%
2022/02/22	7	70.50	23	70.78	70.50	-16	354	-4.52%
2022/02/21	11	70.67	2	71.20	71.20	9	353	2.55%
2022/02/18	15	71.13	3	71.27	71.40	12	353	3.39%
2022/02/17	4	71.68	8	71.56	71.20	-4	357	-1.12%
2022/02/16	1	71.90	0	0.00	72.00	1	359	0.28%
2022/02/15	10	71.64	11	71.12	70.90	-1	359	-0.28%
2022/02/14	10	72.54	7	73.19	72.80	3	357	0.84%
2022/02/11	2	74.30	11	74.96	74.30	-9	358	-2.51%
2022/02/10	23	74.68	31	76.09	74.90	-8	357	-2.24%
2022/02/09	5	72.54	5	72.40	72.70	0	353	0.00%
2022/02/08	11	71.25	8	71.94	71.80	3	353	0.85%
2022/02/07	23	70.73	17	70.20	71.00	6	353	1.70%
2022/01/26	10	69.93	2	69.80	69.30	8	351	2.28%
2022/01/25	2	70.40	9	70.14	70.00	-7	350	-2.00%
2022/01/24	8	70.09	5	69.96	70.70	3	352	0.85%
2022/01/21	2	70.60	11	71.70	70.60	-9	352	-2.55%
2022/01/20	3	72.23	11	72.14	72.30	-8	351	-2.27%
2022/01/19	0	0.00	5	72.58	72.30	-5	351	-1.42%
2022/01/18	9	73.79	4	73.38	72.90	5	353	1.42%
2022/01/17	10	72.91	4	73.20	73.40	6	353	1.70%
2022/01/14	7	72.24	9	72.69	72.50	-2	352	-0.57%
2022/01/13	5	73.58	12	73.87	73.30	-7	352	-1.98%
2022/01/12	1	74.20	5	74.34	74.20	-4	351	-1.14%
2022/01/11	10	74.83	9	74.49	74.30	1	353	0.28%
2022/01/10	3	74.37	1	75.10	74.20	2	351	0.57%
2022/01/07	8	76.06	18	77.51	76.10	-10	350	-2.85%
2022/01/06	11	78.15	1	78.10	78.50	10	348	2.87%
2022/01/05	8	77.88	2	78.35	77.50	6	350	1.71%
2022/01/04	2	77.40	2	77.75	77.40	0	351	0.00%
2022/01/03	10	77.87	0	0.00	77.20	10	350	2.85%
2021/12/30	1	78.30	8	78.98	78.40	-7	352	-1.98%
2021/12/29	3	78.23	9	78.56	78.20	-6	351	-1.71%
2021/12/28	4	78.90	1	79.40	78.70	3	353	0.85%
2021/12/27	5	79.18	12	79.93	79.10	-7	356	-1.96%
2021/12/24	11	80.17	31	81.98	79.70	-20	357	-5.59%
2021/12/23	51	79.44	34	80.31	81.00	17	353	4.82%
2021/12/22	3	77.33	1	77.70	77.10	2	346	0.58%
2021/12/21	4	77.45	7	77.40	77.40	-3	345	-0.87%
2021/12/20	1	77.30	10	77.42	77.30	-9	345	-2.61%
2021/12/17	8	77.40	21	77.56	77.30	-13	344	-3.77%
2021/12/16	33	79.06	11	79.24	79.10	22	342	6.42%
2021/12/15	7	77.21	1	78.00	77.30	6	338	1.77%
2021/12/14	34	77.66	71	78.29	76.90	-37	338	-10.94%
2021/12/13	12	78.02	16	78.14	77.50	-4	332	-1.20%
2021/12/10	44	78.75	32	79.33	78.80	12	331	3.62%
2021/12/09	36	81.13	54	81.85	80.80	-18	324	-5.54%
2021/12/08	108	82.71	127	83.37	80.00	-19	313	-6.05%	大買/大賣/
2021/12/07	80	86.19	89	86.70	86.20	-9	285	-3.16%
2021/12/06	99	88.82	102	89.74	89.10	-3	266	-1.13%	大賣/
2021/12/03	68	82.94	85	82.76	86.20	-17	198	-8.55%
2021/12/02	61	76.21	68	76.39	78.40	-7	152	-4.60%
2021/12/01	9	70.77	1	71.00	71.30	8	125	6.35%
2021/11/30	18	69.98	5	69.82	70.30	13	126	10.29%
2021/11/29	15	67.97	2	68.20	68.20	13	127	10.21%
2021/11/26	4	70.00	13	70.14	69.60	-9	126	-7.11%
2021/11/25	1	71.20	0.7	70.90	71.50	0.3	126	0.24%
2021/11/24	7	71.13	2	71.00	71.20	5	127	3.93%
2021/11/23	1	70.90	14	71.95	70.90	-13	127	-10.16%
2021/11/22	7	72.41	2	72.60	72.60	5	129	3.87%
2021/11/19	1	72.90	6	72.62	72.20	-5	133	-3.76%
2021/11/18	3	72.33	3	72.13	72.60	0	132	0.00%
2021/11/17	0	0.00	8	71.94	72.20	-8	134	-5.96%
2021/11/16	27	71.40	3	72.10	72.00	24	136	17.54%
2021/11/15	10	70.24	11	70.14	69.80	-1	137	-0.73%
2021/11/12	2	70.65	2	70.60	70.30	0	157	0.00%
2021/11/11	6	70.92	3	70.93	71.00	3	169	1.77%
2021/11/10	0	0.00	9	71.62	71.00	-9	172	-5.22%
2021/11/09	1	73.00	1	73.00	73.00	0	174	0.00%
2021/11/08	0	0.00	4	73.35	73.00	-4	175	-2.28%
2021/11/05	5	73.96	4	74.05	74.00	1	182	0.55%
2021/11/04	0	0.00	1	73.90	73.90	-1	202	-0.49%
2021/11/03	1	73.80	2	73.60	73.70	-1	206	-0.49%
2021/11/02	1	74.10	3	73.47	73.70	-2	208	-0.96%
2021/11/01	2	74.20	1	74.10	73.80	1	208	0.48%
2021/10/29	0	0.00	4	73.23	73.40	-4	206	-1.94%
2021/10/28	12	72.43	1	73.00	73.00	11	206	5.32%
2021/10/27	5	72.20	2	72.25	72.30	3	207	1.44%
2021/10/26	17	72.15	0	0.00	72.40	17	208	8.15%
2021/10/25	9	71.14	1	70.90	71.60	8	209	3.83%
2021/10/22	2	71.00	0	0.00	71.10	2	213	0.94%
2021/10/21	6	71.60	15	72.25	71.10	-9	215	-4.17%
2021/10/20	1	70.70	8	71.26	71.10	-7	216	-3.23%
2021/10/19	21	70.19	1	70.30	71.00	20	219	9.09%
2021/10/18	1	67.30	10	67.83	68.10	-9	220	-4.09%
2021/10/15	6	68.48	2	68.50	68.50	4	224	1.78%
2021/10/14	6	67.53	14	67.42	68.30	-8	227	-3.51%
2021/10/13	11	67.91	28	68.11	68.60	-17	228	-7.43%
2021/10/12	6	68.48	17	69.48	69.90	-11	227	-4.83%
2021/10/08	1	71.30	3	71.13	71.10	-2	227	-0.88%
2021/10/07	20	69.86	4	71.00	71.00	16	229	6.96%
2021/10/06	3	69.20	16	69.23	68.20	-13	236	-5.50%
2021/10/05	25	67.43	18	66.40	69.40	7	239	2.93%
2021/10/04	8	69.88	35	70.73	68.80	-27	239	-11.27%
2021/10/01	4	71.68	7	72.21	72.40	-3	240	-1.25%
2021/09/30	1	71.60	3	72.47	72.90	-2	240	-0.83%
2021/09/29	1	72.60	5	72.90	72.50	-4	243	-1.64%
2021/09/28	10	75.10	1	74.30	74.30	9	246	3.65%
2021/09/27	3	75.67	2	75.80	75.80	1	251	0.40%
2021/09/23	5	74.70	2	74.10	74.10	3	276	1.09%
2021/09/22	1	74.50	5	74.08	74.20	-4	287	-1.39%
2021/09/17	0	0.00	2	75.40	75.80	-2	300	-0.66%
2021/09/16	0	0.00	5	75.74	75.60	-5	310	-1.61%
2021/09/15	0	0.00	5	76.20	75.90	-5	317	-1.57%
2021/09/14	0	0.00	4	78.08	77.30	-4	318	-1.25%
2021/09/13	2	78.00	0	0.00	77.50	2	322	0.62%
2021/09/10	4	78.80	2	79.20	78.90	2	328	0.61%
2021/09/09	3	78.57	0	0.00	78.50	3	333	0.90%
2021/09/08	0	0.00	12	79.78	78.50	-12	336	-3.57%
2021/09/07	0	0.00	3	82.17	80.70	-3	339	-0.88%
2021/09/06	0	0.00	20	81.94	81.10	-20	343	-5.83%
2021/09/03	1	83.30	0	0.00	83.20	1	342	0.29%
2021/09/02	0	0.00	6	83.52	83.10	-6	345	-1.74%
2021/09/01	8	84.00	1	84.60	84.30	7	345	2.02%
2021/08/31	2	83.80	0	0.00	83.50	2	346	0.58%
2021/08/30	2	84.35	2	85.20	84.20	0	352	0.00%
2021/08/27	7	85.36	1	85.00	84.70	6	353	1.70%
2021/08/26	2	83.70	14	84.40	84.60	-12	355	-3.38%
2021/08/25	3	85.37	0	0.00	85.90	3	360	0.83%
2021/08/24	3	82.87	8	82.61	81.80	-5	362	-1.38%
2021/08/23	11	82.65	0	0.00	82.30	11	366	3.00%
2021/08/20	8	80.04	9	80.63	79.50	-1	368	-0.27%
2021/08/19	4	81.65	13	81.50	80.80	-9	368	-2.44%
2021/08/18	39	84.11	123	83.72	84.10	-84	368	-22.80%	大賣/
2021/08/17	107	85.59	2	86.70	86.70	105	353	29.71%	大買/鉅額交易
2021/08/16	12	81.18	12	79.90	78.90	0	343	0.00%
2021/08/13	1	82.40	21	83.45	81.60	-20	351	-5.68%
2021/08/12	0	0.00	5	86.08	85.40	-5	355	-1.40%
2021/08/11	46	85.83	24	85.03	85.40	22	372	5.91%
2021/08/10	41	85.08	43	84.59	82.90	-2	370	-0.54%
2021/08/09	1	91.80	4	92.48	91.20	-3	363	-0.82%
2021/08/06	3	94.37	4	94.43	93.70	-1	372	-0.27%
2021/08/05	4	95.83	1	94.60	94.50	3	389	0.77%
2021/08/04	0	0.00	1	95.00	95.00	-1	407	-0.25%
2021/08/03	1	95.00	3	95.20	94.60	-2	419	-0.48%
2021/07/30	8	97.30	2	98.85	95.90	6	426	1.41%
2021/07/29	3	96.33	0	0.00	97.80	3	431	0.70%
2021/07/28	14	95.64	0	0.00	95.10	14	434	3.22%
2021/07/27	0	0.00	5	98.78	98.00	-5	445	-1.12%
2021/07/26	0	0.00	13	100.08	99.70	-13	457	-2.84%
2021/07/23	32	100.41	21	100.06	100.00	11	460	2.39%
2021/07/22	48	97.56	2	97.40	97.80	46	462	9.95%
2021/07/21	3	96.10	71	97.50	96.10	-68	466	-14.59%
2021/07/20	2	98.15	0	0.00	98.00	2	467	0.43%
2021/07/19	13	99.96	7	99.73	99.70	6	473	1.27%
2021/07/16	1	100.50	1	100.50	100.50	0	484	0.00%
2021/07/15	3	99.90	28	100.33	100.00	-25	487	-5.13%
2021/07/14	29	100.12	15	99.90	100.00	14	490	2.85%
2021/07/13	49	100.39	7	99.61	99.00	42	495	8.47%
2021/07/12	4	101.38	30	102.33	101.00	-26	491	-5.29%
2021/07/09	26	102.13	4	102.00	102.00	22	493	4.46%
2021/07/08	3	102.00	21	103.57	102.00	-18	504	-3.57%
2021/07/07	2	103.00	25	103.94	103.00	-23	513	-4.48%
2021/07/06	0	0.00	24	104.44	104.00	-24	537	-4.46%
2021/07/05	23	106.33	3	106.00	106.00	20	557	3.59%
2021/07/02	15	104.90	3	106.50	106.50	12	600	2.00%
2021/07/01	18	105.06	1	104.50	104.00	17	605	2.81%
2021/06/30	0	0.00	13	112.69	110.00	-13	603	-2.15%
2021/06/29	0	0.00	56	116.04	115.00	-56	597	-9.36%
2021/06/28	9	126.06	40	125.64	127.00	-31	594	-5.22%
2021/06/25	2	125.50	49	125.94	125.00	-47	601	-7.81%
2021/06/24	105	123.44	14	124.04	125.00	91	599	15.18%	大買/
2021/06/23	15	119.97	4	120.13	121.00	11	596	1.84%
2021/06/22	3	118.50	51	119.82	118.50	-48	601	-7.98%
2021/06/21	0	0.00	103.1	120.66	119.50	-103.1	602	-17.12%	大賣/鉅額交易
2021/06/18	0	0.00	7	121.64	122.50	-7	603	-1.16%
2021/06/17	1	120.00	4	119.50	120.00	-3	620	-0.48%
2021/06/16	4	119.50	3	118.50	118.50	1	655	0.15%
2021/06/15	36	115.18	8	115.94	116.50	28	684	4.09%
2021/06/11	0	0.00	8	115.00	114.50	-8	689	-1.16%
2021/06/10	36	115.50	2	116.00	116.00	34	700	4.85%
2021/06/09	14	114.93	7	114.50	114.50	7	711	0.98%
2021/06/08	0	0.00	14	115.18	115.00	-14	727	-1.92%
2021/06/07	46	116.07	4	116.00	116.00	42	738	5.69%
2021/06/04	7	113.79	2	113.75	114.00	5	733	0.68%
2021/06/03	4	114.50	5	114.40	114.00	-1	734	-0.14%
2021/06/02	1	114.00	59	115.71	113.50	-58	735	-7.88%
2021/06/01	37	116.82	7	116.93	117.00	30	733	4.09%
2021/05/31	20	113.53	3	113.00	113.00	17	740	2.30%
2021/05/28	1	112.00	5	112.30	113.00	-4	742	-0.54%
2021/05/27	23	109.83	2	110.50	110.50	21	751	2.79%
2021/05/26	9	111.33	10	111.70	110.50	-1	753	-0.13%
2021/05/25	18	111.25	6.9	111.60	112.00	11.1	757	1.47%
2021/05/24	18	107.92	2	108.50	108.50	16	755	2.12%
2021/05/21	68	107.46	18	107.69	108.50	50	758	6.59%
2021/05/20	22	106.61	45	106.19	105.00	-23	756	-3.04%
2021/05/19	8	106.25	92	106.02	106.00	-84	755	-11.12%
2021/05/18	29	98.35	9	100.31	102.00	20	744	2.68%
2021/05/17	49	94.31	43	94.14	92.90	6	751	0.80%
2021/05/14	17	102.44	18	103.28	101.00	-1	749	-0.13%
2021/05/13	86	99.95	21	100.21	99.80	65	740	8.78%
2021/05/12	47	107.52	27	105.94	102.00	20	725	2.76%
2021/05/11	30	111.90	48	115.44	113.00	-18	709	-2.54%
2021/05/10	2	124.00	8	123.44	121.50	-6	705	-0.85%
2021/05/07	77	122.44	3	123.50	123.50	74	709	10.43%
2021/05/06	74	119.81	0	0.00	118.50	74	718	10.30%
2021/05/05	43	120.01	1	119.00	118.00	42	730	5.75%
2021/05/04	76	119.36	58	121.54	120.50	18	754	2.39%
2021/05/03	14	124.75	115	125.70	124.00	-101	759	-13.29%	大賣/鉅額交易
2021/04/29	20	130.15	0	0.00	129.50	20	762	2.62%
2021/04/28	6	129.83	37	130.03	129.50	-31	762	-4.07%
2021/04/27	22	131.18	23	130.89	130.50	-1	761	-0.13%
2021/04/26	10	131.50	4	131.50	131.50	6	761	0.79%
2021/04/23	37	132.47	8	133.00	131.00	29	761	3.81%
2021/04/22	3	133.83	8	135.56	133.00	-5	762	-0.66%
2021/04/21	4	137.00	6	137.08	137.00	-2	768	-0.26%
2021/04/20	3	137.50	5	137.60	137.50	-2	781	-0.26%
2021/04/19	6	138.00	10	137.30	137.00	-4	803	-0.50%
2021/04/16	27	139.00	0	0.00	139.00	27	800	3.37%
2021/04/15	24	139.04	2	138.75	139.50	22	802	2.74%
2021/04/14	27	137.20	80	138.64	137.50	-53	803	-6.60%
2021/04/13	54	140.50	21	142.86	140.50	33	800	4.12%
2021/04/12	85	146.01	121.3	147.04	144.50	-36.3	791	-4.59%	大賣/
2021/04/09	52	145.50	98.1	145.60	145.50	-46.1	769	-5.99%
2021/04/08	107	143.13	115	146.87	147.50	-8	749	-1.07%	大買/大賣/
2021/04/07	58	139.16	0	0.00	139.00	58	710	8.16%
2021/04/06	9	137.00	21	138.43	137.00	-12	720	-1.67%
2021/04/01	3	138.00	22	137.91	138.00	-19	728	-2.61%
2021/03/31	21.3	139.01	27.2	138.98	139.00	-5.9	727	-0.81%
2021/03/30	78	139.74	62	140.19	140.50	16	724	2.21%
2021/03/29	3	137.67	2	137.50	136.50	1	709	0.14%
2021/03/26	12	137.92	0	0.00	138.00	12	707	1.70%
2021/03/25	21	137.05	26	137.10	136.00	-5	710	-0.70%
2021/03/24	7	138.50	18	138.25	138.50	-11	706	-1.56%
2021/03/23	6	139.00	19	140.50	139.00	-13	709	-1.83%
2021/03/22	57	140.16	132	142.59	139.00	-75	706	-10.62%	大賣/
2021/03/19	28	147.18	100.3	146.18	145.00	-72.3	694	-10.40%
2021/03/18	87	144.89	42	144.67	144.50	45	664	6.77%
2021/03/17	61	140.92	18	139.44	139.00	43	642	6.69%
2021/03/16	49.3	139.84	65	138.74	138.50	-15.7	648	-2.42%
2021/03/15	90	139.86	41	139.84	140.00	49	646	7.58%
2021/03/12	34	138.10	1	138.00	137.00	33	644	5.12%
2021/03/11	47	135.28	3	135.00	135.00	44	651	6.76%
2021/03/10	1	133.00	1	131.50	131.50	0	660	0.00%
2021/03/09	8	130.00	9	131.94	132.50	-1	672	-0.15%
2021/03/08	1	130.00	1	132.50	130.00	0	685	0.00%
2021/03/05	14	132.00	5	133.50	132.00	9	707	1.27%
2021/03/04	32	134.53	43	134.64	135.00	-11	712	-1.54%
2021/03/03	7	134.29	39	133.83	134.00	-32	707	-4.52%
2021/03/02	42	134.98	19	131.21	133.00	23	716	3.21%
2021/02/26	10	129.60	16	130.88	129.50	-6	721	-0.83%
2021/02/25	20	131.08	14	133.61	130.50	6	738	0.81%
2021/02/24	0	0.00	33	135.21	133.50	-33	750	-4.40%
2021/02/23	26	137.02	24	136.69	136.50	2	770	0.26%
2021/02/22	18	135.61	18	136.00	136.00	0	784	0.00%
2021/02/19	24	134.25	17	135.00	135.00	7	800	0.87%
2021/02/18	6	133.58	30	133.90	133.50	-24	824	-2.91%
2021/02/17	96	133.83	18	133.14	134.00	78	851	9.17%
2021/02/05	43	127.78	50	129.05	127.50	-7	858	-0.82%
2021/02/04	13	129.88	9	129.61	130.00	4	876	0.46%
2021/02/03	28	130.61	71	131.10	129.50	-43	908	-4.73%
2021/02/02	7	131.93	14	131.07	131.00	-7	957	-0.73%
2021/02/01	23	130.46	10	131.10	130.50	13	981	1.32%
2021/01/29	35	135.23	54.1	138.72	135.00	-19.1	999	-1.91%
2021/01/28	85.1	139.05	77	138.73	137.00	8.1	1,017	0.79%
2021/01/27	25	142.48	32	142.19	141.00	-7	1,029	-0.68%
2021/01/26	96	141.23	143	140.63	140.00	-47	1,053	-4.46%	大賣/
2021/01/25	21	138.71	96	138.68	138.50	-75	1,038	-7.22%
2021/01/22	180	135.55	24	136.13	136.00	156	1,037	15.04%	大買/鉅額交易
2021/01/21	8	129.56	7	131.21	129.00	1	1,041	0.10%
2021/01/20	12	129.25	16	129.84	129.00	-4	1,082	-0.37%
2021/01/19	28	132.48	37	133.35	131.50	-9	1,093	-0.82%
2021/01/18	50	131.40	30	132.38	132.50	20	1,104	1.81%
2021/01/15	23	134.78	59	135.53	132.50	-36	1,124	-3.20%
2021/01/14	36	138.79	54	139.17	138.50	-18	1,139	-1.58%
2021/01/13	41	135.48	51	136.00	136.00	-10	1,197	-0.83%
2021/01/12	52	135.09	11	134.91	131.00	41	1,268	3.23%
2021/01/11	9	131.44	5	129.80	131.00	4	1,284	0.31%
2021/01/08	0	0.00	38	132.43	129.50	-38	1,352	-2.81%
2021/01/07	38	130.84	17	132.00	132.00	21	1,378	1.52%
2021/01/06	3	131.33	41	129.44	128.50	-38	1,390	-2.73%
2021/01/05	23	128.83	40	129.00	128.50	-17	1,442	-1.18%
2021/01/04	27	130.65	6	131.17	129.50	21	1,469	1.43%
2020/12/31	16	131.53	8	131.19	131.50	8	1,477	0.54%
2020/12/30	40	130.55	24	132.08	130.00	16	1,488	1.08%
2020/12/29	55	131.88	32	133.53	132.50	23	1,513	1.52%
2020/12/28	46	126.34	31	129.56	126.50	15	1,527	0.98%
2020/12/25	28	130.71	1	132.00	130.50	27	1,541	1.75%
2020/12/24	22	132.91	21	131.88	131.50	1	1,554	0.06%
2020/12/23	14	132.25	14	133.39	132.00	0	1,577	0.00%
2020/12/22	9	133.56	14	133.36	133.00	-5	1,640	-0.30%
2020/12/21	30	136.72	36	134.50	134.00	-6	1,685	-0.36%
2020/12/18	2	137.50	14	137.04	136.00	-12	1,714	-0.70%
2020/12/17	31	138.00	7	137.64	137.00	24	1,763	1.36%
2020/12/16	20	135.38	28	135.30	135.00	-8	1,770	-0.45%
2020/12/15	31	135.29	10	134.05	134.00	21	1,779	1.18%
2020/12/14	29	138.81	28	139.57	137.50	1	1,792	0.06%
2020/12/11	50	139.16	53	141.48	139.00	-3	1,814	-0.17%
2020/12/10	15	138.37	14	138.68	140.50	1	1,834	0.05%
2020/12/09	16	141.25	10	142.75	141.00	6	1,858	0.32%
2020/12/08	20	141.68	29	142.07	141.00	-9	1,969	-0.46%
2020/12/07	77	136.29	65	137.75	141.00	12	2,011	0.60%
2020/12/04	92	137.07	51	137.30	136.50	41	2,034	2.01%
2020/12/03	39	140.23	88	140.25	139.50	-49	2,095	-2.34%
2020/12/02	42	140.99	32	141.48	141.00	10	2,225	0.45%
2020/12/01	49	142.06	45	143.02	141.00	4	2,250	0.18%
2020/11/30	59	145.42	60	146.08	145.00	-1	2,262	-0.04%
2020/11/27	21	147.93	26	147.58	147.50	-5	2,300	-0.22%
2020/11/26	52	147.67	38	148.12	147.50	14	2,365	0.59%
2020/11/25	46	146.12	44	145.57	145.50	2	2,460	0.08%
2020/11/24	80	145.23	9	144.72	145.50	71	2,531	2.81%
2020/11/23	138	144.11	204	143.81	143.50	-66	2,545	-2.59%	大買/大賣/
2020/11/20	56	144.64	53	146.35	145.00	3	2,563	0.12%
2020/11/19	103	148.03	68	147.59	146.00	35	2,644	1.32%	大買/
2020/11/18	56	149.70	69	150.58	148.50	-13	2,673	-0.49%
2020/11/17	127	153.03	193	154.01	152.00	-66	2,728	-2.42%	大買/大賣/
2020/11/16	128	149.75	74	150.10	151.50	54	2,779	1.94%	大買/
2020/11/13	71	145.95	88	145.55	146.00	-17	2,840	-0.60%
2020/11/12	101	147.36	100	149.24	146.50	1	2,917	0.03%	大買/
2020/11/11	93	150.60	95	151.32	149.00	-2	2,989	-0.07%
2020/11/10	137	156.68	148	158.80	154.50	-11	3,029	-0.36%	大買/大賣/
2020/11/09	93	160.27	80	161.19	163.00	13	3,029	0.43%
2020/11/06	109	158.71	117	159.57	156.00	-8	3,059	-0.26%	大買/大賣/
2020/11/05	73	159.88	124	160.80	158.00	-51	3,053	-1.67%	大賣/
2020/11/04	119	158.29	111	157.82	162.00	8	3,040	0.26%	大買/大賣/
2020/11/03	147	156.80	135	156.36	157.00	12	3,027	0.40%	大買/大賣/
2020/11/02	104	151.22	68	152.46	151.50	36	3,025	1.19%	大買/
2020/10/30	63	155.93	85	157.49	153.00	-22	3,055	-0.72%
2020/10/29	99	154.94	91	156.97	160.00	8	3,057	0.26%
2020/10/28	74	160.94	107	165.85	158.00	-33	3,050	-1.08%	大賣/
2020/10/27	93	160.73	59	162.00	164.50	34	3,030	1.12%
2020/10/26	84	164.13	89	164.11	161.50	-5	3,037	-0.16%
2020/10/23	55	164.31	57	163.60	163.50	-2	3,059	-0.07%
2020/10/22	103	163.61	55	163.53	162.00	48	3,068	1.56%	大買/
2020/10/21	139	165.48	205	165.64	165.00	-66	3,081	-2.14%	大買/大賣/
2020/10/20	197	160.74	268	161.07	163.50	-71	3,097	-2.29%	大買/大賣/
2020/10/19	87	156.30	139	156.64	157.00	-52	3,139	-1.66%	大賣/
2020/10/16	219	153.61	142	153.72	152.50	77	3,218	2.39%	大買/大賣/
2020/10/15	66	151.30	182	152.48	148.00	-116	3,211	-3.61%	大賣/鉅額交易
2020/10/14	80	150.56	66	150.44	151.50	14	3,227	0.43%
2020/10/13	196	148.18	123	148.34	150.00	73	3,338	2.19%	大買/大賣/
2020/10/12	147	147.81	142	148.06	143.00	5	3,373	0.15%	大買/大賣/
2020/10/08	22	146.95	54	146.62	148.00	-32	3,387	-0.94%
2020/10/07	50	146.63	17	145.47	146.00	33	3,424	0.96%
2020/10/06	145	147.57	289	146.82	146.50	-144	3,456	-4.17%	大買/大賣/鉅額交易
2020/10/05	125	140.48	81	140.19	144.00	44	3,486	1.26%	大買/
2020/09/30	253	134.35	158	133.76	137.50	95	3,523	2.70%	大買/大賣/
2020/09/29	184	136.08	192	135.83	134.50	-8	3,556	-0.22%	大買/大賣/
2020/09/28	175	135.88	264	135.91	136.50	-89	3,613	-2.46%	大買/大賣/
2020/09/25	393	137.24	453	139.04	134.50	-60	3,657	-1.64%	大買/大賣/
2020/09/24	110	146.06	111	146.76	142.50	-1	3,773	-0.03%	大買/大賣/
2020/09/23	348	152.02	166	151.86	152.50	182	3,743	4.86%	大買/大賣/鉅額交易
2020/09/22	196	151.97	197	152.58	149.00	-1	3,771	-0.03%	大買/大賣/
2020/09/21	39	159.19	40	160.74	157.50	-1	3,842	-0.03%
2020/09/18	86	161.79	77	161.42	160.50	9	3,958	0.23%
2020/09/17	74	162.26	78	163.73	160.50	-4	4,106	-0.10%
2020/09/16	127	162.45	108	163.15	162.00	19	4,163	0.46%	大買/大賣/
2020/09/15	103	163.80	133	164.52	161.00	-30	4,209	-0.71%	大買/大賣/
2020/09/14	283	158.71	326	159.96	163.00	-43	4,241	-1.01%	大買/大賣/
2020/09/11	308	161.12	268	161.39	158.50	40	4,238	0.94%	大買/大賣/
2020/09/10	142	173.06	168	172.02	171.50	-26	4,150	-0.63%	大買/大賣/
2020/09/09	251	166.95	284	167.14	169.00	-33	4,132	-0.80%	大買/大賣/
2020/09/08	295	173.83	244	174.77	170.50	51	4,129	1.23%	大買/大賣/
2020/09/07	390	174.22	343	173.95	170.00	47	4,094	1.15%	大買/大賣/
2020/09/04	134	166.42	100	166.43	168.50	34	4,012	0.85%	大買/
2020/09/03	90	173.26	95	174.18	170.00	-5	4,002	-0.12%
2020/09/02	138	170.56	149	171.69	172.00	-11	4,024	-0.27%	大買/大賣/
2020/09/01	189	174.15	203	174.44	176.00	-14	4,122	-0.34%	大買/大賣/
2020/08/31	379	173.43	230	172.39	170.00	149	4,196	3.55%	大買/大賣/鉅額交易
2020/08/28	363	160.23	355	161.21	165.00	8	4,139	0.19%	大買/大賣/
2020/08/27	104	158.81	97	159.29	157.00	7	4,081	0.17%	大買/
2020/08/26	72	159.56	74	159.81	158.50	-2	4,098	-0.05%
2020/08/25	234	155.59	279	156.52	160.50	-45	4,121	-1.09%	大買/大賣/
2020/08/24	463	148.93	494	149.30	151.50	-31	4,062	-0.76%	大買/大賣/
2020/08/21	242	148.24	382	148.14	150.00	-140	4,055	-3.45%	大買/大賣/鉅額交易
2020/08/20	391	148.37	213	150.26	143.00	178	4,059	4.38%	大買/大賣/鉅額交易
2020/08/19	261	162.50	214	163.03	158.50	47	4,083	1.15%	大買/大賣/
2020/08/18	151	173.37	171	175.06	169.50	-20	4,036	-0.50%	大買/大賣/
2020/08/17	201	172.75	345	173.28	177.00	-144	4,178	-3.45%	大買/大賣/鉅額交易
2020/08/14	18	171.42	20	173.38	175.50	-2	4,129	-0.05%
2020/08/13	36	160.46	136	157.76	164.00	-100	4,066	-2.46%	大賣/
2020/08/12	218	152.86	65	151.86	161.00	153	4,024	3.80%	大買/鉅額交易
2020/08/11	0	0.00	26	149.29	146.50	-26	3,980	-0.65%
2020/08/10	0	0.00	20	147.15	148.00	-20	4,003	-0.50%
2020/08/07	18	145.06	30.1	145.51	146.00	-12.1	4,013	-0.30%
2020/08/06	52	146.72	71	146.06	145.00	-19	4,030	-0.47%
2020/08/05	68	152.99	30	152.78	152.00	38	4,042	0.94%
2020/08/04	12	144.88	40	143.86	149.00	-28	4,024	-0.70%
2020/08/03	6	140.00	31	140.29	141.50	-25	4,033	-0.62%
2020/07/31	59	143.31	57	142.91	145.50	2	4,042	0.05%
2020/07/30	48	142.60	94	142.84	142.50	-46	4,038	-1.14%
2020/07/29	188	135.82	145	136.60	141.50	43	4,059	1.06%	大買/大賣/
2020/07/28	129	137.60	123	138.07	135.00	6	4,050	0.15%	大買/大賣/
2020/07/27	104	143.66	148	143.44	141.00	-44	4,104	-1.07%	大買/大賣/
2020/07/24	188	147.50	207	148.66	144.50	-19	4,213	-0.45%	大買/大賣/
2020/07/23	214	149.13	196	149.87	149.50	18	4,142	0.43%	大買/大賣/
2020/07/22	127	138.82	139	140.37	147.50	-12	4,026	-0.30%	大買/大賣/
2020/07/21	127	132.42	146	132.19	137.00	-19	3,925	-0.48%	大買/大賣/
2020/07/20	161	124.99	144	126.00	126.50	17	3,919	0.43%	大買/大賣/
2020/07/17	125	136.24	560	138.17	130.00	-435	3,894	-11.17%	大買/大賣/鉅額交易
2020/07/16	556	138.01	111	134.86	141.00	445	3,786	11.75%	大買/大賣/鉅額交易
2020/07/15	127	131.24	188	130.94	128.50	-61	3,705	-1.65%	大買/大賣/
2020/07/14	391	133.41	478	132.51	130.50	-87	3,736	-2.33%	大買/大賣/
2020/07/13	87	141.05	293	142.48	136.00	-206	3,711	-5.55%	大賣/鉅額交易
2020/07/10	335	145.94	111	146.06	145.00	224	3,695	6.06%	大買/大賣/鉅額交易
2020/07/09	140	148.89	205	149.00	141.50	-65	3,670	-1.77%	大買/大賣/
2020/07/08	90	147.04	102	147.56	146.00	-12	3,643	-0.33%	大賣/
2020/07/07	207	142.23	82	144.13	139.50	125	3,657	3.42%	大買/鉅額交易
2020/07/06	88	147.33	114	148.21	148.50	-26	3,629	-0.72%	大賣/
2020/07/03	238	151.08	291.1	150.29	150.00	-53.1	3,655	-1.45%	大買/大賣/
2020/07/02	13	143.00	5	143.00	143.00	8	3,518	0.23%
2020/07/01	153	128.30	181	129.19	130.00	-28	3,517	-0.80%	大買/大賣/
2020/06/30	265	127.95	256	128.71	126.00	9	3,458	0.26%	大買/大賣/
2020/06/29	235	124.24	175	125.01	124.50	60	3,353	1.79%	大買/大賣/
2020/06/24	163	118.87	166	118.98	119.00	-3	3,228	-0.09%	大買/大賣/
2020/06/23	54	112.08	55	111.95	116.50	-1	3,087	-0.03%
2020/06/22	100	106.99	94	107.39	106.00	6	3,020	0.20%
2020/06/19	70	105.57	38	106.04	106.50	32	2,961	1.08%
2020/06/18	61	100.87	63	100.20	103.00	-2	2,915	-0.07%
2020/06/17	37	98.44	82	98.53	100.50	-45	2,894	-1.55%
2020/06/16	81	97.39	64	97.94	98.10	17	2,875	0.59%
2020/06/15	71	97.20	52.2	98.68	94.50	18.8	2,862	0.66%
2020/06/12	61	99.01	88	99.31	99.80	-27	2,837	-0.95%
2020/06/11	43	105.13	41	105.37	103.50	2	2,808	0.07%
2020/06/10	26	102.37	35	102.56	104.00	-9	2,760	-0.33%
2020/06/09	43	102.59	53	103.13	101.50	-10	2,752	-0.36%
2020/06/08	70	106.51	220	105.61	103.00	-150	2,706	-5.54%	大賣/鉅額交易
2020/06/05	311	108.00	65	103.88	109.00	246	2,569	9.57%	大買/鉅額交易
2020/06/04	54	95.74	79	96.24	99.20	-25	2,428	-1.03%
2020/06/03	88	95.32	34	95.58	96.50	54	2,379	2.27%
2020/06/02	67	96.55	131	97.47	94.50	-64	2,353	-2.72%	大賣/
2020/06/01	81	96.05	211	96.45	99.10	-130	2,307	-5.63%	大賣/鉅額交易
2020/05/29	59	94.62	144	94.84	96.00	-85	2,247	-3.78%	大賣/
2020/05/28	56	94.11	79	95.37	94.00	-23	2,204	-1.04%
2020/05/27	122	96.19	164	96.51	94.00	-42	2,171	-1.93%	大買/大賣/
2020/05/26	225	94.72	187	95.30	94.50	38	2,093	1.82%	大買/大賣/
2020/05/25	294	89.37	42	88.23	89.60	252	1,988	12.67%	大買/鉅額交易
2020/05/22	350	82.52	145	82.42	81.50	205	1,943	10.55%	大買/大賣/鉅額交易
2020/05/21	39	75.71	34	75.75	78.90	5	1,707	0.29%
2020/05/20	8	72.25	19	72.30	71.80	-11	1,656	-0.66%
2020/05/19	11	71.82	37	72.09	72.10	-26	1,647	-1.58%
2020/05/18	25	72.24	33	72.34	71.50	-8	1,640	-0.49%
2020/05/15	43	71.76	35	72.17	72.00	8	1,630	0.49%
2020/05/14	49	70.56	22	71.27	69.80	27	1,594	1.69%
2020/05/13	32	72.69	22	73.00	71.80	10	1,575	0.63%
2020/05/12	111	72.88	31	73.40	71.60	80	1,551	5.16%	大買/
2020/05/11	27	74.78	25	75.05	75.30	2	1,504	0.13%
2020/05/08	27	76.74	34	77.00	75.30	-7	1,485	-0.47%
2020/05/07	38	75.55	32	75.40	76.20	6	1,466	0.41%
2020/05/06	28	74.53	40	75.04	74.10	-12	1,443	-0.83%
2020/05/05	48	75.33	68	75.54	75.70	-20	1,426	-1.40%
2020/05/04	39	73.81	43	74.19	73.60	-4	1,395	-0.29%
2020/04/30	74	76.58	47	76.80	75.70	27	1,373	1.97%
2020/04/29	136	75.44	78	75.43	76.70	58	1,295	4.48%	大買/
2020/04/28	7	69.77	37	70.02	69.80	-30	1,156	-2.59%
2020/04/27	9	69.83	13	70.06	70.00	-4	1,146	-0.35%
2020/04/24	11	70.02	6	69.82	68.90	5	1,148	0.44%
2020/04/23	33	69.94	21	69.71	68.80	12	1,135	1.06%
2020/04/22	17	65.72	14	66.30	67.80	3	1,081	0.28%
2020/04/21	11	66.64	9	67.00	64.70	2	1,067	0.19%
2020/04/20	36	66.33	13	67.18	67.20	23	1,056	2.18%
2020/04/17	17	69.19	43	69.73	67.00	-26	1,049	-2.48%
2020/04/16	11	68.78	9	69.29	70.10	2	980	0.20%
2020/04/15	20	69.24	24	69.10	69.60	-4	989	-0.40%
2020/04/14	16	68.88	54	69.25	70.50	-38	966	-3.93%
2020/04/13	31	68.67	27	69.03	68.20	4	937	0.43%
2020/04/10	82	68.77	26	69.65	71.20	56	896	6.25%
2020/04/09	41	67.94	23	68.81	66.00	18	820	2.19%
2020/04/08	33	69.89	61	70.18	69.70	-28	777	-3.60%
2020/04/07	19	64.72	35	64.97	66.40	-16	692	-2.31%
2020/04/06	22	58.03	15	58.19	60.40	7	652	1.07%
2020/04/01	13	56.03	3	56.43	56.50	10	637	1.57%
2020/03/31	13	57.75	12	57.24	57.10	1	635	0.16%
2020/03/30	10	55.57	19	56.16	56.70	-9	625	-1.44%
2020/03/27	23	57.23	17	57.99	54.80	6	620	0.97%
2020/03/26	15	56.45	23	56.63	56.70	-8	604	-1.32%
2020/03/25	10	56.13	13	56.49	55.40	-3	599	-0.50%
2020/03/24	18	52.26	21	52.53	53.20	-3	627	-0.48%
2020/03/23	23	49.46	18	49.82	49.90	5	644	0.78%
2020/03/20	23	49.21	34	49.30	49.90	-11	638	-1.72%
2020/03/19	75.1	47.70	58	48.19	45.40	17.1	631	2.70%
2020/03/18	42	50.52	44	50.62	50.40	-2	621	-0.32%
2020/03/17	111	49.30	77	49.56	48.50	34	629	5.40%	大買/
2020/03/16	32	50.75	40	51.15	49.05	-8	617	-1.30%
2020/03/13	108	48.12	99	48.44	50.00	9	605	1.49%	大買/
2020/03/12	19	49.57	23	50.07	51.10	-4	592	-0.68%
2020/03/11	1	52.50	7	52.74	52.80	-6	594	-1.01%
2020/03/10	14	50.26	7	50.60	51.10	7	591	1.18%
2020/03/09	5	50.74	5	51.04	50.70	0	589	0.00%
2020/03/06	0	0.00	1	54.10	53.50	-1	591	-0.17%
2020/03/05	4	55.50	13	55.05	55.00	-9	608	-1.48%
2020/03/04	1	53.10	3	53.17	53.10	-2	631	-0.32%
2020/03/03	12	54.38	0	0.00	53.60	12	657	1.82%
2020/03/02	20	53.05	22	53.37	53.10	-2	752	-0.27%
2020/02/27	17	56.34	16	56.54	55.20	1	777	0.13%
2020/02/26	12	58.87	2	58.90	58.10	10	803	1.24%
2020/02/25	13	58.86	13	59.38	59.00	0	812	0.00%
2020/02/24	7	58.93	9	58.97	59.20	-2	831	-0.24%
2020/02/21	3	60.60	3	60.40	60.60	0	858	0.00%
2020/02/20	6	61.37	8	61.26	60.50	-2	879	-0.23%
2020/02/19	5	61.84	20	61.96	61.90	-15	941	-1.59%
2020/02/18	11	61.96	19	62.08	61.80	-8	1,123	-0.71%
2020/02/17	3	62.30	6	62.05	61.60	-3	1,207	-0.25%
2020/02/14	8	61.95	18	62.13	62.50	-10	1,207	-0.83%
2020/02/13	8	61.46	21	62.21	60.70	-13	1,212	-1.07%
2020/02/12	4	61.80	16	62.03	61.80	-12	1,218	-0.98%
2020/02/11	11	60.19	23	59.70	60.40	-12	1,253	-0.96%
2020/02/10	15	58.53	20	59.02	59.20	-5	1,275	-0.39%
2020/02/07	10	58.25	12	58.27	57.60	-2	1,312	-0.15%
2020/02/06	14	59.22	25	59.49	59.50	-11	1,348	-0.82%
2020/02/05	29	60.16	41	60.11	58.20	-12	1,360	-0.88%
2020/02/04	13	58.98	11	59.26	58.80	2	1,373	0.15%
2020/02/03	21	54.81	11	55.58	56.80	10	1,382	0.72%
2020/01/31	13	58.61	21	59.57	58.50	-8	1,407	-0.57%
2020/01/30	0	0.00	10	60.35	60.30	-10	1,437	-0.70%
2020/01/20	23	67.00	16	66.28	67.00	7	1,441	0.49%
2020/01/17	4	65.10	11	65.37	65.00	-7	1,444	-0.48%
2020/01/16	13	65.40	12	65.57	64.70	1	1,469	0.07%
2020/01/15	4	65.30	11	64.95	65.20	-7	1,489	-0.47%
2020/01/14	16	64.46	17	64.62	64.80	-1	1,523	-0.07%
2020/01/13	6	63.52	18	64.32	63.80	-12	1,568	-0.77%
2020/01/10	0	0.00	6	63.00	62.90	-6	1,609	-0.37%
2020/01/09	35	62.72	20	63.53	63.60	15	1,845	0.81%
2020/01/08	9	61.36	9	61.43	60.70	0	2,027	0.00%
2020/01/07	6	61.12	6	61.47	61.00	0	2,140	0.00%
2020/01/06	6	61.98	2	62.40	61.60	4	2,151	0.19%
2020/01/03	2	62.90	6	62.88	62.20	-4	2,179	-0.18%
2020/01/02	5	63.14	0	0.00	63.50	5	2,257	0.22%
2019/12/31	3	62.00	11	63.71	62.60	-8	2,386	-0.34%
2019/12/30	13	61.43	4	61.85	61.60	9	2,391	0.38%
2019/12/27	12	63.08	1	63.10	62.50	11	2,396	0.46%
2019/12/26	1	62.40	31.7	62.24	62.50	-30.7	2,423	-1.27%
2019/12/25	1	62.50	0	0.00	62.30	1	2,429	0.04%
2019/12/24	0	0.00	11	63.51	63.10	-11	2,439	-0.45%
2019/12/23	0	0.00	4	63.95	63.80	-4	2,451	-0.16%
2019/12/20	4	64.00	8	63.69	63.90	-4	2,471	-0.16%
2019/12/19	2	64.95	1	64.50	63.50	1	2,483	0.04%
2019/12/18	0	0.00	1	66.10	66.00	-1	2,580	-0.04%
2019/12/17	1	68.10	0	0.00	68.30	1	2,619	0.04%
2019/12/13	4	68.90	0	0.00	68.20	4	2,627	0.15%
2019/12/12	9	69.24	5	69.84	68.10	4	2,631	0.15%
2019/12/11	0	0.00	4	69.00	68.10	-4	2,630	-0.15%
2019/12/10	2	68.90	3	68.77	68.70	-1	2,696	-0.04%
2019/12/09	1	68.30	0	0.00	68.50	1	2,823	0.04%
2019/12/05	1	69.60	0	0.00	70.00	1	2,896	0.03%
2019/11/29	0	0.00	51	70.34	70.50	-51	2,950	-1.73%
2019/11/28	0	0.00	1	74.00	73.70	-1	2,957	-0.03%
2019/11/27	6	75.28	46	75.07	74.20	-40	3,026	-1.32%
2019/11/26	0	0.00	19	70.79	71.60	-19	3,006	-0.63%
2019/11/25	2	70.25	6	69.30	69.60	-4	3,082	-0.13%
2019/11/22	6	69.30	1	70.10	68.20	5	3,084	0.16%
2019/11/21	1	70.10	1	69.00	69.00	0	3,107	0.00%
2019/11/20	12	67.96	46	69.10	68.60	-34	3,108	-1.09%
2019/11/19	32	70.20	5	70.90	70.10	27	3,120	0.87%
2019/11/18	42	71.37	11	70.68	70.90	31	3,140	0.99%
2019/11/15	18	75.35	67	76.79	74.00	-49	3,147	-1.56%
2019/11/14	2	71.95	59	72.87	72.90	-57	3,004	-1.90%
2019/11/13	0	0.00	1	68.10	67.70	-1	2,985	-0.03%
2019/11/12	2	68.20	0	0.00	68.30	2	3,130	0.06%
2019/11/11	0	0.00	2	68.05	67.60	-2	3,195	-0.06%
2019/11/08	2	70.85	0	0.00	70.20	2	3,270	0.06%
2019/11/07	0	0.00	3	69.33	70.10	-3	3,279	-0.09%
2019/11/06	3	70.13	243	68.45	67.50	-240	3,310	-7.25%	大賣/鉅額交易
2019/11/05	3	66.97	0	0.00	67.50	3	3,279	0.09%
2019/11/01	3	68.27	3	69.37	70.10	0	3,282	0.00%
2019/10/31	0	0.00	2	70.50	69.00	-2	3,283	-0.06%
2019/10/30	17	70.55	15	70.13	70.00	2	3,362	0.06%
2019/10/29	1	71.60	1	70.00	70.20	0	3,411	0.00%
2019/10/28	4	74.53	8	74.91	74.60	-4	3,446	-0.12%
2019/10/25	1	73.60	0	0.00	73.60	1	3,452	0.03%
2019/10/24	0	0.00	10	77.25	76.70	-10	3,460	-0.29%
2019/10/23	10	77.50	19	76.04	76.30	-9	3,469	-0.26%
2019/10/22	15	76.80	4	76.25	77.00	11	3,459	0.32%
2019/10/21	28	79.82	24	77.76	78.60	4	3,475	0.12%
2019/10/18	0	0.00	21	77.56	78.70	-21	3,530	-0.59%
2019/10/17	12	79.91	28	78.91	77.80	-16	3,564	-0.45%
2019/10/16	72	76.41	107	75.19	77.20	-35	3,355	-1.04%	大賣/
2019/10/15	39	68.12	12	68.36	70.20	27	3,165	0.85%
2019/10/14	1	64.00	7	64.87	63.90	-6	3,056	-0.20%
2019/10/09	5	66.20	2	64.85	64.00	3	3,049	0.10%
2019/10/08	5	64.78	63	67.32	64.10	-58	3,034	-1.91%
2019/10/07	160	66.58	34	65.86	67.40	126	2,989	4.21%	大買/鉅額交易
2019/10/04	2	61.80	5	63.02	61.30	-3	2,897	-0.10%
2019/10/03	9	62.78	4	62.55	62.50	5	2,916	0.17%
2019/10/02	11	62.65	6	62.62	61.80	5	2,922	0.17%
2019/10/01	1	59.90	0	0.00	60.70	1	2,926	0.03%
2019/09/27	1	60.50	0	0.00	59.90	1	2,931	0.03%
2019/09/26	1	62.80	11	62.23	61.90	-10	2,933	-0.34%
2019/09/25	3	63.30	12	63.37	63.20	-9	2,936	-0.31%
2019/09/24	2	63.65	3	63.20	62.20	-1	2,923	-0.03%
2019/09/23	15	66.23	15	66.87	64.30	0	2,925	0.00%
2019/09/20	24	63.40	25	63.74	65.10	-1	2,820	-0.04%
2019/09/19	1	60.40	1	60.40	60.70	0	2,749	0.00%
2019/09/18	10	60.57	4	61.30	60.30	6	2,745	0.22%
2019/09/16	4	62.88	60	61.95	61.40	-56	2,718	-2.06%
2019/09/12	13	66.07	20	64.51	64.40	-7	2,691	-0.26%
2019/09/11	49	64.29	24	64.39	65.50	25	2,620	0.95%
2019/09/10	24	59.94	25	59.90	61.00	-1	2,491	-0.04%
2019/09/09	4	57.78	1	57.20	56.10	3	2,438	0.12%
2019/09/05	7	62.93	6	63.15	62.10	1	2,376	0.04%
2019/09/04	3	62.40	1	62.00	62.00	2	2,349	0.09%
2019/09/03	6	63.83	6	63.93	62.90	0	2,330	0.00%
2019/09/02	10	63.46	5	63.22	63.30	5	2,306	0.22%
2019/08/30	10	63.53	6	64.72	62.30	4	2,269	0.18%
2019/08/29	3	61.43	13	62.17	62.30	-10	2,172	-0.46%
2019/08/28	18	61.24	38	61.76	61.70	-20	2,092	-0.96%
2019/08/27	6	56.68	1	57.60	57.60	5	1,983	0.25%
2019/08/26	2	56.80	2	57.20	56.20	0	1,949	0.00%
2019/08/23	7	59.50	8	59.11	58.40	-1	1,914	-0.05%
2019/08/22	10	61.29	7	61.77	60.10	3	1,893	0.16%
2019/08/21	18	61.14	1	60.50	61.50	17	1,850	0.92%
2019/08/20	15	63.20	70	62.45	61.00	-55	1,806	-3.04%
2019/08/19	2	67.30	2	67.30	65.80	0	1,733	0.00%
2019/08/16	14	67.11	20	67.04	67.50	-6	1,690	-0.35%
2019/08/15	31	66.25	57	66.28	65.20	-26	1,621	-1.60%
2019/08/14	9	63.86	5	63.56	64.60	4	1,470	0.27%
2019/08/13	266	57.91	16	58.85	58.80	250	1,397	17.89%	大買/鉅額交易
2019/08/12	22	54.08	28	55.06	55.00	-6	1,310	-0.46%
2019/08/08	21	52.50	48	53.46	52.80	-27	1,262	-2.14%
2019/08/07	5	50.80	1	51.80	50.50	4	1,204	0.33%
2019/08/06	3	48.97	5	50.02	51.30	-2	1,186	-0.17%
2019/08/05	2	50.50	7	50.30	50.10	-5	1,164	-0.43%
2019/08/02	17	49.81	0	0.00	49.10	17	1,133	1.50%
2019/08/01	310	52.59	10	54.13	51.80	300	1,105	27.13%	大買/鉅額交易
2019/07/31	5	53.72	27	52.77	53.30	-22	1,011	-2.17%
2019/07/30	14	50.94	108	49.89	51.80	-94	927	-10.14%	大賣/
2019/07/29	30	47.25	0	0.00	47.15	30	852	3.52%
2019/07/26	19	49.06	0	0.00	48.50	19	831	2.28%
2019/07/25	34	48.48	0	0.00	49.80	34	802	4.24%
2019/07/24	7	51.01	4	51.45	50.70	3	762	0.39%
2019/07/23	24	51.25	8	51.03	51.70	16	744	2.15%
2019/07/22	11	51.68	48	51.71	53.00	-37	686	-5.39%
2019/07/19	37	47.03	27	48.09	48.50	10	576	1.74%
2019/07/18	30	44.85	31	45.30	44.60	-1	488	-0.20%
2019/07/17	37	44.40	46	45.91	44.20	-9	457	-1.97%
2019/07/16	0	0.00	5	44.05	44.00	-5	429	-1.16%
2019/07/15	29	44.02	9	44.07	43.70	20	417	4.79%
2019/07/12	32	45.67	2.2	45.52	44.75	29.9	405	7.37%
2019/07/11	13	43.52	19	44.89	46.20	-6	393	-1.53%
2019/07/10	6	44.38	7	44.79	44.90	-1	360	-0.28%
2019/07/09	11	42.44	1	43.55	43.05	10	322	3.10%
2019/07/08	12	42.33	33	42.74	43.80	-21	288	-7.28%
2019/07/05	44	42.33	9	43.08	43.15	35	268	13.03%
2019/07/04	3	40.47	28	40.26	39.80	-25	233	-10.71%
2019/07/03	2	38.68	6	39.28	39.90	-4	220	-1.82%
2019/07/02	6	39.78	25	39.53	38.35	-19	201	-9.41%
2019/07/01	26	37.84	3	38.07	38.05	23	183	12.56%
2019/06/28	7	37.62	3	37.87	37.95	4	173	2.30%
2019/06/27	49	37.30	5	37.20	37.20	44	156	28.11%
2019/06/26	12	34.38	0	0.00	34.35	12	128	9.31%
2019/06/25	8	34.22	1	34.30	34.30	7	127	5.49%
2019/06/24	5	34.13	0	0.00	34.15	5	126	3.96%
2019/06/21	5	33.98	0	0.00	34.10	5	124	4.03%
2019/06/20	8	33.31	0	0.00	33.30	8	118	6.77%
2019/06/19	4	33.25	0	0.00	33.25	4	119	3.34%
2019/06/10	0	0.00	1	32.05	32.00	-1	122	-0.82%
2019/06/05	0	0.00	1	31.80	31.75	-1	123	-0.81%
2019/05/30	0	0.00	1	31.15	31.25	-1	124	-0.80%
2019/05/27	0	0.00	2	31.40	31.40	-2	125	-1.60%
2019/05/22	0	0.00	1	31.80	31.95	-1	125	-0.79%
2019/05/21	0	0.00	1	32.00	32.00	-1	126	-0.79%
2019/05/20	0	0.00	5	31.83	32.05	-5	127	-3.94%
2019/05/17	0	0.00	12	31.91	32.00	-12	127	-9.45%
2019/05/16	0	0.00	29	31.62	32.00	-29	127	-22.77%
2019/05/15	0	0.00	6	32.00	32.05	-6	126	-4.74%
2019/05/14	3	31.90	6	31.90	32.05	-3	128	-2.33%
2019/05/13	4	32.29	3	32.15	32.05	1	130	0.77%
2019/05/10	0	0.00	24	31.59	31.65	-24	131	-18.30%
2019/05/09	0	0.00	23	31.77	31.80	-23	132	-17.35%
2019/05/08	0	0.00	8	31.89	32.00	-8	132	-6.06%
2019/05/07	0	0.00	7	32.03	32.00	-7	134	-5.19%
2019/05/06	0	0.00	7	31.93	31.95	-7	137	-5.11%
2019/05/03	0	0.00	1	32.15	32.00	-1	136	-0.73%
2019/05/02	0	0.00	8	31.91	31.95	-8	137	-5.83%
2019/04/30	0	0.00	1	31.85	31.95	-1	139	-0.72%
2019/04/29	0	0.00	12	31.98	31.90	-12	139	-8.60%
2019/04/26	0	0.00	23	32.05	32.00	-23	139	-16.53%
2019/04/24	0	0.00	17	32.30	32.40	-17	144	-11.80%
2019/04/23	0	0.00	18	32.24	32.40	-18	144	-12.42%
2019/04/22	0	0.00	11	32.51	32.65	-11	145	-7.57%
2019/04/19	0	0.00	6	32.67	32.70	-6	147	-4.06%
2019/04/18	2	32.45	12	32.63	32.60	-10	148	-6.74%
2019/04/17	13	33.18	17	33.16	33.10	-4	150	-2.65%
2019/04/16	3	33.53	19	33.48	33.45	-16	154	-10.39%
2019/04/15	12	32.30	1	32.20	33.10	11	148	7.42%
2019/04/12	1	32.10	17	31.95	31.95	-16	144	-11.08%
2019/04/11	0	0.00	7	31.84	31.85	-7	141	-4.94%
2019/04/10	6	31.83	6	31.80	31.85	0	144	0.00%
2019/04/09	1	31.70	13	31.72	31.70	-12	144	-8.30%
2019/04/08	5	31.58	0	0.00	31.50	5	144	3.46%
2019/04/03	17	31.41	0	0.00	31.50	17	144	11.73%
2019/04/02	7	31.29	0	0.00	31.25	7	146	4.77%
2019/04/01	9	31.19	20	31.15	31.05	-11	149	-7.38%
2019/03/29	1	31.80	85	31.50	31.50	-84	141	-59.36%
2019/03/28	3	32.33	22	32.28	32.60	-19	132	-14.38%
2019/03/27	3	32.68	9	32.81	32.65	-6	132	-4.53%
2019/03/26	3	32.45	9	32.48	32.70	-6	132	-4.54%
2019/03/25	4	32.40	10	32.30	32.70	-6	136	-4.40%
2019/03/22	1	32.10	11	32.56	32.90	-10	138	-7.24%
2019/03/21	4	31.98	6	32.02	32.40	-2	140	-1.42%
2019/03/20	8	32.00	0	0.00	32.15	8	145	5.48%
2019/03/19	0	0.00	15	32.35	32.40	-15	177	-8.43%
2019/03/18	0	0.00	16	31.70	32.40	-16	207	-7.71%
2019/03/15	2	31.40	11	31.24	31.60	-9	205	-4.38%
2019/03/14	0	0.00	10	30.93	30.90	-10	203	-4.91%
2019/03/13	0	0.00	5	31.01	31.00	-5	205	-2.43%
2019/03/12	0	0.00	14	30.73	31.00	-14	204	-6.86%
2019/03/11	1	30.70	23	30.65	30.60	-22	205	-10.72%
2019/03/08	0	0.00	5	31.05	30.85	-5	206	-2.42%
2019/03/07	0	0.00	11	31.49	31.30	-11	205	-5.36%
2019/03/06	1	31.30	16	31.37	31.60	-15	207	-7.23%
2019/03/05	0	0.00	8	31.22	31.35	-8	210	-3.80%
2019/03/04	0	0.00	4	31.43	31.40	-4	210	-1.90%
2019/02/26	0	0.00	13	31.63	31.60	-13	215	-6.04%
2019/02/25	0	0.00	13	31.75	31.70	-13	216	-6.01%
2019/02/22	0	0.00	5	31.62	31.70	-5	216	-2.31%
2019/02/21	5	31.55	13	31.56	31.65	-8	219	-3.65%
2019/02/20	7	31.56	0	0.00	31.55	7	219	3.18%
2019/02/19	13	31.56	11	31.54	31.55	2	221	0.90%
2019/02/18	2	31.25	5	31.38	31.55	-3	223	-1.35%
2019/02/15	3	31.50	1	31.10	31.45	2	226	0.88%
2019/02/14	7	31.31	5	31.35	31.55	2	235	0.85%
2019/02/13	2	31.78	2	31.45	31.30	0	237	0.00%
2019/02/12	3	31.50	5	31.50	31.60	-2	234	-0.85%
2019/02/11	12	31.21	21	31.24	31.50	-9	233	-3.86%
2019/01/30	6	30.83	13	30.75	31.10	-7	229	-3.05%
2019/01/29	2	30.60	4	30.79	30.70	-2	226	-0.88%
2019/01/28	7	30.63	4	30.48	30.80	3	225	1.33%
2019/01/25	5	29.95	12	29.92	30.40	-7	223	-3.13%
2019/01/24	8	29.78	7	29.67	30.00	1	222	0.45%
2019/01/23	6	29.70	5	29.66	29.80	1	222	0.45%
2019/01/22	5	29.83	45	29.91	29.80	-40	223	-17.94%
2019/01/21	0	0.00	4	29.60	29.50	-4	220	-1.81%
2019/01/17	10	29.64	5	29.73	29.60	5	219	2.27%
2019/01/16	27	30.11	27	30.46	30.00	0	216	0.00%
2019/01/15	6	29.96	21	29.87	30.05	-15	213	-7.04%
2019/01/14	7	29.99	6	29.72	30.00	1	211	0.47%
2019/01/11	47	30.02	2	29.95	30.00	45	210	21.39%
2019/01/09	9	29.81	0	0.00	29.70	9	207	4.34%
2019/01/08	11	29.56	44	29.63	30.40	-33	202	-16.26%
2019/01/07	3	29.08	0	0.00	28.80	3	195	1.54%
2019/01/04	4	28.48	1	28.30	28.60	3	195	1.53%
2019/01/03	6	28.86	4	28.90	28.80	2	194	1.03%
2019/01/02	1	29.05	26	28.99	28.90	-25	193	-12.92%
2018/12/28	0	0.00	3	28.47	28.80	-3	188	-1.59%
2018/12/27	12	28.73	23	28.62	28.80	-11	186	-5.89%
2018/12/26	0	0.00	10	28.68	28.25	-10	185	-5.39%
2018/12/25	3	29.00	1	29.00	29.20	2	184	1.09%
2018/12/24	6	29.20	35	28.98	29.20	-29	181	-16.00%
2018/12/22	23	27.65	20	27.72	28.40	3	177	1.69%
2018/12/21	0	0.00	19	27.72	27.75	-19	177	-10.71%
2018/12/20	0	0.00	30	27.57	27.65	-30	177	-16.94%
2018/12/19	10	27.95	0	0.00	27.95	10	177	5.62%
2018/12/18	23	27.97	37	28.20	27.95	-14	176	-7.93%
2018/12/17	8	28.77	45	28.74	28.80	-37	171	-21.62%
2018/12/14	18	29.00	0	0.00	28.95	18	169	10.59%
2018/12/13	28	29.43	8	29.70	29.70	20	164	12.15%
2018/12/12	0	0.00	141	30.18	29.75	-141	159	-88.57%	大賣/鉅額交易
2018/12/11	143	28.21	43	28.37	29.75	100	126	78.89%	大買/
2018/12/10	0	0.00	118	27.12	27.05	-118	95	-123.93%	大賣/鉅額交易
2018/12/07	17	26.93	12	27.03	27.15	5	92	5.40%
2018/12/06	67	27.24	25	27.03	26.65	42	91	45.70%
2018/12/05	0	0.00	10	27.30	27.45	-10	89	-11.20%
2018/12/04	0	0.00	10	27.60	27.50	-10	89	-11.14%
2018/12/03	0	0.00	54	27.40	27.60	-54	87	-61.52%
2018/11/29	0	0.00	89	27.04	27.00	-89	85	-104.60%
2018/11/28	0	0.00	73	27.07	27.15	-73	82	-88.32%
2018/11/26	5	26.85	0	0.00	27.10	5	79	6.31%
2018/11/23	2	26.53	0	0.00	26.65	2	80	2.48%
2018/11/22	0	0.00	5	27.10	27.00	-5	76	-6.51%
2018/11/21	0	0.00	2	26.90	27.10	-2	76	-2.61%
2018/11/20	0	0.00	138	26.97	27.15	-138	76	-180.43%	大賣/鉅額交易
2018/11/19	0	0.00	40	27.05	27.15	-40	74	-53.97%
2018/11/16	0	0.00	53	27.38	26.95	-53	72	-72.89%
2018/11/15	0	0.00	80	27.50	27.50	-80	71	-112.20%
2018/11/14	0	0.00	110	27.13	27.40	-110	70	-157.05%	大賣/鉅額交易
2018/11/13	5	27.80	207	27.46	27.60	-202	66	-305.55%	大賣/鉅額交易
2018/11/12	0	0.00	180	26.37	26.45	-180	56	-318.70%	大賣/鉅額交易
2018/11/09	0	0.00	21	26.21	26.35	-21	55	-37.84%
2018/11/08	0	0.00	40	26.35	26.00	-40	57	-69.69%
2018/11/07	0	0.00	30	26.20	26.40	-30	58	-51.34%
2018/11/06	0	0.00	30	26.20	26.45	-30	61	-48.86%
2018/11/05	0	0.00	50	26.39	26.50	-50	61	-80.82%
2018/11/02	0	0.00	20	26.00	26.30	-20	61	-32.75%
2018/11/01	0	0.00	77	25.84	25.95	-77	61	-126.13%
2018/10/31	2	25.75	60	25.66	25.75	-58	62	-93.27%
2018/10/30	0	0.00	50	25.64	25.30	-50	61	-81.81%
2018/10/29	0	0.00	40	25.58	25.90	-40	61	-64.99%
2018/10/26	0	0.00	20	26.00	25.95	-20	61	-32.50%
2018/10/25	0	0.00	22	25.79	25.90	-22	62	-35.42%
2018/10/23	3	25.88	0	0.00	26.40	3	62	4.77%
2018/10/22	0	0.00	45	25.03	26.70	-45	63	-71.27%
2018/10/17	0	0.00	37	24.61	24.65	-37	63	-58.34%
2018/10/16	0	0.00	52	24.59	24.70	-52	63	-81.78%
2018/10/15	3	24.73	2	24.55	24.55	1	62	1.60%
2018/10/12	0	0.00	38	24.33	24.80	-38	63	-59.82%
2018/10/11	0	0.00	1	23.95	24.50	-1	62	-1.60%
2018/10/05	0	0.00	1	25.85	26.30	-1	63	-1.57%
2018/10/03	0	0.00	11	26.50	26.50	-11	63	-17.24%
2018/10/02	0	0.00	10	26.55	26.50	-10	63	-15.75%
2018/09/28	0	0.00	53	26.70	26.70	-53	64	-82.76%
2018/09/27	0	0.00	50	26.75	26.80	-50	63	-79.32%
2018/09/26	0	0.00	100	26.85	26.95	-100	62	-160.84%
2018/09/25	0	0.00	39	26.79	26.75	-39	60	-64.30%
2018/09/20	0	0.00	110	26.48	26.55	-110	60	-182.68%	大賣/鉅額交易
2018/09/19	5	26.54	0	0.00	26.55	5	58	8.57%
2018/09/18	0	0.00	60	26.46	26.60	-60	58	-102.83%
2018/09/17	0	0.00	50	26.45	26.60	-50	57	-86.79%
2018/09/10	0	0.00	40	26.00	26.00	-40	59	-66.71%
2018/09/07	5	26.10	0	0.00	25.85	5	59	8.46%
2018/09/06	0	0.00	28	26.67	26.75	-28	58	-47.50%
2018/09/04	0	0.00	20	26.70	26.75	-20	58	-34.06%
2018/09/03	16	26.88	0	0.00	26.80	16	58	27.27%
2018/08/30	0	0.00	75	27.33	27.35	-75	57	-130.60%
2018/08/28	10	26.90	80	27.09	27.00	-70	54	-127.39%
2018/08/27	0	0.00	20	27.10	26.95	-20	53	-37.71%
2018/08/23	0	0.00	10	26.80	26.90	-10	52	-19.16%
2018/08/22	0	0.00	60	26.90	26.95	-60	53	-112.84%
2018/08/21	0	0.00	80	27.10	27.15	-80	53	-149.84%
2018/08/17	0	0.00	60	27.25	27.10	-60	61	-98.22%
2018/08/16	0	0.00	80	27.05	27.00	-80	59	-133.74%
2018/08/15	0	0.00	70	27.40	27.40	-70	58	-120.58%
2018/08/14	0	0.00	83	27.65	27.80	-83	56	-147.50%
2018/08/13	5	28.00	84	27.50	27.45	-79	54	-144.86%
2018/08/10	0	0.00	10	26.95	27.40	-10	51	-19.54%
2018/08/09	0	0.00	10	27.05	26.90	-10	51	-19.58%
2018/08/08	0	0.00	10	26.95	27.20	-10	51	-19.54%
2018/08/07	0	0.00	10	26.80	27.30	-10	50	-19.74%
2018/08/03	5	26.10	0	0.00	26.25	5	48	10.23%
2018/08/02	2	26.28	0	0.00	26.15	2	48	4.17%
2018/08/01	0	0.00	10	26.25	26.30	-10	47	-20.91%
2018/07/31	0	0.00	10	25.90	26.05	-10	46	-21.37%
2018/07/30	0	0.00	10	25.80	26.00	-10	46	-21.49%
2018/07/26	0	0.00	10	26.30	26.35	-10	45	-21.81%
2018/07/25	0	0.00	10	25.50	26.00	-10	45	-22.20%
2018/07/24	0	0.00	10	25.50	25.25	-10	44	-22.47%
2018/07/23	0	0.00	10	25.40	25.65	-10	44	-22.42%
2018/07/20	2	25.48	0	0.00	25.50	2	43	4.60%
2018/07/18	4	25.31	10	25.30	25.35	-6	42	-14.04%
2018/07/17	0	0.00	10	25.00	25.25	-10	42	-23.38%
2018/07/12	5	24.50	10	24.60	24.35	-5	41	-11.94%
2018/07/10	1	24.05	10	24.10	24.50	-9	41	-21.72%
2018/07/09	1	23.95	0	0.00	24.00	1	41	2.43%
2018/07/06	0	0.00	10	24.75	24.85	-10	41	-24.16%
2018/07/05	0	0.00	0.8	24.60	24.80	-0.8	40	-1.84%
2018/07/03	0	0.00	10	24.50	24.60	-10	41	-23.85%
2018/06/20	2	24.05	0	0.00	24.20	2	45	4.38%
2018/05/21	0	0.00	5	24.20	24.20	-5	58	-8.50%
2018/05/18	0	0.00	10	24.30	24.30	-10	61	-16.25%
2018/05/16	0	0.00	10	24.20	24.40	-10	62	-15.98%
2018/05/14	0	0.00	10	24.35	24.10	-10	64	-15.51%
2018/05/11	0	0.00	10	24.30	24.30	-10	65	-15.28%
2018/05/10	0	0.00	10	24.45	24.25	-10	65	-15.29%
2018/05/09	0	0.00	10	24.50	24.60	-10	66	-14.98%
2018/05/02	0	0.00	10	24.60	24.70	-10	68	-14.59%
2018/04/30	0	0.00	10	24.60	24.70	-10	68	-14.51%
2018/04/25	0	0.00	10	24.30	24.35	-10	75	-13.20%
2018/04/24	0	0.00	10	24.35	24.40	-10	76	-13.07%
2018/04/23	0	0.00	10	24.40	24.45	-10	77	-12.88%
2018/04/20	0	0.00	10	24.34	24.40	-10	77	-12.85%
2018/04/19	0	0.00	10	24.25	24.35	-10	80	-12.43%
2018/04/18	0	0.00	10	24.30	24.40	-10	83	-11.93%
2018/04/16	0	0.00	10	24.35	24.40	-10	87	-11.45%
2018/04/09	0	0.00	8	24.30	24.45	-8	92	-8.66%
2018/04/02	0	0.00	10	24.60	24.60	-10	92	-10.86%
2018/03/19	0	0.00	10	25.50	25.65	-10	76	-13.03%
2018/03/08	0	0.00	5	25.30	25.40	-5	74	-6.75%
2018/03/07	0	0.00	10	25.40	25.15	-10	74	-13.47%
2018/03/06	0	0.00	10	25.23	25.40	-10	74	-13.37%
2018/03/05	0	0.00	10	25.50	25.40	-10	75	-13.27%
2018/03/02	0	0.00	10	25.45	25.75	-10	75	-13.26%
2018/03/01	0	0.00	10	25.40	25.50	-10	74	-13.45%
2018/02/27	0	0.00	10	25.45	25.40	-10	73	-13.53%
2018/02/26	0	0.00	5	25.74	25.85	-5	72	-6.87%
2018/02/23	0	0.00	5	25.20	25.25	-5	72	-6.94%
2018/02/09	0	0.00	10	24.50	25.30	-10	67	-14.73%
2018/02/08	0	0.00	10	24.20	24.20	-10	66	-15.05%
2018/02/07	0	0.00	10	24.50	24.40	-10	66	-14.98%
2018/02/06	0	0.00	10	25.10	24.50	-10	66	-15.10%
2018/01/22	0	0.00	360	26.50	26.60	-360	72	-498.35%	大賣/鉅額交易
2018/01/18	0	0.00	10	26.75	26.75	-10	66	-15.03%
2018/01/17	7	26.76	10	26.70	26.80	-3	67	-4.44%
2018/01/16	0	0.00	10	26.65	26.70	-10	90	-11.10%
2018/01/15	0	0.00	110	26.55	26.65	-110	90	-122.22%	大賣/鉅額交易
2018/01/12	0	0.00	192	26.45	26.60	-192	87	-220.09%	大賣/鉅額交易
2018/01/11	0	0.00	110	26.56	26.55	-110	83	-131.68%	大賣/鉅額交易
2018/01/10	0	0.00	110	26.50	26.80	-110	82	-133.08%	大賣/鉅額交易
2018/01/09	0	0.00	100	26.55	26.60	-100	81	-123.27%
2018/01/08	0	0.00	112	26.70	26.60	-112	79	-140.84%	大賣/鉅額交易
2018/01/04	0	0.00	50	26.65	26.70	-50	79	-62.64%
2018/01/03	0	0.00	5	26.65	26.75	-5	79	-6.28%