廣錠 (6441)-凱基-台北券商分點個股進出

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

廣錠

(6441)

可現股當沖

股價
39.15
漲跌
▲0.75
漲幅
+1.95%
成交量
45張
產業
上櫃電腦及週邊類股
125人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

廣錠 (6441)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
2024/05/13	20	38.30	1	38.40	38.40	19	127	14.88%
2024/05/10	14	38.45	1	38.90	38.90	13	127	10.18%
2024/05/09	20.1	38.84	0	0.00	38.45	20.1	127	15.77%
2024/05/08	2.1	39.40	0	0.00	39.25	2.1	126	1.62%
2024/05/07	4	39.13	6	39.44	39.50	-2	128	-1.54%
2024/05/06	5	39.70	14	39.44	39.45	-9	127	-7.02%
2024/05/03	24	41.78	19	41.82	41.00	5	123	4.06%
2024/05/02	22	40.50	2.5	40.80	40.90	19.5	121	16.11%
2024/04/30	1	39.35	12.1	39.43	39.35	-11.1	119	-9.23%
2024/04/29	1	39.70	10	39.49	39.75	-9	121	-7.44%
2024/04/26	3	38.93	10	38.83	38.70	-7	120	-5.80%
2024/04/25	2	38.72	6	38.94	38.55	-4	120	-3.31%
2024/04/24	0	38.50	16	38.42	38.50	-16	120	-13.26%
2024/04/23	0	38.48	0	0.00	38.35	0	120	0.02%
2024/04/22	12	38.67	3	38.88	38.75	9	120	7.45%
2024/04/19	2	37.92	22	38.84	38.20	-20	120	-16.61%
2024/04/18	9	40.16	15	40.10	39.80	-6	118	-5.07%
2024/04/17	2	39.80	3	39.85	39.90	-1	117	-0.85%
2024/04/16	18	38.50	12	38.86	38.80	6	117	5.10%
2024/04/15	5	40.54	4	40.28	39.85	1	119	0.85%
2024/04/12	14	41.21	24	40.47	40.55	-10	127	-7.84%
2024/04/11	2	40.95	29	41.11	40.35	-27	131	-20.50%
2024/04/10	14	42.73	5	42.48	42.30	9	126	7.10%
2024/04/09	9	42.33	1	42.20	42.20	8	124	6.42%
2024/04/08	1	42.40	1	42.50	42.50	0	124	0.00%
2024/04/03	0	42.33	8	42.17	42.25	-8	125	-6.35%
2024/04/02	11	43.06	1	43.10	43.10	10	124	8.01%
2024/04/01	0	43.30	6	43.57	43.30	-6	130	-4.60%
2024/03/29	1	43.55	10	43.89	43.60	-9	132	-6.81%
2024/03/28	3	44.05	2	43.98	44.00	1	133	0.75%
2024/03/27	10	44.03	1	44.20	44.20	9	133	6.76%
2024/03/26	1	44.40	17	43.77	43.30	-16	132	-12.10%
2024/03/25	30	44.25	1	44.25	44.20	29	131	22.04%
2024/03/22	2	43.15	4	43.33	43.20	-2	130	-1.53%
2024/03/21	2	43.70	10	43.40	43.15	-8	132	-6.04%
2024/03/20	21	43.32	11	43.35	43.90	10	132	7.54%
2024/03/19	4	42.20	8	42.13	42.15	-4	131	-3.04%
2024/03/18	4	42.31	1	42.80	42.30	3	130	2.30%
2024/03/15	1	43.00	3	43.10	43.20	-2	131	-1.52%
2024/03/14	11	43.16	4	43.54	43.50	7	130	5.38%
2024/03/13	8	43.61	5	44.38	44.15	3	129	2.32%
2024/03/12	1	44.50	1	44.40	44.40	0	129	0.00%
2024/03/11	1	44.10	3	44.45	44.70	-2	135	-1.47%
2024/03/08	24	44.21	6	44.58	43.90	18	138	13.01%
2024/03/07	14	43.97	8	45.23	44.70	6	140	4.30%
2024/03/06	4	46.12	20	45.71	45.40	-16	146	-10.92%
2024/03/05	10	45.39	2	45.90	46.40	8	157	5.09%
2024/03/04	2	45.08	7	45.38	45.30	-5	157	-3.15%
2024/03/01	4	45.55	3	45.73	45.60	1	156	0.64%
2024/02/29	0	46.10	8	46.00	45.90	-8	157	-5.09%
2024/02/27	0	0.00	10	46.88	46.30	-10	157	-6.36%
2024/02/26	15	46.89	2	47.00	47.25	13	158	8.20%
2024/02/23	0	45.90	8	45.90	45.70	-8	159	-5.01%
2024/02/22	0	46.40	9	46.38	46.05	-9	160	-5.59%
2024/02/21	0	46.73	10	46.41	46.35	-10	163	-6.10%
2024/02/20	0	47.07	13	47.15	46.95	-13	173	-7.47%
2024/02/19	13	47.64	1	47.50	47.40	12	179	6.70%
2024/02/16	10	47.07	0	0.00	47.15	10	181	5.51%
2024/02/15	2.1	46.38	8	46.91	46.60	-5.9	180	-3.29%
2024/02/05	0	0.00	8	47.04	47.00	-8	178	-4.48%
2024/02/02	2	46.95	9	46.64	46.45	-7	178	-3.93%
2024/02/01	4	46.66	6	46.75	46.80	-2	178	-1.12%
2024/01/31	20	47.18	1	47.15	46.90	19	177	10.69%
2024/01/30	3	47.58	17	47.93	47.30	-14	176	-7.93%
2024/01/26	0	0.00	4	48.31	48.25	-4	178	-2.24%
2024/01/25	0	0.00	12	48.56	48.30	-12	179	-6.69%
2024/01/24	6	49.93	2	49.58	49.30	4	178	2.25%
2024/01/23	31	48.86	3	48.00	48.80	28.1	181	15.46%
2024/01/22	9	49.17	0	0.00	49.10	9	180	5.00%
2024/01/19	2	48.20	1	48.20	48.35	1	182	0.55%
2024/01/18	5	48.49	2	48.45	48.50	3	194	1.55%
2024/01/17	4	48.23	3	48.70	48.20	1	195	0.51%
2024/01/16	0	0.00	12	49.10	48.70	-12	195	-6.13%
2024/01/15	3	49.93	0	0.00	49.40	3	195	1.53%
2024/01/12	9	49.87	1	49.80	49.50	8	197	4.05%
2024/01/11	2	49.13	0	0.00	49.50	2	197	1.01%
2024/01/10	8	48.73	0	0.00	48.75	8	201	3.97%
2024/01/09	8	49.79	17	50.19	49.00	-9	202	-4.45%
2024/01/08	5	51.78	50	51.53	50.90	-45	197	-22.80%
2024/01/05	37	54.31	13	54.88	55.00	24	187	12.78%
2024/01/04	3	52.73	4	52.70	52.40	-1	182	-0.55%
2024/01/03	0	0.00	11	53.34	53.00	-11	186	-5.90%
2024/01/02	1	53.70	1	54.40	53.70	0	194	0.00%
2023/12/29	0	0.00	2	54.10	54.00	-2	195	-1.02%
2023/12/28	5	54.36	7	54.84	54.50	-2	196	-1.02%
2023/12/27	41	54.63	8	55.38	54.90	33	194	16.93%
2023/12/26	8	53.46	4	53.43	53.30	4	189	2.12%
2023/12/25	1	52.40	2	52.55	52.60	-1	186	-0.54%
2023/12/22	3	52.57	3	52.50	52.40	0	185	0.00%
2023/12/21	0	0.00	1	52.60	52.40	-1	184	-0.54%
2023/12/20	13	53.29	6	53.00	53.00	7	185	3.78%
2023/12/19	11	52.00	5	52.64	53.00	6	184	3.25%
2023/12/18	10	52.06	9	51.84	51.90	1	184	0.54%
2023/12/15	7	51.93	6	52.77	52.60	1	184	0.54%
2023/12/14	11	51.99	5	52.00	51.90	6	184	3.25%
2023/12/13	0	0.00	2	52.75	52.40	-2	183	-1.09%
2023/12/12	4	52.28	3	51.97	51.90	1	185	0.54%
2023/12/11	0	0.00	3	52.67	52.50	-3	183	-1.63%
2023/12/08	4	52.60	12	52.98	52.50	-8	185	-4.31%
2023/12/07	9.4	53.68	23	53.51	53.20	-13.6	183	-7.41%
2023/12/06	25	53.18	12	54.33	53.50	13	182	7.12%
2023/12/05	2	53.60	9	53.93	53.50	-7	177	-3.95%
2023/12/04	0	0.00	19	55.62	55.00	-19	175	-10.85%
2023/12/01	49	55.08	30	55.91	55.80	19	177	10.72%
2023/11/30	43	53.94	34	54.07	53.70	9	166	5.40%
2023/11/29	2	52.30	4	52.13	52.30	-2	157	-1.27%
2023/11/28	2	51.80	2	51.95	51.60	0	165	0.00%
2023/11/27	11	51.98	7	52.20	51.70	4	166	2.41%
2023/11/24	6	52.15	2	51.80	52.10	4	168	2.38%
2023/11/22	18	52.45	12	52.43	52.50	6	168	3.56%
2023/11/21	18	53.08	21	52.90	52.30	-3	167	-1.79%
2023/11/20	3	52.50	15	52.83	52.70	-12	165	-7.24%
2023/11/17	24	52.93	26	52.30	52.60	-2	163	-1.22%
2023/11/16	21	51.77	13	51.45	52.20	8	154	5.19%
2023/11/15	23	49.98	4	49.90	49.25	19	148	12.83%
2023/11/14	12	47.67	1	47.75	47.75	11	146	7.52%
2023/11/13	4	47.61	1	48.15	47.75	3	148	2.02%
2023/11/10	7	47.45	1	47.40	47.20	6	149	4.01%
2023/11/09	3	48.12	2	48.95	48.15	1	151	0.66%
2023/11/08	12	49.11	3	48.95	49.00	9	154	5.81%
2023/11/07	3	49.13	1	49.10	48.60	2	155	1.28%
2023/11/06	7	49.33	11	49.77	49.85	-4	160	-2.49%
2023/11/03	24	48.41	1	48.35	48.60	23	160	14.37%
2023/11/02	15	46.89	0	0.00	47.05	15	160	9.36%
2023/11/01	7	45.56	0	0.00	45.85	7	163	4.29%
2023/10/31	29	46.28	0	0.00	45.25	29	166	17.45%
2023/10/30	2	47.35	0	0.00	47.40	2	169	1.18%
2023/10/27	3	47.40	17	48.85	47.40	-14	171	-8.14%
2023/10/26	55	49.75	92	49.97	48.50	-37	174	-21.23%
2023/10/25	5	47.80	3	48.52	48.20	2	169	1.18%
2023/10/24	13.1	45.87	7	45.71	46.60	6.1	173	3.54%
2023/10/23	9.1	45.17	3	46.27	45.85	6.1	178	3.42%
2023/10/20	38.1	44.88	10	44.53	45.55	28.1	185	15.10%
2023/10/19	26	45.48	1.1	45.35	45.75	24.9	190	13.09%
2023/10/18	48.2	45.23	9	46.28	45.40	39.2	197	19.82%
2023/10/17	1.1	47.13	1	48.30	47.05	0.1	203	0.04%
2023/10/16	1.2	48.27	4	48.35	48.25	-2.8	207	-1.35%
2023/10/13	8	48.66	0	0.00	48.70	8	218	3.66%
2023/10/12	8	48.37	3	48.10	48.60	5	232	2.15%
2023/10/11	2.2	48.15	50	48.88	48.00	-47.8	236	-20.21%
2023/10/06	10	50.36	42	49.91	49.80	-32	240	-13.33%
2023/10/05	19	52.35	0	0.00	52.20	19	234	8.09%
2023/10/04	4	51.05	3	51.23	50.90	1	238	0.42%
2023/10/03	16	51.92	0	0.00	51.60	16	245	6.52%
2023/10/02	6	52.33	0	0.00	52.40	6	256	2.34%
2023/09/28	6	51.43	0	0.00	51.70	6	277	2.17%
2023/09/27	1	51.30	6	51.48	51.30	-5	290	-1.72%
2023/09/26	1	51.90	4	52.23	51.90	-3	321	-0.93%
2023/09/25	2	51.95	1	52.20	51.90	1	362	0.28%
2023/09/22	6	51.78	0	0.00	52.10	6	385	1.56%
2023/09/21	14	51.17	5	51.36	51.60	9	393	2.29%
2023/09/20	9	51.87	3	51.90	51.60	6	397	1.51%
2023/09/19	3	52.17	10	52.66	52.10	-7	407	-1.72%
2023/09/18	4	52.85	2	52.90	52.80	2	422	0.47%
2023/09/15	4	52.70	22	53.55	52.90	-18	444	-4.05%
2023/09/14	3	53.40	7	53.56	53.50	-4	457	-0.87%
2023/09/13	21	53.31	0	0.00	53.00	21	482	4.35%
2023/09/12	12	53.27	2	53.15	53.00	10	509	1.96%
2023/09/11	15	52.95	3	52.97	52.80	12	537	2.23%
2023/09/08	6	53.25	9	54.08	53.50	-3	562	-0.53%
2023/09/07	5	54.88	17	54.66	54.40	-12	608	-1.97%
2023/09/06	21	55.17	47	55.35	54.80	-26	677	-3.84%
2023/09/05	3	56.70	4	57.23	57.00	-1	830	-0.12%
2023/09/04	7	56.99	60	57.26	56.70	-53	956	-5.54%
2023/09/01	157	56.73	41	56.71	57.50	116	999	11.61%	大買/鉅額交易
2023/08/31	3	54.23	31	54.66	54.10	-28	1,017	-2.75%
2023/08/30	64	53.60	10	54.19	54.50	54	1,028	5.25%
2023/08/29	12	51.68	2	52.05	51.80	10	1,038	0.96%
2023/08/28	2	51.80	35	52.75	51.80	-33	1,047	-3.15%
2023/08/25	9	53.97	9	53.77	53.50	0	1,054	0.00%
2023/08/24	7	53.73	9	54.06	54.00	-2	1,082	-0.18%
2023/08/23	1	52.80	4	53.80	53.30	-3	1,100	-0.27%
2023/08/22	13.1	52.65	26	53.43	52.50	-12.9	1,139	-1.13%
2023/08/21	4	53.41	11	53.37	53.30	-7	1,195	-0.58%
2023/08/18	2.2	53.25	17	54.14	53.10	-14.8	1,239	-1.20%
2023/08/17	23	53.91	6	53.60	54.40	17	1,263	1.34%
2023/08/16	12	52.27	11	52.13	52.80	1	1,315	0.08%
2023/08/15	67	52.11	5	52.40	52.40	62	1,394	4.45%
2023/08/14	21.1	50.84	15	51.53	51.30	6.1	1,438	0.42%
2023/08/11	18	53.82	8	53.70	53.00	10	1,440	0.69%
2023/08/10	29	53.09	34	54.35	53.00	-5	1,443	-0.34%
2023/08/09	9.1	55.26	14	56.01	55.20	-4.9	1,441	-0.34%
2023/08/08	13	56.88	19	56.75	56.50	-6	1,444	-0.42%
2023/08/07	50	55.93	29	54.28	56.70	21	1,450	1.45%
2023/08/04	42	55.05	30	54.48	55.20	12	1,455	0.83%
2023/08/02	31.1	55.53	80	56.25	54.60	-48.9	1,456	-3.36%
2023/08/01	10.1	57.38	42	57.21	56.80	-31.9	1,459	-2.19%
2023/07/31	19	58.05	63	58.57	57.80	-44	1,458	-3.02%
2023/07/28	89	58.82	42	58.26	58.50	47	1,455	3.23%
2023/07/27	70	58.51	31	58.58	58.50	39	1,451	2.69%
2023/07/26	17.1	57.96	83	58.20	57.50	-65.9	1,452	-4.54%
2023/07/25	120	57.99	10.4	57.15	58.60	109.6	1,448	7.56%	大買/鉅額交易
2023/07/24	16.2	55.96	23	57.06	56.00	-6.8	1,448	-0.47%
2023/07/21	27	57.05	48.1	56.73	57.30	-21.1	1,445	-1.46%
2023/07/20	57	58.59	18	58.84	58.20	39	1,446	2.70%
2023/07/19	26	60.39	35	60.80	59.60	-9	1,438	-0.63%
2023/07/18	10	60.79	189	61.69	60.60	-179	1,445	-12.38%	大賣/鉅額交易
2023/07/17	159	61.91	27	60.94	61.90	132	1,449	9.11%	大買/鉅額交易
2023/07/14	30	60.39	14	60.31	60.50	16	1,443	1.11%
2023/07/13	42	60.25	38	60.08	59.60	4	1,443	0.28%
2023/07/12	5	60.04	14	60.68	60.00	-9	1,441	-0.62%
2023/07/11	7	60.37	21	60.26	60.50	-14	1,445	-0.97%
2023/07/10	21	59.86	57	60.45	59.50	-36	1,450	-2.48%
2023/07/07	41	60.28	80	60.28	60.20	-39	1,450	-2.69%
2023/07/06	52	61.54	136	61.70	61.30	-84	1,444	-5.81%	大賣/
2023/07/05	53	63.65	38	63.58	62.90	15	1,433	1.05%
2023/07/04	22	62.57	151	63.02	62.50	-129	1,426	-9.04%	大賣/鉅額交易
2023/07/03	153	65.44	118	65.62	64.30	35	1,405	2.49%	大買/大賣/
2023/06/30	102.5	63.48	65	62.80	64.20	37.5	1,380	2.72%	大買/
2023/06/29	59	63.70	25	64.15	62.80	34	1,383	2.46%
2023/06/28	21	63.60	20	63.68	63.50	1	1,390	0.07%
2023/06/27	50	63.35	25	64.77	63.10	25	1,391	1.80%
2023/06/26	39	65.11	107	65.57	64.70	-68	1,384	-4.91%	大賣/
2023/06/21	10	67.20	227	68.11	67.00	-217	1,373	-15.80%	大賣/鉅額交易
2023/06/20	89	68.94	110	68.63	69.00	-21	1,359	-1.54%	大賣/
2023/06/19	162	69.19	73	68.38	68.80	89	1,347	6.60%	大買/
2023/06/16	77	68.20	222	68.88	66.90	-145	1,327	-10.93%	大賣/鉅額交易
2023/06/15	135	69.10	135	69.17	68.60	0	1,302	0.00%	大買/大賣/
2023/06/14	65	67.92	169	67.72	68.90	-104	1,278	-8.14%	大賣/鉅額交易
2023/06/13	233	68.26	203	68.24	68.50	30	1,259	2.38%	大買/大賣/
2023/06/12	302	70.66	273	72.07	68.80	29	1,218	2.38%	大買/大賣/
2023/06/09	528	71.24	653.2	71.91	72.00	-125.2	1,153	-10.85%	大買/大賣/鉅額交易
2023/06/08	520	68.88	272	67.26	70.10	248	1,006	24.63%	大買/大賣/鉅額交易
2023/06/07	113	63.72	264	64.05	63.80	-151	896	-16.85%	大買/大賣/鉅額交易
2023/06/06	81	60.31	98	60.27	60.00	-17	858	-1.98%
2023/06/05	31	62.83	11	62.91	62.00	20	847	2.36%
2023/06/02	90	62.22	49	62.87	61.70	41	851	4.81%
2023/06/01	70	63.85	120	63.70	63.10	-50	847	-5.90%	大賣/
2023/05/31	75	63.55	50	63.42	63.70	25	847	2.95%
2023/05/30	162	62.23	128	61.99	62.60	34	849	4.00%	大買/大賣/
2023/05/29	119	63.00	68	63.43	62.10	51	827	6.17%	大買/
2023/05/26	149	65.04	173	65.11	63.50	-24	824	-2.91%	大買/大賣/
2023/05/25	127	66.96	150	67.56	66.60	-23	804	-2.86%	大買/大賣/
2023/05/24	144	66.62	188	66.95	66.00	-44	779	-5.64%	大買/大賣/
2023/05/23	106	66.90	64	66.79	66.20	42	773	5.43%	大買/
2023/05/22	174	66.05	93	66.03	66.90	81	763	10.61%	大買/
2023/05/19	247	64.01	197	63.27	64.80	50	724	6.90%	大買/大賣/
2023/05/18	116	59.47	73	58.49	60.70	43	657	6.54%	大買/
2023/05/17	70	55.61	15	55.11	55.50	55	640	8.59%
2023/05/16	102	54.58	0	0.00	54.80	102	649	15.70%	大買/鉅額交易
2023/05/15	43	54.00	59	54.34	53.10	-16	665	-2.41%
2023/05/12	56	54.54	19	54.53	54.50	37	708	5.22%
2023/05/11	15	55.10	111	56.32	54.90	-96	756	-12.68%	大賣/
2023/05/10	137	56.93	14	57.03	56.60	123	794	15.49%	大買/鉅額交易
2023/05/09	4	56.40	30	56.50	55.20	-26	945	-2.75%
2023/05/08	135	57.34	46.3	57.13	57.10	88.7	1,030	8.61%	大買/
2023/05/05	10	54.30	19	54.86	54.60	-9	1,076	-0.84%
2023/05/04	4	55.30	39	55.57	55.10	-35	1,114	-3.14%
2023/05/03	3	55.73	79	55.44	55.40	-76	1,141	-6.66%
2023/05/02	30	55.36	30	54.96	56.20	0	1,145	0.00%
2023/04/28	30	53.28	49	52.75	53.40	-19	1,149	-1.65%
2023/04/27	53	52.03	98	51.78	52.00	-45	1,149	-3.92%
2023/04/26	50	53.06	45	53.26	53.30	5	1,145	0.44%
2023/04/25	20	54.28	94	55.53	53.70	-74	1,143	-6.47%
2023/04/24	29	55.73	1	55.90	55.60	28	1,140	2.45%
2023/04/21	66	56.50	26	56.58	55.50	40	1,142	3.50%
2023/04/20	30	60.03	125	60.40	58.20	-95	1,141	-8.33%	大賣/
2023/04/19	96	61.66	10	62.20	62.20	86	1,131	7.60%
2023/04/18	0	0.00	14	61.95	61.60	-14	1,133	-1.24%
2023/04/17	76	62.46	6	61.95	62.40	70	1,145	6.11%
2023/04/14	21	62.87	18	62.56	62.00	3	1,192	0.25%
2023/04/13	18	63.33	60	64.09	62.80	-42	1,211	-3.47%
2023/04/12	39	63.86	37	64.00	63.50	2	1,205	0.17%
2023/04/11	37	63.11	24	63.66	63.50	13	1,203	1.08%
2023/04/10	85	62.94	14	63.19	63.80	71	1,215	5.84%
2023/04/07	45	61.73	51	61.98	61.10	-6	1,215	-0.49%
2023/04/06	20	61.92	110	61.35	61.10	-90	1,216	-7.40%	大賣/
2023/03/31	0	0.00	123.1	63.58	63.40	-123.1	1,215	-10.13%	大賣/鉅額交易
2023/03/30	102.1	63.19	86	63.54	64.20	16.1	1,216	1.32%	大買/
2023/03/29	103	61.61	43	61.68	61.10	60	1,203	4.98%	大買/
2023/03/28	7	59.24	50.6	60.13	59.10	-43.6	1,208	-3.61%
2023/03/27	27	61.25	15	61.18	61.20	12	1,211	0.99%
2023/03/24	19	60.49	64	60.50	60.40	-45	1,237	-3.64%
2023/03/23	72	60.69	17	60.81	61.10	55	1,302	4.22%
2023/03/22	11	59.49	42	59.76	59.80	-31	1,334	-2.32%
2023/03/21	26	60.04	21	60.12	59.70	5	1,339	0.37%
2023/03/20	19	58.88	27	57.91	59.10	-8	1,339	-0.60%
2023/03/17	37	57.68	1	57.20	57.40	36	1,343	2.68%
2023/03/16	74	57.72	41	58.32	57.40	33	1,350	2.44%
2023/03/15	57	60.34	52	60.24	59.90	5	1,363	0.37%
2023/03/14	30	59.17	68	59.25	59.10	-38	1,417	-2.68%
2023/03/13	65	58.13	132	58.96	59.90	-67	1,437	-4.66%	大賣/
2023/03/10	74	59.91	90	60.74	59.30	-16	1,431	-1.12%
2023/03/09	23	64.09	98	63.74	63.10	-75	1,417	-5.29%
2023/03/08	41	63.50	71	63.56	63.60	-30	1,409	-2.13%
2023/03/07	46	63.13	58	63.32	64.50	-12	1,394	-0.86%
2023/03/06	68	62.37	65	61.92	62.10	3	1,379	0.22%
2023/03/03	124	61.58	52	61.02	61.30	72	1,380	5.22%	大買/
2023/03/02	55	61.83	99	61.22	60.90	-44	1,373	-3.20%
2023/03/01	11	61.29	41	61.45	60.80	-30	1,365	-2.20%
2023/02/24	104	60.92	101.1	61.76	60.80	2.9	1,359	0.21%	大買/大賣/
2023/02/23	131	62.53	64	62.80	62.50	67	1,345	4.98%	大買/
2023/02/22	96	62.42	334.1	62.57	62.20	-238.1	1,331	-17.87%	大賣/鉅額交易
2023/02/21	138.1	67.47	84	67.52	66.20	54.1	1,302	4.15%	大買/
2023/02/20	44	66.43	33	66.46	66.50	11	1,269	0.87%
2023/02/17	27	65.96	55	65.68	66.30	-28	1,255	-2.23%
2023/02/16	66	65.34	53	65.35	65.60	13	1,241	1.05%
2023/02/15	115	65.55	203	65.29	65.20	-88	1,228	-7.16%	大買/大賣/
2023/02/14	94	64.36	51	64.32	64.60	43	1,200	3.59%
2023/02/13	53	64.13	40	64.41	63.40	13	1,184	1.10%
2023/02/10	128	65.23	117.2	66.83	64.30	10.9	1,165	0.93%	大買/大賣/
2023/02/09	54.1	67.13	90	67.53	66.50	-35.9	1,119	-3.20%
2023/02/08	141	67.44	56	68.40	68.70	85	1,066	7.97%	大買/
2023/02/07	271	67.38	347	67.40	67.60	-76	1,020	-7.45%	大買/大賣/
2023/02/06	339	64.60	163	63.05	66.00	176	861	20.43%	大買/大賣/鉅額交易
2023/02/03	147	60.01	92	60.55	60.00	55	773	7.11%	大買/
2023/02/02	170	58.34	92	58.38	58.70	78	717	10.87%	大買/
2023/02/01	154	54.96	101	55.24	55.90	53	680	7.79%	大買/大賣/
2023/01/31	23	53.24	45	53.36	52.80	-22	650	-3.38%
2023/01/30	35	52.03	35	52.24	53.10	0	643	0.00%
2023/01/17	7	51.86	27	51.66	51.30	-20	636	-3.14%
2023/01/16	33	50.99	8	51.01	51.10	25	633	3.94%
2023/01/13	17	50.51	16	50.66	50.40	1	630	0.16%
2023/01/12	41	50.60	21	51.11	50.60	20	628	3.18%
2023/01/11	15	52.29	33	52.22	51.70	-18	622	-2.89%
2023/01/10	66	51.73	47	52.21	51.30	19	618	3.07%
2023/01/09	56	53.77	39	53.87	53.10	17	607	2.80%
2023/01/06	12	53.90	35	55.06	53.90	-23	602	-3.82%
2023/01/05	92	55.79	73	55.72	56.10	19	594	3.20%
2023/01/04	205	56.01	213	56.68	55.60	-8	577	-1.39%	大買/大賣/
2023/01/03	85	53.37	83	54.75	55.80	2	524	0.38%
2022/12/30	17	51.63	20	51.02	51.40	-3	499	-0.60%
2022/12/29	37	50.50	36	50.79	50.60	1	496	0.20%
2022/12/28	41	53.07	86	52.86	51.30	-45	491	-9.15%
2022/12/27	75	53.86	21	53.70	53.80	54	472	11.42%
2022/12/26	19	52.75	66	53.65	52.40	-47	464	-10.12%
2022/12/23	96	53.14	12	53.21	53.60	84	458	18.34%
2022/12/22	16	52.75	102	54.54	52.50	-86	451	-19.06%	大賣/
2022/12/21	102	52.22	29.2	52.56	54.00	72.8	438	16.61%	大買/
2022/12/20	60	52.51	72	53.48	49.95	-12	425	-2.82%
2022/12/19	33	52.92	39	53.27	52.50	-6	409	-1.46%
2022/12/16	92	55.21	168	55.58	53.40	-76	404	-18.79%	大賣/
2022/12/15	235	56.25	358.3	56.10	55.00	-123.3	375	-32.87%	大買/大賣/鉅額交易
2022/12/14	181	53.49	168	53.13	54.70	13	308	4.22%	大買/大賣/
2022/12/13	59	49.27	28	49.24	50.20	31	269	11.49%
2022/12/12	31	48.06	12	47.43	48.00	19	265	7.15%
2022/12/09	26	48.76	26	49.82	47.50	0	271	0.00%
2022/12/08	17	50.81	18.1	50.74	49.90	-1.1	275	-0.40%
2022/12/07	110	49.50	83	49.65	50.40	27	270	10.00%	大買/
2022/12/06	130	50.71	188	51.18	50.80	-58	249	-23.29%	大買/大賣/
2022/12/05	98	47.05	27	46.98	48.40	71	190	37.25%
2022/12/02	23	43.81	16	44.88	44.00	7	165	4.23%
2022/12/01	34	42.69	1	42.45	42.85	33	160	20.62%
2022/11/30	13	41.48	2	41.45	41.80	11	158	6.96%
2022/11/29	13	41.07	1	41.60	40.85	12	157	7.64%
2022/11/28	13	41.32	2	41.25	41.20	11	156	7.02%
2022/11/25	63	43.98	79	43.65	41.30	-16	159	-10.02%
2022/11/24	14	42.41	25	42.60	42.00	-11	150	-7.31%
2022/11/23	12	42.73	7	42.42	41.85	5	148	3.36%
2022/11/22	10	41.80	12	41.57	42.10	-2	148	-1.35%
2022/11/21	7	41.89	12	42.40	41.60	-5	151	-3.30%
2022/11/18	28	42.08	17	42.44	42.10	11	149	7.38%
2022/11/17	21	40.33	7	40.35	40.70	14	143	9.78%
2022/11/16	23	39.26	11	38.31	39.60	12	140	8.56%
2022/11/15	6	38.53	10	38.52	38.25	-4	134	-2.98%
2022/11/14	25	38.62	0	0.00	38.60	25	132	18.94%
2022/11/11	4	39.36	0	0.00	39.00	4	131	3.05%
2022/11/10	4	38.99	8	39.20	39.30	-4	130	-3.06%
2022/11/09	9	39.65	8	39.92	39.50	1	131	0.76%
2022/11/08	5	40.01	0	0.00	39.50	5	131	3.80%
2022/11/07	7	40.04	0	0.00	39.95	7	130	5.37%
2022/11/04	1	40.45	2	40.55	40.40	-1	129	-0.77%
2022/11/03	2	40.53	0	0.00	40.40	2	129	1.55%
2022/11/01	2	39.35	0	0.00	39.35	2	129	1.55%
2022/10/31	5	38.36	0	0.00	38.25	5	129	3.87%
2022/10/28	9	38.17	3	38.50	37.80	6	129	4.65%
2022/10/27	6	36.99	0	0.00	37.05	6	126	4.73%
2022/10/26	3	36.17	0	0.00	36.05	3	127	2.35%
2022/10/25	3	36.13	1	37.50	35.85	2	127	1.57%
2022/10/24	2	37.60	1	38.80	37.60	1	125	0.79%
2022/10/21	2	38.15	13	38.29	38.15	-11	125	-8.73%
2022/10/20	1	38.70	8	38.15	38.70	-7	126	-5.52%
2022/10/19	0	0.00	2	39.15	38.70	-2	127	-1.57%
2022/10/18	0	0.00	18	38.26	38.75	-18	128	-14.05%
2022/10/17	1	38.05	0	0.00	38.05	1	130	0.77%
2022/10/14	21	38.47	3	39.50	38.50	18	131	13.72%
2022/10/13	8	37.89	19	38.77	37.15	-11	134	-8.17%
2022/10/12	2	39.80	12	39.95	39.80	-10	148	-6.73%
2022/10/11	5	40.72	14	40.85	40.15	-9	157	-5.70%
2022/10/07	17	42.00	3	41.78	41.80	14	159	8.80%
2022/10/06	3	41.78	1	42.00	42.00	2	160	1.25%
2022/10/05	4	41.84	13	41.75	41.80	-9	159	-5.64%
2022/10/04	5	43.19	6	42.33	41.80	-1	158	-0.63%
2022/10/03	8	41.01	22	41.24	41.70	-14	157	-8.89%
2022/09/30	9	39.70	9	39.95	40.50	0	157	0.00%
2022/09/29	21	40.47	3	40.38	40.05	18	157	11.42%
2022/09/28	24	41.78	48	41.91	39.55	-24	155	-15.39%
2022/09/27	21	40.57	28	40.37	42.10	-7	152	-4.60%
2022/09/26	22	41.15	29	41.14	40.35	-7	152	-4.59%
2022/09/23	12	44.21	23	44.36	42.90	-11	151	-7.28%
2022/09/22	5	45.28	8	44.99	45.60	-3	147	-2.03%
2022/09/21	4	44.95	24	46.16	44.60	-20	147	-13.57%
2022/09/20	2	46.88	15	47.88	46.75	-13	144	-8.99%
2022/09/19	20	48.13	14	48.06	48.10	6	142	4.21%
2022/09/16	38	48.73	20	48.95	48.05	18	138	12.95%
2022/09/15	13	47.22	31	48.69	47.80	-18	130	-13.82%
2022/09/14	31	44.84	5	45.57	45.45	26	120	21.58%
2022/09/13	12	43.72	3	43.88	43.95	9	115	7.79%
2022/09/12	22	43.24	3	43.13	43.15	19	116	16.28%
2022/09/08	5	42.38	12	42.28	42.35	-7	117	-5.96%
2022/09/07	0	0.00	15	41.94	42.15	-15	117	-12.78%
2022/09/06	1	42.85	26	42.90	42.50	-25	118	-21.17%
2022/09/05	0	0.00	7	43.29	42.90	-7	120	-5.81%
2022/09/02	2	44.03	6	43.96	43.50	-4	122	-3.26%
2022/09/01	21	44.02	5	44.33	44.15	16	122	13.06%
2022/08/31	12	43.70	2	43.70	43.65	10	119	8.39%
2022/08/30	8	43.30	0	0.00	43.10	8	118	6.76%
2022/08/29	2	42.78	1	43.05	42.70	1	116	0.86%
2022/08/26	33	42.85	8	43.01	43.15	25	117	21.25%
2022/08/25	14	41.23	2	40.78	41.10	12	113	10.62%
2022/08/24	0	0.00	3	40.55	40.00	-3	114	-2.63%
2022/08/23	0	0.00	9	40.51	40.60	-9	113	-7.92%
2022/08/22	1	40.70	7	40.89	40.70	-6	114	-5.22%
2022/08/19	1	41.30	3	41.23	41.10	-2	115	-1.73%
2022/08/18	3	41.20	3	41.42	41.40	0	116	0.00%
2022/08/17	1	41.40	2	41.75	41.35	-1	116	-0.86%
2022/08/16	0	0.00	4	41.76	41.65	-4	118	-3.37%
2022/08/15	13	41.01	7	41.04	41.70	6	119	5.03%
2022/08/12	3	40.50	0	0.00	40.55	3	119	2.52%
2022/08/11	0	0.00	2	40.63	40.35	-2	120	-1.67%
2022/08/10	1	40.25	1	40.80	40.35	0	121	0.00%
2022/08/09	1	40.00	2	40.40	40.10	-1	123	-0.81%
2022/08/05	15	40.17	1	40.70	40.45	14	125	11.12%
2022/08/04	7	39.51	0	0.00	39.55	7	130	5.37%
2022/08/03	2	39.80	0	0.00	39.20	2	133	1.50%
2022/08/02	9	39.74	11	39.85	39.80	-2	138	-1.44%
2022/08/01	2	40.40	0	0.00	40.70	2	147	1.36%
2022/07/29	3	40.83	1	41.00	40.80	2	153	1.30%
2022/07/28	3	40.85	13	41.30	40.45	-10	159	-6.27%
2022/07/27	6	40.13	11	40.47	41.35	-5	161	-3.09%
2022/07/26	2	40.85	9	41.59	40.85	-7	163	-4.28%
2022/07/25	0	0.00	3	42.18	41.95	-3	169	-1.77%
2022/07/22	4	42.80	20	42.90	42.00	-16	177	-9.01%
2022/07/21	4	43.40	22	43.76	43.55	-18	187	-9.59%
2022/07/20	15	44.24	12	44.50	43.60	3	199	1.51%
2022/07/19	42	45.14	63	45.25	43.55	-21	209	-10.00%
2022/07/18	13	42.92	13	42.87	43.55	0	219	0.00%
2022/07/15	9	40.10	3	39.63	39.60	6	233	2.57%
2022/07/14	50	38.18	7	39.13	39.20	43	333	12.90%
2022/07/13	3	39.08	1	39.80	39.00	2	381	0.52%
2022/07/12	4	38.59	12	39.19	38.50	-8	405	-1.97%
2022/07/11	4	40.08	8	39.69	40.10	-4	461	-0.87%
2022/07/08	7	40.54	18	40.69	40.00	-11	471	-2.33%
2022/07/07	12	39.98	11	40.59	40.80	1	470	0.21%
2022/07/06	0	0.00	4	39.15	38.75	-4	469	-0.85%
2022/07/05	15	38.92	10	38.78	40.00	5	470	1.06%
2022/07/04	20	38.33	19	38.34	38.40	1	470	0.21%
2022/07/01	10	38.23	16	38.86	38.00	-6	471	-1.27%
2022/06/30	7	39.96	14	39.68	39.90	-7	470	-1.49%
2022/06/29	18	39.74	5	39.64	40.15	13	470	2.77%
2022/06/28	8	40.36	13	40.76	40.20	-5	469	-1.07%
2022/06/27	10	41.69	2	41.75	41.65	8	470	1.70%
2022/06/24	16	40.93	2	40.93	40.85	14	470	2.98%
2022/06/23	32	39.56	4	39.53	39.90	28	469	5.96%
2022/06/22	9	38.62	38	39.50	39.00	-29	470	-6.17%
2022/06/21	33	40.04	2	40.38	40.30	31	469	6.60%
2022/06/20	3	39.80	9	40.63	39.65	-6	470	-1.28%
2022/06/17	18	40.69	13	40.52	41.00	5	469	1.06%
2022/06/16	2	41.30	10	42.49	41.30	-8	469	-1.70%
2022/06/15	9	42.63	30	42.94	42.70	-21	469	-4.47%
2022/06/14	31	42.58	42	42.91	42.80	-11	471	-2.34%
2022/06/13	2	43.58	27	44.21	43.60	-25	468	-5.34%
2022/06/10	21	45.49	5	45.62	45.90	16	466	3.43%
2022/06/09	5	45.52	7	45.52	45.35	-2	467	-0.43%
2022/06/08	14	45.29	0	0.00	45.25	14	471	2.97%
2022/06/07	2	46.20	5	46.02	46.00	-3	473	-0.63%
2022/06/06	7	47.07	3	46.40	46.30	4	474	0.84%
2022/06/02	1	46.05	7	45.89	46.00	-6	475	-1.26%
2022/06/01	1	46.05	25	46.00	45.85	-24	478	-5.01%
2022/05/31	7	45.97	5	46.00	45.65	2	480	0.42%
2022/05/30	37	45.54	1	45.80	45.80	36	481	7.48%
2022/05/27	5	45.22	2	45.35	44.75	3	481	0.62%
2022/05/26	4	45.51	8	45.06	44.75	-4	482	-0.83%
2022/05/25	23	45.26	5	45.18	45.65	18	483	3.72%
2022/05/24	8	45.09	19	46.14	45.00	-11	486	-2.26%
2022/05/23	12	46.86	19	47.23	46.60	-7	484	-1.44%
2022/05/20	9	47.14	18	47.66	47.40	-9	485	-1.86%
2022/05/19	13	45.97	10	45.82	46.45	3	484	0.62%
2022/05/18	13	46.10	8	46.89	46.40	5	485	1.03%
2022/05/17	16	44.98	8	45.13	45.25	8	486	1.64%
2022/05/16	6	44.59	9	44.41	44.25	-3	485	-0.62%
2022/05/13	26.1	43.64	3	43.70	43.65	23.1	487	4.74%
2022/05/12	30	43.64	31	44.52	42.35	-1	486	-0.21%
2022/05/11	20	46.07	16	45.49	44.90	4	482	0.83%
2022/05/10	29	45.72	17	45.45	46.95	12	480	2.50%
2022/05/09	34.1	46.91	51	49.59	46.50	-16.9	477	-3.54%
2022/05/06	20	51.51	41	51.36	51.40	-21	469	-4.47%
2022/05/05	47	51.98	29	52.34	53.50	18	466	3.86%
2022/05/04	11	51.35	10	52.00	51.30	1	464	0.22%
2022/05/03	24	51.48	18	51.57	51.50	6	463	1.30%
2022/04/29	32	52.98	33	52.88	51.50	-1	463	-0.22%
2022/04/28	31	52.34	59	52.20	52.00	-28	459	-6.10%
2022/04/27	61	50.20	50	50.49	51.50	11	451	2.44%
2022/04/26	69	53.10	38	53.41	52.00	31	440	7.04%
2022/04/25	56	53.39	88	54.23	52.00	-32	429	-7.46%
2022/04/22	98	57.55	68.1	57.62	57.60	29.9	419	7.13%
2022/04/21	85	56.50	65	56.53	56.50	20	398	5.01%
2022/04/20	249	58.23	373	58.88	57.60	-124	378	-32.78%	大買/大賣/鉅額交易
2022/04/19	165	53.96	95	53.79	56.20	70	278	25.17%	大買/
2022/04/18	87	50.90	118	50.93	51.10	-31	231	-13.39%	大賣/
2022/04/15	144	50.27	153	51.71	48.80	-9	210	-4.27%	大買/大賣/
2022/04/14	30	47.89	10	48.15	48.85	20	158	12.62%
2022/04/13	6	44.43	0	0.00	44.45	6	151	3.95%
2022/04/12	7	44.00	10	43.88	44.00	-3	154	-1.94%
2022/04/11	6	43.68	25	44.15	43.80	-19	156	-12.10%
2022/04/08	23	44.37	5	44.52	44.80	18	157	11.40%
2022/04/07	6	44.23	21	45.37	44.10	-15	160	-9.34%
2022/04/06	0	0.00	4	45.91	46.00	-4	162	-2.46%
2022/04/01	8	46.55	3	46.92	45.85	5	172	2.91%
2022/03/31	1	47.10	2	47.08	47.00	-1	175	-0.57%
2022/03/30	17	46.94	4	47.26	47.30	13	180	7.22%
2022/03/29	3	45.98	2	46.18	45.60	1	196	0.51%
2022/03/28	13	45.70	7	45.97	45.75	6	253	2.37%
2022/03/25	4	47.64	34	47.76	47.10	-30	271	-11.05%
2022/03/24	4	47.65	14	48.08	48.00	-10	275	-3.63%
2022/03/23	5	47.36	4	48.38	48.50	1	274	0.36%
2022/03/22	8	46.66	5.1	46.57	46.90	2.9	274	1.05%
2022/03/21	30	45.87	0	0.00	46.00	30	275	10.90%
2022/03/18	17	45.59	4	46.03	46.15	13	276	4.70%
2022/03/17	51	45.07	3	44.67	45.40	48	278	17.25%
2022/03/16	13	43.80	14	44.14	43.60	-1	282	-0.35%
2022/03/15	12	43.25	23	43.40	43.00	-11	286	-3.84%
2022/03/14	4	44.61	4	44.95	44.40	0	292	0.00%
2022/03/11	15.6	43.66	79	42.82	45.05	-63.4	300	-21.12%
2022/03/10	22	42.87	15	43.03	42.85	7	314	2.22%
2022/03/09	24	43.29	9	43.07	42.60	15	324	4.63%
2022/03/08	19	43.07	31	43.39	43.00	-12	327	-3.67%
2022/03/07	32.1	43.35	37	44.64	43.55	-4.9	326	-1.50%
2022/03/04	5	45.43	33	46.46	45.70	-28	328	-8.53%
2022/03/03	7	45.02	9.1	45.15	44.80	-2.1	331	-0.64%
2022/03/02	10	44.71	9	45.47	44.70	1	338	0.30%
2022/03/01	19	44.43	5	44.52	45.00	14	340	4.12%
2022/02/25	15	44.89	6	44.62	44.10	9	343	2.62%
2022/02/24	15	45.53	21	45.67	44.70	-6	351	-1.71%
2022/02/23	6	46.93	1	46.90	47.15	5	356	1.40%
2022/02/22	8	46.52	23	46.86	46.50	-15	367	-4.09%
2022/02/21	2	48.03	12	48.18	47.85	-10	389	-2.57%
2022/02/18	16	48.24	4	48.70	48.80	12	403	2.98%
2022/02/17	47	46.86	20	47.51	47.25	27	420	6.43%
2022/02/16	7	46.23	13	46.37	46.25	-6	424	-1.41%
2022/02/15	16	46.28	13	46.05	45.35	3	436	0.69%
2022/02/14	3	45.58	12	45.64	45.75	-9	457	-1.97%
2022/02/11	12	47.75	1	48.05	47.80	11	471	2.33%
2022/02/10	13	48.03	11	48.24	47.95	2	474	0.42%
2022/02/09	31	48.80	8	48.72	48.90	23	479	4.80%
2022/02/08	9	48.72	23	48.92	48.55	-14	494	-2.83%
2022/02/07	26	47.70	17	47.74	48.90	9	505	1.78%
2022/01/26	18	46.46	11	46.56	45.50	7	543	1.29%
2022/01/25	2.1	47.04	9	48.43	47.00	-7	630	-1.10%
2022/01/24	14	47.40	12	48.12	48.75	2	665	0.30%
2022/01/21	15	50.13	26	50.20	49.60	-11	750	-1.47%
2022/01/20	8	51.16	9	51.78	51.70	-1	781	-0.13%
2022/01/19	3.1	50.63	10	50.89	50.50	-7	797	-0.87%
2022/01/18	4	51.45	13.1	51.73	51.50	-9.1	802	-1.13%
2022/01/17	45	49.24	21	51.60	51.40	24	803	2.99%
2022/01/14	15	49.65	21	49.74	48.90	-6	805	-0.75%
2022/01/13	17	51.25	5	51.20	50.90	12	802	1.50%
2022/01/12	2	52.10	3	52.47	52.00	-1	804	-0.12%
2022/01/11	4	52.88	12	52.67	52.20	-8	810	-0.99%
2022/01/10	27	52.03	5	53.58	53.10	22	819	2.68%
2022/01/07	6	53.13	6	54.45	53.10	0	819	0.00%
2022/01/06	14	54.10	15	55.01	54.00	-1	824	-0.12%
2022/01/05	15	54.66	8	55.34	54.50	7	843	0.83%
2022/01/04	11.1	55.86	13	56.65	55.70	-2	856	-0.23%
2022/01/03	28	56.85	23	56.86	56.50	5	859	0.58%
2021/12/30	0	0.00	9	57.18	57.20	-9	862	-1.04%
2021/12/29	25	57.07	47	58.03	57.30	-22	862	-2.55%
2021/12/28	95	58.79	82	59.03	57.10	13	864	1.50%
2021/12/27	13	56.94	13	57.88	56.80	0	865	0.00%
2021/12/24	20	58.65	20	58.53	58.20	0	865	0.00%
2021/12/23	99	59.02	78	59.97	58.40	21	861	2.44%
2021/12/22	247	60.70	271	61.12	60.00	-24	846	-2.84%	大買/大賣/
2021/12/21	119	56.38	91	56.77	58.40	28	791	3.54%	大買/
2021/12/20	26	53.30	31	53.82	53.10	-5	776	-0.64%
2021/12/17	4	52.10	4	52.05	52.00	0	773	0.00%
2021/12/16	5	53.28	15	53.29	53.10	-10	775	-1.29%
2021/12/15	13	53.01	10	52.72	53.20	3	775	0.39%
2021/12/14	14	52.26	29	52.58	52.00	-15	776	-1.93%
2021/12/13	5	53.24	37	53.26	53.30	-32	777	-4.11%
2021/12/10	19.2	54.46	48	54.87	53.70	-28.8	779	-3.70%
2021/12/09	72	55.98	5	55.80	55.60	67	774	8.65%
2021/12/08	48	56.54	22	56.91	54.60	26	772	3.37%
2021/12/07	32	57.32	51	57.32	57.00	-19	769	-2.47%
2021/12/06	116	58.63	163	58.25	59.30	-47	778	-6.04%	大買/大賣/
2021/12/03	84.1	53.98	69	54.84	56.10	15.1	765	1.97%
2021/12/02	6	52.15	45	52.33	51.00	-39	760	-5.13%
2021/12/01	40	51.57	5	52.00	52.30	35	761	4.60%
2021/11/30	14	52.21	37	53.32	52.00	-23	770	-2.99%
2021/11/29	61	51.82	36	51.79	52.30	25	777	3.22%
2021/11/26	42	54.43	36	56.05	53.10	6	772	0.78%
2021/11/25	6	56.98	41	57.17	56.60	-35	765	-4.57%
2021/11/24	71	57.06	26	57.23	57.50	45	764	5.89%
2021/11/23	52	58.35	53	58.48	57.00	-1	761	-0.13%
2021/11/22	27	59.86	51	60.85	59.40	-24	756	-3.17%
2021/11/19	4	61.48	5	61.62	60.50	-1	753	-0.13%
2021/11/18	7	62.56	13	64.18	62.20	-6	747	-0.80%
2021/11/16	10	65.00	0	0.00	65.40	10	724	1.38%
2021/11/12	4	60.50	0	0.00	60.40	4	707	0.57%
2021/11/11	30.2	63.16	21	61.42	63.00	9.2	698	1.32%
2021/11/10	14	55.54	50	58.09	59.00	-36	682	-5.27%
2021/11/08	34	52.64	0	0.00	53.20	34	677	5.02%
2021/11/04	8.1	60.49	0	0.00	58.70	8.1	680	1.18%
2021/11/03	216	60.21	202	60.72	59.60	14	673	2.08%	大買/大賣/
2021/11/02	412	60.52	393	60.92	59.30	19	638	2.98%	大買/大賣/
2021/11/01	229	54.54	244.1	54.64	57.00	-15.1	555	-2.73%	大買/大賣/
2021/10/29	237	50.52	274	50.77	51.90	-37	535	-6.91%	大買/大賣/
2021/10/28	116	49.59	112	49.80	51.00	4	498	0.80%	大買/大賣/
2021/10/27	34	44.80	85	45.50	46.40	-51	505	-10.08%
2021/10/26	37	42.14	5	42.66	42.20	32	518	6.17%
2021/10/25	10	40.12	2	40.78	40.90	8	520	1.54%
2021/10/22	47	40.20	38	40.35	39.95	9	523	1.72%
2021/10/21	16	41.82	3	41.55	41.70	13	522	2.49%
2021/10/20	23	42.07	25	42.45	41.90	-2	526	-0.38%
2021/10/19	12	41.93	48	41.84	41.90	-36	528	-6.81%
2021/10/18	73	41.02	34	41.44	42.20	39	527	7.39%
2021/10/15	17	38.77	33	38.88	39.25	-16	523	-3.06%
2021/10/14	45.1	39.22	42	39.31	38.70	3.1	532	0.58%
2021/10/13	41.1	41.24	215.1	42.90	40.35	-174.1	539	-32.27%	大賣/鉅額交易
2021/10/12	82	42.31	106	41.98	42.35	-24	530	-4.52%	大賣/
2021/10/08	54	39.31	14.1	39.39	39.85	39.9	523	7.63%
2021/10/07	65	37.42	10	37.51	38.00	55	535	10.26%
2021/10/06	18	36.59	27	36.89	36.10	-9	549	-1.64%
2021/10/05	57	34.72	16	35.08	36.35	41	553	7.41%
2021/10/04	42	36.81	36	37.18	36.00	6	552	1.09%
2021/10/01	16	39.48	109	40.44	39.95	-93	548	-16.95%	大賣/
2021/09/30	25	41.17	7	41.48	41.60	18	551	3.26%
2021/09/29	0	0.00	40.1	40.25	40.45	-40.1	559	-7.17%
2021/09/28	6	41.58	10	41.71	41.40	-4	566	-0.71%
2021/09/27	49	41.43	22	41.68	42.00	27	571	4.72%
2021/09/24	21	40.35	5	40.32	40.60	16	578	2.77%
2021/09/23	0	0.00	26	39.96	39.60	-26	582	-4.46%
2021/09/22	2	40.18	10	40.36	40.10	-8	585	-1.37%
2021/09/17	24	40.25	9	41.18	41.35	15	593	2.53%
2021/09/16	12	40.48	14	40.75	40.20	-2	613	-0.33%
2021/09/15	10	41.35	24	40.95	41.00	-14	619	-2.26%
2021/09/14	7	42.84	10	43.14	42.15	-3	619	-0.48%
2021/09/13	28	43.08	0	0.00	43.30	28	628	4.46%
2021/09/10	9	42.94	23	42.78	42.80	-14	643	-2.17%
2021/09/09	27	45.25	131	45.34	43.95	-104	643	-16.17%	大賣/鉅額交易
2021/09/08	8	42.77	37	42.98	43.20	-29	630	-4.60%
2021/09/07	25	42.97	35	42.90	42.30	-10	633	-1.58%
2021/09/06	26	44.86	49	44.87	44.00	-23	630	-3.65%
2021/09/03	44	45.88	66	45.50	45.40	-22	628	-3.50%
2021/09/02	11	48.18	65	48.38	47.50	-54	621	-8.68%
2021/09/01	8	51.46	4	51.33	50.80	4	613	0.65%
2021/08/31	2	50.90	6.2	50.83	50.70	-4.2	619	-0.68%
2021/08/30	0	0.00	27.3	51.93	51.70	-27.3	639	-4.27%
2021/08/27	1	52.10	5	51.94	51.90	-4	643	-0.62%
2021/08/26	11	50.60	31	51.71	51.30	-20	650	-3.07%
2021/08/25	56	51.59	9	52.18	53.50	47	667	7.04%
2021/08/24	13	50.66	35	50.86	50.40	-22	670	-3.28%
2021/08/23	127	54.42	4	52.10	54.50	123	684	17.98%	大買/鉅額交易
2021/08/20	39	51.87	43	51.50	50.70	-4	690	-0.58%
2021/08/19	13	54.85	35	54.79	53.80	-22	690	-3.19%
2021/08/18	66	55.88	31	54.23	57.40	35	692	5.05%
2021/08/17	64	55.51	1	56.50	53.90	63	696	9.04%
2021/08/16	23.1	54.38	46.2	54.52	54.80	-23.1	712	-3.24%
2021/08/13	11	59.56	43	58.47	57.80	-32	722	-4.43%
2021/08/12	92	59.07	21	59.37	60.20	71	730	9.72%
2021/08/11	77	56.56	7	56.17	56.00	70	733	9.55%
2021/08/10	48.1	55.29	45	56.89	54.80	3.1	739	0.42%
2021/08/09	23.1	59.82	6	60.18	59.40	17.1	731	2.34%
2021/08/06	11	61.47	11	61.70	61.20	0	734	0.00%
2021/08/05	13	62.60	30	62.26	61.70	-17	748	-2.27%
2021/08/04	70	61.46	7	61.87	62.40	63	752	8.38%
2021/08/03	160.1	61.42	132	61.91	61.40	28.1	745	3.76%	大買/大賣/
2021/08/02	90.2	61.07	105	61.95	59.60	-14.8	702	-2.11%	大賣/
2021/07/30	80.1	68.03	116	68.54	66.20	-35.9	700	-5.12%	大賣/
2021/07/29	7	73.43	13	73.28	73.00	-6	671	-0.89%
2021/07/28	28	74.41	24	74.48	74.50	4	674	0.59%
2021/07/27	28	77.30	44	78.25	77.00	-16	681	-2.35%
2021/07/26	11	80.82	13	80.36	80.30	-2	678	-0.29%
2021/07/23	29	78.34	41	79.23	78.80	-12	675	-1.78%
2021/07/22	71	77.15	2	76.60	76.70	69	680	10.14%
2021/07/21	15	77.55	52	77.68	75.30	-37	675	-5.47%
2021/07/20	19	78.79	36	78.74	77.90	-17	671	-2.53%
2021/07/19	59	78.03	71	78.55	79.50	-12	661	-1.81%
2021/07/16	62	75.47	50	75.45	75.30	12	650	1.85%
2021/07/15	40	73.65	25	73.88	73.20	15	639	2.34%
2021/07/14	83	73.62	45	72.70	74.60	38	634	5.99%
2021/07/13	49.1	74.98	26	75.80	73.40	23.1	620	3.72%
2021/07/12	15	78.55	8	78.80	77.30	7	611	1.14%
2021/07/09	9	79.40	12	79.04	79.00	-3	614	-0.49%
2021/07/08	14	80.70	10	80.46	80.10	4	632	0.63%
2021/07/07	15	83.31	17	82.06	81.20	-2	641	-0.31%
2021/07/06	9	84.01	18	84.17	83.40	-9	638	-1.41%
2021/07/05	21.1	82.58	19	82.21	82.70	2.1	639	0.33%
2021/07/02	24.1	84.17	34	84.14	83.20	-9.9	642	-1.54%
2021/07/01	53	86.40	108	86.55	85.20	-55	639	-8.60%	大賣/
2021/06/30	25	90.08	26	88.87	88.40	-1	638	-0.16%
2021/06/29	7	89.43	76	89.66	89.00	-69	646	-10.68%
2021/06/28	11	92.67	88	91.71	90.60	-77	659	-11.67%
2021/06/25	104	93.95	25	93.94	92.80	79	654	12.06%	大買/
2021/06/24	37	90.85	21	89.55	90.70	16	640	2.50%
2021/06/23	2	88.30	23	88.89	88.30	-21	635	-3.31%
2021/06/22	9	89.26	108	90.48	88.90	-99	635	-15.58%	大賣/
2021/06/21	48	89.40	59	86.75	92.30	-11	628	-1.75%
2021/06/18	0	0.00	30	90.09	89.40	-30	617	-4.86%
2021/06/17	11	90.47	33	90.23	90.10	-22	624	-3.52%
2021/06/16	34	93.09	41	91.70	90.40	-7	623	-1.12%
2021/06/15	26	90.77	1	90.80	90.50	25	615	4.06%
2021/06/11	10	90.95	15	90.53	89.50	-5	616	-0.81%
2021/06/10	34	90.64	11	90.25	90.50	23	628	3.66%
2021/06/09	13	90.18	19	89.88	89.10	-6	627	-0.96%
2021/06/08	72	90.32	17	90.04	88.80	55	627	8.77%
2021/06/07	34.1	90.65	213	93.45	90.80	-178.9	625	-28.63%	大賣/鉅額交易
2021/06/04	20	93.86	8	94.56	94.90	12	606	1.98%
2021/06/03	39	96.42	30	95.29	94.30	9	603	1.49%
2021/06/02	133	95.06	141	97.33	94.00	-8	597	-1.34%	大買/大賣/
2021/06/01	10	91.93	54	92.29	91.60	-44	581	-7.57%
2021/05/28	49	91.57	8	91.99	93.60	41	589	6.96%
2021/05/27	17	84.94	0	0.00	86.10	17	586	2.90%
2021/05/25	6	82.22	13	83.08	82.70	-7	585	-1.20%
2021/05/24	35	79.77	2	80.20	82.20	33	596	5.53%
2021/05/21	162	74.53	81	73.21	76.40	81	604	13.39%	大買/
2021/05/20	34	77.21	58	76.10	73.40	-24	635	-3.78%
2021/05/19	105	75.22	57	74.32	76.80	48	640	7.49%	大買/
2021/05/18	214	76.95	60	75.33	78.50	154	634	24.29%	大買/鉅額交易
2021/05/17	22	75.90	20	75.19	73.80	2	628	0.32%
2021/05/14	38	83.85	12	87.36	82.00	26	645	4.03%
2021/05/13	227	80.96	72	79.84	85.40	155	642	24.14%	大買/鉅額交易
2021/05/12	51	84.81	95	83.39	81.10	-44	627	-7.01%
2021/05/11	7	90.50	14	90.95	90.10	-7	624	-1.12%
2021/05/10	12	99.02	13.1	99.18	98.50	-1.1	627	-0.18%
2021/05/07	168	103.50	130	104.46	99.60	38	635	5.98%	大買/大賣/
2021/05/05	13	96.68	50	94.93	90.30	-37	605	-6.11%
2021/05/04	15	101.23	22	101.90	100.00	-7	603	-1.16%
2021/05/03	2	115.25	2	116.00	110.50	0	615	0.00%
2021/04/29	10	116.35	0	0.00	115.00	10	633	1.58%
2021/04/28	93	116.52	16	119.28	118.50	77	644	11.95%
2021/04/27	22	111.89	23	111.50	111.00	-1	646	-0.15%
2021/04/26	12	113.04	2	111.50	111.50	10	683	1.46%
2021/04/23	37	112.36	28	112.07	112.00	9	698	1.29%
2021/04/22	0	0.00	6	113.17	111.50	-6	718	-0.83%
2021/04/21	13	110.81	8	112.00	112.00	5	748	0.67%
2021/04/20	6	111.83	6	111.50	111.50	0	771	0.00%
2021/04/19	16	114.09	27	114.15	112.50	-11	803	-1.37%
2021/04/16	14	114.68	42	113.85	115.00	-28	855	-3.28%
2021/04/15	32.1	107.63	14	111.50	111.50	18.1	909	1.99%
2021/04/14	44	110.61	73	113.11	111.50	-29	1,003	-2.89%
2021/04/13	41	120.05	2	119.50	119.00	39	1,043	3.74%
2021/04/12	0	0.00	4	127.00	125.00	-4	1,038	-0.39%
2021/04/09	6	126.50	1	128.00	126.00	5	1,039	0.48%
2021/04/08	1	132.00	6	131.25	128.50	-5	1,035	-0.48%
2021/04/07	6.2	128.69	3	128.67	129.50	3.2	1,035	0.31%
2021/04/06	13	129.62	9	129.39	129.00	4	1,035	0.39%
2021/04/01	9	133.39	13	133.08	132.00	-4	1,031	-0.39%
2021/03/31	53	137.59	50	139.42	136.00	3	1,021	0.29%
2021/03/30	0	0.00	3	134.33	133.50	-3	1,005	-0.30%
2021/03/29	22	136.02	23	135.96	134.50	-1	1,011	-0.10%
2021/03/26	1	135.50	1	136.00	135.00	0	1,011	0.00%
2021/03/25	5	133.40	4	134.88	133.00	1	1,010	0.10%
2021/03/24	1	135.00	11	133.68	132.50	-10	1,016	-0.98%
2021/03/23	8	133.50	14	134.39	131.00	-6	1,023	-0.59%
2021/03/22	54	138.96	34	138.35	136.50	20	1,030	1.94%
2021/03/18	0	135.67	2	134.75	134.50	-2	1,029	-0.19%
2021/03/17	12	133.38	27	133.93	133.00	-15	1,038	-1.44%
2021/03/16	57	136.81	44	137.35	137.00	13	1,049	1.24%
2021/03/15	0	0.00	3	131.17	131.00	-3	1,046	-0.29%
2021/03/12	0	0.00	1	131.50	130.00	-1	1,058	-0.09%
2021/03/11	1	130.50	1	130.50	133.00	0	1,072	0.00%
2021/03/10	1	128.00	5	127.00	126.50	-4	1,118	-0.36%
2021/03/09	0	0.00	2	127.75	127.50	-2	1,166	-0.17%
2021/03/05	2	130.00	0	0.00	132.00	2	1,260	0.16%
2021/03/04	12	126.29	6	131.42	128.50	6	1,297	0.46%
2021/03/03	0	0.00	16	137.16	135.00	-16	1,307	-1.22%
2021/03/02	2	139.50	25	138.22	139.50	-23	1,356	-1.70%
2021/02/26	21	136.12	2	136.00	137.50	19	1,427	1.33%
2021/02/24	4	141.63	21	146.93	137.00	-17	1,430	-1.19%
2021/02/23	6	146.83	51	148.65	148.00	-45	1,413	-3.18%
2021/02/22	26	151.06	22	144.52	151.00	4	1,390	0.29%
2021/02/19	18	138.94	3	138.67	138.00	15	1,348	1.11%
2021/02/18	15	134.50	0	0.00	133.50	15	1,337	1.12%
2021/02/17	9	136.72	10	134.50	137.00	-1	1,347	-0.07%
2021/02/05	37	131.38	11	135.68	131.00	26	1,357	1.91%
2021/02/04	3	134.33	20	133.73	135.00	-17	1,364	-1.25%
2021/02/03	3	133.33	30	133.77	133.00	-27	1,387	-1.95%
2021/02/02	26	134.50	13	134.69	136.00	13	1,448	0.90%
2021/02/01	12	131.46	10	131.65	134.00	2	1,490	0.13%
2021/01/29	8	129.38	14	135.50	129.00	-6	1,563	-0.38%
2021/01/28	7	132.86	3	132.00	132.00	4	1,653	0.24%
2021/01/27	9	133.89	2	133.25	135.00	7	1,740	0.40%
2021/01/26	4	132.88	1	134.50	130.50	3	1,765	0.17%
2021/01/25	14	136.54	83	135.69	134.00	-69	1,767	-3.90%
2021/01/22	77	127.51	2	129.25	132.00	75	1,752	4.28%
2021/01/21	13	120.88	1.1	126.23	120.00	11.9	1,751	0.68%
2021/01/20	3	125.67	2	126.25	124.00	1	1,759	0.06%
2021/01/19	5	132.00	11.4	132.99	129.00	-6.4	1,776	-0.36%
2021/01/18	0	0.00	1	146.00	143.00	-1	1,744	-0.06%
2021/01/15	0.1	150.50	2	149.00	151.50	-1.9	1,733	-0.11%
2021/01/14	51.2	149.77	0	0.00	150.00	51.2	1,724	2.97%
2021/01/12	2.2	149.24	3	149.00	150.00	-0.8	1,723	-0.04%
2021/01/11	5	152.00	29	143.03	150.50	-24	1,872	-1.28%
2021/01/08	13	145.35	15	146.17	141.50	-2	1,879	-0.11%
2021/01/07	17	143.82	38	137.51	148.50	-21	1,978	-1.06%
2021/01/06	42	134.54	2	133.00	135.00	40	1,944	2.06%
2021/01/04	0	0.00	3	119.33	118.00	-3	1,958	-0.15%
2020/12/31	8	119.94	0	0.00	121.00	8	2,023	0.40%
2020/12/30	9	121.17	3	119.50	119.00	6	2,051	0.29%
2020/12/29	8	124.81	1	123.50	123.50	7	2,086	0.34%
2020/12/25	0	0.00	4	127.00	126.50	-4	2,151	-0.19%
2020/12/24	4	127.63	1	128.50	127.00	3	2,195	0.14%
2020/12/23	4	129.13	0	0.00	126.00	4	2,220	0.18%
2020/12/22	1	130.00	5	127.40	125.50	-4	2,277	-0.18%
2020/12/18	2	136.50	27	135.44	135.00	-25	2,369	-1.05%
2020/12/17	11	129.68	0	0.00	133.50	11	2,454	0.45%
2020/12/16	23	129.98	1	129.50	129.00	22	2,577	0.85%
2020/12/15	2	134.50	4	135.25	133.00	-2	2,699	-0.07%
2020/12/14	0	0.00	2.1	137.37	136.00	-2.1	2,794	-0.08%
2020/12/11	7	139.29	5	140.50	138.00	2	2,860	0.07%
2020/12/10	2	145.00	9	138.44	141.00	-7	2,882	-0.24%
2020/12/09	1	138.50	7	140.14	138.50	-6	2,891	-0.21%
2020/12/08	6	142.25	0	0.00	140.50	6	2,895	0.21%
2020/12/04	6	145.08	32	144.27	144.00	-26	2,894	-0.90%
2020/12/03	54	140.85	31	136.58	141.50	23	2,868	0.80%
2020/12/02	31	129.50	0	129.50	135.50	31	2,865	1.08%
2020/12/01	4	130.75	13	133.26	131.00	-9	2,851	-0.32%
2020/11/30	4	150.38	14	150.29	139.50	-10	2,844	-0.35%
2020/11/27	8	156.88	189	156.71	155.00	-181	2,846	-6.36%	大賣/鉅額交易
2020/11/26	2	152.50	261	153.91	155.00	-259	2,840	-9.12%	大賣/鉅額交易
2020/11/25	130	154.71	57	148.59	154.00	73	2,807	2.60%	大買/
2020/11/24	9	143.11	0	0.00	142.00	9	2,779	0.32%
2020/11/23	35	144.70	0	0.00	146.50	35	2,879	1.22%
2020/11/20	24	142.98	11	144.68	142.50	13	2,935	0.44%
2020/11/19	35.2	146.06	15	145.30	145.00	20.2	2,970	0.68%
2020/11/18	59.3	144.42	7	144.57	145.00	52.3	3,065	1.71%
2020/11/17	49	138.79	2	140.25	141.00	47	3,152	1.49%
2020/11/16	19	138.18	14	144.50	138.50	5	3,220	0.16%
2020/11/13	2	139.00	59	141.73	142.50	-57	3,283	-1.74%
2020/11/12	192	136.54	0	0.00	135.00	192	3,337	5.75%	大買/鉅額交易
2020/11/11	0	0.00	73	155.64	150.00	-73	3,366	-2.17%
2020/11/10	8	168.38	206	172.37	166.50	-198	3,373	-5.87%	大賣/鉅額交易
2020/11/09	28	174.75	13	173.73	178.00	15	3,362	0.45%
2020/11/06	27	175.50	100	173.70	170.00	-73	3,357	-2.17%
2020/11/05	2	171.00	297	168.17	172.50	-295	3,357	-8.79%	大賣/鉅額交易
2020/11/04	195	169.32	70	164.61	174.50	125	3,376	3.70%	大買/鉅額交易
2020/11/03	92	160.04	1	162.50	159.00	91	3,363	2.71%
2020/11/02	20	152.05	18.1	151.26	153.50	1.9	3,431	0.06%
2020/10/30	2	152.50	44	151.22	150.50	-42	3,512	-1.20%
2020/10/29	73	151.98	8.6	147.91	153.00	64.4	3,645	1.77%
2020/10/28	10	157.50	22	157.23	152.00	-12	3,729	-0.32%
2020/10/27	156	154.12	3	153.50	157.00	153	3,843	3.98%	大買/鉅額交易
2020/10/26	100	148.47	25	148.20	149.00	75	3,869	1.94%
2020/10/23	54	147.91	0	0.00	148.00	54	3,867	1.40%
2020/10/22	88	144.66	27	143.65	146.00	61	3,869	1.58%
2020/10/21	0	0.00	5	151.00	146.00	-5	3,862	-0.13%
2020/10/20	13	150.73	1	153.00	153.00	12	3,852	0.31%
2020/10/19	38	154.67	149	151.57	151.50	-111	3,821	-2.90%	大賣/鉅額交易
2020/10/16	115	146.95	3	148.00	147.00	112	3,662	3.06%	大買/鉅額交易
2020/10/15	14	147.79	25.2	147.66	146.50	-11.2	3,612	-0.31%
2020/10/14	12	135.79	61	135.57	141.00	-49	3,466	-1.41%
2020/10/13	82	131.15	41	132.13	135.00	41	3,406	1.20%
2020/10/12	17	134.59	12	133.25	131.50	5	3,377	0.15%
2020/10/08	37	131.61	13	132.31	131.50	24	3,345	0.72%
2020/10/07	0	0.00	1.2	129.21	128.00	-1.2	3,287	-0.04%
2020/10/06	45	126.73	22	127.70	130.00	23	3,266	0.70%
2020/10/05	1	122.00	51.1	122.01	125.00	-50.1	3,235	-1.55%
2020/09/30	42	117.39	21.7	119.42	120.00	20.3	3,215	0.63%
2020/09/29	12	116.33	87.4	119.38	116.00	-75.4	3,210	-2.35%
2020/09/28	76	115.20	3	116.17	117.00	73	3,221	2.27%
2020/09/25	25	114.52	16	114.09	116.00	9	3,238	0.28%
2020/09/24	12	121.54	31	121.81	119.00	-19	3,208	-0.59%
2020/09/23	18.1	127.06	27	126.93	128.50	-8.9	3,183	-0.28%
2020/09/22	22	128.09	30	132.62	124.00	-8	3,164	-0.25%
2020/09/21	41	138.02	36	137.99	136.50	5	3,110	0.16%
2020/09/18	26.2	133.15	46	135.70	132.00	-19.8	2,978	-0.66%
2020/09/17	10	129.90	23	130.93	129.00	-13	2,848	-0.46%
2020/09/16	47	121.84	10	123.40	128.00	37	2,750	1.35%
2020/09/15	2	116.75	3	117.17	116.50	-1	2,682	-0.04%
2020/09/14	56	112.00	45	114.99	115.00	11	2,658	0.41%
2020/09/11	16	107.69	4	109.50	108.00	12	2,649	0.45%
2020/09/10	3	112.17	3	114.00	111.00	0	2,638	0.00%
2020/09/09	9	110.17	6	113.17	113.00	3	2,637	0.11%
2020/09/08	2	113.75	15	112.50	111.00	-13	2,626	-0.50%
2020/09/07	9	117.83	18	119.17	111.00	-9	2,607	-0.35%
2020/09/04	12	120.50	10	124.20	123.00	2	2,587	0.08%
2020/09/03	52	128.76	12	127.29	123.00	40	2,567	1.56%
2020/09/02	11	127.59	2	123.50	127.00	9	2,522	0.36%
2020/09/01	7	117.86	7	121.07	118.00	0	2,483	0.00%
2020/08/31	11	119.45	96	121.78	118.00	-85	2,469	-3.44%
2020/08/28	99	116.94	43	118.37	121.00	56	2,456	2.28%
2020/08/27	20	123.43	66	122.22	121.00	-46	2,410	-1.91%
2020/08/26	14	135.64	20	138.08	134.00	-6	2,309	-0.26%
2020/08/25	7	135.36	72	137.59	132.50	-65	2,255	-2.88%
2020/08/24	29	134.59	247	134.13	136.00	-218	2,220	-9.82%	大賣/鉅額交易
2020/08/21	159	146.88	243	142.27	148.00	-84	2,141	-3.92%	大買/大賣/
2020/08/20	147	130.87	30	133.85	135.00	117	2,103	5.56%	大買/鉅額交易
2020/08/19	15	141.07	151	142.65	135.00	-136	2,068	-6.58%	大賣/鉅額交易
2020/08/18	149	133.82	14	134.71	138.00	135	2,006	6.73%	大買/鉅額交易
2020/08/17	77	125.05	29	122.95	125.50	48	1,957	2.45%
2020/08/14	59	115.41	10	115.05	114.50	49	1,920	2.55%
2020/08/13	19	114.13	176	114.66	115.00	-157	1,901	-8.26%	大賣/鉅額交易
2020/08/12	134	112.55	3	113.83	113.50	131	1,889	6.93%	大買/鉅額交易
2020/08/11	60	114.06	53	116.57	112.50	7	1,901	0.37%
2020/08/10	52	115.81	70	117.09	116.50	-18	1,869	-0.96%
2020/08/07	117	107.84	36	108.60	111.50	81	1,771	4.57%	大買/
2020/08/06	45	108.43	33	107.48	106.00	12	1,724	0.70%
2020/08/05	63	103.94	213	102.61	104.00	-150	1,653	-9.07%	大賣/鉅額交易
2020/08/04	111	99.50	64	98.04	105.50	47	1,595	2.95%	大買/
2020/08/03	61	97.53	15	97.01	96.00	46	1,511	3.04%
2020/07/31	300	95.85	63	93.80	94.80	237	1,446	16.38%	大買/鉅額交易
2020/07/30	23	89.07	11	89.02	89.10	12	1,374	0.87%
2020/07/29	10	80.14	4	79.98	81.00	6	1,409	0.43%
2020/07/28	0	0.00	7	79.37	79.00	-7	1,479	-0.47%
2020/07/27	5	81.50	7	81.29	80.60	-2	1,529	-0.13%
2020/07/24	0	0.00	2	81.45	81.50	-2	1,562	-0.13%
2020/07/23	1	85.00	1	84.70	84.90	0	1,606	0.00%
2020/07/22	8	85.21	4	85.10	85.90	4	1,634	0.24%
2020/07/21	1	81.60	1	81.70	82.20	0	1,650	0.00%
2020/07/20	11	78.14	11	78.67	81.80	0	1,643	0.00%
2020/07/17	2	79.45	71	80.17	78.20	-69	1,636	-4.22%
2020/07/16	48	81.13	13	82.69	80.60	35	1,637	2.14%
2020/07/15	24	82.66	34	83.60	82.60	-10	1,628	-0.61%
2020/07/14	38	83.21	7	85.47	82.20	31	1,642	1.89%
2020/07/13	19	86.10	19	86.86	86.10	0	1,657	0.00%
2020/07/10	38	87.99	19	87.89	86.80	19	1,674	1.13%
2020/07/09	17	93.17	10	93.82	91.30	7	1,664	0.42%
2020/07/08	20	94.43	14.1	95.74	94.00	5.9	1,646	0.36%
2020/07/07	4	92.95	6	94.23	94.00	-2	1,643	-0.12%
2020/07/06	3	91.77	12	91.22	95.80	-9	1,624	-0.55%
2020/07/03	25	88.02	10	88.61	89.80	15	1,612	0.93%
2020/07/02	1	86.10	0	0.00	86.10	1	1,609	0.06%
2020/07/01	9	86.13	3	86.30	85.30	6	1,608	0.37%
2020/06/30	13	83.22	5	83.34	85.80	8	1,637	0.49%
2020/06/29	0	0.00	2	80.45	81.00	-2	1,679	-0.12%
2020/06/24	6	80.70	6	80.62	81.20	0	1,719	0.00%
2020/06/23	2	80.40	12	80.83	80.30	-10	1,743	-0.57%
2020/06/22	11	80.77	6	80.75	81.00	5	1,764	0.28%
2020/06/19	2	82.30	0	0.00	81.00	2	1,776	0.11%
2020/06/17	1	81.20	4	80.98	80.00	-3	1,776	-0.17%
2020/06/16	8	79.50	0	0.00	80.70	8	1,785	0.45%
2020/06/15	0	0.00	2	76.20	76.00	-2	1,785	-0.11%
2020/06/12	4	76.75	2	77.40	77.00	2	1,792	0.11%
2020/06/11	17	81.88	40	80.86	78.70	-23	1,797	-1.28%
2020/06/10	19	78.96	11	79.89	78.60	8	1,789	0.45%
2020/06/09	9	80.37	6	80.77	80.00	3	1,797	0.17%
2020/06/08	9	81.00	29	80.88	80.40	-20	1,822	-1.10%
2020/06/05	23	80.75	2	80.70	80.50	21	1,830	1.15%
2020/06/04	18	81.24	12	81.72	80.80	6	1,846	0.32%
2020/06/03	11	82.71	8	82.59	82.60	3	1,865	0.16%
2020/06/02	2	82.15	4	81.48	80.90	-2	1,930	-0.10%
2020/06/01	0	0.00	2	83.55	82.40	-2	1,990	-0.10%
2020/05/29	4	81.93	0	0.00	82.50	4	2,011	0.20%
2020/05/28	1	81.80	2	82.80	81.30	-1	2,039	-0.05%
2020/05/27	2	85.35	4	86.85	84.10	-2	2,044	-0.10%
2020/05/26	8	84.53	7	84.27	85.60	1	2,027	0.05%
2020/05/25	4	80.50	1	81.80	81.80	3	2,024	0.15%
2020/05/22	10	80.99	6	83.45	78.50	4	2,037	0.20%
2020/05/21	19	82.76	22	82.07	84.00	-3	2,018	-0.15%
2020/05/20	25	82.60	9	82.77	81.10	16	2,002	0.80%
2020/05/19	2	84.80	5	85.20	82.00	-3	1,997	-0.15%
2020/05/18	6	83.97	0	0.00	84.20	6	1,974	0.30%
2020/05/15	0	0.00	7	76.29	78.00	-7	1,956	-0.36%
2020/05/14	8	76.13	1	78.90	75.00	7	1,912	0.37%
2020/05/13	0	0.00	3	84.77	83.00	-3	1,911	-0.16%
2020/05/12	7	88.79	8	87.84	87.80	-1	1,899	-0.05%
2020/05/11	0	0.00	2	87.50	89.20	-2	1,898	-0.11%
2020/05/08	16	93.32	17	90.34	88.90	-1	1,882	-0.05%
2020/05/07	9	91.21	9	90.04	93.40	0	1,827	0.00%
2020/05/06	10	90.50	10	90.55	89.50	0	1,790	0.00%
2020/05/05	5	90.14	21	91.00	87.60	-16	1,733	-0.92%
2020/05/04	26	87.60	9	84.20	88.00	17	1,646	1.03%
2020/04/30	4	80.10	1	80.80	80.00	3	1,581	0.19%
2020/04/29	10	76.94	0	0.00	77.00	10	1,523	0.66%
2020/04/28	9	74.89	1	78.00	73.60	8	1,488	0.54%
2020/04/27	0	0.00	2	72.85	74.00	-2	1,440	-0.14%
2020/04/24	2	70.50	3	69.63	69.10	-1	1,405	-0.07%
2020/04/23	1	66.80	0	0.00	64.30	1	1,366	0.07%
2020/04/22	1	65.00	1	64.50	65.00	0	1,364	0.00%
2020/04/17	0	0.00	3	69.03	69.00	-3	1,361	-0.22%
2020/04/16	4	69.18	2	67.60	70.00	2	1,339	0.15%
2020/04/15	0	0.00	4	67.03	68.70	-4	1,314	-0.30%
2020/04/14	0	0.00	1	64.50	64.60	-1	1,285	-0.08%
2020/04/13	2	64.90	0	0.00	63.50	2	1,278	0.16%
2020/04/10	4	64.33	4	64.70	64.00	0	1,271	0.00%
2020/04/09	3	62.93	4	68.03	63.00	-1	1,254	-0.08%
2020/04/08	4	69.15	9	69.74	68.40	-5	1,215	-0.41%
2020/04/07	5	64.52	6	66.32	69.80	-1	1,188	-0.08%
2020/04/06	2	61.10	1	63.90	63.90	1	1,168	0.09%
2020/04/01	8	62.58	2	64.75	61.80	6	1,149	0.52%
2020/03/31	9	64.24	7	64.09	63.40	2	1,082	0.18%
2020/03/30	1	62.70	1	63.00	62.00	0	1,003	0.00%
2020/03/27	9	57.82	13	57.59	58.30	-4	962	-0.42%
2020/03/26	4	52.58	1	53.70	53.70	3	946	0.32%
2020/03/25	3	50.62	6	50.02	48.85	-3	922	-0.33%
2020/03/24	0	0.00	10	48.00	46.85	-10	906	-1.10%
2020/03/23	5	46.65	4	46.80	46.65	1	891	0.11%
2020/03/20	5	50.88	2	50.85	51.80	3	889	0.34%
2020/03/19	1	49.40	1	47.10	47.10	0	880	0.00%
2020/03/18	9	52.77	2	58.40	52.30	7	869	0.80%
2020/03/17	1	53.00	7	54.60	55.60	-6	862	-0.70%
2020/03/16	8	58.35	7	60.03	56.10	1	869	0.11%
2020/03/13	2	59.00	1	60.40	60.40	1	859	0.12%
2020/03/12	8	66.89	6	67.32	65.50	2	845	0.24%
2020/03/11	3	74.43	2	74.20	72.70	1	815	0.12%
2020/03/10	2	71.90	5	72.34	72.50	-3	800	-0.37%
2020/03/09	3	75.20	48	75.43	74.30	-45	773	-5.82%
2020/03/06	25	78.49	60	78.13	75.20	-35	739	-4.73%
2020/03/05	29	76.26	61	74.82	77.50	-32	665	-4.81%
2020/03/04	20	69.81	15	69.38	70.50	5	597	0.84%
2020/03/03	8	68.53	13	69.18	67.40	-5	568	-0.88%
2020/03/02	3	66.53	8	63.95	66.60	-5	535	-0.93%
2020/02/27	6	65.15	6	64.92	63.10	0	510	0.00%
2020/02/26	6	66.28	7	65.91	65.50	-1	472	-0.21%
2020/02/25	7	65.24	3	64.17	64.10	4	436	0.92%
2020/02/24	0	0.00	4	61.83	62.50	-4	405	-0.99%
2020/02/21	0	0.00	4	61.38	61.40	-4	397	-1.01%
2020/02/20	6	60.70	1	60.80	60.80	5	388	1.29%
2020/02/19	5	61.00	0	0.00	58.60	5	376	1.33%
2020/02/18	34	63.21	35	62.96	60.00	-1	358	-0.28%
2020/02/17	7	60.03	6	59.07	60.20	1	318	0.31%
2020/02/14	18	60.02	11	59.37	59.50	7	310	2.25%
2020/02/13	28	58.54	2	57.30	57.00	26	285	9.09%
2020/02/12	5	56.84	3	57.83	58.00	2	268	0.75%
2020/02/11	3	54.40	0	0.00	53.50	3	246	1.22%
2020/02/10	1	50.00	0	0.00	50.20	1	229	0.44%
2020/02/07	0	0.00	1	52.30	52.50	-1	226	-0.44%
2020/02/06	3	52.63	1	53.90	53.90	2	224	0.89%
2020/02/05	3	53.97	18	52.03	52.40	-15	218	-6.85%
2020/02/04	17	52.51	0	0.00	52.70	17	212	8.01%
2020/02/03	0	0.00	1	44.80	47.95	-1	201	-0.50%
2020/01/31	2	46.58	3	47.32	47.10	-1	199	-0.50%
2020/01/30	6	47.93	1	46.65	45.80	5	196	2.55%
2020/01/17	1	51.00	0	0.00	51.10	1	188	0.53%
2020/01/16	2	51.40	0	0.00	51.40	2	186	1.07%
2020/01/15	0	0.00	3	53.20	53.00	-3	181	-1.65%
2020/01/14	2	53.80	0	0.00	54.00	2	180	1.11%
2020/01/13	8	54.18	1	53.20	53.40	7	176	3.97%
2020/01/10	4	50.93	0	0.00	50.50	4	157	2.54%
2020/01/06	2	50.00	3	49.85	49.80	-1	149	-0.67%
2020/01/03	2	51.50	0	0.00	50.80	2	148	1.35%
2020/01/02	8	51.38	0	0.00	51.10	8	145	5.52%
2019/12/31	2	53.20	0	0.00	51.50	2	142	1.40%
2019/12/30	8	52.85	6	51.50	50.80	2	136	1.46%
2019/12/26	0	0.00	1	48.00	48.00	-1	119	-0.84%
2019/12/25	0	0.00	2	48.85	48.95	-2	118	-1.69%
2019/12/23	4	48.29	1	48.80	48.10	3	113	2.63%
2019/12/17	1	47.80	3	47.43	47.15	-2	96	-2.08%
2019/12/16	2	46.40	3	45.90	46.40	-1	89	-1.12%
2019/12/11	12	47.65	12	48.03	46.00	0	74	0.00%
2019/12/10	5	46.60	0	0.00	46.60	5	51	9.65%
2019/11/13	0	0.00	10	39.68	40.50	-10	33	-30.06%
2019/11/11	0	0.00	1	38.45	38.65	-1	29	-3.43%
2019/11/08	1	40.00	0	0.00	39.90	1	26	3.76%
2019/11/05	10	35.47	0	0.00	35.35	10	19	51.41%
2019/09/05	0	0.00	1	37.55	37.80	-1	12	-7.72%
2019/08/23	1	38.10	0	0.00	38.10	1	11	8.42%
2019/05/28	0	0.00	1	40.20	40.20	-1	21	-4.66%
2019/05/15	0	0.00	2	39.00	40.00	-2	21	-9.24%
2019/04/30	0	0.00	4	40.71	41.20	-4	21	-18.39%
2019/04/25	1	42.25	0	0.00	42.30	1	22	4.52%
2019/04/16	1	41.80	0	0.00	42.80	1	21	4.58%
2019/04/15	1	42.30	0	0.00	42.15	1	21	4.63%
2019/04/03	1	42.55	0	0.00	42.55	1	19	5.05%
2019/04/02	3	43.05	0	0.00	43.00	3	19	15.16%
2018/10/08	8	50.80	0	0.00	50.50	8	23	33.44%
2018/09/27	0	0.00	0.1	52.50	52.00	-0.1	23	-0.43%
2018/03/30	0	0.00	1	65.00	65.40	-1	90	-1.10%
2018/02/27	0	0.00	1	63.40	63.50	-1	108	-0.92%
2018/01/31	0	0.00	5	68.40	68.80	-5	149	-3.34%
2018/01/30	0	0.00	3	69.47	69.60	-3	154	-1.94%
2018/01/04	7	67.29	0	0.00	66.90	7	266	2.63%