基亞 (3176)-凱基-台北券商分點個股進出

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

基亞

(3176)

股價
38.80
漲跌
▼0.25
漲幅
-0.64%
成交量
256張
產業
上櫃生技醫療類股
228人加入追蹤

立即追蹤
本地時間:13:30

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

基亞 (3176)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
2024/04/18	54	38.65	12	38.80	38.80	42	373	11.25%
2024/04/17	43	39.15	10	39.32	39.05	33	373	8.84%
2024/04/16	13	38.50	34	39.04	38.40	-21	374	-5.61%
2024/04/15	16	39.83	17	40.03	39.90	-1	373	-0.27%
2024/04/12	0	0.00	133	41.29	40.65	-133	370	-35.85%	大賣/鉅額交易
2024/04/11	82	41.07	26	41.26	42.00	56	360	15.54%
2024/04/10	34	39.83	5	40.06	39.60	29	346	8.38%
2024/04/09	0	0.00	7	39.50	39.30	-7	346	-2.02%
2024/04/08	49	39.58	21	39.57	39.50	28	351	7.96%
2024/04/03	0	0.00	20	38.96	38.95	-20	354	-5.64%
2024/04/02	0	0.00	21	39.14	39.05	-21	359	-5.84%
2024/04/01	51	39.70	2	39.20	39.70	49	362	13.53%
2024/03/29	1	38.80	22	39.07	38.95	-21	362	-5.79%
2024/03/28	39	39.46	30	39.96	39.10	9	381	2.36%
2024/03/27	25	39.06	29	38.99	38.95	-4	385	-1.04%
2024/03/26	4	39.15	61	39.43	38.60	-57	394	-14.44%
2024/03/25	107	38.73	71	40.33	40.50	36	399	9.00%	大買/
2024/03/22	17	37.49	31	37.45	37.40	-14	390	-3.59%
2024/03/21	8	38.03	18	37.96	38.10	-10	390	-2.56%
2024/03/20	37	38.04	19	37.93	37.80	18	398	4.52%
2024/03/19	11	38.06	3	38.00	37.85	8	402	1.99%
2024/03/18	52	38.03	9	37.93	38.30	43	405	10.60%
2024/03/15	0	38.03	54	38.01	37.90	-54	417	-12.94%
2024/03/14	93	38.34	1	38.25	38.70	92	423	21.70%
2024/03/13	5	38.84	72	39.22	38.40	-67	423	-15.83%
2024/03/12	10	39.72	6	39.94	39.65	4	423	0.94%
2024/03/11	8	39.42	5	39.00	39.55	3	447	0.67%
2024/03/08	32	40.29	148	39.99	39.55	-116	465	-24.90%	大賣/鉅額交易
2024/03/07	20	40.80	76	40.82	41.10	-56	468	-11.96%
2024/03/06	18	41.68	50	41.45	41.35	-32	477	-6.70%
2024/03/05	23	41.17	13	41.08	40.85	10	485	2.06%
2024/03/04	1	40.80	41	40.95	40.75	-40	495	-8.08%
2024/03/01	2	41.30	16	41.35	41.25	-14	509	-2.75%
2024/02/29	14	42.14	10	42.14	41.60	4	531	0.75%
2024/02/27	16	41.69	44	42.11	42.35	-28	565	-4.95%
2024/02/26	83	42.06	4	42.90	42.55	79	618	12.78%
2024/02/23	21	41.33	24	41.07	40.90	-3	620	-0.48%
2024/02/22	1	41.50	19	41.79	41.40	-18	638	-2.82%
2024/02/21	1	42.05	2	42.43	42.00	-1	666	-0.15%
2024/02/20	1	42.50	23	42.84	42.50	-22	686	-3.20%
2024/02/19	5	42.69	9	42.98	42.90	-4	708	-0.56%
2024/02/16	115	42.00	5	41.60	42.20	110	741	14.83%	大買/鉅額交易
2024/02/15	17	40.96	52	41.57	41.30	-35	768	-4.55%
2024/02/05	36	41.94	47	41.45	41.65	-11	807	-1.36%
2024/02/02	15	41.22	48	41.01	40.40	-33	864	-3.82%
2024/02/01	29	41.85	43	42.42	42.20	-14	919	-1.52%
2024/01/31	43	40.44	23	40.48	40.40	20	979	2.04%
2024/01/30	4	40.13	15	40.25	40.10	-11	1,035	-1.06%
2024/01/29	25	40.00	12	40.39	40.75	13	1,108	1.17%
2024/01/26	21	40.55	24	40.42	40.20	-3	1,165	-0.26%
2024/01/25	7	40.24	37	40.49	40.30	-30	1,196	-2.51%
2024/01/24	2	40.88	39	40.93	40.85	-37	1,253	-2.95%
2024/01/23	8	41.71	13	41.77	41.20	-5	1,318	-0.38%
2024/01/22	69	41.60	1	41.50	41.75	68	1,404	4.84%
2024/01/19	124	40.51	5	41.33	41.30	119	1,429	8.32%	大買/鉅額交易
2024/01/18	13	41.29	12	41.75	41.30	1	1,440	0.07%
2024/01/17	2	42.58	117	43.02	42.05	-115	1,451	-7.92%	大賣/鉅額交易
2024/01/16	73	44.32	113	43.87	43.50	-40	1,468	-2.72%	大賣/
2024/01/15	40	42.81	5	43.22	43.10	35	1,496	2.34%
2024/01/12	2	42.43	2	42.15	42.20	0	1,551	0.00%
2024/01/11	8	42.16	26	42.33	42.20	-18	1,587	-1.13%
2024/01/10	44	42.24	5	42.32	42.55	39	1,591	2.45%
2024/01/09	41	42.25	47	42.69	42.05	-6	1,612	-0.37%
2024/01/08	34	43.43	17	43.53	43.10	17	1,649	1.03%
2024/01/05	54	43.51	0	0.00	43.60	54	1,649	3.27%
2024/01/04	25	42.85	6	43.05	42.80	19	1,646	1.15%
2024/01/03	8	43.89	23	43.65	43.55	-15	1,643	-0.91%
2024/01/02	86	43.66	34	44.14	43.80	52	1,640	3.17%
2023/12/29	9	44.87	38	45.59	44.80	-29	1,634	-1.77%
2023/12/28	3	44.67	44	44.85	44.50	-41	1,628	-2.52%
2023/12/27	33	44.00	5	44.38	44.20	28	1,625	1.72%
2023/12/26	44	44.17	12	44.35	44.45	32	1,620	1.97%
2023/12/25	84	42.92	48	43.27	43.35	36	1,616	2.23%
2023/12/22	2	46.35	32	46.49	45.60	-30	1,595	-1.88%
2023/12/21	7	47.40	112	47.70	46.75	-105	1,587	-6.61%	大賣/鉅額交易
2023/12/20	24	48.49	65	48.50	48.20	-41	1,575	-2.60%
2023/12/19	3	46.40	28	46.78	46.70	-25	1,562	-1.60%
2023/12/18	4	46.44	9	46.91	47.10	-5	1,558	-0.32%
2023/12/15	88	46.50	0	0.00	46.05	88	1,554	5.66%
2023/12/14	3	47.23	36	46.90	46.50	-33	1,548	-2.13%
2023/12/13	15	46.84	11	46.98	47.20	4	1,543	0.26%
2023/12/12	150	46.72	0	0.00	46.80	150	1,538	9.75%	大買/鉅額交易
2023/12/11	38	47.33	19	48.45	47.35	19	1,525	1.25%
2023/12/08	29	48.49	15	48.52	48.60	14	1,517	0.92%
2023/12/07	14	48.63	78	48.74	48.45	-64	1,514	-4.22%
2023/12/06	156	48.10	61	49.01	48.30	95	1,509	6.29%	大買/
2023/12/05	61	49.99	83	51.19	50.00	-22	1,484	-1.48%
2023/12/04	83	52.14	17	51.59	52.20	66	1,468	4.49%
2023/12/01	100	51.63	16	52.68	51.30	84	1,460	5.75%
2023/11/30	6	52.02	46	52.40	52.00	-40	1,446	-2.76%
2023/11/29	104	52.90	16	53.54	52.80	88	1,441	6.11%	大買/
2023/11/28	19	52.81	48	53.70	52.80	-29	1,444	-2.01%
2023/11/27	38	55.49	30	55.31	54.20	8	1,463	0.55%
2023/11/24	13	55.18	225	55.50	54.30	-212	1,467	-14.45%	大賣/鉅額交易
2023/11/23	121	54.41	205	55.30	56.50	-84	1,429	-5.88%	大買/大賣/
2023/11/22	30	51.92	21	52.01	52.00	9	1,370	0.66%
2023/11/21	17	51.85	56	52.08	51.80	-39	1,358	-2.87%
2023/11/20	94	52.15	80	53.75	53.20	14	1,339	1.04%
2023/11/17	50	52.55	70	53.08	52.20	-20	1,308	-1.53%
2023/11/16	83	54.22	64	55.38	54.00	19	1,285	1.48%
2023/11/15	169	54.01	47	53.42	55.50	122	1,260	9.68%	大買/鉅額交易
2023/11/14	30	53.27	254	53.13	52.80	-224	1,222	-18.33%	大賣/鉅額交易
2023/11/13	372	51.65	45	53.01	51.50	327	1,189	27.49%	大買/鉅額交易
2023/11/10	90	56.10	102	58.17	54.40	-12	1,145	-1.05%	大賣/
2023/11/09	117	59.74	195	59.37	59.90	-78	1,079	-7.23%	大買/大賣/
2023/11/08	188	57.90	95	59.30	56.80	93	1,018	9.13%	大買/
2023/11/07	125	59.69	157	59.97	61.00	-32	951	-3.36%	大買/大賣/
2023/11/06	170	58.61	74	58.18	61.00	96	892	10.76%	大買/
2023/11/03	96	55.74	17	55.23	55.60	79	817	9.66%
2023/11/02	56	52.27	0	0.00	52.30	56	757	7.39%
2023/11/01	0	0.00	21	54.36	51.50	-21	725	-2.90%
2023/10/31	21	47.54	320	47.99	52.20	-299	664	-45.01%	大賣/鉅額交易
2023/10/30	312	48.23	155	46.81	48.25	157	597	26.26%	大買/大賣/鉅額交易
2023/10/27	149	43.90	6	40.80	43.90	143	507	28.15%	大買/鉅額交易
2023/10/26	13	40.19	4	41.80	39.95	9	480	1.87%
2023/10/25	1	42.00	0	0.00	42.00	1	463	0.22%
2023/10/24	4	42.10	0.2	41.85	40.90	3.8	447	0.84%
2023/10/23	0.2	42.95	106.5	42.27	43.05	-106.3	425	-25.00%	大賣/鉅額交易
2023/10/20	106.5	42.10	128	39.91	42.45	-21.5	383	-5.60%	大買/大賣/
2023/10/19	124	38.57	1	35.45	38.60	123	326	37.63%	大買/鉅額交易
2023/10/18	0	0.00	5	35.19	35.10	-5	289	-1.74%
2023/10/17	6	35.15	60	35.28	35.70	-54	284	-18.99%
2023/10/16	60	36.30	2	36.30	36.30	58	262	22.09%
2023/10/13	2	33.20	0	0.00	33.00	2	223	0.89%
2023/10/12	0	0.00	1	33.75	33.50	-1	227	-0.44%
2023/10/11	0	0.00	2	34.03	33.65	-2	229	-0.87%
2023/10/06	3	33.77	1	33.85	33.90	2	229	0.87%
2023/10/05	3	33.57	0	0.00	33.50	3	232	1.29%
2023/10/03	0	0.00	3	34.18	34.00	-3	234	-1.28%
2023/10/02	1	33.65	0	33.80	33.50	1	232	0.43%
2023/09/28	2	33.80	0	0.00	33.85	2	234	0.85%
2023/09/27	0	0.00	1	33.55	33.90	-1	235	-0.42%
2023/09/26	0	0.00	4	33.53	33.65	-4	237	-1.68%
2023/09/25	0	0.00	1	33.30	33.20	-1	237	-0.42%
2023/09/22	0	0.00	10	33.21	33.20	-10	238	-4.19%
2023/09/21	0	0.00	13	33.26	33.05	-13	240	-5.41%
2023/09/20	0	0.00	3	33.75	33.65	-3	240	-1.25%
2023/09/19	95	33.89	2	33.60	33.90	93	240	38.62%
2023/09/18	2	33.75	0	0.00	33.50	2	239	0.83%
2023/09/15	1	33.75	2	33.73	33.70	-1	240	-0.42%
2023/09/14	3	33.70	15	33.74	33.70	-12	245	-4.88%
2023/09/13	15	33.86	36	33.62	34.05	-21	245	-8.55%
2023/09/12	0	0.00	30	33.45	33.35	-30	245	-12.20%
2023/09/11	1	34.00	6	34.15	33.70	-5	245	-2.04%
2023/09/08	6	33.52	4	33.81	33.45	2	242	0.82%
2023/09/07	25	33.98	0	0.00	33.95	25	244	10.23%
2023/09/06	31	33.50	2	33.50	33.45	29	241	12.02%
2023/09/05	11	33.09	13	32.83	33.50	-2	238	-0.84%
2023/09/04	42	33.06	13	33.16	33.00	29	237	12.23%
2023/09/01	16	33.88	3	34.23	33.55	13	233	5.57%
2023/08/31	4	35.35	3	35.37	35.40	1	218	0.46%
2023/08/30	2	33.11	1	33.00	33.85	1	180	0.56%
2023/08/29	2	30.70	0	0.00	30.80	2	152	1.31%
2023/08/28	0	0.00	3	30.57	30.55	-3	154	-1.94%
2023/08/25	3	30.40	0	0.00	30.50	3	155	1.93%
2023/08/22	0	0.00	1	31.05	30.65	-1	155	-0.64%
2023/08/21	1	31.05	0	0.00	31.10	1	155	0.64%
2023/08/14	0	0.00	6	31.80	31.50	-6	157	-3.81%
2023/08/11	6	32.30	0	0.00	32.50	6	155	3.88%
2023/08/01	0	0.00	1	32.20	32.20	-1	154	-0.65%
2023/07/31	0	0.00	1	32.20	32.10	-1	156	-0.64%
2023/07/28	0	0.00	2	32.28	32.20	-2	158	-1.27%
2023/07/27	1	32.30	0	0.00	32.45	1	156	0.64%
2023/07/26	0	0.00	7	32.36	32.20	-7	158	-4.41%
2023/07/25	7	32.41	3	32.48	32.55	4	159	2.51%
2023/07/24	0	0.00	11	32.73	32.55	-11	158	-6.95%
2023/07/21	1	33.00	9	33.16	33.20	-8	157	-5.07%
2023/07/20	10	33.18	1	33.35	33.25	9	159	5.65%
2023/07/19	15	33.25	3	33.10	33.35	12	164	7.30%
2023/07/18	0	0.00	31	33.18	32.85	-31	164	-18.88%
2023/07/17	25	33.22	3	33.35	33.45	22	163	13.45%
2023/07/14	0	0.00	8	32.28	32.90	-8	159	-5.01%
2023/07/13	0	0.00	22	32.38	32.10	-22	161	-13.66%
2023/07/12	6	32.42	12	32.45	32.35	-6	163	-3.67%
2023/07/11	3	33.02	5	33.08	32.80	-2	171	-1.17%
2023/07/10	0	0.00	3	32.93	32.90	-3	184	-1.63%
2023/07/07	0	0.00	10	33.02	33.15	-10	187	-5.35%
2023/07/06	0	0.00	5	33.00	33.10	-5	187	-2.67%
2023/07/05	7	33.04	0	0.00	33.10	7	187	3.73%
2023/07/04	2	33.05	2	33.10	33.15	0	188	0.00%
2023/07/03	5	33.06	6	33.15	33.15	-1	188	-0.53%
2023/06/30	4	33.24	3	33.30	33.20	1	188	0.53%
2023/06/29	31	33.39	0	0.00	33.40	31	188	16.46%
2023/06/28	3	33.00	0	0.00	33.05	3	187	1.60%
2023/06/27	0	0.00	6	33.08	33.00	-6	189	-3.17%
2023/06/26	1	32.40	7	32.67	33.00	-6	191	-3.14%
2023/06/21	0	0.00	7	33.04	32.85	-7	191	-3.66%
2023/06/20	0	0.00	4	33.09	32.90	-4	191	-2.09%
2023/06/19	1	33.50	1	33.60	33.60	0	185	0.00%
2023/06/16	8	33.63	2	33.93	33.70	6	186	3.22%
2023/06/15	0	0.00	5	33.84	33.70	-5	184	-2.71%
2023/06/14	0	0.00	12	33.79	33.60	-12	183	-6.54%
2023/06/13	1	33.90	4	34.08	34.00	-3	184	-1.63%
2023/06/12	0	0.00	4	34.10	34.00	-4	183	-2.17%
2023/06/09	5	33.72	2	33.75	33.90	3	184	1.62%
2023/06/08	12	33.91	3	34.00	33.90	9	187	4.81%
2023/06/07	8	34.05	1	34.15	34.00	7	197	3.55%
2023/06/06	5	33.37	1	33.30	33.40	4	217	1.84%
2023/06/05	6	33.38	0	0.00	33.40	6	218	2.74%
2023/06/02	2	33.15	3	33.22	33.25	-1	219	-0.46%
2023/06/01	8	33.03	0	0.00	33.25	8	220	3.63%
2023/05/31	7	33.17	0	0.00	33.20	7	219	3.18%
2023/05/30	0	0.00	5	33.10	33.35	-5	221	-2.26%
2023/05/29	4	33.15	2	33.30	33.25	2	225	0.89%
2023/05/26	0	0.00	18	33.21	33.00	-18	227	-7.91%
2023/05/25	0	0.00	4	33.43	33.35	-4	230	-1.74%
2023/05/24	0	0.00	1	33.30	33.80	-1	230	-0.43%
2023/05/23	16	33.53	1	33.90	33.70	15	233	6.44%
2023/05/22	10	33.08	2	32.95	33.00	8	235	3.40%
2023/05/19	0	0.00	11	33.10	32.95	-11	237	-4.62%
2023/05/18	0	0.00	3	33.22	33.20	-3	239	-1.25%
2023/05/17	1	33.20	1	32.95	33.30	0	239	0.00%
2023/05/16	0	0.00	8	33.29	33.10	-8	239	-3.34%
2023/05/15	0	0.00	13	33.24	33.10	-13	240	-5.40%
2023/05/12	0	0.00	12	33.08	33.10	-12	242	-4.95%
2023/05/11	0	0.00	28	33.36	33.15	-28	242	-11.52%
2023/05/10	0	0.00	8	33.73	34.05	-8	243	-3.28%
2023/05/09	0	0.00	25	33.72	33.50	-25	247	-10.12%
2023/05/08	1	34.30	0	0.00	34.10	1	246	0.41%
2023/05/05	6	35.00	3	35.05	35.00	3	243	1.23%
2023/05/04	21	34.84	0	0.00	34.90	21	246	8.53%
2023/05/03	17	34.67	0	0.00	34.50	17	246	6.91%
2023/05/02	17	34.60	0	0.00	34.55	17	246	6.89%
2023/04/28	26	34.18	2	34.10	34.35	24	245	9.78%
2023/04/27	0	0.00	8	33.66	33.70	-8	243	-3.28%
2023/04/26	0	0.00	7	33.62	33.90	-7	244	-2.87%
2023/04/25	2	34.13	17	34.24	33.95	-15	244	-6.15%
2023/04/24	5	34.10	7	34.44	34.25	-2	242	-0.82%
2023/04/21	4	33.23	16	33.17	33.05	-12	237	-5.06%
2023/04/20	1	34.55	9	34.33	33.90	-8	234	-3.40%
2023/04/19	13	34.37	1	34.55	34.50	12	233	5.14%
2023/04/18	15	34.64	2	34.20	34.20	13	232	5.60%
2023/04/17	10	35.02	0	0.00	35.05	10	229	4.36%
2023/04/14	33	35.11	4	35.05	35.25	29	226	12.82%
2023/04/13	8	35.02	9	35.32	35.05	-1	221	-0.45%
2023/04/12	19	33.48	0	0.00	33.55	19	222	8.55%
2023/04/11	8	33.08	0	0.00	33.10	8	220	3.63%
2023/04/10	1	33.05	3	33.25	33.15	-2	220	-0.91%
2023/04/07	9	32.61	0	0.00	32.95	9	221	4.06%
2023/04/06	6	32.34	0	0.00	32.45	6	223	2.69%
2023/03/31	3	32.48	0	0.00	32.55	3	222	1.35%
2023/03/29	0	0.00	8	32.75	32.45	-8	223	-3.58%
2023/03/28	0	0.00	9	32.94	32.80	-9	225	-3.99%
2023/03/27	7	32.72	3	32.75	32.80	4	225	1.77%
2023/03/24	6	32.48	0	0.00	32.50	6	225	2.67%
2023/03/23	5	32.34	1	32.55	32.35	4	224	1.78%
2023/03/22	0	0.00	1	32.40	32.25	-1	225	-0.44%
2023/03/21	2	32.35	0	0.00	32.25	2	228	0.88%
2023/03/14	0	0.00	2	32.65	32.60	-2	303	-0.66%
2023/03/13	2	32.00	0	0.00	32.35	2	303	0.66%
2023/03/10	0	0.00	21	33.58	32.85	-21	301	-6.97%
2023/03/09	10	33.17	21	35.39	34.90	-11	290	-3.79%
2023/03/08	2	32.50	3	32.58	32.40	-1	269	-0.37%
2023/03/07	0	0.00	2	32.78	32.75	-2	270	-0.74%
2023/03/06	18	32.68	0	0.00	32.75	18	271	6.62%
2023/03/03	6	32.54	0	0.00	32.60	6	271	2.21%
2023/03/02	2	32.10	2	32.30	32.25	0	271	0.00%
2023/03/01	0	0.00	14	32.13	32.90	-14	271	-5.16%
2023/02/24	1	32.65	4	32.64	32.60	-3	269	-1.11%
2023/02/23	12	32.57	0	0.00	32.50	12	271	4.42%
2023/02/22	0	0.00	4	32.30	32.40	-4	272	-1.47%
2023/02/21	6	32.63	0	0.00	32.55	6	282	2.13%
2023/02/20	8	32.36	1	32.55	32.60	7	292	2.39%
2023/02/17	0	0.00	2	32.10	32.20	-2	289	-0.69%
2023/02/16	6	32.25	3	32.35	32.35	3	288	1.04%
2023/02/15	0	0.00	9	31.73	31.80	-9	290	-3.10%
2023/02/14	2	31.70	7	31.74	31.70	-5	290	-1.72%
2023/02/13	2	31.65	7	31.85	31.65	-5	292	-1.71%
2023/02/10	1	32.50	7	32.40	32.10	-6	294	-2.04%
2023/02/09	0.1	32.55	6	32.79	32.65	-5.9	304	-1.95%
2023/02/08	1	32.90	3	33.22	32.90	-2	310	-0.64%
2023/02/07	1	32.65	6	33.16	33.25	-5	310	-1.61%
2023/02/06	3	32.50	2	32.38	32.60	1	307	0.33%
2023/02/03	3	32.32	2	32.40	32.40	1	307	0.33%
2023/02/02	16	32.36	0	0.00	32.45	16	306	5.22%
2023/02/01	6	32.30	0	0.00	32.20	6	302	1.98%
2023/01/31	12	32.13	0	0.00	32.40	12	302	3.97%
2023/01/30	6	31.92	1	32.30	31.85	5	301	1.66%
2023/01/17	1	31.70	0	0.00	31.50	1	302	0.33%
2023/01/16	1	31.50	0	0.00	31.70	1	304	0.33%
2023/01/12	0	0.00	1	32.30	31.80	-1	309	-0.32%
2023/01/11	1	32.15	1	32.30	32.30	0	309	0.00%
2023/01/10	1	32.50	1	32.45	32.40	0	309	0.00%
2023/01/09	1	32.45	0	0.00	32.70	1	310	0.32%
2023/01/06	0	0.00	1	32.70	32.60	-1	310	-0.32%
2023/01/05	1	32.35	0	0.00	32.40	1	312	0.32%
2022/12/29	0	0.00	1	35.20	35.75	-1	293	-0.34%
2022/12/28	0	0.00	13	36.14	35.65	-13	293	-4.43%
2022/12/27	0	0.00	5	36.53	36.25	-5	293	-1.70%
2022/12/26	1	36.10	3	36.60	36.70	-2	292	-0.68%
2022/12/23	8	35.44	0	0.00	35.50	8	290	2.76%
2022/12/22	11	35.09	5	35.01	35.35	6	291	2.06%
2022/12/21	4	34.65	0	0.00	34.60	4	294	1.36%
2022/12/13	2	37.20	0	0.00	36.85	2	305	0.66%
2022/12/09	0	0.00	1	37.90	37.15	-1	305	-0.33%
2022/12/08	1	41.30	52	38.33	37.90	-51	300	-16.96%
2022/12/07	2	37.68	17	38.35	37.60	-15	289	-5.19%
2022/12/06	10	39.40	1	39.35	39.40	9	266	3.37%
2022/12/05	24	35.81	0	0.00	35.85	24	241	9.95%
2022/12/02	11	35.59	0	0.00	35.35	11	240	4.58%
2022/12/01	16	35.32	0	0.00	35.45	16	241	6.62%
2022/11/30	7	35.13	0	0.00	35.00	7	248	2.81%
2022/11/29	1	35.30	5	34.50	35.25	-4	258	-1.55%
2022/11/28	5	34.16	2	33.90	34.30	3	267	1.12%
2022/11/24	2	35.60	0	0.00	35.70	2	315	0.63%
2022/11/17	2	35.00	10	35.32	35.50	-8	328	-2.44%
2022/11/16	2	34.65	6	34.80	36.40	-4	320	-1.25%
2022/11/10	0	0.00	7	33.09	32.40	-7	315	-2.22%
2022/11/09	0	0.00	7	33.26	33.10	-7	317	-2.21%
2022/11/08	1	32.95	5	33.07	32.90	-4	316	-1.26%
2022/11/07	0	0.00	14	32.44	32.95	-14	312	-4.48%
2022/11/04	0	0.00	2	33.55	33.65	-2	300	-0.67%
2022/11/03	5	30.55	0	0.00	30.60	5	293	1.71%
2022/11/02	7	30.34	0	0.00	30.35	7	291	2.40%
2022/11/01	7	30.24	0	0.00	30.10	7	290	2.41%
2022/10/31	6	29.73	2	29.75	29.75	4	290	1.38%
2022/10/28	1	29.55	2	29.60	29.30	-1	291	-0.34%
2022/10/27	10	29.48	0	0.00	29.65	10	294	3.40%
2022/10/26	3	28.85	0	0.00	28.80	3	296	1.01%
2022/10/24	0	0.00	1	30.50	30.10	-1	293	-0.34%
2022/10/21	6	30.29	0	0.00	30.00	6	291	2.06%
2022/10/20	7	31.05	0	0.00	30.95	7	289	2.42%
2022/10/19	13	32.53	0	0.00	32.10	13	289	4.49%
2022/10/18	1	32.70	0	0.00	32.55	1	291	0.34%
2022/10/03	0	0.00	1	33.80	33.95	-1	292	-0.34%
2022/09/30	0	0.00	1	32.95	33.70	-1	294	-0.34%
2022/09/29	2	33.70	0	0.00	33.60	2	294	0.68%
2022/09/27	2	35.30	0	0.00	35.85	2	295	0.68%
2022/09/19	0	0.00	2	40.00	40.00	-2	293	-0.68%
2022/09/16	2	40.70	1	40.70	40.70	1	294	0.34%
2022/09/14	2	40.98	0	0.00	41.25	2	301	0.66%
2022/09/05	0	0.00	7	45.35	46.40	-7	288	-2.43%
2022/09/02	3	45.68	8	45.84	45.20	-5	279	-1.79%
2022/09/01	1	47.30	46	47.47	46.20	-45	270	-16.62%
2022/08/31	0	0.00	1	44.70	46.75	-1	234	-0.43%
2022/08/30	9	42.27	0	0.00	42.50	9	222	4.05%
2022/08/29	1	41.30	4	41.14	41.65	-3	221	-1.36%
2022/08/26	4	42.24	0	0.00	42.05	4	221	1.81%
2022/08/25	6	42.18	3	42.15	42.25	3	216	1.39%
2022/08/24	5	42.16	0	0.00	42.75	5	213	2.34%
2022/08/23	2	40.90	2	41.13	40.90	0	203	0.00%
2022/08/22	7	41.34	0	0.00	41.75	7	202	3.45%
2022/08/19	4	40.64	2	40.78	40.85	2	197	1.01%
2022/08/18	3	40.52	0	0.00	40.85	3	197	1.52%
2022/08/17	7	40.44	0	0.00	40.85	7	194	3.60%
2022/08/16	6	40.43	0	0.00	40.55	6	193	3.10%
2022/08/15	3	40.12	2	39.83	40.05	1	191	0.52%
2022/08/12	3	39.93	0	0.00	39.95	3	192	1.56%
2022/08/09	2	40.20	0	0.00	40.00	2	204	0.98%
2022/08/05	2	39.65	0	0.00	39.60	2	277	0.72%
2022/08/03	0	0.00	1	40.95	39.65	-1	302	-0.33%
2022/08/02	0	0.00	9	40.03	39.25	-9	310	-2.89%
2022/08/01	1	40.65	1	41.10	41.10	0	317	0.00%
2022/07/29	0	0.00	3	41.02	41.25	-3	322	-0.93%
2022/07/28	1	41.05	2	41.35	40.95	-1	328	-0.30%
2022/07/27	3	41.00	1	40.95	41.30	2	334	0.60%
2022/07/26	0	0.00	9	41.87	41.20	-9	349	-2.57%
2022/07/25	2	41.70	4	41.89	42.15	-2	351	-0.57%
2022/07/22	3	41.48	0	0.00	41.45	3	351	0.85%
2022/07/21	4	40.70	1	40.55	41.00	3	356	0.84%
2022/07/20	0	0.00	3	40.57	40.30	-3	365	-0.82%
2022/07/18	5	40.61	0	0.00	40.40	5	418	1.19%
2022/07/15	0	0.00	15	39.94	40.30	-15	484	-3.10%
2022/07/14	8	39.78	5	39.40	40.00	3	515	0.58%
2022/07/13	11	39.61	3	39.58	39.50	8	526	1.52%
2022/07/12	3	39.80	17	39.09	38.70	-14	553	-2.53%
2022/07/11	5	40.06	5	39.93	40.15	0	585	0.00%
2022/07/08	8	40.29	2	39.98	39.80	6	606	0.99%
2022/07/07	8	39.34	6	38.71	39.50	2	619	0.32%
2022/07/06	4	40.04	0	0.00	39.15	4	635	0.63%
2022/07/05	29	38.61	0	0.00	39.00	29	653	4.44%
2022/07/04	4	38.64	0	0.00	38.15	4	653	0.61%
2022/07/01	0	0.00	7	41.71	40.05	-7	657	-1.06%
2022/06/30	0	0.00	18	43.40	42.90	-18	670	-2.68%
2022/06/29	5	44.08	4	44.00	44.05	1	671	0.15%
2022/06/28	3	44.30	13	44.10	43.90	-10	673	-1.49%
2022/06/27	21	44.44	0	0.00	44.35	21	673	3.12%
2022/06/24	11	44.39	0	0.00	44.30	11	671	1.64%
2022/06/23	2	44.53	0	0.00	44.45	2	670	0.30%
2022/06/22	0	0.00	4	44.93	43.90	-4	663	-0.60%
2022/06/21	10	44.95	0	0.00	45.45	10	661	1.51%
2022/06/13	0	0.00	3	46.75	46.10	-3	678	-0.44%
2022/06/10	7	47.40	2	47.50	47.70	5	678	0.74%
2022/06/09	3	47.13	0	0.00	47.20	3	679	0.44%
2022/06/08	2	47.65	0	0.00	47.00	2	681	0.29%
2022/06/07	8	46.84	5	47.05	47.25	3	681	0.44%
2022/06/06	2	47.48	0	0.00	46.70	2	681	0.29%
2022/06/02	2	46.90	0	0.00	46.75	2	685	0.29%
2022/06/01	13	46.97	0	0.00	46.90	13	690	1.88%
2022/05/30	19	46.73	0	0.00	46.80	19	691	2.75%
2022/05/25	1	47.05	0	0.00	46.75	1	701	0.14%
2022/05/24	13	47.00	0	0.00	46.70	13	708	1.84%
2022/05/23	12	47.33	0	0.00	47.30	12	710	1.69%
2022/05/18	19	48.17	0	0.00	48.25	19	713	2.66%
2022/05/17	4	47.75	30	48.07	47.75	-26	716	-3.63%
2022/05/16	125	49.37	132	49.78	48.70	-7	733	-0.95%	大買/大賣/
2022/05/13	122	48.02	126	47.96	49.25	-4	737	-0.54%	大買/大賣/
2022/05/12	93	45.16	44	46.39	44.80	49	713	6.87%
2022/05/11	26	48.20	35	48.18	48.00	-9	695	-1.29%
2022/05/10	42	48.34	29	48.64	48.50	13	692	1.88%
2022/05/09	31	51.03	40	50.35	49.60	-9	686	-1.31%
2022/05/06	17	51.74	6	51.97	51.80	11	678	1.62%
2022/05/05	37	52.95	20	53.18	52.90	17	674	2.52%
2022/05/04	24	53.62	9	53.98	53.20	15	672	2.23%
2022/05/03	35	54.64	86	55.26	53.80	-51	670	-7.61%
2022/04/29	23	53.93	15	53.77	53.40	8	667	1.20%
2022/04/28	4	53.60	11	53.95	53.60	-7	668	-1.05%
2022/04/27	26	53.72	29	54.12	53.60	-3	669	-0.45%
2022/04/26	33	54.19	48	55.01	54.20	-15	664	-2.26%
2022/04/25	69	56.76	27	56.90	55.30	42	668	6.28%
2022/04/22	95	57.30	78	56.62	56.80	17	668	2.54%
2022/04/21	93	57.37	182	57.93	56.10	-89	644	-13.82%	大賣/
2022/04/20	102	55.76	79	55.27	56.80	23	580	3.96%	大買/
2022/04/19	17	53.92	74	54.48	53.90	-57	550	-10.35%
2022/04/18	78	56.03	206	56.30	55.00	-128	551	-23.23%	大賣/鉅額交易
2022/04/15	136	57.01	148	56.15	56.00	-12	534	-2.24%	大買/大賣/
2022/04/14	73	55.48	22	55.58	55.60	51	505	10.09%
2022/04/13	145	54.39	20	54.07	54.50	125	489	25.55%	大買/鉅額交易
2022/04/12	34	53.35	135	53.63	53.00	-101	476	-21.22%	大賣/鉅額交易
2022/04/11	77	54.53	27	54.36	53.40	50	460	10.85%
2022/04/08	27	53.36	9	53.43	53.40	18	449	4.01%
2022/04/07	56	53.83	5	54.00	53.30	51	454	11.22%
2022/04/06	23	54.47	114	53.69	53.70	-91	445	-20.41%	大賣/
2022/04/01	16	52.68	1	52.70	52.70	15	433	3.46%
2022/03/31	11	52.63	6	52.67	52.30	5	432	1.16%
2022/03/30	21	52.60	3	52.70	52.70	18	432	4.16%
2022/03/29	9	52.22	2	52.05	52.10	7	434	1.61%
2022/03/28	5	52.78	2	52.10	52.10	3	437	0.69%
2022/03/25	1	52.30	17	52.43	52.30	-16	442	-3.62%
2022/03/24	15	52.83	2	52.90	52.90	13	449	2.89%
2022/03/23	49	52.87	8	53.09	52.90	41	457	8.97%
2022/03/22	19	52.49	12	52.69	52.60	7	460	1.52%
2022/03/21	10	52.07	38	52.53	52.40	-28	461	-6.07%
2022/03/18	31	51.13	2	51.35	51.50	29	460	6.30%
2022/03/17	32	50.13	4	50.20	50.30	28	463	6.04%
2022/03/16	7	49.35	4	49.58	49.40	3	471	0.64%
2022/03/15	22	49.82	30	49.83	49.50	-8	514	-1.55%
2022/03/14	17	50.18	1	50.20	49.85	16	556	2.88%
2022/03/11	11	49.73	9	49.84	50.00	2	558	0.36%
2022/03/10	5	50.26	2	50.30	50.30	3	559	0.54%
2022/03/09	11	49.97	8	49.73	49.85	3	561	0.53%
2022/03/08	14	49.63	14	50.31	49.20	0	560	0.00%
2022/03/07	8	50.70	13	51.50	50.70	-5	558	-0.90%
2022/03/04	6	52.03	0	0.00	52.10	6	558	1.07%
2022/03/03	2	52.00	11	52.14	52.00	-9	570	-1.58%
2022/03/02	31	53.15	40	52.52	52.10	-9	576	-1.56%
2022/03/01	7	51.11	2	51.45	51.40	5	569	0.88%
2022/02/25	13	51.32	14	51.22	51.10	-1	569	-0.18%
2022/02/24	2	50.95	9	52.12	50.90	-7	574	-1.22%
2022/02/23	18	52.51	16	52.54	52.50	2	575	0.35%
2022/02/22	2	52.20	24	52.64	52.20	-22	577	-3.81%
2022/02/21	4	53.50	24	53.35	53.50	-20	580	-3.44%
2022/02/18	15	52.68	22	52.85	52.90	-7	580	-1.21%
2022/02/17	10	53.10	21	53.14	52.90	-11	579	-1.90%
2022/02/16	118	54.85	113	54.97	53.80	5	579	0.86%	大買/大賣/
2022/02/15	108	55.78	63.5	56.07	54.30	44.5	561	7.92%	大買/
2022/02/14	10	51.81	8	52.34	51.70	2	517	0.39%
2022/02/11	4	52.90	6	53.13	52.90	-2	516	-0.39%
2022/02/10	1	53.00	25	53.16	53.00	-24	515	-4.65%
2022/02/09	28	53.31	4	52.90	53.50	24	516	4.65%
2022/02/08	8	52.99	2	53.35	53.30	6	513	1.17%
2022/02/07	2	53.10	8	53.18	53.10	-6	512	-1.17%
2022/01/26	4	52.85	10	52.95	52.60	-6	514	-1.17%
2022/01/25	8	52.68	18	54.39	52.70	-10	514	-1.94%
2022/01/24	29	55.01	25	55.79	54.30	4	514	0.78%
2022/01/21	7	54.63	43	55.20	54.50	-36	515	-6.98%
2022/01/20	3	54.80	22	55.10	55.20	-19	539	-3.52%
2022/01/19	4	55.50	21	55.92	55.50	-17	559	-3.04%
2022/01/18	22	56.64	69	56.79	56.40	-47	560	-8.38%
2022/01/17	101	56.37	86	55.60	57.20	15	546	2.74%	大買/
2022/01/14	27	54.22	49	54.82	54.20	-22	523	-4.20%
2022/01/13	61	55.18	9	55.24	55.30	52	521	9.98%
2022/01/12	1	55.20	13	55.82	55.30	-12	520	-2.31%
2022/01/11	6	56.00	72	56.64	55.20	-66	518	-12.72%
2022/01/10	87	57.29	8	57.70	57.70	79	508	15.54%
2022/01/07	4	55.85	24	55.89	55.60	-20	500	-4.00%
2022/01/06	10	56.29	55	56.33	55.60	-45	504	-8.91%
2022/01/05	13	56.00	10	55.92	55.80	3	504	0.59%
2022/01/04	3	55.87	9	56.07	55.80	-6	505	-1.19%
2022/01/03	0	0.00	37	56.26	56.10	-37	504	-7.33%
2021/12/30	13	57.59	1	57.50	57.40	12	500	2.40%
2021/12/29	16	56.68	0	0.00	56.60	16	495	3.23%
2021/12/28	6	56.72	0	0.00	56.50	6	513	1.17%
2021/12/27	4	56.33	1	56.70	56.20	3	523	0.57%
2021/12/24	1	56.60	0	0.00	56.50	1	525	0.19%
2021/12/23	1	56.70	21	57.14	56.70	-20	527	-3.79%
2021/12/22	16	57.43	1	57.50	57.20	15	528	2.84%
2021/12/21	7	57.57	17	57.52	57.30	-10	526	-1.90%
2021/12/20	17	57.82	2	57.20	57.50	15	520	2.88%
2021/12/17	4	56.55	20	56.79	56.80	-16	513	-3.11%
2021/12/16	15	56.20	5	55.70	56.50	10	506	1.97%
2021/12/15	14	55.56	0	0.00	55.30	14	503	2.78%
2021/12/13	1	56.20	12	56.58	56.00	-11	494	-2.22%
2021/12/10	3	55.57	88	55.79	55.50	-85	487	-17.43%
2021/12/09	4	55.70	468	56.09	55.00	-464	481	-96.46%	大賣/鉅額交易
2021/12/08	521	58.30	5	57.74	58.40	516	445	115.88%	大買/鉅額交易
2021/12/07	27	53.38	1.1	52.64	53.10	26	401	6.46%
2021/12/06	6	53.17	3	52.90	52.90	3	400	0.75%
2021/12/03	15	52.69	0	0.00	52.70	15	402	3.73%
2021/12/02	1.1	52.19	1	52.10	51.80	0.1	404	0.01%
2021/12/01	5	52.10	0	0.00	51.80	5	406	1.23%
2021/11/30	1	51.40	2	51.80	52.00	-1	409	-0.24%
2021/11/29	2	53.30	6	53.73	53.30	-4	411	-0.97%
2021/11/26	0	0.00	6	53.15	52.60	-6	406	-1.48%
2021/11/25	5	52.52	0	0.00	52.30	5	403	1.24%
2021/11/24	1	52.50	0	0.00	52.70	1	405	0.25%
2021/11/23	0	0.00	3	53.13	52.00	-3	409	-0.73%
2021/11/22	3	52.40	0	0.00	53.30	3	411	0.73%
2021/11/19	0	0.00	1	51.80	51.10	-1	416	-0.24%
2021/11/18	1	51.80	0	0.00	51.80	1	427	0.23%
2021/11/01	0	0.00	4	53.70	52.80	-4	612	-0.65%
2021/10/29	6	54.80	3	55.63	54.50	3	611	0.49%
2021/10/28	4	57.00	9	57.33	56.90	-5	603	-0.83%
2021/10/27	2	52.40	16	52.28	54.80	-14	584	-2.40%
2021/10/26	15	49.86	0	0.00	49.90	15	566	2.65%
2021/10/25	2	49.85	1	50.00	50.10	1	570	0.18%
2021/10/21	4	51.00	0	0.00	51.20	4	587	0.68%
2021/10/20	0	0.00	4	51.15	51.10	-4	599	-0.67%
2021/10/19	1	51.20	0	0.00	51.40	1	622	0.16%
2021/10/15	0	0.00	3	53.10	52.40	-3	710	-0.42%
2021/10/14	3	50.05	0	0.00	52.90	3	735	0.41%
2021/10/13	1	49.85	3	50.10	49.30	-2	735	-0.27%
2021/10/08	0	0.00	4	51.13	51.10	-4	783	-0.51%
2021/10/07	6	50.03	1	50.50	51.20	5	807	0.62%
2021/10/06	0	0.00	1	50.90	50.50	-1	833	-0.12%
2021/10/05	3	51.17	2	48.00	51.10	1	842	0.12%
2021/10/04	1	52.40	1	54.40	52.20	0	829	0.00%
2021/10/01	3	57.87	0	0.00	56.70	3	825	0.36%
2021/09/29	1	57.00	2	57.00	57.10	-1	848	-0.12%
2021/09/23	2	57.80	0	0.00	58.30	2	919	0.22%
2021/09/15	2	59.65	2	59.70	59.30	0	1,020	0.00%
2021/09/14	2	59.20	2	60.10	59.20	0	1,046	0.00%
2021/09/13	1	60.00	7	60.44	60.00	-6	1,089	-0.55%
2021/09/09	2	58.30	0	0.00	58.20	2	1,180	0.17%
2021/09/01	2	59.30	0	0.00	59.50	2	1,897	0.11%
2021/08/31	0	0.00	7	60.50	60.30	-7	1,987	-0.35%
2021/08/30	7	61.09	7	60.66	60.20	0	2,012	0.00%
2021/08/27	1	60.60	6	60.70	60.50	-5	2,026	-0.25%
2021/08/26	6	60.20	14	59.91	60.20	-8	2,047	-0.39%
2021/08/25	22	60.37	2	60.70	60.50	20	2,075	0.96%
2021/08/24	5	62.38	4	62.75	60.90	1	2,171	0.05%
2021/08/20	0	0.00	1	62.80	63.10	-1	2,438	-0.04%
2021/08/19	2	63.60	37	62.69	62.40	-35	2,595	-1.35%
2021/08/18	0	0.00	24	64.05	63.60	-24	2,650	-0.91%
2021/08/17	28	68.21	7	68.00	66.50	21	2,715	0.77%
2021/08/16	11	67.52	3	66.57	68.00	8	2,806	0.29%
2021/08/13	1	65.30	3	64.73	64.60	-2	2,777	-0.07%
2021/08/12	2	63.10	0	0.00	63.00	2	2,778	0.07%
2021/08/10	1	64.10	0	0.00	63.60	1	2,876	0.03%
2021/08/09	2	63.60	0	0.00	63.60	2	2,983	0.07%
2021/08/05	0	0.00	1	66.40	64.70	-1	3,076	-0.03%
2021/08/04	0	0.00	1	64.80	64.80	-1	3,123	-0.03%
2021/08/03	2	64.95	3	64.80	64.50	-1	3,136	-0.03%
2021/08/02	3	65.53	0	0.00	65.20	3	3,140	0.10%
2021/07/30	1	64.90	3	64.60	64.20	-2	3,136	-0.06%
2021/07/29	3	64.97	0	0.00	64.70	3	3,138	0.10%
2021/07/28	4	63.80	1	64.50	63.50	3	3,135	0.10%
2021/07/26	0	0.00	1	65.00	64.40	-1	3,169	-0.03%
2021/07/23	0	0.00	71	62.60	63.20	-71	3,163	-2.24%
2021/07/22	5	65.18	21	65.44	64.60	-16	3,149	-0.51%
2021/07/21	16	68.98	89	69.22	67.00	-73	3,143	-2.32%
2021/07/20	0	0.00	4	70.70	70.70	-4	3,082	-0.13%
2021/07/19	0	0.00	4	64.63	64.30	-4	3,061	-0.13%
2021/07/16	0	0.00	22	65.02	64.50	-22	3,074	-0.72%
2021/07/15	0	0.00	85	64.83	65.10	-85	3,062	-2.78%
2021/07/14	5	61.30	65	60.43	61.00	-60	3,038	-1.97%
2021/07/13	3	61.20	92	61.88	61.40	-89	3,024	-2.94%
2021/07/12	1	64.10	3	64.27	64.00	-2	3,002	-0.07%
2021/07/09	13	65.43	10	65.28	64.80	3	2,998	0.10%
2021/07/08	15	65.31	18	65.43	65.20	-3	3,023	-0.10%
2021/07/07	23	66.49	4	66.53	65.80	19	3,083	0.62%
2021/07/06	1	64.90	9	64.58	64.50	-8	3,144	-0.25%
2021/07/05	44	64.90	1	66.00	65.80	43	3,158	1.36%
2021/07/02	59	64.87	21	65.02	64.50	38	3,150	1.21%
2021/07/01	35	65.58	16	66.15	65.10	19	3,143	0.60%
2021/06/30	13	65.55	2	65.80	65.30	11	3,137	0.35%
2021/06/29	30	65.54	21	65.33	65.40	9	3,121	0.29%
2021/06/28	26	68.54	4	68.38	66.90	22	3,103	0.71%
2021/06/25	3	68.80	666	68.42	67.80	-663	3,093	-21.43%	大賣/鉅額交易
2021/06/24	3	70.07	457	69.29	69.60	-454	3,087	-14.70%	大賣/鉅額交易
2021/06/23	29	70.61	90	70.20	70.50	-61	3,073	-1.98%
2021/06/22	38	69.71	16.1	69.92	68.50	22	3,093	0.71%
2021/06/21	26	73.12	3	74.20	72.00	23	3,113	0.74%
2021/06/18	7	75.10	253.1	74.63	74.60	-246.1	3,110	-7.91%	大賣/鉅額交易
2021/06/17	50	73.56	171	73.86	74.30	-121	3,065	-3.95%	大賣/鉅額交易
2021/06/16	221	75.68	151.5	77.33	73.70	69.5	3,033	2.29%	大買/大賣/
2021/06/15	1,499.2	78.89	96.7	82.07	81.00	1,402.5	2,943	47.64%	大買/鉅額交易
2021/06/11	27.9	86.60	8	86.60	86.60	19.9	2,701	0.73%
2021/06/10	149	77.06	22.1	76.76	78.80	126.9	2,642	4.80%	大買/鉅額交易
2021/06/09	32.4	70.30	4	70.70	71.70	28.4	2,475	1.15%
2021/06/08	53.1	69.64	33	69.39	70.50	20.1	2,425	0.83%
2021/06/07	7	64.17	1	63.50	64.20	6	2,367	0.25%
2021/06/04	1	62.90	4	63.85	62.90	-3	2,377	-0.13%
2021/06/03	1	63.60	8	63.74	63.40	-7	2,384	-0.29%
2021/06/02	3	62.63	84	63.60	62.30	-81	2,426	-3.34%
2021/06/01	76	61.13	114	61.39	65.10	-38	2,435	-1.56%	大賣/
2021/05/31	13	69.42	254	68.93	67.30	-241	2,336	-10.31%	大賣/鉅額交易
2021/05/28	84	75.28	259	74.90	74.60	-175	2,196	-7.97%	大賣/鉅額交易
2021/05/27	458	76.72	65	72.96	77.60	393	2,070	18.98%	大買/鉅額交易
2021/05/26	147	71.47	48	70.70	70.60	99	1,923	5.15%	大買/
2021/05/25	27	68.70	104	69.27	68.20	-77	1,911	-4.03%	大賣/
2021/05/24	175	71.77	69	70.98	72.30	106	1,869	5.67%	大買/鉅額交易
2021/05/21	15	65.80	33	65.42	65.80	-18	1,860	-0.97%
2021/05/20	18	66.82	4	66.13	64.70	14	1,897	0.74%
2021/05/19	43	64.98	9	65.90	65.00	34	1,966	1.73%
2021/05/18	63	67.50	19	67.09	66.50	44	1,994	2.21%
2021/05/17	22	69.45	32	68.86	71.10	-10	1,927	-0.52%
2021/05/14	7	66.17	3	64.87	64.70	4	1,841	0.22%
2021/05/13	3	64.87	2	65.20	67.00	1	1,821	0.05%
2021/05/12	0	0.00	12	64.61	64.50	-12	1,778	-0.67%
2021/05/11	3	58.23	9	60.47	61.40	-6	1,726	-0.35%
2021/05/10	15	60.47	0	0.00	60.00	15	1,716	0.87%
2021/05/07	0	0.00	18	60.35	61.00	-18	1,714	-1.05%
2021/05/06	0	0.00	1	60.20	59.90	-1	1,712	-0.06%
2021/05/05	0	0.00	8	60.91	61.00	-8	1,712	-0.47%
2021/05/04	7	60.54	3	63.40	60.90	4	1,710	0.23%
2021/05/03	3	66.80	1	66.60	65.30	2	1,688	0.12%
2021/04/28	0	0.00	12	64.53	64.20	-12	1,675	-0.72%
2021/04/27	0	0.00	1	66.10	65.70	-1	1,669	-0.06%
2021/04/26	0	0.00	5	64.80	63.90	-5	1,659	-0.30%
2021/04/23	0	0.00	3	63.87	63.80	-3	1,655	-0.18%
2021/04/22	4	64.38	7	64.33	63.70	-3	1,659	-0.18%
2021/04/21	1	65.30	0	0.00	65.30	1	1,643	0.06%
2021/04/20	1	65.50	2	65.50	65.50	-1	1,644	-0.06%
2021/04/19	2	65.10	13	65.46	65.10	-11	1,646	-0.67%
2021/04/16	1	66.10	0	0.00	66.10	1	1,644	0.06%
2021/04/15	0	0.00	3	65.80	66.20	-3	1,641	-0.18%
2021/04/14	6	65.08	30	65.35	65.60	-24	1,636	-1.47%
2021/04/13	15	70.03	45	68.35	67.60	-30	1,613	-1.86%
2021/04/12	21	72.03	11	70.82	73.20	10	1,550	0.65%
2021/04/09	14	66.76	6	65.93	66.60	8	1,477	0.54%
2021/04/08	2	65.50	10	65.12	64.80	-8	1,456	-0.55%
2021/04/07	9.1	65.76	6	65.75	65.20	3.1	1,458	0.21%
2021/04/06	2	64.60	26	65.17	64.30	-24	1,456	-1.65%
2021/04/01	3	65.80	12	65.61	65.30	-9	1,445	-0.62%
2021/03/30	2	67.25	0	0.00	66.50	2	1,432	0.14%
2021/03/29	3	67.73	3	67.80	67.10	0	1,426	0.00%
2021/03/26	0	0.00	8	65.21	65.50	-8	1,418	-0.56%
2021/03/25	7	66.70	26	66.46	65.40	-19	1,410	-1.35%
2021/03/24	12	69.73	9	69.79	69.50	3	1,366	0.22%
2021/03/23	6	64.85	8	64.16	66.70	-2	1,302	-0.15%
2021/03/22	9	63.13	0	0.00	62.70	9	1,265	0.71%
2021/03/19	0	0.00	11	64.54	63.50	-11	1,257	-0.87%
2021/03/18	1	64.30	40	64.83	64.80	-39	1,252	-3.11%
2021/03/17	49	63.51	4	64.50	64.10	45	1,250	3.60%
2021/03/16	20	64.80	2	65.40	64.00	18	1,238	1.45%
2021/03/15	10	66.69	3	66.37	65.70	7	1,231	0.57%
2021/03/12	2	66.70	4	67.35	65.70	-2	1,225	-0.16%
2021/03/11	4	69.55	5	68.98	68.20	-1	1,212	-0.08%
2021/03/10	26	70.29	2	68.60	69.20	24	1,182	2.03%
2021/03/09	11	68.82	2	67.80	68.60	9	1,148	0.78%
2021/03/08	12	69.40	41	69.41	68.10	-29	1,127	-2.57%
2021/03/05	8	65.35	15	64.67	69.30	-7	1,065	-0.66%
2021/03/04	19	63.75	15	64.05	63.00	4	1,026	0.39%
2021/03/03	25	63.65	1	63.60	64.00	24	1,033	2.32%
2021/03/02	6	65.00	11	65.08	63.50	-5	1,057	-0.47%
2021/02/26	13	65.60	10	65.33	65.10	3	1,065	0.28%
2021/02/25	11.4	68.54	46	67.83	66.80	-34.6	1,050	-3.29%
2021/02/24	44	62.69	33	65.72	64.80	11	1,002	1.10%
2021/02/23	119.5	71.09	44	71.44	66.20	75.5	958	7.88%	大買/
2021/02/22	10	72.64	33	72.57	73.20	-23	829	-2.77%
2021/02/19	70	65.18	27	63.40	66.60	43	779	5.52%
2021/02/18	31	59.61	11	58.23	60.60	20	694	2.88%
2021/02/17	13	55.13	1	55.20	55.10	12	643	1.86%
2021/02/05	6	54.47	4	55.13	54.10	2	632	0.32%
2021/02/04	2	53.70	8	53.55	54.10	-6	611	-0.98%
2021/02/03	1	49.25	5	50.37	51.00	-4	595	-0.67%
2021/02/02	2	48.18	3	48.10	48.50	-1	587	-0.17%
2021/02/01	0	0.00	1	48.80	49.00	-1	587	-0.17%
2021/01/28	0	0.00	2	49.10	48.70	-2	575	-0.35%
2021/01/27	3	49.17	0	0.00	49.30	3	576	0.52%
2021/01/25	0	0.00	4	51.03	51.10	-4	583	-0.69%
2021/01/22	1	50.30	1	50.00	50.00	0	582	0.00%
2021/01/21	1	50.80	0	0.00	51.00	1	583	0.17%
2021/01/19	1	53.50	0	0.00	53.20	1	575	0.17%
2021/01/18	0	0.00	2	55.05	54.30	-2	577	-0.35%
2021/01/15	0	0.00	2	53.60	53.40	-2	577	-0.35%
2021/01/14	2	55.30	2	55.95	55.50	0	573	0.00%
2021/01/13	1	55.70	0	0.00	55.60	1	570	0.18%
2021/01/12	3	57.00	5	57.76	57.30	-2	564	-0.35%
2021/01/11	1	55.50	4	55.50	55.40	-3	559	-0.54%
2021/01/08	1	57.10	8	56.80	56.70	-7	553	-1.26%
2021/01/07	0	0.00	9	57.06	57.00	-9	554	-1.62%
2021/01/06	0	0.00	1	57.00	57.00	-1	558	-0.18%
2021/01/05	1	57.60	1	58.00	57.50	0	557	0.00%
2021/01/04	0	0.00	9	58.40	58.20	-9	556	-1.62%
2020/12/31	10	59.63	8	59.60	59.20	2	554	0.36%
2020/12/30	11	60.74	1	60.50	59.60	10	552	1.81%
2020/12/29	2	59.25	1	59.50	60.20	1	545	0.18%
2020/12/28	0	0.00	2	59.00	58.80	-2	543	-0.37%
2020/12/24	0	0.00	1	59.70	59.00	-1	549	-0.18%
2020/12/23	2	59.95	4	60.00	59.70	-2	549	-0.36%
2020/12/22	0	0.00	1	60.80	61.00	-1	557	-0.18%
2020/12/18	0	0.00	2	58.60	59.40	-2	555	-0.36%
2020/12/17	0	0.00	6	58.75	58.40	-6	559	-1.07%
2020/12/16	8	59.09	0.1	59.00	58.90	7.9	563	1.40%
2020/12/11	0	0.00	1	59.60	59.50	-1	565	-0.18%
2020/12/07	1	57.50	1	57.40	57.30	0	558	0.00%
2020/12/04	1	59.50	0	0.00	59.40	1	550	0.18%
2020/11/30	6	61.10	2	61.40	60.90	4	648	0.62%
2020/11/27	0	0.00	6	61.20	61.20	-6	660	-0.91%
2020/11/26	0	0.00	105	64.40	63.10	-105	651	-16.12%	大賣/鉅額交易
2020/11/25	100	65.40	1	65.40	65.40	99	624	15.84%
2020/11/23	6	61.40	22	61.23	61.00	-16	622	-2.57%
2020/11/20	10	60.67	1	60.60	61.00	9	646	1.39%
2020/11/19	3	60.00	8	59.83	60.40	-5	647	-0.77%
2020/11/18	12	59.14	1	59.10	59.80	11	647	1.70%
2020/11/17	4	58.20	4	57.88	58.30	0	653	0.00%
2020/11/16	0	0.00	3	57.83	57.30	-3	687	-0.44%
2020/11/13	11	57.28	1	57.10	57.90	10	700	1.43%
2020/11/12	3	57.50	6	57.02	56.70	-3	716	-0.42%
2020/11/11	1	57.80	15	57.86	57.60	-14	738	-1.90%
2020/11/10	2	60.05	2	59.50	59.10	0	739	0.00%
2020/11/09	3	59.40	1	59.20	59.50	2	753	0.27%
2020/11/06	3	59.30	5	59.06	58.90	-2	766	-0.26%
2020/11/05	5	59.06	0	0.00	58.70	5	791	0.63%
2020/11/04	1	58.80	0	0.00	58.60	1	810	0.12%
2020/11/03	4	59.55	2	59.55	58.70	2	830	0.24%
2020/11/02	15	57.57	2	57.50	57.40	13	858	1.51%
2020/10/30	1	57.30	1	57.50	56.70	0	869	0.00%
2020/10/29	0	0.00	4	57.60	57.50	-4	888	-0.45%
2020/10/28	2	59.90	7	59.44	58.80	-5	915	-0.55%
2020/10/27	10	59.54	0	0.00	59.50	10	938	1.07%
2020/10/26	0	0.00	11	60.18	59.10	-11	964	-1.14%
2020/10/23	11	60.69	0	0.00	60.50	11	988	1.11%
2020/10/22	1	60.10	6	60.70	60.00	-5	1,027	-0.49%
2020/10/21	5	61.46	0	0.00	61.40	5	1,066	0.47%
2020/10/20	1	61.80	3	61.63	61.30	-2	1,095	-0.18%
2020/10/19	3	61.10	7	61.00	61.10	-4	1,127	-0.35%
2020/10/15	0	0.00	9	62.83	62.00	-9	1,210	-0.74%
2020/10/14	12	63.71	7	63.46	63.10	5	1,271	0.39%
2020/10/13	8	62.20	0	0.00	62.10	8	1,358	0.59%
2020/10/08	0	0.00	1	64.40	64.30	-1	1,451	-0.07%
2020/10/05	0	0.00	13	65.68	65.80	-13	1,732	-0.75%
2020/09/30	12	64.69	0	0.00	64.60	12	1,886	0.64%
2020/09/28	1	65.50	0	0.00	65.60	1	2,116	0.05%
2020/09/25	1	65.00	7	66.47	65.20	-6	2,191	-0.27%
2020/09/24	2	69.10	0	0.00	68.50	2	2,207	0.09%
2020/09/23	0	0.00	9	68.90	68.60	-9	2,248	-0.40%
2020/09/22	1	70.00	1	69.70	69.30	0	2,276	0.00%
2020/09/21	6	71.03	17	71.23	70.60	-11	2,320	-0.47%
2020/09/18	19	70.77	0	0.00	70.90	19	2,371	0.80%
2020/09/17	1	70.30	1	70.20	70.10	0	2,414	0.00%
2020/09/16	0	0.00	10	70.94	70.20	-10	2,466	-0.41%
2020/09/15	11	70.89	0	0.00	71.00	11	2,515	0.44%
2020/09/14	1	70.10	0	0.00	70.00	1	2,645	0.04%
2020/09/11	1	70.00	0	0.00	69.70	1	2,849	0.04%
2020/09/10	0	0.00	2	71.65	71.10	-2	3,103	-0.06%
2020/09/07	0	0.00	1	72.20	71.60	-1	3,238	-0.03%
2020/09/04	5	72.90	0	0.00	73.40	5	3,256	0.15%
2020/09/03	12	76.46	93	82.52	75.00	-81	3,256	-2.49%
2020/09/02	80	76.50	0	0.00	76.50	80	3,205	2.50%
2020/09/01	0	0.00	5	69.74	69.60	-5	3,203	-0.16%
2020/08/31	0	0.00	6	71.07	70.70	-6	3,210	-0.19%
2020/08/27	0	0.00	1	72.40	71.30	-1	3,225	-0.03%
2020/08/26	8	72.51	5	71.60	72.80	3	3,250	0.09%
2020/08/25	0	0.00	46	69.28	69.00	-46	3,245	-1.42%
2020/08/24	10	70.24	21	69.23	69.60	-11	3,265	-0.34%
2020/08/21	48	68.96	0	0.00	69.20	48	3,282	1.46%
2020/08/20	1	71.10	57	67.03	67.70	-56	3,322	-1.69%
2020/08/19	1	72.50	3	71.87	71.40	-2	3,376	-0.06%
2020/08/18	2	71.80	9	72.27	71.70	-7	3,471	-0.20%
2020/08/17	0	0.00	17	70.25	70.30	-17	3,516	-0.48%
2020/08/13	0	0.00	10	72.05	71.00	-10	3,607	-0.28%
2020/08/12	0	0.00	14	73.11	73.00	-14	3,733	-0.37%
2020/08/11	6	73.17	29	73.68	71.80	-23	3,785	-0.61%
2020/08/10	0	0.00	16	75.94	75.40	-16	3,779	-0.42%
2020/08/07	1	77.90	3	77.57	77.40	-2	3,785	-0.05%
2020/08/06	2	80.25	2	79.30	78.60	0	3,797	0.00%
2020/08/05	0	0.00	6	78.30	78.30	-6	3,774	-0.16%
2020/08/04	1	78.90	14	79.35	79.00	-13	3,782	-0.34%
2020/08/03	3	79.57	8	79.08	80.70	-5	3,824	-0.13%
2020/07/31	1	78.10	15	78.18	77.50	-14	3,840	-0.36%
2020/07/30	2	76.35	39	76.91	79.10	-37	3,933	-0.94%
2020/07/29	18	74.61	17	75.89	76.10	1	3,988	0.03%
2020/07/28	29	75.08	14	72.24	73.10	15	3,984	0.38%
2020/07/27	3	76.00	32	76.39	76.00	-29	3,953	-0.73%
2020/07/24	4	74.60	12	76.73	74.60	-8	3,916	-0.20%
2020/07/23	1	81.00	4	78.50	77.60	-3	3,902	-0.08%
2020/07/22	12	80.73	34	80.10	80.00	-22	3,894	-0.56%
2020/07/21	16	77.04	211	77.21	77.20	-195	3,885	-5.02%	大賣/鉅額交易
2020/07/20	217	72.42	19	74.31	76.20	198	3,917	5.05%	大買/鉅額交易
2020/07/17	56	79.72	6	78.17	77.30	50	3,862	1.29%
2020/07/16	6	88.38	39	87.77	85.80	-33	3,787	-0.87%
2020/07/15	62	86.44	44	88.17	86.70	18	3,760	0.48%
2020/07/14	133	90.02	20	92.79	88.70	113	3,718	3.04%	大買/鉅額交易
2020/07/13	72	93.86	119	95.74	91.90	-47	3,670	-1.28%	大賣/
2020/07/10	137	99.88	5	102.20	98.00	132	3,593	3.67%	大買/鉅額交易
2020/07/09	36	102.03	89	100.26	102.50	-53	3,469	-1.53%
2020/07/08	61	95.54	134	94.12	97.00	-73	3,318	-2.20%	大賣/
2020/07/07	29	89.13	7	90.57	89.00	22	3,157	0.70%
2020/07/06	80	90.16	33	89.42	91.90	47	3,119	1.51%
2020/07/03	17	83.91	14	84.60	83.60	3	3,084	0.10%
2020/07/02	14	86.91	198	86.36	85.10	-184	3,074	-5.98%	大賣/鉅額交易
2020/07/01	57	83.97	66	82.77	84.50	-9	3,055	-0.29%
2020/06/30	9	86.27	308	85.64	85.50	-299	3,026	-9.88%	大賣/鉅額交易
2020/06/29	87	84.57	98	85.12	87.40	-11	2,988	-0.37%
2020/06/24	130	79.41	5	79.42	79.50	125	2,958	4.23%	大買/鉅額交易
2020/06/23	303	81.99	26	85.45	82.20	277	2,944	9.41%	大買/鉅額交易
2020/06/22	71	84.73	23	84.61	84.10	48	2,895	1.66%
2020/06/19	115	85.84	75	86.45	84.50	40	2,858	1.40%	大買/
2020/06/18	193	88.30	177	90.36	91.30	16	2,735	0.58%	大買/大賣/
2020/06/17	201	85.02	29	85.72	86.00	172	2,551	6.74%	大買/鉅額交易
2020/06/16	2	78.20	11	78.20	78.20	-9	2,357	-0.38%
2020/06/15	0	0.00	3	71.10	71.10	-3	2,293	-0.13%
2020/06/12	18	64.28	6	63.80	64.70	12	2,281	0.53%
2020/06/11	3	59.17	1	61.80	58.90	2	2,229	0.09%
2020/06/10	1	62.10	19	62.34	62.20	-18	2,206	-0.82%
2020/06/09	20	61.37	3	61.77	62.00	17	2,198	0.77%
2020/06/08	4	60.73	4	61.30	60.10	0	2,201	0.00%
2020/06/05	1	61.90	5	61.92	61.50	-4	2,188	-0.18%
2020/06/04	2	60.70	11	61.00	61.30	-9	2,182	-0.41%
2020/06/03	12	61.00	24	61.14	60.90	-12	2,174	-0.55%
2020/06/02	26	60.83	6	61.23	60.10	20	2,160	0.93%
2020/06/01	2	63.40	14	63.71	63.00	-12	2,130	-0.56%
2020/05/29	3	63.70	2	65.00	64.20	1	2,106	0.05%
2020/05/28	1	63.00	16	63.43	62.90	-15	2,083	-0.72%
2020/05/27	22	63.32	11	65.56	63.40	11	2,074	0.53%
2020/05/26	18	66.48	27	67.84	65.90	-9	2,029	-0.44%
2020/05/25	30	67.77	14	68.02	69.00	16	1,942	0.82%
2020/05/22	21	64.56	1	64.70	64.50	20	1,843	1.08%
2020/05/21	11	63.78	4	63.73	62.80	7	1,798	0.39%
2020/05/20	9	64.03	0	0.00	63.00	9	1,766	0.51%
2020/05/19	2	64.85	18	65.01	68.50	-16	1,695	-0.94%
2020/05/18	10	62.40	0	0.00	62.40	10	1,573	0.64%
2020/05/15	1	57.00	2	57.35	56.80	-1	1,523	-0.07%
2020/05/14	1	59.20	3	58.63	57.90	-2	1,507	-0.13%
2020/05/13	3	60.10	7	59.59	59.70	-4	1,485	-0.27%
2020/05/12	0	0.00	3	57.97	57.40	-3	1,456	-0.21%
2020/05/11	10	55.78	15	56.45	57.20	-5	1,455	-0.34%
2020/05/08	4	57.70	5	57.00	57.10	-1	1,438	-0.07%
2020/05/07	12	61.76	3	61.60	61.30	9	1,381	0.65%
2020/05/06	6	60.85	58	60.93	62.50	-52	1,345	-3.86%
2020/05/05	56	59.90	1	58.30	60.00	55	1,296	4.24%
2020/05/04	3	55.40	3	55.47	55.10	0	1,221	0.00%
2020/04/30	5	54.60	3	54.07	53.90	2	1,215	0.16%
2020/04/29	0	0.00	3	53.67	53.60	-3	1,224	-0.24%
2020/04/28	0	0.00	13	54.27	54.00	-13	1,220	-1.06%
2020/04/27	16	54.78	13	54.64	54.60	3	1,220	0.25%
2020/04/24	10	54.66	19	54.08	53.90	-9	1,193	-0.75%
2020/04/23	12	55.72	8	53.58	55.90	4	1,154	0.35%
2020/04/22	3	50.80	9	50.54	51.00	-6	1,081	-0.55%
2020/04/21	6	53.03	0	0.00	51.20	6	1,072	0.56%
2020/04/20	15	52.40	1	51.40	52.20	14	1,056	1.32%
2020/04/17	0	0.00	6	52.03	51.10	-6	1,049	-0.57%
2020/04/16	0	0.00	5	52.50	52.40	-5	1,041	-0.48%
2020/04/15	0	0.00	2	53.00	52.60	-2	1,031	-0.19%
2020/04/14	1	54.20	1	53.40	53.30	0	1,025	0.00%
2020/04/13	1	53.40	0	0.00	52.80	1	1,021	0.10%
2020/04/10	1	53.00	9	52.43	52.50	-8	1,017	-0.79%
2020/04/09	6	53.30	11	53.58	52.90	-5	1,014	-0.49%
2020/04/08	12	53.54	5	52.52	53.10	7	986	0.71%
2020/04/07	0	0.00	5	49.94	49.80	-5	948	-0.53%
2020/04/06	22	51.00	4	50.83	50.40	18	931	1.93%
2020/04/01	1	47.65	4	47.60	47.80	-3	903	-0.33%
2020/03/31	0	0.00	10	48.79	48.20	-10	901	-1.11%
2020/03/30	10	48.76	20	48.65	48.90	-10	893	-1.12%
2020/03/27	28	49.24	4	49.38	50.60	24	872	2.75%
2020/03/26	9	45.61	0	0.00	46.00	9	840	1.07%
2020/03/25	3	46.33	0	0.00	46.55	3	838	0.36%
2020/03/24	2	46.25	0	0.00	46.20	2	832	0.24%
2020/03/23	4	46.43	4	47.98	45.75	0	825	0.00%
2020/03/20	5	49.84	11	49.93	50.20	-6	803	-0.75%
2020/03/17	2	37.98	2	38.88	37.80	0	747	0.00%
2020/03/16	2	44.93	2	41.20	41.95	0	733	0.00%
2020/03/13	2	43.85	0	0.00	43.90	2	726	0.28%
2020/03/12	4	49.43	0	0.00	48.70	4	725	0.55%
2020/03/09	2	57.10	9	57.50	56.40	-7	707	-0.99%
2020/03/05	8	59.19	2	58.80	58.60	6	707	0.85%
2020/03/04	1	56.60	1	56.80	56.60	0	711	0.00%
2020/03/03	2	58.50	2	57.40	57.10	0	725	0.00%
2020/03/02	5	54.96	1	58.00	58.00	4	750	0.53%
2020/02/26	4	59.40	1	59.30	59.00	3	803	0.37%
2020/02/25	0	0.00	2	60.25	59.50	-2	881	-0.23%
2020/02/24	1	60.80	8	60.96	60.90	-7	883	-0.79%
2020/02/20	2	59.55	11.5	59.46	59.50	-9.5	859	-1.11%
2020/02/19	12.2	61.62	14	60.42	60.70	-1.8	847	-0.22%
2020/02/18	17	61.54	1	61.10	61.00	16	835	1.91%
2020/02/17	1	59.80	1	59.70	59.80	0	822	0.00%
2020/02/14	9	59.14	0	0.00	59.20	9	821	1.10%
2020/02/12	3	60.30	1	60.70	60.00	2	820	0.24%
2020/02/10	1	59.80	3	59.90	59.90	-2	808	-0.25%
2020/02/07	4	60.35	4	60.90	60.60	0	803	0.00%
2020/02/06	7	61.49	19	62.81	62.20	-12	792	-1.51%
2020/02/05	0	0.00	4	58.70	58.70	-4	727	-0.55%
2020/02/04	9	52.01	13	51.79	53.40	-4	723	-0.55%
2020/02/03	5	48.78	3	49.58	48.60	2	714	0.28%
2020/01/31	0	0.00	34	54.04	54.00	-34	720	-4.72%
2020/01/30	5	54.18	1	56.30	53.70	4	718	0.56%
2020/01/16	0	0.00	8	59.43	59.20	-8	708	-1.13%
2020/01/13	0	0.00	5	60.24	59.70	-5	712	-0.70%
2020/01/10	0	0.00	5	59.58	59.80	-5	705	-0.71%
2020/01/09	0	0.00	2	58.05	57.60	-2	700	-0.29%
2020/01/08	0	0.00	8	56.25	56.80	-8	707	-1.13%
2020/01/07	1	59.20	3	59.40	59.00	-2	705	-0.28%
2020/01/06	2	60.65	16	60.55	60.00	-14	700	-2.00%
2020/01/03	0	0.00	2	61.15	61.10	-2	698	-0.29%
2020/01/02	1	61.90	3	61.93	61.90	-2	704	-0.28%
2019/12/31	1	61.70	35	62.15	62.10	-34	707	-4.81%
2019/12/30	3	61.63	11	61.69	61.70	-8	705	-1.13%
2019/12/27	1	62.20	2	62.30	62.00	-1	705	-0.14%
2019/12/26	1	62.40	0	0.00	62.20	1	704	0.14%
2019/12/25	0	0.00	4	62.50	62.40	-4	706	-0.57%
2019/12/23	0	0.00	1	63.00	62.90	-1	708	-0.14%
2019/12/20	1	62.90	0	0.00	62.80	1	728	0.14%
2019/12/19	2	63.60	0	0.00	63.10	2	726	0.28%
2019/12/17	2	62.50	0	0.00	62.50	2	719	0.28%
2019/12/16	8	62.49	0	0.00	62.40	8	725	1.10%
2019/12/13	5	63.32	3	64.57	63.00	2	723	0.28%
2019/12/12	2	62.05	0	0.00	62.00	2	713	0.28%
2019/12/11	1	62.80	0	0.00	62.80	1	707	0.14%
2019/12/10	2	63.75	1	64.20	63.50	1	709	0.14%
2019/12/09	6	64.48	0	0.00	63.50	6	725	0.83%
2019/12/06	1	63.00	1	63.10	63.10	0	753	0.00%
2019/12/05	1	62.60	0	0.00	62.80	1	752	0.13%
2019/12/04	1	63.50	0	0.00	63.20	1	752	0.13%
2019/12/03	1	62.60	0	0.00	62.70	1	752	0.13%
2019/12/02	8	63.08	1	64.00	62.90	7	749	0.93%
2019/11/29	2	64.00	3	64.73	63.60	-1	748	-0.13%
2019/11/28	3	66.20	2	65.10	65.50	1	739	0.14%
2019/11/27	0	0.00	14	65.74	65.70	-14	728	-1.92%
2019/11/26	3	64.83	4	65.18	64.20	-1	705	-0.14%
2019/11/25	19	66.23	26	65.79	65.10	-7	687	-1.02%
2019/11/22	35	65.44	10	64.66	66.90	25	633	3.95%
2019/11/21	6	61.13	4	59.78	60.90	2	553	0.36%
2019/11/20	1	59.30	2	59.45	59.10	-1	547	-0.18%
2019/11/19	1	60.00	2	59.75	59.50	-1	556	-0.18%
2019/11/18	2	58.90	7	59.09	59.00	-5	560	-0.89%
2019/11/15	2	59.50	34	59.30	59.40	-32	566	-5.65%
2019/11/14	20	60.15	2	60.20	60.20	18	563	3.19%
2019/11/13	0	0.00	7	60.44	60.20	-7	571	-1.23%
2019/11/12	0	0.00	10	60.65	61.00	-10	595	-1.68%
2019/11/11	0	0.00	20	60.97	60.50	-20	605	-3.30%
2019/11/07	15	61.87	1	61.60	61.40	14	638	2.19%
2019/11/06	0	0.00	2	61.40	61.10	-2	640	-0.31%
2019/11/05	0	0.00	2	61.40	61.10	-2	644	-0.31%
2019/11/04	2	61.80	4	61.70	61.60	-2	657	-0.30%
2019/11/01	0	0.00	3	61.90	62.20	-3	679	-0.44%
2019/10/31	0	0.00	7	61.63	61.50	-7	685	-1.02%
2019/10/30	38	62.37	3	61.10	62.80	35	689	5.08%
2019/10/29	0	0.00	4	60.30	60.00	-4	693	-0.58%
2019/10/28	0	0.00	13	60.24	60.10	-13	754	-1.72%
2019/10/25	0	0.00	12	60.83	60.70	-12	762	-1.57%
2019/10/24	2	61.10	1	60.90	61.30	1	768	0.13%
2019/10/22	4	60.68	0.1	60.50	60.50	3.9	799	0.49%
2019/10/21	0	0.00	7	60.34	60.30	-7	810	-0.86%
2019/10/18	0	0.00	7	60.89	60.90	-7	823	-0.85%
2019/10/17	2	60.60	20	60.54	60.70	-18	849	-2.12%
2019/10/16	0	0.00	54	60.67	60.40	-54	915	-5.90%
2019/10/15	0	0.00	10	61.57	61.50	-10	926	-1.08%
2019/10/14	0	0.00	7	62.14	61.90	-7	943	-0.74%
2019/10/09	0	0.00	12	62.25	62.10	-12	953	-1.26%
2019/10/08	1	63.50	12	63.71	62.70	-11	968	-1.14%
2019/10/07	1	61.80	12	62.03	61.80	-11	990	-1.11%
2019/10/04	0	0.00	1	62.80	62.50	-1	992	-0.10%
2019/10/03	0	0.00	3	63.30	63.00	-3	1,004	-0.30%
2019/10/02	0	0.00	2	62.80	62.70	-2	1,029	-0.19%
2019/10/01	6	62.67	6	62.70	62.60	0	1,040	0.00%
2019/09/27	0	0.00	3	63.33	63.10	-3	1,055	-0.28%
2019/09/26	8	64.14	3	64.00	63.60	5	1,085	0.46%
2019/09/25	13	64.69	2	64.75	64.30	11	1,136	0.97%
2019/09/24	16	63.33	6	63.32	63.00	10	1,127	0.89%
2019/09/23	15	63.51	1	63.20	63.10	14	1,141	1.23%
2019/09/20	2	63.30	2	62.80	63.10	0	1,143	0.00%
2019/09/19	21	63.55	1	63.10	63.40	20	1,143	1.75%
2019/09/18	19.8	62.45	0	0.00	62.30	19.8	1,143	1.73%
2019/09/17	8	62.71	5	62.70	62.50	3	1,152	0.26%
2019/09/16	9	62.17	2	62.10	62.10	7	1,170	0.60%
2019/09/12	0	0.00	4	62.58	62.70	-4	1,196	-0.33%
2019/09/11	2	63.20	35	63.21	62.90	-33	1,196	-2.76%
2019/09/10	35	64.78	10	64.70	64.90	25	1,182	2.11%
2019/09/09	25	61.63	0	0.00	61.60	25	1,149	2.17%
2019/09/06	16	61.38	9	61.48	61.20	7	1,152	0.61%
2019/09/05	12	62.18	0	0.00	62.00	12	1,155	1.04%
2019/09/04	5	62.64	0	0.00	62.50	5	1,162	0.43%
2019/09/03	12	62.30	0	0.00	62.20	12	1,186	1.01%
2019/09/02	18	62.58	0	0.00	62.10	18	1,184	1.52%
2019/08/30	12	61.73	1	61.70	61.30	11	1,185	0.93%
2019/08/29	9	62.14	0	0.00	61.80	9	1,190	0.76%
2019/08/28	0	0.00	1	60.60	61.00	-1	1,192	-0.08%
2019/08/27	0	0.00	0.1	60.30	60.70	-0.1	1,196	-0.01%
2019/08/26	0	0.00	14	60.75	60.60	-14	1,200	-1.17%
2019/08/23	1	61.80	0	0.00	61.70	1	1,201	0.08%
2019/08/22	1	62.90	0	0.00	61.80	1	1,206	0.08%
2019/08/21	2	62.75	0	0.00	62.70	2	1,212	0.16%
2019/08/20	5	64.12	0	0.00	63.50	5	1,229	0.41%
2019/08/19	0	0.00	3	64.00	64.00	-3	1,274	-0.24%
2019/08/16	5	63.44	21	63.37	63.30	-16	1,294	-1.24%
2019/08/15	20	66.10	33	63.50	64.40	-13	1,299	-1.00%
2019/08/14	0	61.00	30	62.05	61.40	-30	1,280	-2.34%
2019/08/13	1.1	61.93	46	61.56	62.10	-45	1,278	-3.52%
2019/08/12	0	0.00	13	60.05	59.30	-13	1,267	-1.03%
2019/08/08	1	60.80	4	62.25	61.30	-3	1,271	-0.24%
2019/08/07	0	0.00	10	62.77	62.00	-10	1,289	-0.78%
2019/08/06	3	60.53	5	61.64	62.40	-2	1,322	-0.15%
2019/08/05	1	61.50	67	64.91	61.30	-66	1,331	-4.96%
2019/08/02	4	66.90	32	66.90	66.90	-28	1,318	-2.12%
2019/08/01	6	67.20	26	66.79	66.70	-20	1,336	-1.50%
2019/07/31	2	66.50	64	66.49	66.70	-62	1,333	-4.65%
2019/07/30	15	69.68	54	70.27	68.80	-39	1,316	-2.96%
2019/07/29	1	75.90	2	75.65	75.30	-1	1,276	-0.08%
2019/07/26	1	76.60	0	0.00	76.60	1	1,277	0.08%
2019/07/25	19	77.07	0	0.00	76.90	19	1,279	1.48%
2019/07/24	9	78.66	3	77.97	77.80	6	1,293	0.46%
2019/07/23	0	0.00	14.2	77.20	76.70	-14.2	1,331	-1.07%
2019/07/22	1	77.40	32	77.67	77.40	-31	1,352	-2.29%
2019/07/19	0	0.00	43.1	78.37	78.10	-43.1	1,350	-3.19%
2019/07/18	108	81.04	4	80.82	79.50	104	1,346	7.72%	大買/鉅額交易
2019/07/17	41	76.75	8	76.50	77.30	33	1,318	2.50%
2019/07/16	89	76.46	1	76.90	76.60	88	1,320	6.66%
2019/07/15	0	0.00	18	74.29	74.90	-18	1,327	-1.36%
2019/07/12	1	73.80	41.1	74.27	73.90	-40.1	1,371	-2.93%
2019/07/11	3	74.90	78.1	75.20	74.70	-75.1	1,413	-5.31%
2019/07/10	3	76.93	6.1	76.76	76.80	-3.1	1,488	-0.21%
2019/07/09	1	76.80	29.3	77.00	76.20	-28.3	1,544	-1.83%
2019/07/08	10	77.72	90.2	77.56	77.10	-80.2	1,728	-4.64%
2019/07/05	0	0.00	32.1	79.54	79.50	-32.1	1,728	-1.86%
2019/07/04	26	79.03	0	0.00	79.70	26	1,721	1.51%
2019/07/03	6	79.82	18.1	79.04	78.60	-12.1	1,713	-0.70%
2019/07/02	118	79.50	14	79.51	79.70	104	1,696	6.13%	大買/鉅額交易
2019/07/01	68	75.80	1	75.79	76.10	67	1,669	4.01%
2019/06/28	109	75.68	2	75.80	75.70	107	1,663	6.43%	大買/鉅額交易
2019/06/27	0.1	74.50	12	74.94	74.50	-12	1,662	-0.72%
2019/06/26	0	0.00	34	73.73	74.20	-34	1,662	-2.05%
2019/06/25	0	0.00	29	74.44	74.00	-29	1,664	-1.74%
2019/06/24	1	74.80	41	74.94	75.20	-40	1,663	-2.40%
2019/06/21	10	76.29	11	76.28	74.60	-1	1,657	-0.06%
2019/06/20	101	75.88	0	0.00	76.50	101	1,652	6.11%	大買/鉅額交易
2019/06/19	25	73.83	0	0.00	73.90	25	1,640	1.52%
2019/06/18	10	73.92	0.2	73.60	73.30	9.9	1,642	0.60%
2019/06/17	50	74.41	0	0.00	74.10	50	1,652	3.03%
2019/06/14	32	73.77	8	73.75	73.50	24	1,658	1.45%
2019/06/13	0	0.00	24	73.60	73.30	-24	1,687	-1.42%
2019/06/12	0	75.10	18	74.23	74.00	-18	1,750	-1.03%
2019/06/11	20.1	76.09	21	75.32	75.20	-1	1,778	-0.05%
2019/06/10	12	73.58	4	73.30	73.30	8	1,780	0.45%
2019/06/06	0	73.30	26	73.41	73.00	-26	1,787	-1.45%
2019/06/05	15.1	74.49	0	0.00	74.10	15.1	1,789	0.84%
2019/06/04	0	0.00	6	73.33	74.00	-6	1,787	-0.34%
2019/06/03	0	73.70	13	73.47	72.90	-13	1,793	-0.72%
2019/05/31	3	73.90	6	73.45	73.60	-3	1,808	-0.17%
2019/05/30	3.1	74.03	2	73.95	73.80	1.1	1,816	0.06%
2019/05/29	2	73.35	2	73.80	73.20	0	1,831	0.00%
2019/05/28	1	72.80	4	73.33	72.80	-3	1,863	-0.16%
2019/05/27	6	74.77	48	75.19	74.30	-42	1,881	-2.23%
2019/05/24	20	78.26	66	78.08	77.20	-46	1,906	-2.41%
2019/05/23	10	73.40	55	72.44	73.60	-45	1,891	-2.38%
2019/05/22	38	72.11	27	71.90	71.80	11	1,925	0.57%
2019/05/21	22	70.29	12.1	70.00	70.50	9.9	1,940	0.51%
2019/05/20	18	69.78	29.1	70.12	69.80	-11.1	1,973	-0.56%
2019/05/17	5	70.20	5	69.84	69.80	0	2,034	0.00%
2019/05/16	3	71.30	57	72.21	70.90	-54	2,139	-2.52%
2019/05/15	1	73.60	106	73.18	73.40	-105	2,204	-4.76%	大賣/鉅額交易
2019/05/14	35	66.86	127	71.79	72.90	-92	2,199	-4.18%	大賣/
2019/05/13	37	68.29	28	70.05	67.50	9	2,186	0.41%
2019/05/10	25	72.31	34	72.31	71.00	-9	2,198	-0.41%
2019/05/09	12	72.38	72	73.49	72.00	-60	2,195	-2.73%
2019/05/08	7	75.50	9	75.87	75.30	-2	2,183	-0.09%
2019/05/07	2	77.30	45	77.10	76.60	-43	2,187	-1.97%
2019/05/06	2	76.90	199	77.60	76.80	-197	2,205	-8.93%	大賣/鉅額交易
2019/05/03	22	76.30	54	76.80	76.40	-32	2,244	-1.43%
2019/05/02	9	75.89	0	0.00	75.80	9	2,249	0.40%
2019/04/30	80	75.34	3	75.53	76.50	77	2,278	3.38%
2019/04/29	20	77.44	182	78.31	75.70	-162	2,263	-7.16%	大賣/鉅額交易
2019/04/26	24	82.70	188	82.77	82.00	-164	2,222	-7.38%	大賣/鉅額交易
2019/04/25	29	82.13	10	81.60	81.60	19	2,217	0.86%
2019/04/24	82	82.67	57	82.17	81.70	25	2,264	1.10%
2019/04/23	14	83.84	162	83.66	83.30	-148	2,294	-6.45%	大賣/鉅額交易
2019/04/22	33	82.26	24	82.64	82.00	9	2,285	0.39%
2019/04/19	45	82.10	47	82.39	81.90	-2	2,308	-0.09%
2019/04/18	202	81.37	6	83.95	80.50	196	2,343	8.37%	大買/鉅額交易
2019/04/17	17.4	84.25	102	84.38	83.50	-84.6	2,381	-3.55%	大賣/
2019/04/16	76	86.31	52	84.28	87.00	24	2,398	1.00%
2019/04/15	186.1	80.58	13	80.12	80.00	173.1	2,353	7.35%	大買/鉅額交易
2019/04/12	90	82.40	109	82.97	80.30	-19	2,396	-0.79%	大賣/
2019/04/11	3	81.40	6	81.40	81.40	-3	2,283	-0.13%
2019/04/09	0	0.00	1	67.30	67.30	-1	2,315	-0.04%
2019/04/08	17	61.14	67	61.16	61.20	-50	2,314	-2.16%
2019/04/03	46	60.44	10	58.82	61.00	36	2,311	1.56%
2019/04/02	0	57.80	10	57.69	57.60	-10	2,295	-0.44%
2019/04/01	0	0.00	21	58.04	57.80	-21	2,295	-0.91%
2019/03/29	0	0.00	43	59.34	59.00	-43	2,286	-1.88%
2019/03/28	0	0.00	22	59.84	59.30	-22	2,299	-0.96%
2019/03/27	2	59.00	18	58.98	59.60	-16	2,337	-0.68%
2019/03/26	0	0.00	27	59.18	59.00	-27	2,348	-1.15%
2019/03/25	9	58.12	18	58.83	58.70	-9	2,384	-0.38%
2019/03/22	2	58.00	13	58.35	58.20	-11	2,426	-0.45%
2019/03/21	0.1	59.30	12	59.48	59.30	-11.9	2,413	-0.49%
2019/03/20	4	59.35	15.1	60.31	59.20	-11.1	2,430	-0.46%
2019/03/19	3	61.33	32	61.17	60.70	-29	2,420	-1.20%
2019/03/18	52	59.70	4	59.95	60.00	48	2,413	1.99%
2019/03/15	11	62.31	186	63.54	62.00	-175	2,387	-7.33%	大賣/鉅額交易
2019/03/14	25	68.63	16	67.33	66.50	9	2,331	0.39%
2019/03/13	26	67.21	1	66.80	66.80	25	2,315	1.08%
2019/03/12	2	65.90	13	66.09	65.90	-11	2,319	-0.47%
2019/03/11	1	65.70	23	64.93	65.70	-22	2,320	-0.95%
2019/03/08	1	65.70	19	65.35	65.50	-18	2,332	-0.77%
2019/03/07	6	66.02	10	66.10	65.00	-4	2,340	-0.17%
2019/03/06	0	66.20	5	66.64	66.10	-5	2,334	-0.21%
2019/03/05	2	66.90	8	66.19	65.60	-6	2,329	-0.26%
2019/03/04	1	66.40	66	66.70	66.10	-65	2,320	-2.80%
2019/02/27	123	65.68	3	67.37	67.50	120	2,307	5.20%	大買/鉅額交易
2019/02/26	2.1	65.87	13	65.80	65.00	-10.9	2,278	-0.48%
2019/02/25	12	68.17	22	67.23	67.00	-10	2,254	-0.44%
2019/02/22	3.1	66.58	24	66.78	66.30	-20.9	2,219	-0.94%
2019/02/21	37	69.05	91	68.31	67.00	-54	2,202	-2.45%
2019/02/20	43	66.96	9	67.29	66.60	34	2,145	1.58%
2019/02/19	7	67.04	22	66.95	66.70	-15	2,123	-0.71%
2019/02/18	32	67.53	61	67.00	68.00	-29	2,089	-1.39%
2019/02/15	152	66.94	50	64.29	67.00	102	2,027	5.03%	大買/鉅額交易
2019/02/14	153	60.98	32	61.46	62.30	121	1,917	6.31%	大買/鉅額交易
2019/02/13	6	56.70	9	56.99	56.70	-3	1,856	-0.16%
2019/02/12	30	57.87	4	57.43	57.20	26	1,881	1.38%
2019/02/11	115.1	58.03	22	56.30	57.40	93.1	1,888	4.93%	大買/
2019/01/30	7	55.49	9	55.29	55.10	-2	1,856	-0.11%
2019/01/29	1	55.10	7	55.90	55.10	-6	1,853	-0.32%
2019/01/28	6	56.02	1	56.90	55.70	5	1,850	0.27%
2019/01/25	18	56.02	13	55.92	55.80	5	1,851	0.27%
2019/01/24	135	56.86	14	56.94	57.00	121	1,836	6.59%	大買/鉅額交易
2019/01/23	7	54.29	12	54.44	54.40	-5	1,784	-0.28%
2019/01/22	20.1	54.81	191	54.47	54.30	-170.9	1,777	-9.62%	大賣/鉅額交易
2019/01/21	74	52.42	28	52.85	52.50	46	1,763	2.61%
2019/01/18	29	53.16	86	53.61	52.90	-57	1,771	-3.22%
2019/01/17	104	53.53	7	53.66	53.30	97	1,780	5.45%	大買/
2019/01/16	251	53.43	16	54.46	52.70	235	1,783	13.17%	大買/鉅額交易
2019/01/15	33	57.22	117	56.65	55.70	-84	1,786	-4.70%	大賣/
2019/01/14	36	57.66	21	57.51	57.60	15	1,753	0.86%
2019/01/11	111	56.99	4	56.68	56.30	107	1,739	6.15%	大買/鉅額交易
2019/01/10	145.1	57.36	39	56.75	56.10	106.1	1,704	6.22%	大買/鉅額交易
2019/01/09	157	58.02	96	57.41	57.50	61	1,661	3.67%	大買/
2019/01/08	113	56.13	31	54.95	57.20	82	1,590	5.16%	大買/
2019/01/07	60	52.03	44	51.88	52.00	16	1,543	1.04%
2019/01/04	48	50.58	106	50.25	52.00	-58	1,536	-3.78%	大賣/
2019/01/03	187	48.19	7	48.28	48.50	180	1,433	12.56%	大買/鉅額交易
2019/01/02	17	44.43	12	45.03	44.10	5	1,431	0.35%
2018/12/28	47	43.91	3	42.45	45.05	44	1,478	2.98%
2018/12/27	20	42.36	0	0.00	42.00	20	1,559	1.28%
2018/12/26	9	42.00	1	42.75	41.70	8	1,644	0.49%
2018/12/25	1	43.30	12	42.41	42.10	-11	1,682	-0.65%
2018/12/24	2	41.90	28	41.91	42.00	-26	1,678	-1.55%
2018/12/22	0	0.00	3	41.95	42.00	-3	1,682	-0.18%
2018/12/21	20	42.11	15	42.48	42.55	5	1,692	0.30%
2018/12/20	43	44.31	10	44.14	43.60	33	1,683	1.96%
2018/12/19	1	44.00	2	43.45	42.55	-1	1,647	-0.06%
2018/12/18	23	43.40	52	43.44	43.50	-29	1,637	-1.77%
2018/12/17	105	43.36	6	42.68	44.75	99	1,601	6.18%	大買/
2018/12/14	0	0.00	22	41.20	40.70	-22	1,557	-1.41%
2018/12/13	22	42.25	8	41.66	41.40	14	1,582	0.88%
2018/12/12	0	0.00	7	39.40	39.35	-7	1,571	-0.45%
2018/12/11	2	39.55	6	39.45	39.05	-4	1,644	-0.24%
2018/12/10	1	39.50	27	39.45	39.00	-26	1,703	-1.53%
2018/12/07	0	0.00	45	39.93	39.85	-45	1,789	-2.51%
2018/12/06	15	41.23	25	41.31	39.90	-10	1,788	-0.56%
2018/12/05	35	43.34	11	43.55	43.00	24	1,788	1.34%
2018/12/04	13	42.27	8	42.41	41.40	5	1,776	0.28%
2018/12/03	73	42.37	9	42.08	42.10	64	1,811	3.53%
2018/11/30	43	41.82	2	42.00	41.50	41	1,814	2.26%
2018/11/29	13	41.20	1	40.65	40.70	12	1,811	0.66%
2018/11/28	1	41.50	4	40.74	41.05	-3	1,802	-0.17%
2018/11/27	1	39.60	4	39.53	40.00	-3	1,790	-0.17%
2018/11/26	1	39.25	1	39.30	39.55	0	1,783	0.00%
2018/11/23	3	40.50	14	40.09	39.70	-11	1,773	-0.62%
2018/11/22	0	0.00	2	41.03	41.15	-2	1,759	-0.11%
2018/11/21	13	41.57	5	41.40	41.00	8	1,750	0.46%
2018/11/20	28	42.50	14	42.68	41.80	14	1,744	0.80%
2018/11/19	3	40.18	0	0.00	40.00	3	1,722	0.17%
2018/11/16	1	40.10	1	39.95	40.00	0	1,716	0.00%
2018/11/15	2	39.35	7	39.46	39.65	-5	1,707	-0.29%
2018/11/14	1	40.35	9	40.82	40.15	-8	1,700	-0.47%
2018/11/13	22	40.57	2	41.40	40.90	20	1,691	1.18%
2018/11/12	6	41.58	7	41.24	41.10	-1	1,682	-0.06%
2018/11/09	7	43.66	89	43.77	43.05	-82	1,661	-4.94%
2018/11/08	14	39.72	14	39.94	42.50	0	1,612	0.00%
2018/11/07	0	0.00	5	38.65	38.65	-5	1,577	-0.32%
2018/11/06	0	0.00	18	39.03	38.65	-18	1,577	-1.14%
2018/11/05	8	39.14	37	39.57	38.50	-29	1,577	-1.84%
2018/11/02	13	40.57	7	40.27	40.00	6	1,564	0.38%
2018/11/01	24	40.40	4	41.19	40.50	20	1,548	1.29%
2018/10/31	2	41.00	21	41.47	40.40	-19	1,535	-1.24%
2018/10/30	19	40.61	0	0.00	40.15	19	1,525	1.25%
2018/10/29	1	40.60	1	43.35	40.60	0	1,518	0.00%
2018/10/26	1	44.80	9	44.88	43.10	-8	1,492	-0.54%
2018/10/25	8	42.78	0	0.00	43.50	8	1,469	0.54%
2018/10/24	3	45.07	79	45.27	44.10	-76	1,441	-5.27%
2018/10/23	62	45.11	93	45.19	46.30	-31	1,409	-2.20%
2018/10/22	23	40.64	29	41.12	42.55	-6	1,343	-0.45%
2018/10/19	12	38.96	41	38.75	38.70	-29	1,320	-2.20%
2018/10/18	31	40.46	8	40.29	39.65	23	1,298	1.77%
2018/10/17	7	41.56	29	41.20	41.10	-22	1,285	-1.71%
2018/10/16	4	40.11	67	40.52	41.00	-63	1,263	-4.99%
2018/10/15	60	39.50	44	40.53	39.90	16	1,237	1.29%
2018/10/12	94	38.18	21	38.04	38.15	73	1,206	6.05%
2018/10/09	54	45.27	4	45.68	43.95	50	1,142	4.38%
2018/10/08	4	50.35	78	51.08	48.80	-74	1,059	-6.99%
2018/10/05	213	51.68	233	51.30	52.30	-20	988	-2.02%	大買/大賣/
2018/10/04	312	49.47	18	48.57	50.40	294	862	34.09%	大買/鉅額交易
2018/10/03	52	46.99	117	44.28	45.85	-65	767	-8.47%	大賣/
2018/10/02	35	48.55	0	0.00	48.55	35	712	4.91%
2018/10/01	25	49.00	0	0.00	49.00	25	700	3.57%
2018/09/28	15	49.37	0	0.00	49.30	15	692	2.17%
2018/09/27	11	48.00	0	0.00	48.00	11	678	1.62%
2018/09/26	19	48.20	0	0.00	48.20	19	665	2.85%
2018/09/21	10	46.60	0	0.00	46.60	10	648	1.54%
2018/09/18	0	0.00	4	45.56	45.55	-4	595	-0.67%
2018/09/17	7	47.96	16	47.59	50.60	-9	581	-1.55%
2018/09/14	15	44.37	7	43.41	46.05	8	505	1.58%
2018/09/13	11	43.94	14	46.02	41.90	-3	441	-0.68%
2018/09/12	0	0.00	65	43.60	43.60	-65	349	-18.62%
2018/09/11	10	39.65	6	39.65	39.65	4	340	1.18%
2018/09/10	1	36.05	0	0.00	36.05	1	335	0.30%
2018/09/07	43	32.79	7	32.63	32.80	36	314	11.45%
2018/09/06	33	29.85	0	0.00	29.85	33	267	12.32%
2018/09/05	1	25.00	0	0.00	27.15	1	246	0.41%
2018/08/28	7	26.09	0	0.00	26.15	7	235	2.98%
2018/08/27	1	25.80	0	0.00	26.05	1	238	0.42%
2018/08/21	1	25.45	0	0.00	25.45	1	241	0.41%
2018/08/10	1	26.95	0	0.00	28.00	1	239	0.42%
2018/08/06	1	27.60	2	28.00	27.50	-1	224	-0.45%
2018/07/19	1	29.65	0	0.00	29.80	1	235	0.42%
2018/07/12	2	30.00	1	30.85	30.65	1	259	0.38%
2018/07/05	1	30.00	0	0.00	30.10	1	284	0.35%
2018/07/02	0	0.00	3	32.40	32.25	-3	306	-0.98%
2018/06/28	1	32.55	0	0.00	32.55	1	316	0.32%
2018/06/26	1	33.05	0	0.00	32.90	1	333	0.30%
2018/06/20	0	0.00	5	33.84	33.70	-5	374	-1.34%
2018/06/19	11	34.64	1	34.15	34.50	10	385	2.59%
2018/06/11	1	32.85	0	0.00	32.85	1	456	0.22%
2018/05/28	1	33.00	7	33.30	33.00	-6	467	-1.28%
2018/05/22	1	34.00	0	0.00	33.65	1	470	0.21%
2018/05/14	0	0.00	4	33.50	33.50	-4	482	-0.83%
2018/05/10	0	0.00	2	33.50	34.10	-2	487	-0.41%
2018/05/07	0	0.00	3	34.25	34.20	-3	490	-0.61%
2018/05/02	0	0.00	1	35.10	35.00	-1	498	-0.20%
2018/04/26	1	34.20	0	0.00	34.60	1	498	0.20%
2018/04/18	0	0.00	10	36.12	36.00	-10	552	-1.81%
2018/04/17	0	0.00	11	36.00	36.00	-11	550	-2.00%
2018/04/13	1	38.30	0	0.00	38.25	1	540	0.18%
2018/04/12	10	38.75	0	0.00	38.90	10	540	1.85%
2018/04/09	0	0.00	5	39.12	39.30	-5	531	-0.94%
2018/04/03	0	0.00	10	37.90	37.95	-10	519	-1.93%
2018/04/02	2	38.10	0	0.00	38.10	2	515	0.39%
2018/03/31	7	38.27	0	0.00	38.35	7	510	1.37%
2018/03/30	5	38.55	0	0.00	38.20	5	506	0.99%
2018/03/29	0	0.00	5	39.05	39.00	-5	502	-0.99%
2018/03/28	5	38.60	1	39.00	38.50	4	493	0.81%
2018/03/23	3	36.40	0	0.00	36.35	3	464	0.65%
2018/03/22	5	39.00	0	0.00	37.55	5	454	1.10%
2018/03/21	1	38.85	5	39.20	38.80	-4	439	-0.91%
2018/03/20	13	37.96	6	38.44	37.80	7	424	1.65%
2018/03/19	0	38.80	10	38.36	38.75	-10	421	-2.38%
2018/03/16	15	34.97	22	36.33	38.00	-7	391	-1.79%
2018/03/15	15	34.40	0	0.00	34.55	15	384	3.90%
2018/03/13	0	0.00	1	33.90	33.90	-1	389	-0.27%
2018/03/09	3	34.80	0	0.00	34.40	3	385	0.78%
2018/03/08	1	34.40	0	0.00	34.80	1	385	0.26%
2018/03/07	0	0.00	3	34.25	34.60	-3	379	-0.79%
2018/03/06	1	33.55	0	0.00	33.35	1	375	0.27%
2018/03/05	0	0.00	1	33.30	33.45	-1	391	-0.26%
2018/02/21	0	0.00	1	32.30	32.25	-1	396	-0.25%
2018/02/12	3	31.20	3.3	31.79	31.75	-0.3	407	-0.07%
2018/02/06	2	33.53	0	0.00	32.75	2	414	0.48%
2018/01/31	0	0.00	1	36.00	36.05	-1	412	-0.24%
2018/01/30	1	36.30	2	36.80	36.40	-1	412	-0.24%
2018/01/26	2	37.65	1	37.40	37.00	1	409	0.24%
2018/01/19	3	38.20	0	0.00	38.30	3	408	0.73%
2018/01/18	1	38.35	0	0.00	38.10	1	410	0.24%
2018/01/17	2	38.50	0	0.00	38.00	2	418	0.48%
2018/01/16	2	39.93	3	40.43	39.10	-1	428	-0.23%
2018/01/15	0	0.00	3	37.15	39.60	-3	402	-0.75%
2018/01/12	1	36.10	0	0.00	36.30	1	372	0.27%
2018/01/10	0	0.00	2	36.33	36.40	-2	379	-0.53%
2018/01/09	0	0.00	1	36.15	36.20	-1	387	-0.26%
2018/01/08	2	36.60	1	36.80	36.55	1	393	0.25%
2018/01/05	1	36.10	0	0.00	35.90	1	394	0.25%
2018/01/04	2	35.90	6	36.44	36.35	-4	396	-1.01%
2018/01/03	1	35.60	0	0.00	35.50	1	397	0.25%
2018/01/02	0	0.00	2	35.40	35.40	-2	404	-0.49%