公準 (3178)-凱基-台北券商分點個股進出

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

公準

(3178)

可現股當沖

股價
124.0
漲跌
▼4.5
漲幅
-3.50%
成交量
2,205張
產業
上櫃半導體類股
153人加入追蹤

立即追蹤
本地時間:14:30(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

公準 (3178)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
2024/04/19	100	122.89	72	124.19	124.00	28	1,628	1.72%
2024/04/18	64	127.80	35	127.96	128.50	29	1,597	1.82%
2024/04/17	149	133.90	87	134.99	132.00	62	1,575	3.94%	大買/
2024/04/16	213	126.62	395	129.95	130.00	-182	1,530	-11.89%	大買/大賣/鉅額交易
2024/04/15	85	131.38	141	132.71	136.00	-56	1,483	-3.77%	大賣/
2024/04/12	323	132.57	187	132.01	134.50	136	1,454	9.35%	大買/大賣/鉅額交易
2024/04/11	65	131.32	246	130.38	129.50	-181	1,386	-13.06%	大賣/鉅額交易
2024/04/10	61	129.68	40	131.74	128.50	21	1,387	1.51%
2024/04/09	191	129.64	125	129.31	130.00	66	1,388	4.75%	大買/大賣/
2024/04/08	58	126.47	94	128.92	125.50	-36	1,361	-2.64%
2024/04/03	149	132.90	187.1	133.27	132.00	-38.1	1,338	-2.85%	大買/大賣/
2024/04/02	98	130.96	113	131.21	130.50	-15	1,291	-1.16%	大賣/
2024/04/01	212	122.38	37.4	123.01	130.50	174.6	1,252	13.94%	大買/鉅額交易
2024/03/29	37	120.55	84	119.68	119.00	-47	1,226	-3.83%
2024/03/28	83	119.02	115	119.23	118.50	-32	1,217	-2.63%	大賣/
2024/03/27	160	118.90	56	119.94	119.00	104	1,213	8.57%	大買/鉅額交易
2024/03/26	106	118.81	182	117.44	114.00	-76	1,203	-6.32%	大買/大賣/
2024/03/25	68	116.92	59	117.42	118.00	9	1,216	0.74%
2024/03/22	70	114.16	42	113.32	114.00	28	1,214	2.31%
2024/03/21	20	113.00	27	113.35	112.50	-7	1,224	-0.57%
2024/03/20	44	116.27	72	114.49	112.50	-28	1,228	-2.28%
2024/03/19	8	115.56	48	115.44	115.00	-40	1,225	-3.26%
2024/03/18	95	116.06	50	116.10	117.00	45	1,233	3.65%
2024/03/15	37	113.82	42	114.56	117.00	-5	1,230	-0.41%
2024/03/14	57	112.25	11	111.73	111.50	46	1,229	3.74%
2024/03/13	100	114.28	87	114.55	114.00	13	1,232	1.06%
2024/03/12	12	113.67	0	0.00	113.50	12	1,241	0.97%
2024/03/11	51	112.20	36	112.67	113.00	15	1,259	1.19%
2024/03/08	209	110.33	183	111.86	111.50	26	1,266	2.05%	大買/大賣/
2024/03/07	162	116.14	142	119.00	114.50	20	1,293	1.55%	大買/大賣/
2024/03/06	133	122.94	103	123.25	123.50	30	1,301	2.30%	大買/大賣/
2024/03/05	47	119.84	127	120.71	120.00	-80	1,309	-6.11%	大賣/
2024/03/04	117	123.05	157	125.23	121.50	-40	1,362	-2.94%	大買/大賣/
2024/03/01	184	126.65	227	126.80	130.00	-43	1,343	-3.20%	大買/大賣/
2024/02/29	24	122.67	83	122.33	122.00	-59	1,304	-4.52%
2024/02/27	76	122.51	87.2	125.30	122.00	-11.2	1,298	-0.86%
2024/02/26	54	125.66	59	124.06	125.50	-5	1,280	-0.39%
2024/02/23	405.1	127.02	317	130.02	125.50	88.1	1,257	7.01%	大買/大賣/
2024/02/22	168	120.56	235	122.83	128.50	-67	1,168	-5.73%	大買/大賣/
2024/02/21	152	115.79	79	115.10	117.00	73	1,091	6.69%	大買/
2024/02/20	284	118.95	448	120.53	116.50	-164	1,066	-15.37%	大買/大賣/鉅額交易
2024/02/19	233	115.60	226	117.49	115.00	7	956	0.73%	大買/大賣/
2024/02/16	103	108.90	31.1	106.98	111.50	71.9	881	8.16%	大買/
2024/02/15	77	101.79	14	101.86	101.50	63	834	7.55%
2024/02/05	3	102.50	5	103.10	102.50	-2	828	-0.24%
2024/02/02	50	103.04	12.1	103.71	103.50	37.9	825	4.59%
2024/02/01	8	104.44	13	104.04	104.00	-5	818	-0.61%
2024/01/31	19	103.92	11	104.41	103.50	8	814	0.98%
2024/01/30	74	104.58	17	105.44	104.00	57	815	6.99%
2024/01/29	55	106.24	51.2	106.79	105.00	3.8	810	0.47%
2024/01/26	105.2	104.51	69	106.05	106.00	36.2	796	4.54%	大買/
2024/01/25	43	104.80	104	104.45	100.00	-61	766	-7.96%	大賣/
2024/01/24	20	102.78	37	102.62	101.50	-17	734	-2.31%
2024/01/23	84	99.86	47	100.71	102.00	37	726	5.09%
2024/01/22	31	97.41	13	97.64	97.10	18	715	2.52%
2024/01/19	16	96.13	4	96.78	96.70	12	713	1.68%
2024/01/18	20	94.40	7	95.01	95.20	13	714	1.82%
2024/01/17	34	94.39	30	95.20	94.50	4	726	0.55%
2024/01/16	16	95.22	10	96.33	95.20	6	723	0.83%
2024/01/15	19	97.34	29	97.22	96.90	-10	719	-1.39%
2024/01/12	16	97.61	24	97.46	96.30	-8	719	-1.11%
2024/01/11	16	97.88	18	98.08	98.10	-2	715	-0.28%
2024/01/10	39	99.97	50	98.99	97.50	-11	712	-1.54%
2024/01/09	42	102.61	27	103.57	103.00	15	701	2.14%
2024/01/08	29	104.16	20	104.63	104.00	9	698	1.29%
2024/01/05	51	103.55	40	103.55	104.50	11	696	1.58%
2024/01/04	87	105.75	169	107.17	103.50	-82	699	-11.72%	大賣/
2024/01/03	76	107.66	91	108.40	111.50	-15	673	-2.23%
2024/01/02	32	105.19	47	104.15	107.00	-15	648	-2.31%
2023/12/29	10	102.60	22	103.36	102.50	-12	637	-1.88%
2023/12/28	32	105.13	90	104.22	103.50	-58	639	-9.08%
2023/12/27	59	104.31	79	104.17	103.50	-20	636	-3.14%
2023/12/26	57	103.76	109	104.94	105.00	-52	631	-8.23%	大賣/
2023/12/25	23	98.87	29	100.23	98.80	-6	606	-0.99%
2023/12/22	9	100.81	64	101.24	99.80	-55	603	-9.12%
2023/12/21	36	102.67	56	102.46	102.00	-20	599	-3.34%
2023/12/20	91	104.60	117	104.56	103.00	-26	593	-4.38%	大賣/
2023/12/19	17	101.44	66	101.97	102.00	-49	564	-8.68%
2023/12/18	50	100.64	45	101.73	101.00	5	558	0.90%
2023/12/15	84	101.19	11	101.58	99.60	73	545	13.39%
2023/12/14	69	102.62	18	103.11	102.00	51	544	9.37%
2023/12/13	118	103.42	50	105.83	101.50	68	548	12.40%	大買/
2023/12/12	76	106.63	36	106.44	106.50	40	547	7.31%
2023/12/11	39	106.96	93	106.84	106.50	-54	551	-9.80%
2023/12/08	96	107.22	15	107.83	106.00	81	546	14.81%
2023/12/07	104	108.63	54	108.81	106.00	50	595	8.40%	大買/
2023/12/06	102	109.07	83	110.27	110.00	19	653	2.91%	大買/
2023/12/05	109	109.63	54	110.82	108.00	55	676	8.13%	大買/
2023/12/04	116	106.16	326	106.66	110.00	-210	651	-32.24%	大買/大賣/鉅額交易
2023/12/01	289	104.32	38.2	104.95	105.00	250.8	597	41.99%	大買/鉅額交易
2023/11/30	92	100.76	95	101.24	101.00	-3	556	-0.54%
2023/11/29	212.2	98.78	179	98.28	100.50	33.2	531	6.24%	大買/大賣/
2023/11/28	58	89.56	18	87.73	93.60	40	466	8.58%
2023/11/27	14	86.16	28	86.30	85.10	-14	442	-3.16%
2023/11/24	18	86.08	4	86.05	86.50	14	459	3.05%
2023/11/23	21	85.59	19	85.38	85.20	2	464	0.43%
2023/11/22	5	85.64	7	85.46	85.30	-2	464	-0.43%
2023/11/21	28	84.27	3	84.00	84.30	25	461	5.41%
2023/11/20	2	83.85	2	84.10	83.50	0	462	0.00%
2023/11/17	1	83.60	12	83.94	83.50	-11	466	-2.36%
2023/11/16	30	83.83	2	83.95	83.80	28	466	6.00%
2023/11/15	28	83.05	5	83.58	83.20	23	463	4.96%
2023/11/14	4	83.05	3	83.00	83.00	1	463	0.22%
2023/11/13	41	82.08	1	82.30	82.00	40	464	8.60%
2023/11/10	1	82.60	10	82.06	81.90	-9	463	-1.94%
2023/11/09	3	82.70	13	83.00	82.10	-10	463	-2.16%
2023/11/08	5	83.22	4	83.53	83.10	1	467	0.21%
2023/11/07	39	83.91	14	83.84	83.30	25	470	5.31%
2023/11/06	68	82.59	0	0.00	83.10	68	471	14.42%
2023/11/03	2	82.50	2	82.65	82.20	0	469	0.00%
2023/11/02	5	81.70	0	0.00	81.80	5	470	1.06%
2023/10/31	3	83.00	21	82.65	81.00	-18	471	-3.81%
2023/10/30	4	82.73	2	83.20	83.30	2	474	0.42%
2023/10/27	2	82.80	12	83.53	83.00	-10	476	-2.10%
2023/10/26	3	82.40	25	82.82	83.30	-22	481	-4.57%
2023/10/25	59	84.50	29	84.19	83.60	30	482	6.22%
2023/10/24	14	79.69	3	78.83	79.60	11	474	2.32%
2023/10/23	9	78.51	1	77.60	78.30	8	478	1.67%
2023/10/20	5	78.30	11	79.01	78.40	-6	481	-1.25%
2023/10/19	4	80.05	2	80.40	80.00	2	482	0.41%
2023/10/18	3	80.30	4	81.63	80.20	-1	486	-0.21%
2023/10/17	1	81.60	23	82.37	81.60	-22	492	-4.46%
2023/10/16	0	0.00	16	83.06	82.70	-16	497	-3.22%
2023/10/13	0	0.00	26	83.62	84.00	-26	516	-5.03%
2023/10/12	32	83.64	60	83.75	84.20	-28	525	-5.33%
2023/10/11	2	87.10	40	88.51	87.10	-38	520	-7.30%
2023/10/06	2	89.15	5	89.48	88.50	-3	524	-0.57%
2023/10/05	2	88.90	18	90.10	88.90	-16	528	-3.03%
2023/10/04	15	88.04	14	88.73	89.20	1	564	0.18%
2023/10/03	24	91.08	43	90.69	90.20	-19	583	-3.25%
2023/10/02	74	89.59	58	89.49	91.70	16	589	2.72%
2023/09/28	8	86.41	14	86.29	86.10	-6	583	-1.03%
2023/09/27	1	85.10	6	85.47	85.10	-5	591	-0.85%
2023/09/26	2	85.70	28	86.11	85.70	-26	605	-4.29%
2023/09/25	23	87.45	4	87.00	87.40	19	611	3.11%
2023/09/22	4	86.00	11	85.50	86.50	-7	614	-1.14%
2023/09/21	7	86.10	5	86.54	85.70	2	621	0.32%
2023/09/20	12	87.96	8	87.93	86.60	4	625	0.64%
2023/09/19	21	87.87	65	88.08	87.50	-44	631	-6.96%
2023/09/18	21	88.63	7	89.56	87.80	14	638	2.19%
2023/09/15	16	91.14	54	92.09	90.50	-38	640	-5.93%
2023/09/14	78	93.88	57	94.33	92.70	21	640	3.28%
2023/09/13	17	92.65	55	93.91	93.00	-38	646	-5.87%
2023/09/12	151	95.06	287	99.75	93.00	-136	651	-20.87%	大買/大賣/鉅額交易
2023/09/11	375	100.25	298	100.00	100.00	77	621	12.40%	大買/大賣/
2023/09/08	142	95.27	70	94.42	95.30	72	584	12.32%	大買/
2023/09/07	9	91.10	15	91.19	90.70	-6	677	-0.89%
2023/09/06	0	0.00	16	92.22	91.40	-16	787	-2.03%
2023/09/05	11	94.22	23	93.54	92.60	-12	795	-1.51%
2023/09/04	58	92.15	48	92.54	93.30	10	816	1.23%
2023/09/01	40	92.06	1	91.70	92.00	39	815	4.78%
2023/08/31	23	92.57	20	92.81	91.90	3	827	0.36%
2023/08/30	65	94.48	150	94.64	93.10	-85	833	-10.19%	大賣/
2023/08/29	69	93.98	17	94.14	94.50	52	827	6.29%
2023/08/28	2	93.00	65	92.58	91.50	-63	828	-7.61%
2023/08/25	14	92.46	6	91.67	92.00	8	862	0.93%
2023/08/24	32	92.16	11	91.39	91.90	21	879	2.39%
2023/08/23	29	90.86	7	90.47	90.90	22	909	2.42%
2023/08/22	17	87.61	9	88.00	87.80	8	948	0.84%
2023/08/21	1	88.30	3	88.33	88.20	-2	1,015	-0.20%
2023/08/18	9	88.37	12	89.00	88.20	-3	1,152	-0.26%
2023/08/17	6	88.97	5	88.42	88.90	1	1,256	0.08%
2023/08/16	6	87.22	4	86.90	87.50	2	1,341	0.15%
2023/08/15	4	87.25	1	86.90	87.10	3	1,387	0.22%
2023/08/14	22	85.77	8	86.51	86.10	14	1,399	1.00%
2023/08/11	5	87.00	17	88.34	87.00	-12	1,403	-0.85%
2023/08/10	1	90.10	11.1	88.69	88.40	-10.1	1,406	-0.71%
2023/08/09	3	91.50	4	91.65	91.60	-1	1,404	-0.07%
2023/08/08	4	91.60	13	91.64	91.60	-9	1,406	-0.64%
2023/08/07	8.1	91.98	13	91.92	91.90	-5	1,413	-0.35%
2023/08/04	26	90.92	17	89.96	92.00	9	1,415	0.64%
2023/08/02	6	91.47	31	90.84	89.30	-25	1,419	-1.76%
2023/08/01	0	0.00	25	92.41	92.10	-25	1,417	-1.76%
2023/07/31	37	94.94	43	94.17	92.80	-6	1,420	-0.42%
2023/07/28	17	93.82	34	93.09	93.40	-17	1,425	-1.19%
2023/07/27	76	93.94	32	93.69	94.60	44	1,430	3.08%
2023/07/26	29	91.28	31	91.23	91.80	-2	1,432	-0.14%
2023/07/25	37	89.86	13	89.66	90.90	24	1,439	1.67%
2023/07/24	17	89.33	41	90.24	89.30	-24	1,443	-1.66%
2023/07/21	2	90.90	60	91.00	90.70	-58	1,446	-4.01%
2023/07/20	29	92.32	53	92.34	92.20	-24	1,457	-1.65%
2023/07/19	30	90.32	43	90.79	89.20	-13	1,462	-0.89%
2023/07/18	169	89.89	122	91.18	90.10	47	1,489	3.15%	大買/大賣/
2023/07/17	92	93.37	85	93.92	93.50	7	1,496	0.47%
2023/07/14	17	94.65	11	95.16	94.50	6	1,554	0.39%
2023/07/13	14	95.71	15	95.65	94.60	-1	1,570	-0.06%
2023/07/12	15	96.30	65	96.38	95.50	-50	1,621	-3.08%
2023/07/11	26	96.92	160	97.91	96.80	-134	1,731	-7.74%	大賣/鉅額交易
2023/07/10	91	104.88	68	103.89	104.50	23	1,746	1.32%
2023/07/07	76	101.86	53	101.58	103.00	23	1,738	1.32%
2023/07/06	69	102.07	25	101.72	102.50	44	1,734	2.54%
2023/07/05	132	102.09	36	101.68	102.00	96	1,739	5.52%	大買/
2023/07/04	37	103.66	85	102.69	100.50	-48	1,737	-2.76%
2023/07/03	33	99.82	38	99.66	101.50	-5	1,732	-0.29%
2023/06/30	38	98.16	26	97.76	98.70	12	1,738	0.69%
2023/06/29	100	97.71	17	98.09	97.20	83	1,737	4.78%
2023/06/28	70	99.98	8	99.54	98.10	62	1,733	3.58%
2023/06/27	18	98.77	66	99.63	98.70	-48	1,736	-2.76%
2023/06/26	67	100.14	113	100.90	100.00	-46	1,734	-2.65%	大賣/
2023/06/21	16	103.56	105	103.27	103.50	-89	1,753	-5.07%	大賣/
2023/06/20	165	103.11	72	103.15	104.00	93	1,825	5.09%	大買/
2023/06/19	132	103.10	67	103.45	103.00	65	1,820	3.57%	大買/
2023/06/16	91	102.21	100	102.67	101.00	-9	1,820	-0.49%
2023/06/15	175	104.35	145	103.99	103.50	30	1,819	1.65%	大買/大賣/
2023/06/14	267	103.62	309	103.83	102.00	-42	1,812	-2.32%	大買/大賣/
2023/06/13	230.1	104.01	528	107.29	102.00	-297.9	1,820	-16.36%	大買/大賣/鉅額交易
2023/06/12	388	103.68	198.1	102.88	105.00	189.9	1,760	10.79%	大買/大賣/鉅額交易
2023/06/09	51	94.37	63	94.49	95.80	-12	1,782	-0.67%
2023/06/08	75	95.93	204	97.97	93.60	-129	1,797	-7.18%	大賣/鉅額交易
2023/06/07	75	97.07	15	97.01	96.80	60	1,771	3.39%
2023/06/06	114	95.98	69	96.83	96.60	45	1,766	2.55%	大買/
2023/06/05	80	98.81	31	99.00	98.40	49	1,752	2.80%
2023/06/02	124	98.30	94	98.46	97.70	30	1,746	1.72%	大買/
2023/06/01	117	98.51	52	97.96	98.30	65	1,734	3.75%	大買/
2023/05/31	112	99.00	243	100.94	97.20	-131	1,724	-7.60%	大買/大賣/鉅額交易
2023/05/30	92	99.04	117	98.57	99.90	-25	1,685	-1.48%	大賣/
2023/05/29	189	100.34	202	100.13	98.50	-13	1,667	-0.78%	大買/大賣/
2023/05/26	196	97.99	206	99.43	96.80	-10	1,634	-0.61%	大買/大賣/
2023/05/25	280	99.12	225	99.08	99.50	55	1,592	3.45%	大買/大賣/
2023/05/24	466	103.46	296	103.89	102.50	170	1,525	11.15%	大買/大賣/鉅額交易
2023/05/23	193	98.58	377	96.77	103.50	-184	1,388	-13.25%	大買/大賣/鉅額交易
2023/05/22	199	93.32	95.3	91.66	94.10	103.7	1,284	8.07%	大買/鉅額交易
2023/05/19	23	83.80	16	84.78	85.60	7	1,199	0.58%
2023/05/18	36	79.88	30	79.46	80.10	6	1,154	0.52%
2023/05/17	47	76.00	8	77.20	77.20	39	1,141	3.42%
2023/05/16	39	75.14	15	75.61	74.70	24	1,134	2.11%
2023/05/15	23	75.14	22	75.68	74.70	1	1,129	0.09%
2023/05/12	23	75.59	1	76.30	76.40	22	1,132	1.94%
2023/05/11	59	76.53	54	78.84	76.10	5	1,131	0.44%
2023/05/10	21	79.43	13	79.45	79.80	8	1,124	0.71%
2023/05/09	18	78.89	50	80.16	78.90	-32	1,125	-2.84%
2023/05/08	31	80.99	9	81.08	80.60	22	1,121	1.96%
2023/05/05	24	79.88	40	80.56	80.50	-16	1,120	-1.43%
2023/05/04	47	80.90	35	81.25	80.70	12	1,117	1.07%
2023/05/03	39	83.68	87	84.31	82.70	-48	1,121	-4.28%
2023/05/02	34	86.06	41	86.75	86.00	-7	1,121	-0.62%
2023/04/28	100	86.56	55	86.13	86.00	45	1,114	4.04%
2023/04/27	71	83.79	33	82.55	84.20	38	1,104	3.44%
2023/04/26	59	82.49	26	83.04	82.50	33	1,099	3.00%
2023/04/25	35	83.21	159	85.78	82.50	-124	1,092	-11.35%	大賣/鉅額交易
2023/04/24	92	88.21	26	88.71	86.70	66	1,079	6.11%
2023/04/21	111	89.27	174	89.80	86.90	-63	1,067	-5.90%	大買/大賣/
2023/04/20	79	89.83	130.3	90.88	89.10	-51.3	1,043	-4.91%	大賣/
2023/04/19	189	89.81	110	90.55	92.20	79	1,017	7.77%	大買/大賣/
2023/04/18	76	87.29	64	88.31	86.10	12	947	1.27%
2023/04/17	324	89.38	232	89.92	89.10	92	926	9.93%	大買/大賣/
2023/04/14	56	90.30	219	91.56	86.10	-163	869	-18.75%	大賣/鉅額交易
2023/04/13	135	83.67	39	82.55	88.00	96	752	12.76%	大買/
2023/04/12	38	81.00	53	82.13	80.00	-15	698	-2.15%
2023/04/11	16	81.18	39	81.65	81.20	-23	681	-3.37%
2023/04/10	83	81.27	50	81.29	81.90	33	674	4.89%
2023/04/07	26	80.38	42	80.80	80.40	-16	662	-2.41%
2023/04/06	61	80.47	9	79.68	81.10	52	655	7.93%
2023/03/31	51	80.12	65	80.19	78.70	-14	644	-2.17%
2023/03/30	43	77.68	9	77.69	77.80	34	629	5.40%
2023/03/29	25	77.06	21	77.96	77.10	4	627	0.64%
2023/03/28	66	76.57	49	77.20	76.30	17	624	2.72%
2023/03/27	20	79.58	30	79.65	79.50	-10	613	-1.63%
2023/03/24	52	79.97	102	80.42	79.10	-50	605	-8.26%	大賣/
2023/03/23	88	82.64	239	83.53	83.10	-151	574	-26.29%	大賣/鉅額交易
2023/03/22	53	79.40	10	79.32	78.90	43	491	8.75%
2023/03/21	41	80.50	77	79.56	78.40	-36	484	-7.44%
2023/03/20	103	77.55	33	76.58	78.20	70	462	15.13%	大買/
2023/03/17	27	78.10	55	79.12	77.70	-28	448	-6.24%
2023/03/16	56	78.29	130	80.02	78.70	-74	431	-17.14%	大賣/
2023/03/15	171	80.18	181	79.62	79.50	-10	383	-2.61%	大買/大賣/
2023/03/14	145	77.26	168	81.51	76.50	-23	305	-7.53%	大買/大賣/
2023/03/13	39	72.39	11	73.91	77.00	28	174	16.05%
2023/03/10	5	69.74	26	70.68	70.00	-21	150	-13.95%
2023/03/09	3	72.07	7	71.19	72.00	-4	154	-2.60%
2023/03/08	2	70.95	2	71.00	71.00	0	171	0.00%
2023/03/07	12	71.08	0	0.00	71.00	12	178	6.73%
2023/03/06	3	70.13	0	0.00	70.50	3	178	1.68%
2023/03/03	6	70.03	2	69.70	69.70	4	183	2.18%
2023/03/02	2	69.40	0	0.00	69.40	2	200	1.00%
2023/03/01	2	69.20	2	69.30	69.30	0	223	0.00%
2023/02/24	2	68.85	10	70.10	68.70	-8	225	-3.55%
2023/02/23	15	70.66	6	70.68	71.00	9	223	4.03%
2023/02/22	9	69.74	3	69.70	69.70	6	224	2.67%
2023/02/21	2	70.85	7	70.94	70.80	-5	226	-2.20%
2023/02/20	21	70.07	2	70.60	70.60	19	232	8.16%
2023/02/17	12	69.80	2	69.41	69.40	10	244	4.09%
2023/02/16	10	70.16	2	70.50	70.50	8	243	3.29%
2023/02/15	0	0.00	1	69.50	69.80	-1	245	-0.41%
2023/02/14	5	71.02	9	70.36	69.80	-4	252	-1.58%
2023/02/13	6	69.37	10	69.07	69.50	-4	252	-1.59%
2023/02/10	5	70.78	36	70.08	69.00	-31	252	-12.28%
2023/02/09	9	72.78	5	72.72	72.50	4	247	1.61%
2023/02/08	12	72.86	25	73.19	72.40	-13	246	-5.28%
2023/02/07	19	72.38	8	72.25	72.60	11	244	4.51%
2023/02/06	10	71.29	6	71.48	71.20	4	240	1.66%
2023/02/03	19	70.95	10	71.17	70.70	9	239	3.75%
2023/02/02	23	71.77	2	72.20	71.90	21	237	8.85%
2023/02/01	49	73.66	32	72.95	71.50	17	235	7.23%
2023/01/31	49	71.29	10	71.73	72.40	39	221	17.62%
2023/01/30	5	68.84	5	68.88	69.10	0	212	-0.01%
2023/01/17	14	68.27	4	68.55	67.80	10	210	4.76%
2023/01/16	11	67.13	0	0.00	67.50	11	209	5.26%
2023/01/13	1	67.10	7	67.83	67.20	-6	208	-2.88%
2023/01/12	12	68.23	4	68.28	67.40	8	207	3.85%
2023/01/11	7	68.03	2	67.85	67.60	5	206	2.43%
2023/01/10	42	67.83	49	68.06	67.80	-7	204	-3.42%
2023/01/09	6	65.52	2	65.30	64.60	4	194	2.06%
2023/01/06	2	63.85	1	64.40	64.40	1	193	0.52%
2023/01/05	0	0.00	3	63.63	63.10	-3	195	-1.53%
2023/01/04	15	62.82	5	63.02	63.10	10	196	5.10%
2023/01/03	8	60.80	2	62.00	62.10	6	197	3.03%
2022/12/30	5	62.12	1	62.80	62.80	4	198	2.01%
2022/12/29	0	0.00	3	61.63	61.50	-3	199	-1.51%
2022/12/28	1	62.30	2	63.50	61.60	-1	200	-0.50%
2022/12/27	0	0.00	2	63.25	63.20	-2	202	-0.99%
2022/12/26	7	62.13	2	63.20	63.40	5	204	2.45%
2022/12/23	3	61.87	4	61.63	62.40	-1	204	-0.49%
2022/12/22	25	62.20	5	62.48	62.30	20	205	9.72%
2022/12/21	16	62.34	1	63.30	62.10	15	206	7.27%
2022/12/20	7	62.64	15	64.60	62.50	-8	207	-3.86%
2022/12/19	0	0.00	13	66.71	66.20	-13	206	-6.30%
2022/12/16	17	67.10	0	0.00	66.80	17	208	8.17%
2022/12/15	20	67.13	5	67.10	67.40	15	207	7.22%
2022/12/14	24	65.22	7	66.53	67.00	17	207	8.18%
2022/12/13	2	64.80	15	66.14	64.80	-13	206	-6.28%
2022/12/12	15	66.20	2	67.00	66.20	13	208	6.23%
2022/12/09	3	67.40	25	68.10	67.40	-22	209	-10.50%
2022/12/08	51	67.97	20	66.73	68.20	31	210	14.70%
2022/12/07	35	67.13	4	68.03	66.20	31	209	14.79%
2022/12/06	2	67.00	3	68.63	67.00	-1	211	-0.47%
2022/12/05	9	68.81	0	0.00	68.90	9	217	4.15%
2022/12/02	3	68.07	2	69.05	68.10	1	222	0.45%
2022/12/01	6	68.45	31	69.11	68.40	-25	222	-11.22%
2022/11/30	27	69.11	128	70.03	69.00	-101	223	-45.12%	大賣/鉅額交易
2022/11/29	48	67.61	28	66.67	66.80	20	225	8.85%
2022/11/28	15	64.98	4	65.15	64.70	11	224	4.91%
2022/11/25	0	0.00	22	66.27	64.50	-22	234	-9.37%
2022/11/24	29	66.99	41	67.61	67.10	-12	233	-5.14%
2022/11/23	89	64.48	22	64.65	67.20	67	222	30.11%
2022/11/22	15	61.31	3	61.13	61.10	12	208	5.76%
2022/11/21	5	61.46	6	61.73	61.40	-1	246	-0.41%
2022/11/18	28	63.21	24	62.45	61.30	4	286	1.40%
2022/11/17	20	62.23	22	62.54	62.00	-2	299	-0.67%
2022/11/16	41	61.00	51	61.45	61.20	-10	297	-3.36%
2022/11/15	85	61.61	55	62.71	61.80	30	295	10.16%
2022/11/14	5	59.26	14	58.96	58.60	-9	284	-3.16%
2022/11/11	8	59.91	29	59.12	58.30	-21	284	-7.38%
2022/11/10	42	58.84	27	58.32	58.10	15	282	5.30%
2022/11/09	2	56.00	3	55.93	56.40	-1	281	-0.35%
2022/11/08	6	55.42	5	55.20	55.30	1	281	0.36%
2022/11/07	3	54.87	1	55.00	54.80	2	281	0.71%
2022/11/04	2	54.50	1	54.90	54.80	1	283	0.35%
2022/11/03	6	53.60	10	53.77	54.80	-4	285	-1.40%
2022/11/02	7	53.43	2	54.00	53.60	5	287	1.74%
2022/11/01	5	53.14	3	52.83	52.80	2	294	0.68%
2022/10/31	14	52.16	0	0.00	52.30	14	298	4.70%
2022/10/28	7	50.96	3	51.63	50.90	4	298	1.34%
2022/10/27	8	51.59	0	0.00	52.20	8	299	2.67%
2022/10/26	2	50.10	8	50.51	50.10	-6	299	-2.00%
2022/10/25	5	50.78	1	51.00	50.60	4	299	1.33%
2022/10/24	5	52.76	2	53.40	52.20	3	300	1.00%
2022/10/21	3	52.30	5	52.98	51.80	-2	302	-0.66%
2022/10/20	4	52.75	12	52.46	52.80	-8	303	-2.63%
2022/10/19	6	54.60	16	54.33	53.90	-10	305	-3.28%
2022/10/18	4	54.85	12	55.00	54.60	-8	308	-2.59%
2022/10/17	5	52.90	21	52.04	54.30	-16	327	-4.88%
2022/10/14	15	53.48	1	53.00	53.60	14	331	4.22%
2022/10/13	34	52.45	24	54.00	51.20	10	334	2.99%
2022/10/12	15	54.59	11	54.68	55.00	4	331	1.21%
2022/10/11	10	55.46	14	55.88	55.00	-4	332	-1.20%
2022/10/07	8	58.83	14	59.27	58.60	-6	332	-1.81%
2022/10/06	11	60.03	5	60.52	59.70	6	332	1.81%
2022/10/05	9	61.24	21	61.44	60.50	-12	333	-3.60%
2022/10/04	24	60.38	3	61.00	61.50	21	333	6.30%
2022/10/03	5	59.42	25	59.52	58.90	-20	337	-5.93%
2022/09/30	6	59.65	13	59.36	60.50	-7	338	-2.07%
2022/09/29	23	59.68	6	59.73	59.90	17	340	5.00%
2022/09/28	6	58.85	14	60.12	58.10	-8	340	-2.35%
2022/09/27	14	60.20	20	60.42	62.00	-6	341	-1.75%
2022/09/26	23	61.41	19	61.88	60.50	4	346	1.15%
2022/09/23	9	64.20	30	65.73	64.20	-21	349	-6.00%
2022/09/22	28	66.63	3	65.93	67.20	25	352	7.10%
2022/09/21	2	66.20	23	66.64	66.20	-21	357	-5.87%
2022/09/20	28	67.21	14	67.06	67.50	14	361	3.87%
2022/09/19	25	67.18	31	67.58	66.30	-6	368	-1.63%
2022/09/16	9	68.50	18	68.53	68.30	-9	380	-2.36%
2022/09/15	3	69.80	23	70.61	69.30	-20	399	-5.01%
2022/09/14	19	69.65	9	70.56	70.80	10	478	2.09%
2022/09/13	26	70.01	21	70.79	69.70	5	526	0.95%
2022/09/12	33	71.75	48	72.32	71.30	-15	526	-2.85%
2022/09/08	38	71.61	15	71.19	71.30	23	520	4.42%
2022/09/07	26	67.06	15	68.34	69.00	11	513	2.14%
2022/09/06	35	69.63	36	70.50	68.50	-1	510	-0.20%
2022/09/05	76	72.17	89	72.44	70.90	-13	503	-2.58%
2022/09/02	42	70.32	40	70.00	69.40	2	482	0.41%
2022/09/01	52	70.64	62	71.80	69.00	-10	477	-2.09%
2022/08/31	20	70.25	13	70.10	70.30	7	464	1.51%
2022/08/30	13	69.43	22	69.39	68.90	-9	459	-1.96%
2022/08/29	32	67.67	44	68.12	67.30	-12	453	-2.65%
2022/08/26	61	72.16	159	73.08	71.00	-98	444	-22.06%	大賣/
2022/08/25	115	71.05	24	71.76	73.20	91	404	22.48%	大買/
2022/08/24	52	67.71	60	68.08	66.60	-8	365	-2.19%
2022/08/23	10	64.53	21	64.91	64.70	-11	351	-3.13%
2022/08/22	26	65.83	19	64.96	65.50	7	350	2.00%
2022/08/19	24	64.82	8	64.10	64.20	16	345	4.63%
2022/08/18	9	63.11	8	63.33	63.80	1	342	0.29%
2022/08/17	8	63.59	16	63.71	63.30	-8	341	-2.34%
2022/08/16	35	64.73	14	64.91	65.00	21	339	6.18%
2022/08/15	15	63.44	6	63.37	63.50	9	333	2.70%
2022/08/12	9	63.46	12	63.73	63.10	-3	332	-0.90%
2022/08/11	4	64.03	20	64.24	63.40	-16	331	-4.83%
2022/08/10	20	62.98	5	63.14	64.00	15	328	4.57%
2022/08/09	20	62.30	7	62.24	62.60	13	327	3.98%
2022/08/08	5	62.84	27	63.55	62.80	-22	325	-6.76%
2022/08/05	25	60.17	18	61.13	61.30	7	318	2.20%
2022/08/04	9	57.69	5	58.34	57.80	4	317	1.26%
2022/08/03	17	59.45	10	59.26	58.80	7	316	2.21%
2022/08/02	5	59.30	13	59.91	59.60	-8	316	-2.53%
2022/08/01	0	0.00	9	61.46	61.30	-9	317	-2.83%
2022/07/29	21	61.08	6	60.92	61.30	15	317	4.73%
2022/07/28	8	60.85	16	61.14	60.50	-8	315	-2.53%
2022/07/27	21	60.09	0	0.00	60.50	21	314	6.68%
2022/07/26	5	60.30	16	60.28	59.60	-11	312	-3.52%
2022/07/25	9	60.34	12	61.85	60.30	-3	311	-0.96%
2022/07/22	32	62.26	57	64.81	60.90	-25	307	-8.14%
2022/07/21	17	59.05	10	60.21	61.80	7	289	2.42%
2022/07/20	18	56.56	8	56.85	56.20	10	285	3.50%
2022/07/19	5	55.64	4	55.58	55.40	1	284	0.35%
2022/07/18	3	56.27	11	56.40	55.80	-8	283	-2.82%
2022/07/15	17	56.02	32	56.03	56.00	-15	282	-5.31%
2022/07/14	10	55.54	2	54.70	55.30	8	281	2.84%
2022/07/13	23	55.29	18	55.22	55.00	5	281	1.78%
2022/07/12	13	54.48	22	54.24	53.30	-9	280	-3.21%
2022/07/11	37	55.02	43	55.61	55.70	-6	278	-2.15%
2022/07/08	10	52.84	16	53.72	52.90	-6	272	-2.20%
2022/07/07	35	50.82	11	51.15	51.90	24	270	8.87%
2022/07/06	8	51.05	10	51.46	50.20	-2	268	-0.75%
2022/07/05	22	51.85	27	51.46	51.70	-5	268	-1.86%
2022/07/04	64	51.69	51	51.57	51.50	13	266	4.88%
2022/07/01	43	56.50	20	57.18	53.50	23	260	8.81%
2022/06/30	9	60.06	17	61.11	58.60	-8	255	-3.13%
2022/06/29	31	62.07	34	62.71	61.60	-3	251	-1.19%
2022/06/28	18	63.76	16	63.76	62.90	2	245	0.81%
2022/06/27	20	66.28	22	66.59	65.40	-2	241	-0.83%
2022/06/24	32	66.23	8	66.94	65.50	24	234	10.25%
2022/06/23	58	66.64	60	66.79	67.00	-2	220	-0.91%
2022/06/22	120	66.31	146	65.84	67.50	-26	202	-12.81%	大買/大賣/
2022/06/21	64	64.13	89	62.38	65.80	-25	122	-20.39%
2022/06/20	6	57.98	3	56.80	59.90	3	73	4.10%
2022/06/17	4	54.00	5	54.48	54.50	-1	67	-1.48%
2022/06/16	3	56.10	5	55.68	55.40	-2	68	-2.94%
2022/06/15	0	0.00	3	56.33	56.20	-3	68	-4.38%
2022/06/14	13	56.02	8	55.96	56.40	5	69	7.23%
2022/06/10	1	56.90	2	58.00	58.00	-1	68	-1.45%
2022/06/08	0	0.00	1	58.40	58.40	-1	68	-1.46%
2022/06/07	0	0.00	1	58.40	58.40	-1	69	-1.45%
2022/06/06	0	0.00	3	58.47	58.40	-3	69	-4.29%
2022/06/02	0	0.00	2	58.25	58.30	-2	72	-2.77%
2022/05/31	0	0.00	1	57.50	57.50	-1	73	-1.35%
2022/05/30	0	0.00	1	56.10	56.10	-1	72	-1.38%
2022/05/27	0	0.00	1	55.20	55.20	-1	73	-1.36%
2022/05/25	0	0.00	1	55.00	54.70	-1	76	-1.32%
2022/05/24	0	0.00	1	55.50	55.00	-1	79	-1.25%
2022/05/23	0	0.00	1	57.20	56.00	-1	80	-1.25%
2022/05/20	0	0.00	2	55.75	56.00	-2	81	-2.46%
2022/05/19	0	0.00	2	55.10	55.10	-2	81	-2.46%
2022/05/18	0	0.00	2	55.60	55.60	-2	86	-2.30%
2022/05/17	7	54.29	1	55.10	55.10	6	93	6.42%
2022/05/16	13	52.70	0	0.00	53.50	13	93	13.96%
2022/05/13	12	51.84	1	52.00	52.40	11	92	11.86%
2022/05/12	0	0.00	5	52.64	50.00	-5	92	-5.42%
2022/05/10	1	54.30	1	55.10	55.10	0	90	0.00%
2022/05/09	1	56.00	1	57.60	56.00	0	90	0.00%
2022/05/04	1	56.10	0	0.00	56.10	1	91	1.09%
2022/05/03	1	55.70	1	56.20	56.20	0	94	0.00%
2022/04/28	0	0.00	1	56.70	56.70	-1	96	-1.03%
2022/04/27	4	56.10	7	56.26	56.10	-3	98	-3.06%
2022/04/26	8	58.91	0	0.00	59.00	8	97	8.23%
2022/04/25	1	59.40	3	60.30	59.40	-2	97	-2.05%
2022/04/22	2	61.60	0	0.00	61.70	2	96	2.07%
2022/04/21	1	62.00	0	0.00	62.00	1	98	1.02%
2022/04/20	3	62.83	0	0.00	63.00	3	99	3.03%
2022/04/19	4	61.95	0	0.00	62.00	4	99	4.03%
2022/04/18	2	61.10	3	61.33	61.10	-1	100	-1.00%
2022/04/15	1	63.10	1	62.80	62.70	0	100	0.00%
2022/04/14	2	63.10	0	0.00	63.10	2	103	1.94%
2022/04/12	0	0.00	8	63.16	63.00	-8	108	-7.35%
2022/04/11	6	65.78	4	65.65	63.50	2	110	1.81%
2022/04/08	1	64.00	8	64.24	64.50	-7	114	-6.13%
2022/04/07	2	63.50	3	64.67	63.50	-1	137	-0.73%
2022/04/06	2	64.90	5	64.40	65.40	-3	141	-2.12%
2022/04/01	1	64.10	0	0.00	64.60	1	142	0.70%
2022/03/30	4	65.80	0	0.00	65.80	4	149	2.68%
2022/03/29	3	65.03	1	66.50	65.10	2	153	1.30%
2022/03/28	7	65.39	6	65.40	65.30	1	157	0.63%
2022/03/25	17	68.66	21	68.27	68.10	-4	160	-2.49%
2022/03/24	12	67.18	7	67.44	67.60	5	157	3.17%
2022/03/23	4	66.45	6	66.47	66.40	-2	158	-1.26%
2022/03/22	3	65.77	6	65.37	66.10	-3	160	-1.87%
2022/03/21	12	67.00	14	66.34	66.00	-2	161	-1.24%
2022/03/18	3	64.20	0	0.00	64.90	3	165	1.81%
2022/03/17	10	63.57	6	63.25	64.00	4	171	2.33%
2022/03/16	6	62.03	14	62.50	62.00	-8	171	-4.67%
2022/03/15	5	62.50	11	62.54	62.40	-6	174	-3.44%
2022/03/14	3	63.90	6	64.37	64.20	-3	177	-1.69%
2022/03/11	10	63.65	12	63.98	64.50	-2	178	-1.12%
2022/03/10	18	65.61	4	65.55	65.30	14	179	7.79%
2022/03/09	20	63.92	6	63.70	64.20	14	179	7.78%
2022/03/08	16	62.95	17	64.02	62.60	-1	184	-0.54%
2022/03/07	7	65.03	26	64.81	65.00	-19	186	-10.19%
2022/03/04	6	68.15	1	68.50	67.70	5	187	2.67%
2022/03/03	3	68.93	1	70.70	68.80	2	191	1.05%
2022/03/02	0	0.00	11	69.85	70.10	-11	194	-5.66%
2022/03/01	5	68.00	4	69.40	69.50	1	197	0.51%
2022/02/25	3	66.07	6	66.25	67.00	-3	200	-1.50%
2022/02/24	21	65.21	5	66.66	64.70	16	208	7.66%
2022/02/23	2	69.40	0	0.00	69.40	2	210	0.95%
2022/02/22	4	68.75	10	69.77	68.50	-6	221	-2.71%
2022/02/21	3	71.20	5	71.58	71.30	-2	234	-0.85%
2022/02/18	31	72.38	38	72.52	71.70	-7	257	-2.72%
2022/02/17	54	70.73	49	71.09	70.80	5	324	1.54%
2022/02/16	4	68.13	1	68.00	68.60	3	345	0.87%
2022/02/15	3	67.00	1	67.30	67.00	2	351	0.57%
2022/02/14	2	67.35	5	66.86	66.40	-3	363	-0.83%
2022/02/11	2	68.20	2	67.90	68.30	0	379	0.00%
2022/02/10	2	68.50	21	68.50	68.50	-19	388	-4.89%
2022/02/09	7	69.77	13	69.81	69.60	-6	401	-1.49%
2022/02/08	7	68.29	3	68.30	68.80	4	425	0.94%
2022/02/07	14	66.30	2	66.10	67.20	12	472	2.54%
2022/01/26	16	65.41	13	65.65	65.00	3	611	0.49%
2022/01/25	2	67.10	19	66.71	65.90	-17	658	-2.58%
2022/01/24	27	66.66	19	67.58	68.00	8	668	1.20%
2022/01/21	32	71.01	10	70.66	69.50	22	674	3.26%
2022/01/20	18	70.68	8	70.80	70.60	10	684	1.46%
2022/01/19	8	69.91	21	69.91	69.60	-13	702	-1.85%
2022/01/18	2	70.20	29	70.44	70.20	-27	722	-3.74%
2022/01/17	9	70.36	1	70.50	70.30	8	729	1.10%
2022/01/14	34	69.21	8	69.54	69.70	26	741	3.51%
2022/01/13	7	70.41	8	70.88	70.20	-1	769	-0.13%
2022/01/12	1	70.50	8	71.20	71.00	-7	793	-0.88%
2022/01/11	3	71.23	20	70.99	70.60	-17	794	-2.14%
2022/01/10	8	71.46	7	71.54	71.60	1	796	0.13%
2022/01/07	23	71.38	19	72.77	71.30	4	807	0.50%
2022/01/06	15	73.61	15	73.57	73.10	0	806	0.00%
2022/01/05	4	74.80	11	74.80	74.20	-7	806	-0.87%
2022/01/04	5	75.54	15	76.64	75.30	-10	806	-1.24%
2022/01/03	31	76.11	7	76.27	76.00	24	808	2.97%
2021/12/30	92	76.74	130	77.56	76.30	-38	808	-4.70%	大賣/
2021/12/29	38	74.04	12	74.87	74.70	26	791	3.28%
2021/12/28	0	0.00	1	73.80	73.20	-1	793	-0.13%
2021/12/27	3	73.20	4	73.38	73.10	-1	804	-0.12%
2021/12/24	25	74.46	54	74.17	73.30	-29	830	-3.49%
2021/12/23	39	74.21	11	74.08	75.30	28	864	3.24%
2021/12/22	24	75.25	29	74.40	73.90	-5	924	-0.54%
2021/12/21	45	74.40	35	74.56	75.10	10	972	1.03%
2021/12/20	2	72.60	8	72.90	72.60	-6	981	-0.61%
2021/12/17	4	73.28	21	73.42	72.90	-17	981	-1.73%
2021/12/16	42	74.61	41	74.26	74.70	1	981	0.10%
2021/12/15	5	73.86	4	73.70	73.50	1	980	0.10%
2021/12/14	24	74.35	29	73.97	73.20	-5	980	-0.51%
2021/12/13	59	75.20	24	76.61	76.60	35	975	3.59%
2021/12/09	9	74.62	35	74.19	73.50	-26	971	-2.68%
2021/12/08	34	73.90	28	73.90	74.10	6	971	0.62%
2021/12/07	10	72.89	7	72.66	72.50	3	969	0.31%
2021/12/06	5	72.52	1	73.00	72.10	4	968	0.41%
2021/12/03	2	72.30	1	73.00	72.30	1	970	0.10%
2021/12/02	11.1	72.24	24	72.95	71.60	-12.9	975	-1.32%
2021/12/01	36	72.99	2	73.70	73.70	34	973	3.49%
2021/11/30	7	75.11	34	74.91	74.40	-27	972	-2.78%
2021/11/29	41	73.33	25	72.70	74.00	16	971	1.65%
2021/11/26	6	75.75	39	76.08	74.50	-33	969	-3.40%
2021/11/25	7	77.26	36	77.59	76.90	-29	972	-2.98%
2021/11/24	39	75.65	21	75.59	76.10	18	980	1.84%
2021/11/23	49	76.69	40	78.22	75.40	9	977	0.92%
2021/11/22	29	79.03	20	79.12	78.50	9	970	0.93%
2021/11/19	25	78.51	30	79.49	78.10	-5	967	-0.52%
2021/11/18	19	79.09	26	81.08	78.70	-7	958	-0.73%
2021/11/17	102	81.60	88	81.86	81.00	14	945	1.48%	大買/
2021/11/16	274	84.02	256	84.49	82.80	18	923	1.95%	大買/大賣/
2021/11/15	94	81.28	68	81.71	80.60	26	853	3.05%
2021/11/12	20	78.05	18	78.90	77.90	2	828	0.24%
2021/11/11	37	79.42	49	79.83	78.60	-12	823	-1.46%
2021/11/10	70	79.50	58	79.91	78.30	12	813	1.48%
2021/11/09	35.2	78.39	35	78.47	77.60	0.2	798	0.03%
2021/11/08	25	78.02	29	80.30	77.10	-4	791	-0.51%
2021/11/05	75	80.77	98	80.56	80.20	-23	783	-2.94%
2021/11/04	96	79.34	98	78.89	81.10	-2	763	-0.26%
2021/11/03	156	79.33	186	82.16	76.30	-30	717	-4.18%	大買/大賣/
2021/11/02	88	80.49	89	80.50	82.60	-1	581	-0.17%
2021/11/01	22	75.61	43	75.49	75.10	-21	534	-3.93%
2021/10/29	25	74.49	24	74.28	74.10	1	525	0.19%
2021/10/28	43	74.93	61	75.36	74.00	-18	520	-3.46%
2021/10/27	97	76.30	58	76.07	76.80	39	510	7.65%
2021/10/26	75	74.98	93	75.66	74.30	-18	494	-3.64%
2021/10/25	35	73.51	20	73.21	73.00	15	476	3.15%
2021/10/22	109	73.03	49	73.30	73.70	60	479	12.51%	大買/
2021/10/21	87	74.12	136	74.03	73.00	-49	479	-10.22%	大賣/
2021/10/20	74	71.28	70	71.90	72.00	4	476	0.84%
2021/10/19	9	66.76	7	67.00	66.80	2	471	0.42%
2021/10/18	5	66.44	33	66.97	66.40	-28	490	-5.71%
2021/10/15	47	67.52	25	68.51	68.00	22	506	4.34%
2021/10/14	22	63.37	15	63.80	63.80	7	505	1.38%
2021/10/13	1	64.10	26	64.40	64.50	-25	511	-4.89%
2021/10/12	3	65.30	10	65.83	65.30	-7	521	-1.34%
2021/10/08	52	66.62	7	67.89	66.70	45	541	8.31%
2021/10/07	12	68.68	5	69.02	68.00	7	594	1.18%
2021/10/06	18	68.79	84	68.70	67.20	-66	655	-10.07%
2021/10/05	47	66.57	41	67.76	68.10	6	684	0.88%
2021/10/04	69	68.94	75	69.47	67.10	-6	679	-0.88%
2021/10/01	137	71.65	92	72.46	69.90	45	670	6.71%	大買/
2021/09/30	163	76.75	179	77.10	76.70	-16	646	-2.47%	大買/大賣/
2021/09/29	398	77.09	369	77.59	74.40	29	612	4.74%	大買/大賣/
2021/09/28	198	74.60	267	74.06	73.70	-69	553	-12.47%	大買/大賣/
2021/09/27	61	68.15	13	69.90	70.80	48	518	9.26%
2021/09/24	0	0.00	2	65.00	64.40	-2	535	-0.37%
2021/09/23	6	63.80	8	64.20	63.60	-2	542	-0.37%
2021/09/22	4	64.08	13	64.98	63.90	-9	549	-1.64%
2021/09/17	9	66.72	8	66.83	66.80	1	564	0.18%
2021/09/16	0	0.00	3	67.47	68.00	-3	617	-0.49%
2021/09/15	3	67.20	2	67.55	67.20	1	630	0.16%
2021/09/14	1	68.30	29	69.09	68.30	-28	631	-4.43%
2021/09/13	12	68.50	5	67.80	68.80	7	631	1.11%
2021/09/10	9	66.66	0	0.00	67.50	9	629	1.43%
2021/09/09	2	65.90	1	66.60	67.00	1	630	0.16%
2021/09/08	0	0.00	10	66.70	66.30	-10	632	-1.58%
2021/09/07	1	67.70	19	67.56	66.40	-18	633	-2.84%
2021/09/06	6	70.02	9	68.88	69.00	-3	629	-0.48%
2021/09/03	5	68.60	1	69.90	69.90	4	627	0.64%
2021/09/02	5	68.36	3	69.40	68.00	2	627	0.32%
2021/09/01	3	70.17	3	71.17	70.30	0	627	0.00%
2021/08/31	2	70.30	20	71.95	70.50	-18	625	-2.88%
2021/08/30	13	72.72	12	71.59	70.10	1	622	0.16%
2021/08/26	0	0.00	5	68.02	67.00	-5	613	-0.81%
2021/08/25	22	65.96	2	66.55	67.70	20	616	3.24%
2021/08/24	3	63.50	7	64.77	64.40	-4	624	-0.64%
2021/08/23	5	64.76	3	64.47	65.40	2	626	0.32%
2021/08/20	3	62.07	3	62.93	61.60	0	629	0.00%
2021/08/19	20	63.18	6	63.92	62.60	14	631	2.22%
2021/08/18	15	63.75	6	62.83	65.50	9	632	1.42%
2021/08/17	0	0.00	17	64.01	63.50	-17	637	-2.67%
2021/08/16	4	65.40	3	65.50	65.00	1	641	0.16%
2021/08/13	5	67.80	2	67.35	67.20	3	644	0.47%
2021/08/12	1	68.00	2	68.15	68.20	-1	646	-0.15%
2021/08/11	21	67.80	0	0.00	67.10	21	654	3.21%
2021/08/10	18	70.14	7	70.17	70.00	11	656	1.67%
2021/08/09	2	73.20	3	73.43	73.30	-1	664	-0.15%
2021/08/06	1	73.30	2	73.80	73.80	-1	675	-0.15%
2021/08/04	12	75.50	1	75.20	75.20	11	713	1.54%
2021/08/03	1	76.20	0	0.00	75.50	1	721	0.14%
2021/08/02	2	76.60	3	76.83	76.70	-1	731	-0.14%
2021/07/30	1	77.20	2	76.00	76.00	-1	743	-0.13%
2021/07/29	1	76.70	7	77.30	77.30	-6	747	-0.80%
2021/07/28	28	75.66	6	76.60	76.60	22	753	2.92%
2021/07/27	7	79.60	27	83.16	79.60	-20	763	-2.62%
2021/07/26	41	84.00	56	85.18	83.60	-15	770	-1.95%
2021/07/23	60	82.94	47	82.59	81.70	13	759	1.71%
2021/07/22	39	81.37	41	82.51	80.00	-2	748	-0.27%
2021/07/21	67	79.27	40	79.04	81.30	27	735	3.67%
2021/07/20	16	77.39	50	77.26	76.70	-34	723	-4.70%
2021/07/19	16	79.74	22	79.39	79.20	-6	735	-0.82%
2021/07/16	43	79.90	23	80.14	79.90	20	750	2.67%
2021/07/15	65	82.09	86	83.07	81.80	-21	750	-2.80%
2021/07/14	180	84.84	150	84.57	85.00	30	735	4.08%	大買/大賣/
2021/07/13	267	84.09	445	85.13	81.10	-178	705	-25.22%	大買/大賣/鉅額交易
2021/07/12	234	79.28	55	78.87	80.40	179	653	27.39%	大買/鉅額交易
2021/07/09	1	73.10	3	73.80	73.10	-2	628	-0.32%
2021/07/08	5	74.66	12	75.16	74.00	-7	654	-1.07%
2021/07/07	2	74.70	0	0.00	74.50	2	676	0.30%
2021/07/06	0	0.00	1	74.70	74.80	-1	691	-0.14%
2021/07/05	10	75.62	28	75.84	75.50	-18	719	-2.50%
2021/07/02	26	75.28	83	77.50	75.10	-57	740	-7.70%
2021/07/01	158	77.88	75	76.68	77.00	83	777	10.68%	大買/
2021/06/30	24	74.53	24	74.79	73.50	0	778	0.00%
2021/06/29	23	76.37	25	77.04	75.40	-2	850	-0.24%
2021/06/28	69	78.50	149	78.58	77.60	-80	901	-8.87%	大賣/
2021/06/25	20	80.83	112	79.50	77.50	-92	1,063	-8.65%	大賣/
2021/06/24	1	71.40	4	74.50	75.20	-3	1,162	-0.26%
2021/06/23	6	67.70	14	66.87	68.40	-8	1,213	-0.66%
2021/06/22	0	0.00	11	66.45	66.00	-11	1,376	-0.80%
2021/06/21	1	66.50	10	66.42	66.10	-9	1,472	-0.61%
2021/06/18	2	68.50	6	67.80	68.00	-4	1,544	-0.26%
2021/06/17	25	67.78	19	67.35	68.50	6	1,565	0.38%
2021/06/16	8	67.59	35	68.35	67.40	-27	1,590	-1.70%
2021/06/15	1	70.00	3	69.73	69.10	-2	1,628	-0.12%
2021/06/11	1	69.50	13	70.24	69.10	-12	1,703	-0.70%
2021/06/10	1	70.30	5	70.44	70.50	-4	1,841	-0.22%
2021/06/09	0	0.00	4	70.18	70.00	-4	1,879	-0.21%
2021/06/08	0	0.00	5	69.72	69.40	-5	1,913	-0.26%
2021/06/07	0	0.00	12	69.93	69.40	-12	1,981	-0.61%
2021/06/04	3	70.77	4	70.38	70.20	-1	2,030	-0.05%
2021/06/03	24	71.71	4	71.68	71.50	20	2,119	0.94%
2021/06/02	17	72.87	30	72.28	71.50	-13	2,262	-0.57%
2021/06/01	5	73.80	19	74.48	73.70	-14	2,527	-0.55%
2021/05/31	2	71.50	0	0.00	71.60	2	2,914	0.07%
2021/05/28	10	71.93	2	72.40	71.50	8	3,072	0.26%
2021/05/27	29	71.23	3	70.70	70.50	26	3,296	0.79%
2021/05/26	19	70.44	1	70.70	70.00	18	3,614	0.50%
2021/05/25	1	71.60	50	71.45	70.50	-49	3,729	-1.31%
2021/05/24	23	69.68	10	70.46	70.70	13	3,891	0.33%
2021/05/21	70	68.43	16	68.54	68.50	54	3,955	1.37%
2021/05/20	20	67.80	48	67.59	67.70	-28	3,986	-0.70%
2021/05/19	140	67.94	43	67.23	69.00	97	4,058	2.39%	大買/
2021/05/18	72	65.07	28	63.40	66.30	44	4,078	1.08%
2021/05/17	84	61.19	82	60.50	60.30	2	4,096	0.05%
2021/05/14	52	65.58	130	68.03	64.00	-78	4,111	-1.90%	大賣/
2021/05/13	119	64.15	47	63.96	67.40	72	4,152	1.73%	大買/
2021/05/12	274	65.12	147	65.40	62.40	127	4,242	2.99%	大買/大賣/鉅額交易
2021/05/11	53	68.15	69	67.99	66.40	-16	4,266	-0.37%
2021/05/10	18	71.40	217	73.90	71.30	-199	4,436	-4.49%	大賣/鉅額交易
2021/05/07	92	72.92	52	72.10	75.00	40	4,692	0.85%
2021/05/06	64	70.10	82	70.90	70.00	-18	4,828	-0.37%
2021/05/05	45	72.09	32	71.58	70.80	13	4,858	0.27%
2021/05/04	128	67.85	115	69.24	71.70	13	4,895	0.27%	大買/大賣/
2021/05/03	126	71.78	42	71.82	70.20	84	5,023	1.67%	大買/
2021/04/29	36	76.41	84	76.66	75.00	-48	5,095	-0.94%
2021/04/28	22	79.97	22	79.98	79.40	0	5,112	0.00%
2021/04/27	60	80.97	29	80.40	80.30	31	5,109	0.61%
2021/04/26	34	82.24	48	82.20	81.90	-14	5,112	-0.27%
2021/04/23	174	81.74	185	81.82	83.40	-11	5,107	-0.22%	大買/大賣/
2021/04/22	99	81.78	54	83.84	80.20	45	5,094	0.88%
2021/04/21	67	87.18	40	87.18	86.10	27	5,075	0.53%
2021/04/20	31	89.19	22	89.86	88.80	9	5,064	0.18%
2021/04/19	116	91.14	116	91.80	89.40	0	5,057	0.00%	大買/大賣/
2021/04/16	44	90.14	102	91.09	89.20	-58	5,033	-1.15%	大賣/
2021/04/15	55	89.57	71	89.80	91.10	-16	5,020	-0.32%
2021/04/14	183	88.38	127	91.40	88.90	56	5,010	1.12%	大買/大賣/
2021/04/13	137	93.28	148	93.08	91.60	-11	4,985	-0.22%	大買/大賣/
2021/04/12	134	91.63	77	92.86	90.10	57	4,962	1.15%	大買/
2021/04/09	47	94.83	37	95.73	93.00	10	4,945	0.20%
2021/04/08	66	94.24	69	94.44	93.80	-3	4,913	-0.06%
2021/04/07	151	96.08	150	95.96	94.90	1	4,887	0.02%	大買/大賣/
2021/04/06	63	99.60	72	99.84	99.00	-9	4,834	-0.19%
2021/04/01	166	99.56	191	98.89	99.10	-25	4,803	-0.52%	大買/大賣/
2021/03/31	111	98.13	96	99.09	96.10	15	4,725	0.32%	大買/
2021/03/30	84	102.51	148	101.41	101.50	-64	4,664	-1.37%	大賣/
2021/03/29	349	95.38	288	96.28	98.60	61	4,486	1.36%	大買/大賣/
2021/03/26	152	89.91	155	90.34	89.70	-3	4,334	-0.07%	大買/大賣/
2021/03/25	511	90.01	523.1	89.97	88.40	-12.1	4,273	-0.28%	大買/大賣/
2021/03/24	314	87.43	290	87.45	87.30	24	4,107	0.58%	大買/大賣/
2021/03/23	238	86.20	223	86.46	84.40	15	4,012	0.37%	大買/大賣/
2021/03/22	41	84.20	75	84.84	83.20	-34	3,949	-0.86%
2021/03/19	89	86.37	64	86.18	85.20	25	3,929	0.64%
2021/03/18	127	86.64	144	87.03	86.50	-17	3,901	-0.44%	大買/大賣/
2021/03/17	146	86.81	155	87.25	87.00	-9	3,862	-0.23%	大買/大賣/
2021/03/16	391	87.20	411	88.13	85.50	-20	3,790	-0.53%	大買/大賣/
2021/03/15	47	82.33	38	81.01	84.00	9	3,654	0.25%
2021/03/12	27	80.89	14	82.59	80.70	13	3,617	0.36%
2021/03/11	19	81.38	4	81.90	81.80	15	3,588	0.42%
2021/03/10	6	81.45	6	80.65	78.80	0	3,530	0.00%
2021/03/09	1	84.40	2	81.30	81.90	-1	3,482	-0.03%
2021/03/08	7	84.81	11	84.43	82.00	-4	3,392	-0.12%
2021/03/05	18	88.86	40	89.22	86.30	-22	3,247	-0.68%
2021/03/04	82	89.33	79	90.77	87.10	3	2,978	0.10%
2021/03/03	8.1	85.35	11	82.70	86.90	-2.9	2,583	-0.11%
2021/03/02	27	86.96	27	87.56	79.00	0	2,422	0.00%
2021/02/26	56	83.16	60.1	83.15	85.00	-4.1	2,195	-0.19%
2021/02/25	21	78.00	17	77.50	80.30	4	1,875	0.21%
2021/02/24	50	76.00	1,046	76.13	73.00	-996	1,762	-56.50%	大賣/鉅額交易
2021/02/23	1,004	72.67	8	71.35	72.70	996	1,596	62.39%	大買/鉅額交易
2021/02/22	4	67.35	30	67.38	66.10	-26	1,528	-1.70%
2021/02/19	45.1	66.85	17	67.29	66.00	28.1	1,493	1.88%
2021/02/18	22	59.29	36	61.06	64.30	-14	1,419	-0.99%
2021/02/17	14	58.90	3	60.10	58.50	11	1,390	0.79%
2021/02/05	5	61.36	1	61.60	60.00	4	1,365	0.29%
2021/02/04	9	63.01	9	62.92	61.10	0	1,339	0.00%
2021/02/03	17	64.46	8	64.04	63.50	9	1,286	0.70%
2021/02/02	7	61.46	15	61.71	62.50	-8	1,183	-0.68%
2021/02/01	17	63.16	7	66.00	61.10	10	1,135	0.88%
2021/01/29	26	69.67	23	71.63	64.10	3	955	0.31%
2021/01/28	11	65.73	13	68.65	69.50	-2	688	-0.29%
2021/01/27	3	58.57	17	62.52	63.20	-14	540	-2.59%
2021/01/26	29	57.25	28	58.08	57.50	1	502	0.20%
2021/01/25	37	60.78	29	61.16	60.30	8	458	1.75%
2021/01/22	3	57.47	2	58.05	58.70	1	309	0.32%
2021/01/21	1	51.00	4	50.84	53.40	-3	219	-1.36%
2021/01/20	1	49.00	0	0.00	48.60	1	188	0.53%
2021/01/19	1	50.00	2	50.70	50.10	-1	184	-0.54%
2021/01/18	1	48.60	1	49.75	49.05	0	174	0.00%
2021/01/15	2	49.65	2	49.15	49.10	0	171	0.00%
2021/01/14	1	47.45	0	0.00	48.00	1	163	0.61%
2020/12/29	0	0.00	1	47.20	47.50	-1	169	-0.59%
2020/12/22	1	46.65	0	0.00	46.65	1	181	0.55%
2020/12/18	0	0.00	2	49.10	48.80	-2	185	-1.08%
2020/12/16	4	50.00	0	0.00	50.00	4	189	2.11%
2020/12/15	0	0.00	3	49.00	49.00	-3	181	-1.65%
2020/12/09	0	0.00	1	50.00	49.80	-1	188	-0.53%
2020/12/08	1	50.70	1	51.40	49.75	0	196	0.00%
2020/12/04	1	51.20	7	51.60	51.20	-6	219	-2.74%
2020/12/03	1	49.30	1	49.35	50.00	0	222	0.00%
2020/12/02	2	49.53	0	0.00	49.35	2	258	0.77%
2020/12/01	0	0.00	1	48.85	49.00	-1	285	-0.35%
2020/11/30	2	49.38	1	49.75	49.15	1	324	0.31%
2020/11/27	0	0.00	1	50.00	49.70	-1	525	-0.19%
2020/11/26	3	49.25	1	49.60	49.30	2	584	0.34%
2020/11/25	0	0.00	3	49.13	48.90	-3	597	-0.50%
2020/11/24	2	49.70	4	49.78	49.55	-2	602	-0.33%
2020/11/23	2	50.30	1	50.80	50.30	1	618	0.16%
2020/11/20	5	49.41	3	49.78	49.70	2	623	0.32%
2020/11/19	2	48.38	1	48.85	48.85	1	622	0.16%
2020/11/18	2	49.00	0	0.00	49.00	2	627	0.32%
2020/11/17	0	0.00	1	49.90	49.20	-1	629	-0.16%
2020/11/16	1	48.85	0	0.00	48.75	1	637	0.16%
2020/11/10	0	0.00	3	48.50	49.00	-3	650	-0.46%
2020/11/09	2	47.00	0	0.00	46.95	2	652	0.31%
2020/11/06	0	0.00	1	47.60	46.35	-1	667	-0.15%
2020/11/05	2	47.25	1	46.95	46.95	1	670	0.15%
2020/11/04	1	45.90	3	46.12	46.65	-2	673	-0.30%
2020/11/03	3	46.12	1	45.70	45.80	2	674	0.30%
2020/10/28	0	0.00	1	46.95	46.60	-1	702	-0.14%
2020/10/27	0	0.00	2	46.50	46.30	-2	704	-0.28%
2020/10/26	1	47.30	0	0.00	47.35	1	710	0.14%
2020/10/20	2	48.28	2	48.23	48.00	0	730	0.00%
2020/10/19	1	48.55	0	0.00	48.40	1	734	0.14%
2020/10/15	0	0.00	1	49.40	49.40	-1	750	-0.13%
2020/10/14	1	49.05	0	0.00	49.20	1	757	0.13%
2020/10/12	1	50.00	0	0.00	49.00	1	769	0.13%
2020/09/30	1	49.65	1	49.45	49.65	0	831	0.00%
2020/09/29	0	0.00	2	49.28	49.45	-2	838	-0.24%
2020/09/28	2	49.33	0	0.00	49.45	2	847	0.24%
2020/09/25	1	48.60	0	0.00	48.50	1	859	0.12%
2020/09/24	1	50.30	0	0.00	50.00	1	863	0.12%
2020/09/21	0	0.00	1	53.00	52.00	-1	909	-0.11%
2020/09/18	0	0.00	4	53.83	53.00	-4	923	-0.43%
2020/09/17	5	53.10	0	0.00	52.90	5	935	0.53%
2020/09/16	2	53.60	2	54.00	53.10	0	951	0.00%
2020/09/15	0	0.00	19	53.19	53.40	-19	958	-1.98%
2020/09/14	12	53.08	31	52.71	52.80	-19	972	-1.95%
2020/09/11	37	52.54	1	52.20	52.20	36	983	3.66%
2020/09/10	3	54.00	48	55.86	53.70	-45	1,057	-4.25%
2020/09/09	53	56.23	0	0.00	57.20	53	1,079	4.91%
2020/09/08	2	57.75	1	58.70	57.10	1	1,093	0.09%
2020/09/07	17	59.62	10	62.00	58.70	7	1,096	0.64%
2020/09/04	0	0.00	37	58.81	60.90	-37	1,079	-3.43%
2020/09/03	3	61.97	28	61.40	61.40	-25	1,081	-2.31%
2020/09/02	61	64.34	142	62.36	63.20	-81	1,073	-7.55%	大賣/
2020/09/01	118	60.06	14	59.39	60.60	104	900	11.54%	大買/鉅額交易
2020/08/31	11	54.90	15	54.87	55.10	-4	871	-0.46%
2020/08/28	26	54.10	3	54.07	53.80	23	938	2.45%
2020/08/27	2	54.25	1	55.10	54.50	1	957	0.10%
2020/08/26	1	52.50	2	52.70	52.50	-1	975	-0.10%
2020/08/25	1	51.00	0	0.00	51.00	1	1,051	0.10%
2020/08/24	8	49.68	8	50.40	51.50	0	1,119	0.00%
2020/08/21	8	48.86	7	49.07	49.15	1	1,220	0.08%
2020/08/20	4	47.58	2	49.55	47.70	2	1,258	0.16%
2020/08/19	5	52.92	4	51.95	51.80	1	1,304	0.08%
2020/08/18	2	53.60	1	54.10	53.00	1	1,316	0.08%
2020/08/14	0	0.00	3	54.03	54.00	-3	1,394	-0.22%
2020/08/13	2	55.05	7	55.47	54.90	-5	1,403	-0.36%
2020/08/12	7	54.63	2	53.30	55.60	5	1,423	0.35%
2020/08/11	0	0.00	4	54.08	52.60	-4	1,501	-0.27%
2020/08/10	0	0.00	6	54.18	54.70	-6	1,556	-0.39%
2020/08/07	8	53.90	2	54.05	54.20	6	1,571	0.38%
2020/08/06	0	0.00	18	54.67	54.00	-18	1,606	-1.12%
2020/08/05	1	54.50	7	54.40	54.80	-6	1,617	-0.37%
2020/08/04	0	0.00	43	54.58	53.80	-43	1,619	-2.66%
2020/08/03	3	53.53	12	53.73	54.60	-9	1,614	-0.56%
2020/07/31	9	51.97	0	0.00	51.80	9	1,611	0.56%
2020/07/30	26	51.71	3	52.20	51.80	23	1,614	1.42%
2020/07/29	42	49.31	1	50.00	49.65	41	1,615	2.54%
2020/07/28	13	49.54	19	49.96	48.10	-6	1,615	-0.37%
2020/07/27	0	0.00	22	52.03	50.60	-22	1,612	-1.36%
2020/07/24	0	0.00	35	53.79	52.70	-35	1,645	-2.13%
2020/07/23	0	0.00	24	55.48	54.70	-24	1,667	-1.44%
2020/07/22	10	55.29	7	54.97	55.30	3	1,664	0.18%
2020/07/21	6	54.40	8	53.84	54.40	-2	1,661	-0.12%
2020/07/20	71	51.58	3	52.13	52.90	68	1,648	4.12%
2020/07/17	2	55.65	28	54.88	52.60	-26	1,643	-1.58%
2020/07/16	19	55.85	8	55.51	55.00	11	1,636	0.67%
2020/07/15	20	55.64	0	0.00	55.00	20	1,635	1.22%
2020/07/14	3	57.40	24	56.17	55.50	-21	1,635	-1.28%
2020/07/13	21	55.85	0	0.00	55.70	21	1,632	1.29%
2020/07/10	6	56.50	0	0.00	56.00	6	1,633	0.37%
2020/07/09	20	59.33	68	59.76	58.30	-48	1,623	-2.96%
2020/07/08	25	56.95	5	56.78	57.50	20	1,591	1.26%
2020/07/07	39	56.29	2	57.55	56.40	37	1,596	2.32%
2020/07/06	7	57.44	25	57.31	57.30	-18	1,620	-1.11%
2020/07/03	14	57.74	12	58.60	57.70	2	1,617	0.12%
2020/07/02	7	57.33	4	57.70	57.40	3	1,610	0.19%
2020/06/30	0	0.00	47	58.21	57.70	-47	1,593	-2.95%
2020/06/29	48	54.23	2	54.50	54.50	46	1,559	2.95%
2020/06/24	15	57.25	5	56.12	56.20	10	1,546	0.65%
2020/06/23	12	58.52	28	58.52	57.60	-16	1,538	-1.04%
2020/06/22	20	57.82	21	57.39	57.50	-1	1,527	-0.07%
2020/06/19	7	60.73	2	61.70	58.10	5	1,528	0.33%
2020/06/18	6	61.58	0	0.00	60.50	6	1,516	0.40%
2020/06/17	7	62.33	0	0.00	61.50	7	1,506	0.46%
2020/06/16	1	59.60	1	62.40	62.40	0	1,427	0.00%
2020/06/15	10	57.20	79	57.74	56.80	-69	1,397	-4.94%
2020/06/12	2	56.60	71	56.71	57.10	-69	1,385	-4.98%
2020/06/11	103	56.91	20	57.90	58.00	83	1,381	6.01%	大買/
2020/06/10	55	57.78	1	57.60	57.80	54	1,376	3.92%
2020/06/09	19	60.87	15	61.69	59.90	4	1,363	0.29%
2020/06/08	8	60.76	11	62.77	60.40	-3	1,352	-0.22%
2020/06/05	3	62.53	27	62.70	63.80	-24	1,373	-1.75%
2020/06/04	39	64.19	25	63.17	63.80	14	1,369	1.02%
2020/06/03	53	59.88	90	60.09	59.80	-37	1,295	-2.86%
2020/06/02	67	59.89	22	59.61	59.30	45	1,277	3.52%
2020/06/01	12	62.58	137	62.77	61.90	-125	1,254	-9.96%	大賣/鉅額交易
2020/05/29	104	58.31	15	57.71	59.80	89	1,190	7.47%	大買/
2020/05/28	113	56.89	95	58.95	54.40	18	1,140	1.58%	大買/
2020/05/27	26	54.59	1	54.30	55.80	25	1,042	2.40%
2020/05/26	41	51.78	20	52.73	50.80	21	1,014	2.07%
2020/05/25	0	0.00	1	48.70	49.20	-1	962	-0.10%
2020/05/22	0	0.00	1	49.20	48.35	-1	958	-0.10%
2020/05/21	26	48.32	5	48.88	48.70	21	940	2.23%
2020/05/20	1	46.20	1	46.10	46.55	0	894	0.00%
2020/05/19	1	46.90	3	47.20	46.55	-2	883	-0.23%
2020/05/18	26	46.72	25	47.39	48.20	1	866	0.12%
2020/05/15	0	0.00	9	43.30	45.90	-9	783	-1.15%
2020/05/14	9	42.69	1	42.10	41.75	8	745	1.07%
2020/05/13	4	42.55	2	42.00	42.00	2	774	0.26%
2020/05/12	5	39.76	5	40.79	41.60	0	764	0.00%
2020/05/07	0	0.00	1	39.40	40.00	-1	790	-0.13%
2020/05/06	1	38.85	0	0.00	38.80	1	817	0.12%
2020/04/27	0	0.00	1	36.05	36.00	-1	1,038	-0.10%
2020/04/21	1	35.30	0	0.00	34.70	1	1,322	0.08%
2020/04/20	2	36.60	0	0.00	36.70	2	1,390	0.14%
2020/04/17	3	36.33	4	36.70	36.50	-1	1,411	-0.07%
2020/04/16	0	0.00	1	36.05	36.70	-1	1,441	-0.07%
2020/04/15	2	36.05	2	36.58	36.05	0	1,512	0.00%
2020/04/13	0	0.00	2	36.63	35.75	-2	1,550	-0.13%
2020/04/10	1	37.10	0	0.00	36.25	1	1,551	0.06%
2020/04/09	5	34.75	7	35.71	36.10	-2	1,552	-0.13%
2020/03/31	1	30.60	1	30.95	30.65	0	1,643	0.00%
2020/03/30	0	0.00	11	30.71	31.00	-11	1,667	-0.66%
2020/03/27	1	31.80	1	33.00	30.75	0	1,668	0.00%
2020/03/26	2	31.28	1	31.25	31.80	1	1,688	0.06%
2020/03/25	5	32.40	1	32.45	31.25	4	1,688	0.24%
2020/03/24	0	0.00	1	30.15	30.55	-1	1,678	-0.06%
2020/03/23	0	0.00	6	27.38	27.80	-6	1,671	-0.36%
2020/03/20	10	27.75	0	0.00	28.30	10	1,664	0.60%
2020/03/19	2	27.35	1	25.75	25.75	1	1,657	0.06%
2020/03/18	1	28.60	1	31.20	28.60	0	1,642	0.00%
2020/03/17	1	31.10	2	32.35	30.70	-1	1,628	-0.06%
2020/03/16	0	0.00	2	37.75	34.05	-2	1,614	-0.12%
2020/03/13	2	34.33	6	34.38	37.75	-4	1,598	-0.25%
2020/03/12	1	39.80	2	38.83	37.75	-1	1,580	-0.06%
2020/03/11	14	40.97	62	41.05	39.10	-48	1,558	-3.08%
2020/03/10	52	40.26	17	38.22	40.45	35	1,506	2.32%
2020/03/09	13	37.04	3	37.83	36.80	10	1,479	0.68%
2020/03/06	2	39.55	1	39.90	39.20	1	1,471	0.07%
2020/03/05	2	40.18	3	39.77	39.50	-1	1,464	-0.07%
2020/03/04	1	39.20	55	39.85	38.65	-54	1,451	-3.72%
2020/03/03	65	41.39	13	41.21	41.40	52	1,429	3.64%
2020/03/02	1	36.00	7	35.81	37.65	-6	1,408	-0.43%
2020/02/27	7	39.26	8	39.23	37.55	-1	1,400	-0.07%
2020/02/26	5	41.32	4	41.58	41.00	1	1,386	0.07%
2020/02/25	5	41.63	4	41.86	41.55	1	1,381	0.07%
2020/02/24	3	43.45	3	44.70	43.30	0	1,369	0.00%
2020/02/21	2	45.35	0	0.00	44.80	2	1,360	0.15%
2020/02/20	0	0.00	1	44.35	43.80	-1	1,346	-0.07%
2020/02/19	4	44.16	0	0.00	43.55	4	1,342	0.30%
2020/02/18	2	44.05	0	0.00	43.10	2	1,331	0.15%
2020/02/17	4	45.15	3	45.42	44.20	1	1,320	0.08%
2020/02/14	25	44.73	2	43.65	45.50	23	1,299	1.77%
2020/02/13	6	44.35	2	42.78	42.65	4	1,252	0.32%
2020/02/12	1	45.75	2	46.08	46.00	-1	1,224	-0.08%
2020/02/11	3	46.02	0	0.00	45.65	3	1,212	0.25%
2020/02/07	0	0.00	8	48.29	47.70	-8	1,170	-0.68%
2020/02/06	1	50.40	0	0.00	49.35	1	1,137	0.09%
2020/02/05	9	49.25	2	54.00	49.25	7	1,111	0.63%
2020/02/04	2	52.70	3	51.83	52.60	-1	1,076	-0.09%
2020/02/03	13	52.15	45	51.66	52.00	-32	1,030	-3.11%
2020/01/31	43	49.51	13	49.45	50.00	30	925	3.24%
2020/01/30	7	47.14	12	45.64	46.50	-5	862	-0.58%
2020/01/20	0	0.00	5	48.76	48.65	-5	830	-0.60%
2020/01/17	3	48.55	13	48.25	48.10	-10	792	-1.26%
2020/01/16	34	50.70	35	49.86	46.60	-1	725	-0.14%
2020/01/15	23	47.33	17	47.39	47.05	6	609	0.98%
2020/01/14	12	47.54	11	45.23	47.60	1	544	0.18%
2020/01/13	1	41.00	11	41.83	43.30	-10	470	-2.13%
2020/01/10	1	43.00	7	44.20	42.15	-6	446	-1.34%
2020/01/09	107	43.55	89	42.84	43.70	18	408	4.41%	大買/
2020/01/08	11	39.07	1	38.90	39.75	10	327	3.05%
2020/01/03	3	38.75	8	37.16	36.35	-5	273	-1.83%
2019/12/30	1	40.30	12	38.97	39.40	-11	236	-4.66%
2019/12/27	11	38.80	45	38.94	39.10	-34	199	-17.01%
2019/12/26	46	39.13	1	38.90	39.30	45	169	26.61%
2019/12/25	2	35.75	7	34.48	35.75	-5	112	-4.45%
2019/12/23	5	34.00	1	34.20	32.80	4	79	5.02%
2019/12/20	1	32.50	0	0.00	32.50	1	52	1.91%
2019/11/07	0	0.00	1	28.05	27.95	-1	54	-1.83%
2019/11/05	1	28.65	1	28.85	28.65	0	53	0.00%
2019/11/04	1	29.00	1	29.30	28.90	0	53	0.00%
2019/11/01	1	29.30	0	0.00	29.10	1	52	1.89%
2019/10/29	0	0.00	1	29.75	29.80	-1	50	-1.96%
2019/10/25	1	30.50	1	30.15	29.85	0	44	0.00%
2019/10/02	0	0.00	1	28.50	28.70	-1	42	-2.35%
2019/09/27	1	29.00	0	0.00	29.00	1	42	2.34%
2019/09/26	1	29.00	1	29.20	29.35	0	42	0.00%
2019/09/25	1	29.00	1	29.25	29.35	0	42	0.00%
2019/09/24	1	28.85	1	29.45	29.45	0	42	0.00%
2019/09/20	1	29.30	1	29.50	29.10	0	40	0.00%
2019/04/17	0	0.00	1	32.65	32.55	-1	158	-0.63%
2019/04/11	0	0.00	1	32.00	31.80	-1	156	-0.64%
2019/04/10	0	0.00	2	32.10	32.20	-2	154	-1.29%
2019/03/25	2	33.78	2	32.70	34.10	0	138	0.00%
2019/03/22	4	33.59	8	31.59	34.15	-4	124	-3.22%
2019/02/25	4	30.43	0	0.00	30.20	4	147	2.70%
2019/01/09	10	29.10	0	0.00	29.05	10	137	7.26%
2019/01/02	2	29.50	0	0.00	29.40	2	138	1.45%
2018/12/28	2	29.85	0	0.00	29.85	2	139	1.44%
2018/12/25	0	0.00	2	30.35	30.65	-2	140	-1.43%
2018/12/24	2	32.40	0	0.00	31.20	2	139	1.43%
2018/12/11	0	0.00	2	32.30	31.60	-2	124	-1.61%
2018/12/10	2	31.80	5	30.24	31.80	-3	115	-2.60%
2018/12/06	4	29.20	0	0.00	28.95	4	107	3.73%
2018/12/03	1	30.65	12	31.06	30.65	-11	98	-11.21%
2018/11/30	12	31.21	1	31.35	31.35	11	84	12.95%
2018/11/20	0	0.00	1	29.00	28.65	-1	56	-1.77%