熱映 (3373)-凱基-台北券商分點個股進出

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

熱映

(3373)

可現股當沖

股價
24.50
漲跌
▲0.85
漲幅
+3.59%
成交量
173張
產業
上櫃其他電子類股
171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

熱映 (3373)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	6	23.81	2	24.53	24.50	4	282	1.41%
2024/04/16	9	23.28	14	23.93	23.40	-5	328	-1.52%
2024/04/15	20	24.55	6	24.57	24.30	14	347	4.03%
2024/04/12	6	24.73	4	24.79	24.60	2	358	0.56%
2024/04/11	0	0.00	11	25.00	24.85	-11	396	-2.78%
2024/04/10	4	25.55	1	25.40	25.40	3	563	0.53%
2024/04/09	1	25.25	4	25.35	25.30	-3	592	-0.51%
2024/04/08	0	0.00	4	25.81	25.40	-4	594	-0.67%
2024/04/03	0	0.00	25	25.66	25.55	-25	602	-4.15%
2024/04/02	12	25.20	15	25.52	25.50	-3	608	-0.49%
2024/04/01	23	24.81	1	24.90	24.90	22	609	3.61%
2024/03/29	0	0.00	6	24.53	24.50	-6	621	-0.97%
2024/03/28	1	24.85	2	24.80	24.75	-1	645	-0.15%
2024/03/27	33	24.71	53	24.78	25.00	-20	675	-2.96%
2024/03/26	2	25.20	25	24.89	24.50	-23	779	-2.95%
2024/03/25	13	25.04	2	25.08	25.00	11	919	1.20%
2024/03/22	35	24.77	4	25.11	25.00	31	947	3.27%
2024/03/21	17	24.58	0	0.00	24.70	17	957	1.78%
2024/03/20	14	24.63	6	24.68	24.70	8	958	0.83%
2024/03/19	10	24.58	0	0.00	24.45	10	960	1.04%
2024/03/18	14	24.48	1	24.35	24.35	13	968	1.34%
2024/03/15	1	24.50	18	24.64	24.55	-17	974	-1.74%
2024/03/14	10	24.00	64	24.63	24.30	-54	976	-5.53%
2024/03/13	9	24.21	33	24.40	24.05	-24	977	-2.45%
2024/03/12	4	24.80	21	25.12	24.95	-17	980	-1.73%
2024/03/11	0	0.00	10	24.69	24.60	-10	990	-1.01%
2024/03/08	63	24.65	7	24.89	24.50	56	1,013	5.53%
2024/03/07	36	25.46	9	25.84	25.30	27	1,041	2.59%
2024/03/06	28	26.33	26	26.32	26.10	2	1,241	0.16%
2024/03/05	35	26.37	27	26.52	26.25	8	1,501	0.53%
2024/03/04	14	27.14	6	26.93	26.65	8	1,587	0.50%
2024/03/01	14	27.21	66	27.27	27.20	-52	1,638	-3.17%
2024/02/29	23	27.79	30	27.52	27.30	-7	1,664	-0.42%
2024/02/27	24	27.27	77	27.81	27.25	-53	1,660	-3.19%
2024/02/26	145	28.07	17	28.38	28.35	128	1,656	7.73%	大買/鉅額交易
2024/02/23	80	27.75	80	27.41	27.70	0	1,646	0.00%
2024/02/22	3	27.57	45	27.52	26.85	-42	1,633	-2.57%
2024/02/21	65	27.18	45	26.86	27.20	20	1,629	1.23%
2024/02/20	2	26.63	21	26.70	26.50	-19	1,622	-1.17%
2024/02/19	31	26.85	45	27.11	26.90	-14	1,620	-0.86%
2024/02/16	40	26.35	2	26.60	26.60	38	1,617	2.35%
2024/02/15	137	26.49	0	0.00	26.50	137	1,612	8.49%	大買/鉅額交易
2024/02/05	28	26.65	11	26.93	26.80	17	1,607	1.06%
2024/02/02	7	27.39	50	27.84	27.25	-43	1,605	-2.68%
2024/02/01	133	28.04	219	28.37	27.75	-86	1,602	-5.37%	大買/大賣/
2024/01/31	254	27.82	108	27.54	28.00	146	1,583	9.22%	大買/大賣/鉅額交易
2024/01/30	10	26.53	9	26.75	26.35	1	1,565	0.06%
2024/01/29	75	27.06	22	27.06	27.15	53	1,566	3.38%
2024/01/26	7	26.59	31	26.47	26.40	-24	1,581	-1.52%
2024/01/25	1	26.75	58	27.19	26.75	-57	1,588	-3.59%
2024/01/24	31	27.65	18	27.72	27.60	13	1,585	0.82%
2024/01/23	4	27.61	22	28.08	27.50	-18	1,583	-1.14%
2024/01/22	26	27.68	40	27.63	27.80	-14	1,580	-0.89%
2024/01/19	81	26.76	27	26.90	27.15	54	1,574	3.43%
2024/01/18	17	26.54	8	27.04	26.50	9	1,569	0.57%
2024/01/17	15	27.79	26	27.97	27.15	-11	1,563	-0.70%
2024/01/16	56	28.37	77	28.21	27.85	-21	1,557	-1.35%
2024/01/15	82	27.60	99	27.92	27.70	-17	1,544	-1.10%
2024/01/12	37	28.31	39	28.66	28.20	-2	1,535	-0.13%
2024/01/11	68	28.66	163	29.18	28.30	-95	1,529	-6.21%	大賣/
2024/01/10	207	28.80	139	28.54	28.60	68	1,516	4.48%	大買/大賣/
2024/01/09	64	28.47	116	28.42	27.90	-52	1,485	-3.50%	大賣/
2024/01/08	43	28.23	41	28.28	28.30	2	1,464	0.14%
2024/01/05	146	28.70	70	29.69	28.40	76	1,451	5.24%	大買/
2024/01/04	439	30.75	425	31.21	30.90	14	1,413	0.99%	大買/大賣/
2024/01/03	46	28.90	103	28.98	29.50	-57	1,246	-4.57%	大賣/
2024/01/02	12	26.58	1	26.85	26.85	11	1,218	0.90%
2023/12/29	18	26.87	26	27.14	26.60	-8	1,216	-0.66%
2023/12/28	8	26.91	41	27.02	26.50	-33	1,208	-2.73%
2023/12/27	42	27.01	22	27.55	27.05	20	1,203	1.66%
2023/12/26	49	27.20	25	27.49	27.55	24	1,200	2.00%
2023/12/25	72	27.83	154	28.05	27.00	-82	1,193	-6.87%	大賣/
2023/12/22	7	29.60	7	30.24	29.60	0	1,171	0.00%
2023/12/21	6	28.70	58	30.79	30.90	-52	1,144	-4.54%
2023/12/20	95	29.86	40.7	30.58	29.30	54.3	1,049	5.18%
2023/12/19	10.7	30.05	5	30.10	30.15	5.7	985	0.57%
2023/12/07	0	0.00	5	27.60	28.15	-5	942	-0.53%
2023/12/06	5	28.72	0	0.00	28.65	5	936	0.53%
2023/12/04	0	0.00	17	33.14	31.05	-17	903	-1.88%
2023/12/01	226	31.96	233	31.97	33.25	-7	865	-0.81%	大買/大賣/
2023/11/30	338	30.68	560	30.86	30.70	-222	660	-33.60%	大買/大賣/鉅額交易
2023/11/29	413	28.78	177	28.05	29.50	236	397	59.32%	大買/大賣/鉅額交易
2023/11/28	87	26.31	159	26.36	26.85	-72	308	-23.33%	大賣/
2023/11/27	45	24.39	0	0.00	24.45	45	254	17.66%
2023/11/24	9	22.44	10	22.31	22.25	-1	225	-0.44%
2023/11/23	20	22.28	0	0.00	22.05	20	224	8.91%
2023/11/22	4	21.79	1	21.60	21.75	3	222	1.35%
2023/11/21	5	21.70	2	21.73	21.70	3	222	1.35%
2023/11/16	24	21.30	0	0.00	21.40	24	221	10.84%
2023/11/15	2	21.28	0	0.00	21.30	2	221	0.90%
2023/11/14	1	21.25	1	21.35	21.25	0	220	0.00%
2023/11/13	1	21.20	1	21.50	21.20	0	220	0.00%
2023/11/10	10	21.39	1	21.50	21.35	9	220	4.08%
2023/11/08	1	21.70	0	0.00	21.70	1	220	0.45%
2023/11/07	4	21.46	1	21.80	21.45	3	220	1.36%
2023/11/06	4	21.68	2	22.13	21.80	2	219	0.91%
2023/11/03	21	22.60	102	22.99	22.35	-81	215	-37.51%	大賣/
2023/11/02	3	21.53	0	0.00	22.40	3	195	1.53%
2023/11/01	0	0.00	1	20.40	20.40	-1	187	-0.53%
2023/10/30	5	20.15	1	20.25	20.25	4	186	2.15%
2023/10/27	0	0.00	1	20.10	20.10	-1	185	-0.54%
2023/10/26	11	20.32	2	20.80	20.15	9	186	4.83%
2023/10/20	0	0.00	9	20.99	20.95	-9	186	-4.83%
2023/10/19	0	0.00	5	21.24	21.00	-5	185	-2.70%
2023/10/18	26	21.92	7	21.00	21.30	19	183	10.34%
2023/10/17	1	20.85	2	21.18	20.85	-1	180	-0.55%
2023/10/16	8	20.53	0	0.00	21.05	8	180	4.44%
2023/10/13	2	20.68	0	0.00	20.60	2	180	1.11%
2023/10/12	1	20.40	0	0.00	20.80	1	180	0.55%
2023/10/11	2	20.45	5	20.99	20.30	-3	180	-1.66%
2023/10/06	20	21.19	0	0.00	21.15	20	179	11.14%
2023/10/05	4	21.40	0	0.00	21.50	4	177	2.25%
2023/10/04	1	21.60	1	22.25	21.60	0	176	0.00%
2023/10/03	0	0.00	2	22.20	22.25	-2	175	-1.14%
2023/10/02	2	22.50	7	22.55	22.50	-5	173	-2.88%
2023/09/28	22	22.50	8	22.53	22.70	14	169	8.24%
2023/09/27	1	21.35	2	21.70	21.35	-1	164	-0.61%
2023/09/26	3	21.77	1	21.75	21.80	2	162	1.23%
2023/09/25	13	21.98	50	22.15	22.40	-37	159	-23.20%
2023/09/22	85	22.92	147	23.38	22.75	-62	147	-42.17%	大賣/
2023/09/21	34	21.89	17	21.74	22.00	17	68	24.69%
2023/09/20	2	19.80	1	20.00	20.00	1	45	2.20%
2023/09/19	0	0.00	2	19.45	19.45	-2	43	-4.55%
2023/09/18	1	19.40	0	0.00	19.40	1	44	2.25%
2023/09/15	1	19.55	2	19.50	19.50	-1	43	-2.30%
2023/09/14	2	19.43	0	0.00	19.45	2	43	4.60%
2023/09/13	3	19.45	1	19.35	19.35	2	42	4.70%
2023/09/12	2	19.43	5	19.46	19.40	-3	42	-7.12%
2023/09/11	0	0.00	3	19.63	19.40	-3	42	-7.03%
2023/09/08	0	0.00	2	20.10	19.85	-2	42	-4.65%
2023/09/07	0	0.00	1	19.80	19.80	-1	41	-2.43%
2023/09/06	0	0.00	1	19.40	19.40	-1	40	-2.48%
2023/09/04	0	0.00	2	19.40	19.40	-2	42	-4.69%
2023/09/01	2	19.45	0	0.00	19.45	2	42	4.67%
2023/08/30	4	19.50	1	19.45	19.45	3	43	6.89%
2023/08/29	0	0.00	2	19.35	19.35	-2	45	-4.42%
2023/08/28	0	0.00	2	19.45	19.45	-2	46	-4.29%
2023/08/25	2	19.35	2	19.30	19.30	0	47	0.00%
2023/08/23	25	19.25	1	19.35	19.25	24	49	48.83%
2023/08/22	2	19.28	2	19.25	19.25	0	49	0.00%
2023/08/21	11	19.26	2	19.25	19.25	9	51	17.57%
2023/08/18	12	19.38	1	19.25	19.25	11	56	19.49%
2023/08/17	6	19.04	0	0.00	19.20	6	65	9.22%
2023/08/16	6	18.93	3	18.88	19.05	3	65	4.59%
2023/08/15	2	19.13	1	18.95	19.05	1	64	1.54%
2023/08/14	0	0.00	10	19.72	19.55	-10	65	-15.35%
2023/08/11	0	0.00	15	20.00	20.00	-15	66	-22.66%
2023/08/10	0	0.00	2	20.15	20.05	-2	66	-3.03%
2023/08/09	0	0.00	1	20.25	20.25	-1	66	-1.51%
2023/08/08	0	0.00	7	20.35	20.25	-7	66	-10.56%
2023/08/04	0	0.00	1	20.35	20.35	-1	67	-1.49%
2023/08/02	0	0.00	2	20.30	20.30	-2	67	-2.96%
2023/08/01	0	0.00	2	20.55	20.50	-2	66	-2.99%
2023/07/31	10	20.48	2	20.45	20.45	8	67	11.92%
2023/07/28	4	20.23	2	20.30	20.30	2	66	3.00%
2023/07/27	21	20.19	1	20.35	20.35	20	66	30.02%
2023/07/26	5	20.14	2	20.15	20.10	3	66	4.53%
2023/07/25	3	20.33	5	20.44	20.35	-2	65	-3.05%
2023/07/24	1	20.50	16	20.65	20.50	-15	65	-23.07%
2023/07/21	0	0.00	1	20.85	20.80	-1	64	-1.54%
2023/07/20	2	21.00	1	20.90	20.90	1	65	1.52%
2023/07/19	0	0.00	1	20.95	20.95	-1	64	-1.54%
2023/07/18	0	0.00	7	21.21	21.05	-7	65	-10.70%
2023/07/17	1	21.30	1	21.30	21.30	0	65	0.00%
2023/07/13	0	0.00	7	21.38	21.35	-7	65	-10.74%
2023/07/12	0	0.00	4	21.51	21.45	-4	65	-6.14%
2023/07/11	0	0.00	3	21.80	21.80	-3	65	-4.60%
2023/07/06	2	21.65	1	21.65	21.65	1	65	1.52%
2023/07/05	1	21.50	2	21.70	21.70	-1	65	-1.52%
2023/07/03	0	0.00	2	21.65	21.65	-2	65	-3.07%
2023/06/29	2	21.85	0	0.00	21.75	2	65	3.07%
2023/06/28	19	21.80	5	21.93	21.85	14	64	21.59%
2023/06/26	0	0.00	1	22.20	22.00	-1	63	-1.58%
2023/06/21	3	22.30	1	22.35	22.35	2	63	3.14%
2023/06/16	0	0.00	2	22.20	22.20	-2	64	-3.09%
2023/06/15	1	22.30	1	22.40	22.30	0	64	0.00%
2023/06/14	9	22.46	0	0.00	22.40	9	64	13.89%
2023/06/13	0	0.00	2	22.38	22.35	-2	64	-3.08%
2023/06/12	1	22.20	1	22.30	22.30	0	64	0.00%
2023/06/09	4	22.45	0	0.00	22.25	4	65	6.15%
2023/06/08	1	22.25	1	22.25	22.25	0	65	0.00%
2023/06/07	1	22.60	1	22.55	22.55	0	66	0.00%
2023/06/06	0	0.00	7	22.68	22.50	-7	66	-10.52%
2023/06/05	0	0.00	1	22.55	22.55	-1	67	-1.49%
2023/06/02	1	22.45	3	22.58	22.50	-2	66	-2.99%
2023/06/01	9	22.72	2	22.60	22.60	7	66	10.47%
2023/05/31	9	23.15	2	22.90	22.85	7	66	10.59%
2023/05/30	5	22.57	3	22.60	22.60	2	65	3.03%
2023/05/29	6	22.63	1	22.55	22.55	5	65	7.62%
2023/05/26	1	22.70	7	22.72	22.70	-6	65	-9.21%
2023/05/25	0	0.00	9	23.39	23.15	-9	65	-13.65%
2023/05/24	0	0.00	32	23.69	23.50	-32	66	-48.37%
2023/05/23	68	23.16	18	23.41	23.70	50	61	80.82%
2023/05/22	1	22.00	3	22.00	22.00	-2	54	-3.66%
2023/05/19	1	21.95	5	22.01	21.95	-4	54	-7.31%
2023/05/18	15	21.86	7	22.09	22.10	8	54	14.60%
2023/05/17	5	21.74	0	0.00	21.65	5	53	9.33%
2023/05/15	3	21.83	4	22.00	21.90	-1	54	-1.83%
2023/05/12	5	22.18	3	22.13	22.30	2	55	3.63%
2023/05/11	2	22.20	17	22.46	22.20	-15	55	-26.92%
2023/05/10	0	0.00	1	22.50	22.50	-1	56	-1.78%
2023/05/09	0	0.00	6	22.61	22.50	-6	56	-10.55%
2023/05/05	4	22.85	2	22.80	22.80	2	57	3.45%
2023/05/04	0	0.00	2	22.80	22.80	-2	59	-3.38%
2023/05/03	1	22.70	0	0.00	22.60	1	60	1.66%
2023/05/02	7	22.88	4	22.88	22.95	3	62	4.77%
2023/04/28	4	22.80	1	22.85	22.85	3	64	4.63%
2023/04/27	0	0.00	2	22.75	22.75	-2	64	-3.08%
2023/04/26	1	22.50	0	0.00	22.60	1	65	1.52%
2023/04/25	0	0.00	6	22.95	22.60	-6	66	-9.01%
2023/04/21	11	23.35	4	23.35	23.20	7	68	10.27%
2023/04/20	0	0.00	6	23.56	23.50	-6	68	-8.71%
2023/04/19	4	23.85	5	23.85	23.85	-1	69	-1.44%
2023/04/18	1	23.90	3	23.87	23.85	-2	71	-2.80%
2023/04/17	7	23.90	1	23.90	23.90	6	74	8.01%
2023/04/14	2	23.90	1	23.80	23.80	1	78	1.27%
2023/04/13	4	23.83	3	23.80	23.85	1	83	1.20%
2023/04/12	0	0.00	1	23.80	23.80	-1	85	-1.16%
2023/04/10	0	0.00	1	23.95	23.70	-1	94	-1.06%
2023/04/07	4	23.84	0	0.00	23.75	4	106	3.75%
2023/04/06	1	24.10	3	23.95	24.00	-2	133	-1.50%
2023/03/31	0	0.00	1	24.10	24.10	-1	165	-0.60%
2023/03/30	6	24.20	2	24.15	24.15	4	172	2.31%
2023/03/29	1	24.20	1	24.30	24.20	0	189	0.00%
2023/03/28	1	24.35	10	24.44	24.35	-9	261	-3.44%
2023/03/27	1	24.75	2	24.70	24.70	-1	275	-0.36%
2023/03/24	16	24.70	2	24.83	24.90	14	292	4.79%
2023/03/22	25	24.39	0	0.00	24.50	25	329	7.59%
2023/03/21	3	24.08	1	24.00	24.10	2	337	0.59%
2023/03/20	2	23.80	0	0.00	23.80	2	337	0.59%
2023/03/17	3	23.67	0	0.00	24.05	3	337	0.89%
2023/03/16	2	23.65	24	23.92	23.65	-22	338	-6.51%
2023/03/15	1	24.40	1	24.40	24.40	0	337	0.00%
2023/03/14	4	24.21	2	24.35	24.35	2	339	0.59%
2023/03/13	4	24.14	6	24.38	24.40	-2	343	-0.58%
2023/03/10	2	24.80	46	24.95	24.85	-44	344	-12.79%
2023/03/09	1	25.45	20	25.58	25.45	-19	344	-5.51%
2023/03/08	5	25.52	2	25.60	25.60	3	346	0.87%
2023/03/07	9	25.64	3	25.67	25.65	6	347	1.73%
2023/03/06	23	25.58	13	25.50	25.50	10	347	2.88%
2023/03/03	3	25.63	7	25.74	25.65	-4	346	-1.15%
2023/03/02	0	0.00	6	25.79	25.70	-6	346	-1.73%
2023/03/01	0	0.00	8	25.87	25.90	-8	346	-2.31%
2023/02/24	0	0.00	15	25.88	25.95	-15	347	-4.31%
2023/02/23	12	25.91	3	25.93	25.95	9	348	2.58%
2023/02/22	18	25.55	2	25.45	25.55	16	348	4.60%
2023/02/21	11	25.51	2	25.65	25.65	9	348	2.58%
2023/02/20	14	25.55	0	0.00	25.40	14	348	4.02%
2023/02/17	3	25.35	1	25.20	25.40	2	348	0.57%
2023/02/15	0	0.00	12	25.28	25.20	-12	352	-3.41%
2023/02/14	5	25.24	4	25.38	25.25	1	353	0.28%
2023/02/13	3	25.43	0	0.00	25.30	3	354	0.85%
2023/02/10	1	25.60	19	25.78	25.70	-18	354	-5.08%
2023/02/09	0	0.00	1	25.90	25.90	-1	355	-0.28%
2023/02/08	3	26.13	3	26.15	26.05	0	357	0.00%
2023/02/07	0	0.00	4	26.35	26.20	-4	358	-1.12%
2023/02/06	20	26.46	2	26.48	26.45	18	364	4.94%
2023/02/03	3	26.18	10	26.35	26.15	-7	368	-1.90%
2023/02/02	25	26.68	5	26.62	26.65	20	368	5.43%
2023/02/01	13	26.12	15	26.30	26.40	-2	369	-0.54%
2023/01/31	40	25.46	14	25.25	25.95	26	368	7.05%
2023/01/30	18	25.34	13	25.50	25.25	5	366	1.36%
2023/01/17	2	25.80	3	25.93	25.80	-1	365	-0.27%
2023/01/16	11	25.76	5	26.07	26.00	6	367	1.63%
2023/01/13	4	26.35	1	26.15	26.15	3	367	0.82%
2023/01/12	18	26.23	1	26.20	26.25	17	367	4.62%
2023/01/11	6	26.23	0	0.00	26.25	6	368	1.63%
2023/01/10	0	0.00	10	26.44	26.50	-10	369	-2.70%
2023/01/09	2	26.55	1	26.80	26.55	1	370	0.27%
2023/01/06	35	26.49	45	26.41	26.55	-10	371	-2.69%
2023/01/05	31	26.32	8	26.42	26.25	23	373	6.15%
2023/01/04	16	27.13	8	27.17	26.30	8	373	2.14%
2023/01/03	7	27.21	20	27.59	27.20	-13	373	-3.48%
2022/12/30	3	28.17	12	28.70	28.20	-9	373	-2.41%
2022/12/29	41	27.86	3	27.95	28.15	38	384	9.87%
2022/12/28	17	28.03	24	28.03	27.30	-7	428	-1.63%
2022/12/27	32	28.66	42	28.75	28.45	-10	436	-2.29%
2022/12/26	69	30.38	69	30.56	30.50	0	430	0.00%
2022/12/23	124	29.99	156	30.23	29.75	-32	407	-7.85%	大買/大賣/
2022/12/22	1	29.00	71	29.35	29.00	-70	377	-18.52%
2022/12/21	114	28.57	54	29.04	29.30	60	380	15.79%	大買/
2022/12/20	152	30.27	295	30.53	29.35	-143	367	-38.92%	大買/大賣/鉅額交易
2022/12/19	45	27.73	12	26.33	29.20	33	306	10.77%
2022/12/16	76	27.23	77	27.45	26.55	-1	340	-0.29%
2022/12/15	20	26.53	48	26.54	26.40	-28	333	-8.41%
2022/12/14	25	27.74	92	27.69	27.40	-67	329	-20.33%
2022/12/13	27	25.73	1	26.35	26.70	26	299	8.68%
2022/12/12	6	24.26	8	24.46	24.30	-2	293	-0.68%
2022/12/09	14	24.36	6	24.43	24.25	8	295	2.71%
2022/12/08	4	24.26	9	24.38	24.20	-5	304	-1.64%
2022/12/07	10	24.41	3	24.47	24.40	7	311	2.25%
2022/12/06	30	24.51	22	25.00	24.65	8	315	2.53%
2022/12/05	27	25.02	26	24.96	25.35	1	319	0.31%
2022/12/02	42	24.51	4	24.46	24.45	38	323	11.75%
2022/12/01	12	24.89	31	24.71	24.30	-19	349	-5.44%
2022/11/30	27	23.80	14	23.79	24.00	13	451	2.88%
2022/11/29	7	23.73	11	24.17	23.65	-4	487	-0.82%
2022/11/28	12	23.11	1	23.10	23.00	11	553	1.99%
2022/11/25	2	22.90	10	23.11	22.90	-8	583	-1.37%
2022/11/24	1	23.05	23	22.88	23.05	-22	590	-3.73%
2022/11/23	23	23.10	2	22.93	23.05	21	590	3.56%
2022/11/22	2	22.85	24	23.13	22.85	-22	590	-3.73%
2022/11/21	5	23.33	13	23.31	23.35	-8	588	-1.36%
2022/11/18	3	23.58	25	23.79	23.45	-22	587	-3.75%
2022/11/17	39	23.89	8	24.03	23.90	31	586	5.29%
2022/11/16	16	23.62	10	23.49	23.20	6	584	1.03%
2022/11/15	24	23.53	8	23.54	23.55	16	584	2.74%
2022/11/14	12	23.70	22	23.82	23.85	-10	583	-1.71%
2022/11/11	47	23.80	17	23.66	23.45	30	583	5.14%
2022/11/10	2	23.10	16	23.18	23.25	-14	581	-2.41%
2022/11/09	42	23.47	5	23.65	23.60	37	580	6.38%
2022/11/08	5	24.06	16	23.79	23.40	-11	578	-1.90%
2022/11/07	20	23.93	22	23.63	24.10	-2	577	-0.35%
2022/11/04	6	23.33	9	23.05	23.40	-3	575	-0.52%
2022/11/03	17	23.36	3	23.77	23.15	14	573	2.44%
2022/11/02	39	23.34	50	23.75	23.75	-11	571	-1.92%
2022/11/01	34	22.39	25	23.03	22.70	9	564	1.59%
2022/10/31	15	22.08	0	0.00	21.95	15	561	2.67%
2022/10/28	7	22.14	11	22.15	21.65	-4	560	-0.71%
2022/10/27	17	21.87	1	21.80	21.80	16	559	2.86%
2022/10/26	5	21.40	2	21.58	21.40	3	558	0.54%
2022/10/25	5	21.41	18	21.87	21.45	-13	558	-2.33%
2022/10/24	27	22.12	6	22.13	22.20	21	557	3.77%
2022/10/21	2	21.60	30	21.87	21.60	-28	555	-5.04%
2022/10/20	14	22.06	6	21.76	21.95	8	555	1.44%
2022/10/19	5	22.52	12	22.69	22.20	-7	554	-1.26%
2022/10/18	28	22.29	15	22.21	22.60	13	553	2.35%
2022/10/17	21	21.64	5	21.58	21.90	16	551	2.90%
2022/10/14	10	22.44	1	22.95	22.45	9	549	1.64%
2022/10/13	8	21.33	57	22.31	21.35	-49	548	-8.93%
2022/10/12	70	22.78	10	22.94	23.00	60	544	11.03%
2022/10/11	7	22.92	32	23.45	22.75	-25	540	-4.62%
2022/10/07	38	24.89	18	25.28	24.55	20	536	3.73%
2022/10/06	60	24.60	82	25.04	25.75	-22	532	-4.13%
2022/10/05	123	26.43	107	27.32	24.65	16	518	3.09%	大買/大賣/
2022/10/04	16	25.25	11	25.67	25.90	5	471	1.06%
2022/10/03	1	23.00	16	22.87	23.55	-15	459	-3.27%
2022/09/30	37	21.04	10	20.92	21.45	27	453	5.95%
2022/09/29	4	21.88	17	22.24	21.75	-13	451	-2.88%
2022/09/28	19	21.56	26	22.47	21.45	-7	449	-1.56%
2022/09/27	26	23.76	32	23.94	23.65	-6	441	-1.36%
2022/09/26	44	25.17	71	24.72	24.50	-27	439	-6.15%
2022/09/23	16	27.30	17	28.02	27.20	-1	432	-0.23%
2022/09/14	0	0.00	2	27.00	27.35	-2	363	-0.55%
2022/09/13	0	28.55	2	27.85	27.85	-2	357	-0.56%
2022/09/12	28	28.53	3	28.55	28.55	25	354	7.05%
2022/09/08	32	29.14	42	28.65	29.05	-10	349	-2.86%
2022/09/07	59	29.67	32	30.13	29.40	27	342	7.89%
2022/09/06	124	30.16	245	31.31	30.40	-121	314	-38.42%	大買/大賣/鉅額交易
2022/09/05	44	30.71	56	30.89	30.90	-12	210	-5.69%
2022/09/02	202	27.57	101	27.65	28.10	101	173	58.22%	大買/大賣/鉅額交易
2022/09/01	39	25.10	32	25.25	25.55	7	106	6.55%
2022/08/31	7	21.66	3	23.20	23.25	4	75	5.30%
2022/08/30	5	21.32	4	21.20	21.15	1	68	1.46%
2022/08/29	4	21.15	3	21.22	21.25	1	68	1.46%
2022/08/26	3	21.62	4	21.48	21.65	-1	68	-1.47%
2022/08/25	0	0.00	6	21.55	21.55	-6	67	-8.85%
2022/08/24	2	21.45	10	21.43	21.45	-8	68	-11.69%
2022/08/23	0	0.00	1	21.55	21.40	-1	68	-1.47%
2022/08/22	1	21.65	7	21.68	21.65	-6	68	-8.71%
2022/08/19	0	0.00	4	22.06	22.05	-4	68	-5.85%
2022/08/18	6	21.86	6	21.68	21.90	0	67	0.00%
2022/08/17	2	21.50	5	21.44	21.55	-3	66	-4.50%
2022/08/16	4	21.00	3	21.02	21.20	1	66	1.51%
2022/08/15	0	0.00	6	20.63	20.75	-6	66	-8.99%
2022/08/12	1	20.45	5	20.45	20.65	-4	67	-5.95%
2022/08/11	1	20.35	9	20.30	20.35	-8	67	-11.82%
2022/08/10	1	20.30	3	20.17	20.35	-2	67	-2.96%
2022/08/09	2	20.08	3	20.17	20.20	-1	68	-1.47%
2022/08/08	0	0.00	2	20.05	20.30	-2	68	-2.93%
2022/08/05	0	0.00	3	20.00	20.20	-3	69	-4.30%
2022/08/04	1	19.90	14	20.17	19.90	-13	73	-17.75%
2022/08/03	2	20.10	4	20.00	20.10	-2	75	-2.66%
2022/08/02	0	0.00	5	20.39	20.20	-5	76	-6.53%
2022/08/01	0	0.00	1	20.55	20.60	-1	76	-1.30%
2022/07/29	2	20.45	4	20.61	20.45	-2	76	-2.60%
2022/07/28	4	20.21	0	0.00	20.20	4	77	5.19%
2022/07/27	2	20.40	0	0.00	20.40	2	77	2.57%
2022/07/26	6	20.54	9	20.69	20.45	-3	78	-3.81%
2022/07/25	2	20.50	2	20.90	20.90	0	80	0.00%
2022/07/22	10	20.46	5	20.91	20.60	5	83	5.98%
2022/07/21	0	0.00	1	20.15	20.20	-1	85	-1.17%
2022/07/20	0	0.00	2	20.08	20.10	-2	88	-2.25%
2022/07/19	4	19.68	0	0.00	19.90	4	96	4.13%
2022/07/18	15	19.70	0	0.00	19.80	15	100	14.94%
2022/07/15	6	19.40	0	0.00	19.40	6	108	5.54%
2022/07/14	5	19.40	1	19.45	19.50	4	113	3.53%
2022/07/13	12	19.15	1	19.00	19.20	11	117	9.35%
2022/07/12	1	18.65	17	18.80	18.75	-16	137	-11.62%
2022/07/11	8	19.44	4	19.49	19.60	4	143	2.78%
2022/07/08	3	19.33	10	19.33	19.45	-7	145	-4.81%
2022/07/07	45	18.87	8	18.84	19.10	37	145	25.45%
2022/07/06	8	18.99	6	18.93	18.90	2	145	1.38%
2022/07/05	45	19.07	2	19.15	19.20	43	145	29.57%
2022/07/04	10	19.28	4	19.75	18.90	6	146	4.11%
2022/07/01	10	19.87	36	19.84	19.40	-26	146	-17.72%
2022/06/30	3	22.20	19	22.59	22.20	-16	144	-11.06%
2022/06/29	10	23.21	2	23.18	23.10	8	145	5.50%
2022/06/28	8	23.38	11	23.32	23.25	-3	146	-2.05%
2022/06/27	10	23.58	4	23.28	23.60	6	147	4.07%
2022/06/24	13	23.26	13	23.07	23.10	0	149	0.00%
2022/06/23	14	22.92	5	22.95	23.05	9	160	5.60%
2022/06/22	2	24.18	50	24.32	23.55	-48	160	-29.82%
2022/06/21	48	24.46	2	24.85	24.85	46	161	28.50%
2022/06/20	8	24.75	20	25.51	24.50	-12	160	-7.47%
2022/06/17	8	26.17	10	26.00	25.85	-2	159	-1.25%
2022/06/16	2	26.40	3	26.70	26.40	-1	159	-0.63%
2022/06/15	4	26.85	0	0.00	26.80	4	161	2.48%
2022/06/14	0	0.00	10	26.60	26.75	-10	162	-6.15%
2022/06/13	2	26.65	16	27.55	26.65	-14	162	-8.59%
2022/06/10	1	27.70	1	27.80	27.80	0	164	0.00%
2022/06/09	0	0.00	3	27.72	27.75	-3	165	-1.82%
2022/06/08	12	27.64	1	27.85	27.85	11	165	6.65%
2022/06/07	1	27.40	2	27.70	27.65	-1	166	-0.60%
2022/06/06	1	27.55	6	27.55	27.55	-5	167	-2.99%
2022/06/02	0	0.00	2	27.78	27.65	-2	170	-1.17%
2022/06/01	3	27.60	3	27.60	27.55	0	172	0.00%
2022/05/31	0	0.00	3	27.70	27.70	-3	172	-1.73%
2022/05/30	12	27.50	4	27.63	27.65	8	173	4.60%
2022/05/27	2	27.45	4	27.41	27.45	-2	173	-1.15%
2022/05/25	0	0.00	3	27.17	27.50	-3	180	-1.66%
2022/05/24	0	0.00	22	27.42	27.20	-22	182	-12.04%
2022/05/23	32	27.55	7	27.89	27.75	25	182	13.66%
2022/05/20	6	27.98	16	27.97	28.00	-10	183	-5.44%
2022/05/19	1	27.85	10	27.89	27.95	-9	184	-4.88%
2022/05/18	7	27.59	3	27.82	27.85	4	185	2.16%
2022/05/17	3	27.08	1	27.50	27.25	2	185	1.08%
2022/05/16	10	27.10	0	0.00	27.20	10	186	5.37%
2022/05/13	17	27.02	2	26.85	27.00	15	187	8.02%
2022/05/12	26	27.09	9	28.13	26.15	17	187	9.07%
2022/05/11	2	28.50	3	28.53	28.50	-1	186	-0.54%
2022/05/10	7	29.32	14	29.48	29.55	-7	188	-3.71%
2022/05/09	0	0.00	7.1	30.68	30.25	-7.1	188	-3.77%
2022/05/06	6	30.60	3	30.83	30.90	3	190	1.58%
2022/05/05	1	30.80	1	31.05	31.00	0	193	0.00%
2022/05/04	3	30.55	7	30.57	30.60	-4	197	-2.03%
2022/05/03	11	30.80	19	30.80	30.60	-8	201	-3.98%
2022/04/29	15	30.97	13	31.58	30.60	2	207	0.96%
2022/04/28	13	31.75	8	31.88	31.40	5	213	2.34%
2022/04/27	17	31.51	8	31.57	32.05	9	215	4.18%
2022/04/26	3	33.00	36	33.84	32.65	-33	217	-15.19%
2022/04/25	64	35.59	62	35.46	34.10	2	221	0.90%
2022/04/22	3	35.03	20	35.63	35.00	-17	223	-7.62%
2022/04/21	36	35.59	19	35.35	36.10	17	237	7.14%
2022/04/20	37	34.79	17	34.33	35.15	20	271	7.37%
2022/04/19	13	34.48	24	34.32	34.45	-11	279	-3.94%
2022/04/18	46	35.86	81	36.36	34.70	-35	314	-11.14%
2022/04/15	22	33.90	3	34.90	34.50	19	351	5.40%
2022/04/14	7	32.87	8	32.88	32.95	-1	362	-0.28%
2022/04/13	1	33.20	12	33.06	33.30	-11	373	-2.95%
2022/04/12	3	33.18	15	33.28	33.15	-12	376	-3.19%
2022/04/11	3	33.92	11	34.37	33.75	-8	383	-2.08%
2022/04/08	11	34.02	2	34.33	34.40	9	384	2.34%
2022/04/07	12	34.18	10	33.85	33.95	2	385	0.52%
2022/04/06	7	33.91	10	34.17	34.00	-3	385	-0.78%
2022/04/01	7	34.37	11	34.32	33.45	-4	384	-1.04%
2022/03/31	5	33.94	3	34.15	33.80	2	383	0.52%
2022/03/30	6	33.97	7	33.66	34.00	-1	383	-0.26%
2022/03/29	6	33.37	1	33.85	33.90	5	382	1.31%
2022/03/28	34	34.58	41	34.96	33.90	-7	381	-1.83%
2022/03/25	2	33.08	2	33.13	33.00	0	370	0.00%
2022/03/24	23	32.58	1	33.20	33.20	22	371	5.92%
2022/03/23	8	32.44	5	32.60	32.60	3	374	0.80%
2022/03/22	2	32.40	4	32.60	32.40	-2	375	-0.53%
2022/03/21	5	32.45	9	32.54	32.50	-4	375	-1.07%
2022/03/18	5	31.52	5	31.70	31.85	0	378	0.00%
2022/03/17	4	31.11	18	31.15	31.15	-14	382	-3.66%
2022/03/16	2	30.65	10	31.22	30.65	-8	393	-2.03%
2022/03/15	19	31.68	25.5	31.35	30.85	-6.5	397	-1.62%
2022/03/14	17	30.49	3	30.98	30.85	14	397	3.52%
2022/03/11	4	30.56	6	30.75	30.60	-2	402	-0.50%
2022/03/10	4	30.78	3	30.73	30.75	1	406	0.25%
2022/03/09	2	30.55	7	30.53	30.55	-5	412	-1.21%
2022/03/08	31	30.63	44	30.41	29.80	-13	428	-3.04%
2022/03/07	8	31.17	5	31.58	31.20	3	448	0.67%
2022/03/04	2	32.60	10	32.79	32.60	-8	489	-1.63%
2022/03/03	6	33.06	11	33.02	33.05	-5	592	-0.84%
2022/03/02	3	33.07	11	33.02	33.00	-8	621	-1.29%
2022/03/01	38	32.66	15	32.85	33.00	23	622	3.70%
2022/02/25	23	32.95	7	33.00	32.85	16	620	2.58%
2022/02/24	3	33.63	16	34.35	33.60	-13	618	-2.10%
2022/02/23	15	34.54	1	34.45	34.60	14	617	2.27%
2022/02/22	5	34.60	37	35.05	34.60	-32	618	-5.18%
2022/02/21	9	35.14	4	35.46	35.15	5	618	0.81%
2022/02/18	4	35.50	1	35.85	35.50	3	619	0.48%
2022/02/17	2	35.75	6	35.74	35.70	-4	619	-0.65%
2022/02/16	1	35.90	17	35.87	35.80	-16	620	-2.58%
2022/02/15	3	35.92	3	35.97	35.80	0	622	0.00%
2022/02/14	2	35.93	2	36.10	36.00	0	625	0.00%
2022/02/11	13	36.54	19	36.72	36.55	-6	624	-0.96%
2022/02/10	30	36.45	31	36.35	36.70	-1	624	-0.16%
2022/02/09	5	36.27	15	36.27	36.15	-10	620	-1.61%
2022/02/08	25	36.04	11	35.74	36.15	14	621	2.25%
2022/02/07	9	35.43	29	35.75	36.00	-20	619	-3.23%
2022/01/26	16	36.20	15	36.04	36.10	1	616	0.16%
2022/01/25	23	36.73	17	37.54	36.35	6	613	0.98%
2022/01/24	68	38.33	35	38.44	37.80	33	610	5.41%
2022/01/21	55	38.49	48	38.45	37.50	7	603	1.16%
2022/01/20	14	38.09	14	37.88	37.80	0	598	0.00%
2022/01/19	24	38.80	35	38.88	38.40	-11	595	-1.85%
2022/01/18	73	38.79	43	38.82	38.15	30	592	5.07%
2022/01/17	62	40.01	68	40.31	39.10	-6	585	-1.03%
2022/01/14	82	40.07	84	40.26	39.50	-2	576	-0.35%
2022/01/13	147	40.91	159	41.09	41.40	-12	559	-2.15%	大買/大賣/
2022/01/12	82	39.83	100	40.19	39.30	-18	519	-3.47%
2022/01/11	175	40.17	134.2	40.30	39.90	40.8	508	8.03%	大買/大賣/
2022/01/10	145	40.68	153	40.77	42.35	-8	470	-1.70%	大買/大賣/
2022/01/07	37	38.29	56	38.52	38.50	-19	416	-4.56%
2022/01/06	67	37.98	70	38.26	37.20	-3	402	-0.75%
2022/01/05	7	37.09	23	37.82	37.05	-16	392	-4.07%
2022/01/04	44.1	37.86	56	37.99	37.75	-11.9	390	-3.05%
2022/01/03	20	37.27	15	37.27	37.00	5	383	1.30%
2021/12/30	1	37.40	5	37.44	37.30	-4	384	-1.04%
2021/12/29	30	37.21	4	37.14	37.10	26	382	6.80%
2021/12/27	15	36.88	0	0.00	36.70	15	395	3.80%
2021/12/24	2	36.60	18	36.84	36.60	-16	399	-4.00%
2021/12/23	2	36.40	7	36.43	36.40	-5	399	-1.25%
2021/12/22	2	36.25	0	0.00	36.25	2	401	0.50%
2021/12/21	2	36.30	6	36.61	36.25	-4	401	-1.00%
2021/12/20	4	36.43	14	36.80	36.40	-10	402	-2.49%
2021/12/17	36	37.08	23	36.78	36.70	13	402	3.23%
2021/12/16	1	36.25	0	0.00	36.25	1	398	0.25%
2021/12/15	1	36.10	0	0.00	36.10	1	402	0.25%
2021/12/14	20	36.29	5	36.43	36.00	15	403	3.72%
2021/12/13	17	36.40	28	36.60	36.00	-11	400	-2.75%
2021/12/10	72	37.75	74	37.85	36.65	-2	397	-0.50%
2021/12/09	19	36.42	29	36.63	36.05	-10	390	-2.56%
2021/12/08	5	37.22	1	37.30	37.15	4	392	1.02%
2021/12/07	24	36.96	12	37.58	37.50	12	394	3.04%
2021/12/06	15	37.30	23	37.66	37.10	-8	399	-2.00%
2021/12/03	32	37.68	21	37.88	38.05	11	430	2.55%
2021/12/02	69.1	38.83	47	38.75	38.45	22.1	447	4.94%
2021/12/01	65	38.17	26	38.85	38.05	39	436	8.94%
2021/11/30	90	38.28	163.1	38.00	37.95	-73.1	414	-17.64%	大賣/
2021/11/29	181	40.75	380	41.13	42.00	-199	374	-53.18%	大買/大賣/鉅額交易
2021/11/26	154	37.78	44	37.10	38.20	110	275	39.97%	大買/鉅額交易
2021/11/25	2	34.83	7	35.03	34.75	-5	249	-2.01%
2021/11/24	20	34.95	5	34.94	35.10	15	253	5.91%
2021/11/23	6	34.85	3	34.85	34.60	3	255	1.17%
2021/11/22	14	34.59	1	34.70	34.70	13	258	5.03%
2021/11/19	4	34.90	8	34.96	34.95	-4	265	-1.51%
2021/11/18	15	35.10	12	35.12	35.20	3	275	1.09%
2021/11/17	12	34.94	7	35.05	35.25	5	287	1.74%
2021/11/16	19	34.26	1	34.45	34.45	18	300	5.99%
2021/11/15	12	34.14	1	34.30	34.30	11	323	3.40%
2021/11/12	5	34.27	21	34.50	34.30	-16	358	-4.46%
2021/11/11	2	35.15	34	35.02	34.80	-32	375	-8.52%
2021/11/10	3	35.17	8	35.31	35.30	-5	385	-1.30%
2021/11/09	3	35.37	12	35.43	35.45	-9	391	-2.30%
2021/11/08	2	35.90	5	35.96	35.85	-3	392	-0.76%
2021/11/05	2	36.25	13	36.07	36.05	-11	398	-2.76%
2021/11/04	4	36.46	0	0.00	36.20	4	402	0.99%
2021/11/03	3	36.20	2	36.33	36.30	1	409	0.24%
2021/11/02	13	36.50	6	36.33	36.25	7	414	1.69%
2021/11/01	3	36.28	8	36.83	36.45	-5	422	-1.18%
2021/10/29	5	36.89	28	37.14	36.90	-23	430	-5.34%
2021/10/28	38	36.30	6	37.03	37.10	32	439	7.28%
2021/10/27	13	36.03	1	36.20	36.10	12	454	2.64%
2021/10/26	31	35.91	2	36.20	36.20	29	456	6.35%
2021/10/25	3	35.75	5	35.81	35.85	-2	457	-0.44%
2021/10/22	3	36.33	26	37.02	35.90	-23	460	-5.00%
2021/10/21	10	36.32	2	36.30	36.30	8	461	1.74%
2021/10/20	14	35.71	6	35.80	36.10	8	462	1.73%
2021/10/19	10	36.02	1	36.15	35.75	9	466	1.93%
2021/10/18	16	36.01	13	36.04	35.70	3	469	0.64%
2021/10/15	24	36.10	11	36.05	36.10	13	471	2.75%
2021/10/14	41	34.96	8	35.28	35.45	33	479	6.89%
2021/10/13	6	35.69	61	35.56	35.25	-55	479	-11.46%
2021/10/12	1	36.30	14	36.71	36.35	-13	479	-2.71%
2021/10/08	9	37.52	21	37.58	37.55	-12	483	-2.48%
2021/10/07	29	36.86	15	37.09	37.40	14	491	2.85%
2021/10/06	12	36.71	28	36.58	36.40	-16	499	-3.20%
2021/10/05	111	35.11	42	35.54	36.55	69	513	13.43%	大買/
2021/10/04	70.1	36.13	40	36.84	35.50	30.1	507	5.92%
2021/10/01	22	38.34	55	38.75	38.20	-33	505	-6.53%
2021/09/30	7	39.18	4	39.28	39.20	3	503	0.60%
2021/09/29	16	39.22	16	39.59	39.50	0	506	0.00%
2021/09/28	9	40.22	1	40.05	40.05	8	506	1.59%
2021/09/27	7	40.11	18	40.02	40.15	-11	507	-2.17%
2021/09/24	1	40.25	6	40.31	40.15	-5	509	-0.98%
2021/09/22	13	40.17	6	40.06	39.70	7	513	1.36%
2021/09/17	18	40.98	4	41.18	40.95	14	512	2.73%
2021/09/16	2	40.83	10	41.17	40.85	-8	514	-1.56%
2021/09/15	11	40.79	2	40.93	40.80	9	525	1.71%
2021/09/14	26	41.32	14	41.74	40.70	12	527	2.27%
2021/09/13	39	40.81	13	41.58	41.75	26	525	4.95%
2021/09/10	27	42.29	2	41.98	41.75	25	523	4.77%
2021/09/09	9	42.65	23	43.70	42.35	-14	524	-2.67%
2021/09/08	60	43.92	153	44.58	44.40	-93	520	-17.87%	大賣/
2021/09/07	81	42.20	69	43.15	43.80	12	492	2.44%
2021/09/06	17	40.84	3	41.00	40.55	14	480	2.92%
2021/09/03	2	40.88	3	40.85	40.50	-1	485	-0.21%
2021/09/02	2	40.98	3	40.98	40.70	-1	488	-0.20%
2021/09/01	6	40.78	9	40.90	40.60	-3	489	-0.61%
2021/08/31	11	41.28	6	41.48	41.05	5	490	1.02%
2021/08/30	27	41.51	13	41.78	41.40	14	493	2.84%
2021/08/27	19	41.05	48	41.19	41.05	-29	493	-5.88%
2021/08/26	26	41.43	12	41.30	41.05	14	493	2.84%
2021/08/25	78	41.16	6	41.62	41.65	72	494	14.56%
2021/08/24	60	40.77	77	41.28	40.40	-17	492	-3.45%
2021/08/23	45	42.43	106	42.40	41.45	-61	492	-12.38%	大賣/
2021/08/20	120	43.48	30	43.47	42.40	90	487	18.47%	大買/
2021/08/19	68	45.59	94	46.91	44.85	-26	477	-5.45%
2021/08/18	21	49.35	0	0.00	49.30	21	463	4.53%
2021/08/17	12	64.76	64	65.02	64.60	-52	436	-11.91%
2021/08/16	9	66.26	57	66.55	66.10	-48	431	-11.12%
2021/08/13	9	68.01	0	0.00	67.30	9	432	2.08%
2021/08/12	0	0.00	4	67.65	67.80	-4	449	-0.89%
2021/08/11	0	0.00	20	67.55	67.00	-20	475	-4.21%
2021/08/10	0	0.00	16	69.36	68.60	-16	524	-3.05%
2021/08/09	3	70.50	6	70.35	70.20	-3	624	-0.48%
2021/08/06	0	0.00	7	69.51	70.00	-7	697	-1.00%
2021/08/05	16	67.99	25	69.14	68.80	-9	838	-1.07%
2021/08/04	2	69.50	0	0.00	69.40	2	911	0.22%
2021/08/03	2	69.00	25	68.74	68.80	-23	920	-2.50%
2021/08/02	64	67.57	14	66.99	67.90	50	918	5.44%
2021/07/30	8	64.75	6	64.65	64.50	2	910	0.22%
2021/07/29	19	64.62	1	64.90	64.90	18	918	1.96%
2021/07/28	0	0.00	3	64.57	64.40	-3	926	-0.32%
2021/07/27	0	0.00	4	66.25	65.20	-4	946	-0.42%
2021/07/26	6	66.00	3	66.30	66.10	3	969	0.31%
2021/07/23	29	65.91	8	65.36	65.80	21	980	2.14%
2021/07/22	6	64.58	23	64.70	64.60	-17	981	-1.73%
2021/07/21	0	0.00	7	65.04	64.30	-7	986	-0.71%
2021/07/20	63	65.77	16	65.68	65.30	47	991	4.74%
2021/07/19	15	64.56	7	65.07	64.20	8	992	0.81%
2021/07/16	1	65.60	11	66.00	65.60	-10	1,003	-1.00%
2021/07/15	35	64.51	7	65.94	65.80	28	1,008	2.78%
2021/07/14	25	64.07	5	64.22	64.40	20	1,008	1.98%
2021/07/13	16	65.83	63	65.71	65.00	-47	1,009	-4.65%
2021/07/12	3	68.60	52	67.88	66.90	-49	1,007	-4.86%
2021/07/09	13	69.59	0	0.00	69.20	13	1,001	1.30%
2021/07/08	9	69.80	5	70.18	69.70	4	1,014	0.39%
2021/07/07	8	69.98	2	69.70	69.70	6	1,021	0.59%
2021/07/06	11	69.75	2	69.60	69.60	9	1,049	0.86%
2021/07/05	3	70.17	13	70.02	70.10	-10	1,057	-0.95%
2021/07/01	6	70.67	0	0.00	70.60	6	1,088	0.55%
2021/06/29	0	0.00	1	72.20	70.80	-1	1,114	-0.09%
2021/06/28	0	0.00	2	72.45	71.80	-2	1,140	-0.18%
2021/06/25	15	71.97	14	71.96	72.20	1	1,161	0.09%
2021/06/24	13	71.42	15	72.14	71.60	-2	1,176	-0.17%
2021/06/23	4	70.00	24	69.99	70.00	-20	1,180	-1.69%
2021/06/22	6	71.20	20	71.13	70.60	-14	1,189	-1.18%
2021/06/21	5	71.20	4	71.05	71.00	1	1,203	0.08%
2021/06/18	0	0.00	3	71.30	71.30	-3	1,224	-0.24%
2021/06/17	0	0.00	6	69.97	70.00	-6	1,242	-0.48%
2021/06/16	0	0.00	8	70.36	70.10	-8	1,261	-0.63%
2021/06/15	1	71.51	11	71.93	71.50	-10	1,274	-0.78%
2021/06/11	22	73.09	3	73.27	73.20	19	1,291	1.47%
2021/06/10	1	74.50	3	74.60	74.60	-2	1,304	-0.15%
2021/06/07	1	74.20	15	74.47	74.20	-14	1,745	-0.80%
2021/06/04	2	75.35	8	75.26	75.00	-6	1,774	-0.34%
2021/06/03	7	75.36	2	75.10	75.10	5	1,839	0.27%
2021/06/02	3	75.17	4	75.08	75.10	-1	1,899	-0.05%
2021/06/01	4	75.08	0	0.00	74.90	4	1,937	0.21%
2021/05/31	7	74.74	1	75.50	74.70	6	1,976	0.30%
2021/05/28	4	75.83	1	75.60	75.50	3	2,036	0.15%
2021/05/27	2	75.95	0	0.00	75.70	2	2,104	0.10%
2021/05/26	4	76.03	0	0.00	75.90	4	2,129	0.19%
2021/05/25	19	75.18	4	75.30	75.00	15	2,139	0.70%
2021/05/24	55	75.85	10	76.86	75.00	45	2,146	2.10%
2021/05/21	96	74.42	62	74.39	74.60	34	2,155	1.58%
2021/05/20	157	76.11	149	76.66	74.70	8	2,177	0.37%	大買/大賣/
2021/05/19	141	78.41	197	78.20	77.70	-56	2,187	-2.56%	大買/大賣/
2021/05/18	318	80.52	317	80.29	80.80	1	2,181	0.05%	大買/大賣/
2021/05/17	471	84.06	441	84.08	85.00	30	2,159	1.39%	大買/大賣/
2021/05/14	298	82.63	322	83.19	79.00	-24	2,071	-1.16%	大買/大賣/
2021/05/13	702	85.22	772	85.29	87.30	-70	2,006	-3.49%	大買/大賣/
2021/05/12	322	80.25	321	79.99	79.40	1	1,872	0.05%	大買/大賣/
2021/05/11	94	74.66	49	75.11	75.40	45	1,803	2.50%
2021/05/10	13.1	73.43	32	73.61	74.10	-18.9	1,803	-1.05%
2021/05/07	24	73.69	8	73.63	74.20	16	1,810	0.88%
2021/05/06	33	74.56	65	74.89	74.50	-32	1,823	-1.76%
2021/05/05	27	75.66	9	75.99	75.90	18	1,828	0.98%
2021/05/04	64	75.71	110	76.29	76.90	-46	1,832	-2.51%	大賣/
2021/05/03	33	81.78	79	82.36	80.00	-46	1,837	-2.50%
2021/04/29	70	80.53	65	80.44	81.60	5	1,826	0.27%
2021/04/28	32	80.39	10	80.57	80.30	22	1,836	1.20%
2021/04/27	58	80.27	15	80.54	80.90	43	1,864	2.31%
2021/04/26	27	79.13	22	79.45	80.00	5	1,875	0.27%
2021/04/23	83	78.44	68	78.41	78.90	15	1,913	0.78%
2021/04/22	22	80.57	51	80.41	79.80	-29	1,930	-1.50%
2021/04/21	6	82.20	28	82.17	82.00	-22	1,926	-1.14%
2021/04/20	17	82.43	16	82.78	83.00	1	1,943	0.05%
2021/04/19	50	82.30	37	82.38	82.60	13	2,000	0.65%
2021/04/16	58	82.01	23	82.15	82.40	35	2,004	1.75%
2021/04/15	50	81.01	35	81.12	81.90	15	2,010	0.75%
2021/04/14	33	80.46	75	80.78	81.60	-42	2,011	-2.09%
2021/04/13	36	81.68	98	81.80	81.70	-62	2,015	-3.07%
2021/04/12	106	81.93	26	81.86	81.60	80	2,017	3.96%	大買/
2021/04/09	74	85.01	50	85.06	84.60	24	1,997	1.20%
2021/04/08	46	85.09	57	84.72	84.60	-11	2,004	-0.55%
2021/04/07	46	86.45	0	0.00	86.20	46	1,992	2.31%
2021/04/06	25	87.58	29	87.32	87.10	-4	1,993	-0.20%
2021/04/01	6	89.50	60	89.25	89.00	-54	1,985	-2.72%
2021/03/31	30	89.74	9	89.72	90.20	21	1,999	1.05%
2021/03/30	83	88.86	79	88.90	89.10	4	1,996	0.20%
2021/03/29	20	87.94	2	87.80	88.20	18	2,087	0.86%
2021/03/26	85.1	87.33	50	87.49	87.60	35.1	2,158	1.63%
2021/03/25	32	86.33	40	87.06	87.20	-8	2,160	-0.37%
2021/03/24	52	86.80	35	86.82	87.20	17	2,157	0.79%
2021/03/23	33	86.29	32	86.26	86.00	1	2,151	0.05%
2021/03/22	8	88.00	49	87.60	87.90	-41	2,152	-1.90%
2021/03/19	98	87.85	80	87.51	87.40	18	2,146	0.84%
2021/03/18	57	86.77	40	87.02	87.20	17	2,130	0.80%
2021/03/17	84.2	85.66	89	86.17	86.40	-4.8	2,124	-0.23%
2021/03/16	26	85.02	22	84.72	84.40	4	2,106	0.19%
2021/03/15	13	84.87	84.8	85.02	84.90	-71.8	2,096	-3.42%
2021/03/12	88.8	87.64	41	91.61	86.10	47.8	2,067	2.31%
2021/03/11	11	85.92	36	85.84	87.50	-25	1,715	-1.46%
2021/03/10	54	84.40	1	85.10	84.90	53	1,688	3.14%
2021/03/09	10	86.91	13	86.62	85.00	-3	1,680	-0.18%
2021/03/08	10	84.62	7	84.61	87.00	3	1,619	0.19%
2021/03/05	1	83.00	0	0.00	85.30	1	1,567	0.06%
2021/03/04	1	81.30	2	83.65	84.00	-1	1,541	-0.06%
2021/03/03	3	80.30	21	80.65	83.00	-18	1,521	-1.18%
2021/03/02	16	79.31	16	79.69	78.70	0	1,464	0.00%
2021/02/26	1	73.90	41	74.80	76.60	-40	1,405	-2.85%
2021/02/25	23	72.97	34	73.08	74.50	-11	1,403	-0.78%
2021/02/24	4	72.50	27	73.03	72.80	-23	1,397	-1.65%
2021/02/23	16	73.75	70	73.76	74.10	-54	1,389	-3.89%
2021/02/22	10	74.33	45	73.70	75.30	-35	1,376	-2.54%
2021/02/19	34	69.33	11	70.54	71.90	23	1,359	1.69%
2021/02/18	94	66.61	3	67.20	67.90	91	1,359	6.70%
2021/02/17	23	64.23	21	66.04	66.80	2	1,347	0.15%
2021/02/05	34	67.56	31	67.61	67.20	3	1,332	0.23%
2021/02/04	25	69.12	1	70.30	68.10	24	1,327	1.81%
2021/02/03	16	70.19	47	70.48	69.90	-31	1,328	-2.33%
2021/02/02	32	70.18	12	70.20	70.90	20	1,384	1.44%
2021/02/01	1	70.40	2	70.55	69.80	-1	1,399	-0.07%
2021/01/29	24	71.75	0	0.00	70.90	24	1,414	1.70%
2021/01/28	2	73.00	0	0.00	74.30	2	1,420	0.14%
2021/01/27	12	75.00	1	75.00	75.00	11	1,440	0.76%
2021/01/26	5	76.74	1	77.10	76.00	4	1,455	0.27%
2021/01/25	12	78.77	9	77.98	77.00	3	1,474	0.20%
2021/01/22	3	76.50	0	0.00	76.10	3	1,469	0.20%
2021/01/21	3	77.37	3	76.90	76.90	0	1,515	0.00%
2021/01/20	0	0.00	1	79.60	79.00	-1	1,505	-0.07%
2021/01/19	1	77.10	1	78.20	78.20	0	1,492	0.00%
2021/01/18	7	78.87	7.1	80.37	78.10	-0.1	1,486	-0.01%
2021/01/15	3	76.93	6.5	77.62	77.80	-3.5	1,453	-0.24%
2021/01/14	1	78.90	17	79.32	79.00	-16	1,466	-1.09%
2021/01/13	2.2	79.34	25	79.91	79.30	-22.8	1,492	-1.53%
2021/01/12	25.1	80.92	11	82.65	80.50	14.1	1,495	0.94%
2021/01/11	0	0.00	43	79.12	79.00	-43	1,453	-2.96%
2021/01/08	15	80.31	1	80.00	80.00	14	1,509	0.93%
2021/01/07	1.2	81.08	0	0.00	81.80	1.2	1,509	0.08%
2021/01/06	2.2	82.03	1	81.20	81.20	1.2	1,524	0.08%
2021/01/04	0	0.00	2	83.75	84.00	-2	1,545	-0.13%
2020/12/31	29	83.68	0.3	83.05	83.30	28.7	1,557	1.84%
2020/12/30	33	82.25	0	0.00	82.50	33	1,604	2.06%
2020/12/29	0	0.00	0.5	81.20	81.10	-0.5	1,649	-0.03%
2020/12/28	1	82.90	0	0.00	83.10	1	1,720	0.06%
2020/12/25	3	83.67	1	85.80	83.40	2	1,728	0.12%
2020/12/24	1	87.20	0	0.00	85.60	1	1,720	0.06%
2020/12/23	10	87.77	73	90.81	86.90	-63	1,731	-3.64%
2020/12/22	443	90.93	386.1	90.85	91.10	56.9	1,671	3.40%	大買/大賣/
2020/12/21	13	82.25	0	0.00	82.90	13	1,610	0.81%
2020/12/17	0	0.00	6	80.97	81.00	-6	1,605	-0.37%
2020/12/16	8	80.38	3	80.00	81.60	5	1,612	0.31%
2020/12/15	1	80.40	0	0.00	80.20	1	1,597	0.06%
2020/12/14	1	81.90	0	0.00	81.80	1	1,590	0.06%
2020/12/11	3	82.50	0	0.00	83.00	3	1,594	0.19%
2020/12/10	2	83.50	0	0.00	84.00	2	1,596	0.13%
2020/12/09	8	84.04	12	84.09	84.30	-4	1,648	-0.24%
2020/12/08	2	86.00	4	85.43	85.00	-2	1,720	-0.12%
2020/12/07	5	84.28	5	84.70	84.20	0	1,727	0.00%
2020/12/04	0	0.00	3	87.00	86.50	-3	1,731	-0.17%
2020/12/03	0	0.00	4	84.24	86.30	-4	1,741	-0.23%
2020/12/01	0	0.00	2	85.15	85.70	-2	1,855	-0.11%
2020/11/30	2	85.50	1	86.10	86.10	1	1,858	0.05%
2020/11/27	0	82.00	1	85.30	86.00	-1	1,851	-0.05%
2020/11/26	0	0.00	2	82.70	82.40	-2	1,844	-0.11%
2020/11/25	1	83.40	6	84.02	83.30	-5	1,867	-0.27%
2020/11/24	3	85.63	2	84.90	84.20	1	1,882	0.05%
2020/11/23	1	88.00	3	87.93	87.60	-2	1,885	-0.11%
2020/11/20	2	88.70	2	88.90	88.90	0	1,928	0.00%
2020/11/19	0	0.00	2	88.95	89.00	-2	1,943	-0.10%
2020/11/18	2	87.40	2	87.90	88.80	0	1,952	0.00%
2020/11/17	3	88.57	2	87.80	87.80	1	1,971	0.05%
2020/11/16	2	90.15	1	90.20	90.60	1	2,012	0.05%
2020/11/13	5	90.46	5	89.96	90.40	0	2,041	0.00%
2020/11/11	0	0.00	2	90.95	91.80	-2	2,089	-0.10%
2020/11/10	18	91.96	71	91.83	91.00	-53	2,130	-2.49%
2020/11/09	60	96.23	3	96.27	96.70	57	2,128	2.68%
2020/11/06	2	97.30	1	97.20	95.50	1	2,193	0.05%
2020/11/05	3	96.00	42	95.89	96.60	-39	2,273	-1.72%
2020/11/04	44	95.23	5	94.70	96.00	39	2,454	1.59%
2020/11/03	5.1	94.88	16	95.89	94.30	-10.9	2,547	-0.43%
2020/11/02	15	96.35	5	95.90	96.00	10	2,578	0.39%
2020/10/30	2	95.40	52	95.07	95.00	-50	2,613	-1.91%
2020/10/29	53	95.22	17	95.34	96.00	36	2,720	1.32%
2020/10/28	1	92.70	2	93.10	92.90	-1	2,819	-0.04%
2020/10/27	24	94.52	12	94.69	93.60	12	2,883	0.42%
2020/10/26	1	95.00	1	95.50	94.10	0	2,924	0.00%
2020/10/22	6	97.00	87	96.42	95.40	-81	3,172	-2.55%
2020/10/21	81	94.99	4	95.15	96.40	77	3,242	2.37%
2020/10/20	15	93.77	26	93.72	93.60	-11	3,301	-0.33%
2020/10/19	14	92.57	20	92.96	92.90	-6	3,377	-0.18%
2020/10/16	24	95.90	10	94.97	92.60	14	3,584	0.39%
2020/10/15	3	92.27	30	92.50	91.60	-27	3,618	-0.75%
2020/10/14	2	94.05	40	93.84	93.30	-38	3,795	-1.00%
2020/10/13	69	92.83	2	92.80	93.80	67	3,878	1.73%
2020/10/07	4	94.23	62	93.29	93.90	-58	4,063	-1.43%
2020/10/06	75	91.07	21	90.28	92.80	54	4,082	1.32%
2020/10/05	23	94.58	73	93.19	90.30	-50	4,194	-1.19%
2020/09/30	53	88.09	14	86.56	89.00	39	4,173	0.93%
2020/09/29	15	87.97	12	87.30	87.00	3	4,224	0.07%
2020/09/28	40	86.54	43	85.78	87.60	-3	4,300	-0.07%
2020/09/25	21	83.03	10	85.11	82.30	11	4,420	0.25%
2020/09/24	7	90.21	3	89.83	89.50	4	4,538	0.09%
2020/09/23	1	92.00	0	0.00	92.00	1	4,617	0.02%
2020/09/22	1	92.30	1	92.60	92.60	0	4,662	0.00%
2020/09/21	1	94.60	4	95.03	94.70	-3	4,706	-0.06%
2020/09/18	6	93.50	2	94.10	94.00	4	4,740	0.08%
2020/09/17	1	93.80	1	94.10	93.20	0	4,767	0.00%
2020/09/16	12	93.91	0	0.00	93.80	12	4,824	0.25%
2020/09/15	4	94.43	0	0.00	94.50	4	4,899	0.08%
2020/09/14	22	92.67	23.4	94.74	93.40	-1.4	4,969	-0.03%
2020/09/11	5	91.88	53	93.34	94.30	-48	4,998	-0.96%
2020/09/10	0	0.00	1	98.60	97.70	-1	5,050	-0.02%
2020/09/09	0	0.00	8	98.93	99.90	-8	5,162	-0.15%
2020/09/08	0	0.00	3	99.83	101.00	-3	5,317	-0.06%
2020/09/07	46	99.30	1	102.00	99.00	45	5,474	0.82%
2020/09/04	5	110.00	2	107.50	108.00	3	5,496	0.05%
2020/09/03	2	107.50	0	0.00	106.00	2	5,550	0.04%
2020/09/02	1	106.50	0	0.00	106.50	1	5,647	0.02%
2020/09/01	1.2	105.25	1	106.00	106.50	0.2	5,745	0.00%
2020/08/31	3	106.50	7	107.64	105.50	-4	5,865	-0.07%
2020/08/28	16	109.69	1	112.00	108.50	15	6,031	0.25%
2020/08/27	8	113.31	5	112.90	111.00	3	6,131	0.05%
2020/08/26	7	111.14	12	111.21	112.00	-5	6,224	-0.08%
2020/08/25	12	107.50	28	106.04	108.00	-16	6,591	-0.24%
2020/08/24	8	106.00	113	106.20	106.00	-105	6,588	-1.59%	大賣/鉅額交易
2020/08/21	152	106.89	0	0.00	106.00	152	6,586	2.31%	大買/鉅額交易
2020/08/20	1	107.00	3	105.00	105.00	-2	6,684	-0.03%
2020/08/19	1	110.50	2	111.00	111.00	-1	6,752	-0.01%
2020/08/17	0	0.00	10	113.00	112.00	-10	7,088	-0.14%
2020/08/14	10	112.90	1	110.00	111.50	9	7,362	0.12%
2020/08/12	20	105.05	44	110.56	112.50	-24	7,292	-0.33%
2020/08/11	11	112.64	4	113.50	108.00	7	7,231	0.10%
2020/08/10	14	123.43	18	126.36	120.00	-4	7,136	-0.06%
2020/08/07	25	122.50	230	121.96	122.50	-205	6,957	-2.95%	大賣/鉅額交易
2020/08/06	2	113.50	2	112.25	111.50	0	6,840	0.00%
2020/08/05	2	111.25	0	0.00	110.50	2	6,801	0.03%
2020/08/04	16.1	109.76	38	110.42	112.00	-21.9	6,770	-0.32%
2020/08/03	71	107.90	51	107.62	108.50	20	6,659	0.30%
2020/07/31	7	102.21	87	102.92	101.50	-80	6,533	-1.22%
2020/07/30	87	100.72	4	100.35	102.50	83	6,642	1.25%
2020/07/29	20	102.77	239	103.25	99.00	-219	6,584	-3.33%	大賣/鉅額交易
2020/07/28	169	101.27	91	101.67	103.00	78	6,474	1.20%	大買/
2020/07/27	138	99.89	11	100.16	99.30	127	6,432	1.97%	大買/鉅額交易
2020/07/24	3	110.67	9	109.00	107.50	-6	6,347	-0.09%
2020/07/23	54	114.74	5	115.90	114.00	49	6,272	0.78%
2020/07/22	16	119.94	18	120.28	117.50	-2	6,183	-0.03%
2020/07/21	18	114.58	10	116.15	117.00	8	5,978	0.13%
2020/07/20	40	114.79	44	116.92	119.00	-4	5,897	-0.07%
2020/07/17	22	122.41	1	112.50	112.00	21	5,722	0.37%
2020/07/16	1	125.50	1	127.50	124.00	0	5,623	0.00%
2020/07/15	6	122.42	15	124.33	126.00	-9	5,577	-0.16%
2020/07/14	41	125.63	15	124.90	128.00	26	5,469	0.48%
2020/07/13	189	124.59	49	126.79	127.00	140	5,425	2.58%	大買/鉅額交易
2020/07/10	70	127.44	34	131.96	124.50	36	5,366	0.67%
2020/07/09	5	127.30	3	126.00	126.00	2	5,571	0.04%
2020/07/08	5	129.80	7	130.64	127.50	-2	5,654	-0.04%
2020/07/07	17	129.09	4	132.00	129.50	13	5,630	0.23%
2020/07/06	9	133.17	30	133.65	134.00	-21	5,642	-0.37%
2020/07/03	13	138.81	4	139.88	135.50	9	5,623	0.16%
2020/07/02	17	133.41	30	136.73	141.00	-13	5,497	-0.24%
2020/07/01	20	128.20	17	129.03	128.50	3	5,488	0.05%
2020/06/30	4	138.00	14	138.46	132.50	-10	5,581	-0.18%
2020/06/29	14	132.32	5	134.90	137.50	9	5,578	0.16%
2020/06/24	4	128.88	2	130.00	125.00	2	5,591	0.04%
2020/06/23	10	131.80	8	133.13	130.00	2	5,613	0.04%
2020/06/22	29	135.00	29	134.34	133.50	0	5,628	0.00%
2020/06/19	8	134.38	6	133.75	134.00	2	5,672	0.04%
2020/06/18	9	141.06	8	142.38	138.00	1	5,731	0.02%
2020/06/17	30	140.03	98	140.47	139.50	-68	5,666	-1.20%
2020/06/16	91	133.16	36	137.64	140.50	55	5,542	0.99%
2020/06/15	21	138.36	65	138.25	132.50	-44	5,418	-0.81%
2020/06/12	35	128.51	77	127.94	136.00	-42	5,254	-0.80%
2020/06/11	78	128.58	33	133.03	124.00	45	5,084	0.88%
2020/06/10	46	139.93	20	142.45	137.50	26	5,000	0.52%
2020/06/09	28	140.71	33	142.08	141.00	-5	4,889	-0.10%
2020/06/08	49	141.43	31	143.23	141.50	18	4,795	0.38%
2020/06/05	12	140.38	21	144.86	146.00	-9	4,736	-0.19%
2020/06/04	41	142.99	18	147.17	141.00	23	4,623	0.50%
2020/06/03	12	145.67	25	138.22	146.00	-13	4,440	-0.29%
2020/06/02	89	133.43	67	132.66	133.00	22	4,365	0.50%
2020/06/01	52	142.80	143	145.94	140.00	-91	4,311	-2.11%	大賣/
2020/05/28	0	0.00	14	130.50	130.50	-14	4,129	-0.34%
2020/05/27	149	115.79	90	118.21	119.00	59	4,138	1.43%	大買/
2020/05/26	136	122.44	72	126.30	122.00	64	4,234	1.51%	大買/
2020/05/25	79	133.73	78	131.02	129.00	1	4,219	0.02%
2020/05/22	42	141.15	39	141.71	138.00	3	4,262	0.07%
2020/05/21	25	134.30	31	133.18	136.00	-6	4,183	-0.14%
2020/05/20	1	119.00	0	0.00	124.00	1	3,975	0.03%
2020/05/19	1	117.00	2	117.00	113.00	-1	3,980	-0.03%
2020/05/18	2	123.50	0	0.00	123.50	2	3,978	0.05%
2020/05/11	0	0.00	7	103.00	103.00	-7	4,150	-0.17%
2020/05/08	2	121.50	1	128.50	114.00	1	4,170	0.02%
2020/05/06	23	121.87	2	121.00	115.00	21	4,308	0.49%
2020/05/04	0	0.00	2	106.00	106.00	-2	4,211	-0.05%
2020/04/30	41	96.45	39	96.39	96.80	2	4,309	0.05%
2020/04/28	0	0.00	1	80.00	80.00	-1	4,285	-0.02%
2020/04/20	0	0.00	6	68.40	70.50	-6	4,190	-0.14%
2020/04/17	0	0.00	64	67.43	68.00	-64	4,180	-1.53%
2020/04/15	0	0.00	4	71.00	70.40	-4	4,124	-0.10%
2020/04/14	21	75.98	5	76.18	78.20	16	4,096	0.39%
2020/04/13	8	70.23	7	70.83	71.80	1	3,720	0.03%
2020/04/09	0	0.00	8	60.91	59.40	-8	3,529	-0.23%
2020/04/08	9	65.46	4	71.13	65.20	5	3,421	0.15%
2020/04/07	2	68.30	11	65.15	68.30	-9	3,282	-0.27%
2020/04/06	13	61.55	5	60.50	62.10	8	3,234	0.25%
2020/04/01	8	56.00	10	55.63	56.50	-2	3,136	-0.06%
2020/03/31	3	50.20	0	0.00	52.20	3	2,987	0.10%
2020/03/30	3	56.03	3	56.60	55.00	0	2,932	0.00%
2020/03/26	2	55.25	1	56.80	54.50	1	2,805	0.04%
2020/03/25	52	56.50	51	56.88	55.30	1	2,722	0.04%
2020/03/24	27	51.17	34	50.75	53.90	-7	2,589	-0.27%
2020/03/23	2	49.00	1	49.00	49.00	1	2,442	0.04%
2020/03/12	0	0.00	0.2	44.10	44.05	-0.2	2,334	-0.01%
2020/03/11	0	0.00	42.9	49.65	48.90	-42.9	2,316	-1.85%
2020/03/10	0	0.00	1	51.10	51.10	-1	2,266	-0.04%
2020/03/09	1	56.70	0	0.00	56.70	1	2,240	0.04%
2020/03/06	2	62.00	18	62.12	62.90	-16	2,219	-0.72%
2020/03/05	20	56.80	0	0.00	57.20	20	2,162	0.93%
2020/03/04	5	48.66	5	50.40	52.00	0	2,090	0.00%
2020/03/03	109	46.53	123	43.55	47.35	-14	2,036	-0.69%	大買/大賣/
2020/02/27	98	38.83	51	37.42	39.15	47	1,799	2.61%
2020/02/26	74.2	35.28	69	35.21	35.60	5.2	1,565	0.33%
2020/02/25	23	34.06	66	34.27	33.50	-43	1,439	-2.99%
2020/02/24	99	33.31	43	32.96	33.55	56	1,213	4.61%
2020/02/21	26	30.32	29	29.79	30.50	-3	1,050	-0.29%
2020/02/20	2	27.15	6	27.57	27.75	-4	950	-0.42%
2020/02/19	4	26.98	1	27.40	27.05	3	910	0.33%
2020/02/18	7	27.08	5	27.00	26.90	2	892	0.22%
2020/02/17	32	27.63	19	27.82	27.30	13	863	1.51%
2020/02/14	26	26.77	10	26.69	26.70	16	800	2.00%
2020/02/13	7	25.67	8	26.24	26.50	-1	728	-0.14%
2020/02/12	1	26.50	5	27.24	26.20	-4	685	-0.58%
2020/02/11	2	25.30	10	25.92	25.90	-8	605	-1.32%
2020/02/10	43	26.27	44	26.16	26.70	-1	548	-0.18%
2020/02/07	1	23.00	1	23.55	24.45	0	401	0.00%
2020/02/06	1	22.60	20	22.96	22.25	-19	360	-5.27%
2020/02/05	0	0.00	1	22.60	21.90	-1	316	-0.32%
2020/02/04	12	25.08	13	23.03	24.10	-1	264	-0.38%
2020/02/03	5	23.48	6	23.55	23.65	-1	147	-0.68%
2020/01/31	3	21.50	1	21.35	21.50	2	97	2.05%
2019/04/26	0	0.00	0.9	16.80	16.95	-0.9	30	-2.94%
2018/12/14	10	16.00	0	0.00	16.05	10	48	20.73%
2018/10/08	9	16.88	0	0.00	16.85	9	61	14.75%
2018/09/05	0	0.00	0	17.75	17.70	0	66	-0.03%
2018/09/03	0	0.00	1	17.75	17.75	-1	73	-1.36%
2018/06/14	0	0.00	5	18.05	18.05	-5	73	-6.76%
2018/06/13	0	0.00	2	18.50	18.50	-2	73	-2.71%
2018/01/12	0	20.40	4	20.30	20.20	-4	344	-1.16%
2018/01/08	0	0.00	10	20.70	20.40	-10	338	-2.96%
2018/01/04	5	21.26	15	21.36	21.25	-10	335	-2.98%
2018/01/03	0	0.00	10	21.45	21.30	-10	332	-3.01%