兆利 (3548)-凱基-台北券商分點個股進出

台股 » 個股 » 兆利 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆利

(3548)

可現股當沖

股價
215.0
漲跌
▼13.5
漲幅
-5.91%
成交量
5,688張
產業
上櫃電子零組件類股▼0.55%
261人加入追蹤

立即追蹤
本地時間:14:30

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

兆利 (3548)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
2024/04/25	317	212.16	387	212.89	215.00	-70	9,653	-0.73%	大買/大賣/
2024/04/24	272	229.70	162	227.66	228.50	110	9,676	1.14%	大買/大賣/鉅額交易
2024/04/23	79	220.24	182	223.34	219.50	-103	9,710	-1.06%	大賣/鉅額交易
2024/04/22	286	220.91	522	225.66	218.50	-236	9,816	-2.40%	大買/大賣/鉅額交易
2024/04/19	92.1	236.92	513	243.77	234.50	-420.9	9,831	-4.28%	大賣/鉅額交易
2024/04/18	301	253.77	106	250.01	250.00	195	9,956	1.96%	大買/大賣/鉅額交易
2024/04/17	337	250.51	331	245.62	246.00	6	10,145	0.06%	大買/大賣/
2024/04/16	217.1	239.89	223	247.58	239.00	-5.9	10,290	-0.06%	大買/大賣/
2024/04/15	53	258.23	407	265.58	258.00	-354	10,401	-3.40%	大賣/鉅額交易
2024/04/12	472	274.97	216	273.66	276.00	256	10,439	2.45%	大買/大賣/鉅額交易
2024/04/11	446	271.32	335	271.36	270.50	111	10,477	1.06%	大買/大賣/鉅額交易
2024/04/10	527	274.71	520	275.51	274.00	7	10,525	0.07%	大買/大賣/
2024/04/09	639	266.47	938	270.98	269.00	-299	10,509	-2.85%	大買/大賣/鉅額交易
2024/04/08	724	285.42	479	280.54	277.50	245	10,490	2.34%	大買/大賣/鉅額交易
2024/04/03	452	273.45	518	267.50	277.00	-66	10,490	-0.63%	大買/大賣/
2024/04/02	724	268.65	1,035	269.44	263.00	-311	10,497	-2.96%	大買/大賣/鉅額交易
2024/04/01	802	290.32	866.5	291.60	287.00	-64.5	10,496	-0.61%	大買/大賣/
2024/03/29	1,015.5	279.10	264.1	278.14	286.50	751.4	10,351	7.26%	大買/大賣/鉅額交易
2024/03/28	533	257.48	367	258.63	260.50	166	10,196	1.63%	大買/大賣/鉅額交易
2024/03/27	263	251.79	523	253.22	252.00	-260	10,139	-2.56%	大買/大賣/鉅額交易
2024/03/26	463.1	247.38	289	249.96	251.00	174.1	10,149	1.72%	大買/大賣/鉅額交易
2024/03/25	474	255.72	476	258.13	254.50	-2	10,310	-0.02%	大買/大賣/
2024/03/22	279	265.62	271	265.39	262.00	8	10,396	0.08%	大買/大賣/
2024/03/21	277	273.69	403	274.36	272.50	-126	10,421	-1.21%	大買/大賣/鉅額交易
2024/03/20	508	274.92	498	278.34	272.00	10	10,374	0.10%	大買/大賣/
2024/03/19	419	288.32	770	288.92	282.00	-351	10,312	-3.40%	大買/大賣/鉅額交易
2024/03/18	374	283.75	609	283.01	287.00	-235	10,252	-2.29%	大買/大賣/鉅額交易
2024/03/15	1,309.1	284.97	618	282.70	282.50	691.1	10,155	6.81%	大買/大賣/鉅額交易
2024/03/14	526	273.84	893	279.24	271.00	-367	9,968	-3.68%	大買/大賣/鉅額交易
2024/03/13	786	287.50	944	290.12	287.50	-158	9,824	-1.61%	大買/大賣/鉅額交易
2024/03/12	650	288.68	1,080	292.43	288.00	-430	9,656	-4.45%	大買/大賣/鉅額交易
2024/03/11	780	272.88	210	273.63	286.00	570	9,464	6.02%	大買/大賣/鉅額交易
2024/03/08	1,811.1	279.47	1,955	278.73	260.00	-143.9	9,262	-1.55%	大買/大賣/鉅額交易
2024/03/07	970	282.84	505.1	279.33	287.50	464.9	8,784	5.29%	大買/大賣/鉅額交易
2024/03/06	263	260.41	231	261.44	261.50	32	8,526	0.38%	大買/大賣/
2024/03/05	825	261.17	797	262.83	261.00	28	8,602	0.33%	大買/大賣/
2024/03/04	1,131	268.26	1,193	269.66	257.50	-62	8,689	-0.71%	大買/大賣/
2024/03/01	1,120	259.65	1,280.1	259.20	262.50	-160.1	8,655	-1.85%	大買/大賣/鉅額交易
2024/02/29	580	248.47	432.3	244.81	250.00	147.7	8,589	1.72%	大買/大賣/鉅額交易
2024/02/27	383	240.38	195	238.01	239.50	188	8,729	2.15%	大買/大賣/鉅額交易
2024/02/26	142	236.31	176	237.57	235.00	-34	8,811	-0.39%	大買/大賣/
2024/02/23	266	238.75	192.1	242.21	236.00	73.9	8,915	0.83%	大買/大賣/
2024/02/22	517.3	247.15	909	249.21	240.50	-391.7	9,081	-4.31%	大買/大賣/鉅額交易
2024/02/21	671	247.74	522	242.32	252.50	149	9,136	1.63%	大買/大賣/鉅額交易
2024/02/20	639	240.91	323	241.46	236.50	316	9,228	3.42%	大買/大賣/鉅額交易
2024/02/19	422.1	237.88	568.4	241.71	235.00	-146.3	9,327	-1.57%	大買/大賣/鉅額交易
2024/02/16	373	257.98	360	259.30	257.00	13	9,405	0.14%	大買/大賣/
2024/02/15	813.4	268.50	1,222	268.30	265.50	-408.6	9,548	-4.28%	大買/大賣/鉅額交易
2024/02/05	229	253.27	510.5	248.70	266.50	-281.5	9,398	-3.00%	大買/大賣/鉅額交易
2024/02/02	1,669	245.26	1,274	243.96	242.50	395	9,360	4.22%	大買/大賣/鉅額交易
2024/02/01	1,034.4	234.33	1,480	236.86	231.00	-445.6	9,311	-4.79%	大買/大賣/鉅額交易
2024/01/31	1,332.2	230.06	552.1	225.25	233.50	780.1	9,176	8.50%	大買/大賣/鉅額交易
2024/01/30	517	215.47	554	215.17	217.00	-37	9,213	-0.40%	大買/大賣/
2024/01/29	390	206.77	337	206.99	207.50	53	9,204	0.58%	大買/大賣/
2024/01/26	458	206.50	488	211.62	203.50	-30	9,259	-0.32%	大買/大賣/
2024/01/25	369	214.43	887.1	213.94	211.50	-518.1	9,458	-5.48%	大買/大賣/鉅額交易
2024/01/24	712.1	206.53	227	204.74	208.00	485.1	9,435	5.14%	大買/大賣/鉅額交易
2024/01/23	118	196.50	120	197.69	195.50	-2	9,555	-0.02%	大買/大賣/
2024/01/22	769	194.79	840	192.96	195.00	-71	9,543	-0.74%	大買/大賣/
2024/01/19	389	205.39	1,064.1	208.92	202.00	-675.1	9,453	-7.14%	大買/大賣/鉅額交易
2024/01/18	620	210.25	547	213.20	211.00	73	9,369	0.78%	大買/大賣/
2024/01/17	348.1	219.06	586	219.19	218.50	-237.9	9,333	-2.55%	大買/大賣/鉅額交易
2024/01/16	674	219.11	616	217.97	219.00	58	9,396	0.62%	大買/大賣/
2024/01/15	373	213.48	352	217.05	213.00	21	9,350	0.22%	大買/大賣/
2024/01/12	561	216.21	673	215.93	217.00	-112	9,344	-1.20%	大買/大賣/鉅額交易
2024/01/11	742	208.72	741.1	209.55	212.50	0.9	9,293	0.01%	大買/大賣/
2024/01/10	1,311.1	196.51	754	196.14	198.50	557.1	9,377	5.94%	大買/大賣/鉅額交易
2024/01/09	682	184.27	454	183.25	185.00	228	9,299	2.45%	大買/大賣/鉅額交易
2024/01/08	407	194.15	251	196.76	191.00	156	9,216	1.69%	大買/大賣/鉅額交易
2024/01/05	314	192.97	515	192.41	192.00	-201	9,264	-2.17%	大買/大賣/鉅額交易
2024/01/04	633	193.08	489	192.99	189.50	144	9,224	1.56%	大買/大賣/鉅額交易
2024/01/03	588	189.90	402	192.08	187.50	186	9,197	2.02%	大買/大賣/鉅額交易
2024/01/02	444	186.06	292	186.75	190.00	152	9,164	1.66%	大買/大賣/鉅額交易
2023/12/29	504	190.41	1,075	193.40	189.50	-571	9,163	-6.23%	大買/大賣/鉅額交易
2023/12/28	553	210.87	496	210.91	207.50	57	9,082	0.63%	大買/大賣/
2023/12/27	488	207.26	630	208.51	206.50	-142	9,110	-1.56%	大買/大賣/鉅額交易
2023/12/26	401	201.71	198	200.64	202.50	203	9,111	2.23%	大買/大賣/鉅額交易
2023/12/25	494	195.79	331.1	199.05	195.50	162.9	9,222	1.77%	大買/大賣/鉅額交易
2023/12/22	99.1	203.92	124	204.83	202.00	-24.9	9,306	-0.27%	大賣/
2023/12/21	49	208.82	59	210.84	203.00	-10	9,416	-0.11%
2023/12/20	70	210.99	628	214.63	211.50	-558	9,545	-5.85%	大賣/鉅額交易
2023/12/19	171	209.40	221	208.86	215.00	-50	9,471	-0.53%	大買/大賣/
2023/12/18	136	198.65	213	198.42	195.50	-77	9,334	-0.82%	大買/大賣/
2023/12/15	8.2	196.02	96	194.64	193.00	-87.8	9,260	-0.95%
2023/12/14	117.1	192.52	33	197.11	199.00	84.1	9,266	0.91%	大買/
2023/12/13	52.3	201.91	187	202.18	199.50	-134.8	9,259	-1.46%	大賣/鉅額交易
2023/12/12	2	223.75	73	224.55	221.50	-71	9,198	-0.77%
2023/12/11	102	224.00	0	0.00	222.00	102	9,222	1.11%	大買/鉅額交易
2023/12/08	211.1	226.71	0	0.00	225.50	211.1	9,293	2.27%	大買/鉅額交易
2023/12/07	47	233.70	1	239.00	231.00	46	9,290	0.50%
2023/12/06	113	231.73	5	234.00	232.50	108	9,318	1.16%	大買/鉅額交易
2023/12/05	88	230.14	13	232.58	235.00	75	9,347	0.80%
2023/12/04	117.1	232.27	23	233.67	231.00	94.1	9,559	0.98%	大買/
2023/12/01	319	241.13	158	240.28	243.00	161	9,910	1.62%	大買/大賣/鉅額交易
2023/11/30	385.3	244.48	632	244.65	241.50	-246.7	9,936	-2.48%	大買/大賣/鉅額交易
2023/11/29	443	246.54	972	245.38	247.50	-529	9,989	-5.30%	大買/大賣/鉅額交易
2023/11/28	869	238.23	461	231.84	245.00	408	9,920	4.11%	大買/大賣/鉅額交易
2023/11/27	358	224.73	643	225.48	223.00	-285	9,783	-2.91%	大買/大賣/鉅額交易
2023/11/24	1,273	222.62	620	221.01	225.00	653	9,696	6.73%	大買/大賣/鉅額交易
2023/11/22	415	213.30	319	212.35	214.00	96	9,454	1.02%	大買/大賣/
2023/11/21	563	216.85	572.7	218.12	211.50	-9.7	9,348	-0.10%	大買/大賣/
2023/11/20	432.7	207.66	370.1	209.03	218.50	62.6	9,140	0.68%	大買/大賣/
2023/11/17	267	197.96	630	198.78	199.00	-363	8,938	-4.06%	大買/大賣/鉅額交易
2023/11/16	831	194.94	459	191.39	198.00	372	8,753	4.25%	大買/大賣/鉅額交易
2023/11/15	332	189.08	1,145	196.65	189.00	-813	8,541	-9.52%	大買/大賣/鉅額交易
2023/11/14	738	190.05	457	189.21	194.50	281	8,432	3.33%	大買/大賣/鉅額交易
2023/11/13	495	183.00	573	181.10	183.00	-78	8,315	-0.94%	大買/大賣/
2023/11/10	1,181	181.66	1,022	182.70	179.00	159	8,248	1.93%	大買/大賣/鉅額交易
2023/11/09	880	180.06	891	180.40	177.50	-11	7,945	-0.14%	大買/大賣/
2023/11/08	941	176.09	672	175.99	177.50	269	7,710	3.49%	大買/大賣/鉅額交易
2023/11/07	1,216	175.51	1,495	175.49	180.00	-279	7,528	-3.71%	大買/大賣/鉅額交易
2023/11/06	407	169.20	367	164.45	173.50	40	7,234	0.55%	大買/大賣/
2023/11/03	401	158.82	281	159.58	158.00	120	7,132	1.68%	大買/大賣/鉅額交易
2023/11/02	635	156.48	599	155.47	160.50	36	7,001	0.51%	大買/大賣/
2023/11/01	937	148.85	807	146.35	151.00	130	6,700	1.94%	大買/大賣/鉅額交易
2023/10/31	765	150.34	390	147.94	148.50	375	6,464	5.80%	大買/大賣/鉅額交易
2023/10/30	232	141.41	89	140.38	140.50	143	6,224	2.30%	大買/鉅額交易
2023/10/27	172	139.71	475	144.41	139.50	-303	6,176	-4.91%	大買/大賣/鉅額交易
2023/10/26	67	147.20	127	149.13	146.00	-60	6,096	-0.98%	大賣/
2023/10/25	287	151.16	198.1	150.80	151.50	88.9	6,047	1.47%	大買/大賣/
2023/10/24	297	145.82	520	146.74	152.00	-223	5,977	-3.73%	大買/大賣/鉅額交易
2023/10/23	481	146.18	338	144.99	145.50	143	5,831	2.45%	大買/大賣/鉅額交易
2023/10/20	304	140.99	261	140.71	141.50	43	5,737	0.75%	大買/大賣/
2023/10/19	352.1	144.62	583	144.18	142.00	-230.9	5,671	-4.07%	大買/大賣/鉅額交易
2023/10/18	693	148.90	640	149.88	147.50	53	5,533	0.96%	大買/大賣/
2023/10/17	86	144.98	255.1	146.42	152.50	-169.1	5,209	-3.25%	大賣/鉅額交易
2023/10/16	530	139.94	236	138.74	139.00	294	5,086	5.78%	大買/大賣/鉅額交易
2023/10/13	300	137.10	480	138.68	136.00	-180	5,005	-3.59%	大買/大賣/鉅額交易
2023/10/12	400	137.37	187	137.02	138.50	213	4,867	4.38%	大買/大賣/鉅額交易
2023/10/11	157	133.32	42	136.82	133.00	115	4,802	2.39%	大買/鉅額交易
2023/10/06	39	139.53	146	139.97	140.00	-107	4,701	-2.28%	大賣/鉅額交易
2023/10/05	221	142.88	338.1	145.35	140.00	-117.1	4,625	-2.53%	大買/大賣/鉅額交易
2023/10/04	230	143.58	663	143.07	144.00	-433	4,496	-9.63%	大買/大賣/鉅額交易
2023/10/03	301.1	147.02	585	145.94	148.00	-283.9	4,396	-6.46%	大買/大賣/鉅額交易
2023/10/02	493	141.38	222	141.87	146.00	271	4,202	6.45%	大買/大賣/鉅額交易
2023/09/28	279	132.62	450	135.62	133.00	-171	4,027	-4.25%	大買/大賣/鉅額交易
2023/09/27	751	132.82	419	134.19	137.50	332	3,837	8.65%	大買/大賣/鉅額交易
2023/09/26	447	130.08	632	134.23	127.50	-185	3,661	-5.05%	大買/大賣/鉅額交易
2023/09/25	777	133.79	797	133.50	137.00	-20	3,471	-0.58%	大買/大賣/
2023/09/22	233	125.83	208	128.59	133.50	25	3,238	0.77%	大買/大賣/
2023/09/21	145	121.93	7	128.43	127.50	138	3,052	4.52%	大買/鉅額交易
2023/09/20	31	127.53	34	131.54	125.00	-3	3,007	-0.10%
2023/09/19	4	140.50	65	139.62	137.50	-61	2,970	-2.05%
2023/09/18	10	139.00	38	141.64	138.00	-28	2,952	-0.95%
2023/09/15	5	141.00	291.1	140.19	141.00	-286.1	2,928	-9.77%	大賣/鉅額交易
2023/09/14	28	137.25	82	132.21	138.00	-54	2,905	-1.86%
2023/09/13	35	127.29	122.2	125.08	131.50	-87.2	2,872	-3.04%	大賣/
2023/09/12	0	0.00	133	120.30	120.00	-133	2,811	-4.73%	大賣/鉅額交易
2023/09/11	59	115.28	52	119.22	121.50	7	2,826	0.25%
2023/09/08	49	119.17	121	119.89	118.50	-72	2,837	-2.54%	大賣/
2023/09/07	352	122.97	490	123.26	123.50	-138	2,797	-4.93%	大買/大賣/鉅額交易
2023/09/06	771	121.17	788	121.68	122.50	-17	2,573	-0.66%	大買/大賣/
2023/09/05	344	110.77	375.2	112.98	118.00	-31.2	2,178	-1.43%	大買/大賣/
2023/09/04	1,876	103.47	2,904	104.59	107.50	-1,028	2,067	-49.73%	大買/大賣/鉅額交易
2023/09/01	1,397	103.23	250.1	100.45	104.00	1,146.9	1,843	62.22%	大買/大賣/鉅額交易
2023/08/31	424	93.52	488.1	93.63	94.80	-64.1	1,661	-3.86%	大買/大賣/
2023/08/30	353	89.38	234	90.68	91.00	119	1,537	7.74%	大買/大賣/鉅額交易
2023/08/29	152	86.91	212	86.84	86.00	-60	1,463	-4.10%	大買/大賣/
2023/08/28	517	88.70	468	90.92	86.20	49	1,421	3.45%	大買/大賣/
2023/08/25	156	88.78	130	89.14	90.20	26	1,263	2.06%	大買/大賣/
2023/08/24	300	87.10	82	87.65	87.60	218	1,222	17.83%	大買/鉅額交易
2023/08/23	224	88.26	99	88.39	87.30	125	1,187	10.53%	大買/鉅額交易
2023/08/22	97	88.43	104	89.98	87.30	-7	1,162	-0.60%	大賣/
2023/08/21	119	89.13	272	89.00	90.10	-153	1,120	-13.65%	大買/大賣/鉅額交易
2023/08/18	553	90.46	605	92.39	90.00	-52	1,098	-4.73%	大買/大賣/
2023/08/17	609	89.57	549.1	88.22	90.00	60	968	6.19%	大買/大賣/
2023/08/16	405.1	85.46	193.2	82.92	87.30	211.9	822	25.74%	大買/大賣/鉅額交易
2023/08/15	164	78.90	35	78.44	79.40	129	733	17.58%	大買/鉅額交易
2023/08/14	86	76.80	55	77.27	77.40	31	732	4.23%
2023/08/11	149	78.26	151	78.36	78.20	-2	742	-0.27%	大買/大賣/
2023/08/10	72	77.75	118	77.75	78.50	-46	763	-6.02%	大賣/
2023/08/09	242	77.91	268	77.83	78.30	-26	831	-3.13%	大買/大賣/
2023/08/08	50	71.80	23	72.01	72.30	27	854	3.16%
2023/08/07	42	71.11	31	70.38	71.30	11	882	1.25%
2023/08/04	25	68.98	20	68.61	69.80	5	892	0.56%
2023/08/02	55	66.74	42	68.24	67.40	13	896	1.45%
2023/08/01	20	69.40	36	69.09	68.80	-16	906	-1.76%
2023/07/31	25	68.85	70	69.19	68.60	-45	911	-4.94%
2023/07/28	1	70.20	29	70.14	69.80	-28	909	-3.08%
2023/07/27	79	69.23	15	68.61	70.10	64	909	7.03%
2023/07/26	30	69.54	24	69.28	69.60	6	912	0.66%
2023/07/25	37	69.03	22	69.28	68.90	15	915	1.64%
2023/07/24	92	69.61	188	70.69	67.80	-96	924	-10.38%	大賣/
2023/07/21	13	74.22	65	73.89	74.40	-52	897	-5.79%
2023/07/20	39	74.84	1	75.10	74.70	38	922	4.12%
2023/07/19	101	74.55	2	74.35	74.20	99	964	10.26%	大買/
2023/07/18	6	75.02	70	75.29	75.00	-64	989	-6.47%
2023/07/17	52	75.89	16	76.31	76.20	36	989	3.64%
2023/07/14	14	76.69	8	76.50	76.50	6	990	0.61%
2023/07/13	51	77.75	28	77.78	77.30	23	988	2.33%
2023/07/12	2	78.50	9	77.67	77.60	-7	990	-0.71%
2023/07/11	39	78.16	17	78.28	78.40	22	988	2.23%
2023/07/10	58	77.67	64	77.56	78.00	-6	982	-0.61%
2023/07/07	55	74.35	18	74.17	75.10	37	970	3.81%
2023/07/06	65	75.16	41	75.22	74.90	24	966	2.48%
2023/07/05	11	76.18	3	76.33	76.00	8	961	0.83%
2023/07/04	33	75.91	37	76.22	76.50	-4	958	-0.42%
2023/07/03	71	76.07	17	76.44	76.20	54	956	5.65%
2023/06/30	24	75.60	24	76.08	75.40	0	950	0.00%
2023/06/29	30	75.64	11	76.40	76.60	19	944	2.01%
2023/06/28	57	75.47	22	76.16	75.00	35	940	3.72%
2023/06/27	26	75.15	11	75.47	74.90	15	937	1.60%
2023/06/26	18	76.35	24	76.24	76.20	-6	934	-0.64%
2023/06/21	30	77.74	23	78.04	77.00	7	934	0.75%
2023/06/20	14	78.11	61	78.37	77.50	-47	929	-5.06%
2023/06/19	58	79.67	21	79.61	79.20	37	923	4.01%
2023/06/16	46	79.89	14	80.26	79.60	32	914	3.50%
2023/06/15	101	78.47	121	79.26	80.30	-20	893	-2.24%	大買/大賣/
2023/06/14	119	77.47	110	76.95	78.90	9	850	1.06%	大買/大賣/
2023/06/13	71	74.54	24	74.50	74.50	47	804	5.84%
2023/06/12	35	74.43	51	74.24	74.40	-16	798	-2.00%
2023/06/09	43	73.98	23	74.37	74.10	20	792	2.52%
2023/06/08	153	75.20	51	75.35	73.50	102	788	12.94%	大買/鉅額交易
2023/06/07	15	71.95	4	71.80	71.80	11	769	1.43%
2023/06/06	7	71.54	87	72.37	71.60	-80	769	-10.39%
2023/06/05	55	73.05	10	72.46	72.80	45	771	5.84%
2023/06/02	8	73.06	36	73.41	72.20	-28	771	-3.63%
2023/06/01	71	73.33	31	73.01	73.50	40	771	5.18%
2023/05/31	109	73.52	25	73.44	73.20	84	775	10.84%	大買/
2023/05/30	38	72.66	11	72.57	72.60	27	778	3.47%
2023/05/29	88	72.47	4	72.80	72.80	84	789	10.64%
2023/05/26	13	72.30	49	73.37	72.00	-36	790	-4.55%
2023/05/25	36	73.82	117	73.80	74.10	-81	791	-10.24%	大賣/
2023/05/24	86	72.98	44	73.15	74.00	42	787	5.33%
2023/05/23	52	72.61	35	72.22	72.50	17	792	2.15%
2023/05/22	128	72.54	8	72.34	72.70	120	826	14.52%	大買/鉅額交易
2023/05/19	103	72.32	118	71.88	71.90	-15	830	-1.81%	大買/大賣/
2023/05/18	78	72.86	82	74.31	73.00	-4	813	-0.49%
2023/05/17	138	73.78	26	74.16	74.20	112	795	14.07%	大買/鉅額交易
2023/05/16	473	74.30	948	73.88	72.90	-475	778	-61.01%	大買/大賣/鉅額交易
2023/05/15	331	74.83	1,119	75.49	73.50	-788	741	-106.21%	大買/大賣/鉅額交易
2023/05/12	1,325	75.87	177	73.80	76.70	1,148	657	174.62%	大買/大賣/鉅額交易
2023/05/11	90	70.97	222	71.80	69.80	-132	592	-22.27%	大賣/鉅額交易
2023/05/10	32	72.04	24	72.13	71.50	8	578	1.38%
2023/05/09	67	70.57	30	70.63	70.80	37	598	6.18%
2023/05/08	91	70.55	40	70.71	71.20	51	620	8.22%
2023/05/05	1	68.30	70	68.28	68.30	-69	607	-11.36%
2023/05/04	15	68.65	32	68.51	68.70	-17	606	-2.80%
2023/05/03	32	69.11	56	69.04	68.90	-24	612	-3.92%
2023/05/02	40	69.41	52	70.15	69.20	-12	612	-1.96%
2023/04/28	7	71.41	44	71.78	70.90	-37	602	-6.14%
2023/04/27	93	71.43	70	70.28	71.90	23	595	3.86%
2023/04/26	87	69.40	23	69.09	69.70	64	580	11.03%
2023/04/25	56	69.95	179	70.07	69.40	-123	572	-21.48%	大賣/鉅額交易
2023/04/24	44	71.33	72	71.49	72.20	-28	546	-5.13%
2023/04/21	43	70.23	62	69.70	69.40	-19	504	-3.77%
2023/04/20	8	68.60	33	68.89	69.40	-25	471	-5.30%
2023/04/19	20	69.01	16	68.98	69.00	4	466	0.86%
2023/04/18	18	69.03	9	68.94	68.60	9	462	1.95%
2023/04/17	34	68.47	0	0.00	68.70	34	463	7.33%
2023/04/14	19	67.69	0	0.00	67.50	19	457	4.15%
2023/04/13	2	67.30	9	68.20	67.30	-7	456	-1.53%
2023/04/12	22	68.26	24	68.09	68.40	-2	458	-0.44%
2023/04/11	13	67.38	5	67.18	67.60	8	453	1.76%
2023/04/10	46	66.86	3	66.80	66.50	43	458	9.37%
2023/04/07	0	0.00	17	66.06	66.20	-17	456	-3.73%
2023/04/06	0	0.00	8	66.23	65.90	-8	456	-1.75%
2023/03/31	24	67.20	1	67.10	67.10	23	452	5.08%
2023/03/30	16	66.69	4	67.18	66.50	12	450	2.66%
2023/03/29	4	66.85	5	66.88	66.60	-1	450	-0.22%
2023/03/28	8	66.73	31	67.30	66.70	-23	451	-5.09%
2023/03/27	3	67.70	13	67.62	67.80	-10	450	-2.22%
2023/03/24	33	66.90	16	67.25	67.20	17	447	3.80%
2023/03/23	0	0.00	12	66.39	66.40	-12	442	-2.71%
2023/03/22	38	65.83	2	65.85	66.30	36	441	8.15%
2023/03/21	29	65.01	2	64.95	65.00	27	437	6.17%
2023/03/20	17	64.52	7	64.19	64.60	10	436	2.29%
2023/03/17	16	64.07	4	63.80	64.10	12	436	2.75%
2023/03/16	6	63.55	34	63.94	63.20	-28	437	-6.41%
2023/03/15	2	65.05	36	65.27	65.00	-34	436	-7.78%
2023/03/14	33	65.04	37	65.26	65.20	-4	436	-0.92%
2023/03/13	8	64.46	37	65.02	65.00	-29	435	-6.66%
2023/03/10	0	0.00	26	66.28	65.80	-26	431	-6.03%
2023/03/09	0	0.00	2	67.85	67.80	-2	426	-0.47%
2023/03/08	49	67.68	26	67.92	67.90	23	424	5.42%
2023/03/07	7	69.46	7	69.50	69.20	0	413	0.00%
2023/03/06	3	69.70	0	0.00	69.50	3	410	0.73%
2023/03/03	29	69.88	2	69.50	69.40	27	404	6.68%
2023/03/02	29	69.84	28	69.80	69.20	1	396	0.25%
2023/03/01	54	69.30	2	69.05	69.50	52	391	13.29%
2023/02/24	6	67.70	32	68.38	67.70	-26	377	-6.88%
2023/02/23	5	68.60	26	68.83	68.60	-21	372	-5.63%
2023/02/22	18	67.78	24	68.10	68.50	-6	367	-1.63%
2023/02/21	25	68.31	163	68.22	67.90	-138	360	-38.26%	大賣/鉅額交易
2023/02/20	157	69.65	119	70.22	69.70	38	343	11.07%	大買/大賣/
2023/02/17	29	66.73	37	66.61	67.80	-8	307	-2.60%
2023/02/16	70	64.44	0	0.00	64.70	70	291	24.04%
2023/02/15	15	63.87	13	63.76	63.50	2	288	0.69%
2023/02/14	20	63.85	25	64.13	64.20	-5	287	-1.74%
2023/02/13	31	63.68	22	63.61	63.40	9	285	3.15%
2023/02/10	10	67.30	54	66.62	65.50	-44	275	-15.97%
2023/02/09	28	67.10	28	67.09	66.90	0	269	0.00%
2023/02/08	57	66.19	21	66.41	66.50	36	260	13.79%
2023/02/07	132	67.30	77	67.71	64.50	55	243	22.58%	大買/
2023/02/06	67	66.64	93	67.21	66.80	-26	210	-12.38%
2023/02/03	3	64.33	18	64.27	64.10	-15	181	-8.27%
2023/02/02	5	64.56	28	64.66	64.60	-23	179	-12.82%
2023/02/01	39	63.94	16	64.44	64.50	23	176	13.00%
2023/01/31	25	62.60	6	62.40	62.60	19	167	11.33%
2023/01/30	45	61.61	1	62.30	62.30	44	166	26.51%
2023/01/17	26	60.83	5	61.00	61.00	21	167	12.51%
2023/01/16	5	60.28	5	60.30	60.00	0	165	0.00%
2023/01/13	0	0.00	27	60.56	60.00	-27	165	-16.31%
2023/01/12	1	62.10	30	61.64	61.00	-29	166	-17.41%
2023/01/11	20	61.56	2	62.10	62.10	18	165	10.86%
2023/01/10	5	61.22	2	61.55	61.50	3	162	1.84%
2023/01/09	11	61.93	7	61.96	61.70	4	163	2.45%
2023/01/06	4	61.50	22	61.68	61.50	-18	162	-11.07%
2023/01/05	7	62.49	29	61.79	61.80	-22	167	-13.16%
2023/01/04	25	60.87	6	61.02	61.80	19	164	11.56%
2023/01/03	8	59.96	11	60.17	59.90	-3	162	-1.85%
2022/12/30	11	61.19	5	61.38	60.60	6	161	3.72%
2022/12/29	10	59.95	4	59.63	60.00	6	158	3.79%
2022/12/28	27	59.76	45	59.66	58.80	-18	156	-11.50%
2022/12/27	0	0.00	10	58.44	58.10	-10	149	-6.70%
2022/12/26	12	57.38	1	57.00	57.50	11	149	7.36%
2022/12/23	4	57.08	2	57.00	56.80	2	149	1.34%
2022/12/22	3	57.50	5	57.64	57.50	-2	150	-1.33%
2022/12/21	14	57.43	2	57.80	57.50	12	153	7.80%
2022/12/20	0	0.00	39	57.94	57.10	-39	153	-25.36%
2022/12/19	0	0.00	14	58.60	58.30	-14	155	-9.01%
2022/12/16	2	58.90	13	58.96	58.80	-11	156	-7.05%
2022/12/15	0	0.00	5	59.86	60.00	-5	155	-3.22%
2022/12/14	9	59.81	6	59.82	59.60	3	158	1.89%
2022/12/13	2	59.40	2	59.60	59.40	0	159	0.00%
2022/12/12	6	59.08	9	59.10	59.00	-3	161	-1.85%
2022/12/09	0	0.00	12	59.63	59.10	-12	162	-7.39%
2022/12/08	1	59.90	1	59.90	59.90	0	161	0.00%
2022/12/07	44	60.30	2	60.70	60.70	42	161	26.09%
2022/12/06	5	63.20	6	62.98	61.60	-1	156	-0.64%
2022/12/05	3	62.60	4	63.23	63.20	-1	155	-0.64%
2022/12/02	18	61.59	7	61.89	61.80	11	153	7.17%
2022/12/01	1	61.50	5	61.44	61.40	-4	153	-2.60%
2022/11/30	3	60.87	0	0.00	61.00	3	154	1.95%
2022/11/29	0	0.00	2	60.50	60.60	-2	160	-1.24%
2022/11/28	27	60.72	6	60.58	60.90	21	161	12.98%
2022/11/25	2	61.65	13	61.14	60.60	-11	162	-6.76%
2022/11/24	1	61.30	14	61.52	61.20	-13	163	-7.97%
2022/11/23	11	61.21	7	61.04	61.00	4	165	2.41%
2022/11/22	5	60.20	1	60.20	60.20	4	164	2.43%
2022/11/21	3	60.23	5	60.84	60.20	-2	167	-1.20%
2022/11/18	4	61.10	7	61.54	61.00	-3	173	-1.73%
2022/11/17	14	61.45	3	62.03	62.10	11	172	6.38%
2022/11/16	14	60.58	6	60.23	60.70	8	171	4.67%
2022/11/15	24	59.93	8	59.93	60.00	16	171	9.31%
2022/11/14	30	58.90	1	59.40	59.40	29	170	16.99%
2022/11/11	13	58.01	10	58.08	57.60	3	169	1.77%
2022/11/10	18	58.05	6	58.17	57.80	12	169	7.10%
2022/11/09	11	58.55	2	58.40	58.70	9	170	5.29%
2022/11/08	7	58.51	4	59.43	58.50	3	188	1.59%
2022/11/07	8	58.63	6	58.67	58.80	2	188	1.06%
2022/11/04	10	56.23	2	56.20	56.60	8	188	4.25%
2022/11/03	14	54.71	0	0.00	55.50	14	192	7.28%
2022/11/02	6	54.40	3	54.83	54.70	3	192	1.56%
2022/11/01	11	53.89	2	54.40	54.00	9	192	4.67%
2022/10/31	4	53.05	1	52.80	52.90	3	192	1.56%
2022/10/28	3	51.73	12	51.50	52.20	-9	193	-4.64%
2022/10/27	19	51.24	0	0.00	51.50	19	191	9.91%
2022/10/26	13	50.51	15	50.29	50.70	-2	191	-1.04%
2022/10/25	12	50.48	2	50.30	50.10	10	189	5.27%
2022/10/24	5	53.04	1	53.00	52.70	4	186	2.14%
2022/10/21	3	52.13	6	52.83	52.10	-3	188	-1.59%
2022/10/20	13	52.90	31	52.80	52.90	-18	188	-9.56%
2022/10/19	11	54.37	15	54.58	54.20	-4	186	-2.14%
2022/10/18	11	54.74	6	54.47	54.80	5	186	2.68%
2022/10/17	12	53.60	14	53.81	54.30	-2	188	-1.06%
2022/10/14	11	54.89	1	55.20	55.00	10	190	5.24%
2022/10/13	11	53.68	21	55.27	53.50	-10	199	-5.02%
2022/10/12	8	56.06	19	56.05	56.00	-11	194	-5.65%
2022/10/11	3	56.73	28	57.10	56.60	-25	194	-12.82%
2022/10/07	9	59.40	0	0.00	59.20	9	194	4.64%
2022/10/06	7	59.81	0	0.00	60.00	7	195	3.57%
2022/10/05	2	60.45	10	60.81	60.00	-8	198	-4.03%
2022/10/04	16	60.01	2	59.90	59.80	14	200	6.99%
2022/10/03	4	59.50	12	59.76	59.00	-8	200	-3.99%
2022/09/30	7	58.60	10	58.73	59.50	-3	204	-1.47%
2022/09/29	25	59.80	9	60.40	59.80	16	207	7.71%
2022/09/28	1	58.80	27	59.96	59.90	-26	211	-12.29%
2022/09/27	13	60.78	4	60.70	61.70	9	209	4.30%
2022/09/26	8	61.60	24	61.52	60.60	-16	209	-7.63%
2022/09/23	2	63.90	20	64.66	63.90	-18	210	-8.54%
2022/09/22	3	64.50	6	64.57	65.30	-3	210	-1.42%
2022/09/21	3	64.70	37	65.26	64.50	-34	220	-15.43%
2022/09/20	5	66.94	2	66.70	66.70	3	218	1.37%
2022/09/19	3	66.50	15	65.94	66.20	-12	216	-5.55%
2022/09/16	4	65.38	15	65.57	66.20	-11	214	-5.12%
2022/09/15	8	65.85	2	65.80	65.80	6	214	2.80%
2022/09/14	9	65.12	1	65.00	65.00	8	214	3.72%
2022/09/13	1	66.80	14	66.29	65.90	-13	216	-6.01%
2022/09/12	12	66.43	2	66.20	66.50	10	219	4.56%
2022/09/08	4	65.00	3	65.23	65.10	1	222	0.45%
2022/09/07	5	64.38	19	64.08	64.70	-14	223	-6.25%
2022/09/06	13	65.36	2	66.05	64.70	11	224	4.90%
2022/09/05	20	67.51	47	67.77	66.10	-27	224	-12.05%
2022/09/02	8	67.38	5	67.00	67.10	3	216	1.39%
2022/09/01	19	66.64	4	66.60	67.00	15	219	6.83%
2022/08/31	2	67.55	2	67.50	67.60	0	219	0.00%
2022/08/30	10	67.70	7	67.79	67.30	3	220	1.36%
2022/08/29	17	66.53	3	65.83	66.70	14	225	6.20%
2022/08/26	3	67.30	2	67.10	67.10	1	222	0.45%
2022/08/25	38	67.13	5	66.78	67.10	33	221	14.91%
2022/08/24	0	0.00	4	65.70	65.80	-4	215	-1.85%
2022/08/23	11	65.09	10	64.99	65.60	1	216	0.46%
2022/08/22	5	66.14	6	66.35	65.00	-1	219	-0.46%
2022/08/19	13	65.32	1	65.50	65.50	12	218	5.49%
2022/08/18	17	64.94	0	0.00	64.90	17	218	7.79%
2022/08/17	6	64.43	2	65.00	64.30	4	217	1.84%
2022/08/16	6	64.47	9	65.11	65.00	-3	216	-1.39%
2022/08/15	45	66.27	74	65.71	65.20	-29	216	-13.38%
2022/08/12	18	61.69	3	61.90	62.20	15	199	7.52%
2022/08/11	29	61.10	17	62.10	60.60	12	201	5.97%
2022/08/10	22	61.14	13	61.39	61.20	9	200	4.48%
2022/08/09	12	59.61	4	59.65	59.50	8	198	4.03%
2022/08/08	17	60.04	0	0.00	60.50	17	201	8.45%
2022/08/05	14	59.35	0	0.00	59.50	14	202	6.91%
2022/08/04	2	57.45	16	58.28	57.80	-14	212	-6.60%
2022/08/03	4	59.00	6	58.68	58.50	-2	213	-0.94%
2022/08/02	5	59.00	18	58.99	59.00	-13	216	-6.00%
2022/08/01	2	60.70	10	60.85	60.80	-8	219	-3.64%
2022/07/29	21	60.70	5	60.66	60.40	16	222	7.19%
2022/07/28	13	60.50	12	60.46	60.00	1	221	0.45%
2022/07/27	6	59.53	12	59.26	60.50	-6	223	-2.69%
2022/07/26	2	59.00	21	59.51	59.00	-19	224	-8.46%
2022/07/25	7	60.04	10	60.01	59.80	-3	230	-1.30%
2022/07/22	6	60.02	2	61.15	59.60	4	235	1.70%
2022/07/21	23	60.20	5	60.64	60.80	18	239	7.51%
2022/07/20	21	59.87	49	61.05	58.80	-28	238	-11.73%
2022/07/19	11	58.02	5	58.46	58.60	6	234	2.56%
2022/07/18	20	57.39	16	57.63	58.00	4	242	1.65%
2022/07/15	5	55.68	7	55.71	55.80	-2	247	-0.81%
2022/07/14	12	54.98	7	53.90	55.30	5	249	2.00%
2022/07/13	44	55.35	3	55.30	55.00	41	252	16.27%
2022/07/12	42	55.11	25	55.34	54.90	17	254	6.68%
2022/07/11	1	56.50	16	57.06	56.50	-15	269	-5.56%
2022/07/08	12	57.89	26	58.28	57.70	-14	274	-5.09%
2022/07/07	14	57.41	13	57.22	57.90	1	274	0.36%
2022/07/06	63	56.52	24	58.07	56.00	39	279	13.94%
2022/07/05	10	58.54	14	58.70	59.20	-4	281	-1.42%
2022/07/04	14	58.81	11	58.56	58.10	3	296	1.01%
2022/07/01	34	58.82	22	59.74	58.90	12	306	3.92%
2022/06/30	1	62.00	30	61.96	61.40	-29	303	-9.54%
2022/06/29	6	65.53	47	64.90	62.10	-41	312	-13.12%
2022/06/28	4	63.33	7	63.61	63.50	-3	312	-0.96%
2022/06/27	13	63.69	0	0.00	63.30	13	332	3.91%
2022/06/24	13	62.85	2	63.20	62.70	11	340	3.23%
2022/06/23	21	61.76	5	62.20	61.90	16	348	4.60%
2022/06/22	0	0.00	19	63.04	61.90	-19	356	-5.32%
2022/06/21	28	63.85	23	62.53	64.60	5	364	1.37%
2022/06/20	5	62.00	35	62.93	62.50	-30	368	-8.13%
2022/06/17	69	63.61	19	63.73	63.50	50	368	13.57%
2022/06/16	41	65.83	6	66.17	65.90	35	375	9.33%
2022/06/15	36	67.67	16	67.90	67.20	20	377	5.30%
2022/06/14	36	65.89	11	66.12	67.20	25	383	6.52%
2022/06/13	0	0.00	1	66.90	66.70	-1	390	-0.26%
2022/06/10	21	67.05	1	67.50	67.50	20	398	5.01%
2022/06/09	1	67.30	2	67.40	67.30	-1	405	-0.25%
2022/06/08	1	68.10	12	68.70	68.10	-11	412	-2.67%
2022/06/07	21	68.94	20	69.60	68.90	1	419	0.24%
2022/06/06	0	0.00	5	67.26	67.40	-5	421	-1.19%
2022/06/02	0	0.00	3	66.83	66.70	-3	438	-0.68%
2022/06/01	7	66.87	4	67.23	67.00	3	463	0.65%
2022/05/31	13	67.14	4	66.93	66.80	9	562	1.60%
2022/05/30	14	67.47	3	67.90	66.70	11	598	1.84%
2022/05/27	16	66.02	0	0.00	66.20	16	603	2.65%
2022/05/26	11	65.37	0	0.00	64.70	11	613	1.79%
2022/05/25	17	65.18	4	65.35	65.00	13	645	2.01%
2022/05/24	13	65.01	3	65.03	64.90	10	698	1.43%
2022/05/23	23	64.84	6	64.83	64.90	17	714	2.38%
2022/05/20	14	65.02	19	65.25	65.00	-5	739	-0.68%
2022/05/19	48	65.34	14	64.37	65.50	34	803	4.23%
2022/05/18	41	64.68	9	64.44	65.10	32	816	3.92%
2022/05/17	75	64.43	6	64.33	63.80	69	842	8.19%
2022/05/16	24	63.72	23	64.06	63.50	1	912	0.11%
2022/05/13	29	63.46	17	63.39	62.80	12	933	1.29%
2022/05/12	48	64.16	43	63.98	62.30	5	958	0.52%
2022/05/11	29	63.46	20	62.53	63.10	9	985	0.91%
2022/05/10	28	60.89	6	60.57	62.30	22	1,030	2.14%
2022/05/09	13	61.40	29.1	62.17	61.40	-16.1	1,143	-1.41%
2022/05/06	7	63.30	32	63.35	63.70	-25	1,256	-1.99%
2022/05/05	25	65.50	20	64.89	65.10	5	1,280	0.39%
2022/05/04	37	64.46	28	64.38	64.10	9	1,299	0.69%
2022/05/03	6	63.72	41	63.54	63.40	-35	1,327	-2.64%
2022/04/29	30	64.19	40	64.12	64.60	-10	1,382	-0.72%
2022/04/28	20	62.77	50	62.89	62.70	-30	1,454	-2.06%
2022/04/27	98	60.03	49	60.28	61.50	49	1,579	3.10%
2022/04/26	9	60.90	37	61.21	61.10	-28	1,624	-1.72%
2022/04/25	32	61.08	86	61.05	60.90	-54	1,643	-3.29%
2022/04/22	92	62.80	61	63.44	62.50	31	1,641	1.89%
2022/04/21	51	65.19	39	65.66	64.50	12	1,643	0.73%
2022/04/20	19	65.99	31	66.04	66.20	-12	1,654	-0.73%
2022/04/19	49	64.84	7	65.37	65.60	42	1,656	2.54%
2022/04/18	41	64.11	42	64.21	63.50	-1	1,660	-0.06%
2022/04/15	54	65.36	114	67.06	65.40	-60	1,673	-3.58%	大賣/
2022/04/14	45	68.93	90	68.79	70.00	-45	1,666	-2.70%
2022/04/13	15	68.98	26	69.15	68.30	-11	1,667	-0.66%
2022/04/12	113	68.98	69	69.46	68.80	44	1,676	2.62%	大買/
2022/04/11	12	68.88	35	69.75	68.60	-23	1,668	-1.38%
2022/04/08	72.1	69.55	48	69.12	70.90	24.1	1,664	1.44%
2022/04/07	23	70.46	15	71.50	70.00	8	1,649	0.49%
2022/04/06	2	72.80	19	72.86	72.90	-17	1,639	-1.04%
2022/04/01	45	73.53	33	73.84	73.70	12	1,637	0.73%
2022/03/31	9	73.90	52	74.79	73.60	-43	1,629	-2.64%
2022/03/30	116	74.91	42	75.08	75.70	74	1,625	4.55%	大買/
2022/03/29	26	73.86	46	73.91	73.00	-20	1,608	-1.24%
2022/03/28	54	73.71	32	73.23	74.50	22	1,606	1.37%
2022/03/25	52	74.46	67	74.31	73.80	-15	1,603	-0.94%
2022/03/24	47	73.74	19	74.19	74.40	28	1,595	1.76%
2022/03/23	12	74.53	39	74.14	73.20	-27	1,591	-1.70%
2022/03/22	29	73.89	32	73.77	73.80	-3	1,590	-0.19%
2022/03/21	35	73.71	42	73.72	73.80	-7	1,592	-0.44%
2022/03/18	8	72.58	37	72.70	72.30	-29	1,583	-1.83%
2022/03/17	66	72.79	79	72.63	72.60	-13	1,580	-0.82%
2022/03/16	70	71.73	51.2	71.84	71.10	18.8	1,574	1.19%
2022/03/15	43	71.01	43	71.16	70.70	0	1,570	0.00%
2022/03/14	35	70.84	54	71.25	72.80	-19	1,573	-1.21%
2022/03/11	45	70.83	45	70.91	70.40	0	1,568	0.00%
2022/03/10	25	72.50	38	73.33	71.80	-13	1,573	-0.83%
2022/03/09	54	71.18	60	71.82	71.60	-6	1,564	-0.38%
2022/03/08	102.3	71.32	100	71.72	70.00	2.3	1,556	0.14%	大買/
2022/03/07	127	74.00	138	74.09	73.20	-11	1,543	-0.71%	大買/大賣/
2022/03/04	293	78.98	373	79.89	76.70	-80	1,520	-5.26%	大買/大賣/
2022/03/03	167	76.92	142	77.22	77.80	25	1,421	1.76%	大買/大賣/
2022/03/02	29	74.30	38	74.09	74.40	-9	1,388	-0.65%
2022/03/01	62	74.71	64	74.59	75.20	-2	1,381	-0.14%
2022/02/25	173	72.90	152	73.11	74.00	21	1,369	1.53%	大買/大賣/
2022/02/24	248.3	72.52	152	73.22	70.20	96.3	1,338	7.19%	大買/大賣/
2022/02/23	63	76.82	71	76.94	77.10	-8	1,286	-0.62%
2022/02/22	113.3	77.17	114	77.41	77.10	-0.8	1,281	-0.06%	大買/大賣/
2022/02/21	410	79.64	342	79.87	78.50	68	1,289	5.28%	大買/大賣/
2022/02/18	24	75.84	52	76.64	77.50	-28	1,228	-2.28%
2022/02/17	117.3	77.52	100	77.35	76.70	17.3	1,211	1.42%	大買/
2022/02/16	155	76.46	136	77.05	78.30	19	1,182	1.61%	大買/大賣/
2022/02/15	63.3	73.44	75	73.70	72.50	-11.8	1,109	-1.06%
2022/02/14	76	72.47	86	72.99	73.40	-10	1,084	-0.92%
2022/02/11	102	74.34	89	74.79	73.50	13	1,057	1.23%	大買/
2022/02/10	187	75.16	170	75.38	74.60	17	1,021	1.66%	大買/大賣/
2022/02/09	212	76.62	247	76.71	77.20	-35	972	-3.60%	大買/大賣/
2022/02/08	324	73.25	312.1	73.48	75.90	11.9	856	1.39%	大買/大賣/
2022/02/07	91	67.88	88	67.03	69.70	3	741	0.40%
2022/01/26	71	65.27	74	65.45	63.40	-3	714	-0.42%
2022/01/25	86	67.48	93	68.15	65.90	-7	695	-1.01%
2022/01/24	197	69.64	217	69.75	69.00	-20	666	-3.00%	大買/大賣/
2022/01/21	180	73.82	192	74.35	73.00	-12	611	-1.96%	大買/大賣/
2022/01/20	224	74.08	294	73.80	75.00	-70	533	-13.12%	大買/大賣/
2022/01/19	171	70.81	138	71.04	72.80	33	405	8.14%	大買/大賣/
2022/01/18	76	68.38	85	68.77	67.20	-9	357	-2.52%
2022/01/17	5	66.50	53	66.78	67.10	-48	339	-14.16%
2022/01/14	38	66.75	47	66.50	66.90	-9	340	-2.64%
2022/01/13	67	67.04	28	66.48	66.90	39	334	11.66%
2022/01/12	10	63.39	16	63.76	64.00	-6	322	-1.86%
2022/01/11	34	65.01	48	65.28	64.00	-14	324	-4.32%
2022/01/10	42	67.27	100	67.46	65.90	-58	326	-17.79%
2022/01/07	24	65.55	54	65.95	67.00	-30	314	-9.53%
2022/01/06	24	65.21	16	65.04	65.60	8	307	2.60%
2022/01/05	23	64.96	33	65.14	64.80	-10	304	-3.28%
2022/01/04	1	63.60	12	63.66	63.60	-11	302	-3.64%
2022/01/03	36	63.25	15	63.03	63.50	21	304	6.89%
2021/12/30	7	63.03	0	0.00	62.90	7	302	2.32%
2021/12/29	10	63.04	2	63.10	62.90	8	305	2.61%
2021/12/28	22	63.21	0	0.00	62.90	22	310	7.09%
2021/12/27	31	63.05	2	63.00	63.30	29	313	9.26%
2021/12/24	14	62.80	25	63.17	62.50	-11	313	-3.51%
2021/12/23	8	64.45	5	64.50	63.80	3	307	0.97%
2021/12/22	39	64.42	7	64.36	64.60	32	305	10.48%
2021/12/21	35	64.07	15	63.89	63.80	20	299	6.69%
2021/12/20	3	63.53	10	63.53	63.50	-7	293	-2.39%
2021/12/17	7	63.34	32	63.55	63.90	-25	293	-8.53%
2021/12/16	29	63.17	8	62.91	63.70	21	288	7.27%
2021/12/15	20	62.31	8	63.16	62.80	12	283	4.23%
2021/12/14	2	60.85	29	61.00	61.00	-27	279	-9.64%
2021/12/13	4	62.00	7	62.56	61.70	-3	278	-1.08%
2021/12/10	10	61.92	11	62.45	61.90	-1	276	-0.36%
2021/12/09	32	62.85	13	62.90	62.20	19	275	6.91%
2021/12/08	64	64.23	53	63.53	62.00	11	271	4.06%
2021/12/07	4	61.70	55	62.69	62.10	-51	258	-19.71%
2021/12/06	60	62.11	49	62.38	62.00	11	254	4.32%
2021/12/03	6	59.50	1	59.80	59.80	5	241	2.07%
2021/12/02	5	59.50	5	60.16	59.60	0	241	0.00%
2021/12/01	25	59.12	15	59.53	59.70	10	240	4.16%
2021/11/30	69	58.27	5	58.08	57.70	64	234	27.26%
2021/11/29	45	56.88	8	56.69	57.00	37	234	15.80%
2021/11/26	42	58.20	16	58.43	58.50	26	240	10.81%
2021/11/25	4	58.60	10	58.79	59.50	-6	238	-2.51%
2021/11/24	5	58.54	6	58.58	58.70	-1	238	-0.42%
2021/11/23	2	58.00	25	58.32	58.00	-23	238	-9.65%
2021/11/22	5	59.00	11	59.44	59.60	-6	237	-2.53%
2021/11/19	32	59.18	51	58.95	58.50	-19	237	-7.99%
2021/11/18	84	60.24	191	60.17	60.00	-107	233	-45.82%	大賣/鉅額交易
2021/11/17	11	54.44	20	54.61	58.40	-9	203	-4.42%
2021/11/16	11	53.24	4	53.13	53.10	7	202	3.46%
2021/11/15	13	53.15	2	53.35	53.20	11	205	5.36%
2021/11/12	1	53.40	7	53.27	53.10	-6	207	-2.89%
2021/11/11	11	53.30	5	53.44	53.40	6	208	2.88%
2021/11/10	1	54.00	5	53.76	53.70	-4	211	-1.89%
2021/11/09	1	54.30	9	54.30	54.20	-8	216	-3.70%
2021/11/08	16	53.91	10	53.89	54.00	6	218	2.75%
2021/11/05	0	0.00	9	53.73	53.70	-9	222	-4.05%
2021/11/04	6	53.75	2	54.15	54.20	4	225	1.77%
2021/11/03	5	53.18	1	53.40	53.40	4	233	1.71%
2021/11/02	5	54.10	21	53.34	53.00	-16	240	-6.67%
2021/11/01	13	53.52	0	0.00	54.40	13	243	5.34%
2021/10/29	1	52.70	2	52.80	52.90	-1	242	-0.41%
2021/10/28	16	52.57	1	52.80	52.80	15	243	6.16%
2021/10/27	15	51.51	17	51.56	51.80	-2	247	-0.81%
2021/10/26	6	53.02	30	52.73	52.10	-24	247	-9.71%
2021/10/25	21	51.79	5	52.00	53.20	16	245	6.51%
2021/10/22	67	51.20	12	51.14	51.20	55	250	21.98%
2021/10/21	100	51.81	11	51.79	51.90	89	248	35.79%
2021/10/20	32	51.13	12	51.13	50.90	20	244	8.17%
2021/10/19	52	51.93	8	52.59	52.10	44	242	18.12%
2021/10/18	73	50.96	16	51.89	52.50	57	243	23.46%
2021/10/15	25	53.42	6	54.10	53.00	19	241	7.86%
2021/10/14	10	53.89	27	53.98	53.70	-17	243	-6.98%
2021/10/13	4	54.13	26	54.06	54.20	-22	253	-8.67%
2021/10/12	21	55.89	50	55.34	54.30	-29	256	-11.33%
2021/10/08	26	57.39	4	57.98	57.30	22	247	8.87%
2021/10/07	8	58.56	14	59.07	58.60	-6	249	-2.40%
2021/10/06	11	58.29	45	58.10	57.40	-34	254	-13.34%
2021/10/05	29	57.09	22	58.97	60.50	7	257	2.72%
2021/10/04	7	58.74	28	59.02	58.20	-21	258	-8.13%
2021/10/01	2	60.90	28	61.19	60.70	-26	267	-9.72%
2021/09/30	2	62.10	0	0.00	62.10	2	283	0.71%
2021/09/29	2	62.20	23	62.43	62.00	-21	291	-7.22%
2021/09/28	1	63.30	4	63.20	63.20	-3	299	-1.00%
2021/09/27	8	63.41	0	0.00	63.20	8	301	2.65%
2021/09/24	12	63.75	6	63.92	63.00	6	305	1.97%
2021/09/23	4	63.13	3	63.23	63.10	1	308	0.32%
2021/09/22	6	62.80	5	62.88	62.70	1	314	0.32%
2021/09/17	3	63.40	5	63.46	64.10	-2	326	-0.61%
2021/09/16	0	0.00	1	62.70	62.90	-1	330	-0.30%
2021/09/15	1	62.70	1	62.90	63.40	0	336	0.00%
2021/09/14	0	0.00	3	63.90	62.80	-3	342	-0.88%
2021/09/13	14	63.44	4	63.50	63.50	10	346	2.88%
2021/09/10	12	62.78	1	63.00	63.10	11	355	3.09%
2021/09/09	24	62.50	0	0.00	63.10	24	363	6.60%
2021/09/08	0	0.00	16	61.98	61.40	-16	368	-4.35%
2021/09/07	7	61.86	6	61.83	62.30	1	369	0.27%
2021/09/06	6	62.45	20	62.72	61.10	-14	372	-3.76%
2021/09/03	2	63.40	3	63.47	63.20	-1	373	-0.27%
2021/09/02	5	63.36	27	63.82	62.90	-22	380	-5.78%
2021/09/01	11	64.42	24	64.54	64.30	-13	384	-3.38%
2021/08/31	16	61.18	4	60.95	61.40	12	394	3.04%
2021/08/30	13	62.20	0	0.00	61.80	13	422	3.08%
2021/08/27	11	63.03	7	63.39	63.00	4	426	0.94%
2021/08/26	2	62.30	10	62.80	62.60	-8	430	-1.86%
2021/08/25	16	63.51	6	63.03	63.50	10	435	2.29%
2021/08/24	6	60.83	11	61.80	61.90	-5	446	-1.12%
2021/08/23	15	58.88	10	59.07	59.10	5	446	1.12%
2021/08/20	3	59.17	0	0.00	58.30	3	444	0.68%
2021/08/19	17	60.31	23	60.86	60.40	-6	445	-1.35%
2021/08/18	27	61.90	10	61.18	62.00	17	450	3.77%
2021/08/17	14	61.94	2	61.30	61.00	12	451	2.66%
2021/08/16	10	62.52	29	61.90	61.20	-19	451	-4.21%
2021/08/13	6	63.13	56	63.15	63.10	-50	450	-11.10%
2021/08/12	16	64.56	7	64.43	64.80	9	451	1.99%
2021/08/11	7	64.70	22	64.94	64.20	-15	461	-3.25%
2021/08/10	8	64.20	13	64.64	64.30	-5	465	-1.07%
2021/08/09	32	64.54	40	64.11	64.50	-8	470	-1.70%
2021/08/06	11	66.83	3	66.53	66.30	8	466	1.72%
2021/08/05	0	0.00	5	68.74	67.50	-5	472	-1.06%
2021/08/04	1	69.60	10	69.38	68.80	-9	496	-1.81%
2021/08/03	0	0.00	9	68.78	68.80	-9	508	-1.77%
2021/08/02	8	68.69	4	68.83	68.60	4	510	0.78%
2021/07/30	7	69.96	14	69.33	69.20	-7	509	-1.37%
2021/07/29	1	69.90	10	69.66	69.50	-9	512	-1.76%
2021/07/28	15	68.79	35	68.78	69.70	-20	513	-3.89%
2021/07/27	3	70.40	12	71.23	70.30	-9	524	-1.71%
2021/07/26	4	72.20	12	71.98	72.00	-8	533	-1.50%
2021/07/23	30	70.39	5	71.20	71.40	25	539	4.63%
2021/07/22	18	70.61	8	70.65	70.10	10	539	1.85%
2021/07/21	2	71.45	41	72.54	71.10	-39	536	-7.27%
2021/07/20	15	75.51	27	75.58	75.10	-12	535	-2.24%
2021/07/19	3	77.70	51	77.92	77.10	-48	536	-8.95%
2021/07/16	27	77.36	3	77.30	77.30	24	539	4.45%
2021/07/15	7	76.71	5	76.48	76.70	2	543	0.37%
2021/07/14	59	76.43	8	76.34	76.20	51	546	9.34%
2021/07/13	9	76.69	9	77.30	75.60	0	551	0.00%
2021/07/12	22	76.27	5	76.30	76.30	17	555	3.06%
2021/07/09	56	75.90	0	0.00	76.00	56	556	10.06%
2021/07/08	10	76.54	7	77.71	76.30	3	575	0.52%
2021/07/07	20	77.72	44	78.02	78.20	-24	595	-4.03%
2021/07/06	1	76.70	19	77.49	76.70	-18	603	-2.98%
2021/07/05	81	76.70	42	76.68	78.20	39	645	6.04%
2021/07/02	26	75.59	0	0.00	75.30	26	689	3.77%
2021/07/01	1	76.10	4	74.90	75.00	-3	718	-0.42%
2021/06/30	7	75.76	7	76.16	75.90	0	742	0.00%
2021/06/29	0	0.00	26	76.54	76.10	-26	875	-2.97%
2021/06/28	18	77.37	2	78.00	78.00	16	999	1.60%
2021/06/25	14	76.23	3	75.80	75.80	11	1,000	1.10%
2021/06/24	14	75.69	31	75.25	76.30	-17	1,007	-1.69%
2021/06/23	34	74.36	20	75.02	74.60	14	1,004	1.39%
2021/06/22	12	72.87	3	73.57	73.70	9	1,009	0.89%
2021/06/21	2	73.45	15	73.25	72.30	-13	1,009	-1.29%
2021/06/18	0	0.00	18	75.63	75.00	-18	1,005	-1.79%
2021/06/17	14	74.69	0	0.00	76.00	14	1,010	1.39%
2021/06/16	0	0.00	3	76.07	74.80	-3	1,018	-0.29%
2021/06/15	3	75.67	15	75.60	75.80	-12	1,041	-1.15%
2021/06/11	1	75.10	9	75.20	75.00	-8	1,055	-0.76%
2021/06/10	10	75.32	5	76.74	75.20	5	1,074	0.47%
2021/06/09	2	76.90	25	77.47	76.50	-23	1,081	-2.13%
2021/06/08	6	78.17	53	78.47	77.30	-47	1,118	-4.20%
2021/06/07	27	76.93	33	78.35	79.40	-6	1,146	-0.52%
2021/06/04	7	74.64	61	74.29	75.00	-54	1,128	-4.79%
2021/06/03	35	76.11	3	76.00	76.00	32	1,135	2.82%
2021/06/02	21	75.74	10	75.18	75.00	11	1,136	0.97%
2021/06/01	53	75.81	6	75.03	75.70	47	1,131	4.15%
2021/05/31	12	73.80	12	74.35	74.00	0	1,123	0.00%
2021/05/28	0	0.00	7	72.69	72.60	-7	1,129	-0.62%
2021/05/27	2	70.60	5	71.82	71.90	-3	1,138	-0.26%
2021/05/26	25	69.98	6	71.10	72.00	19	1,147	1.66%
2021/05/25	12	68.75	2	68.50	68.50	10	1,178	0.85%
2021/05/24	15	67.01	0	0.00	66.90	15	1,210	1.24%
2021/05/21	39	66.43	9	66.18	66.40	30	1,221	2.46%
2021/05/20	31	66.18	30	65.38	64.90	1	1,226	0.08%
2021/05/19	18	68.51	82	68.72	67.20	-64	1,230	-5.20%
2021/05/18	42	66.66	55	66.71	66.80	-13	1,228	-1.06%
2021/05/17	29	62.49	8	63.98	62.60	21	1,226	1.71%
2021/05/14	36	67.77	22	68.05	66.60	14	1,218	1.15%
2021/05/13	134	66.21	71	64.65	66.80	63	1,216	5.18%	大買/
2021/05/12	131	65.58	81	65.44	63.10	50	1,209	4.13%	大買/
2021/05/11	98	71.00	90	70.35	69.90	8	1,183	0.68%
2021/05/10	19	75.04	35	75.48	75.40	-16	1,175	-1.36%
2021/05/07	86	75.16	4	75.35	75.60	82	1,180	6.95%
2021/05/06	33	74.58	48	75.21	74.10	-15	1,183	-1.27%
2021/05/05	52	75.32	4	74.78	75.50	48	1,182	4.06%
2021/05/04	17	74.59	175	74.52	74.60	-158	1,185	-13.32%	大賣/鉅額交易
2021/05/03	23	77.60	97	77.78	77.50	-74	1,172	-6.31%
2021/04/29	1	79.70	36	79.97	79.40	-35	1,165	-3.00%
2021/04/28	34	80.89	1	81.40	81.00	33	1,169	2.82%
2021/04/27	18	80.68	3	80.70	80.70	15	1,177	1.27%
2021/04/26	3	80.63	27	80.71	80.30	-24	1,184	-2.03%
2021/04/23	180	80.07	141	80.12	80.20	39	1,184	3.29%	大買/大賣/
2021/04/22	26	80.28	31	80.18	80.00	-5	1,192	-0.42%
2021/04/21	29	82.25	32	82.16	81.90	-3	1,197	-0.25%
2021/04/20	3	83.70	15	83.80	83.40	-12	1,201	-1.00%
2021/04/19	49	84.22	34	84.19	84.40	15	1,218	1.23%
2021/04/16	39	82.62	48	82.63	84.20	-9	1,225	-0.73%
2021/04/15	26	81.25	26	81.48	81.70	0	1,251	0.00%
2021/04/14	142	80.58	184	81.23	80.10	-42	1,289	-3.26%	大買/大賣/
2021/04/13	95	83.40	158	82.99	82.00	-63	1,353	-4.65%	大賣/
2021/04/12	75	86.45	91	87.00	85.20	-16	1,371	-1.17%
2021/04/09	145	87.80	118	87.68	86.80	27	1,352	2.00%	大買/大賣/
2021/04/08	170	89.52	162	90.14	90.70	8	1,305	0.61%	大買/大賣/
2021/04/07	112	87.24	139	87.42	87.40	-27	1,251	-2.16%	大買/大賣/
2021/04/06	100	86.55	94	86.97	86.50	6	1,228	0.49%
2021/04/01	475	86.75	556	87.27	87.30	-81	1,202	-6.73%	大買/大賣/
2021/03/31	327	82.48	237	83.01	86.60	90	1,067	8.43%	大買/大賣/
2021/03/30	20	78.94	21	78.97	78.80	-1	938	-0.11%
2021/03/29	22	77.68	25	78.41	78.80	-3	929	-0.32%
2021/03/26	19	76.13	11	76.45	76.50	8	921	0.87%
2021/03/25	26	76.33	50	76.03	75.70	-24	919	-2.61%
2021/03/24	22	76.82	3	76.80	76.70	19	911	2.09%
2021/03/23	13	76.68	38	77.06	76.80	-25	909	-2.75%
2021/03/22	32	77.10	15	77.60	76.90	17	907	1.87%
2021/03/19	67	78.29	1	78.70	78.00	66	903	7.30%
2021/03/18	54	78.60	55	79.01	79.00	-1	894	-0.11%
2021/03/17	90	78.78	28	79.31	78.50	62	881	7.03%
2021/03/16	34	78.05	32	79.25	79.30	2	879	0.23%
2021/03/15	57	77.29	50	77.38	77.20	7	888	0.79%
2021/03/12	12	78.05	31	78.33	77.60	-19	881	-2.16%
2021/03/11	13	79.10	50	79.41	79.90	-37	841	-4.40%
2021/03/10	16	77.15	2	77.05	76.70	14	799	1.75%
2021/03/09	1	76.10	1	76.00	76.30	0	792	0.00%
2021/03/04	2	74.00	0	0.00	73.70	2	789	0.25%
2021/03/02	0	0.00	1	76.50	74.60	-1	777	-0.13%
2021/02/26	3	75.77	4	75.95	75.90	-1	768	-0.13%
2021/02/25	7	77.89	24	77.36	76.90	-17	757	-2.24%
2021/02/24	19	76.11	52	76.50	76.20	-33	724	-4.56%
2021/02/23	9	73.11	1	74.40	74.70	8	702	1.14%
2021/02/22	2	73.50	8	73.55	73.00	-6	697	-0.86%
2021/02/19	23	71.70	0	0.00	73.30	23	694	3.31%
2021/02/18	20	71.32	0	0.00	71.00	20	690	2.90%
2021/02/17	6	71.30	10	70.91	71.30	-4	687	-0.58%
2021/02/04	2	69.95	0	0.00	70.40	2	702	0.28%
2021/02/03	3	71.30	0	0.00	70.00	3	703	0.43%
2021/02/01	0	0.00	1	69.50	70.30	-1	705	-0.14%
2021/01/28	1	70.80	0	0.00	70.20	1	699	0.14%
2021/01/26	0	0.00	7	73.53	71.90	-7	709	-0.99%
2021/01/25	16	72.01	2	71.80	73.00	14	703	1.99%
2021/01/22	2	71.50	0	0.00	71.50	2	701	0.28%
2021/01/21	0	0.00	1	70.80	71.40	-1	703	-0.14%
2021/01/20	15	70.85	16	70.73	70.30	-1	693	-0.14%
2021/01/19	13	74.66	5	74.50	72.30	8	684	1.17%
2021/01/18	4	74.68	1	73.80	74.30	3	678	0.44%
2021/01/15	0	0.00	5	77.84	76.20	-5	673	-0.74%
2021/01/14	5	79.60	2	77.90	79.30	3	666	0.45%
2021/01/13	3	77.63	1	77.80	77.30	2	660	0.30%
2021/01/12	2	79.05	6	76.15	76.10	-4	650	-0.61%
2021/01/11	1	79.00	0	0.00	79.70	1	636	0.16%
2021/01/08	9	78.81	2	78.60	79.90	7	624	1.12%
2021/01/07	17	80.01	20	79.78	79.80	-3	591	-0.51%
2021/01/06	31	78.89	32	78.69	77.80	-1	551	-0.18%
2021/01/05	15	74.46	10	75.55	77.50	5	470	1.06%
2021/01/04	7	70.87	0	0.00	71.60	7	425	1.65%
2020/12/31	0	0.00	1	71.40	70.50	-1	424	-0.24%
2020/12/30	0	0.00	3	70.40	70.60	-3	433	-0.69%
2020/12/29	1	70.30	6	71.05	70.20	-5	444	-1.12%
2020/12/28	2	69.90	10	69.70	69.90	-8	440	-1.81%
2020/12/25	6	69.98	0	0.00	69.60	6	440	1.36%
2020/12/24	7	70.07	0	0.00	70.20	7	442	1.58%
2020/12/23	4	70.00	0	0.00	70.00	4	445	0.90%
2020/12/22	1	69.70	1	68.60	68.20	0	454	0.00%
2020/12/21	0	0.00	1	69.60	69.90	-1	472	-0.21%
2020/12/18	1	70.00	1	70.40	69.50	0	479	0.00%
2020/12/15	5	70.06	1	71.10	69.30	4	530	0.75%
2020/12/14	1	71.60	9	71.69	71.50	-8	551	-1.45%
2020/12/11	10	71.10	0	0.00	72.00	10	603	1.66%
2020/12/10	0	0.00	37	72.69	73.00	-37	626	-5.90%
2020/12/09	0	0.00	4	71.73	72.80	-4	781	-0.51%
2020/12/08	8	69.38	0	0.00	69.50	8	822	0.97%
2020/12/07	11	69.15	0	0.00	69.10	11	883	1.24%
2020/12/04	1	68.90	3	68.87	68.90	-2	887	-0.23%
2020/12/03	1	69.40	0	0.00	68.70	1	909	0.11%
2020/12/02	2	69.10	5	69.30	69.00	-3	911	-0.33%
2020/12/01	5	70.02	0	0.00	69.80	5	914	0.55%
2020/11/30	1	70.30	0	0.00	70.20	1	916	0.11%
2020/11/26	8	69.91	0	0.00	70.00	8	928	0.86%
2020/11/25	0	0.00	2	70.30	69.60	-2	946	-0.21%
2020/11/24	5	70.52	1	70.80	69.70	4	958	0.42%
2020/11/23	8	70.49	10	71.24	70.10	-2	990	-0.20%
2020/11/20	1	70.90	8	71.00	70.90	-7	1,008	-0.69%
2020/11/19	19	69.97	2	70.50	70.50	17	1,025	1.66%
2020/11/18	6	69.38	5	69.22	68.80	1	1,018	0.10%
2020/11/17	6	68.73	0	0.00	68.70	6	1,019	0.59%
2020/11/16	2	69.60	0	0.00	68.80	2	1,021	0.20%
2020/11/13	0	0.00	5	70.20	70.00	-5	1,023	-0.49%
2020/11/12	2	69.70	5	70.00	69.70	-3	1,024	-0.29%
2020/11/11	13	69.12	10	69.65	69.10	3	1,008	0.30%
2020/11/10	3	68.50	4	68.75	69.00	-1	1,006	-0.10%
2020/11/09	4	69.03	0	0.00	69.00	4	1,005	0.40%
2020/11/04	10	68.95	3	69.37	68.50	7	1,004	0.70%
2020/11/03	3	68.23	0	0.00	68.50	3	1,004	0.30%
2020/10/23	0	0.00	1	69.70	68.90	-1	1,012	-0.10%
2020/10/21	0	0.00	3	69.53	69.70	-3	1,015	-0.30%
2020/10/19	1	67.80	0	0.00	67.80	1	1,008	0.10%
2020/10/16	1	67.00	0	0.00	66.90	1	1,005	0.10%
2020/10/13	1	66.30	0	0.00	67.80	1	1,036	0.10%
2020/10/12	2	68.00	1	66.50	66.40	1	1,052	0.10%
2020/10/07	1	69.00	0	0.00	68.60	1	1,225	0.08%
2020/10/06	42	67.84	11	68.05	68.10	31	1,219	2.54%
2020/10/05	58	66.86	0	0.00	67.00	58	1,212	4.78%
2020/09/30	10	66.60	0	0.00	66.70	10	1,213	0.82%
2020/09/28	0	0.00	3	66.20	67.40	-3	1,226	-0.24%
2020/09/25	54	66.36	2	67.60	65.60	52	1,228	4.23%
2020/09/24	52	66.84	3	68.50	66.10	49	1,220	4.02%
2020/09/23	0	0.00	4	70.10	69.80	-4	1,200	-0.33%
2020/09/22	17	68.84	11	70.96	69.60	6	1,194	0.50%
2020/09/21	4	72.23	4	72.68	70.10	0	1,180	0.00%
2020/09/18	3	72.30	7	72.94	72.80	-4	1,157	-0.35%
2020/09/17	4	74.83	10	74.46	73.00	-6	1,141	-0.53%
2020/09/16	5	76.18	14	75.61	75.50	-9	1,114	-0.81%
2020/09/15	25	74.43	21	74.88	75.50	4	1,064	0.38%
2020/09/14	57	77.48	61	76.04	75.70	-4	1,034	-0.39%
2020/09/11	5	69.64	23	68.97	71.50	-18	866	-2.08%
2020/09/10	22	67.78	8	70.90	71.10	14	797	1.76%
2020/09/09	10	66.73	0.1	66.70	66.50	9.9	733	1.35%
2020/09/08	0	0.00	12	66.28	66.30	-12	730	-1.64%
2020/09/07	1	65.20	14	64.33	65.50	-13	709	-1.83%
2020/09/04	1	64.70	1	63.80	64.80	0	706	0.00%
2020/09/03	1	66.50	0	0.00	66.30	1	698	0.14%
2020/09/01	4	66.88	0	0.00	66.30	4	699	0.57%
2020/08/31	13	67.15	17	67.44	68.00	-4	689	-0.58%
2020/08/28	4	66.88	5	67.32	66.90	-1	670	-0.15%
2020/08/27	1	66.50	7	66.30	66.90	-6	660	-0.91%
2020/08/26	7	66.50	6	65.78	65.70	1	629	0.16%
2020/08/25	11.2	64.53	32	65.71	66.10	-20.8	612	-3.40%
2020/08/24	1	62.80	0	0.00	62.90	1	581	0.17%
2020/08/21	2	62.20	0	0.00	62.40	2	586	0.34%
2020/08/20	0	0.00	1	62.30	62.00	-1	584	-0.17%
2020/08/19	0	0.00	1	64.20	64.80	-1	578	-0.17%
2020/08/18	5	63.80	3	63.27	64.00	2	571	0.35%
2020/08/17	1	62.40	0	0.00	62.50	1	570	0.18%
2020/08/14	1	62.40	0	0.00	62.20	1	571	0.17%
2020/08/13	0	0.00	1	62.40	62.70	-1	572	-0.17%
2020/08/12	2	62.30	2	62.25	62.20	0	572	0.00%
2020/08/11	5	64.30	4	64.35	63.20	1	573	0.17%
2020/08/10	0	0.00	9	65.36	65.10	-9	574	-1.57%
2020/08/07	15	65.54	1	66.10	65.80	14	583	2.40%
2020/08/06	4	65.63	7	65.31	65.30	-3	575	-0.52%
2020/08/05	1	62.60	1	62.60	62.40	0	560	0.00%
2020/08/04	0	0.00	2	62.85	62.30	-2	573	-0.35%
2020/08/03	3	62.57	1	62.90	62.30	2	588	0.34%
2020/07/31	0	0.00	1	62.50	62.20	-1	626	-0.16%
2020/07/30	0	0.00	5	61.20	61.50	-5	629	-0.79%
2020/07/28	6	59.87	7	61.00	59.50	-1	643	-0.16%
2020/07/27	1	62.30	0	0.00	62.20	1	650	0.15%
2020/07/24	1	63.50	0	0.00	63.30	1	655	0.15%
2020/07/22	5	64.90	0	0.00	64.80	5	659	0.76%
2020/07/21	7	64.80	12	65.10	65.00	-5	657	-0.76%
2020/07/20	13	67.60	9	67.88	67.00	4	657	0.61%
2020/07/17	2	68.00	4	68.78	68.00	-2	647	-0.31%
2020/07/16	8	69.06	2	69.10	68.40	6	642	0.93%
2020/07/15	17	71.43	25	70.56	69.60	-8	624	-1.28%
2020/07/14	20	68.52	13	66.58	68.80	7	538	1.30%
2020/07/10	0	0.00	4	63.03	62.70	-4	465	-0.86%
2020/07/09	9	64.73	7	64.56	64.40	2	474	0.42%
2020/07/08	17	64.99	7	65.61	65.40	10	474	2.11%
2020/07/07	0	0.00	4	64.00	63.20	-4	470	-0.85%
2020/07/06	3	64.27	0	0.00	64.80	3	483	0.62%
2020/07/03	0	0.00	1	63.60	63.90	-1	498	-0.20%
2020/07/02	2	62.90	0	0.00	62.90	2	508	0.39%
2020/06/30	1	62.50	0	0.00	62.50	1	517	0.19%
2020/06/29	1	61.90	1	62.00	61.70	0	522	0.00%
2020/06/24	4	63.70	0	0.00	63.00	4	529	0.76%
2020/06/23	3	63.47	2	63.60	63.60	1	547	0.18%
2020/06/22	3	63.90	4	64.20	63.60	-1	565	-0.18%
2020/06/19	1	63.70	7	64.31	63.50	-6	581	-1.03%
2020/06/18	8	63.15	6	64.90	64.90	2	590	0.34%
2020/06/11	0	0.00	35	63.03	62.60	-35	661	-5.29%
2020/06/10	1	63.60	1	63.60	63.80	0	672	0.00%
2020/06/09	3	64.90	0	0.00	64.30	3	695	0.43%
2020/06/08	4	65.80	1	66.50	65.20	3	732	0.41%
2020/06/05	2	65.65	2	65.80	65.80	0	742	0.00%
2020/06/04	0	0.00	3	65.70	65.80	-3	769	-0.39%
2020/06/02	14	65.11	2	65.40	65.40	12	851	1.41%
2020/06/01	20	64.07	31	64.01	64.80	-11	912	-1.21%
2020/05/29	2	63.00	0	0.00	63.30	2	916	0.22%
2020/05/28	2	63.70	12	62.93	62.90	-10	943	-1.06%
2020/05/27	6	63.57	0	0.00	63.50	6	963	0.62%
2020/05/26	1	63.60	0	0.00	63.50	1	1,011	0.10%
2020/05/25	0	0.00	1	62.00	63.50	-1	1,019	-0.10%
2020/05/22	1	63.50	0	0.00	62.60	1	1,030	0.10%
2020/05/21	0	0.00	1	63.50	64.00	-1	1,056	-0.09%
2020/05/20	1	62.60	0	0.00	63.10	1	1,082	0.09%
2020/05/19	10	62.40	5	62.50	62.50	5	1,089	0.46%
2020/05/15	1	63.00	5	65.00	63.60	-4	1,113	-0.36%
2020/05/14	2	66.60	3	65.87	64.10	-1	1,117	-0.09%
2020/05/13	1	66.80	11	67.05	67.00	-10	1,118	-0.89%
2020/05/12	0	0.00	3	67.70	67.40	-3	1,137	-0.26%
2020/05/11	2	67.60	6	67.48	67.50	-4	1,153	-0.35%
2020/05/08	4	67.18	1	66.80	66.60	3	1,172	0.26%
2020/05/07	42	67.17	7	67.21	67.10	35	1,173	2.98%
2020/05/06	6	70.93	0	0.00	70.80	6	1,177	0.51%
2020/05/05	2	71.40	1	71.50	71.00	1	1,204	0.08%
2020/05/04	1	70.10	0	0.00	69.60	1	1,212	0.08%
2020/04/30	1	71.60	1	72.10	70.90	0	1,217	0.00%
2020/04/29	0	0.00	4	70.18	70.20	-4	1,232	-0.32%
2020/04/28	4	69.80	1	69.30	69.40	3	1,253	0.24%
2020/04/27	0	0.00	1	68.90	69.00	-1	1,273	-0.08%
2020/04/24	0	0.00	2	67.70	67.70	-2	1,301	-0.15%
2020/04/23	2	68.60	7	68.40	68.30	-5	1,324	-0.38%
2020/04/22	10	65.05	3	65.23	66.40	7	1,381	0.51%
2020/04/21	28	66.49	0	0.00	65.90	28	1,399	2.00%
2020/04/17	2	71.05	0	0.00	68.90	2	1,460	0.14%
2020/04/16	3	69.80	1	70.10	69.90	2	1,464	0.14%
2020/04/15	3	70.50	24	69.21	70.20	-21	1,479	-1.42%
2020/04/14	11	68.46	10	68.50	68.50	1	1,501	0.07%
2020/04/09	1	67.10	0	0.00	66.30	1	1,600	0.06%
2020/04/08	4	64.93	0	0.00	68.20	4	1,673	0.24%
2020/04/07	1	63.90	2	63.15	64.10	-1	1,841	-0.05%
2020/04/06	1	60.50	2	60.65	61.20	-1	1,925	-0.05%
2020/04/01	1	60.50	6	60.97	61.00	-5	1,927	-0.26%
2020/03/30	19	59.79	2	60.25	60.40	17	1,948	0.87%
2020/03/27	5	62.40	4	62.80	61.30	1	1,950	0.05%
2020/03/26	7	61.20	3	61.37	61.80	4	1,970	0.20%
2020/03/25	6	59.88	3	60.67	59.60	3	1,960	0.15%
2020/03/24	4	58.08	3	57.27	57.60	1	1,944	0.05%
2020/03/23	2	56.00	0	0.00	54.80	2	1,936	0.10%
2020/03/20	1	58.30	5	58.82	58.30	-4	1,933	-0.21%
2020/03/19	3	57.50	8	56.79	55.40	-5	1,920	-0.26%
2020/03/18	5	61.50	0	0.00	61.50	5	1,905	0.26%
2020/03/17	0	0.00	1	64.60	64.60	-1	1,903	-0.05%
2020/03/16	4	68.83	3	67.00	67.00	1	1,913	0.05%
2020/03/13	3	66.17	9	68.50	70.00	-6	1,901	-0.32%
2020/03/12	2	75.40	2	70.40	71.40	0	1,885	0.00%
2020/03/11	5	77.40	9	78.47	76.90	-4	1,848	-0.22%
2020/03/10	5	78.54	2	78.15	79.30	3	1,836	0.16%
2020/03/09	10	79.46	3	79.57	78.60	7	1,808	0.39%
2020/03/06	3	85.30	19	86.25	84.50	-16	1,763	-0.91%
2020/03/05	3	86.00	3	86.50	87.90	0	1,743	0.00%
2020/03/03	0	0.00	3	84.60	83.00	-3	1,706	-0.18%
2020/03/02	4	81.48	7	81.93	81.60	-3	1,704	-0.18%
2020/02/27	3	84.87	5	84.44	83.10	-2	1,700	-0.12%
2020/02/26	1	82.40	2	83.25	83.20	-1	1,659	-0.06%
2020/02/25	1	80.60	1	82.00	82.80	0	1,678	0.00%
2020/02/24	6	82.65	12	83.49	82.10	-6	1,678	-0.36%
2020/02/21	8	85.79	3	85.93	85.60	5	1,672	0.30%
2020/02/20	3	84.70	1	85.30	84.40	2	1,661	0.12%
2020/02/19	2	84.55	1	85.00	84.60	1	1,674	0.06%
2020/02/18	1	83.80	4	85.23	84.30	-3	1,721	-0.17%
2020/02/17	1	84.10	10	84.47	84.10	-9	1,730	-0.52%
2020/02/13	5	83.60	6	83.65	83.60	-1	1,818	-0.05%
2020/02/12	5	84.40	12	84.03	84.40	-7	1,860	-0.38%
2020/02/11	1	83.80	71	82.46	84.20	-70	1,930	-3.63%
2020/02/10	0	0.00	1	82.00	81.00	-1	1,999	-0.05%
2020/02/07	4	84.35	40	83.47	81.30	-36	2,001	-1.80%
2020/02/06	2	83.20	3	83.03	82.90	-1	1,978	-0.05%
2020/02/05	1	79.00	19	80.67	79.30	-18	1,952	-0.92%
2020/02/04	3	79.97	0	0.00	80.00	3	1,963	0.15%
2020/02/03	9	76.69	97	76.92	77.40	-88	1,962	-4.48%
2020/01/31	6	80.60	127	80.12	80.60	-121	1,933	-6.26%	大賣/鉅額交易
2020/01/30	7	82.71	17	82.01	81.90	-10	1,904	-0.52%
2020/01/20	11	91.17	2	91.55	90.90	9	1,878	0.48%
2020/01/17	3	93.70	16	94.00	94.00	-13	1,847	-0.70%
2020/01/16	13	93.91	59	93.09	93.80	-46	1,829	-2.51%
2020/01/15	2	91.75	3	91.93	91.90	-1	1,783	-0.06%
2020/01/14	2	91.00	1	91.50	91.10	1	1,762	0.06%
2020/01/13	0	0.00	4	91.80	92.10	-4	1,738	-0.23%
2020/01/10	90	88.68	5	88.56	89.00	85	1,686	5.04%
2020/01/09	7	89.50	4	89.78	89.00	3	1,670	0.18%
2020/01/08	0	0.00	11	87.92	88.00	-11	1,649	-0.67%
2020/01/07	3	91.73	2	91.20	91.00	1	1,618	0.06%
2020/01/06	21	95.58	4	94.70	94.40	17	1,574	1.08%
2020/01/03	44	97.45	14	98.51	96.70	30	1,555	1.93%
2020/01/02	46	99.00	3	100.83	100.00	43	1,502	2.86%
2019/12/31	33	96.27	33	96.55	95.30	0	1,410	0.00%
2019/12/30	10	89.51	9	89.46	92.40	1	1,223	0.08%
2019/12/27	6	83.67	0	0.00	84.00	6	1,125	0.53%
2019/12/26	15	84.17	2	84.80	83.20	13	1,116	1.16%
2019/12/25	1	84.30	1	83.40	84.10	0	1,096	0.00%
2019/12/24	1	82.70	0	0.00	83.10	1	1,088	0.09%
2019/12/23	15	84.36	5	83.34	82.80	10	1,079	0.93%
2019/12/20	0	0.00	3	81.00	82.30	-3	1,040	-0.29%
2019/12/19	0	0.00	7	81.60	81.00	-7	1,032	-0.68%
2019/12/18	0	0.00	44	81.43	81.10	-44	1,030	-4.27%
2019/12/17	0	0.00	3	82.10	81.40	-3	1,027	-0.29%
2019/12/16	0	0.00	14	81.19	81.10	-14	1,036	-1.35%
2019/12/13	4	82.98	5	81.50	81.60	-1	1,034	-0.10%
2019/12/12	0	0.00	18	82.27	82.40	-18	1,027	-1.75%
2019/12/11	5	82.20	14	80.41	82.20	-9	1,021	-0.88%
2019/12/10	0	0.00	14	79.23	79.40	-14	999	-1.40%
2019/12/09	1	79.30	7	80.10	79.00	-6	1,001	-0.60%
2019/12/06	0	0.00	5	79.12	79.10	-5	999	-0.50%
2019/12/05	1	79.00	1	78.80	78.80	0	1,016	0.00%
2019/12/03	6	78.13	0	0.00	78.90	6	1,036	0.58%
2019/12/02	1	77.30	2	77.60	77.50	-1	1,034	-0.10%
2019/11/29	5	80.04	3	80.80	80.00	2	1,023	0.20%
2019/11/28	4	83.25	0	0.00	82.20	4	1,013	0.39%
2019/11/27	8	83.90	1	83.50	83.70	7	1,004	0.70%
2019/11/26	2	82.05	2	82.40	83.90	0	986	0.00%
2019/11/25	15	81.67	0	0.00	81.30	15	993	1.51%
2019/11/22	2	82.95	0	0.00	81.30	2	1,023	0.20%
2019/11/21	0	0.00	3	81.40	81.70	-3	1,001	-0.30%
2019/11/20	2	81.20	1	80.40	80.40	1	997	0.10%
2019/11/19	0	0.00	1	81.70	81.60	-1	984	-0.10%
2019/11/18	0	0.00	8	81.29	81.40	-8	973	-0.82%
2019/11/15	24	82.61	6	82.22	81.40	18	967	1.86%
2019/11/14	8	80.70	0	0.00	80.60	8	928	0.86%
2019/11/13	23	80.86	0	0.00	80.90	23	905	2.54%
2019/11/12	29	80.21	0	0.00	80.80	29	868	3.34%
2019/11/11	102	78.49	3	78.63	78.30	99	803	12.32%	大買/
2019/11/08	5	78.12	10	75.61	78.30	-5	743	-0.67%
2019/11/07	10	74.64	1	75.30	73.60	9	661	1.36%
2019/11/06	0	0.00	1	74.00	74.50	-1	563	-0.18%
2019/11/05	2	73.60	2	73.65	73.60	0	543	0.00%
2019/11/04	0	0.00	4	72.20	71.90	-4	526	-0.76%
2019/11/01	1	72.00	23	72.60	71.90	-22	522	-4.21%
2019/10/31	0	0.00	1	70.90	70.50	-1	503	-0.20%
2019/10/28	0	0.00	1	70.00	70.00	-1	500	-0.20%
2019/10/23	0	0.00	1	69.50	71.40	-1	543	-0.18%
2019/10/22	1	68.30	5	68.54	68.20	-4	564	-0.71%
2019/10/18	1	68.10	0	0.00	67.90	1	581	0.17%
2019/10/17	5	67.50	0	0.00	67.90	5	586	0.85%
2019/10/16	23	67.41	0	0.00	67.50	23	589	3.90%
2019/10/15	26	67.18	1	67.20	67.20	25	592	4.22%
2019/10/14	0	0.00	1	67.70	67.70	-1	595	-0.17%
2019/10/09	88	67.11	1	67.80	67.40	87	608	14.30%
2019/10/08	3	68.17	0	0.00	68.00	3	605	0.50%
2019/10/07	0	0.00	1	68.60	68.60	-1	609	-0.16%
2019/10/04	0	0.00	1	68.80	68.50	-1	614	-0.16%
2019/10/03	31	67.89	1	68.10	68.30	30	613	4.89%
2019/10/02	3	67.90	0	0.00	68.00	3	619	0.49%
2019/10/01	2	67.95	1	68.30	68.00	1	621	0.16%
2019/09/27	19	67.81	1	67.90	67.70	18	636	2.83%
2019/09/26	1.3	68.67	0	0.00	68.60	1.3	635	0.21%
2019/09/25	9	68.90	0	0.00	68.70	9	638	1.41%
2019/09/24	0	0.00	11	69.55	69.30	-11	642	-1.71%
2019/09/19	0	0.00	1	70.10	70.00	-1	637	-0.16%
2019/09/18	4	68.13	1	68.40	68.40	3	626	0.48%
2019/09/17	0	0.00	132	67.80	67.80	-132	625	-21.11%	大賣/鉅額交易
2019/09/16	4	68.45	0	0.00	68.00	4	624	0.64%
2019/09/12	1	69.40	0	0.00	69.10	1	619	0.16%
2019/09/10	1	69.10	0	0.00	69.30	1	640	0.16%
2019/09/09	3	70.27	0	0.00	70.20	3	632	0.47%
2019/09/06	2	73.20	1	72.90	73.00	1	614	0.16%
2019/09/05	1	71.50	0	0.00	71.40	1	600	0.17%
2019/09/02	0	0.00	2	73.80	73.00	-2	589	-0.34%
2019/08/28	4	74.03	1	72.20	72.20	3	565	0.53%
2019/08/27	4	72.55	4	72.10	72.90	0	538	0.00%
2019/08/26	0	0.00	2	70.00	70.00	-2	500	-0.40%
2019/08/23	0	0.00	2	70.90	71.50	-2	494	-0.40%
2019/08/22	0	0.00	4	70.93	70.80	-4	487	-0.82%
2019/08/20	0	0.00	68	71.08	70.40	-68	477	-14.23%
2019/08/19	1	69.40	93	68.12	70.00	-92	464	-19.82%
2019/08/16	1	66.90	0	0.00	67.30	1	444	0.22%
2019/08/15	0	0.00	2	66.60	66.50	-2	440	-0.45%
2019/08/13	2	67.20	1	67.00	66.80	1	439	0.23%
2019/08/12	2	67.80	0	0.00	67.60	2	442	0.45%
2019/08/06	0	0.00	3	64.77	66.50	-3	438	-0.68%
2019/08/02	0	0.00	16	67.24	67.00	-16	451	-3.54%
2019/08/01	0	0.00	15	68.40	68.30	-15	457	-3.28%
2019/07/30	2	67.90	1	67.90	67.80	1	479	0.21%
2019/07/29	1	69.20	0	0.00	69.30	1	476	0.21%
2019/07/26	0	0.00	8	69.80	69.00	-8	471	-1.70%
2019/07/25	399	70.22	363	70.20	70.00	36	460	7.82%	大買/大賣/
2019/07/24	126	71.70	174	72.01	73.70	-48	426	-11.24%	大買/大賣/
2019/07/23	131	71.88	131	71.88	71.70	0	395	0.00%	大買/大賣/
2019/07/22	116	71.00	116	71.00	71.60	0	390	0.00%	大買/大賣/
2019/07/19	16	70.90	0	0.00	70.90	16	385	4.15%
2019/07/18	46	70.83	0	0.00	70.60	46	384	11.97%
2019/07/17	0	0.00	5	71.16	71.20	-5	385	-1.30%
2019/07/16	1	71.60	4	71.40	71.30	-3	392	-0.76%
2019/07/15	0	0.00	7	71.07	71.60	-7	394	-1.77%
2019/07/11	1	70.10	1	70.40	70.20	0	402	0.00%
2019/07/10	12	69.94	1	69.70	70.30	11	405	2.71%
2019/07/08	8	70.00	1	70.00	69.60	7	415	1.69%
2019/07/05	0	0.00	2	69.40	69.50	-2	435	-0.46%
2019/07/04	2	69.30	12	69.09	69.10	-10	443	-2.26%
2019/07/03	0	0.00	17	67.45	67.60	-17	441	-3.85%
2019/07/01	14	67.59	11	67.76	67.80	3	459	0.65%
2019/06/28	12	66.51	0	0.00	66.40	12	463	2.59%
2019/06/27	8	66.81	0	0.00	66.60	8	467	1.71%
2019/06/26	5	66.10	0	0.00	66.30	5	475	1.05%
2019/06/25	3	66.50	11	66.49	66.30	-8	496	-1.61%
2019/06/24	0	0.00	5	67.00	67.20	-5	525	-0.95%
2019/06/21	0	0.00	21	67.50	67.20	-21	536	-3.92%
2019/06/20	0	0.00	10	66.88	66.90	-10	552	-1.81%
2019/06/19	7	67.14	1	66.90	67.20	6	569	1.05%
2019/06/18	1	67.20	3	66.87	67.20	-2	587	-0.34%
2019/06/17	1	65.20	6	65.27	65.20	-5	591	-0.85%
2019/06/14	0	0.00	9	64.76	64.70	-9	611	-1.47%
2019/06/13	3	65.10	10	65.05	64.90	-7	631	-1.11%
2019/06/12	0	0.00	13	64.00	64.60	-13	637	-2.04%
2019/06/11	2	64.00	2	63.70	63.70	0	654	0.00%
2019/06/10	0	0.00	1	63.20	63.20	-1	666	-0.15%
2019/06/06	0	0.00	5	63.40	62.80	-5	685	-0.73%
2019/06/05	2	63.55	0	0.00	63.50	2	695	0.29%
2019/06/03	0	0.00	2	64.00	63.60	-2	767	-0.26%
2019/05/31	0	0.00	10	63.63	64.10	-10	806	-1.24%
2019/05/30	2	63.70	0	0.00	63.60	2	824	0.24%
2019/05/29	0	0.00	3	63.00	63.30	-3	910	-0.33%
2019/05/28	1	63.00	2	63.10	63.00	-1	933	-0.11%
2019/05/27	3	63.50	1	64.80	63.10	2	952	0.21%
2019/05/24	2	63.65	5	62.90	63.50	-3	982	-0.31%
2019/05/23	1	62.80	14	63.24	62.80	-13	1,012	-1.28%
2019/05/22	26	64.56	2	64.05	64.00	24	1,026	2.34%
2019/05/21	3	63.20	36	62.71	63.90	-33	1,061	-3.11%
2019/05/20	9	63.17	7	63.29	63.00	2	1,163	0.17%
2019/05/17	28	64.64	9	64.83	63.70	19	1,182	1.61%
2019/05/16	0	0.00	31	66.20	64.70	-31	1,192	-2.60%
2019/05/15	2	66.95	16	66.43	66.80	-14	1,205	-1.16%
2019/05/14	25	63.64	8	63.90	65.80	17	1,240	1.37%
2019/05/13	22	65.21	35	65.90	64.60	-13	1,250	-1.04%
2019/05/10	11	67.22	21	67.91	67.70	-10	1,262	-0.79%
2019/05/09	39	69.33	34	69.50	68.80	5	1,279	0.39%
2019/05/08	11	70.59	29	69.64	70.60	-18	1,314	-1.37%
2019/05/07	11	68.23	4	67.65	68.00	7	1,329	0.53%
2019/05/06	8	67.15	62	67.13	67.30	-54	1,339	-4.03%
2019/05/03	17	68.17	7	67.97	68.90	10	1,348	0.74%
2019/05/02	16	67.96	0	0.00	68.00	16	1,364	1.17%
2019/04/30	44	66.78	60	66.87	67.70	-16	1,372	-1.17%
2019/04/29	36	67.01	35	69.04	66.70	1	1,397	0.07%
2019/04/26	0	0.00	64	69.94	69.60	-64	1,401	-4.57%
2019/04/25	7	70.80	15	70.63	70.90	-8	1,426	-0.56%
2019/04/24	19	70.08	5	69.98	70.10	14	1,441	0.97%
2019/04/23	0	0.00	24	69.88	69.90	-24	1,492	-1.61%
2019/04/22	45	70.61	19	70.57	70.20	26	1,507	1.72%
2019/04/19	57	69.73	0.1	69.80	69.70	56.9	1,524	3.73%
2019/04/18	9	69.97	17	70.06	69.20	-8	1,579	-0.51%
2019/04/17	9	71.89	31	72.06	71.80	-22	1,626	-1.35%
2019/04/16	26	71.58	30	71.44	72.00	-4	1,670	-0.24%
2019/04/15	80	71.09	0	0.00	71.20	80	1,672	4.78%
2019/04/12	7	70.43	27	71.11	70.20	-20	1,683	-1.19%
2019/04/11	2	71.95	92	72.13	71.80	-90	1,716	-5.24%
2019/04/10	20	70.90	62	70.77	70.70	-42	1,703	-2.47%
2019/04/09	0	0.00	38	72.17	72.00	-38	1,732	-2.19%
2019/04/08	23	71.39	244	71.27	71.60	-221	1,781	-12.41%	大賣/鉅額交易
2019/04/03	38	71.41	4	71.45	71.10	34	1,782	1.91%
2019/04/02	42	71.46	5	71.64	71.40	37	1,797	2.06%
2019/04/01	9	71.00	21	71.11	70.60	-12	1,793	-0.67%
2019/03/29	3	71.20	3	71.23	71.00	0	1,795	0.00%
2019/03/28	17	70.45	5	69.10	70.90	12	1,790	0.67%
2019/03/27	58	68.73	277	68.75	68.50	-219	1,772	-12.36%	大賣/鉅額交易
2019/03/26	8	70.33	6	70.67	70.20	2	1,742	0.11%
2019/03/25	11	70.47	9	70.76	70.40	2	1,737	0.12%
2019/03/22	20	72.81	28	73.98	72.40	-8	1,722	-0.46%
2019/03/21	3	73.00	5	73.40	73.30	-2	1,709	-0.12%
2019/03/20	1	71.20	3	70.97	71.10	-2	1,703	-0.12%
2019/03/19	5	73.48	116	73.59	72.50	-111	1,685	-6.59%	大賣/鉅額交易
2019/03/18	1	73.60	19	73.87	74.50	-18	1,670	-1.08%
2019/03/15	61.7	72.16	0	0.00	72.40	61.7	1,663	3.71%
2019/03/14	17	72.03	0	0.00	71.20	17	1,653	1.03%
2019/03/13	0	0.00	32	73.20	73.20	-32	1,639	-1.95%
2019/03/12	113	73.69	43	73.66	73.40	70	1,628	4.30%	大買/
2019/03/11	0	0.00	1	72.60	72.70	-1	1,613	-0.06%
2019/03/08	63	72.69	1	72.90	73.00	62	1,609	3.85%
2019/03/07	118	72.63	5	73.40	71.50	113	1,578	7.16%	大買/鉅額交易
2019/03/06	30.1	75.20	109	75.26	74.10	-78.9	1,542	-5.11%	大賣/
2019/03/05	31	76.33	56	76.31	77.30	-25	1,516	-1.65%
2019/03/04	40	77.40	24	77.90	76.60	16	1,497	1.07%
2019/02/27	3	75.60	2	75.70	75.70	1	1,409	0.07%
2019/02/26	141	74.71	1	75.40	74.50	140	1,385	10.11%	大買/鉅額交易
2019/02/25	1	75.20	11	75.40	74.40	-10	1,366	-0.73%
2019/02/22	8	73.99	25	74.16	73.50	-17	1,330	-1.28%
2019/02/21	3	73.37	0	0.00	73.20	3	1,299	0.23%
2019/02/20	36	72.75	2	73.40	73.80	34	1,284	2.65%
2019/02/19	52	73.34	26	74.34	72.30	26	1,248	2.08%
2019/02/18	29	68.21	0	0.00	70.00	29	1,148	2.53%
2019/02/15	63	68.11	0	0.00	67.30	63	1,129	5.58%
2019/02/14	21	69.10	2	69.35	69.30	19	1,118	1.70%
2019/02/13	124	68.46	6	69.08	68.60	118	1,112	10.61%	大買/鉅額交易
2019/02/12	96	67.88	0	0.00	67.80	96	1,077	8.91%
2019/02/11	12	67.15	7	68.03	68.20	5	1,064	0.47%
2019/01/30	2	66.95	1	66.90	66.50	1	1,040	0.10%
2019/01/29	3	66.13	107	67.15	66.00	-104	1,015	-10.24%	大賣/鉅額交易
2019/01/28	29	65.31	84	65.13	66.40	-55	966	-5.69%
2019/01/25	0	0.00	30	63.90	63.30	-30	925	-3.24%
2019/01/24	79	62.98	0	0.00	63.10	79	913	8.65%
2019/01/23	89	62.17	0	0.00	62.40	89	897	9.92%
2019/01/22	5	63.76	20	64.09	63.00	-15	878	-1.71%
2019/01/21	5	64.74	11	65.11	64.20	-6	868	-0.69%
2019/01/18	52	63.89	4	64.30	63.70	48	839	5.71%
2019/01/17	13	64.11	65	64.44	62.80	-52	826	-6.29%
2019/01/16	18	64.41	24	64.40	64.80	-6	796	-0.75%
2019/01/15	59	65.48	85	65.26	64.80	-26	775	-3.35%
2019/01/14	9	62.49	12	63.29	64.00	-3	720	-0.42%
2019/01/11	25	62.71	3	62.63	62.50	22	701	3.14%
2019/01/10	24	62.25	14	61.64	62.90	10	674	1.48%
2019/01/09	26	61.05	34	61.24	60.50	-8	613	-1.30%
2019/01/08	35	58.96	19	59.37	60.20	16	553	2.89%
2019/01/07	2	57.60	3	58.13	56.60	-1	502	-0.20%
2019/01/04	12	55.23	0	0.00	56.40	12	493	2.43%
2019/01/03	15	59.38	36	58.60	56.50	-21	483	-4.34%
2019/01/02	23	58.95	7	59.23	59.20	16	439	3.64%
2018/12/28	0	0.00	102	58.96	58.60	-102	426	-23.94%	大賣/鉅額交易
2018/12/27	95	57.60	22	57.98	58.90	73	390	18.70%
2018/12/26	27	55.84	3	54.47	54.00	24	328	7.31%
2018/12/25	2	55.40	31	56.81	56.20	-29	311	-9.30%
2018/12/24	34	55.40	3	55.73	55.80	31	289	10.71%
2018/12/22	2	55.15	5	55.20	54.90	-3	282	-1.06%
2018/12/21	28	53.57	0	0.00	54.30	28	273	10.23%
2018/12/20	8	53.40	0	0.00	52.90	8	269	2.97%
2018/12/19	10	53.62	0	0.00	53.70	10	265	3.77%
2018/12/17	1	54.80	2	54.20	54.40	-1	255	-0.39%
2018/12/14	13	55.00	1	54.50	54.30	12	248	4.83%
2018/12/13	20	53.53	0	0.00	54.70	20	240	8.31%
2018/12/12	10	53.43	0	0.00	53.30	10	218	4.59%
2018/12/11	5	53.30	0	0.00	53.10	5	213	2.34%
2018/12/10	2	53.50	27	52.64	52.40	-25	204	-12.22%
2018/12/07	14	50.57	0	0.00	51.00	14	190	7.37%
2018/12/06	0	0.00	12	50.76	50.20	-12	186	-6.43%
2018/12/05	1	51.40	0	0.00	51.60	1	181	0.55%
2018/12/04	2	52.15	0	0.00	51.90	2	182	1.10%
2018/12/03	2	51.90	0	0.00	51.90	2	181	1.10%
2018/11/30	1	51.50	0	0.00	51.30	1	173	0.58%
2018/11/29	0	0.00	3	51.53	50.80	-3	171	-1.75%
2018/11/28	6	50.60	11	50.79	51.30	-5	165	-3.02%
2018/11/27	0	0.00	1	49.40	49.50	-1	154	-0.65%
2018/11/26	8	49.21	0	0.00	49.25	8	154	5.18%
2018/11/23	7	48.88	0	0.00	48.95	7	155	4.51%
2018/11/22	19	49.44	0	0.00	49.00	19	155	12.22%
2018/11/21	13	49.12	5	49.08	49.20	8	153	5.20%
2018/11/20	13	49.57	0	0.00	49.55	13	154	8.44%
2018/11/19	6	49.69	0	0.00	49.65	6	152	3.93%
2018/11/16	9	49.33	0	0.00	49.25	9	155	5.78%
2018/11/15	16	49.19	0	0.00	49.25	16	154	10.33%
2018/11/14	11	49.03	0	0.00	48.70	11	150	7.29%
2018/11/12	0	0.00	13	48.01	48.15	-13	147	-8.82%
2018/11/09	0	0.00	2	46.68	46.70	-2	140	-1.43%
2018/11/08	1	45.95	1	46.40	46.25	0	143	0.00%
2018/11/07	1	44.75	0	0.00	44.90	1	143	0.70%
2018/11/06	0	0.00	1	44.10	44.10	-1	155	-0.64%
2018/11/05	0	0.00	1	44.45	44.40	-1	162	-0.62%
2018/11/02	2	44.55	0	0.00	44.45	2	173	1.15%
2018/11/01	8	43.16	0	0.00	44.30	8	197	4.05%
2018/10/31	6	42.73	0	0.00	42.80	6	201	2.97%
2018/10/29	0	42.00	4	42.05	42.00	-4	228	-1.75%
2018/10/25	0	0.00	16	42.49	42.40	-16	332	-4.81%
2018/10/24	0	0.00	2	42.75	42.90	-2	344	-0.58%
2018/10/23	1	42.90	0	0.00	42.80	1	345	0.29%
2018/10/22	6	43.17	0	0.00	43.35	6	346	1.73%
2018/10/19	0	0.00	1	42.75	42.70	-1	356	-0.28%
2018/10/18	2	43.10	0	0.00	43.10	2	359	0.56%
2018/10/17	1	42.80	0	0.00	42.95	1	362	0.28%
2018/10/16	14	42.56	1	42.30	42.50	13	365	3.56%
2018/10/15	7	42.89	0	0.00	42.20	7	365	1.92%
2018/10/05	55	46.16	0	0.00	45.35	55	363	15.14%
2018/10/04	40	46.87	3	46.95	46.75	37	359	10.28%
2018/10/03	5	46.92	2	46.98	47.00	3	361	0.83%
2018/09/27	0	0.00	1	47.15	47.20	-1	362	-0.28%
2018/09/26	0	0.00	1	47.30	47.30	-1	363	-0.28%
2018/09/21	0	0.00	1	46.90	46.90	-1	364	-0.27%
2018/09/20	0	0.00	2	46.83	46.80	-2	364	-0.55%
2018/09/17	0	0.00	1	47.60	47.55	-1	365	-0.27%
2018/09/07	5	47.80	1	49.40	48.45	4	365	1.09%
2018/09/06	0	0.00	4	49.59	49.65	-4	362	-1.10%
2018/09/04	0	0.00	1	50.00	50.00	-1	366	-0.27%
2018/09/03	2	50.30	0	0.00	49.50	2	370	0.54%
2018/08/29	0	0.00	3	50.23	50.20	-3	385	-0.78%
2018/08/23	0	0.00	3.3	50.00	50.70	-3.3	382	-0.86%
2018/08/22	0	0.00	1	49.95	50.00	-1	379	-0.26%
2018/08/21	0	0.00	4	49.75	49.95	-4	378	-1.06%
2018/08/20	0	0.00	2	49.90	49.85	-2	378	-0.53%
2018/08/15	5	50.00	1	49.15	49.45	4	369	1.08%
2018/08/13	2	50.30	1	52.50	50.00	1	361	0.28%
2018/08/10	5	52.22	0	0.00	52.20	5	349	1.43%
2018/08/09	6	52.20	2	52.20	51.90	4	341	1.17%
2018/08/08	5	53.68	1	53.00	52.80	4	330	1.21%
2018/08/07	1	53.00	0	0.00	53.00	1	308	0.32%
2018/08/03	3	54.47	6	54.03	53.40	-3	293	-1.02%
2018/08/02	10	53.19	17	53.82	54.10	-7	282	-2.48%
2018/08/01	24	53.67	21.2	53.50	54.30	2.8	257	1.10%
2018/07/31	0	0.00	5	49.54	49.80	-5	177	-2.82%
2018/07/30	1	48.00	0	0.00	48.00	1	162	0.61%
2018/07/27	1	48.10	0	0.00	48.10	1	161	0.62%
2018/07/26	141	47.20	101	47.24	47.90	40	159	25.02%	大買/大賣/
2018/07/25	5	49.84	46	49.95	49.70	-41	149	-27.39%
2018/07/24	45	49.80	46	49.80	49.70	-1	144	-0.69%
2018/07/23	51	50.60	51	50.60	49.65	0	140	0.00%
2018/07/18	1	50.30	0	0.00	51.00	1	138	0.72%
2018/07/03	0	0.00	1	49.50	49.05	-1	139	-0.72%
2018/06/29	1	49.60	0	0.00	49.80	1	140	0.71%
2018/06/28	0	0.00	2	49.80	49.50	-2	140	-1.42%
2018/06/25	0	0.00	1	49.70	49.85	-1	145	-0.69%
2018/06/20	1	50.50	0	0.00	50.20	1	155	0.64%
2018/06/19	2	50.25	0	0.00	50.40	2	158	1.26%
2018/06/15	0	0.00	10	50.30	50.30	-10	158	-6.30%
2018/06/14	0	0.00	1	50.80	50.60	-1	160	-0.62%
2018/06/11	1	50.90	0	0.00	50.90	1	176	0.57%
2018/06/08	10	51.70	1	51.80	51.50	9	212	4.23%
2018/06/06	0	0.00	5	49.05	49.15	-5	216	-2.31%
2018/05/31	3	48.17	0	0.00	48.15	3	270	1.11%
2018/05/29	11	48.01	0	0.00	48.20	11	271	4.06%
2018/05/23	4	48.33	0	0.00	48.00	4	275	1.45%
2018/05/22	0	0.00	17	47.43	48.00	-17	275	-6.18%
2018/05/21	4	47.40	10	47.45	47.40	-6	276	-2.17%
2018/05/18	0	0.00	3	47.50	47.00	-3	278	-1.08%
2018/05/17	0	0.00	20	47.23	47.15	-20	285	-7.01%
2018/05/16	1	47.30	0	0.00	47.10	1	287	0.35%
2018/05/10	1	48.05	0	0.00	47.85	1	296	0.34%
2018/04/26	1	47.10	1	47.10	47.10	0	299	0.00%
2018/04/24	1	47.40	0	0.00	47.55	1	298	0.34%
2018/04/18	0	50.00	0	0.00	49.95	0	295	0.00%
2018/04/09	0	0.00	2	52.50	52.50	-2	292	-0.68%
2018/04/03	0	0.00	1	52.30	52.30	-1	291	-0.34%
2018/04/02	0	0.00	1	53.00	52.80	-1	291	-0.34%
2018/03/26	0	0.00	1	53.60	53.70	-1	282	-0.35%
2018/03/20	1	53.20	0	0.00	53.60	1	270	0.37%
2018/03/14	50	54.50	1	55.40	53.60	49	249	19.66%
2018/03/12	1	53.00	3	53.30	51.90	-2	212	-0.94%
2018/03/09	35	53.29	27	52.64	52.70	8	199	4.01%
2018/03/07	0	0.00	1	49.10	49.20	-1	147	-0.68%
2018/03/01	0	0.00	8	49.90	49.90	-8	152	-5.25%
2018/02/27	0	0.00	1	49.10	49.10	-1	152	-0.66%
2018/02/26	0	0.00	2	48.80	48.80	-2	153	-1.31%
2018/02/23	0	0.00	1	47.95	48.30	-1	152	-0.65%
2018/02/09	1	44.60	1	45.10	45.60	0	154	0.00%
2018/02/05	3	49.30	0	0.00	49.50	3	156	1.92%
2018/01/29	1	50.40	0	0.00	50.40	1	170	0.59%
2018/01/18	0	0.00	5	50.50	50.50	-5	172	-2.90%
2018/01/12	0	50.30	0	0.00	50.30	0	180	0.00%
2018/01/11	0.1	50.00	0	0.00	50.10	0.1	182	0.03%
2018/01/10	0.5	50.70	0	0.00	50.20	0.5	182	0.27%
2018/01/09	0.2	51.00	0	0.00	50.80	0.2	184	0.08%
2018/01/03	2	52.05	0	0.00	52.00	2	182	1.09%