佳醫 (4104)-凱基-台北券商分點個股進出

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

佳醫

(4104)

可現股當沖

股價
86.8
漲跌
▲0.2
漲幅
+0.23%
成交量
32張
產業
上市生技醫療類股
332人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

佳醫 (4104)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
2024/11/20	0	0.00	2	86.55	86.60	-2	80	-2.48%
2024/11/19	6	86.40	2	86.60	86.50	4	82	4.84%
2024/11/18	0	0.00	3	86.20	86.10	-3	84	-3.55%
2024/11/15	6	85.90	11	86.25	86.10	-5	85	-5.83%
2024/11/14	0	0.00	27	86.51	86.30	-27	85	-31.67%
2024/11/13	1	86.90	2.7	86.79	86.70	-1.7	89	-1.94%
2024/11/12	0	0.00	15	87.08	87.00	-15	89	-16.71%
2024/11/11	4	87.30	1	87.50	87.50	3	89	3.35%
2024/11/08	0	0.00	3	87.43	87.30	-3	91	-3.28%
2024/11/07	2	87.00	3	87.40	87.30	-1	92	-1.08%
2024/11/06	0	0.00	8	87.29	87.00	-8	92	-8.62%
2024/11/05	0	0.00	4	87.18	87.10	-4	93	-4.29%
2024/11/04	0	0.00	4	86.98	87.00	-4	98	-4.05%
2024/11/01	0	0.00	9	87.04	86.90	-9	104	-8.58%
2024/10/30	0	0.00	5	87.24	87.10	-5	105	-4.76%
2024/10/29	0	0.00	4	87.23	87.10	-4	105	-3.78%
2024/10/28	1	87.80	2	87.70	87.70	-1	104	-0.96%
2024/10/25	0	0.00	2	87.50	87.50	-2	105	-1.90%
2024/10/24	4	87.50	5	87.68	87.80	-1	105	-0.95%
2024/10/23	1	87.60	3	87.73	87.70	-2	106	-1.88%
2024/10/22	0	0.00	3	87.80	87.80	-3	107	-2.79%
2024/10/21	2	88.40	1	88.00	87.80	1	112	0.89%
2024/10/18	24	87.99	2	87.85	87.80	22	114	19.24%
2024/10/17	11	87.85	5	88.06	88.00	6	114	5.25%
2024/10/16	8	87.40	2	87.40	87.40	6	114	5.26%
2024/10/15	0	0.00	1.1	87.60	87.60	-1.1	115	-0.96%
2024/10/14	1	87.20	0	0.00	87.20	1	115	0.87%
2024/10/11	0	0.00	5.9	87.57	87.20	-5.9	115	-5.06%
2024/10/09	0	0.00	6.9	87.55	87.40	-6.9	116	-5.92%
2024/10/08	0	0.00	10	87.40	87.20	-10	117	-8.53%
2024/10/07	1.9	87.76	12	87.77	87.60	-10.1	118	-8.49%
2024/10/04	0	0.00	5.9	87.66	87.50	-5.9	119	-4.95%
2024/10/01	0	0.00	4	87.93	88.00	-4	119	-3.35%
2024/09/30	8	87.58	0	0.00	87.80	8	121	6.60%
2024/09/27	17	88.24	1	88.20	88.20	16	121	13.18%
2024/09/26	7	88.14	3	88.10	88.10	4	122	3.27%
2024/09/25	0	0.00	1	87.90	87.90	-1	122	-0.82%
2024/09/24	0	0.00	1	87.90	87.90	-1	123	-0.81%
2024/09/23	0	0.00	5	87.90	87.60	-5	123	-4.04%
2024/09/20	5	87.70	1	87.90	87.90	4	124	3.20%
2024/09/19	15	87.31	1	87.70	87.70	14	125	11.17%
2024/09/18	7	87.30	1	87.30	87.30	6	126	4.73%
2024/09/16	18	87.48	1	87.30	87.30	17	127	13.38%
2024/09/13	12	87.15	1	87.20	87.20	11	127	8.63%
2024/09/12	7	86.97	2	87.00	86.90	5	128	3.88%
2024/09/11	0	0.00	3	86.80	86.80	-3	130	-2.31%
2024/09/10	0	0.00	4	86.98	86.90	-4	131	-3.03%
2024/09/09	10	87.14	3	87.23	87.50	7	132	5.26%
2024/09/05	0	0.00	21	87.04	86.90	-21	133	-15.72%
2024/09/04	1	86.80	23	87.17	87.10	-22	134	-16.41%
2024/09/03	0	0.00	6	88.37	88.10	-6	132	-4.52%
2024/08/30	7	88.29	1	88.60	88.60	6	134	4.46%
2024/08/29	0	0.00	5	88.16	88.00	-5	135	-3.70%
2024/08/28	1	88.30	3	88.40	88.20	-2	135	-1.48%
2024/08/27	0	0.00	17	88.84	88.60	-17	136	-12.49%
2024/08/26	32.2	88.51	2	88.75	88.80	30.2	138	21.73%
2024/08/23	21	91.77	1	91.50	91.60	20	138	14.41%
2024/08/22	6	91.88	2	91.85	91.80	4	138	2.88%
2024/08/21	41	91.82	3	92.00	92.00	38	139	27.17%
2024/08/20	22	91.09	17	91.91	91.80	5	139	3.57%
2024/08/19	31	91.79	1	91.60	91.60	30	142	21.12%
2024/08/16	21	92.06	20	92.05	92.30	1	141	0.70%
2024/08/15	47	91.47	4	92.30	92.30	43	140	30.55%
2024/08/14	27	90.43	0	0.00	90.60	27	135	19.91%
2024/08/13	17	89.79	6	89.68	89.90	11	134	8.19%
2024/08/12	17.1	89.46	4	89.28	89.50	13.1	137	9.52%
2024/08/09	33	87.82	4	87.40	87.50	29	136	21.31%
2024/08/08	2.1	86.52	6	87.03	87.40	-3.9	137	-2.85%
2024/08/07	13	87.12	2	87.15	87.10	11	139	7.87%
2024/08/06	47	85.78	31	85.67	86.90	16	140	11.39%
2024/08/05	3	85.70	32	87.18	86.10	-29	136	-21.31%
2024/08/02	0	0.00	12	89.38	89.40	-12	130	-9.21%
2024/08/01	18	89.53	4	89.80	89.80	14	130	10.70%
2024/07/31	0	0.00	11	88.60	88.90	-11	131	-8.39%
2024/07/30	19	88.32	7	88.41	88.80	12	135	8.88%
2024/07/29	0	0.00	4	88.25	88.80	-4	137	-2.92%
2024/07/26	0	0.00	3	87.73	88.30	-3	138	-2.17%
2024/07/23	4	88.60	4	88.73	88.30	0	138	0.00%
2024/07/22	4.9	88.27	94	88.19	88.10	-89.1	140	-63.59%
2024/07/19	0	0.00	23	89.15	89.20	-23	135	-16.93%
2024/07/18	11	89.30	4	89.80	89.40	7	136	5.11%
2024/07/17	1	89.80	0	0.00	89.80	1	140	0.71%
2024/07/16	2	89.81	12	89.98	89.90	-10	143	-6.93%
2024/07/15	1	89.30	17	89.24	89.30	-16	157	-10.17%
2024/07/12	4	89.30	4	89.30	89.30	0	164	0.01%
2024/07/11	1	89.31	8	89.53	89.30	-7	170	-4.09%
2024/07/10	1.9	89.89	9	89.72	89.50	-7.1	178	-3.96%
2024/07/09	5	89.45	28	89.56	89.40	-23	184	-12.48%
2024/07/08	1	90.00	12.5	90.03	90.00	-11.5	186	-6.16%
2024/07/04	9	90.26	9	90.16	90.20	0	198	0.00%
2024/07/03	5	90.00	1	90.10	90.10	4	200	1.99%
2024/07/02	0	0.00	6	89.65	89.50	-6	202	-2.96%
2024/07/01	0	0.00	1	90.00	90.00	-1	202	-0.49%
2024/06/28	2	89.90	1	89.90	89.90	1	204	0.49%
2024/06/27	0	0.00	10	90.11	90.10	-10	207	-4.82%
2024/06/26	14	90.36	18	90.58	90.20	-4	209	-1.91%
2024/06/25	0	0.00	13	90.01	90.00	-13	211	-6.15%
2024/06/24	32	90.10	6	90.53	90.20	26	217	11.96%
2024/06/21	2	90.75	4	90.98	90.90	-2	219	-0.91%
2024/06/20	3	90.40	0	0.00	90.50	3	220	1.36%
2024/06/19	10	90.25	1	90.20	90.20	9	222	4.04%
2024/06/18	36	90.49	2	90.60	90.60	34	225	15.11%
2024/06/17	24	90.39	0	0.00	90.40	24	228	10.49%
2024/06/14	1	90.20	5	90.06	90.20	-4	230	-1.74%
2024/06/13	1	89.70	4	89.93	89.70	-3	232	-1.29%
2024/06/12	0	0.00	1	89.90	90.00	-1	238	-0.42%
2024/06/11	17	89.88	8	90.33	90.00	9	241	3.72%
2024/06/07	1	89.90	2	89.85	89.90	-1	245	-0.41%
2024/06/06	1	89.70	6	89.83	89.70	-5	252	-1.98%
2024/06/05	0	0.00	3	89.60	89.90	-3	268	-1.12%
2024/06/04	10	89.31	6	89.45	89.40	4	273	1.46%
2024/06/03	1	89.20	10	89.15	89.20	-9	276	-3.25%
2024/05/31	7	89.23	0	0.00	89.20	7	280	2.50%
2024/05/30	2	89.10	70	89.27	89.10	-68	281	-24.12%
2024/05/29	3	89.80	20	89.80	89.90	-17	286	-5.94%
2024/05/28	14	89.94	3	89.83	90.20	11	294	3.74%
2024/05/27	1	89.90	0	0.00	89.90	1	297	0.34%
2024/05/24	9.1	89.70	19	90.14	90.00	-9.9	299	-3.31%
2024/05/23	2.1	90.05	42	90.38	90.00	-39.9	300	-13.29%
2024/05/22	0	0.00	9	90.67	90.50	-9	297	-3.03%
2024/05/21	0	0.00	16	91.26	90.80	-16	297	-5.39%
2024/05/20	28.3	91.11	5	90.98	91.30	23.3	297	7.82%
2024/05/17	13	90.57	8	90.46	90.70	5	297	1.68%
2024/05/16	17	90.48	33	90.35	90.40	-16	300	-5.32%
2024/05/15	7.1	90.66	9	90.78	90.90	-2	298	-0.65%
2024/05/14	18	90.84	35	90.88	90.50	-17	300	-5.67%
2024/05/13	25.1	91.00	2	91.00	90.80	23.1	298	7.75%
2024/05/10	7	91.79	4	91.83	91.80	3	296	1.01%
2024/05/09	8	91.86	8	92.00	91.90	0	294	0.00%
2024/05/08	4	92.00	0	0.00	91.80	4	294	1.36%
2024/05/07	22	92.11	10	92.17	92.30	12	294	4.08%
2024/05/06	14	91.97	2	92.05	92.40	12	293	4.09%
2024/05/03	0.1	93.00	31	92.30	91.90	-30.9	292	-10.57%
2024/05/02	34	91.96	9	91.62	92.80	25	288	8.66%
2024/04/30	9	91.14	12	91.25	91.10	-3	286	-1.05%
2024/04/29	1	91.40	5	91.66	91.40	-4	285	-1.40%
2024/04/26	2	92.00	38	91.57	91.60	-36	284	-12.63%
2024/04/25	1	91.60	8	91.81	91.80	-7	282	-2.48%
2024/04/24	5	91.98	14	92.31	92.10	-9	282	-3.18%
2024/04/23	93.4	91.83	24	92.83	92.60	69.4	285	24.32%
2024/04/22	25	90.17	25	90.11	90.50	0	282	0.00%
2024/04/19	48	90.73	119	90.30	90.00	-71	280	-25.34%	大賣/
2024/04/18	30	94.55	31	94.45	94.60	-1	266	-0.38%
2024/04/17	9	94.58	16	94.84	94.60	-7	259	-2.70%
2024/04/16	34	94.54	38	94.77	94.00	-4	254	-1.57%
2024/04/15	12.1	96.76	61	96.31	96.20	-48.9	245	-19.96%
2024/04/12	22	96.14	2	96.30	96.30	20	239	8.35%
2024/04/11	35.1	94.49	28	94.69	95.00	7.1	237	2.99%
2024/04/10	31	96.24	44	95.90	95.40	-13	230	-5.64%
2024/04/09	6	96.98	32	97.01	96.30	-26	226	-11.50%
2024/04/08	10.2	97.38	16	97.57	97.10	-5.8	224	-2.58%
2024/04/03	3	96.97	18	97.04	97.00	-15	221	-6.78%
2024/04/02	1	97.40	25	97.36	97.10	-24	221	-10.85%
2024/04/01	20	97.41	3	97.40	97.40	17	220	7.70%
2024/03/29	9	96.26	26	96.45	96.20	-17	217	-7.83%
2024/03/28	31	96.43	10	96.39	96.40	21	214	9.78%
2024/03/27	46	95.51	5.1	95.66	95.40	40.9	212	19.27%
2024/03/26	12	94.71	7	94.54	94.40	5	207	2.40%
2024/03/25	37	94.73	1	94.80	94.80	36	205	17.53%
2024/03/22	17.8	94.32	2.5	94.36	94.20	15.3	204	7.48%
2024/03/21	47	94.14	17	94.05	94.30	30	203	14.77%
2024/03/20	55	94.13	5	93.58	94.10	50	201	24.86%
2024/03/19	20	93.72	3.1	93.53	93.50	16.9	197	8.56%
2024/03/18	7	93.59	42	93.78	93.20	-35	196	-17.81%
2024/03/15	26	93.23	20.2	92.53	93.80	5.8	195	2.96%
2024/03/14	25	92.90	4	92.55	92.20	21	197	10.66%
2024/03/13	20.1	92.92	9	92.81	92.30	11.1	195	5.65%
2024/03/12	49	92.99	11	93.30	92.90	38	191	19.83%
2024/03/11	140	92.25	114.3	92.64	92.80	25.7	186	13.79%	大買/大賣/
2024/03/08	31.1	89.51	63	88.88	89.20	-31.9	170	-18.68%
2024/03/07	48	89.38	11	89.26	89.60	37	167	22.14%
2024/03/06	6.3	89.71	23	90.24	89.80	-16.8	164	-10.17%
2024/03/05	14	90.70	26	90.72	90.50	-12	160	-7.47%
2024/03/04	13	91.37	73	91.26	90.30	-60	159	-37.68%
2024/03/01	16	89.70	13	90.87	91.20	3	153	1.96%
2024/02/29	52	88.51	0	0.00	88.20	52	145	35.82%
2024/02/27	8	88.73	3	88.53	88.40	5	140	3.56%
2024/02/26	17	88.02	16	88.68	88.50	1	139	0.72%
2024/02/23	0	0.00	5	87.98	87.80	-5	136	-3.65%
2024/02/22	0.1	88.70	9	88.24	88.00	-8.9	137	-6.53%
2024/02/21	1	88.70	11	88.55	88.40	-10	137	-7.28%
2024/02/20	6	88.07	2	88.30	88.30	4	136	2.93%
2024/02/19	26	87.61	2	88.00	88.00	24	136	17.55%
2024/02/16	1	87.40	1	87.40	87.40	0	136	0.00%
2024/02/15	6	86.60	10	86.75	86.80	-4	136	-2.93%
2024/02/05	0	0.00	1	87.00	87.00	-1	135	-0.74%
2024/02/02	0	0.00	5	87.06	87.10	-5	136	-3.68%
2024/02/01	1	87.00	5	87.26	87.20	-4	136	-2.93%
2024/01/31	1	86.80	3	86.77	86.70	-2	137	-1.44%
2024/01/30	0	0.00	12	87.01	86.90	-12	137	-8.71%
2024/01/29	0	0.00	1	87.20	87.20	-1	138	-0.72%
2024/01/26	1	87.30	1	87.20	87.20	0	138	0.00%
2024/01/25	0	0.00	5	87.24	87.40	-5	140	-3.55%
2024/01/24	5	87.32	1	87.40	87.40	4	141	2.84%
2024/01/23	6	87.38	1	87.40	87.40	5	141	3.54%
2024/01/22	16	87.24	1	87.50	87.50	15	140	10.65%
2024/01/19	18	86.83	4	86.55	86.90	14	140	9.95%
2024/01/18	6.1	86.17	2	86.45	86.30	4.1	141	2.89%
2024/01/17	12.8	86.27	21	86.52	86.00	-8.2	143	-5.69%
2024/01/16	0	0.00	24	87.45	87.10	-24	139	-17.24%
2024/01/15	2	87.90	7	88.07	87.70	-5	137	-3.64%
2024/01/12	4	87.70	1	88.00	88.00	3	137	2.19%
2024/01/11	0	0.00	5	87.72	87.80	-5	138	-3.62%
2024/01/10	1	87.30	4	87.50	87.50	-3	139	-2.15%
2024/01/09	1	87.60	26	87.63	87.50	-25	139	-17.90%
2024/01/08	12	88.00	9	87.96	87.80	3	142	2.11%
2024/01/05	0	0.00	3	88.33	88.30	-3	151	-1.98%
2024/01/04	1	87.60	3	88.07	88.00	-2	159	-1.25%
2024/01/03	2	88.20	12	88.28	88.20	-10	162	-6.15%
2024/01/02	27	88.69	4	88.55	88.60	23	163	14.03%
2023/12/29	11	88.11	1	88.40	88.40	10	162	6.16%
2023/12/28	0	0.00	3	88.37	88.40	-3	163	-1.84%
2023/12/27	6	88.58	1	88.10	88.10	5	162	3.08%
2023/12/26	6	88.13	5	88.50	88.50	1	161	0.62%
2023/12/25	0	0.00	6	87.87	87.80	-6	161	-3.72%
2023/12/22	0	0.00	2	87.80	87.70	-2	162	-1.23%
2023/12/21	5	88.04	2	87.90	87.90	3	162	1.85%
2023/12/20	13	87.95	3	88.57	88.50	10	161	6.19%
2023/12/19	0	0.00	23	88.02	87.80	-23	160	-14.33%
2023/12/18	2	88.70	1	88.50	88.50	1	161	0.62%
2023/12/15	4	88.20	5.1	88.40	88.40	-1.1	160	-0.66%
2023/12/14	17	88.43	1	89.00	89.00	16	159	10.06%
2023/12/13	0	0.00	5	88.62	88.10	-5	157	-3.17%
2023/12/12	11	88.89	6	88.92	89.10	5	157	3.18%
2023/12/11	92	88.35	5	88.68	88.90	87	155	55.84%
2023/12/08	1	86.60	5	86.88	86.70	-4	149	-2.67%
2023/12/07	0	0.00	4	87.00	86.80	-4	147	-2.71%
2023/12/06	0	0.00	5	86.90	86.90	-5	147	-3.38%
2023/12/05	0	0.00	14	87.34	87.10	-14	146	-9.58%
2023/12/04	23	87.51	1	87.10	87.50	22	145	15.09%
2023/12/01	11	87.24	0	0.00	87.00	11	146	7.51%
2023/11/30	1	86.90	6	87.07	87.00	-5	145	-3.43%
2023/11/29	4	86.93	0	0.00	86.80	4	146	2.73%
2023/11/28	3	87.17	9	87.08	87.00	-6	145	-4.12%
2023/11/27	12	87.08	2	87.20	86.90	10	144	6.92%
2023/11/24	4	86.75	1	86.80	86.80	3	143	2.09%
2023/11/22	1	87.20	0	0.00	86.90	1	148	0.67%
2023/11/21	26	86.60	2	86.80	86.80	24	151	15.88%
2023/11/20	6	86.23	2	86.40	86.30	4	152	2.63%
2023/11/17	6	86.75	8	86.73	86.50	-2	153	-1.30%
2023/11/16	5	86.12	6	86.90	87.00	-1	156	-0.64%
2023/11/15	50	85.89	4	85.80	85.90	46	156	29.44%
2023/11/14	1	85.80	6	86.03	85.80	-5	155	-3.21%
2023/11/13	1	86.00	12	86.23	86.00	-11	156	-7.02%
2023/11/10	1	86.70	28	86.99	86.70	-27	157	-17.10%
2023/11/09	0	0.00	10	87.48	87.30	-10	159	-6.26%
2023/11/08	3	87.17	5	87.52	87.50	-2	164	-1.22%
2023/11/07	0	0.00	2	87.55	87.50	-2	165	-1.21%
2023/11/06	24	87.41	3	87.30	87.50	21	169	12.40%
2023/11/03	6	86.95	1	86.90	86.90	5	170	2.94%
2023/11/02	22	86.80	1	86.60	86.60	21	172	12.20%
2023/11/01	8	86.49	6	86.90	86.80	2	172	1.16%
2023/10/31	4	86.30	8	87.37	86.30	-4	176	-2.27%
2023/10/30	0	0.00	2	87.85	87.60	-2	189	-1.05%
2023/10/27	12	87.28	0	0.00	87.00	12	193	6.22%
2023/10/26	7.1	86.64	8	87.51	86.80	-1	196	-0.48%
2023/10/25	29	86.90	0	87.70	87.90	29	198	14.62%
2023/10/24	16	85.78	0	0.00	85.90	16	198	8.05%
2023/10/23	13	85.46	2	85.50	85.40	11	202	5.42%
2023/10/20	5.2	84.70	7	84.76	85.10	-1.8	208	-0.86%
2023/10/19	8	85.03	5.1	85.12	84.90	3	219	1.36%
2023/10/18	3.3	85.69	42	85.67	85.20	-38.7	222	-17.38%
2023/10/17	1	85.80	6	86.07	85.80	-5	239	-2.09%
2023/10/16	3	85.30	22	85.22	85.40	-19	252	-7.51%
2023/10/13	10.1	85.30	9	86.04	85.00	1	261	0.40%
2023/10/12	21	86.36	19	86.62	86.50	2	258	0.77%
2023/10/11	3	87.63	40	87.98	87.60	-37	254	-14.54%
2023/10/06	5	88.20	1	88.50	88.10	4	259	1.54%
2023/10/05	5	88.38	1	88.20	88.20	4	274	1.46%
2023/10/04	3	88.20	10	88.19	88.00	-7	287	-2.44%
2023/10/03	1	88.70	5	88.74	88.60	-4	301	-1.33%
2023/10/02	0	0.00	4	89.20	89.10	-4	314	-1.27%
2023/09/28	2	88.50	2	89.10	89.20	0	323	0.00%
2023/09/27	0	0.00	2	88.60	88.40	-2	334	-0.60%
2023/09/26	0	0.00	5	89.22	88.80	-5	340	-1.47%
2023/09/25	4	89.35	2	89.25	89.30	2	361	0.55%
2023/09/21	0	0.00	26	88.94	89.00	-26	469	-5.54%
2023/09/20	2	89.45	17	89.31	89.40	-15	473	-3.16%
2023/09/19	2	89.70	1	89.50	89.50	1	483	0.21%
2023/09/18	10	89.35	1	89.40	89.40	9	484	1.86%
2023/09/15	2	89.51	3	89.53	89.30	-1	487	-0.20%
2023/09/14	25	89.32	1	89.40	89.40	24	490	4.89%
2023/09/13	13	89.35	0	0.00	89.30	13	491	2.64%
2023/09/12	18	89.16	2	89.00	89.30	16	496	3.22%
2023/09/11	9	88.92	5	88.74	88.40	4	500	0.80%
2023/09/08	5	88.60	6	88.40	88.60	-1	503	-0.20%
2023/09/07	16.5	88.39	0	0.00	88.30	16.5	509	3.24%
2023/09/06	6.7	88.95	4	88.93	88.70	2.7	514	0.51%
2023/09/05	4	89.05	1	89.60	89.00	3	516	0.58%
2023/09/04	10	88.96	16	89.03	88.80	-6	527	-1.14%
2023/09/01	15	89.15	2	89.15	89.30	13	539	2.41%
2023/08/31	5	89.20	4	89.25	89.20	1	546	0.18%
2023/08/30	39	88.80	4	89.00	88.80	35	551	6.35%
2023/08/29	27.9	87.87	14	87.99	88.00	13.9	553	2.50%
2023/08/28	11	87.86	29	87.95	87.70	-18	554	-3.24%
2023/08/25	33	90.94	11	90.61	91.40	22	551	3.99%
2023/08/24	46	90.21	7	90.14	90.10	39	550	7.08%
2023/08/23	23	89.87	8	90.35	89.90	15	554	2.70%
2023/08/22	43	90.08	40	90.61	89.90	3	561	0.53%
2023/08/21	25	91.02	19	91.04	90.80	6	562	1.07%
2023/08/18	22.1	91.47	11	91.91	90.90	11.1	567	1.95%
2023/08/17	47	91.14	10	90.93	91.40	37	568	6.51%
2023/08/16	32	90.51	17	90.15	90.90	15	569	2.63%
2023/08/15	48	90.51	3	90.70	90.90	45	577	7.79%
2023/08/14	29.1	89.30	12	89.81	89.60	17.1	581	2.94%
2023/08/11	34	90.21	7	90.01	90.40	27	589	4.58%
2023/08/10	14.3	90.64	12	90.50	90.20	2.3	593	0.39%
2023/08/09	44	91.25	3	90.47	91.50	41	595	6.88%
2023/08/08	13	90.35	7	90.96	90.50	6	601	1.00%
2023/08/07	6.1	91.24	13	91.86	91.20	-6.9	615	-1.12%
2023/08/04	43	91.21	4	90.80	92.00	39	621	6.27%
2023/08/02	4	90.63	83	90.15	89.80	-79	629	-12.54%
2023/08/01	6	91.20	13	91.37	91.20	-7	628	-1.11%
2023/07/31	4	91.40	28	91.63	91.40	-24	644	-3.72%
2023/07/28	9	91.62	44	91.53	91.40	-35	667	-5.24%
2023/07/27	17	92.06	14	91.91	92.00	3	710	0.42%
2023/07/26	29	91.81	71	91.81	91.50	-42	719	-5.84%
2023/07/25	44	92.61	7	91.96	92.00	37	723	5.11%
2023/07/24	21	92.28	176	92.32	92.00	-155	719	-21.54%	大賣/鉅額交易
2023/07/21	0	0.00	44	93.97	93.90	-44	711	-6.18%
2023/07/20	65.1	93.67	41	94.54	94.00	24.1	713	3.38%
2023/07/19	48	97.38	42	96.82	95.40	6	700	0.86%
2023/07/18	44	96.69	71	96.99	95.60	-27	693	-3.89%
2023/07/17	90	97.92	24.1	97.56	98.50	65.9	689	9.56%
2023/07/14	50	95.94	21	95.16	95.60	29	686	4.22%
2023/07/13	59.1	94.97	53	95.04	94.60	6.1	687	0.89%
2023/07/12	11.4	95.38	158	97.39	95.40	-146.6	686	-21.34%	大賣/鉅額交易
2023/07/11	47	99.75	86	99.19	98.90	-39	679	-5.74%
2023/07/10	80	101.64	84	101.85	102.00	-4	697	-0.57%
2023/07/07	109	101.03	70	100.79	102.00	39	685	5.69%	大買/
2023/07/06	39	100.12	67	100.01	100.00	-28	675	-4.15%
2023/07/05	53	99.70	81	99.93	99.20	-28	670	-4.18%
2023/07/04	16	100.00	69	100.33	100.00	-53	666	-7.95%
2023/07/03	193	102.28	118.3	101.87	100.50	74.8	665	11.23%	大買/大賣/
2023/06/30	111	102.76	291	103.07	99.70	-180	649	-27.71%	大買/大賣/鉅額交易
2023/06/29	264	98.00	246	98.77	100.00	18	602	2.99%	大買/大賣/
2023/06/28	41	93.71	49	93.76	93.50	-8	554	-1.44%
2023/06/27	59	93.25	55	93.15	93.40	4	552	0.72%
2023/06/26	8	92.29	21	91.88	92.30	-13	547	-2.38%
2023/06/21	31	91.82	27	91.77	91.80	4	549	0.73%
2023/06/20	3	91.90	58	92.33	91.90	-55	551	-9.97%
2023/06/19	4	92.90	22	92.72	93.10	-18	553	-3.25%
2023/06/16	35	92.71	47	92.54	92.50	-12	557	-2.15%
2023/06/15	35	91.78	33	91.63	91.70	2	563	0.36%
2023/06/14	1	92.20	43	91.94	91.70	-42	578	-7.26%
2023/06/13	66	91.90	41	91.94	92.10	25	580	4.30%
2023/06/12	11	92.97	42	92.56	91.90	-31	577	-5.37%
2023/06/09	29	92.92	18	92.79	93.30	11	573	1.92%
2023/06/08	17	92.08	56	93.75	92.00	-39	575	-6.78%
2023/06/07	99	93.88	37	94.10	95.00	62	572	10.83%
2023/06/06	55	91.56	24	91.89	92.10	31	562	5.51%
2023/06/05	6	91.88	32	92.32	91.70	-26	560	-4.64%
2023/06/02	22	91.87	25	92.03	92.00	-3	559	-0.54%
2023/06/01	16	91.48	25	91.18	91.60	-9	562	-1.60%
2023/05/31	19	91.11	16	91.12	91.20	3	562	0.53%
2023/05/30	4	90.70	57	90.86	90.80	-53	568	-9.33%
2023/05/29	55	90.27	12	90.53	90.70	43	575	7.47%
2023/05/26	16	90.81	119.5	91.06	90.60	-103.5	581	-17.79%	大賣/鉅額交易
2023/05/25	9	92.07	51	92.26	92.00	-42	582	-7.21%
2023/05/24	2	92.70	67	92.35	92.90	-65	590	-11.01%
2023/05/23	25	93.00	25	92.85	93.20	0	602	0.00%
2023/05/22	44	92.04	19	91.98	92.30	25	604	4.13%
2023/05/19	20	92.63	69	92.21	91.50	-49	609	-8.04%
2023/05/18	20	93.41	40	93.24	93.00	-20	604	-3.31%
2023/05/17	63	92.72	53	92.95	93.60	10	605	1.65%
2023/05/16	36	90.98	47	91.34	91.10	-11	597	-1.84%
2023/05/15	26	91.51	84	91.05	90.70	-58	605	-9.57%
2023/05/12	56	90.29	61	90.92	91.50	-5	612	-0.82%
2023/05/11	65	90.12	77	91.37	90.10	-12	609	-1.97%
2023/05/10	95	92.85	47	92.96	93.00	48	602	7.97%
2023/05/09	52	92.76	28	92.71	92.10	24	613	3.91%
2023/05/08	112.1	93.99	58	94.23	94.70	54.1	608	8.89%	大買/
2023/05/05	65	94.14	60	95.28	93.50	5	603	0.83%
2023/05/04	125	96.04	141.2	96.12	95.70	-16.2	589	-2.75%	大買/大賣/
2023/05/03	195.2	93.88	267	94.34	95.70	-71.8	565	-12.70%	大買/大賣/
2023/05/02	35	89.09	38	89.71	89.80	-3	522	-0.57%
2023/04/28	44	87.28	29	86.92	87.30	15	519	2.89%
2023/04/27	15	85.39	18	85.61	85.50	-3	514	-0.58%
2023/04/26	25	85.01	18	85.13	85.60	7	525	1.33%
2023/04/25	32	85.56	65	86.45	85.20	-33	524	-6.29%
2023/04/24	32	86.08	10	86.25	87.00	22	520	4.23%
2023/04/21	56	84.91	7	85.01	84.50	49	518	9.45%
2023/04/20	21	86.63	16	86.79	85.70	5	521	0.96%
2023/04/19	37	86.21	10	86.36	86.30	27	517	5.22%
2023/04/18	13	85.81	40	85.98	85.40	-27	515	-5.24%
2023/04/17	48	86.13	20	86.31	86.60	28	509	5.49%
2023/04/14	59	85.70	56	85.23	85.50	3	503	0.60%
2023/04/13	132	84.99	124.4	85.88	86.20	7.6	496	1.53%	大買/大賣/
2023/04/12	20	81.42	21	81.62	81.50	-1	468	-0.21%
2023/04/11	0	0.00	16	81.26	81.20	-16	481	-3.32%
2023/04/10	21	81.68	22	81.48	81.70	-1	499	-0.20%
2023/04/07	64	80.85	13.1	81.42	81.60	50.9	499	10.20%
2023/04/06	77	79.59	18	79.76	79.60	59	494	11.93%
2023/03/31	7	79.74	27	79.85	79.70	-20	488	-4.09%
2023/03/30	21	79.95	30	79.72	80.10	-9	485	-1.85%
2023/03/29	79.1	79.85	0	0.00	79.10	79.1	481	16.41%
2023/03/28	4	80.43	33	80.56	80.10	-29	479	-6.05%
2023/03/27	32	81.22	17	81.40	81.30	15	498	3.01%
2023/03/24	3	82.10	29	81.42	81.50	-26	496	-5.24%
2023/03/23	2	81.80	53	81.91	82.10	-51	493	-10.33%
2023/03/22	43	81.58	23	81.57	81.80	20	491	4.07%
2023/03/21	31	80.55	20	80.55	80.80	11	490	2.24%
2023/03/20	35	80.52	25	81.33	80.40	10	488	2.05%
2023/03/17	192	80.64	65	80.79	82.00	127	479	26.49%	大買/鉅額交易
2023/03/16	20	78.11	59	78.50	78.00	-39	460	-8.47%
2023/03/15	16	78.97	7	79.20	79.30	9	456	1.97%
2023/03/14	12	78.63	17	79.18	78.90	-5	455	-1.10%
2023/03/13	61	77.94	29	78.21	78.90	32	455	7.03%
2023/03/10	21	78.43	22	78.60	78.40	-1	452	-0.22%
2023/03/09	13	79.25	51	79.15	79.20	-38	447	-8.49%
2023/03/08	31	79.61	26	79.51	79.50	5	446	1.12%
2023/03/07	9	79.74	60	79.71	79.50	-51	444	-11.48%
2023/03/06	28	78.98	30	79.56	79.70	-2	440	-0.45%
2023/03/03	6	78.97	30	79.12	79.10	-24	436	-5.50%
2023/03/02	54	78.64	39	78.99	79.00	15	435	3.45%
2023/03/01	71	77.41	38	77.95	77.70	33	429	7.69%
2023/02/24	36	77.76	60	78.69	77.90	-24	420	-5.71%
2023/02/23	36	79.23	47.1	79.54	79.30	-11.1	408	-2.72%
2023/02/22	85	79.40	83	79.30	79.70	2	401	0.50%
2023/02/21	95	78.09	41	79.32	79.80	54	390	13.83%
2023/02/20	45	76.08	15	76.31	76.70	30	375	7.99%
2023/02/17	44	74.93	26	74.96	75.50	18	372	4.83%
2023/02/16	11	75.13	23	75.28	75.20	-12	367	-3.27%
2023/02/15	19	75.71	32	75.94	75.60	-13	363	-3.57%
2023/02/14	71	75.23	10	75.42	75.50	61	358	17.02%
2023/02/13	82	75.05	68	75.33	75.40	14	354	3.95%
2023/02/10	83	74.20	50	73.94	74.80	33	343	9.60%
2023/02/09	11	72.93	28	73.00	72.90	-17	331	-5.12%
2023/02/08	21	73.05	36	73.31	73.10	-15	327	-4.58%
2023/02/07	88.5	73.35	52.1	73.47	73.30	36.4	320	11.37%
2023/02/06	64	70.68	6	70.73	70.50	58	300	19.30%
2023/02/03	3	70.10	20	70.89	70.10	-17	295	-5.76%
2023/02/02	22	71.21	18	71.81	71.30	4	287	1.39%
2023/02/01	13	71.35	9	71.47	71.60	4	283	1.41%
2023/01/31	5	71.26	32	71.64	71.00	-27	281	-9.60%
2023/01/30	87	71.04	7	71.30	71.40	80	277	28.79%
2023/01/17	15	69.99	2	70.00	70.00	13	271	4.78%
2023/01/16	102	69.59	11	69.66	69.70	91	269	33.74%	大買/
2023/01/13	5	68.42	6	68.63	68.40	-1	261	-0.38%
2023/01/12	4	68.60	25	68.48	68.60	-21	263	-7.98%
2023/01/11	5	68.64	30	68.84	68.60	-25	262	-9.53%
2023/01/10	76	68.60	17	68.72	68.70	59	259	22.74%
2023/01/09	14	68.12	18	67.99	68.30	-4	255	-1.57%
2023/01/06	3	67.53	25	67.53	67.50	-22	252	-8.70%
2023/01/05	7	67.59	18	67.68	67.30	-11	257	-4.28%
2023/01/04	2	67.60	45	67.87	67.60	-43	258	-16.61%
2023/01/03	19	67.83	41	68.14	68.00	-22	259	-8.47%
2022/12/30	6	67.60	24	67.55	67.60	-18	255	-7.04%
2022/12/29	33	67.61	112	68.46	67.50	-79	253	-31.15%	大賣/
2022/12/28	80	69.16	72	69.08	69.20	8	239	3.34%
2022/12/27	0	0.00	25	67.61	68.40	-25	221	-11.27%
2022/12/26	6	67.73	8	67.86	67.80	-2	219	-0.91%
2022/12/23	14	66.76	0	0.00	67.20	14	217	6.45%
2022/12/22	11	66.53	22	66.39	66.70	-11	219	-5.02%
2022/12/21	5	66.72	3	66.77	66.30	2	223	0.89%
2022/12/20	1	66.00	68	67.36	66.00	-67	225	-29.73%
2022/12/19	101	68.51	31	68.53	67.60	70	222	31.42%	大買/
2022/12/16	23	66.26	15	66.57	66.50	8	201	3.97%
2022/12/15	8	66.30	12	66.24	66.30	-4	206	-1.94%
2022/12/14	6	66.10	28	66.15	65.70	-22	208	-10.54%
2022/12/13	21	66.63	12	66.28	65.70	9	207	4.34%
2022/12/12	26	66.11	13	66.31	66.50	13	202	6.42%
2022/12/09	4	65.75	9	65.41	65.80	-5	199	-2.51%
2022/12/08	6.1	64.50	0	0.00	64.80	6.1	197	3.10%
2022/12/07	11	64.86	0	0.00	64.40	11	197	5.56%
2022/12/06	2	64.75	15	65.21	64.80	-13	196	-6.62%
2022/12/05	1	65.00	4	65.10	65.00	-3	197	-1.52%
2022/12/02	36	65.46	0	0.00	65.20	36	196	18.28%
2022/12/01	5	65.12	12	65.00	65.20	-7	196	-3.57%
2022/11/30	13	64.09	13	64.89	65.00	0	196	0.00%
2022/11/29	2.3	64.03	5	63.42	64.10	-2.7	196	-1.39%
2022/11/28	4	63.43	6	63.60	63.60	-2	196	-1.02%
2022/11/25	19.6	63.44	9	63.80	63.50	10.6	201	5.24%
2022/11/24	7	63.63	5	63.62	64.00	2	202	0.99%
2022/11/23	10	63.34	2	63.10	63.30	8	209	3.82%
2022/11/22	2	63.00	13	63.15	63.00	-11	218	-5.04%
2022/11/21	3	63.03	4	63.20	63.10	-1	219	-0.46%
2022/11/18	10	62.96	1	62.70	62.60	9	220	4.09%
2022/11/17	7	62.76	0	0.00	62.80	7	220	3.17%
2022/11/16	4	61.90	14	62.21	61.90	-10	219	-4.55%
2022/11/15	6	62.32	32	62.10	62.30	-26	220	-11.78%
2022/11/14	29	62.52	15	62.52	62.50	14	220	6.35%
2022/11/11	3	62.37	19	62.45	62.30	-16	222	-7.20%
2022/11/10	3	62.00	10	62.22	62.00	-7	222	-3.14%
2022/11/09	30	62.75	13	62.72	62.60	17	222	7.63%
2022/11/08	4.1	62.83	4	62.83	62.60	0.1	224	0.03%
2022/11/07	20	61.94	9	62.01	62.40	11	225	4.87%
2022/11/04	7	61.40	0	0.00	61.50	7	226	3.10%
2022/11/03	2	61.60	14	61.46	61.60	-12	226	-5.29%
2022/11/02	2	61.40	3	61.47	61.40	-1	225	-0.44%
2022/11/01	18	61.73	6	61.62	61.40	12	226	5.31%
2022/10/31	3	61.20	1	61.70	61.70	2	225	0.89%
2022/10/28	3	60.93	12	61.08	60.80	-9	227	-3.96%
2022/10/27	10	61.01	3	61.17	61.20	7	228	3.06%
2022/10/26	2	60.50	4	60.43	60.50	-2	230	-0.87%
2022/10/25	20	60.20	8	60.56	60.20	12	230	5.20%
2022/10/24	21	61.18	15	61.05	60.70	6	229	2.62%
2022/10/21	7.3	60.50	25.7	60.63	60.50	-18.4	228	-8.07%
2022/10/20	6.4	61.20	10	61.20	61.10	-3.7	223	-1.63%
2022/10/19	3	62.10	10	62.86	62.00	-7	222	-3.15%
2022/10/18	2	62.50	32	62.51	62.50	-30	220	-13.59%
2022/10/17	54	62.01	21	62.65	62.40	33	220	14.98%
2022/10/14	3	63.37	8	63.58	63.30	-5	215	-2.32%
2022/10/13	10	63.19	27	63.83	63.10	-17	216	-7.84%
2022/10/12	22	64.73	20	64.26	64.90	2	212	0.94%
2022/10/11	4	64.05	18	64.19	64.20	-14	210	-6.66%
2022/10/07	3	64.83	0	0.00	64.90	3	211	1.42%
2022/10/06	3	64.57	12.9	64.63	64.70	-9.9	212	-4.63%
2022/10/05	4	64.45	15	64.77	64.30	-11	215	-5.10%
2022/10/04	7	64.87	13	64.44	64.70	-6	222	-2.70%
2022/10/03	8	63.60	25	63.90	64.00	-17	222	-7.63%
2022/09/30	2	63.50	17	63.66	64.00	-15	227	-6.60%
2022/09/29	43	63.59	2	63.95	64.00	41	230	17.78%
2022/09/28	8	63.30	52	63.67	63.30	-44	232	-18.93%
2022/09/27	35	64.25	15	64.41	64.80	20	229	8.72%
2022/09/26	6	64.58	42	64.60	64.50	-36	228	-15.78%
2022/09/23	3	65.60	35	65.43	65.60	-32	230	-13.88%
2022/09/22	78	64.86	13	65.21	65.50	65	235	27.65%
2022/09/21	4	65.70	3	66.10	65.70	1	236	0.42%
2022/09/20	8.3	66.35	4	66.75	66.60	4.3	234	1.84%
2022/09/19	1	66.70	13	66.74	66.70	-12	238	-5.04%
2022/09/16	2	66.70	9	66.92	66.70	-7	239	-2.93%
2022/09/15	6	67.03	2	67.15	66.90	4	240	1.66%
2022/09/14	9	66.53	8	66.55	66.80	1	239	0.42%
2022/09/13	2	66.80	9	66.94	66.80	-7	239	-2.92%
2022/09/12	11	66.75	15	66.61	66.80	-4	243	-1.64%
2022/09/08	7	65.81	14	65.82	65.90	-7	242	-2.89%
2022/09/07	7	65.74	13	65.73	65.60	-6	242	-2.47%
2022/09/06	11	66.27	22	67.00	66.10	-11	243	-4.52%
2022/09/05	14	67.10	3	67.07	67.00	11	243	4.52%
2022/09/02	5	67.92	27	67.74	67.70	-22	242	-9.09%
2022/09/01	35	67.82	17	67.92	68.00	18	244	7.37%
2022/08/31	12	67.88	11	67.78	67.80	1	241	0.41%
2022/08/30	23	67.48	35	67.18	67.20	-12	239	-5.02%
2022/08/29	56	67.98	13	68.23	68.50	43	232	18.51%
2022/08/26	3	67.43	0	0.00	67.50	3	223	1.34%
2022/08/25	2	67.10	7	66.99	67.10	-5	223	-2.24%
2022/08/24	4	66.80	24	67.05	66.80	-20	223	-8.97%
2022/08/23	3	67.20	15	67.27	67.10	-12	222	-5.39%
2022/08/22	14	67.20	16	67.41	67.20	-2	224	-0.89%
2022/08/19	2	67.00	2	66.95	67.00	0	221	0.00%
2022/08/18	7.1	66.61	14	67.13	67.30	-6.9	220	-3.14%
2022/08/17	11	66.24	2	66.30	66.20	9	217	4.14%
2022/08/16	9	65.94	10	65.90	65.80	-1	217	-0.46%
2022/08/15	2	65.90	4	65.98	65.90	-2	217	-0.92%
2022/08/12	16	65.53	6	65.25	65.70	10	213	4.69%
2022/08/11	18	65.00	13	64.82	65.00	5	212	2.35%
2022/08/10	7	64.26	4	64.15	64.40	3	212	1.41%
2022/08/09	2	63.90	5	64.04	63.90	-3	214	-1.40%
2022/08/08	3.1	63.91	9	63.97	63.90	-5.9	217	-2.73%
2022/08/05	2	64.40	0	0.00	64.40	2	222	0.90%
2022/08/04	21.1	63.73	32	63.81	64.00	-10.9	230	-4.75%
2022/08/03	2	63.70	19	63.90	63.70	-17	232	-7.31%
2022/08/02	0	0.00	15	64.14	64.30	-15	235	-6.37%
2022/08/01	1	64.30	28	64.20	64.30	-27	238	-11.31%
2022/07/29	2	64.30	19	64.23	64.30	-17	242	-7.01%
2022/07/28	3	64.17	37	64.30	64.20	-34	249	-13.63%
2022/07/27	10	63.60	27	64.17	64.40	-17	257	-6.60%
2022/07/26	3	64.33	15	64.39	64.40	-12	280	-4.28%
2022/07/25	13	63.95	14	63.80	64.10	-1	288	-0.35%
2022/07/22	0	0.00	16	63.54	63.70	-16	306	-5.22%
2022/07/21	5	63.44	12	63.78	63.60	-7	319	-2.19%
2022/07/20	4	63.90	16	64.48	63.90	-12	333	-3.60%
2022/07/19	7	64.17	7	64.30	64.30	0	354	0.00%
2022/07/18	20	63.58	7	63.67	64.10	13	357	3.64%
2022/07/15	5	63.00	48	62.60	63.00	-43	361	-11.91%
2022/07/14	3	62.90	11	62.72	62.90	-8	362	-2.21%
2022/07/13	8	62.90	9	62.97	62.90	-1	368	-0.27%
2022/07/12	15	65.91	31	65.71	65.70	-16	374	-4.27%
2022/07/11	15	66.35	4	66.55	66.40	11	371	2.96%
2022/07/08	6	66.58	30	66.53	66.50	-24	375	-6.40%
2022/07/07	17	66.42	4	66.80	66.60	13	373	3.48%
2022/07/06	6	66.43	22	66.96	66.30	-16	375	-4.26%
2022/07/05	20	67.39	30	67.21	67.10	-10	381	-2.62%
2022/07/04	21	66.46	15	66.67	66.50	6	384	1.56%
2022/07/01	19	66.83	26	67.53	66.30	-7	394	-1.78%
2022/06/30	7	67.93	50	68.29	67.90	-43	401	-10.70%
2022/06/29	38	68.72	25	68.82	69.30	13	405	3.21%
2022/06/28	2	68.05	18	68.27	68.10	-16	401	-3.98%
2022/06/27	11	67.87	12	67.76	68.00	-1	403	-0.25%
2022/06/24	8	67.53	2	67.70	67.20	6	401	1.49%
2022/06/23	9	66.97	9	66.90	67.10	0	403	0.00%
2022/06/22	2	66.50	20	66.76	66.50	-18	409	-4.40%
2022/06/21	34	66.45	2	66.95	67.00	32	415	7.71%
2022/06/20	6	66.00	57	66.27	66.00	-51	418	-12.20%
2022/06/17	20	66.83	9	66.88	66.90	11	417	2.63%
2022/06/16	1	67.60	7	67.16	67.00	-6	425	-1.41%
2022/06/15	20	67.09	34	67.03	67.30	-14	430	-3.25%
2022/06/14	17	66.85	27	67.51	67.30	-10	449	-2.23%
2022/06/13	6	68.20	18	68.41	68.20	-12	452	-2.65%
2022/06/10	8	68.45	4	67.60	68.80	4	466	0.86%
2022/06/09	2	67.90	16	67.54	67.90	-14	486	-2.88%
2022/06/08	1	66.70	27	66.78	66.80	-26	488	-5.33%
2022/06/07	5	66.74	29	66.69	66.80	-24	488	-4.91%
2022/06/06	6	66.77	20	66.85	66.90	-14	488	-2.87%
2022/06/02	2	67.10	31	67.28	67.10	-29	491	-5.90%
2022/06/01	0	0.00	26	67.60	67.80	-26	495	-5.25%
2022/05/31	2	67.70	53	67.69	67.70	-51	498	-10.23%
2022/05/30	12	67.69	42	67.55	67.80	-30	501	-5.98%
2022/05/27	0	0.00	6	67.18	67.10	-6	499	-1.20%
2022/05/26	0	0.00	16	67.08	67.00	-16	500	-3.20%
2022/05/25	0	0.00	22	66.75	67.00	-22	499	-4.41%
2022/05/24	0	0.00	7	66.61	66.30	-7	503	-1.39%
2022/05/23	2	66.70	38	66.72	66.70	-36	504	-7.13%
2022/05/20	0	0.00	17	66.76	66.90	-17	508	-3.34%
2022/05/19	3	66.87	37	66.60	67.00	-34	511	-6.64%
2022/05/18	8	67.71	31	67.46	67.50	-23	514	-4.47%
2022/05/17	1	66.90	3	67.43	67.60	-2	514	-0.39%
2022/05/16	0	0.00	45	66.56	66.30	-45	512	-8.78%
2022/05/13	27	66.14	12	66.13	66.20	15	512	2.93%
2022/05/12	19	65.84	46	67.18	65.10	-27	507	-5.32%
2022/05/11	34	68.00	18	67.42	67.70	16	499	3.20%
2022/05/10	16	66.88	32	66.96	67.20	-16	497	-3.22%
2022/05/09	6	67.20	47	67.22	66.90	-41	493	-8.30%
2022/05/06	41	67.36	15	67.65	67.90	26	490	5.30%
2022/05/05	51	68.00	48	67.92	67.80	3	486	0.62%
2022/05/04	56	66.89	40	67.01	67.20	16	479	3.34%
2022/05/03	43	68.21	67	68.21	67.40	-24	470	-5.10%
2022/04/29	35	69.15	33	69.76	69.40	2	447	0.45%
2022/04/28	97	69.14	44	69.08	69.80	53	443	11.95%
2022/04/27	41	68.06	38	67.97	68.00	3	425	0.71%
2022/04/26	122	68.56	17	68.59	69.00	105	411	25.51%	大買/鉅額交易
2022/04/25	46	69.08	115	69.27	67.50	-69	397	-17.38%	大賣/
2022/04/22	2	68.80	13	69.08	69.10	-11	373	-2.95%
2022/04/21	0	0.00	13	68.35	68.90	-13	369	-3.51%
2022/04/20	5	68.30	11	68.32	68.00	-6	366	-1.64%
2022/04/19	48	67.51	8	68.10	68.10	40	361	11.06%
2022/04/18	9	66.87	7	66.60	66.60	2	355	0.56%
2022/04/15	14	67.23	3	67.23	67.00	11	346	3.18%
2022/04/14	6	67.15	25	67.26	67.60	-19	340	-5.57%
2022/04/13	5	68.30	20	67.79	67.60	-15	333	-4.50%
2022/04/12	19	68.19	5	68.04	68.00	14	328	4.27%
2022/04/11	69	68.79	23	68.92	68.90	46	322	14.25%
2022/04/08	60	68.23	7	67.84	68.40	53	312	16.95%
2022/04/07	46	67.45	29	68.14	67.50	17	308	5.52%
2022/04/06	61	68.80	32	68.66	68.80	29	295	9.80%
2022/04/01	36	66.80	15	67.15	67.30	21	282	7.44%
2022/03/31	65	65.96	15	66.00	66.20	50	273	18.30%
2022/03/30	11	65.50	5	65.70	65.70	6	267	2.24%
2022/03/29	35	65.60	2	65.80	65.80	33	263	12.53%
2022/03/28	30	65.45	1	65.30	65.50	29	262	11.07%
2022/03/25	40	65.75	38	65.38	65.00	2	258	0.77%
2022/03/24	59	64.87	25	65.29	65.30	34	251	13.52%
2022/03/23	15	64.52	13	64.70	64.80	2	245	0.81%
2022/03/22	22	64.65	0	0.00	64.60	22	241	9.12%
2022/03/21	8	65.26	30	65.45	64.90	-22	236	-9.31%
2022/03/18	10	64.71	10	64.62	64.90	0	227	0.00%
2022/03/17	69	63.51	15	64.12	64.30	54	221	24.40%
2022/03/16	8	62.74	29	62.69	62.80	-21	200	-10.48%
2022/03/15	43	62.84	13	62.75	62.60	30	193	15.51%
2022/03/14	7	62.70	13	62.60	62.60	-6	176	-3.39%
2022/03/11	8	59.64	4	59.80	59.90	4	152	2.62%
2022/03/10	36	59.89	3.2	59.87	59.80	32.8	149	21.94%
2022/03/09	10	59.27	11	59.19	59.30	-1	147	-0.68%
2022/03/08	7	58.73	4	58.80	58.80	3	145	2.06%
2022/03/07	11	59.54	9	59.19	59.20	2	142	1.41%
2022/03/04	13	60.05	8	60.53	60.00	5	139	3.58%
2022/03/03	18	59.90	3	60.20	60.20	15	136	11.02%
2022/03/02	37	59.24	1	59.40	59.40	36	131	27.42%
2022/03/01	10	59.16	1	59.30	59.30	9	131	6.86%
2022/02/25	2	59.10	2	59.10	59.10	0	130	0.00%
2022/02/24	20	59.06	3	59.10	59.10	17	130	13.00%
2022/02/23	46	59.19	3	59.50	59.50	43	127	33.85%
2022/02/22	39	58.73	7	58.93	58.80	32	123	25.84%
2022/02/21	51	59.19	3	59.33	59.50	48	119	40.26%
2022/02/18	47	59.01	2	59.00	58.80	45	116	38.51%
2022/02/17	24	58.52	13	58.69	58.70	11	116	9.41%
2022/02/16	9	58.44	0	0.00	58.30	9	117	7.68%
2022/02/15	29	58.26	17.5	58.35	58.20	11.5	119	9.66%
2022/02/14	5	57.92	4	58.00	58.20	1	120	0.83%
2022/02/11	2	58.35	3	58.07	58.20	-1	123	-0.81%
2022/02/10	1	58.60	21.6	58.46	58.60	-20.6	122	-16.79%
2022/02/09	11	58.33	7	58.47	58.20	4	122	3.28%
2022/02/08	6.2	58.10	2	58.30	58.30	4.2	121	3.45%
2022/02/07	4	57.70	3	57.53	57.80	1	118	0.85%
2022/01/26	0	0.00	2	57.35	57.40	-2	116	-1.71%
2022/01/25	1	57.20	13	57.21	57.30	-12	116	-10.28%
2022/01/24	7	56.90	9	57.17	57.20	-2	115	-1.72%
2022/01/21	14	57.25	2	57.40	57.10	12	115	10.43%
2022/01/20	1	57.70	7	57.61	57.70	-6	109	-5.48%
2022/01/19	2	57.65	11	57.66	57.60	-9	109	-8.19%
2022/01/18	5	57.70	14	57.78	57.90	-9	110	-8.16%
2022/01/17	2	57.75	8	57.78	57.80	-6	110	-5.42%
2022/01/14	0	0.00	17	57.81	57.90	-17	112	-15.17%
2022/01/13	3	57.83	1	57.90	57.90	2	123	1.62%
2022/01/12	1	57.50	2	57.50	57.60	-1	123	-0.81%
2022/01/11	0	0.00	1	57.40	57.40	-1	124	-0.81%
2022/01/10	6	57.25	1	57.30	57.30	5	123	4.05%
2022/01/07	1	57.30	10	57.38	57.30	-9	123	-7.28%
2022/01/06	7	57.40	1	57.30	57.30	6	123	4.85%
2022/01/05	1	57.40	0	0.00	57.40	1	124	0.81%
2022/01/04	2	57.50	0	0.00	57.50	2	125	1.59%
2022/01/03	1	57.50	7	57.61	57.50	-6	124	-4.80%
2021/12/30	1	57.60	0	0.00	57.60	1	124	0.80%
2021/12/29	0	0.00	1	57.50	57.60	-1	124	-0.80%
2021/12/28	2	57.40	6	57.45	57.50	-4	125	-3.18%
2021/12/27	5	57.24	0	0.00	57.10	5	127	3.93%
2021/12/24	0	0.00	4	57.08	57.20	-4	128	-3.12%
2021/12/23	3	57.10	4	57.13	57.00	-1	128	-0.78%
2021/12/22	0	0.00	2	57.10	57.10	-2	128	-1.55%
2021/12/21	4	57.00	2	57.05	57.10	2	127	1.57%
2021/12/20	1	56.90	0	0.00	57.10	1	126	0.79%
2021/12/17	2	57.00	15	57.11	57.00	-13	126	-10.25%
2021/12/16	0	0.00	8	57.31	57.10	-8	126	-6.30%
2021/12/15	3	57.03	1	57.00	57.00	2	127	1.56%
2021/12/14	0	0.00	12	57.20	57.20	-12	128	-9.36%
2021/12/13	13	57.18	5	57.36	57.30	8	128	6.24%
2021/12/10	4	57.00	3	57.00	57.00	1	126	0.79%
2021/12/09	2	57.00	8	56.90	56.80	-6	126	-4.74%
2021/12/08	1	56.90	4	57.00	57.00	-3	127	-2.36%
2021/12/07	1	57.00	0	0.00	56.90	1	127	0.78%
2021/12/06	2	57.05	25	57.06	56.90	-23	127	-17.99%
2021/12/03	0	0.00	7	57.13	57.10	-7	128	-5.46%
2021/12/02	13	57.02	8	56.84	56.90	5	128	3.88%
2021/12/01	8	56.85	11	57.11	57.20	-3	128	-2.33%
2021/11/30	33	56.58	17	57.10	56.10	16	127	12.54%
2021/11/29	36	57.01	0	0.00	57.00	36	127	28.35%
2021/11/26	12	57.25	9.8	57.27	57.20	2.2	125	1.75%
2021/11/25	8	57.51	7	57.59	57.70	1	126	0.79%
2021/11/24	11	57.22	11	57.23	57.30	0	126	0.00%
2021/11/23	8	57.51	19	57.50	57.70	-11	126	-8.68%
2021/11/22	6	57.68	19	57.68	57.70	-13	125	-10.33%
2021/11/19	4	57.60	6	57.88	57.70	-2	125	-1.60%
2021/11/18	19	57.85	1	57.90	57.90	18	124	14.45%
2021/11/17	21	57.78	11	57.72	57.70	10	124	8.01%
2021/11/16	17	57.86	9	57.93	58.10	8	124	6.44%
2021/11/15	27	57.62	3	57.43	57.50	24	120	19.84%
2021/11/12	5	57.40	30	57.39	57.20	-25	119	-20.84%
2021/11/11	21	57.01	34	57.03	57.40	-13	118	-10.99%
2021/11/10	39	56.24	22	56.27	56.50	17	115	14.78%
2021/11/09	1	55.80	7.3	55.75	55.80	-6.3	114	-5.52%
2021/11/08	6	55.57	7	55.57	55.60	-1	113	-0.88%
2021/11/05	1	55.50	9	55.51	55.50	-8	114	-7.00%
2021/11/04	0	0.00	7	55.59	55.70	-7	119	-5.85%
2021/11/03	1	55.50	6	55.43	55.50	-5	120	-4.15%
2021/11/02	3	55.40	16	55.40	55.50	-13	121	-10.71%
2021/11/01	0	0.00	7	55.40	55.50	-7	123	-5.68%
2021/10/29	0	0.00	2	55.50	55.30	-2	124	-1.61%
2021/10/28	2	55.50	0	0.00	55.50	2	126	1.59%
2021/10/27	4	55.50	7	55.50	55.50	-3	128	-2.33%
2021/10/26	6	55.60	13	55.75	55.70	-7	131	-5.32%
2021/10/25	5	55.40	6	55.58	55.60	-1	140	-0.71%
2021/10/22	3	55.60	13	55.60	55.60	-10	149	-6.71%
2021/10/21	34	54.81	10	56.20	56.20	24	153	15.67%
2021/10/20	12	55.03	4	55.23	55.10	8	146	5.47%
2021/10/19	24	55.11	15	55.47	55.20	9	149	6.01%
2021/10/18	6	54.92	3	55.00	55.00	3	152	1.97%
2021/10/15	7	54.90	1	55.00	55.00	6	159	3.77%
2021/10/14	1	54.90	6	54.82	54.90	-5	164	-3.03%
2021/10/13	2	54.90	10	54.87	54.80	-8	167	-4.77%
2021/10/12	1	55.00	18	55.01	54.90	-17	168	-10.10%
2021/10/08	0	0.00	2	55.35	55.30	-2	168	-1.19%
2021/10/07	8	55.35	1	55.40	55.40	7	171	4.07%
2021/10/06	3	54.93	2	55.40	55.30	1	174	0.57%
2021/10/05	12	54.86	6	54.87	55.10	6	176	3.40%
2021/10/04	3	54.90	42	54.99	54.80	-39	179	-21.77%
2021/10/01	0	0.00	24	55.08	55.00	-24	179	-13.39%
2021/09/30	0	0.00	8	55.25	55.30	-8	178	-4.49%
2021/09/29	1	55.30	14	55.25	55.30	-13	178	-7.26%
2021/09/28	4	55.43	1	55.50	55.50	3	182	1.65%
2021/09/27	12	55.47	0	55.50	55.40	12	183	6.53%
2021/09/24	12	55.28	1	55.20	55.20	11	190	5.78%
2021/09/23	5	55.28	5	55.40	55.10	0	191	0.00%
2021/09/22	4	55.13	17	55.20	55.20	-13	192	-6.77%
2021/09/17	4	55.48	5	55.40	55.50	-1	194	-0.51%
2021/09/16	5	55.42	14	55.49	55.40	-9	195	-4.59%
2021/09/15	7	55.50	5	55.32	55.50	2	196	1.02%
2021/09/14	10	55.53	5	55.60	55.40	5	197	2.54%
2021/09/13	8	55.31	5	55.30	55.30	3	197	1.52%
2021/09/10	7	55.19	0	0.00	55.20	7	198	3.53%
2021/09/09	12	55.26	1	55.20	55.10	11	198	5.54%
2021/09/08	2	55.40	10	55.44	55.20	-8	199	-4.01%
2021/09/07	0	0.00	1	55.60	55.60	-1	199	-0.50%
2021/09/06	0	0.00	9	55.66	55.50	-9	200	-4.49%
2021/09/03	2	55.60	0	0.00	55.80	2	201	0.99%
2021/09/02	0	0.00	2	55.65	55.50	-2	201	-0.99%
2021/09/01	3	55.70	2	55.85	55.90	1	200	0.50%
2021/08/31	3	55.83	0	0.00	55.90	3	200	1.50%
2021/08/30	4	55.60	1	55.70	55.70	3	202	1.48%
2021/08/27	71	55.01	0	0.00	55.10	71	202	35.00%
2021/08/26	0	0.00	20	54.81	54.80	-20	203	-9.84%
2021/08/25	1	54.80	3	54.83	54.80	-2	204	-0.98%
2021/08/24	0	0.00	7	54.56	54.70	-7	203	-3.43%
2021/08/23	1	54.60	11	54.54	54.60	-10	204	-4.88%
2021/08/20	0	0.00	4	54.58	54.50	-4	205	-1.94%
2021/08/19	3	54.77	24	54.62	54.80	-21	207	-10.12%
2021/08/18	2	54.80	29	54.53	55.00	-27	207	-13.00%
2021/08/17	0	0.00	6	54.70	54.70	-6	207	-2.89%
2021/08/16	0	0.00	3	54.67	54.60	-3	208	-1.44%
2021/08/13	3	55.00	28	54.93	54.90	-25	207	-12.07%
2021/08/12	1	55.20	3	55.23	55.30	-2	207	-0.96%
2021/08/11	1	55.20	3	55.13	55.20	-2	209	-0.96%
2021/08/10	8	55.10	21	55.26	55.20	-13	209	-6.20%
2021/08/09	2	55.85	9	55.84	55.80	-7	211	-3.31%
2021/08/06	0	0.00	5	56.10	56.10	-5	213	-2.34%
2021/08/05	6	56.08	1	56.10	56.10	5	218	2.29%
2021/08/04	6	55.95	0	0.00	56.00	6	235	2.54%
2021/08/03	4	55.90	0	0.00	55.90	4	240	1.67%
2021/08/02	21	55.88	49	55.81	56.00	-28	241	-11.60%
2021/07/30	21	55.99	44	55.92	56.00	-23	239	-9.59%
2021/07/29	113	56.00	14	56.00	56.00	99	241	41.06%	大買/
2021/07/28	64	58.83	30	58.82	58.80	34	235	14.44%
2021/07/27	36	59.09	49	59.12	59.10	-13	238	-5.46%
2021/07/26	30	59.32	6	59.25	59.20	24	240	9.97%
2021/07/23	43	59.05	2	59.10	59.10	41	237	17.26%
2021/07/22	29	58.89	0	0.00	58.70	29	237	12.22%
2021/07/21	61	58.90	13	58.80	58.70	48	241	19.91%
2021/07/20	35	58.54	4	58.50	58.50	31	240	12.89%
2021/07/19	30	58.31	3	58.30	58.30	27	237	11.38%
2021/07/16	10	58.46	1	58.40	58.40	9	240	3.75%
2021/07/15	16	58.43	1	58.30	58.30	15	242	6.20%
2021/07/14	11	58.00	1	57.90	58.00	10	242	4.12%
2021/07/13	16	57.91	6	58.07	58.00	10	247	4.04%
2021/07/12	2	58.20	5	58.24	58.00	-3	247	-1.21%
2021/07/09	7	58.24	3	58.10	58.10	4	246	1.62%
2021/07/08	0	0.00	4	58.50	58.50	-4	248	-1.61%
2021/07/07	1	58.30	3	58.30	58.30	-2	251	-0.80%
2021/07/06	0	0.00	6	58.60	58.50	-6	255	-2.35%
2021/07/05	12	58.54	38	58.83	58.60	-26	258	-10.05%
2021/07/02	0	0.00	1	58.60	58.60	-1	263	-0.38%
2021/07/01	5	58.70	7	58.69	58.60	-2	265	-0.75%
2021/06/30	0	0.00	2	58.20	58.20	-2	262	-0.76%
2021/06/29	0	0.00	3	58.00	58.00	-3	262	-1.14%
2021/06/28	0	0.00	1	58.00	58.20	-1	265	-0.38%
2021/06/25	3	58.10	8	57.99	57.90	-5	265	-1.89%
2021/06/24	3	57.80	4	57.83	57.90	-1	267	-0.37%
2021/06/23	0	0.00	4	57.80	57.80	-4	268	-1.49%
2021/06/22	0	0.00	2	57.80	57.50	-2	270	-0.74%
2021/06/21	1	57.50	7	57.57	57.40	-6	274	-2.19%
2021/06/18	12	57.65	9	57.63	57.80	3	275	1.09%
2021/06/17	2	57.60	2	57.70	57.60	0	277	0.00%
2021/06/16	0	0.00	1	57.70	57.70	-1	279	-0.36%
2021/06/15	0	0.00	6	57.88	57.70	-6	283	-2.11%
2021/06/11	0	0.00	9	57.77	57.80	-9	286	-3.14%
2021/06/10	0	0.00	4	57.73	57.80	-4	290	-1.38%
2021/06/09	4	57.53	3	57.73	57.60	1	307	0.32%
2021/06/07	18	57.72	6	57.50	57.60	12	312	3.84%
2021/06/04	5	57.68	2	57.40	57.50	3	314	0.96%
2021/06/03	8	57.30	0	0.00	57.30	8	315	2.54%
2021/06/02	0	0.00	9	57.57	57.60	-9	315	-2.85%
2021/06/01	0	0.00	12	57.53	57.80	-12	315	-3.81%
2021/05/31	0	0.00	17	57.75	57.60	-17	315	-5.40%
2021/05/28	0	0.00	6	58.10	57.80	-6	314	-1.91%
2021/05/27	7	56.90	5	57.18	57.60	2	313	0.64%
2021/05/26	4	56.80	4	56.80	56.80	0	313	0.00%
2021/05/25	1	56.90	8	56.89	56.80	-7	314	-2.23%
2021/05/24	9	56.29	23	56.70	56.80	-14	314	-4.45%
2021/05/21	1	56.40	2	56.70	56.40	-1	315	-0.32%
2021/05/20	1	56.60	6	56.37	56.20	-5	318	-1.57%
2021/05/19	1	56.50	11	56.42	56.40	-10	317	-3.15%
2021/05/18	11	56.22	4	56.43	56.60	7	317	2.20%
2021/05/17	43	56.03	27	56.12	55.90	16	318	5.02%
2021/05/14	52	57.03	17	56.94	56.90	35	312	11.20%
2021/05/13	58	56.53	39	56.62	56.60	19	310	6.12%
2021/05/12	54	57.07	161	56.81	56.90	-107	306	-34.95%	大賣/鉅額交易
2021/05/11	10	58.74	73	58.01	58.00	-63	289	-21.79%
2021/05/10	8	58.69	2	58.80	58.80	6	288	2.08%
2021/05/07	2	58.40	9	58.54	58.60	-7	286	-2.45%
2021/05/06	42	58.51	5	58.20	58.20	37	285	12.94%
2021/05/05	42	58.15	9	57.90	58.30	33	281	11.72%
2021/05/04	50	57.93	106	58.05	57.90	-56	278	-20.08%	大賣/
2021/05/03	54	59.04	5	58.60	58.60	49	267	18.29%
2021/04/29	18	59.05	3	59.20	59.00	15	262	5.72%
2021/04/28	13	59.02	47	59.01	59.50	-34	263	-12.93%
2021/04/27	51	59.34	5	59.40	59.40	46	266	17.26%
2021/04/26	73	58.93	44	58.88	58.90	29	260	11.14%
2021/04/23	12	58.35	1	58.70	58.40	11	255	4.30%
2021/04/22	9	59.31	0	0.00	58.60	9	257	3.49%
2021/04/21	21	59.34	2	59.40	59.20	19	252	7.53%
2021/04/20	16	59.15	1	59.20	59.20	15	251	5.97%
2021/04/19	13	58.75	4	59.20	59.30	9	251	3.56%
2021/04/16	37	58.44	0	0.00	58.60	37	247	14.96%
2021/04/15	0	0.00	2	58.40	58.30	-2	249	-0.80%
2021/04/14	0	0.00	25	58.07	58.10	-25	251	-9.95%
2021/04/13	0	0.00	8	58.58	58.70	-8	253	-3.15%
2021/04/12	13	58.68	1	58.50	58.60	12	254	4.71%
2021/04/09	20	58.56	2	58.45	58.70	18	254	7.06%
2021/04/08	20	58.15	3	58.03	58.20	17	258	6.58%
2021/04/07	2	58.30	1	58.20	58.30	1	252	0.40%
2021/04/06	10	58.72	0	0.00	58.40	10	250	3.99%
2021/03/31	3	58.70	2	58.85	58.80	1	247	0.40%
2021/03/26	10	58.33	0	0.00	58.50	10	240	4.15%
2021/03/24	5	58.24	0	0.00	58.40	5	240	2.08%
2021/03/22	1	57.80	2	57.80	58.00	-1	238	-0.42%
2021/03/19	0	0.00	9	57.91	57.90	-9	239	-3.76%
2021/03/18	1	57.90	1	58.00	58.00	0	237	0.00%
2021/03/17	0	0.00	3	57.90	57.90	-3	235	-1.27%
2021/03/16	4.3	57.67	12	57.70	57.80	-7.7	235	-3.28%
2021/03/15	2	57.20	13	57.25	57.80	-11	235	-4.68%
2021/03/11	10	56.08	3	56.20	56.20	7	218	3.20%
2021/03/10	0	0.00	2	56.30	56.10	-2	218	-0.92%
2021/03/09	3	55.93	1	56.10	56.10	2	217	0.92%
2021/03/05	0	0.00	3	55.90	55.80	-3	215	-1.39%
2021/03/04	3	55.57	5	55.70	55.80	-2	218	-0.92%
2021/03/03	1	55.60	0	0.00	55.60	1	219	0.46%
2021/03/02	0	0.00	4.2	55.73	55.40	-4.2	220	-1.90%
2021/02/26	14	55.59	17	55.59	55.60	-3	220	-1.36%
2021/02/25	4	55.75	1	55.80	55.80	3	220	1.36%
2021/02/24	7	56.00	6	56.13	55.80	1	221	0.45%
2021/02/23	3	56.13	3	56.17	56.20	0	220	0.00%
2021/02/22	0	0.00	1	55.60	56.00	-1	219	-0.45%
2021/02/19	7	55.33	6	55.40	55.60	1	218	0.46%
2021/02/18	10	55.04	1	54.90	55.50	9	219	4.09%
2021/02/17	1	55.00	9	54.93	54.90	-8	221	-3.62%
2021/02/05	12	54.48	3	54.50	54.50	9	218	4.12%
2021/02/03	0	0.00	5	54.64	54.50	-5	221	-2.25%
2021/02/02	3	54.60	3	54.60	54.40	0	223	0.00%
2021/01/29	0.3	55.00	21	54.79	54.60	-20.7	219	-9.42%
2021/01/28	0	0.00	6	54.92	54.90	-6	219	-2.74%
2021/01/27	0	0.00	2	55.10	55.10	-2	218	-0.92%
2021/01/26	4	54.93	1	54.80	54.80	3	218	1.37%
2021/01/25	25	54.73	8	54.90	54.90	17	217	7.80%
2021/01/22	3	54.67	3	54.70	54.60	0	218	0.00%
2021/01/21	3	55.00	3	54.90	54.90	0	216	0.00%
2021/01/20	10	55.02	27	55.03	55.00	-17	214	-7.92%
2021/01/19	2	55.60	2	55.70	55.60	0	208	0.00%
2021/01/18	1	55.50	2	55.55	55.60	-1	207	-0.48%
2021/01/15	0	0.00	1	55.50	55.70	-1	208	-0.48%
2021/01/14	1	55.70	12	55.83	55.90	-11	217	-5.06%
2021/01/13	12	55.75	0	0.00	55.70	12	218	5.50%
2021/01/12	13	55.82	13	55.95	55.80	0	217	0.00%
2021/01/11	1	56.10	4	56.23	56.10	-3	217	-1.38%
2021/01/08	15	55.79	8	55.89	56.20	7	215	3.25%
2021/01/06	0	0.00	11	55.78	55.80	-11	210	-5.22%
2020/12/31	11	56.30	0	0.00	56.10	11	195	5.61%
2020/12/30	8	56.50	4	56.50	56.50	4	189	2.12%
2020/12/29	4	56.40	0	0.00	56.50	4	188	2.12%
2020/12/28	15	56.28	0	0.00	56.40	15	188	7.94%
2020/12/25	5	56.28	0	0.00	56.20	5	189	2.64%
2020/12/24	3	56.10	3	56.20	56.30	0	188	0.00%
2020/12/23	0	0.00	4	56.48	56.10	-4	189	-2.11%
2020/12/22	4	56.20	1	56.20	56.30	3	192	1.56%
2020/12/21	6	56.15	0	0.00	56.30	6	198	3.03%
2020/12/18	2	56.20	0	0.00	56.10	2	197	1.01%
2020/12/17	4	56.28	0	0.00	56.20	4	197	2.02%
2020/12/16	36	56.19	1	56.30	56.30	35	201	17.38%
2020/12/15	0	0.00	7	56.20	56.10	-7	198	-3.53%
2020/12/14	2	56.50	0	0.00	56.60	2	195	1.02%
2020/12/11	4	56.30	15	56.25	56.50	-11	195	-5.63%
2020/12/10	1	56.70	18	56.54	56.50	-17	193	-8.79%
2020/12/09	14	56.79	12	56.85	56.70	2	192	1.04%
2020/12/08	1	57.00	4	57.00	56.90	-3	190	-1.57%
2020/12/07	2	57.00	2	57.00	57.00	0	193	0.00%
2020/12/04	2	57.20	0	0.00	57.20	2	192	1.04%
2020/12/03	1	57.10	0	0.00	57.20	1	193	0.52%
2020/12/02	9	57.22	0	0.00	57.20	9	196	4.59%
2020/12/01	0	0.00	2	57.40	57.30	-2	207	-0.96%
2020/11/30	4	57.53	4.3	57.53	57.40	-0.3	210	-0.14%
2020/11/27	0	0.00	1	57.10	57.20	-1	209	-0.48%
2020/11/26	11	57.10	0	0.00	57.00	11	212	5.17%
2020/11/25	6	57.10	0	0.00	57.00	6	214	2.80%
2020/11/24	9	57.10	0	0.00	57.00	9	216	4.16%
2020/11/23	29	57.09	0	0.00	57.10	29	218	13.26%
2020/11/20	13	57.10	0	0.00	57.10	13	217	5.98%
2020/11/19	2	57.10	1	57.10	57.00	1	220	0.45%
2020/11/18	10	57.10	0	0.00	57.00	10	221	4.52%
2020/11/17	11	57.06	0	0.00	57.10	11	222	4.94%
2020/11/16	2	56.90	5	56.80	56.80	-3	230	-1.30%
2020/11/12	0	0.00	1	57.30	56.80	-1	239	-0.42%
2020/11/11	7	57.11	0	0.00	57.30	7	250	2.80%
2020/11/10	0	0.00	6	56.88	56.90	-6	251	-2.39%
2020/11/09	7	56.70	4	56.70	56.80	3	251	1.19%
2020/11/06	3	56.80	9	56.78	56.70	-6	250	-2.40%
2020/11/05	0	0.00	1	56.70	56.80	-1	254	-0.39%
2020/11/04	0	0.00	2	56.80	56.70	-2	258	-0.77%
2020/11/03	0.5	56.70	0	0.00	56.60	0.5	260	0.21%
2020/11/02	0	0.00	5	56.30	56.30	-5	265	-1.88%
2020/10/30	2	56.50	2	56.30	56.20	0	268	0.00%
2020/10/29	3.1	56.41	0	0.00	56.50	3.1	271	1.12%
2020/10/28	3	56.73	1	56.70	56.70	2	279	0.72%
2020/10/27	0	0.00	1	57.00	57.00	-1	298	-0.33%
2020/10/26	3	57.03	1	57.00	57.00	2	320	0.62%
2020/10/23	6	57.00	2	57.20	57.20	4	340	1.18%
2020/10/22	9	57.13	0	0.00	56.90	9	352	2.56%
2020/10/21	2	56.90	4	56.90	57.00	-2	356	-0.56%
2020/10/20	1	56.90	1	57.00	56.90	0	360	0.00%
2020/10/19	3	56.90	1	56.70	56.90	2	364	0.55%
2020/10/16	0	0.00	4	56.20	56.40	-4	365	-1.09%
2020/10/15	1	56.30	2	56.30	56.30	-1	370	-0.27%
2020/10/14	3	56.37	3	56.53	56.50	0	378	0.00%
2020/10/13	2	56.10	2	56.00	56.10	0	389	0.00%
2020/10/12	5	56.10	1	56.00	56.10	4	393	1.02%
2020/10/08	1	55.70	5	56.08	56.20	-4	397	-1.01%
2020/10/07	3	55.77	2	55.75	55.90	1	405	0.25%
2020/10/06	2	56.00	7	56.03	55.90	-5	412	-1.21%
2020/10/05	0	0.00	7	56.00	56.00	-7	429	-1.63%
2020/09/30	1	55.60	6	55.47	55.40	-5	449	-1.11%
2020/09/29	19	55.21	5	55.40	55.40	14	458	3.05%
2020/09/28	7	55.23	5	55.30	55.10	2	492	0.41%
2020/09/25	10	55.16	3	55.37	55.10	7	502	1.39%
2020/09/24	18	55.28	14	55.60	55.20	4	504	0.79%
2020/09/22	6	56.23	7	56.57	56.40	-1	504	-0.20%
2020/09/21	2	57.10	6	56.78	56.80	-4	508	-0.79%
2020/09/18	4	56.73	2	56.50	56.70	2	521	0.38%
2020/09/17	1	56.50	0	0.00	56.50	1	526	0.19%
2020/09/16	3	56.20	0.1	56.40	56.30	2.9	535	0.54%
2020/09/15	2	56.20	0	0.00	56.20	2	540	0.37%
2020/09/14	2	56.10	0	0.00	56.20	2	550	0.36%
2020/09/10	0	0.00	9	56.32	56.40	-9	574	-1.57%
2020/09/09	9	56.58	4	56.58	56.70	5	576	0.87%
2020/09/08	2	56.60	11	56.73	56.70	-9	584	-1.54%
2020/09/07	7	56.63	15	56.60	56.70	-8	591	-1.35%
2020/09/04	16	56.99	14	56.14	56.40	2	602	0.33%
2020/09/03	4	56.83	4	56.20	56.20	0	599	0.00%
2020/09/02	5	56.20	5	56.20	56.30	0	601	0.00%
2020/09/01	0	0.00	11	56.24	56.20	-11	607	-1.81%
2020/08/31	0	0.00	1	56.50	56.50	-1	605	-0.17%
2020/08/28	11	56.77	1	56.60	56.80	10	610	1.64%
2020/08/26	2	57.15	3	57.20	57.10	-1	614	-0.16%
2020/08/25	2	57.10	12	57.28	57.20	-10	625	-1.60%
2020/08/24	10	57.42	18	57.34	57.30	-8	626	-1.28%
2020/08/21	45	57.48	22	57.40	57.60	23	631	3.64%
2020/08/20	18	56.59	17	57.39	57.50	1	635	0.16%
2020/08/19	9	58.08	7	57.80	57.90	2	638	0.31%
2020/08/18	7	58.14	6	58.50	58.20	1	655	0.15%
2020/08/17	2	58.20	14	58.05	58.40	-12	675	-1.78%
2020/08/14	3	56.47	22	56.74	57.30	-19	672	-2.83%
2020/08/13	0	0.00	11	56.43	56.50	-11	670	-1.64%
2020/08/12	0	0.00	6	56.05	56.10	-6	675	-0.89%
2020/08/11	11	56.18	8	56.53	56.10	3	683	0.44%
2020/08/10	3	56.60	10	57.02	56.60	-7	683	-1.02%
2020/08/07	4	56.98	5	56.94	56.90	-1	686	-0.15%
2020/08/06	4	57.35	6.1	57.43	56.90	-2.1	689	-0.30%
2020/08/05	7	57.07	10.1	57.29	57.40	-3.1	690	-0.45%
2020/08/04	17	56.85	39	56.80	56.80	-22	692	-3.18%
2020/08/03	9	57.48	125	57.00	56.70	-116	700	-16.55%	大賣/鉅額交易
2020/07/31	37	57.48	70	57.73	57.70	-33	719	-4.59%
2020/07/30	646	56.70	664	56.70	56.90	-18	711	-2.53%	大買/大賣/
2020/07/29	245	58.95	224	58.93	59.70	21	694	3.02%	大買/大賣/
2020/07/28	255	58.69	238	58.62	58.80	17	677	2.51%	大買/大賣/
2020/07/27	216	59.77	239	59.71	58.90	-23	668	-3.44%	大買/大賣/
2020/07/24	4	60.10	6	60.50	60.10	-2	652	-0.31%
2020/07/23	11	60.85	12	60.87	60.70	-1	649	-0.15%
2020/07/22	14	61.16	13	61.08	61.00	1	651	0.15%
2020/07/21	10	61.25	21	61.15	61.10	-11	647	-1.69%
2020/07/20	25	60.24	16	60.65	61.10	9	642	1.40%
2020/07/17	10	60.93	77	61.04	60.40	-67	636	-10.53%
2020/07/16	6	61.68	8	61.59	61.60	-2	627	-0.32%
2020/07/15	13	61.88	14	61.89	61.70	-1	625	-0.16%
2020/07/14	9	61.94	8	61.91	62.00	1	623	0.16%
2020/07/13	14	61.53	22	61.92	61.90	-8	616	-1.30%
2020/07/10	39	61.74	29	61.85	61.70	10	612	1.63%
2020/07/09	32	62.54	19	62.85	63.10	13	597	2.17%
2020/07/08	8	61.75	2	62.05	62.00	6	580	1.03%
2020/07/07	21	61.38	20	61.88	61.60	1	571	0.18%
2020/07/06	32	60.03	0	0.00	60.00	32	538	5.94%
2020/07/03	0	0.00	1	59.60	59.60	-1	529	-0.19%
2020/07/02	19	59.72	6	59.78	59.70	13	528	2.46%
2020/07/01	8	59.40	0	0.00	59.50	8	525	1.52%
2020/06/30	1	59.60	3	59.50	59.40	-2	522	-0.38%
2020/06/29	61	59.40	17	59.55	59.40	44	520	8.46%
2020/06/24	23	57.97	8	58.21	58.30	15	504	2.97%
2020/06/23	3	58.37	17	58.48	58.10	-14	502	-2.78%
2020/06/22	4	58.70	7	59.03	58.70	-3	495	-0.61%
2020/06/19	24	59.07	22	59.78	59.10	2	493	0.41%
2020/06/18	16	59.60	7	59.59	59.60	9	484	1.86%
2020/06/17	83	58.53	1	58.80	58.80	82	466	17.58%
2020/06/16	19	58.39	5	58.70	58.30	14	465	3.01%
2020/06/15	24	58.18	9	57.92	58.00	15	474	3.16%
2020/06/12	51	56.49	2	57.10	57.20	49	466	10.50%
2020/06/11	8	57.81	29	57.42	57.20	-21	467	-4.49%
2020/06/10	15.1	58.94	3	59.03	58.90	12.1	459	2.64%
2020/06/09	25	58.29	1	58.50	58.30	24	463	5.18%
2020/06/08	3	58.07	0	0.00	58.00	3	466	0.64%
2020/06/05	1	57.70	0	0.00	57.80	1	465	0.21%
2020/06/04	0	0.00	21.1	57.68	57.70	-21.1	471	-4.47%
2020/06/03	0	0.00	5	58.10	57.80	-5	469	-1.07%
2020/06/02	2	57.65	17	57.73	57.90	-15	465	-3.22%
2020/06/01	42	57.57	1	57.80	57.70	41	461	8.88%
2020/05/29	38	56.36	1	56.40	56.20	37	448	8.25%
2020/05/28	2	56.30	2	56.35	56.10	0	444	0.00%
2020/05/27	11	56.74	2	57.10	56.60	9	442	2.04%
2020/05/26	10	57.91	2	57.80	57.10	8	438	1.82%
2020/05/25	1	58.00	16	57.76	58.00	-15	426	-3.52%
2020/05/22	4	56.73	5	56.40	57.00	-1	406	-0.25%
2020/05/21	5	55.90	0	0.00	55.80	5	379	1.32%
2020/05/20	12	55.39	0	0.00	55.40	12	370	3.24%
2020/05/18	1	56.10	1	55.80	55.40	0	366	0.00%
2020/05/14	1	54.90	1	55.10	54.90	0	357	0.00%
2020/05/12	1	55.40	0	0.00	54.70	1	350	0.28%
2020/05/11	0	0.00	1	55.60	55.30	-1	346	-0.29%
2020/05/08	2	55.55	2	56.05	55.50	0	342	0.00%
2020/05/07	4	55.33	2	55.95	56.00	2	331	0.60%
2020/05/06	0	0.00	12	54.39	54.00	-12	306	-3.92%
2020/05/05	10	53.90	0	0.00	54.00	10	296	3.38%
2020/05/04	0	0.00	1	53.40	53.20	-1	293	-0.34%
2020/04/30	0	0.00	3	53.70	53.90	-3	292	-1.03%
2020/04/29	0	0.00	3	53.47	53.50	-3	295	-1.02%
2020/04/28	2	53.40	1	53.70	53.40	1	296	0.34%
2020/04/27	0	0.00	1	53.30	53.40	-1	307	-0.32%
2020/04/23	0	0.00	1	52.60	52.60	-1	316	-0.32%
2020/04/21	0	0.00	5	52.42	51.70	-5	314	-1.59%
2020/04/17	3	52.70	0	0.00	52.60	3	312	0.96%
2020/04/15	32	52.78	1	52.70	52.70	31	311	9.97%
2020/04/14	18	52.54	0	0.00	53.00	18	309	5.81%
2020/04/13	0	0.00	2	52.10	52.10	-2	307	-0.65%
2020/04/09	0	0.00	2	51.40	51.60	-2	310	-0.64%
2020/04/08	0	0.00	2	51.60	51.50	-2	312	-0.64%
2020/04/07	0	0.00	1	51.50	51.40	-1	310	-0.32%
2020/04/06	14	50.99	1	50.90	51.00	13	308	4.21%
2020/03/24	0	0.00	2	49.30	49.40	-2	303	-0.66%
2020/03/23	2	48.23	1	48.80	48.50	1	302	0.33%
2020/03/19	3.6	46.34	7	46.86	46.40	-3.4	302	-1.12%
2020/03/18	8	49.69	4	49.75	49.60	4	290	1.38%
2020/03/17	3	49.67	0	0.00	49.60	3	291	1.03%
2020/03/16	7	50.96	0	0.00	50.60	7	282	2.48%
2020/03/13	1	50.10	46	49.90	50.60	-45	277	-16.24%
2020/03/12	1	52.40	7	51.81	51.80	-6	263	-2.28%
2020/03/10	0	0.00	0.2	52.40	52.30	-0.2	249	-0.09%
2020/03/09	0	0.00	8	53.39	52.60	-8	242	-3.30%
2020/03/06	0	0.00	5	52.92	53.40	-5	236	-2.11%
2020/03/05	0	0.00	5.8	53.37	53.30	-5.8	236	-2.44%
2020/03/03	0	0.00	4	52.50	52.80	-4	255	-1.57%
2020/03/02	6	52.35	3	52.40	52.30	3	257	1.16%
2020/02/25	0	0.00	3	52.80	52.80	-3	256	-1.17%
2020/02/24	0	0.00	8	53.08	52.90	-8	258	-3.10%
2020/02/21	0	0.00	1	53.20	53.20	-1	257	-0.39%
2020/02/19	4	52.90	0.9	52.90	52.90	3.1	255	1.20%
2020/02/12	0	0.00	1	52.90	52.90	-1	256	-0.39%
2020/02/10	0	0.00	1	53.00	52.80	-1	269	-0.37%
2020/02/07	0	0.00	6	52.95	53.00	-6	268	-2.23%
2020/02/04	5	52.96	1	53.00	52.90	4	266	1.50%
2020/02/03	2	51.80	1	52.60	52.90	1	269	0.37%
2020/01/31	4	52.98	2	53.00	52.90	2	272	0.73%
2020/01/20	1	53.10	2	53.40	53.50	-1	258	-0.39%
2020/01/17	0	0.00	0	54.00	53.60	0	248	0.00%
2020/01/13	0	0.00	0.7	53.80	53.80	-0.7	246	-0.27%
2020/01/09	0	0.00	1	53.10	52.90	-1	242	-0.41%
2020/01/08	3	52.93	1	52.90	52.90	2	243	0.80%
2020/01/06	0	0.00	1	53.40	53.10	-1	244	-0.41%
2020/01/03	5	53.60	0	0.00	53.50	5	239	2.10%
2019/12/30	0	0.00	2	53.95	54.10	-2	235	-0.85%
2019/12/27	9	53.98	3	54.00	53.90	6	233	2.57%
2019/12/23	0	0.00	2	53.80	53.80	-2	233	-0.86%
2019/12/20	1	53.50	0	0.00	53.50	1	231	0.43%
2019/12/19	1	53.50	0	0.00	53.50	1	232	0.43%
2019/12/18	1	53.60	2	53.60	53.70	-1	234	-0.43%
2019/12/13	5	53.40	0	0.00	53.30	5	229	2.18%
2019/12/12	5	53.50	1	53.80	53.50	4	228	1.75%
2019/12/11	0	0.00	1	53.60	53.70	-1	229	-0.44%
2019/12/10	0	0.00	1	53.60	53.60	-1	227	-0.44%
2019/12/09	0	0.00	2	53.60	53.60	-2	228	-0.88%
2019/12/06	0	0.00	1	53.50	53.30	-1	230	-0.43%
2019/12/05	0	0.00	1	53.60	53.40	-1	230	-0.43%
2019/12/04	0	0.00	2	53.55	53.40	-2	230	-0.87%
2019/12/02	1	53.60	1	53.60	53.70	0	234	0.00%
2019/11/29	3	53.80	0	0.00	53.90	3	235	1.28%
2019/11/28	1	54.10	3	54.20	54.50	-2	222	-0.90%
2019/11/27	0	0.00	10	53.60	53.60	-10	219	-4.55%
2019/11/26	0	0.00	5.4	54.00	53.90	-5.4	222	-2.43%
2019/11/22	11	54.28	2	54.05	54.30	9	228	3.93%
2019/11/21	0	0.00	3	53.80	53.80	-3	227	-1.32%
2019/11/20	9	53.37	3	53.33	53.40	6	231	2.59%
2019/11/15	0	0.00	1	53.10	53.10	-1	242	-0.41%
2019/11/13	2	53.00	1	53.10	53.30	1	249	0.40%
2019/11/12	1	53.00	0	0.00	53.00	1	250	0.40%
2019/11/11	0	0.00	4	52.13	52.10	-4	249	-1.60%
2019/11/08	1	52.50	6	52.58	52.60	-5	246	-2.03%
2019/11/07	0	0.00	1	53.70	53.70	-1	234	-0.43%
2019/11/06	0	0.00	3	53.63	53.60	-3	234	-1.28%
2019/11/05	2	54.10	0	0.00	53.70	2	239	0.84%
2019/10/31	3	53.83	3	53.90	53.50	0	251	0.00%
2019/10/30	4	53.70	2	54.05	54.00	2	249	0.80%
2019/10/28	0	0.00	4	52.80	52.90	-4	248	-1.61%
2019/10/25	1	52.80	1	52.80	52.80	0	251	0.00%
2019/10/24	0	0.00	3	52.97	52.90	-3	257	-1.17%
2019/10/23	0	0.00	1	52.90	52.80	-1	280	-0.36%
2019/10/22	2	53.10	0	0.00	53.00	2	298	0.67%
2019/10/21	1	53.00	0	0.00	53.00	1	311	0.32%
2019/10/16	17	53.19	0	0.00	53.20	17	380	4.46%
2019/10/15	56	52.89	0	0.00	52.90	56	383	14.62%
2019/10/14	10	52.74	2	52.85	52.80	8	391	2.04%
2019/10/07	3	53.03	0	0.00	52.80	3	395	0.76%
2019/10/03	2	52.20	2	52.20	52.10	0	400	0.00%
2019/10/01	2	52.15	0	0.00	51.80	2	407	0.49%
2019/09/27	2	52.25	0	0.00	52.00	2	414	0.48%
2019/09/26	0	0.00	8	52.51	52.40	-8	411	-1.95%
2019/09/24	0	0.00	1	52.80	52.80	-1	415	-0.24%
2019/09/23	8	53.48	2	53.30	53.50	6	412	1.46%
2019/09/20	1	53.30	0	0.00	53.30	1	408	0.24%
2019/09/18	19	53.27	0	0.00	53.40	19	408	4.65%
2019/09/17	5	52.96	5	53.02	53.10	0	410	0.00%
2019/09/16	3	53.20	4	53.30	53.10	-1	412	-0.24%
2019/09/12	13	52.45	2	52.50	52.50	11	409	2.69%
2019/09/11	4	52.38	0	0.00	52.30	4	411	0.97%
2019/09/10	0	0.00	2	52.80	52.10	-2	414	-0.48%
2019/09/09	1	52.80	2	52.65	52.80	-1	411	-0.24%
2019/09/06	0	0.00	2	52.65	52.60	-2	411	-0.49%
2019/09/04	6	52.80	0	0.00	52.70	6	409	1.46%
2019/09/02	0	0.00	1	53.50	53.70	-1	413	-0.24%
2019/08/30	3	53.33	0	0.00	53.40	3	411	0.73%
2019/08/29	1	53.20	0	0.00	53.30	1	408	0.24%
2019/08/27	3	52.43	6	53.00	53.00	-3	406	-0.74%
2019/08/26	0	0.00	3	52.07	51.90	-3	400	-0.75%
2019/08/23	0	0.00	10	52.58	52.70	-10	396	-2.52%
2019/08/22	0	0.00	7	52.20	52.30	-7	391	-1.79%
2019/08/21	16	52.05	0	0.00	52.00	16	388	4.12%
2019/08/20	2	51.95	6	51.92	51.70	-4	392	-1.02%
2019/08/19	2	51.50	0	0.00	51.80	2	388	0.52%
2019/08/16	0	0.00	2	50.70	50.90	-2	382	-0.52%
2019/08/15	1	50.90	3	50.50	50.70	-2	380	-0.53%
2019/08/14	2	50.50	0	0.00	50.60	2	379	0.53%
2019/08/13	3	49.88	33	50.06	50.20	-30	378	-7.93%
2019/08/12	4	50.00	15	50.27	50.20	-11	378	-2.91%
2019/08/08	0	0.00	5	50.38	50.30	-5	383	-1.30%
2019/08/07	0	0.00	3	50.33	50.30	-3	383	-0.78%
2019/08/06	1	48.70	5	48.96	50.10	-4	380	-1.05%
2019/08/02	4	49.44	3	49.65	49.35	1	373	0.27%
2019/07/31	0	0.00	2	50.08	50.20	-2	368	-0.54%
2019/07/30	0	0.00	1	49.95	49.75	-1	365	-0.27%
2019/07/29	2	50.80	2	50.55	50.40	0	355	0.00%
2019/07/26	23	50.70	4	50.73	50.90	19	351	5.41%
2019/07/25	127	51.79	128	51.76	50.90	-1	345	-0.29%	大買/大賣/
2019/07/24	127	54.21	124	54.21	54.70	3	321	0.93%	大買/大賣/
2019/07/23	18	54.39	13	54.49	54.10	5	303	1.65%
2019/07/22	8	55.24	57	55.06	54.70	-49	287	-17.02%
2019/07/19	6	55.43	23	54.87	54.90	-17	268	-6.33%
2019/07/18	3	54.97	54	54.92	54.80	-51	255	-19.97%
2019/07/17	23	53.57	21	53.58	53.50	2	217	0.92%
2019/07/16	4	53.33	3	53.40	53.60	1	213	0.47%
2019/07/12	0	0.00	2	52.70	52.80	-2	200	-1.00%
2019/07/11	1	52.70	0	0.00	52.70	1	199	0.50%
2019/07/10	5	52.64	0	0.00	52.60	5	197	2.53%
2019/07/09	11	52.75	4	52.90	52.90	7	193	3.61%
2019/07/08	10	52.43	0	0.00	52.60	10	189	5.28%
2019/07/05	9	52.36	0	0.00	52.40	9	186	4.82%
2019/07/04	0	0.00	3	51.90	52.10	-3	183	-1.64%
2019/07/01	0	0.00	7	51.57	51.70	-7	174	-4.02%
2019/06/27	10	51.49	0	0.00	51.50	10	174	5.74%
2019/06/26	1	51.30	0	0.00	51.60	1	175	0.57%
2019/06/25	6	51.30	0	0.00	51.50	6	178	3.35%
2019/06/24	8	51.59	1	51.60	51.60	7	185	3.78%
2019/06/21	3	51.53	0	0.00	51.60	3	184	1.62%
2019/06/20	2	51.20	0	0.00	51.30	2	182	1.10%
2019/06/19	8	50.99	0	0.00	51.00	8	182	4.38%
2019/06/17	6	50.32	0	0.00	50.40	6	184	3.25%
2019/06/14	5	50.20	0	0.00	50.20	5	186	2.68%
2019/06/12	1	50.30	0	0.00	50.30	1	185	0.54%
2019/06/11	6	50.23	0	0.00	50.30	6	185	3.23%
2019/06/10	0	0.00	10	50.90	50.80	-10	176	-5.66%
2019/06/04	11	51.02	0	0.00	51.00	11	178	6.16%
2019/06/03	2	50.80	0	0.00	50.90	2	174	1.15%
2019/05/31	16	50.89	0	0.00	50.90	16	173	9.21%
2019/05/30	2	50.80	0	0.00	50.80	2	172	1.16%
2019/05/29	9	50.60	0	0.00	50.80	9	173	5.20%
2019/05/28	1	50.80	0	0.00	50.80	1	174	0.57%
2019/05/27	13	50.29	0	0.00	50.70	13	173	7.51%
2019/05/24	14	50.16	1	50.20	50.20	13	166	7.80%
2019/05/22	1	50.20	0	0.00	50.30	1	166	0.60%
2019/05/21	2	49.80	0	0.00	50.20	2	167	1.19%
2019/05/20	1	49.90	1	50.00	49.90	0	166	0.00%
2019/05/17	8	49.95	1	50.20	50.10	7	166	4.20%
2019/05/16	0	0.00	1	50.00	50.10	-1	172	-0.58%
2019/05/15	8	49.48	0	0.00	49.50	8	165	4.84%
2019/05/14	2	48.75	1	48.50	48.85	1	163	0.61%
2019/05/13	2	48.75	1	48.75	48.70	1	162	0.61%
2019/05/10	2	48.80	3	49.02	48.95	-1	163	-0.61%
2019/05/09	1	49.00	4	49.10	48.75	-3	165	-1.81%
2019/05/08	5	49.30	2	49.25	49.30	3	164	1.82%
2019/05/07	0.1	49.35	1.3	49.35	49.35	-1.2	168	-0.70%
2019/05/06	0	0.00	15	49.23	49.20	-15	170	-8.77%
2019/05/03	5	49.35	0	0.00	49.40	5	173	2.89%
2019/05/02	1	49.35	0	0.00	49.30	1	174	0.57%
2019/04/30	4	49.25	3	49.25	49.15	1	173	0.58%
2019/04/29	0	0.00	6	49.31	49.20	-6	173	-3.46%
2019/04/25	0	0.00	2	49.58	49.60	-2	174	-1.15%
2019/04/24	0	0.00	3	49.57	49.50	-3	176	-1.70%
2019/04/23	0	0.00	2	49.25	49.15	-2	176	-1.13%
2019/04/18	1	49.40	16	49.48	49.40	-15	185	-8.08%
2019/04/17	18	49.47	12	49.38	49.45	6	187	3.20%
2019/04/16	0	0.00	8	49.33	49.40	-8	188	-4.23%
2019/04/15	0	0.00	1	49.35	49.30	-1	191	-0.52%
2019/04/11	1	49.40	0	0.00	49.40	1	205	0.49%
2019/04/10	0	0.00	3	49.38	49.40	-3	204	-1.46%
2019/04/09	10	49.38	0	0.00	49.40	10	203	4.91%
2019/04/08	9	49.41	0	0.00	49.40	9	202	4.44%
2019/04/03	3	49.35	1	49.45	49.30	2	201	0.99%
2019/04/02	4	49.61	11	49.68	49.50	-7	199	-3.50%
2019/04/01	3	49.75	2	49.80	49.65	1	198	0.50%
2019/03/29	2	49.55	0	0.00	49.50	2	195	1.02%
2019/03/28	8	49.69	6.7	49.78	49.55	1.3	193	0.67%
2019/03/27	1	50.20	4	50.00	49.80	-3	189	-1.58%
2019/03/25	0	0.00	8	48.85	48.85	-8	179	-4.46%
2019/03/22	1	49.00	0	0.00	49.00	1	177	0.56%
2019/03/21	0	0.00	3	48.85	48.90	-3	175	-1.71%
2019/03/20	6	48.10	4	48.04	48.10	2	166	1.20%
2019/03/19	1	48.05	2	48.05	47.95	-1	168	-0.60%
2019/03/18	0	0.00	2	48.13	48.05	-2	166	-1.20%
2019/03/15	8	48.15	1	48.15	48.15	7	165	4.22%
2019/03/14	0	0.00	5	48.40	48.25	-5	165	-3.02%
2019/03/13	0	0.00	1	48.25	48.25	-1	166	-0.60%
2019/03/12	0	0.00	10	48.46	48.35	-10	167	-5.97%
2019/03/11	0	0.00	10	48.54	48.50	-10	167	-5.96%
2019/03/08	1	48.25	7	48.42	48.35	-6	168	-3.56%
2019/03/07	0	0.00	2	48.15	48.10	-2	165	-1.21%
2019/03/06	1	48.00	0	0.00	48.05	1	167	0.60%
2019/03/05	0	0.00	1	48.00	47.95	-1	166	-0.60%
2019/02/27	1	48.30	2	48.05	48.10	-1	163	-0.61%
2019/02/26	1	48.30	0	0.00	48.30	1	161	0.62%
2019/02/25	4	48.35	4	48.35	48.40	0	161	0.00%
2019/02/22	1	48.30	0	0.00	48.30	1	161	0.62%
2019/02/21	1	48.60	0	0.00	48.60	1	160	0.62%
2019/02/20	7	48.63	0	0.00	48.60	7	158	4.42%
2019/02/19	0	0.00	2	48.95	48.65	-2	157	-1.27%
2019/02/15	10	48.24	0	0.00	48.65	10	155	6.41%
2019/02/14	6	48.14	1	48.15	48.25	5	147	3.39%
2019/02/13	1	48.40	0	0.00	48.25	1	147	0.68%
2019/02/12	16	48.28	0	0.00	48.30	16	147	10.86%
2019/02/11	9	48.38	3	48.33	48.50	6	146	4.09%
2019/01/30	0	0.00	11	48.40	48.30	-11	145	-7.57%
2019/01/29	3	48.15	0	0.00	48.20	3	142	2.11%
2019/01/25	0	0.00	1	48.20	48.20	-1	133	-0.75%
2019/01/24	12	48.28	2	48.15	48.15	10	131	7.58%
2019/01/23	11	47.94	0	0.00	48.00	11	129	8.47%
2019/01/22	6	47.55	0	0.00	47.55	6	128	4.67%
2019/01/21	17	47.55	0	0.00	47.60	17	129	13.11%
2019/01/17	4	47.80	0	0.00	47.60	4	135	2.96%
2019/01/16	1	47.70	1	47.80	47.70	0	135	0.00%
2019/01/15	0	0.00	1	47.60	47.50	-1	135	-0.74%
2019/01/14	14	47.48	5	47.60	47.70	9	134	6.70%
2019/01/11	4	47.04	7	47.16	47.15	-3	129	-2.31%
2019/01/10	14	47.10	1	47.10	47.15	13	128	10.11%
2019/01/09	5	47.18	2	47.23	47.20	3	128	2.34%
2019/01/08	4	46.60	0	0.00	47.00	4	127	3.13%
2019/01/07	1	47.00	5	47.12	46.75	-4	128	-3.12%
2019/01/04	3	46.67	17	46.55	46.70	-14	129	-10.81%
2019/01/03	0	0.00	3	46.08	45.90	-3	126	-2.37%
2019/01/02	0	0.00	1	46.00	46.00	-1	127	-0.78%
2018/12/28	0	0.00	3	45.90	46.00	-3	128	-2.34%
2018/12/27	1	46.05	2	45.83	45.95	-1	131	-0.76%
2018/12/26	0	0.00	4	45.56	45.55	-4	132	-3.03%
2018/12/25	0	0.00	4	45.49	45.55	-4	134	-2.97%
2018/12/22	2	45.70	0	0.00	45.75	2	139	1.43%
2018/12/20	1	45.85	0	0.00	45.75	1	143	0.70%
2018/12/19	6	46.00	5	46.35	46.15	1	143	0.70%
2018/12/17	5	46.44	0	0.00	46.45	5	151	3.29%
2018/12/14	9	46.42	0	0.00	46.60	9	161	5.58%
2018/12/13	1	46.45	0	0.00	46.40	1	161	0.62%
2018/12/12	7	46.26	0	0.00	46.50	7	162	4.30%
2018/12/11	8	45.89	0	0.00	45.90	8	160	4.98%
2018/12/10	2	45.50	0	0.00	45.55	2	160	1.25%
2018/12/07	3	45.30	0	0.00	45.55	3	160	1.87%
2018/12/06	4	45.50	19	45.39	45.20	-15	161	-9.31%
2018/12/05	4	45.59	0	0.00	45.50	4	160	2.49%
2018/12/04	8	45.96	2	45.90	45.85	6	163	3.67%
2018/11/30	2	45.68	1	45.55	45.80	1	164	0.61%
2018/11/29	2	45.48	0	0.00	45.50	2	166	1.20%
2018/11/28	5	45.42	0	0.00	45.40	5	165	3.02%
2018/11/27	0	0.00	2	45.10	45.15	-2	165	-1.21%
2018/11/26	12	45.28	0	0.00	45.05	12	166	7.21%
2018/11/23	0	0.00	2	45.10	45.05	-2	166	-1.20%
2018/11/22	2	45.13	0	0.00	45.10	2	166	1.20%
2018/11/21	2	45.13	0	0.00	45.10	2	167	1.19%
2018/11/20	5	45.31	0	0.00	45.25	5	167	2.99%
2018/11/19	1	45.55	0	0.00	45.55	1	168	0.59%
2018/11/16	2	45.28	0	0.00	45.30	2	169	1.18%
2018/11/15	1	45.25	0	0.00	45.35	1	169	0.59%
2018/11/14	7	45.26	1	45.30	45.35	6	170	3.52%
2018/11/13	0	0.00	1	44.95	45.25	-1	171	-0.58%
2018/11/12	3	45.50	0	0.00	45.20	3	172	1.74%
2018/11/09	3	45.20	1	45.30	45.10	2	176	1.13%
2018/11/08	3	45.18	0	0.00	45.30	3	188	1.59%
2018/11/07	4	45.11	0	0.00	45.15	4	191	2.09%
2018/11/06	3	44.78	2	44.65	44.85	1	204	0.49%
2018/11/05	2	44.60	2	44.60	44.65	0	209	0.00%
2018/11/02	2	44.58	0	0.00	44.60	2	219	0.91%
2018/11/01	6	44.50	0	0.00	44.55	6	234	2.56%
2018/10/30	0	0.00	1	44.20	44.30	-1	249	-0.40%
2018/10/26	2	44.30	1	44.30	44.05	1	256	0.39%
2018/10/25	0	0.00	1	44.85	44.60	-1	256	-0.39%
2018/10/24	0	0.00	1	45.00	44.90	-1	255	-0.39%
2018/10/23	3	44.97	0	0.00	45.10	3	256	1.17%
2018/10/22	1	44.75	0	0.00	45.05	1	255	0.39%
2018/10/12	0	0.00	20	44.69	45.15	-20	258	-7.73%
2018/10/11	0	0.00	3	45.10	44.90	-3	259	-1.16%
2018/10/01	0	0.00	1	47.80	47.80	-1	293	-0.34%
2018/09/28	0	0.00	1	47.10	47.10	-1	295	-0.34%
2018/09/27	0	0.00	1	47.10	47.40	-1	300	-0.33%
2018/09/20	1	47.80	0	0.00	47.60	1	307	0.32%
2018/09/19	13	46.73	1	46.60	46.60	12	299	4.01%
2018/09/18	1	46.50	0	0.00	46.55	1	300	0.33%
2018/09/12	0	0.00	1	46.35	46.30	-1	316	-0.32%
2018/09/10	0.1	47.30	8	46.66	46.15	-7.9	327	-2.41%
2018/09/07	0	0.00	1	47.00	46.90	-1	328	-0.30%
2018/09/06	1	47.00	1	47.05	47.05	0	339	0.00%
2018/09/03	0	0.00	0.2	47.40	47.35	-0.2	399	-0.05%
2018/08/29	0	0.00	0.2	47.75	47.75	-0.2	410	-0.06%
2018/08/28	0	0.00	1	47.50	47.55	-1	413	-0.24%
2018/08/27	0	0.00	1	47.25	47.40	-1	417	-0.24%
2018/08/24	0	0.00	2	47.15	47.15	-2	422	-0.47%
2018/08/23	0	0.00	3	47.25	47.15	-3	426	-0.70%
2018/08/21	0.2	47.40	0	0.00	47.30	0.2	438	0.03%
2018/08/17	0.3	47.55	0.5	47.55	47.55	-0.2	453	-0.04%
2018/08/16	4	47.04	0	0.00	47.50	4	459	0.87%
2018/08/13	0	0.00	3	48.68	48.15	-3	458	-0.65%
2018/08/10	1	48.05	0	0.00	48.15	1	457	0.22%
2018/08/09	0	0.00	14	48.14	48.05	-14	459	-3.05%
2018/08/08	11	50.59	0	0.00	50.50	11	463	2.37%
2018/08/07	2	50.65	0	0.00	50.70	2	459	0.44%
2018/08/06	2	50.60	0	0.00	50.90	2	464	0.43%
2018/08/01	1	50.00	0	0.00	50.10	1	510	0.20%
2018/07/31	0	0.00	10	50.06	50.20	-10	530	-1.88%
2018/07/30	0	0.00	2	50.20	50.20	-2	636	-0.31%
2018/07/27	0.1	50.20	0	0.00	50.20	0.1	680	0.01%
2018/07/26	0	0.00	1	50.20	50.20	-1	715	-0.14%
2018/07/24	1	49.50	0	0.00	50.40	1	734	0.14%
2018/07/23	1	49.80	0	0.00	49.85	1	740	0.14%
2018/07/18	9	50.63	0	0.00	50.80	9	768	1.17%
2018/07/17	3	50.80	20	50.80	51.10	-17	798	-2.13%
2018/07/13	20	51.10	4	51.10	51.20	16	798	2.00%
2018/07/12	0	0.00	5	50.58	51.00	-5	792	-0.63%
2018/07/11	0	0.00	2	49.20	49.55	-2	774	-0.26%
2018/07/10	2	49.73	0	0.00	49.60	2	776	0.26%
2018/07/09	2	49.00	1	49.50	49.45	1	777	0.13%
2018/07/06	2.1	48.23	10	48.51	48.65	-7.9	778	-1.01%
2018/07/04	1	49.35	0	0.00	49.40	1	791	0.13%
2018/07/03	0	0.00	4	50.63	50.00	-4	841	-0.48%
2018/07/02	5	51.00	4	50.80	50.60	1	842	0.12%
2018/06/29	0	0.00	1	50.60	50.60	-1	850	-0.12%
2018/06/27	4	50.35	0	0.00	50.50	4	881	0.45%
2018/06/15	1	51.40	0	0.00	51.40	1	959	0.10%
2018/06/14	1	51.40	10	51.50	51.40	-9	972	-0.93%
2018/06/13	12	52.53	1	53.40	51.90	11	967	1.14%
2018/06/11	0	0.00	1	50.40	50.20	-1	906	-0.11%
2018/06/06	1	50.30	1	50.60	50.30	0	900	0.00%
2018/06/05	7	50.26	7	50.71	50.30	0	899	0.00%
2018/06/04	0	0.00	2	50.75	50.60	-2	897	-0.22%
2018/05/31	0	0.00	1	50.70	50.70	-1	887	-0.11%
2018/05/30	0	0.00	31	49.65	50.20	-31	882	-3.51%
2018/05/29	1	49.75	14	49.82	49.90	-13	871	-1.49%
2018/05/28	4	49.93	3	49.85	50.00	1	868	0.12%
2018/05/25	3	50.50	1	51.00	50.40	2	857	0.23%
2018/05/23	0	0.00	1	50.10	50.80	-1	844	-0.12%
2018/05/22	0	0.00	1	50.10	50.10	-1	836	-0.12%
2018/05/21	2	50.25	0	0.00	50.40	2	831	0.24%
2018/05/17	26	50.37	0	0.00	49.90	26	818	3.18%
2018/05/16	21	50.73	1	50.00	50.30	20	811	2.46%
2018/05/15	14	50.66	10	50.71	50.90	4	799	0.50%
2018/05/14	11	50.76	2	51.00	50.50	9	798	1.13%
2018/05/10	3	51.27	2	51.40	51.20	1	775	0.13%
2018/05/09	3	51.87	4	51.95	51.50	-1	762	-0.13%
2018/05/08	8	51.15	3	50.70	50.90	5	726	0.69%
2018/05/07	25	51.66	34	51.92	51.80	-9	702	-1.28%
2018/05/04	2	49.80	3	50.60	50.50	-1	598	-0.17%
2018/05/03	4	48.91	5	49.36	49.20	-1	555	-0.18%
2018/05/02	0	0.00	4	49.35	49.20	-4	521	-0.77%
2018/04/30	3	49.13	10	48.98	49.10	-7	514	-1.36%
2018/04/27	0	0.00	7	48.00	48.20	-7	505	-1.38%
2018/04/25	6	47.95	1	48.00	48.50	5	496	1.01%
2018/04/24	14	49.10	3	49.70	48.50	11	491	2.24%
2018/04/23	1	49.50	11	48.88	50.00	-10	478	-2.09%
2018/04/20	0	0.00	7	48.50	48.40	-7	454	-1.54%
2018/04/19	5	48.31	1	48.80	48.50	4	475	0.84%
2018/04/17	3	47.70	0	0.00	47.65	3	469	0.64%
2018/04/16	0	0.00	1	48.10	48.30	-1	464	-0.22%
2018/04/13	1	48.80	0	0.00	48.80	1	458	0.22%
2018/04/12	1.2	48.96	1	49.00	48.80	0.2	455	0.04%
2018/04/11	3.2	48.65	0.1	48.90	48.70	3	452	0.67%
2018/04/10	19	49.38	1	48.95	48.90	18	445	4.04%
2018/04/09	1	50.00	9	49.69	49.65	-8	426	-1.88%
2018/04/03	16	47.98	0.2	48.25	48.20	15.8	373	4.24%
2018/04/02	4	48.26	2	49.20	48.20	2	367	0.54%
2018/03/31	9	48.21	0	0.00	48.70	9	357	2.51%
2018/03/30	2	48.18	1	48.15	48.25	1	339	0.29%
2018/03/29	3	48.42	5	48.46	48.35	-2	327	-0.61%
2018/03/28	8	47.29	10.1	47.65	47.60	-2.1	292	-0.72%
2018/03/27	11	46.51	9	47.20	46.75	2	266	0.75%
2018/03/26	6	45.82	3	46.60	46.80	3	259	1.16%
2018/03/22	11	46.54	0	0.00	45.90	11	237	4.64%
2018/03/21	4	46.70	8	46.52	46.40	-4	232	-1.72%
2018/03/20	3	46.52	0	0.00	46.55	3	225	1.33%
2018/03/19	3	46.17	0	0.00	46.30	3	212	1.41%
2018/03/16	1	45.85	0	0.00	45.85	1	220	0.45%
2018/03/13	2	45.73	0	0.00	45.70	2	227	0.88%
2018/03/08	4	45.20	0	0.00	45.15	4	238	1.68%
2018/03/07	1	45.10	0	0.00	44.90	1	237	0.42%
2018/03/02	0	0.00	1	44.65	44.70	-1	245	-0.41%
2018/02/09	0	0.00	2	43.62	43.95	-2	286	-0.72%
2018/02/07	5	44.35	5	44.35	44.35	0	284	0.00%
2018/02/06	0	0.00	3	44.40	44.00	-3	283	-1.06%
2018/02/02	0	0.00	1	45.70	45.80	-1	276	-0.36%
2018/01/22	0	0.00	1	46.10	46.05	-1	267	-0.37%
2018/01/17	29	45.71	10	45.65	45.65	19	256	7.40%
2018/01/15	0	0.00	3	46.27	46.15	-3	247	-1.21%
2018/01/12	0	45.25	0	0.00	45.30	0	223	0.00%
2018/01/09	0	0.00	2	45.18	45.15	-2	220	-0.91%
2018/01/08	0	0.00	2	45.20	45.20	-2	221	-0.90%