志強-KY (6768)-凱基-台北券商分點個股進出

台股 » 個股 » 志強-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

志強-KY

(6768)

可現股當沖

股價
148.5
漲跌
▼1.0
漲幅
-0.67%
成交量
1,114張
產業
上市運動休閒
29人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

志強-KY (6768)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	105	147.73	61	148.05	149.50	44	1,743	2.53%	大買/
2024/11/19	289.1	142.64	184	143.79	148.50	105.1	1,724	6.09%	大買/大賣/鉅額交易
2024/11/18	313	140.33	253	141.08	140.00	60	1,680	3.57%	大買/大賣/
2024/11/15	647.1	137.20	457	143.07	137.00	190.1	1,619	11.73%	大買/大賣/鉅額交易
2024/11/14	323	148.35	499	150.31	147.00	-176	1,498	-11.74%	大買/大賣/鉅額交易
2024/11/13	367	148.35	394	148.73	147.00	-27	1,408	-1.92%	大買/大賣/
2024/11/12	422	145.34	475	146.52	142.50	-53	1,318	-4.02%	大買/大賣/
2024/11/11	308	144.57	288	145.11	146.50	20	1,265	1.58%	大買/大賣/
2024/11/08	119	141.66	168	141.65	140.50	-49	1,217	-4.02%	大買/大賣/
2024/11/07	243	145.10	212.3	145.81	144.50	30.7	1,184	2.59%	大買/大賣/
2024/11/06	719.3	145.59	754	146.22	146.00	-34.7	1,113	-3.12%	大買/大賣/
2024/11/05	287	140.23	400	142.47	139.00	-113	959	-11.78%	大買/大賣/鉅額交易
2024/11/04	316.1	134.89	602	137.48	143.50	-286	880	-32.49%	大買/大賣/鉅額交易
2024/11/01	208	122.87	348	123.25	130.50	-140	760	-18.41%	大買/大賣/鉅額交易
2024/10/30	70	115.50	123	116.96	119.00	-53	697	-7.60%	大賣/
2024/10/29	51	112.68	30	113.43	114.00	21	684	3.07%
2024/10/28	19	113.66	24	114.46	113.50	-5	700	-0.71%
2024/10/25	54	114.85	29	114.57	115.50	25	707	3.53%
2024/10/24	56	116.19	86	116.37	116.50	-30	734	-4.09%
2024/10/23	25	113.52	61	113.80	115.50	-36	754	-4.77%
2024/10/22	76	111.33	78	112.96	113.00	-2	749	-0.27%
2024/10/21	98	115.12	144	116.83	114.00	-46	748	-6.15%	大賣/
2024/10/18	127	112.89	65	111.72	112.50	62	726	8.53%	大買/
2024/10/17	89	114.70	185	115.31	112.50	-96	707	-13.58%	大賣/
2024/10/16	198	109.52	59	109.39	112.00	139	683	20.34%	大買/鉅額交易
2024/10/15	42	106.86	112	106.08	105.00	-70	653	-10.72%	大賣/
2024/10/14	103	101.28	68	103.42	105.50	35	639	5.48%	大買/
2024/10/11	58	98.42	43	98.91	98.00	15	620	2.42%
2024/10/09	18	99.04	16	99.18	98.60	2	616	0.32%
2024/10/08	109	99.33	21	99.59	99.50	88	615	14.29%	大買/
2024/10/07	57	101.82	54	103.07	100.00	3	611	0.49%
2024/10/04	51	103.62	41	106.10	104.50	10	601	1.66%
2024/10/01	28	105.21	48	105.95	106.00	-20	597	-3.35%
2024/09/30	34	106.91	64	107.53	105.50	-30	594	-5.05%
2024/09/27	89	108.13	104	109.40	107.50	-15	592	-2.53%	大賣/
2024/09/26	160	106.23	110	105.90	106.50	50	572	8.73%	大買/大賣/
2024/09/25	145	104.50	165	104.53	102.50	-20	548	-3.65%	大買/大賣/
2024/09/24	132.1	104.20	247	105.30	108.00	-114.9	526	-21.83%	大買/大賣/鉅額交易
2024/09/23	140	96.56	87	97.21	99.50	53	487	10.86%	大買/
2024/09/20	23	89.89	33	89.96	90.50	-10	469	-2.13%
2024/09/19	4	89.30	16	88.91	88.80	-12	478	-2.51%
2024/09/18	5	90.14	15	89.76	89.40	-10	486	-2.05%
2024/09/16	10	90.10	4	89.60	89.70	6	500	1.20%
2024/09/13	3	90.30	7	91.07	90.70	-4	507	-0.79%
2024/09/12	20	90.39	20	90.92	90.70	0	507	0.00%
2024/09/11	98	88.77	42	90.51	90.20	56	505	11.08%
2024/09/10	9	87.60	18.1	87.64	87.00	-9.1	497	-1.83%
2024/09/09	8.1	86.57	20	86.92	88.40	-11.9	497	-2.39%
2024/09/06	16	87.44	23	87.64	88.40	-7	500	-1.40%
2024/09/05	44	86.19	16	86.81	86.60	28	503	5.56%
2024/09/04	15	83.37	34	83.87	83.80	-19	505	-3.76%
2024/09/03	3	86.70	20	86.29	86.40	-17	504	-3.37%
2024/09/02	21	87.14	14	86.90	86.90	7	507	1.38%
2024/08/30	35	86.03	24	85.80	86.50	11	511	2.15%
2024/08/29	24	85.17	60.1	85.59	86.00	-36.1	516	-7.00%
2024/08/28	2	84.20	33.1	84.38	84.50	-31.1	512	-6.07%
2024/08/27	76	83.21	49	83.46	84.00	27	513	5.25%
2024/08/26	25	85.08	38	84.93	84.50	-13	514	-2.53%
2024/08/23	6	84.17	17	84.15	84.20	-11	520	-2.11%
2024/08/22	34	84.04	28	84.43	84.60	6	531	1.13%
2024/08/21	11.2	86.80	117	86.55	84.70	-105.8	535	-19.76%	大賣/鉅額交易
2024/08/20	61	88.88	19	88.68	88.40	42	547	7.68%
2024/08/19	10	87.43	15	87.09	86.80	-5	551	-0.91%
2024/08/16	73	88.32	36	88.37	87.50	37	559	6.62%
2024/08/15	3	87.50	55	88.41	86.70	-52	565	-9.20%
2024/08/14	8	89.70	6	89.78	90.00	2	574	0.35%
2024/08/13	13	89.44	60	90.06	89.90	-47	595	-7.90%
2024/08/12	20	91.24	45	90.04	90.00	-25	622	-4.01%
2024/08/09	38	92.73	14	92.09	91.40	24	636	3.77%
2024/08/08	19	89.99	30	90.23	90.50	-11	652	-1.69%
2024/08/07	37	90.63	32	93.05	93.60	5	661	0.76%
2024/08/06	102	89.75	64	91.08	87.50	38	667	5.70%	大買/
2024/08/05	10	94.98	21	95.13	94.00	-11	673	-1.63%
2024/08/02	23	100.65	26	100.65	100.50	-3	684	-0.44%
2024/08/01	120	102.21	28	102.71	104.00	92	690	13.33%	大買/
2024/07/31	211	102.03	90	102.11	101.00	121	686	17.63%	大買/鉅額交易
2024/07/30	132	96.90	88	97.37	98.80	44	680	6.46%	大買/
2024/07/29	120	98.61	295	99.45	98.00	-175	671	-26.07%	大買/大賣/鉅額交易
2024/07/26	206	93.36	43	96.30	97.50	163	633	25.71%	大買/鉅額交易
2024/07/23	23	88.70	26	89.18	88.70	-3	606	-0.49%
2024/07/22	115	90.81	59	91.03	88.20	56	611	9.16%	大買/
2024/07/19	59	87.83	39	88.15	89.10	20	626	3.19%
2024/07/18	34	85.51	2	86.40	87.00	32	641	4.99%
2024/07/17	40	84.86	17.1	85.54	85.70	22.9	648	3.53%
2024/07/16	1.1	83.64	12	83.93	83.60	-10.9	644	-1.69%
2024/07/15	3	84.53	7	84.86	84.80	-4	648	-0.62%
2024/07/12	1	85.60	12	85.37	85.60	-11	657	-1.67%
2024/07/11	30	85.00	44	85.64	86.00	-14	661	-2.12%
2024/07/10	26	85.07	10.1	85.01	85.00	15.9	663	2.40%
2024/07/09	76	84.75	77	84.36	84.40	-1	661	-0.15%
2024/07/08	1.1	83.35	56	83.72	83.30	-54.9	658	-8.33%
2024/07/05	72	83.60	19	83.68	84.00	53	661	8.01%
2024/07/04	28	83.58	35	83.64	82.60	-7	658	-1.06%
2024/07/03	23	85.72	66	84.91	84.30	-43	665	-6.46%
2024/07/02	111	88.18	54	88.04	87.20	57	661	8.62%	大買/
2024/07/01	37	89.84	40	90.26	89.00	-3	658	-0.46%
2024/06/28	106	90.58	65	90.76	91.50	41	657	6.24%	大買/
2024/06/27	0	0.00	39	91.79	91.10	-39	651	-5.99%
2024/06/26	24	97.78	82	97.49	97.30	-58	648	-8.94%
2024/06/25	15	98.41	29	98.50	98.60	-14	644	-2.17%
2024/06/24	72	97.71	52	97.80	97.70	20	630	3.17%
2024/06/21	134	94.61	36.2	95.83	96.40	97.8	622	15.72%	大買/
2024/06/20	16.5	90.72	38	90.27	91.80	-21.5	608	-3.53%
2024/06/19	39	91.81	11	91.65	91.30	28	601	4.65%
2024/06/18	5	92.10	39	92.13	91.80	-34	602	-5.64%
2024/06/17	35	91.91	45	91.99	92.10	-10	604	-1.65%
2024/06/14	12	93.44	11	93.81	92.90	1	601	0.17%
2024/06/13	39.2	92.82	46	93.85	93.90	-6.8	601	-1.13%
2024/06/12	38	94.82	33	95.12	94.70	5	597	0.84%
2024/06/11	21.5	96.11	42	95.68	95.00	-20.5	592	-3.46%
2024/06/07	12	96.57	12	97.08	96.70	0	592	0.00%
2024/06/06	9	97.67	40	97.63	97.00	-31	595	-5.21%
2024/06/05	47	98.15	41	97.80	97.80	6	606	0.99%
2024/06/04	45	95.89	37	96.74	96.80	8	608	1.31%
2024/06/03	9	94.62	16	94.65	95.30	-7	608	-1.15%
2024/05/31	17	94.56	58	94.91	94.80	-41	620	-6.61%
2024/05/30	29	93.24	78	94.46	94.60	-49	621	-7.88%
2024/05/29	17	97.38	75	97.53	96.60	-58	615	-9.43%
2024/05/28	109	96.54	90	96.79	97.60	19	609	3.12%	大買/
2024/05/27	75	95.45	56	96.21	94.90	19	600	3.17%
2024/05/24	151	94.84	139	95.73	96.40	12	598	2.01%	大買/大賣/
2024/05/23	36	92.49	109	92.99	93.60	-73	594	-12.28%	大賣/
2024/05/22	21	93.76	42	92.56	92.00	-21	592	-3.55%
2024/05/21	33	94.49	70	94.67	93.80	-37	592	-6.25%
2024/05/20	81	94.30	80	94.96	95.90	1	583	0.17%
2024/05/17	93	94.77	88	95.26	95.70	5	570	0.88%
2024/05/16	475	97.93	139	96.97	98.60	336	548	61.21%	大買/大賣/鉅額交易
2024/05/15	177	94.64	69	94.44	94.90	108	518	20.82%	大買/鉅額交易
2024/05/14	110	93.79	59	93.17	93.00	51	500	10.20%	大買/
2024/05/13	62	91.77	83	91.64	92.30	-21	481	-4.36%
2024/05/10	139	91.51	18	91.63	91.80	121	472	25.61%	大買/鉅額交易
2024/05/09	119	91.29	93	91.51	91.40	26	463	5.61%	大買/
2024/05/08	140	88.28	144	88.60	89.80	-4	442	-0.90%	大買/大賣/
2024/05/07	65	87.61	42	87.93	88.40	23	422	5.45%
2024/05/06	76	85.31	70	85.64	86.50	6	407	1.47%
2024/05/03	128	85.00	105	85.74	85.40	23	396	5.80%	大買/大賣/
2024/05/02	53	86.86	39	86.84	86.80	14	378	3.70%
2024/04/30	54	86.50	20	87.18	87.00	34	373	9.10%
2024/04/29	55	87.89	64	87.90	86.80	-9	368	-2.44%
2024/04/26	7	86.43	70	87.12	87.00	-63	355	-17.72%
2024/04/25	80	85.84	139	86.25	86.40	-59	344	-17.13%	大賣/
2024/04/24	42	83.52	80	83.74	83.80	-38	315	-12.06%
2024/04/23	92	80.66	8	81.70	81.70	84	294	28.55%
2024/04/22	1	78.00	20	79.19	79.00	-19	281	-6.75%
2024/04/19	7	78.89	16	79.18	79.30	-9	278	-3.23%
2024/04/18	52	79.08	11	79.81	79.90	41	273	15.00%
2024/04/17	10	77.41	3	78.00	78.00	7	262	2.67%
2024/04/16	78	75.07	18	75.36	75.20	60	256	23.37%
2024/04/15	4	77.30	10	77.19	76.80	-6	251	-2.39%
2024/04/12	5	77.44	6	76.80	77.60	-1	249	-0.40%
2024/04/11	2	77.95	59	77.21	76.50	-57	246	-23.13%
2024/04/10	30	78.34	4	78.33	78.50	26	241	10.79%
2024/04/09	65	78.24	3	77.90	77.90	62	237	26.06%
2024/04/08	16	76.23	4	76.10	76.60	12	226	5.29%
2024/04/03	0	0.00	13	75.82	75.80	-13	222	-5.84%
2024/04/02	3	74.77	5	75.26	75.90	-2	221	-0.90%
2024/04/01	4	74.33	0	0.00	74.40	4	217	1.84%
2024/03/29	1	74.00	1	74.10	74.10	0	217	0.00%
2024/03/28	4	74.00	42	74.03	74.20	-38	216	-17.56%
2024/03/27	6	74.55	1	74.60	74.60	5	213	2.34%
2024/03/26	14	74.71	7	74.90	74.70	7	213	3.28%
2024/03/25	19	74.65	4	74.83	75.00	15	212	7.07%
2024/03/22	0	0.00	16	74.77	74.30	-16	210	-7.60%
2024/03/21	20	74.46	2	74.60	74.60	18	209	8.59%
2024/03/20	44	74.29	0	0.00	74.20	44	206	21.29%
2024/03/19	16	74.12	2	74.00	74.20	14	204	6.85%
2024/03/18	38	73.85	9	73.83	74.20	29	202	14.29%
2024/03/15	13	74.07	7	74.33	73.90	6	201	2.98%
2024/03/14	15	74.67	15	74.70	74.70	0	199	0.00%
2024/03/13	73	74.79	6	75.10	74.90	67	201	33.33%
2024/03/12	31	74.91	22	75.41	74.80	9	199	4.51%
2024/03/11	48	74.53	1	74.40	74.70	47	194	24.11%
2024/03/08	118	73.11	16	73.33	73.40	102	180	56.65%	大買/鉅額交易
2024/03/07	38	72.84	5	72.70	72.70	33	172	19.19%
2024/03/06	31	73.28	26	73.78	73.70	5	164	3.04%
2024/03/05	29	72.02	4	72.25	72.20	25	152	16.42%
2024/03/04	3	71.90	2	71.90	71.90	1	148	0.67%
2024/03/01	15	72.20	3	72.13	72.00	12	145	8.24%
2024/02/29	18	71.94	6	72.13	72.40	12	142	8.45%
2024/02/27	43	71.63	13	71.82	71.50	30	138	21.60%
2024/02/26	73	72.77	55	72.85	72.70	18	132	13.57%
2024/02/23	6	71.08	6	70.90	70.90	0	114	0.00%
2024/02/22	24	69.93	6	70.88	71.00	18	106	16.84%
2024/02/21	28	68.95	3	68.63	68.80	25	97	25.76%
2024/02/20	17	68.00	2	68.10	68.00	15	93	16.09%
2024/02/19	11	68.10	2	68.20	68.20	9	90	9.90%
2024/02/16	16	68.21	4	68.38	68.10	12	89	13.39%
2024/02/15	12	68.23	6	67.93	67.90	6	87	6.82%
2024/02/05	8	68.54	0	0.00	68.40	8	85	9.31%
2024/02/02	32	68.61	4	68.85	68.70	28	85	32.72%
2024/02/01	1	69.10	17	69.44	69.10	-16	82	-19.38%
2024/01/31	13	68.76	1	68.50	68.80	12	75	15.96%
2024/01/30	18	68.07	16	68.03	67.90	2	67	2.95%
2024/01/29	19	66.04	0	0.00	66.60	19	61	30.70%
2024/01/26	16	65.00	0	0.00	65.30	16	59	26.80%
2024/01/25	4	65.58	1	65.20	65.20	3	60	4.99%
2024/01/24	2	64.70	1	65.00	64.70	1	59	1.69%
2024/01/23	5	64.70	5	65.08	64.50	0	59	0.00%
2024/01/22	2	64.60	1	64.70	64.50	1	59	1.69%
2024/01/19	3	64.57	13	64.43	64.70	-10	58	-16.95%
2024/01/18	13	64.45	2	64.60	64.40	11	58	18.81%
2024/01/17	3	65.10	27	65.05	64.90	-24	57	-41.61%
2024/01/16	3	65.70	16	65.54	65.60	-13	57	-22.73%
2024/01/15	0	0.00	4	66.05	66.20	-4	56	-7.12%
2024/01/12	0	0.00	2	66.20	66.00	-2	57	-3.47%
2024/01/11	0	0.00	1	66.20	66.20	-1	59	-1.69%
2024/01/10	0	0.00	3	66.23	66.20	-3	60	-4.94%
2024/01/09	0	0.00	5	66.18	66.10	-5	61	-8.19%
2024/01/08	0	0.00	1	66.50	66.50	-1	61	-1.62%
2024/01/05	0	0.00	1	66.60	66.60	-1	61	-1.63%
2024/01/04	1	66.80	1	67.40	66.50	0	63	0.00%
2024/01/03	1	66.80	1	66.80	66.80	0	70	0.00%
2024/01/02	0	0.00	3	66.97	67.20	-3	71	-4.21%
2023/12/29	0	0.00	2	66.90	66.90	-2	77	-2.57%
2023/12/28	0	0.00	2	66.95	67.00	-2	80	-2.50%
2023/12/27	10	66.99	2	67.10	67.10	8	79	10.01%
2023/12/26	9	66.97	3	66.87	67.20	6	79	7.54%
2023/12/25	0	0.00	2	66.60	66.60	-2	79	-2.52%
2023/12/22	0	0.00	3	66.93	66.80	-3	79	-3.76%
2023/12/21	1	67.00	1	67.10	67.10	0	80	0.00%
2023/12/20	1	66.90	4	67.30	67.30	-3	81	-3.67%
2023/12/19	0	0.00	13	67.17	67.20	-13	82	-15.79%
2023/12/18	1	67.10	8	67.31	67.40	-7	82	-8.48%
2023/12/15	0	0.00	1	67.40	67.40	-1	81	-1.22%
2023/12/14	2	67.25	1	67.40	67.40	1	82	1.21%
2023/12/13	1	67.20	7	67.00	67.00	-6	82	-7.29%
2023/12/12	12	67.11	1	67.80	67.80	11	82	13.39%
2023/12/11	1	67.30	2	67.50	67.60	-1	81	-1.23%
2023/12/08	15	66.97	1	66.90	67.20	14	82	17.06%
2023/12/07	11	67.01	11	66.50	66.30	0	78	0.00%
2023/12/06	2	65.50	1	65.50	65.50	1	74	1.33%
2023/12/05	4	65.50	1	65.60	65.60	3	74	4.02%
2023/12/04	6	65.60	0	0.00	65.50	6	74	8.03%
2023/12/01	1	65.30	0	0.00	65.80	1	74	1.34%
2023/11/30	2	65.25	1	65.30	65.30	1	74	1.35%
2023/11/29	5	65.18	0	0.00	65.00	5	76	6.56%
2023/11/28	10	64.89	3	65.23	65.10	7	75	9.25%
2023/11/27	2	64.55	2	64.60	64.40	0	75	0.00%
2023/11/24	3	64.53	0	0.00	64.40	3	75	3.95%
2023/11/23	4	64.78	1	64.70	64.50	3	75	3.97%
2023/11/22	2	65.10	0	0.00	65.00	2	75	2.66%
2023/11/21	15	65.38	1	65.60	65.60	14	75	18.56%
2023/11/20	12	65.37	3	65.33	65.40	9	76	11.71%
2023/11/17	8	65.14	1	65.30	65.30	7	79	8.76%
2023/11/16	5	64.98	0	0.00	64.90	5	79	6.26%
2023/11/15	13	64.95	2	65.05	64.90	11	79	13.84%
2023/11/14	0	0.00	1	64.60	64.60	-1	79	-1.26%
2023/11/13	0	0.00	1	65.00	65.00	-1	78	-1.27%
2023/11/10	2	64.85	2	64.65	64.60	0	80	0.00%
2023/11/09	9	65.70	0	0.00	65.30	9	80	11.25%
2023/11/08	1	66.30	2	66.30	66.20	-1	81	-1.22%
2023/11/07	3	65.87	1	66.00	66.00	2	83	2.41%
2023/11/06	11	66.15	2	66.20	66.30	9	83	10.77%
2023/11/03	6	66.08	1	66.20	66.20	5	83	5.98%
2023/11/02	12	65.82	1	66.20	66.20	11	83	13.10%
2023/11/01	2	65.50	1	66.20	66.20	1	83	1.19%
2023/10/31	5	65.62	3	66.17	66.00	2	84	2.38%
2023/10/30	2	65.85	2	66.15	66.10	0	86	0.00%
2023/10/27	2	64.50	1	65.20	65.20	1	86	1.16%
2023/10/25	2	65.75	3	66.40	66.20	-1	90	-1.11%
2023/10/24	1	65.20	1	65.80	65.80	0	91	0.00%
2023/10/23	4	65.95	0	0.00	65.70	4	92	4.33%
2023/10/20	9	65.20	9	65.81	66.30	0	93	0.00%
2023/10/19	7	66.76	5	66.46	66.30	2	94	2.11%
2023/10/18	3	66.40	1	67.30	67.30	2	93	2.13%
2023/10/17	7	66.74	0	0.00	66.90	7	92	7.55%
2023/10/16	11	66.87	0	0.00	66.60	11	94	11.66%
2023/10/13	7	67.66	5	67.90	67.30	2	94	2.13%
2023/10/12	17	67.72	1	67.90	67.90	16	95	16.79%
2023/10/11	43	66.50	24	67.34	67.40	19	96	19.66%
2023/10/06	7	65.74	10	66.07	66.70	-3	93	-3.20%
2023/10/05	15	65.95	11	66.48	66.00	4	95	4.20%
2023/10/04	4	64.75	5	65.62	64.10	-1	92	-1.08%
2023/10/03	3	65.87	5	66.06	66.10	-2	91	-2.20%
2023/10/02	4	65.60	1	65.80	65.70	3	93	3.20%
2023/09/28	6	65.55	5	65.78	65.70	1	97	1.03%
2023/09/27	1	65.40	2	65.90	65.80	-1	99	-1.00%
2023/09/26	5	66.16	1	66.30	66.30	4	101	3.96%
2023/09/25	5	66.36	4	66.53	66.40	1	102	0.98%
2023/09/22	15	64.87	6	65.87	65.80	9	101	8.90%
2023/09/21	3	65.43	7	65.67	65.80	-4	101	-3.94%
2023/09/20	3	66.20	5	66.34	66.20	-2	109	-1.83%
2023/09/19	8	66.15	1	66.60	66.50	7	116	6.00%
2023/09/18	17	65.97	1	66.00	66.00	16	117	13.62%
2023/09/15	4	65.85	5	65.72	65.80	-1	118	-0.84%
2023/09/14	4	65.95	3	66.07	65.80	1	120	0.83%
2023/09/13	9	64.77	3	65.20	65.60	6	122	4.91%
2023/09/12	3	64.47	2	64.35	64.40	1	121	0.82%
2023/09/11	5	64.50	5	64.42	63.90	0	123	0.00%
2023/09/08	12	64.47	3	64.47	64.60	9	124	7.24%
2023/09/07	5	64.18	5	64.12	64.00	0	125	0.00%
2023/09/06	4	64.35	2	64.65	64.30	2	126	1.58%
2023/09/05	4	65.08	1	65.00	65.00	3	128	2.33%
2023/09/04	39	65.39	4	64.85	65.00	35	129	27.02%
2023/09/01	12	64.25	3	64.33	64.20	9	130	6.91%
2023/08/31	9	63.87	4	63.85	63.70	5	131	3.80%
2023/08/30	34	63.71	1	64.00	63.90	33	133	24.74%
2023/08/29	3	62.83	2	62.80	63.10	1	133	0.75%
2023/08/28	3	62.80	6	62.87	62.90	-3	142	-2.11%
2023/08/25	6	62.82	21	62.97	62.80	-15	143	-10.48%
2023/08/24	17	63.51	7	63.90	63.40	10	143	6.97%
2023/08/23	12	64.23	17	63.82	64.60	-5	141	-3.52%
2023/08/22	3	62.17	3	62.33	62.40	0	139	0.00%
2023/08/21	6	62.37	1	61.80	62.50	5	140	3.57%
2023/08/18	2	61.75	14	61.60	61.60	-12	140	-8.56%
2023/08/17	7	61.63	2	61.80	61.60	5	140	3.55%
2023/08/16	10	61.87	3	62.17	61.30	7	141	4.95%
2023/08/15	4	62.33	10	62.68	62.40	-6	140	-4.27%
2023/08/14	3	62.70	13	62.50	62.10	-10	140	-7.14%
2023/08/11	7	63.31	1	63.40	63.40	6	139	4.31%
2023/08/10	7	63.56	3	63.80	63.60	4	139	2.87%
2023/08/09	1	63.80	1	63.80	63.80	0	141	0.00%
2023/08/08	1	63.70	1	63.60	63.60	0	142	0.00%
2023/08/07	6	63.77	10	63.74	64.10	-4	146	-2.72%
2023/08/04	7	63.40	9	63.71	63.70	-2	148	-1.35%
2023/08/02	2	64.00	31	63.81	63.50	-29	149	-19.37%
2023/08/01	0	0.00	6	64.07	64.10	-6	147	-4.06%
2023/07/31	12	63.94	4	64.15	64.00	8	149	5.36%
2023/07/28	4	63.55	7	63.64	63.60	-3	147	-2.03%
2023/07/27	23	63.94	0	0.00	63.60	23	147	15.60%
2023/07/26	13	63.60	0	0.00	63.40	13	147	8.79%
2023/07/25	28	63.75	6	63.72	64.00	22	146	14.97%
2023/07/24	5	63.88	14	64.10	63.80	-9	145	-6.18%
2023/07/21	10	64.01	1	64.00	63.80	9	144	6.24%
2023/07/20	2	64.10	1	63.90	64.10	1	148	0.67%
2023/07/19	0	0.00	21	63.63	63.70	-21	151	-13.90%
2023/07/18	6	64.05	6	64.13	63.90	0	158	0.00%
2023/07/17	13	64.05	13	64.01	64.80	0	173	0.00%
2023/07/14	19	63.59	25	63.80	63.80	-6	174	-3.44%
2023/07/13	5	64.46	44	64.92	64.40	-39	175	-22.26%
2023/07/12	16	65.20	16	65.71	65.40	0	176	0.00%
2023/07/11	13	66.57	1	66.80	66.30	12	178	6.71%
2023/07/10	7	66.71	4	67.05	66.30	3	177	1.69%
2023/07/07	11	66.44	13	66.64	67.00	-2	177	-1.12%
2023/07/06	6	67.20	25	67.41	67.40	-19	179	-10.60%
2023/07/05	0	0.00	1	67.90	67.70	-1	177	-0.56%
2023/07/04	6	67.80	0	0.00	67.70	6	175	3.43%
2023/07/03	0	0.00	8	68.00	67.80	-8	174	-4.58%
2023/06/30	3	67.73	2	67.85	68.10	1	173	0.58%
2023/06/29	0	0.00	29	67.94	68.00	-29	173	-16.69%
2023/06/28	10	67.48	31	67.86	67.80	-21	173	-12.13%
2023/06/27	1	71.60	27	71.70	71.90	-26	167	-15.56%
2023/06/26	23	71.63	0	0.00	71.60	23	160	14.33%
2023/06/21	23	71.58	21	71.46	71.30	2	159	1.25%
2023/06/20	0	0.00	5	71.92	71.60	-5	159	-3.13%
2023/06/19	3	72.07	2	72.20	72.20	1	160	0.62%
2023/06/16	16	72.41	0	0.00	72.20	16	162	9.86%
2023/06/15	0	0.00	5	72.02	72.10	-5	164	-3.05%
2023/06/14	2	72.10	6	71.93	72.00	-4	169	-2.35%
2023/06/13	3	71.97	1	72.00	72.00	2	178	1.12%
2023/06/12	6	71.67	2	71.80	71.90	4	182	2.19%
2023/06/09	11	71.85	3	71.57	71.80	8	184	4.34%
2023/06/08	1	71.00	0	0.00	70.90	1	189	0.53%
2023/06/07	24	71.73	4	71.88	71.80	20	196	10.19%
2023/06/06	0	0.00	1	71.70	71.40	-1	197	-0.51%
2023/06/05	7	71.17	5	71.54	71.30	2	203	0.98%
2023/06/02	0	0.00	21	71.42	71.40	-21	207	-10.13%
2023/06/01	86	70.59	4	70.55	71.10	82	211	38.86%
2023/05/31	25	70.22	7	69.66	70.40	18	206	8.71%
2023/05/30	1	69.80	2	69.80	69.80	-1	208	-0.48%
2023/05/29	5	69.70	1	69.50	69.70	4	213	1.88%
2023/05/26	0	0.00	11	69.67	69.70	-11	218	-5.04%
2023/05/25	2	69.90	3	69.80	69.90	-1	225	-0.44%
2023/05/24	5	69.98	2	70.00	70.00	3	231	1.29%
2023/05/23	22	69.85	0	0.00	70.10	22	236	9.31%
2023/05/22	19	69.95	2	69.85	69.70	17	238	7.14%
2023/05/19	2	69.95	1	70.00	69.70	1	240	0.42%
2023/05/18	3	70.33	1	70.40	70.20	2	242	0.83%
2023/05/17	35	70.19	0	0.00	70.70	35	248	14.11%
2023/05/16	26	69.05	1	68.70	69.50	25	249	10.02%
2023/05/15	7	68.16	0	0.00	68.10	7	251	2.78%
2023/05/12	3	68.40	4	68.30	68.40	-1	253	-0.39%
2023/05/11	6	68.63	26	69.39	68.60	-20	255	-7.84%
2023/05/10	0	0.00	3	70.07	70.30	-3	254	-1.18%
2023/05/09	8	70.51	1	70.60	70.30	7	257	2.72%
2023/05/08	6	69.95	1	70.00	69.90	5	257	1.94%
2023/05/05	9	69.62	0	0.00	69.90	9	260	3.45%
2023/05/04	22	69.87	3	69.97	69.80	19	264	7.17%
2023/05/03	4	69.55	3	69.53	69.70	1	271	0.37%
2023/05/02	5	69.32	0	0.00	69.70	5	278	1.79%
2023/04/28	6	69.30	0	0.00	69.10	6	285	2.10%
2023/04/27	1	69.00	7	68.84	69.00	-6	285	-2.10%
2023/04/26	11	68.21	7	68.14	68.40	4	286	1.39%
2023/04/25	6	68.20	43	68.69	68.20	-37	291	-12.67%
2023/04/24	14	68.24	11	68.51	68.70	3	290	1.03%
2023/04/21	18	68.98	44	69.38	68.70	-26	291	-8.91%
2023/04/20	56	70.84	117	70.18	70.00	-61	286	-21.30%	大賣/
2023/04/19	0	0.00	50	72.70	72.20	-50	276	-18.11%
2023/04/18	26	73.01	1	72.80	72.80	25	278	8.96%
2023/04/17	19	72.61	4	72.45	72.60	15	277	5.41%
2023/04/14	23	71.69	4	71.48	71.80	19	275	6.90%
2023/04/13	8	71.39	0	0.00	71.30	8	273	2.92%
2023/04/12	2	71.30	9	71.34	71.30	-7	281	-2.49%
2023/04/11	22	71.45	14	71.27	71.40	8	292	2.74%
2023/04/10	1	70.20	2	70.25	70.50	-1	307	-0.32%
2023/04/07	2	70.30	3	70.60	70.30	-1	324	-0.31%
2023/04/06	2	70.35	20	70.39	70.30	-18	343	-5.25%
2023/03/31	5	70.34	4	70.48	70.40	1	349	0.29%
2023/03/30	3	70.33	7	70.26	70.40	-4	362	-1.10%
2023/03/29	7	70.17	18	70.18	70.10	-11	368	-2.99%
2023/03/28	2	70.10	34	70.34	70.10	-32	383	-8.35%
2023/03/27	8	70.69	12	70.59	70.60	-4	390	-1.03%
2023/03/24	3	70.50	13	70.64	70.50	-10	407	-2.45%
2023/03/23	7	70.46	29	70.52	70.80	-22	417	-5.27%
2023/03/22	29	70.08	20	70.19	70.60	9	429	2.09%
2023/03/21	5	69.62	29	69.76	69.60	-24	449	-5.34%
2023/03/20	4	69.70	33	69.55	69.70	-29	469	-6.17%
2023/03/17	18	69.76	43	69.84	69.80	-25	510	-4.90%
2023/03/16	0	0.00	48	70.32	70.20	-48	521	-9.21%
2023/03/15	6	71.00	17	71.41	71.00	-11	535	-2.05%
2023/03/14	2	71.50	42	71.42	71.50	-40	563	-7.10%
2023/03/13	11	71.65	65	71.59	71.80	-54	580	-9.31%
2023/03/10	11	72.05	37	72.39	72.00	-26	585	-4.44%
2023/03/09	11	72.44	45	72.73	72.50	-34	595	-5.71%
2023/03/08	6	72.73	27	72.63	72.60	-21	597	-3.51%
2023/03/07	25	73.86	2	73.90	73.90	23	597	3.85%
2023/03/06	37	73.44	7	73.40	73.50	30	603	4.97%
2023/03/03	20	73.26	4	73.35	73.10	16	608	2.63%
2023/03/02	0	0.00	22	73.36	73.30	-22	632	-3.48%
2023/03/01	15	72.95	11	72.79	73.50	4	641	0.62%
2023/02/24	13	72.43	28	71.85	72.40	-15	657	-2.28%
2023/02/23	10	71.72	1	72.40	71.70	9	675	1.33%
2023/02/22	10	71.96	72	71.79	72.00	-62	700	-8.85%
2023/02/21	2	72.60	19	72.86	72.60	-17	713	-2.38%
2023/02/20	12	73.48	2	73.35	73.30	10	738	1.35%
2023/02/17	8	72.83	6	72.95	73.50	2	788	0.25%
2023/02/16	22	73.01	4	72.70	73.00	18	861	2.09%
2023/02/15	6	72.30	30	72.73	72.30	-24	882	-2.72%
2023/02/14	28	73.31	2	72.90	73.30	26	881	2.95%
2023/02/13	12	72.29	27	72.17	72.10	-15	893	-1.68%
2023/02/10	4	72.30	44	72.67	72.30	-40	916	-4.36%
2023/02/09	4	73.00	32	73.20	73.00	-28	919	-3.04%
2023/02/08	32	73.41	9	73.40	73.40	23	926	2.48%
2023/02/07	2	73.30	19	73.09	73.60	-17	928	-1.83%
2023/02/06	3	73.00	5	72.80	73.10	-2	926	-0.22%
2023/02/03	9	73.21	20	73.53	73.20	-11	929	-1.18%
2023/02/02	35	74.06	0	0.00	73.80	35	928	3.77%
2023/02/01	26	73.67	26	72.97	74.00	0	925	0.00%
2023/01/31	14	72.69	65	72.77	72.70	-51	919	-5.55%
2023/01/30	13	72.25	17	72.76	71.60	-4	928	-0.43%
2023/01/17	1	72.30	2	72.50	72.30	-1	925	-0.11%
2023/01/16	0	0.00	20	72.75	72.50	-20	928	-2.15%
2023/01/13	48	73.17	5	72.70	72.60	43	931	4.61%
2023/01/12	11	72.77	6	72.67	72.30	5	942	0.53%
2023/01/11	11	72.36	1	72.50	72.50	10	955	1.05%
2023/01/10	19	72.91	40	72.97	72.90	-21	975	-2.15%
2023/01/09	30	72.71	40	72.69	72.80	-10	981	-1.02%
2023/01/06	70	72.20	106	72.35	73.00	-36	984	-3.66%	大賣/
2023/01/05	34	71.67	16	71.62	71.70	18	990	1.82%
2023/01/04	5	71.20	22	71.28	71.10	-17	996	-1.71%
2023/01/03	4	71.30	43	71.07	71.30	-39	1,007	-3.87%
2022/12/30	61	71.78	24	71.94	71.50	37	1,013	3.65%
2022/12/29	122	71.31	111	71.32	71.60	11	1,008	1.09%	大買/大賣/
2022/12/28	56	73.76	121	73.81	72.90	-65	1,004	-6.47%	大賣/
2022/12/27	40	73.86	36	74.68	74.30	4	992	0.40%
2022/12/26	70	72.57	53	72.62	74.30	17	984	1.73%
2022/12/23	56	73.72	30	73.30	74.00	26	975	2.67%
2022/12/22	47	73.69	67	73.78	73.30	-20	976	-2.05%
2022/12/21	41	72.71	33	72.48	72.70	8	980	0.82%
2022/12/20	48	72.16	52	73.11	71.50	-4	983	-0.41%
2022/12/19	43	73.99	53	73.89	74.10	-10	977	-1.02%
2022/12/16	22	74.60	116	75.08	74.60	-94	983	-9.56%	大賣/
2022/12/15	53	76.56	85	76.50	77.30	-32	975	-3.28%
2022/12/14	121	75.41	216	75.30	75.60	-95	975	-9.74%	大買/大賣/
2022/12/13	110	75.29	320	76.40	75.10	-210	972	-21.59%	大買/大賣/鉅額交易
2022/12/12	40	77.33	114	79.09	77.20	-74	961	-7.70%	大賣/
2022/12/09	111	81.68	161	81.86	81.10	-50	950	-5.26%	大買/大賣/
2022/12/08	67	78.47	53	78.39	78.50	14	928	1.51%
2022/12/07	100	80.31	170	81.83	79.90	-70	931	-7.52%	大賣/
2022/12/06	134	82.61	189	82.50	81.70	-55	967	-5.69%	大買/大賣/
2022/12/05	119	82.16	78	81.78	82.00	41	979	4.19%	大買/
2022/12/02	27	80.47	39	80.33	80.90	-12	1,075	-1.12%
2022/12/01	48	79.44	73	79.56	80.00	-25	1,088	-2.30%
2022/11/30	10	77.70	16	77.91	77.70	-6	1,106	-0.54%
2022/11/29	37	77.29	12	77.27	77.10	25	1,110	2.25%
2022/11/28	87	77.24	107	77.25	77.00	-20	1,115	-1.79%	大賣/
2022/11/25	69	78.65	44	78.83	78.00	25	1,113	2.25%
2022/11/24	49	79.11	50	79.77	79.00	-1	1,124	-0.09%
2022/11/23	41	81.93	20	81.91	82.00	21	1,120	1.87%
2022/11/22	31	81.29	47	82.18	81.10	-16	1,125	-1.42%
2022/11/21	95	82.03	74	82.42	81.60	21	1,146	1.83%
2022/11/18	166	81.43	155	82.04	80.20	11	1,136	0.97%	大買/大賣/
2022/11/17	51	82.34	77	82.15	82.20	-26	1,107	-2.35%
2022/11/16	45	82.27	76	82.14	81.40	-31	1,092	-2.84%
2022/11/15	114	83.83	130	84.10	84.10	-16	1,066	-1.50%	大買/大賣/
2022/11/14	226	81.08	273	81.31	83.90	-47	1,016	-4.62%	大買/大賣/
2022/11/11	104	75.16	12	74.90	76.30	92	945	9.73%	大買/
2022/11/10	6	73.20	22	73.98	73.20	-16	925	-1.73%
2022/11/09	51	75.28	80	74.56	74.20	-29	921	-3.15%
2022/11/08	109	76.49	112	76.19	74.40	-3	914	-0.33%	大買/大賣/
2022/11/07	44	73.40	17	73.40	73.90	27	892	3.02%
2022/11/04	35	73.46	73	73.98	73.40	-38	900	-4.22%
2022/11/03	11	72.55	18	71.72	74.10	-7	905	-0.77%
2022/11/02	3	71.73	24	71.73	71.90	-21	903	-2.32%
2022/11/01	10	70.52	41	70.69	70.80	-31	906	-3.42%
2022/10/31	24	70.84	10	70.62	70.10	14	904	1.55%
2022/10/28	5	70.80	27	70.80	70.00	-22	905	-2.43%
2022/10/27	14	70.98	17	71.05	71.70	-3	904	-0.33%
2022/10/26	17	70.81	22	70.94	70.20	-5	904	-0.55%
2022/10/25	63	72.19	3	72.73	71.50	60	888	6.75%
2022/10/24	24	73.05	27	72.98	72.80	-3	884	-0.34%
2022/10/21	9	72.76	55	72.53	72.70	-46	881	-5.22%
2022/10/20	56	73.10	110	73.87	72.60	-54	878	-6.15%	大賣/
2022/10/19	75	78.39	77	79.30	78.10	-2	862	-0.23%
2022/10/18	10	76.60	184	76.46	76.60	-174	845	-20.57%	大賣/鉅額交易
2022/10/17	74	73.33	120	73.34	74.70	-46	823	-5.59%	大賣/
2022/10/14	46	72.39	79	72.78	73.90	-33	816	-4.04%
2022/10/13	49	70.14	49	71.48	69.60	0	811	0.00%
2022/10/12	91	72.02	59	72.04	72.50	32	802	3.99%
2022/10/11	40	73.11	68	73.19	72.80	-28	797	-3.51%
2022/10/07	36	77.95	73	78.47	76.80	-37	785	-4.71%
2022/10/06	28	78.32	49	78.59	78.80	-21	779	-2.69%
2022/10/05	16	78.81	81	79.22	78.50	-65	777	-8.36%
2022/10/04	44	79.49	81	79.99	80.30	-37	771	-4.79%
2022/10/03	49	78.17	83	78.08	77.60	-34	770	-4.41%
2022/09/30	67	78.88	82	78.62	79.60	-15	765	-1.96%
2022/09/29	64	79.80	24	79.78	80.30	40	760	5.26%
2022/09/28	50	78.27	80	80.93	77.70	-30	753	-3.98%
2022/09/27	62	82.58	61	82.26	83.20	1	739	0.14%
2022/09/26	148	81.69	7	82.19	81.70	141	733	19.23%	大買/鉅額交易
2022/09/23	25	84.33	110	85.83	84.00	-85	731	-11.62%	大賣/
2022/09/22	62	87.33	32	87.29	87.70	30	722	4.15%
2022/09/21	43	88.91	55	88.74	87.90	-12	719	-1.67%
2022/09/20	25	89.14	49.2	90.71	90.00	-24.2	710	-3.40%
2022/09/19	111	90.13	54	90.56	90.80	57	702	8.11%	大買/
2022/09/16	96	92.32	51	92.26	91.60	45	696	6.46%
2022/09/15	48	93.82	118	94.64	92.80	-70	695	-10.07%	大賣/
2022/09/14	113.1	93.67	36	93.98	95.10	77.1	697	11.06%	大買/
2022/09/13	106.1	95.38	108	95.61	93.70	-1.9	706	-0.27%	大買/大賣/
2022/09/12	102	93.39	134	93.64	93.10	-32	661	-4.84%	大買/大賣/
2022/09/08	510	90.81	187	90.74	93.10	323	625	51.67%	大買/大賣/鉅額交易
2022/09/07	62	85.23	67	85.61	84.70	-5	519	-0.96%
2022/09/06	95	84.69	79	86.62	83.70	16	505	3.17%
2022/09/05	58	85.81	38	86.29	85.90	20	486	4.11%
2022/09/02	36	85.82	33	85.98	84.70	3	507	0.59%
2022/09/01	83	84.24	34	84.71	85.00	49	557	8.79%
2022/08/31	126	84.76	43	85.58	85.50	83	636	13.04%	大買/
2022/08/30	89	83.11	89	83.92	83.30	0	634	0.00%
2022/08/29	51	80.14	13	79.86	81.50	38	610	6.23%
2022/08/26	151	81.09	86	81.50	81.50	65	594	10.94%	大買/
2022/08/25	64	75.85	15	76.59	76.70	49	551	8.88%
2022/08/24	8	74.19	2	73.80	73.80	6	539	1.11%
2022/08/23	24	74.19	15	73.92	73.90	9	536	1.68%
2022/08/22	11	73.76	3	73.80	73.80	8	531	1.50%
2022/08/19	30	74.00	4	74.20	73.90	26	529	4.91%
2022/08/18	21	73.59	0	0.00	73.80	21	526	3.99%
2022/08/17	13	73.94	2	74.20	73.80	11	521	2.11%
2022/08/16	2	74.45	6	74.78	74.30	-4	520	-0.77%
2022/08/15	3	74.80	11	74.80	75.00	-8	518	-1.54%
2022/08/12	20	75.52	19	75.34	74.50	1	511	0.20%
2022/08/11	161	75.53	34	75.46	75.50	127	507	25.01%	大買/鉅額交易
2022/08/10	82	73.02	13	73.09	74.00	69	494	13.95%
2022/08/09	23	71.00	8	71.50	71.20	15	478	3.13%
2022/08/08	12	72.01	17	71.95	71.50	-5	475	-1.05%
2022/08/05	11	70.26	1	71.40	71.10	10	470	2.13%
2022/08/04	1	68.60	14	68.76	68.60	-13	469	-2.77%
2022/08/03	2	69.40	18	69.62	69.40	-16	463	-3.45%
2022/08/02	3	70.13	12	69.92	70.40	-9	462	-1.94%
2022/08/01	4	70.60	6	70.87	70.40	-2	462	-0.43%
2022/07/29	2	70.90	4	71.25	70.90	-2	460	-0.43%
2022/07/28	2	70.50	21	70.81	70.50	-19	460	-4.12%
2022/07/27	2	71.35	5	71.32	70.80	-3	464	-0.65%
2022/07/26	0	0.00	3	71.60	71.30	-3	463	-0.65%
2022/07/25	1	71.70	4	71.53	71.70	-3	463	-0.65%
2022/07/22	4	71.18	23	71.33	71.90	-19	463	-4.10%
2022/07/21	22	70.82	15	71.09	71.40	7	463	1.51%
2022/07/20	3	70.50	16	71.69	70.50	-13	463	-2.80%
2022/07/19	3	71.77	5	71.88	71.80	-2	461	-0.43%
2022/07/18	10	71.78	6	71.63	71.90	4	461	0.87%
2022/07/15	1	69.80	17	70.46	69.80	-16	457	-3.50%
2022/07/14	17	70.11	14	69.67	70.70	3	457	0.66%
2022/07/13	11	69.08	12	69.37	68.80	-1	455	-0.22%
2022/07/12	6	68.47	32	68.99	69.10	-26	458	-5.67%
2022/07/11	29	69.36	17	70.45	68.90	12	456	2.63%
2022/07/08	8	71.75	20	71.89	71.30	-12	450	-2.66%
2022/07/07	42	71.40	16	70.99	71.50	26	448	5.80%
2022/07/06	3	70.23	11	69.89	69.40	-8	442	-1.81%
2022/07/05	8	69.60	17	70.49	71.00	-9	442	-2.03%
2022/07/04	25	68.90	10	68.64	68.30	15	439	3.41%
2022/07/01	63	69.41	22	70.63	68.40	41	438	9.36%
2022/06/30	6	70.60	28	71.12	70.60	-22	428	-5.14%
2022/06/29	15	73.21	18	73.22	73.00	-3	423	-0.71%
2022/06/28	12	74.83	8	75.08	74.60	4	416	0.96%
2022/06/27	27	75.25	9	75.06	75.10	18	415	4.33%
2022/06/24	29	75.04	3	75.63	73.40	26	413	6.29%
2022/06/23	32	75.61	50	75.55	74.90	-18	408	-4.41%
2022/06/22	58	80.77	123	81.05	79.00	-65	400	-16.23%	大賣/
2022/06/21	85	79.82	36	79.41	80.30	49	376	13.00%
2022/06/20	43	77.53	48	77.45	76.20	-5	348	-1.43%
2022/06/17	44	75.82	17	76.59	75.80	27	335	8.06%
2022/06/16	50	77.82	9	78.80	76.00	41	326	12.57%
2022/06/15	59	78.55	19	78.92	78.80	40	316	12.66%
2022/06/14	45	76.00	57	77.33	78.90	-12	306	-3.92%
2022/06/13	42	78.55	50	80.25	77.00	-8	289	-2.77%
2022/06/10	88	81.30	71	82.45	80.50	17	259	6.55%
2022/06/09	78	79.57	91	81.27	82.00	-13	198	-6.54%
2022/06/08	11	75.45	20	76.06	76.40	-9	111	-8.08%
2022/06/07	2	72.55	0	0.00	72.80	2	93	2.15%
2022/06/06	1	73.00	1	73.00	72.90	0	93	0.00%
2022/06/02	1	73.00	1	73.00	73.00	0	94	0.00%
2022/06/01	1	73.60	1	73.00	73.00	0	96	0.00%
2022/05/31	0	0.00	1	72.50	72.50	-1	96	-1.03%
2022/05/27	0	0.00	1	72.00	72.00	-1	107	-0.93%
2022/05/26	0	0.00	1	71.30	71.30	-1	108	-0.93%
2022/05/24	0	0.00	1	71.80	71.80	-1	109	-0.92%
2022/05/20	0	0.00	2	72.00	72.00	-2	109	-1.83%
2022/05/19	8	71.50	3	71.80	72.00	5	109	4.56%
2022/05/18	13	72.44	2	72.30	72.30	11	108	10.12%
2022/05/16	0	0.00	3	71.87	72.00	-3	108	-2.77%
2022/05/13	0	0.00	1	70.90	71.00	-1	108	-0.93%
2022/05/12	0	0.00	4	70.10	70.00	-4	108	-3.68%
2022/05/10	3	70.60	3	70.83	70.80	0	109	0.00%
2022/05/09	12	71.88	2	72.00	71.40	10	110	9.03%
2022/05/06	15	72.49	2	72.75	72.60	13	111	11.69%
2022/05/05	13	73.15	0	0.00	73.00	13	110	11.71%
2022/05/04	10	72.87	0	0.00	73.00	10	110	9.08%
2022/05/03	12	72.41	1	72.60	72.40	11	105	10.40%
2022/04/29	3	72.23	0	0.00	72.20	3	106	2.83%
2022/04/28	1	72.10	0	0.00	72.10	1	106	0.94%
2022/04/27	2	71.75	5	72.26	72.20	-3	106	-2.82%
2022/04/26	8	73.04	0	0.00	73.30	8	105	7.57%
2022/04/25	3	71.73	10	72.11	72.50	-7	103	-6.73%
2022/04/22	1	72.40	0	0.00	72.60	1	102	0.98%
2022/04/21	4	72.50	0	0.00	72.70	4	102	3.92%
2022/04/20	6	71.62	0	0.00	71.70	6	101	5.91%
2022/04/19	2	71.50	2	72.50	71.50	0	100	0.00%
2022/04/18	3	71.97	1	72.50	71.50	2	101	1.97%
2022/04/15	1	70.00	10	70.10	70.00	-9	97	-9.26%
2022/04/14	1	70.50	12	70.17	70.70	-11	97	-11.28%
2022/04/13	0	0.00	18	69.77	70.20	-18	98	-18.26%
2022/04/12	0	0.00	5	68.90	68.90	-5	99	-5.03%
2022/04/11	4	68.50	11	68.68	68.50	-7	100	-7.00%
2022/04/07	2	69.20	4	68.68	68.60	-2	106	-1.87%
2022/04/06	0	0.00	1	69.60	69.60	-1	105	-0.95%
2022/04/01	8	69.35	2	69.30	69.30	6	105	5.67%
2022/03/31	3	69.60	0	0.00	69.50	3	105	2.85%
2022/03/30	13	69.55	1	69.50	69.50	12	105	11.40%
2022/03/29	0	0.00	1	69.50	69.50	-1	103	-0.97%
2022/03/28	2	69.55	1	69.70	69.70	1	102	0.97%
2022/03/25	14	70.39	3	70.10	70.30	11	101	10.81%
2022/03/24	3	70.50	1	70.40	70.40	2	100	2.00%
2022/03/23	9	70.34	1	70.40	70.40	8	99	8.04%
2022/03/22	8	70.33	0	0.00	70.30	8	97	8.17%
2022/03/21	1	70.00	1	70.40	70.30	0	96	0.00%
2022/03/18	3	70.27	1	70.40	70.00	2	97	2.05%
2022/03/17	13	69.84	3	69.47	70.40	10	97	10.22%
2022/03/16	5	68.18	16	68.08	68.70	-11	97	-11.24%
2022/03/15	2	68.70	9	67.79	67.30	-7	99	-7.00%
2022/03/14	7	68.71	1	68.90	68.90	6	105	5.67%
2022/03/11	4	69.48	5	69.38	68.80	-1	108	-0.92%
2022/03/10	2	69.50	3	69.80	69.90	-1	107	-0.93%
2022/03/09	1	69.20	19	68.91	69.20	-18	109	-16.39%
2022/03/08	9	69.08	15	69.10	68.80	-6	113	-5.29%
2022/03/07	5	69.50	20	69.63	69.50	-15	113	-13.17%
2022/03/04	3	71.97	3	72.33	72.10	0	115	0.00%
2022/03/03	3	73.10	11	73.66	73.50	-8	113	-7.03%
2022/03/02	0	0.00	3	71.70	71.70	-3	107	-2.80%
2022/03/01	0	0.00	3	70.17	70.20	-3	103	-2.91%
2022/02/25	0	0.00	2	69.30	69.70	-2	102	-1.95%
2022/02/23	2	70.00	0	0.00	70.00	2	102	1.96%
2022/02/22	0	0.00	11	69.88	69.40	-11	105	-10.42%
2022/02/21	4	70.48	5	70.46	70.40	-1	106	-0.94%
2022/02/18	7	70.09	1	70.50	70.50	6	106	5.65%
2022/02/17	0	0.00	1	70.50	70.30	-1	108	-0.92%
2022/02/16	13	70.42	3	70.13	70.50	10	112	8.93%
2022/02/15	2	69.60	9	69.42	69.50	-7	113	-6.19%
2022/02/14	0	0.00	9	69.47	69.60	-9	124	-7.25%
2022/02/11	0	0.00	1	70.00	69.90	-1	124	-0.80%
2022/02/10	0	0.00	2	70.20	70.20	-2	123	-1.62%
2022/02/09	5	70.30	8	69.86	70.30	-3	123	-2.43%
2022/02/08	3	69.60	0	0.00	69.90	3	122	2.45%
2022/02/07	0	0.00	6	68.48	69.30	-6	124	-4.81%
2022/01/26	0	0.00	3	68.60	68.10	-3	128	-2.33%
2022/01/25	4	68.10	12	68.48	68.50	-8	132	-6.04%
2022/01/24	4	68.83	12	68.57	68.90	-8	133	-5.99%
2022/01/21	19	70.32	11	69.67	69.20	8	135	5.92%
2022/01/20	2	69.50	0	0.00	69.80	2	134	1.49%
2022/01/19	2	69.10	11	69.43	69.30	-9	134	-6.67%
2022/01/18	6	69.35	9	69.61	69.50	-3	136	-2.20%
2022/01/17	1	69.10	14	69.15	68.90	-13	135	-9.60%
2022/01/14	3	69.50	10	69.34	69.50	-7	136	-5.13%
2022/01/13	5	69.72	1	70.00	70.00	4	137	2.91%
2022/01/12	23	68.81	5	69.12	69.30	18	139	12.91%
2022/01/11	2	68.90	15	69.59	68.90	-13	141	-9.18%
2022/01/10	0	0.00	27	69.81	69.90	-27	139	-19.34%
2022/01/07	2	69.30	2	69.90	69.80	0	138	0.00%
2022/01/06	0	0.00	18	70.62	70.80	-18	137	-13.05%
2022/01/05	5	69.08	7	69.14	70.20	-2	135	-1.47%
2022/01/04	0	0.00	1	68.20	68.20	-1	133	-0.75%
2022/01/03	0	0.00	3	68.20	68.10	-3	134	-2.24%
2021/12/30	15	66.95	33	66.75	67.60	-18	133	-13.52%
2021/12/29	4	66.85	9	66.78	66.70	-5	129	-3.85%
2021/12/28	5	66.90	5	66.88	66.90	0	129	0.00%
2021/12/27	3	66.63	3	66.57	66.90	0	132	0.00%
2021/12/24	0	0.00	5	66.54	66.50	-5	132	-3.77%
2021/12/23	1	66.70	3	66.63	66.70	-2	132	-1.51%
2021/12/22	1	66.80	4	66.88	66.90	-3	134	-2.24%
2021/12/21	0	0.00	4	66.95	67.10	-4	135	-2.95%
2021/12/20	7	66.43	12	66.38	66.30	-5	135	-3.68%
2021/12/17	8	66.63	3	66.40	66.50	5	136	3.67%
2021/12/16	3	66.30	2	66.15	66.10	1	137	0.73%
2021/12/15	6	65.93	6	65.92	65.80	0	138	0.00%
2021/12/14	6	65.97	9	66.00	65.60	-3	137	-2.18%
2021/12/13	3	66.67	0	0.00	66.40	3	136	2.19%
2021/12/10	13	66.43	1	66.60	66.50	12	137	8.70%
2021/12/09	11	67.29	5	67.50	66.70	6	137	4.37%
2021/12/08	8	65.95	1	67.70	66.80	7	134	5.21%
2021/12/07	9	65.32	2	65.30	65.10	7	127	5.50%
2021/12/06	5	65.46	1	65.80	65.60	4	123	3.23%
2021/12/03	24	65.15	2	65.30	65.30	22	122	17.95%
2021/12/02	10	65.11	11	65.50	65.50	-1	121	-0.83%
2021/12/01	26	66.11	5	66.44	66.40	21	118	17.79%
2021/11/30	20	67.68	18	67.92	65.50	2	116	1.72%
2021/11/29	3	68.43	7	68.33	68.40	-4	112	-3.54%
2021/11/26	1	68.60	26	69.56	68.60	-25	114	-21.82%
2021/11/25	4	69.60	0	0.00	69.80	4	113	3.51%
2021/11/24	0	0.00	3	68.93	68.90	-3	115	-2.59%
2021/11/23	0	0.00	3	69.50	69.00	-3	115	-2.60%
2021/11/22	2	69.20	3	69.53	69.20	-1	114	-0.87%
2021/11/19	15	69.40	0	0.00	69.50	15	116	12.85%
2021/11/18	21	71.10	6	70.73	70.50	15	112	13.28%
2021/11/17	28	71.33	36	70.73	71.20	-8	111	-7.18%
2021/11/16	2	70.70	7	70.59	70.10	-5	110	-4.52%
2021/11/15	8	71.63	8	72.38	71.00	0	109	0.00%
2021/11/12	0	0.00	17	73.74	73.00	-17	105	-16.09%
2021/11/11	4	74.00	7	74.13	74.00	-3	105	-2.85%
2021/11/10	9	73.34	4	73.58	73.40	5	95	5.21%
2021/11/09	0	0.00	2	73.55	73.60	-2	96	-2.06%
2021/11/08	8	73.55	5	73.60	73.70	3	97	3.09%
2021/11/05	15	73.89	3	73.87	73.60	12	102	11.76%
2021/11/04	10	74.65	4	74.38	74.30	6	106	5.65%
2021/11/03	8	74.50	11	74.03	74.50	-3	103	-2.90%
2021/11/02	23	74.80	14	75.02	74.40	9	102	8.75%
2021/11/01	11	73.95	5	73.92	73.90	6	98	6.08%
2021/10/29	3	73.30	4	73.13	73.20	-1	98	-1.02%
2021/10/28	1	73.10	0	0.00	72.80	1	96	1.03%
2021/10/27	3	73.27	3	73.13	73.10	0	97	0.00%
2021/10/26	10	73.76	1	73.60	73.80	9	96	9.30%
2021/10/25	2	73.90	0	0.00	73.90	2	95	2.09%
2021/10/22	9	73.79	1	73.80	73.90	8	97	8.19%
2021/10/21	10	74.44	0	0.00	74.00	10	97	10.23%
2021/10/20	3	74.00	0	0.00	74.20	3	96	3.10%
2021/10/19	17	72.19	0	0.00	72.90	17	97	17.42%
2021/10/18	3	70.03	0	0.00	70.20	3	97	3.09%
2021/10/15	4	70.08	0	0.00	70.20	4	105	3.81%
2021/10/14	5	70.00	0	0.00	69.90	5	107	4.63%
2021/10/12	1	70.00	7	69.87	70.20	-6	113	-5.27%
2021/10/08	3	70.17	0	0.00	70.00	3	119	2.52%
2021/10/07	12	70.43	0	0.00	70.30	12	121	9.88%
2021/10/06	6	70.05	0	0.00	70.00	6	127	4.72%
2021/10/05	2	69.65	0	0.00	69.80	2	129	1.54%
2021/10/04	3	69.50	0	0.00	69.40	3	135	2.22%
2021/10/01	0	0.00	10	69.43	69.50	-10	136	-7.32%
2021/09/30	4	69.70	0	0.00	70.00	4	138	2.89%
2021/09/29	1	69.60	5	70.52	69.60	-4	140	-2.85%
2021/09/28	1	70.70	0	0.00	70.50	1	142	0.70%
2021/09/27	7	69.87	0	0.00	70.00	7	145	4.80%
2021/09/24	5	69.22	0	0.00	69.40	5	154	3.24%
2021/09/22	0	0.00	3	68.77	68.80	-3	166	-1.80%
2021/09/15	4	69.45	0	0.00	69.70	4	180	2.22%
2021/09/13	0	0.00	1	67.70	68.20	-1	177	-0.56%
2021/09/10	1	67.30	0	0.00	67.90	1	185	0.54%
2021/09/09	0	0.00	7	67.60	67.40	-7	187	-3.73%
2021/09/07	1	66.70	10	67.01	66.80	-9	189	-4.74%
2021/09/06	3	68.23	0	0.00	68.20	3	189	1.58%
2021/09/03	9	68.57	0	0.00	68.40	9	189	4.75%
2021/09/02	2	68.25	0	0.00	67.90	2	189	1.06%
2021/09/01	5	68.66	0	0.00	69.10	5	189	2.64%
2021/08/31	2	68.00	2	67.90	68.00	0	187	0.00%
2021/08/30	4	67.23	0	0.00	68.10	4	188	2.12%
2021/08/26	0	0.00	1	66.00	66.10	-1	189	-0.53%
2021/08/25	1	66.00	0	0.00	66.60	1	195	0.51%
2021/08/19	0	0.00	3	63.00	63.20	-3	214	-1.40%
2021/08/17	0	0.00	1	66.00	64.20	-1	240	-0.42%
2021/08/16	1	69.50	3	68.97	68.00	-2	242	-0.83%
2021/08/13	2	70.00	1	70.50	70.00	1	245	0.41%
2021/08/12	5	70.22	2	70.00	70.50	3	247	1.21%
2021/08/11	3	70.07	0	0.00	69.80	3	251	1.19%
2021/08/10	23	70.06	1	70.40	69.70	22	251	8.75%
2021/08/09	7	70.71	7	70.79	70.40	0	263	0.00%
2021/08/06	0	0.00	11	71.62	71.60	-11	266	-4.13%
2021/08/05	1	72.00	4	71.68	71.70	-3	266	-1.13%
2021/08/04	0	0.00	1	72.50	71.80	-1	283	-0.35%
2021/08/03	9	72.72	0	0.00	72.60	9	287	3.14%
2021/08/02	7	72.30	6	72.05	72.70	1	289	0.35%
2021/07/30	0	0.00	9	71.93	72.00	-9	292	-3.07%
2021/07/29	5	72.06	1	72.10	72.10	4	297	1.35%
2021/07/28	0	0.00	19	71.91	71.80	-19	305	-6.21%
2021/07/27	3	72.33	8	72.89	72.60	-5	313	-1.59%
2021/07/26	0	0.00	2	73.20	73.10	-2	328	-0.61%
2021/07/23	5	73.30	1	73.30	72.90	4	332	1.20%
2021/07/22	12	74.73	5	74.86	74.00	7	344	2.03%
2021/07/21	12	75.30	5	74.78	75.50	7	350	1.99%
2021/07/20	0	0.00	2	73.40	74.70	-2	361	-0.55%
2021/07/19	2	74.00	11	73.85	73.90	-9	393	-2.29%
2021/07/16	8	74.69	0	0.00	74.80	8	528	1.51%
2021/07/15	31	75.25	0	0.00	75.20	31	533	5.81%
2021/07/14	11	74.02	2	74.05	73.90	9	535	1.68%
2021/07/13	7	73.26	2	73.85	73.80	5	540	0.92%
2021/07/12	1	71.80	2	72.25	72.10	-1	542	-0.18%
2021/07/09	0	0.00	8	72.20	71.70	-8	546	-1.46%
2021/07/08	1	73.20	1	73.60	73.10	0	549	0.00%
2021/07/07	1	74.00	2	74.60	74.00	-1	554	-0.18%
2021/07/06	3	75.10	1	74.90	74.30	2	561	0.36%
2021/07/05	10	75.32	0	0.00	75.20	10	569	1.76%
2021/07/02	17	76.21	7	75.50	75.50	10	575	1.74%
2021/07/01	7	76.60	7	76.19	75.50	0	581	0.00%
2021/06/30	9	76.37	1	76.10	76.00	8	581	1.38%
2021/06/29	2	74.25	4	74.38	74.50	-2	579	-0.35%
2021/06/28	0	0.00	2	73.75	74.90	-2	585	-0.34%
2021/06/25	5	72.20	2	72.30	72.50	3	584	0.51%
2021/06/24	6	71.40	23	71.47	71.20	-17	592	-2.87%
2021/06/23	2	71.70	0	0.00	71.70	2	603	0.33%
2021/06/17	1	70.10	1	70.20	73.00	0	647	0.00%
2021/06/16	0	0.00	4	70.45	70.50	-4	660	-0.61%
2021/06/15	0	0.00	1	70.80	70.50	-1	677	-0.15%
2021/06/11	0	0.00	7	70.99	71.00	-7	693	-1.01%
2021/06/10	0	0.00	6	71.72	71.20	-6	711	-0.84%
2021/06/09	1	71.40	13	71.74	71.40	-12	730	-1.64%
2021/06/08	0	0.00	2	72.30	72.30	-2	750	-0.27%
2021/06/07	3	71.50	2	72.25	72.10	1	772	0.13%
2021/06/04	56	72.62	0	0.00	72.90	56	793	7.06%
2021/06/03	4	72.80	0	0.00	72.50	4	816	0.49%
2021/06/02	10	73.58	0	0.00	72.50	10	841	1.19%
2021/06/01	9	75.14	0	0.00	74.90	9	857	1.05%
2021/05/28	1	75.20	8	74.55	74.60	-7	898	-0.78%
2021/05/27	0	0.00	10	74.08	74.40	-10	918	-1.09%
2021/05/26	0	0.00	33	72.80	73.00	-33	940	-3.51%
2021/05/25	48	73.62	0	0.00	73.70	48	965	4.97%
2021/05/24	0	0.00	2	67.30	67.00	-2	947	-0.21%
2021/05/19	0	0.00	2	63.95	64.80	-2	1,051	-0.19%
2021/05/18	0	0.00	3	65.40	65.30	-3	1,093	-0.27%
2021/05/17	5	64.14	0	0.00	63.00	5	1,139	0.44%
2021/05/14	1	70.00	27	70.02	70.00	-26	1,144	-2.27%
2021/05/13	1	70.00	4	70.58	69.80	-3	1,204	-0.25%
2021/05/07	0	0.00	3	73.37	73.30	-3	1,478	-0.20%
2021/05/06	0	0.00	24	73.54	74.10	-24	1,599	-1.50%
2021/05/04	0	0.00	79	69.57	70.00	-79	1,883	-4.19%
2021/05/03	5	70.36	100	70.55	70.00	-95	2,059	-4.61%
2021/04/29	2	73.70	0	0.00	74.40	2	2,234	0.09%
2021/04/27	0	0.00	2	76.20	75.80	-2	3,042	-0.07%
2021/04/26	1	77.80	0	0.00	76.90	1	3,859	0.03%
2021/04/23	1	74.70	1	74.50	74.30	0	5,210	0.00%
2021/04/22	15	90.25	135	81.13	79.90	-120	8,289	-1.45%	大賣/鉅額交易