鈦昇 (8027)-凱基-台北券商分點個股進出

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

鈦昇

(8027)

可現股當沖

股價
95.8
漲跌
▲1.0
漲幅
+1.05%
成交量
1,002張
產業
上櫃電機機械類股
201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

鈦昇 (8027)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
2024/11/22	24	95.98	83.1	96.49	95.80	-59.1	4,478	-1.32%
2024/11/21	46	95.01	74	95.45	94.80	-28	4,482	-0.62%
2024/11/20	90	95.95	58.2	97.02	95.60	31.8	4,484	0.71%
2024/11/19	185	95.91	90	96.59	97.40	95	4,494	2.11%	大買/
2024/11/18	324	94.00	285	95.10	93.30	39	4,547	0.86%	大買/大賣/
2024/11/15	361	98.62	409	100.29	98.90	-48	4,518	-1.06%	大買/大賣/
2024/11/14	135	102.69	182	105.01	100.50	-47	4,514	-1.04%	大買/大賣/
2024/11/13	108	105.89	60	105.86	105.50	48	4,480	1.07%	大買/
2024/11/12	100	106.25	233.3	107.00	105.50	-133.3	4,475	-2.98%	大賣/鉅額交易
2024/11/11	232	110.85	439.3	109.60	110.00	-207.3	4,458	-4.65%	大買/大賣/鉅額交易
2024/11/08	700	109.89	338	110.47	108.50	362	4,424	8.18%	大買/大賣/鉅額交易
2024/11/07	35	104.34	232	104.69	104.50	-197	4,363	-4.51%	大賣/鉅額交易
2024/11/06	227	109.25	576	109.68	108.50	-349	4,344	-8.03%	大買/大賣/鉅額交易
2024/11/05	83	108.48	68	107.51	107.00	15	4,308	0.35%
2024/11/04	210	106.74	188	105.02	107.00	22	4,393	0.50%	大買/大賣/
2024/11/01	34	102.31	83	104.09	104.50	-49	4,384	-1.12%
2024/10/30	113	101.89	143	102.65	103.00	-30	4,442	-0.68%	大買/大賣/
2024/10/29	100	104.02	211	104.00	103.00	-111	4,436	-2.50%	大賣/鉅額交易
2024/10/28	319	104.03	71	105.62	104.50	248	4,411	5.62%	大買/鉅額交易
2024/10/25	74	109.14	148	111.41	107.00	-74	4,396	-1.68%	大賣/
2024/10/24	201	110.69	161	111.91	108.50	40	4,391	0.91%	大買/大賣/
2024/10/23	308	114.65	111	114.95	114.00	197	4,354	4.52%	大買/大賣/鉅額交易
2024/10/22	649.3	113.30	783.4	113.44	116.00	-134.2	4,314	-3.11%	大買/大賣/鉅額交易
2024/10/21	467	109.41	290	109.15	112.00	177	4,180	4.23%	大買/大賣/鉅額交易
2024/10/18	188	103.85	395	105.19	102.00	-207	4,077	-5.08%	大買/大賣/鉅額交易
2024/10/17	47.3	105.16	94	107.29	105.00	-46.8	4,072	-1.15%
2024/10/16	75	107.18	39	106.92	107.50	36	4,079	0.88%
2024/10/15	89	107.63	116	107.07	105.00	-27	4,111	-0.66%	大賣/
2024/10/14	118	106.52	54.3	105.74	107.00	63.8	4,112	1.55%	大買/
2024/10/11	46	106.47	27	107.11	105.00	19	4,119	0.46%
2024/10/09	143	105.82	212	110.16	106.00	-69	4,157	-1.66%	大買/大賣/
2024/10/08	133	108.53	70	109.11	110.00	63	4,140	1.52%	大買/
2024/10/07	111	107.32	76	108.78	110.00	35	4,182	0.84%	大買/
2024/10/04	273	105.85	113	107.37	105.00	160	4,239	3.77%	大買/大賣/鉅額交易
2024/10/01	162	109.27	77	108.83	109.00	85	4,343	1.96%	大買/
2024/09/30	47	108.12	102.3	109.28	108.50	-55.3	4,464	-1.24%	大賣/
2024/09/27	343.4	114.20	263	113.68	111.50	80.4	4,539	1.77%	大買/大賣/
2024/09/26	211	112.66	54	114.30	111.50	157	4,515	3.48%	大買/鉅額交易
2024/09/25	401	115.83	857	116.01	115.50	-456	4,548	-10.03%	大買/大賣/鉅額交易
2024/09/24	525	114.00	319	116.40	112.50	206	4,592	4.49%	大買/大賣/鉅額交易
2024/09/23	1,233	116.20	1,113	115.71	118.00	120	4,465	2.69%	大買/大賣/鉅額交易
2024/09/20	565	106.65	294.3	106.28	107.50	270.8	4,341	6.24%	大買/大賣/鉅額交易
2024/09/19	210	101.99	246	100.87	103.00	-36	4,439	-0.81%	大買/大賣/
2024/09/18	308	100.73	464	101.66	101.00	-156	4,593	-3.40%	大買/大賣/鉅額交易
2024/09/16	65	96.84	115	96.82	96.00	-50	4,621	-1.08%	大賣/
2024/09/13	105	96.12	85	95.65	96.40	20	4,768	0.42%	大買/
2024/09/12	94	94.82	268	94.73	94.60	-174	4,807	-3.62%	大賣/鉅額交易
2024/09/11	30	92.72	96	93.39	91.60	-66	4,807	-1.37%
2024/09/10	265	92.39	370	94.75	93.00	-105	4,889	-2.15%	大買/大賣/鉅額交易
2024/09/09	269	95.07	156	95.00	96.80	113	4,864	2.32%	大買/大賣/鉅額交易
2024/09/06	385	97.14	166.4	98.60	96.30	218.6	4,859	4.50%	大買/大賣/鉅額交易
2024/09/05	436	102.00	293	104.96	102.00	143	4,826	2.96%	大買/大賣/鉅額交易
2024/09/04	439	105.41	429.1	106.05	103.50	9.9	4,795	0.21%	大買/大賣/
2024/09/03	1,324.1	116.93	1,273	117.37	114.00	51.1	4,695	1.09%	大買/大賣/
2024/09/02	464.4	109.20	350	109.12	110.50	114.4	4,418	2.59%	大買/大賣/鉅額交易
2024/08/30	680	110.28	746	110.24	109.00	-66	4,397	-1.50%	大買/大賣/
2024/08/29	294	108.40	998	110.00	106.50	-704	4,330	-16.26%	大買/大賣/鉅額交易
2024/08/28	463	109.18	473	109.72	109.00	-10	4,290	-0.23%	大買/大賣/
2024/08/27	756	109.35	1,334	108.77	111.00	-578	4,267	-13.54%	大買/大賣/鉅額交易
2024/08/26	276	105.49	123	103.44	106.50	153	4,087	3.74%	大買/大賣/鉅額交易
2024/08/23	124	95.86	107	95.48	96.90	17	4,205	0.40%	大買/大賣/
2024/08/22	105	97.38	47	97.39	96.50	58	4,438	1.31%	大買/
2024/08/21	138	97.04	89	97.07	96.80	49	4,575	1.07%	大買/
2024/08/20	189	99.03	340	100.59	98.70	-151	4,643	-3.25%	大買/大賣/鉅額交易
2024/08/19	176	96.18	111	95.64	95.90	65	4,608	1.41%	大買/大賣/
2024/08/16	300	95.52	214	96.18	95.20	86	4,715	1.82%	大買/大賣/
2024/08/15	167	91.91	62	91.02	92.10	105	4,674	2.25%	大買/鉅額交易
2024/08/14	100	91.31	101	92.02	90.90	-1	4,673	-0.02%	大賣/
2024/08/13	69	91.13	88	91.08	91.10	-19	4,667	-0.41%
2024/08/12	127	91.94	78	92.31	90.70	49	4,662	1.05%	大買/
2024/08/09	292	89.06	79	88.99	88.60	213	4,645	4.59%	大買/鉅額交易
2024/08/08	229	85.21	63	85.13	84.80	166	4,621	3.59%	大買/鉅額交易
2024/08/07	280	88.58	134	88.46	89.30	146	4,598	3.17%	大買/大賣/鉅額交易
2024/08/06	640	81.35	663	80.48	83.30	-23	4,564	-0.50%	大買/大賣/
2024/08/05	0	0.00	15	88.59	88.30	-15	4,490	-0.33%
2024/08/02	189	100.58	342	99.66	98.10	-153	4,506	-3.40%	大買/大賣/鉅額交易
2024/08/01	54	107.77	102	107.91	109.00	-48	4,477	-1.07%	大賣/
2024/07/31	80	105.74	84	106.17	105.00	-4	4,514	-0.09%
2024/07/30	155	104.16	143	104.56	106.50	12	4,544	0.26%	大買/大賣/
2024/07/29	259.5	103.49	106	106.91	102.00	153.5	4,534	3.38%	大買/大賣/鉅額交易
2024/07/26	159	107.37	54	109.53	108.50	105	4,505	2.33%	大買/鉅額交易
2024/07/23	26	111.77	233	113.30	111.50	-207	4,514	-4.59%	大賣/鉅額交易
2024/07/22	407	112.64	113	112.27	111.50	294	4,524	6.50%	大買/大賣/鉅額交易
2024/07/19	67	118.47	96.7	119.34	117.00	-29.7	4,517	-0.66%
2024/07/18	285	119.40	105	120.66	121.50	180	4,559	3.95%	大買/大賣/鉅額交易
2024/07/17	126	122.48	37	122.92	123.00	89	4,550	1.96%	大買/
2024/07/16	192	121.69	108.3	122.70	121.00	83.7	4,565	1.83%	大買/大賣/
2024/07/15	147	124.47	79	125.61	124.50	68	4,585	1.48%	大買/
2024/07/12	52	126.43	18	126.42	126.00	34	4,604	0.74%
2024/07/11	92	131.66	400	131.05	128.50	-308	4,639	-6.64%	大賣/鉅額交易
2024/07/10	265	131.48	113	132.28	131.00	152	4,618	3.29%	大買/大賣/鉅額交易
2024/07/09	298	129.30	139.2	131.12	129.50	158.8	4,614	3.44%	大買/大賣/鉅額交易
2024/07/08	143	128.01	508	128.55	127.50	-365	4,602	-7.93%	大買/大賣/鉅額交易
2024/07/05	634	136.62	564	137.30	135.00	70	4,590	1.52%	大買/大賣/
2024/07/04	741	131.57	615	133.25	137.00	126	4,477	2.81%	大買/大賣/鉅額交易
2024/07/03	387	127.04	535.6	128.03	130.00	-148.6	4,389	-3.39%	大買/大賣/鉅額交易
2024/07/02	229.5	123.47	385	127.04	123.00	-155.5	4,377	-3.55%	大買/大賣/鉅額交易
2024/07/01	645	126.59	326.5	128.22	127.00	318.5	4,431	7.19%	大買/大賣/鉅額交易
2024/06/28	577.1	131.25	970.2	133.29	128.50	-393.1	4,406	-8.92%	大買/大賣/鉅額交易
2024/06/27	258.2	139.42	161	139.80	141.00	97.2	4,242	2.29%	大買/大賣/
2024/06/26	664	140.14	877.1	141.01	141.50	-213.1	4,222	-5.05%	大買/大賣/鉅額交易
2024/06/25	952.1	134.07	989.3	136.28	138.50	-37.2	4,088	-0.91%	大買/大賣/
2024/06/24	1,071	132.53	1,117	134.58	129.50	-46	3,917	-1.17%	大買/大賣/
2024/06/21	536.3	128.43	618	128.42	131.00	-81.7	3,741	-2.18%	大買/大賣/
2024/06/20	877	123.86	227.5	127.37	130.50	649.5	3,639	17.84%	大買/大賣/鉅額交易
2024/06/19	247	120.70	499	120.08	119.00	-252	3,486	-7.23%	大買/大賣/鉅額交易
2024/06/18	173	120.27	165	121.14	119.00	8	3,438	0.23%	大買/大賣/
2024/06/17	442	120.86	438	123.30	121.50	4	3,427	0.12%	大買/大賣/
2024/06/14	295	118.69	261	118.35	118.00	34	3,376	1.01%	大買/大賣/
2024/06/13	72	117.31	617	117.99	116.50	-545	3,362	-16.21%	大賣/鉅額交易
2024/06/12	247	119.63	280	119.28	119.00	-33	3,346	-0.99%	大買/大賣/
2024/06/11	237	117.02	142.5	118.99	117.00	94.5	3,340	2.83%	大買/大賣/
2024/06/07	583	119.59	80	117.94	119.50	503	3,350	15.01%	大買/鉅額交易
2024/06/06	433.5	120.44	1,077	121.76	117.50	-643.5	3,339	-19.27%	大買/大賣/鉅額交易
2024/06/05	341	118.34	371	117.87	117.00	-30	3,245	-0.92%	大買/大賣/
2024/06/04	155.5	115.62	314	117.05	116.00	-158.5	3,270	-4.85%	大買/大賣/鉅額交易
2024/06/03	298	118.06	523	117.95	119.50	-225	3,312	-6.79%	大買/大賣/鉅額交易
2024/05/31	275	113.77	413	116.04	115.50	-138	3,283	-4.20%	大買/大賣/鉅額交易
2024/05/30	248	118.93	157	119.05	115.50	91	3,255	2.79%	大買/大賣/
2024/05/29	880.3	121.93	803	122.00	123.50	77.3	3,229	2.39%	大買/大賣/
2024/05/28	1,039	116.82	1,015	116.67	116.50	24	3,129	0.77%	大買/大賣/
2024/05/27	816	107.62	270	105.87	110.50	546	2,909	18.76%	大買/大賣/鉅額交易
2024/05/24	519	99.61	395	99.03	100.50	124	2,882	4.30%	大買/大賣/鉅額交易
2024/05/23	66	95.68	417	96.79	95.40	-351	2,918	-12.03%	大賣/鉅額交易
2024/05/22	795	97.48	143	97.11	98.90	652	3,013	21.64%	大買/大賣/鉅額交易
2024/05/21	54	93.66	35	93.24	93.00	19	2,961	0.64%
2024/05/20	13	93.22	254	93.69	92.70	-241	2,991	-8.06%	大賣/鉅額交易
2024/05/17	37	94.55	36	93.76	94.90	1	3,030	0.03%
2024/05/16	81	93.86	26	93.62	94.00	55	3,084	1.78%
2024/05/15	28	94.08	4	93.65	92.90	24	3,155	0.76%
2024/05/14	75	93.34	16	92.43	93.80	59	3,216	1.83%
2024/05/13	29	92.16	69	92.29	92.00	-40	3,247	-1.23%
2024/05/10	95	93.37	139	93.11	93.50	-44	3,270	-1.35%	大賣/
2024/05/09	16	92.80	407	94.19	92.90	-391	3,294	-11.87%	大賣/鉅額交易
2024/05/08	272	96.25	135	94.98	96.40	137	3,343	4.10%	大買/大賣/鉅額交易
2024/05/07	372	95.16	215	95.21	95.00	157	3,360	4.67%	大買/大賣/鉅額交易
2024/05/06	330	94.23	256	93.12	92.50	74	3,354	2.21%	大買/大賣/
2024/05/03	165	94.74	322	92.79	91.50	-157	3,407	-4.61%	大買/大賣/鉅額交易
2024/05/02	160	92.96	110	92.69	94.10	50	3,466	1.44%	大買/大賣/
2024/04/30	99	92.82	92	92.62	92.70	7	3,713	0.19%
2024/04/29	33	92.71	320	92.61	92.40	-287	3,790	-7.57%	大賣/鉅額交易
2024/04/26	39	94.88	319	94.31	92.60	-280	3,896	-7.19%	大賣/鉅額交易
2024/04/25	99	96.53	77	96.22	94.50	22	4,034	0.55%
2024/04/24	358	96.00	160	95.68	97.70	198	4,137	4.79%	大買/大賣/鉅額交易
2024/04/23	134	92.76	88	91.60	91.10	46	4,134	1.11%	大買/
2024/04/22	68	91.11	214.2	92.13	90.20	-146.2	4,222	-3.46%	大賣/鉅額交易
2024/04/19	39	93.40	700	94.99	94.60	-661	4,352	-15.19%	大賣/鉅額交易
2024/04/18	231	99.51	83	99.05	99.60	148	4,290	3.45%	大買/鉅額交易
2024/04/17	311	99.03	96	99.92	99.20	215	4,268	5.04%	大買/鉅額交易
2024/04/16	172.1	94.32	72.2	95.00	94.60	99.9	4,217	2.37%	大買/
2024/04/15	21	98.64	233	97.98	96.60	-212	4,193	-5.06%	大賣/鉅額交易
2024/04/12	203	100.26	98	100.45	100.50	105	4,184	2.51%	大買/鉅額交易
2024/04/11	411.2	97.96	208	98.57	99.50	203.2	4,166	4.88%	大買/大賣/鉅額交易
2024/04/10	122	95.29	142	94.85	95.50	-20	4,100	-0.49%	大買/大賣/
2024/04/09	126	95.97	436	94.53	93.80	-310	4,093	-7.57%	大買/大賣/鉅額交易
2024/04/08	250	98.79	472	99.90	98.10	-222	4,046	-5.49%	大買/大賣/鉅額交易
2024/04/03	496	100.86	382.1	99.56	102.50	113.9	3,948	2.88%	大買/大賣/鉅額交易
2024/04/02	488	98.25	229	97.62	98.10	259	3,829	6.76%	大買/大賣/鉅額交易
2024/04/01	369	96.68	116	96.77	96.00	253	3,761	6.73%	大買/大賣/鉅額交易
2024/03/29	271	93.99	58	93.52	93.40	213	3,725	5.72%	大買/鉅額交易
2024/03/28	61	92.00	597	93.21	91.60	-536	3,701	-14.48%	大賣/鉅額交易
2024/03/27	77	95.03	335	94.93	95.90	-258	3,660	-7.05%	大賣/鉅額交易
2024/03/26	80	93.32	167	93.95	92.20	-87	3,629	-2.40%	大賣/
2024/03/25	96.3	94.53	100	93.71	94.70	-3.7	3,606	-0.10%
2024/03/22	110	91.81	113	92.30	91.90	-3	3,585	-0.08%	大買/大賣/
2024/03/21	72	93.57	34	94.16	93.00	38	3,572	1.06%
2024/03/20	127	93.80	176	94.92	93.00	-49	3,564	-1.37%	大買/大賣/
2024/03/19	434	95.17	99	94.38	95.50	335	3,543	9.45%	大買/鉅額交易
2024/03/18	156	91.91	127	90.83	91.70	29	3,491	0.83%	大買/大賣/
2024/03/15	162	90.88	124	91.18	89.50	38	3,467	1.10%	大買/大賣/
2024/03/14	274	91.70	93	92.75	91.80	181	3,432	5.27%	大買/鉅額交易
2024/03/13	151	95.82	265	97.24	94.80	-114	3,379	-3.37%	大買/大賣/鉅額交易
2024/03/12	362	99.40	107	98.31	99.00	255	3,331	7.66%	大買/大賣/鉅額交易
2024/03/11	296	97.79	116	98.18	97.80	180	3,289	5.47%	大買/大賣/鉅額交易
2024/03/08	409	95.99	664	96.65	93.70	-255	3,237	-7.88%	大買/大賣/鉅額交易
2024/03/07	430	98.32	559	98.44	100.00	-129	3,160	-4.08%	大買/大賣/鉅額交易
2024/03/06	368	97.48	95	96.42	97.80	273	3,074	8.88%	大買/鉅額交易
2024/03/05	386	95.21	430	95.34	96.40	-44	3,038	-1.45%	大買/大賣/
2024/03/04	627	98.88	354	97.94	95.40	273	2,995	9.11%	大買/大賣/鉅額交易
2024/03/01	389	98.13	595	98.02	97.30	-206	2,938	-7.01%	大買/大賣/鉅額交易
2024/02/29	225.1	96.97	146	96.63	97.60	79.1	2,859	2.76%	大買/大賣/
2024/02/27	561	98.15	1,066	98.44	96.10	-505	2,840	-17.78%	大買/大賣/鉅額交易
2024/02/26	385.1	103.52	316	100.99	103.00	69.1	2,720	2.54%	大買/大賣/
2024/02/23	621	98.66	305	98.38	98.90	316	2,594	12.18%	大買/大賣/鉅額交易
2024/02/22	266	95.37	304	95.30	95.10	-38	2,461	-1.54%	大買/大賣/
2024/02/21	141	95.08	183	94.84	95.10	-42	2,385	-1.76%	大買/大賣/
2024/02/20	266	94.35	120	93.84	95.10	146	2,349	6.21%	大買/大賣/鉅額交易
2024/02/19	195	94.21	386.5	94.06	93.60	-191.5	2,296	-8.34%	大買/大賣/鉅額交易
2024/02/16	229	93.54	233	93.01	94.90	-4	2,233	-0.18%	大買/大賣/
2024/02/15	259	91.47	97	90.52	91.30	162	2,157	7.51%	大買/鉅額交易
2024/02/05	57	88.43	24	87.45	89.50	33	2,096	1.57%
2024/02/02	87	88.68	83	89.20	88.10	4	2,054	0.20%
2024/02/01	43	89.51	241	89.80	89.40	-198	2,020	-9.80%	大賣/鉅額交易
2024/01/31	153	91.07	240.1	90.34	90.60	-87.1	1,985	-4.39%	大買/大賣/
2024/01/30	229	88.77	133.1	88.79	88.80	95.9	1,901	5.04%	大買/大賣/
2024/01/29	175	87.79	189	87.65	87.70	-14	1,850	-0.76%	大買/大賣/
2024/01/26	330	88.14	408.1	88.98	87.00	-78.1	1,814	-4.30%	大買/大賣/
2024/01/25	318	87.55	379	87.68	88.30	-61	1,712	-3.56%	大買/大賣/
2024/01/24	967	90.50	827	91.55	87.60	140	1,612	8.68%	大買/大賣/鉅額交易
2024/01/23	340	87.30	171	86.99	88.30	169	1,348	12.53%	大買/大賣/鉅額交易
2024/01/22	294	85.30	217.1	85.78	86.20	76.9	1,259	6.11%	大買/大賣/
2024/01/19	405	83.36	473	83.42	84.70	-68	1,127	-6.03%	大買/大賣/
2024/01/18	281	79.88	347	80.08	82.20	-66	957	-6.90%	大買/大賣/
2024/01/17	192	78.67	256.1	79.87	79.20	-64.1	820	-7.82%	大買/大賣/
2024/01/16	262	79.62	542	78.92	80.10	-280	757	-36.96%	大買/大賣/鉅額交易
2024/01/15	469	78.05	280.1	78.45	78.90	188.9	650	29.02%	大買/大賣/鉅額交易
2024/01/12	24	71.98	39	72.10	72.20	-15	486	-3.08%
2024/01/11	26	71.47	117	72.47	71.20	-91	481	-18.89%	大賣/
2024/01/10	27	70.91	26	71.82	70.70	1	464	0.22%
2024/01/09	68	70.94	36	71.64	71.80	32	461	6.93%
2024/01/08	84.3	71.99	114	72.51	71.70	-29.7	452	-6.57%	大賣/
2024/01/05	231	71.31	38	70.97	72.20	193	428	45.05%	大買/鉅額交易
2024/01/04	23.3	69.17	51	69.08	68.60	-27.7	394	-7.03%
2024/01/03	132	69.03	71	68.97	69.10	61	393	15.52%	大買/
2024/01/02	72	67.73	52	67.09	68.10	20	412	4.84%
2023/12/29	40	64.15	29	64.38	65.30	11	402	2.73%
2023/12/28	0	0.00	9	63.77	63.60	-9	404	-2.22%
2023/12/27	8	63.85	5	64.38	64.00	3	412	0.73%
2023/12/26	51	64.36	48	64.44	64.10	3	433	0.69%
2023/12/25	12	62.13	21	62.08	62.00	-9	429	-2.10%
2023/12/22	6	62.25	38	62.35	61.80	-32	434	-7.36%
2023/12/21	22	63.19	39	63.28	62.40	-17	434	-3.91%
2023/12/20	16	63.47	3	63.23	63.40	13	452	2.87%
2023/12/19	26	63.12	25	63.04	62.90	1	468	0.21%
2023/12/18	51	63.71	9	63.92	63.40	42	473	8.88%
2023/12/15	3	64.50	80	65.39	64.50	-77	495	-15.54%
2023/12/14	40	66.88	28	66.63	65.60	12	523	2.29%
2023/12/13	15	66.38	7	66.51	66.40	8	520	1.54%
2023/12/12	10	66.29	27	66.01	66.00	-17	525	-3.23%
2023/12/11	1	66.00	3	66.53	65.90	-2	532	-0.38%
2023/12/08	3	67.10	29	67.45	66.80	-26	536	-4.84%
2023/12/07	0	0.00	29	67.33	67.00	-29	543	-5.33%
2023/12/06	63	66.85	37	66.96	67.30	26	558	4.66%
2023/12/05	19	66.15	29	66.13	65.40	-10	562	-1.78%
2023/12/04	9	67.29	8	68.00	66.30	1	576	0.17%
2023/12/01	49	68.95	85	68.88	68.30	-36	580	-6.20%
2023/11/30	106	68.36	34	68.66	68.50	72	588	12.23%	大買/
2023/11/29	35	69.21	13	69.32	68.30	22	617	3.56%
2023/11/28	35	68.32	4	68.73	68.80	31	636	4.87%
2023/11/27	1	68.90	53	69.06	68.00	-52	651	-7.98%
2023/11/24	98	68.79	45	68.98	69.50	53	666	7.95%
2023/11/22	69	67.41	3	67.63	67.80	66	692	9.52%
2023/11/21	80	67.04	34	66.79	67.20	46	766	6.00%
2023/11/20	48	65.73	11	65.69	66.00	37	974	3.80%
2023/11/17	54	65.17	2	66.00	66.00	52	1,096	4.74%
2023/11/16	40	64.97	0	0.00	65.00	40	1,111	3.60%
2023/11/15	132	65.34	42	65.34	65.40	90	1,143	7.87%	大買/
2023/11/14	106	64.11	2	64.55	64.80	104	1,178	8.83%	大買/鉅額交易
2023/11/13	21	64.77	43	65.08	63.70	-22	1,294	-1.70%
2023/11/10	8	63.51	23	65.02	65.00	-15	1,403	-1.07%
2023/11/09	1	63.20	27	63.71	63.20	-26	1,425	-1.82%
2023/11/08	33	64.54	2	64.90	64.70	31	1,454	2.13%
2023/11/07	57	64.16	13	63.67	64.30	44	1,507	2.92%
2023/11/06	94	65.35	7	65.11	65.70	87	1,554	5.60%
2023/11/03	70	64.33	6	63.93	64.70	64	1,639	3.90%
2023/11/02	91	63.71	10	64.20	63.60	81	1,902	4.26%
2023/11/01	66	62.32	4	62.25	62.10	62	2,118	2.93%
2023/10/31	27	63.15	13	63.12	61.90	14	2,232	0.63%
2023/10/30	35	63.43	3	63.57	63.30	32	2,269	1.41%
2023/10/27	4	63.55	27	63.49	63.00	-23	2,518	-0.91%
2023/10/26	4	63.35	27	63.60	63.50	-23	2,705	-0.85%
2023/10/25	80	64.41	4	64.60	64.50	76	2,729	2.78%
2023/10/24	65	63.33	11	63.07	63.90	54	2,745	1.97%
2023/10/23	20	63.44	57	63.71	62.50	-37	2,771	-1.33%
2023/10/20	106	61.90	24	61.14	62.60	82	2,810	2.92%	大買/
2023/10/19	73	60.68	11	61.20	61.60	62	2,855	2.17%
2023/10/18	37	61.74	48	62.43	61.30	-11	2,866	-0.38%
2023/10/17	71	63.94	3	63.50	63.50	68	2,898	2.35%
2023/10/16	21	63.28	32	63.39	63.00	-11	2,917	-0.38%
2023/10/13	20	64.40	22	64.15	64.20	-2	2,980	-0.07%
2023/10/12	76	64.44	24	63.66	64.40	52	3,023	1.72%
2023/10/11	116	63.58	52	63.82	63.20	64	3,067	2.09%	大買/
2023/10/06	54	64.69	541	65.53	63.80	-487	3,066	-15.88%	大賣/鉅額交易
2023/10/05	50	68.70	7	68.79	68.80	43	3,029	1.42%
2023/10/04	7	68.46	41	68.59	68.40	-34	3,033	-1.12%
2023/10/03	71	70.36	24	71.23	70.00	47	3,048	1.54%
2023/10/02	335	71.08	14	70.86	71.20	321	3,048	10.53%	大買/鉅額交易
2023/09/28	63	70.17	57	70.40	70.50	6	3,037	0.20%
2023/09/27	172	70.02	25	68.88	70.30	147	3,041	4.83%	大買/鉅額交易
2023/09/26	65	69.29	22	70.16	68.80	43	3,047	1.41%
2023/09/25	125	70.54	142	70.93	70.20	-17	3,050	-0.56%	大買/大賣/
2023/09/22	207	69.45	26	68.86	70.00	181	3,030	5.97%	大買/鉅額交易
2023/09/21	11	67.53	73	67.65	67.20	-62	3,020	-2.05%
2023/09/20	57	69.42	254	69.87	68.40	-197	3,015	-6.53%	大賣/鉅額交易
2023/09/19	120	70.03	273	70.41	69.60	-153	2,997	-5.10%	大買/大賣/鉅額交易
2023/09/18	22	67.68	2	67.85	67.70	20	2,980	0.67%
2023/09/15	26	68.45	10	68.57	68.40	16	2,981	0.54%
2023/09/14	119	68.55	6	69.12	68.70	113	2,986	3.78%	大買/鉅額交易
2023/09/13	67	67.32	0	0.00	67.20	67	2,999	2.23%
2023/09/12	10	66.65	75	66.91	66.50	-65	3,049	-2.13%
2023/09/11	51	66.88	36	67.26	66.70	15	3,059	0.49%
2023/09/08	18	69.09	155	69.24	68.90	-137	3,059	-4.48%	大賣/鉅額交易
2023/09/07	65	69.79	139	69.87	70.00	-74	3,120	-2.37%	大賣/
2023/09/06	26	69.07	107	68.98	68.70	-81	3,131	-2.59%	大賣/
2023/09/05	37	69.37	138	69.40	68.80	-101	3,150	-3.21%	大賣/鉅額交易
2023/09/04	199	68.86	201	70.40	69.10	-2	3,248	-0.06%	大買/大賣/
2023/09/01	54	72.36	322	73.02	72.00	-268	3,322	-8.07%	大賣/鉅額交易
2023/08/31	76	72.89	171	72.72	73.30	-95	3,367	-2.82%	大賣/
2023/08/30	77	72.65	81	73.49	72.40	-4	3,397	-0.12%
2023/08/29	37	73.22	113	73.41	73.80	-76	3,427	-2.22%	大賣/
2023/08/28	190	73.81	218	74.14	72.90	-28	3,423	-0.82%	大買/大賣/
2023/08/25	549	75.92	336	76.61	74.80	213	3,394	6.27%	大買/大賣/鉅額交易
2023/08/24	1,334	77.41	1,074	77.58	76.90	260	3,320	7.83%	大買/大賣/鉅額交易
2023/08/23	604	73.87	446	73.29	75.20	158	3,104	5.09%	大買/大賣/鉅額交易
2023/08/22	89	69.40	86	70.11	68.90	3	2,980	0.10%
2023/08/21	137	70.04	171	70.49	69.70	-34	2,962	-1.15%	大買/大賣/
2023/08/18	130	72.25	78	72.46	71.80	52	2,932	1.77%	大買/
2023/08/17	391	73.92	519	74.06	74.10	-128	2,893	-4.42%	大買/大賣/鉅額交易
2023/08/16	533	71.90	546	71.66	72.50	-13	2,773	-0.47%	大買/大賣/
2023/08/15	198	68.88	192	68.91	68.60	6	2,659	0.23%	大買/大賣/
2023/08/14	19	67.45	153	67.79	67.20	-134	2,633	-5.09%	大賣/鉅額交易
2023/08/11	125	69.28	205	69.36	69.20	-80	2,604	-3.07%	大買/大賣/
2023/08/10	76	67.30	328	67.45	67.10	-252	2,550	-9.88%	大賣/鉅額交易
2023/08/09	240	70.88	358	71.15	70.20	-118	2,505	-4.71%	大買/大賣/鉅額交易
2023/08/08	1,041	74.22	1,431	76.34	74.50	-390	2,423	-16.09%	大買/大賣/鉅額交易
2023/08/07	1,152	73.83	855	72.98	75.00	297	2,170	13.68%	大買/大賣/鉅額交易
2023/08/04	754	66.95	425	66.15	68.20	329	1,967	16.72%	大買/大賣/鉅額交易
2023/08/02	309	62.87	359	63.22	62.00	-50	1,858	-2.69%	大買/大賣/
2023/08/01	934	67.17	1,558	68.85	64.60	-624	1,839	-33.91%	大買/大賣/鉅額交易
2023/07/31	1,168	68.06	781	67.93	68.50	387	1,593	24.29%	大買/大賣/鉅額交易
2023/07/28	179	62.05	119	61.47	62.70	60	1,411	4.25%	大買/大賣/
2023/07/27	201	62.12	202	61.96	61.60	-1	1,389	-0.07%	大買/大賣/
2023/07/26	201	62.82	248	62.91	62.50	-47	1,374	-3.42%	大買/大賣/
2023/07/25	465	63.88	143	63.93	63.40	322	1,348	23.88%	大買/大賣/鉅額交易
2023/07/24	379	63.95	470	63.83	63.00	-91	1,313	-6.93%	大買/大賣/
2023/07/21	155	61.21	52	60.98	61.10	103	1,261	8.16%	大買/鉅額交易
2023/07/20	243	61.97	250	61.29	61.40	-7	1,249	-0.56%	大買/大賣/
2023/07/19	174	60.94	126	61.47	59.70	48	1,216	3.94%	大買/大賣/
2023/07/18	292	62.42	560	63.35	62.00	-268	1,195	-22.41%	大買/大賣/鉅額交易
2023/07/17	215	61.05	308	60.26	62.20	-93	1,131	-8.22%	大買/大賣/
2023/07/14	266	59.09	164	60.83	61.00	102	1,091	9.35%	大買/大賣/鉅額交易
2023/07/13	95	57.64	42	57.34	57.00	53	1,047	5.06%
2023/07/12	34	56.45	26	56.37	56.60	8	1,038	0.77%
2023/07/11	35	56.34	48	56.94	56.00	-13	1,035	-1.26%
2023/07/10	123	57.36	153	57.54	57.20	-30	1,031	-2.91%	大買/大賣/
2023/07/07	40	55.14	80	55.51	54.80	-40	1,013	-3.95%
2023/07/06	75	56.82	38	56.72	56.50	37	1,012	3.66%
2023/07/05	29	56.45	180	56.84	56.40	-151	1,009	-14.96%	大賣/鉅額交易
2023/07/04	137	58.26	122	58.05	57.90	15	1,017	1.47%	大買/大賣/
2023/07/03	66	57.24	27	57.92	57.00	39	1,001	3.89%
2023/06/30	36	57.81	43	57.90	57.80	-7	992	-0.71%
2023/06/29	66	58.68	14	58.66	58.20	52	989	5.26%
2023/06/28	27	57.94	52	58.17	57.60	-25	985	-2.54%
2023/06/27	60	57.86	74	58.39	57.60	-14	987	-1.42%
2023/06/26	39	58.61	43	58.90	58.30	-4	986	-0.41%
2023/06/21	40	61.11	73	61.15	60.70	-33	972	-3.39%
2023/06/20	17	61.09	99	61.64	60.60	-82	970	-8.45%
2023/06/19	139	62.06	64	62.07	61.90	75	964	7.78%	大買/
2023/06/16	314	62.69	98	62.38	61.80	216	945	22.86%	大買/鉅額交易
2023/06/15	111	60.62	110	60.90	60.30	1	891	0.11%	大買/大賣/
2023/06/14	139	61.29	22	61.66	61.30	117	874	13.37%	大買/鉅額交易
2023/06/13	329	62.57	571	62.37	61.30	-242	863	-28.04%	大買/大賣/鉅額交易
2023/06/12	284	58.77	86	59.40	60.90	198	794	24.94%	大買/鉅額交易
2023/06/09	49	60.37	85	60.47	60.10	-36	764	-4.71%
2023/06/08	321	61.17	516	61.08	61.30	-195	737	-26.44%	大買/大賣/鉅額交易
2023/06/07	299	59.19	386	59.11	59.10	-87	629	-13.82%	大買/大賣/
2023/06/06	289	55.90	182	55.79	55.80	107	520	20.56%	大買/大賣/鉅額交易
2023/06/05	229	54.59	118	55.31	55.60	111	452	24.53%	大買/大賣/鉅額交易
2023/06/02	75	52.47	243	52.95	52.10	-168	406	-41.29%	大賣/鉅額交易
2023/06/01	48	46.65	18	46.81	49.80	30	357	8.39%
2023/05/31	17	45.14	11	45.27	45.30	6	344	1.74%
2023/05/30	3	45.75	14	45.63	45.20	-11	343	-3.20%
2023/05/29	20	45.97	2	45.85	45.85	18	341	5.27%
2023/05/26	10	45.76	18	46.24	46.25	-8	340	-2.35%
2023/05/25	7	46.15	0	0.00	46.25	7	342	2.04%
2023/05/24	2	45.75	5	46.14	46.10	-3	348	-0.86%
2023/05/23	2	45.85	7	46.04	46.20	-5	352	-1.42%
2023/05/22	4	46.11	0	0.00	46.05	4	356	1.12%
2023/05/19	35	44.99	2	45.60	45.60	33	357	9.23%
2023/05/18	23	44.92	2	44.85	44.90	21	356	5.89%
2023/05/17	2	44.50	13	44.91	44.95	-11	354	-3.10%
2023/05/16	11	45.21	3	45.02	45.10	8	353	2.26%
2023/05/15	38	43.52	37	44.37	44.85	1	350	0.28%
2023/05/12	86	43.12	17	43.17	44.00	69	345	19.96%
2023/05/11	41	42.61	51	43.01	42.05	-10	341	-2.93%
2023/05/10	54	43.82	61	45.35	43.00	-7	329	-2.12%
2023/05/09	8	45.91	55	46.15	45.65	-47	312	-15.02%
2023/05/08	50	46.82	270	46.95	46.45	-220	306	-71.79%	大賣/鉅額交易
2023/05/05	1	50.10	14	50.05	50.30	-13	286	-4.54%
2023/05/04	51	49.93	46	49.98	50.30	5	286	1.75%
2023/05/03	11	50.30	39	50.27	50.30	-28	280	-9.99%
2023/05/02	3	50.50	29	50.63	50.80	-26	280	-9.27%
2023/04/28	0	0.00	67	50.70	51.00	-67	282	-23.75%
2023/04/27	50	50.11	66	50.50	51.00	-16	278	-5.74%
2023/04/26	8	50.63	53	50.45	51.00	-45	267	-16.79%
2023/04/25	0	0.00	80	50.83	51.00	-80	266	-30.07%
2023/04/24	12	51.63	70	51.49	51.60	-58	262	-22.11%
2023/04/21	2	52.40	1	52.40	52.10	1	258	0.39%
2023/04/20	3	52.90	3	52.53	52.40	0	256	0.00%
2023/04/19	4	54.50	16	54.78	54.50	-12	255	-4.69%
2023/04/18	15	54.49	0	0.00	55.10	15	250	5.98%
2023/04/17	14	53.70	4	53.75	53.80	10	245	4.08%
2023/04/14	0	0.00	9	53.78	53.40	-9	246	-3.65%
2023/04/13	2	54.05	3	53.80	53.40	-1	246	-0.41%
2023/04/12	14	54.76	0	0.00	54.60	14	243	5.75%
2023/04/11	17	56.03	0	0.00	54.90	17	242	7.02%
2023/04/10	45	56.32	6	56.48	56.20	39	235	16.57%
2023/04/07	120	56.28	15	56.57	56.60	105	228	45.91%	大買/鉅額交易
2023/04/06	30	53.66	1	53.90	53.90	29	209	13.84%
2023/03/31	10	53.32	5	53.54	53.60	5	211	2.36%
2023/03/30	26	53.46	0	0.00	53.10	26	215	12.05%
2023/03/29	11	53.52	16	53.33	53.80	-5	214	-2.33%
2023/03/28	5	53.60	35	53.31	53.20	-30	216	-13.84%
2023/03/27	16	53.98	9	54.29	54.10	7	214	3.27%
2023/03/24	6	54.05	0	0.00	53.30	6	211	2.83%
2023/03/23	19	53.81	1	53.80	53.80	18	210	8.57%
2023/03/22	46	53.21	0	0.00	53.30	46	208	22.05%
2023/03/21	28	51.85	2	51.60	52.00	26	206	12.60%
2023/03/20	8	51.45	1	51.50	51.10	7	207	3.38%
2023/03/17	34	50.80	2	51.00	51.00	32	207	15.41%
2023/03/16	11	50.51	36	50.07	49.85	-25	209	-11.95%
2023/03/15	0	0.00	12	50.82	50.60	-12	209	-5.73%
2023/03/14	3	50.83	7	51.10	50.80	-4	214	-1.86%
2023/03/13	12	50.97	14	50.89	51.10	-2	216	-0.93%
2023/03/10	2	52.40	53	52.32	51.90	-51	217	-23.40%
2023/03/09	0	0.00	3	53.43	53.30	-3	223	-1.34%
2023/03/08	7	53.30	2	53.60	53.60	5	229	2.18%
2023/03/07	2	53.25	6	53.63	53.60	-4	233	-1.71%
2023/03/06	26	52.89	4	53.20	53.20	22	233	9.44%
2023/03/03	19	52.85	7	52.73	52.50	12	232	5.16%
2023/03/02	5	52.50	16	52.44	52.30	-11	235	-4.67%
2023/03/01	4	52.50	8	52.63	52.30	-4	237	-1.68%
2023/02/24	7	53.13	33	52.72	52.80	-26	241	-10.74%
2023/02/23	5	53.38	32	53.71	53.30	-27	241	-11.18%
2023/02/22	54	53.29	118	53.17	53.30	-64	240	-26.61%	大賣/
2023/02/21	65	54.34	48	54.33	54.10	17	237	7.17%
2023/02/20	16	53.32	8	53.94	53.90	8	237	3.37%
2023/02/17	4	52.48	0	0.00	52.30	4	239	1.67%
2023/02/16	21	52.56	0	0.00	52.30	21	242	8.67%
2023/02/15	7	52.73	3	52.50	52.50	4	247	1.62%
2023/02/14	13	52.90	2	52.80	52.80	11	249	4.41%
2023/02/13	3	52.87	9	52.87	52.70	-6	254	-2.36%
2023/02/10	1	53.50	12	53.28	52.80	-11	258	-4.26%
2023/02/09	5	53.30	0	0.00	53.40	5	266	1.88%
2023/02/08	29	53.31	2	53.60	53.30	27	266	10.15%
2023/02/07	32	52.67	4	53.48	53.00	28	267	10.48%
2023/02/06	7	52.16	0	0.00	52.30	7	270	2.58%
2023/02/03	0	0.00	38	53.87	53.10	-38	276	-13.73%
2023/02/02	25	53.48	10	53.94	53.80	15	278	5.39%
2023/02/01	10	52.75	1	52.90	52.90	9	279	3.22%
2023/01/31	71	52.78	14	52.86	52.50	57	283	20.09%
2023/01/30	44	51.34	1	51.60	51.70	43	287	14.94%
2023/01/17	7	50.29	1	50.50	50.50	6	292	2.05%
2023/01/16	3	50.30	4	50.35	50.50	-1	307	-0.33%
2023/01/13	1	51.00	14	50.40	50.20	-13	310	-4.18%
2023/01/12	5	50.76	0	0.00	50.50	5	313	1.60%
2023/01/11	14	51.04	1	51.10	50.80	13	316	4.11%
2023/01/10	7	50.51	1	50.90	50.60	6	318	1.88%
2023/01/09	18	50.23	2	50.30	50.20	16	323	4.95%
2023/01/06	7	50.00	1	49.90	50.10	6	329	1.82%
2023/01/05	0	0.00	19	50.31	50.00	-19	341	-5.57%
2023/01/04	7	50.70	15	50.29	50.10	-8	350	-2.28%
2023/01/03	9	50.14	4	50.35	50.10	5	358	1.40%
2022/12/30	4	50.70	17	50.35	50.60	-13	364	-3.56%
2022/12/29	14	50.13	19	49.87	50.30	-5	368	-1.36%
2022/12/28	4	50.45	18	50.46	50.40	-14	369	-3.79%
2022/12/27	14	51.39	19	51.21	50.80	-5	369	-1.35%
2022/12/26	0	0.00	17	51.45	51.10	-17	369	-4.60%
2022/12/23	3	51.87	23	52.25	51.70	-20	377	-5.29%
2022/12/22	20	52.00	12	52.48	53.00	8	384	2.08%
2022/12/21	5	52.04	8	51.96	51.80	-3	391	-0.77%
2022/12/20	0	0.00	19	52.53	51.90	-19	395	-4.80%
2022/12/19	2	54.70	28	53.73	53.10	-26	403	-6.44%
2022/12/16	4	54.30	28	54.23	54.40	-24	403	-5.94%
2022/12/15	13	55.56	12	55.61	55.30	1	403	0.25%
2022/12/14	16	54.68	5	54.38	55.20	11	405	2.71%
2022/12/13	0	0.00	22	54.17	53.80	-22	406	-5.42%
2022/12/12	5	54.22	17	53.93	54.50	-12	413	-2.90%
2022/12/09	1	54.50	9	55.00	54.30	-8	420	-1.90%
2022/12/08	14	55.12	28	55.12	55.40	-14	441	-3.17%
2022/12/07	24	55.71	26	55.41	54.60	-2	446	-0.45%
2022/12/06	30	56.20	23	56.42	55.30	7	448	1.56%
2022/12/05	14	56.94	4	57.25	56.70	10	446	2.24%
2022/12/02	20	57.72	32	57.76	56.80	-12	449	-2.67%
2022/12/01	16	57.98	57	58.11	57.50	-41	453	-9.04%
2022/11/30	27	57.41	5	56.40	57.60	22	462	4.76%
2022/11/29	9	55.93	10	54.90	55.90	-1	459	-0.22%
2022/11/28	35	55.18	10	54.83	55.20	25	459	5.43%
2022/11/25	2	54.60	9	54.84	54.90	-7	465	-1.50%
2022/11/24	31	54.81	13	54.60	54.90	18	472	3.81%
2022/11/23	27	53.80	5	54.30	54.50	22	478	4.60%
2022/11/22	4	53.13	34	53.20	53.30	-30	483	-6.20%
2022/11/21	8	54.60	9	54.26	53.80	-1	500	-0.20%
2022/11/18	0	0.00	37	55.01	54.50	-37	511	-7.23%
2022/11/17	24	55.10	13	55.05	55.00	11	514	2.14%
2022/11/16	29	54.93	19	54.80	55.10	10	520	1.92%
2022/11/15	44	54.72	25	54.66	54.10	19	521	3.64%
2022/11/14	52	54.11	16	54.14	54.30	36	519	6.93%
2022/11/11	13	54.40	31	54.19	53.80	-18	534	-3.37%
2022/11/10	10	53.43	19	53.36	53.50	-9	537	-1.67%
2022/11/09	53	53.79	9	53.80	53.90	44	542	8.11%
2022/11/08	30	52.70	4	52.90	52.90	26	550	4.72%
2022/11/07	1	51.90	36	52.55	51.70	-35	558	-6.27%
2022/11/04	8	53.26	9	53.17	53.50	-1	552	-0.18%
2022/11/03	37	52.60	6	53.08	53.30	31	556	5.57%
2022/11/02	14	52.53	25	52.52	52.50	-11	558	-1.97%
2022/11/01	27	51.95	20	51.77	52.20	7	573	1.22%
2022/10/31	16	50.87	3	51.17	51.00	13	570	2.28%
2022/10/28	2	50.80	22	50.87	50.50	-20	573	-3.49%
2022/10/27	23	50.53	13	51.35	51.30	10	572	1.75%
2022/10/26	42	50.49	13	50.56	50.10	29	573	5.06%
2022/10/25	34	51.27	33	51.46	50.60	1	569	0.18%
2022/10/24	107	53.29	54	53.59	53.00	53	562	9.43%	大買/
2022/10/21	0	0.00	31	51.39	51.30	-31	551	-5.63%
2022/10/20	10	51.77	36	51.54	51.80	-26	549	-4.73%
2022/10/19	11	52.80	17	52.34	52.30	-6	548	-1.09%
2022/10/18	8	52.78	41	53.17	52.80	-33	548	-6.02%
2022/10/17	13	52.51	33	52.07	53.10	-20	547	-3.65%
2022/10/14	121	52.40	26	52.98	52.90	95	554	17.13%	大買/
2022/10/13	19	51.41	58	51.51	50.30	-39	549	-7.10%
2022/10/12	110	51.05	94	51.11	51.40	16	538	2.97%	大買/
2022/10/11	27	54.09	88	54.40	52.20	-61	534	-11.42%
2022/10/07	53	56.78	27	55.91	57.20	26	534	4.87%
2022/10/06	27	55.86	19	55.87	56.10	8	532	1.50%
2022/10/05	12	55.00	28	56.05	54.60	-16	532	-3.01%
2022/10/04	4	55.75	7	55.59	55.70	-3	537	-0.56%
2022/10/03	0	0.00	11	54.79	54.40	-11	537	-2.05%
2022/09/30	50	51.94	22	53.53	54.40	28	541	5.17%
2022/09/29	98	53.95	19	53.60	53.60	79	540	14.63%
2022/09/28	14	54.01	63	56.63	53.50	-49	538	-9.10%
2022/09/27	36	57.88	20	58.51	58.90	16	531	3.01%
2022/09/26	21	59.96	10	59.03	58.00	11	530	2.07%
2022/09/23	2	60.75	29	60.62	60.50	-27	529	-5.10%
2022/09/22	36	60.14	19	60.31	60.60	17	534	3.18%
2022/09/21	14	60.84	28	60.94	60.50	-14	545	-2.57%
2022/09/20	13	61.52	28	61.61	61.40	-15	553	-2.71%
2022/09/19	24	61.31	58	61.81	61.00	-34	557	-6.10%
2022/09/16	19	63.54	102	63.07	62.60	-83	554	-14.98%	大賣/
2022/09/15	61	65.08	131	65.61	63.90	-70	556	-12.58%	大賣/
2022/09/14	19	63.74	34	64.66	65.80	-15	547	-2.74%
2022/09/13	26	65.72	61	65.30	64.80	-35	550	-6.36%
2022/09/12	11	65.89	43	65.49	65.20	-32	561	-5.69%
2022/09/08	17	64.77	69	64.79	65.30	-52	577	-9.00%
2022/09/07	30	64.80	65	64.68	64.00	-35	595	-5.88%
2022/09/06	70	67.44	76	67.67	66.00	-6	595	-1.01%
2022/09/05	3	70.70	42	72.19	70.80	-39	585	-6.66%
2022/09/02	63	72.56	16	72.46	72.60	47	594	7.91%
2022/09/01	13	73.31	44	72.44	72.00	-31	593	-5.22%
2022/08/31	33	72.98	48	73.21	73.90	-15	593	-2.53%
2022/08/30	76	72.44	41	72.44	72.80	35	602	5.81%
2022/08/29	28	71.83	54	71.94	72.20	-26	607	-4.28%
2022/08/26	108	73.25	42	73.31	73.70	66	629	10.48%	大買/
2022/08/25	37	71.84	75	71.90	71.50	-38	691	-5.50%
2022/08/24	18	70.91	37	71.10	70.60	-19	709	-2.68%
2022/08/23	36	69.76	24	69.83	70.80	12	771	1.55%
2022/08/22	70	69.97	127	69.64	69.50	-57	790	-7.21%	大賣/
2022/08/19	1	71.20	66	71.42	70.60	-65	820	-7.93%
2022/08/18	43	70.46	43	70.38	70.80	0	836	0.00%
2022/08/17	19	68.98	14	68.17	69.50	5	854	0.59%
2022/08/16	48	67.43	17	67.40	67.50	31	856	3.62%
2022/08/15	40	66.85	24	65.12	67.60	16	857	1.87%
2022/08/12	89	63.84	12	62.48	64.70	77	856	8.99%
2022/08/11	13	62.05	23	61.99	61.80	-10	858	-1.17%
2022/08/10	18	62.09	29	62.24	61.70	-11	881	-1.25%
2022/08/09	25	61.95	22	61.95	61.80	3	891	0.34%
2022/08/08	46	61.77	90	61.52	61.60	-44	898	-4.90%
2022/08/05	42	65.51	0	0.00	65.40	42	886	4.74%
2022/08/04	58	64.41	35	64.61	64.60	23	895	2.57%
2022/08/03	8	64.13	25	64.12	64.10	-17	896	-1.90%
2022/08/02	14	64.44	64	65.64	64.00	-50	917	-5.45%
2022/08/01	13	67.48	18	67.28	67.30	-5	942	-0.53%
2022/07/29	59	67.49	3	67.37	67.20	56	969	5.78%
2022/07/28	16	67.80	54	67.38	66.70	-38	974	-3.90%
2022/07/27	47	66.68	8	67.04	67.10	39	981	3.97%
2022/07/26	14	66.61	42	66.80	66.30	-28	990	-2.83%
2022/07/25	21	66.65	13	66.68	67.00	8	997	0.80%
2022/07/22	12	67.05	13	67.30	67.20	-1	997	-0.10%
2022/07/21	55	66.68	35	66.42	67.50	20	1,003	1.99%
2022/07/20	36	65.57	27	65.53	65.00	9	1,002	0.90%
2022/07/19	11	65.03	4	64.95	65.10	7	1,010	0.69%
2022/07/18	30	65.62	41	65.74	65.60	-11	1,013	-1.09%
2022/07/15	42	63.96	45	63.39	65.40	-3	1,020	-0.29%
2022/07/14	56	61.62	15	61.53	62.00	41	1,013	4.05%
2022/07/13	66	60.50	65	61.04	60.80	1	1,009	0.10%
2022/07/12	15	59.85	54	60.69	59.00	-39	1,009	-3.86%
2022/07/11	6	62.58	36	62.38	62.40	-30	1,006	-2.98%
2022/07/08	41	63.53	29	63.91	63.50	12	1,010	1.19%
2022/07/07	68	62.01	16	62.21	62.30	52	1,007	5.16%
2022/07/06	22	63.55	37	63.57	62.40	-15	1,004	-1.49%
2022/07/05	17	64.31	4	64.43	65.00	13	1,004	1.29%
2022/07/04	21	64.18	1	64.10	63.50	20	1,008	1.98%
2022/07/01	26	64.76	76	65.55	64.10	-50	1,054	-4.74%
2022/06/30	35	66.75	61	66.79	66.70	-26	1,062	-2.45%
2022/06/29	60	67.54	70	67.63	67.50	-10	1,090	-0.92%
2022/06/28	70	67.32	61	67.27	67.20	9	1,088	0.83%
2022/06/27	22	65.70	18	66.16	66.30	4	1,089	0.37%
2022/06/24	17	64.79	50	64.65	64.10	-33	1,092	-3.02%
2022/06/23	82	64.40	99	64.17	64.20	-17	1,094	-1.55%
2022/06/22	15	65.09	186	65.94	65.10	-171	1,088	-15.71%	大賣/鉅額交易
2022/06/21	55	66.65	28	67.04	67.30	27	1,080	2.50%
2022/06/20	110	67.57	94	68.65	67.00	16	1,075	1.49%	大買/
2022/06/17	74	70.37	83	69.96	70.10	-9	1,064	-0.85%
2022/06/16	37	72.99	14	73.01	71.70	23	1,049	2.19%
2022/06/15	26	74.51	68	75.11	74.10	-42	1,028	-4.09%
2022/06/14	44	75.41	43	74.78	75.90	1	1,023	0.10%
2022/06/13	63	75.87	72	75.69	75.80	-9	1,016	-0.89%
2022/06/10	28	77.86	15	77.93	78.00	13	1,008	1.29%
2022/06/09	43	77.74	54	77.94	78.00	-11	1,005	-1.09%
2022/06/08	29	77.84	38	78.23	77.30	-9	999	-0.90%
2022/06/07	39	78.05	32	78.49	78.50	7	985	0.71%
2022/06/06	140	79.35	96	79.62	79.00	44	975	4.51%	大買/
2022/06/02	180	82.41	269	82.51	81.30	-89	954	-9.32%	大買/大賣/
2022/06/01	44	81.40	45	81.87	81.50	-1	882	-0.11%
2022/05/31	145	81.04	195	81.29	81.70	-50	861	-5.81%	大買/大賣/
2022/05/30	141	79.02	51	79.09	79.30	90	814	11.05%	大買/
2022/05/27	48	78.21	122	77.93	77.20	-74	810	-9.13%	大賣/
2022/05/26	25	77.85	41	78.69	77.90	-16	781	-2.05%
2022/05/25	201	76.64	57	77.85	78.40	144	764	18.83%	大買/鉅額交易
2022/05/24	20	75.08	23	76.23	74.40	-3	744	-0.40%
2022/05/23	65	76.56	3	76.20	76.40	62	736	8.42%
2022/05/20	39	76.89	15	76.73	76.20	24	735	3.26%
2022/05/19	83	75.03	33	76.05	77.00	50	733	6.82%
2022/05/18	26	76.20	94	77.05	75.90	-68	729	-9.32%
2022/05/17	107	75.19	22	75.58	75.90	85	712	11.93%	大買/
2022/05/16	123	73.02	3	74.50	74.00	120	705	17.01%	大買/鉅額交易
2022/05/13	17	71.26	39.4	71.31	70.90	-22.4	701	-3.19%
2022/05/12	53.4	72.62	35.6	72.62	70.50	17.8	708	2.51%
2022/05/11	34	74.87	29	74.18	73.60	5	699	0.72%
2022/05/10	62.6	73.23	70.5	73.02	74.60	-7.9	699	-1.13%
2022/05/09	31.5	75.95	68	76.02	75.10	-36.5	683	-5.34%
2022/05/06	109	74.36	38	74.78	75.00	71	666	10.65%	大買/
2022/05/05	20	73.61	24	72.75	72.50	-4	642	-0.62%
2022/05/04	12	75.34	30	74.10	73.00	-18	641	-2.81%
2022/05/03	17	74.96	15	74.62	75.00	2	640	0.31%
2022/04/29	29	74.99	23	75.03	74.90	6	638	0.94%
2022/04/28	42	73.29	14	73.17	73.30	28	640	4.37%
2022/04/27	27	71.54	65	71.76	73.10	-38	649	-5.85%
2022/04/26	30	74.56	55	74.89	73.70	-25	644	-3.88%
2022/04/25	0	0.00	42	73.99	74.90	-42	644	-6.52%
2022/04/22	0	0.00	4	74.73	74.60	-4	645	-0.62%
2022/04/21	54	74.44	8	74.80	74.80	46	679	6.77%
2022/04/20	1	72.40	5	72.80	72.50	-4	684	-0.58%
2022/04/19	3	72.20	0	0.00	72.70	3	715	0.42%
2022/04/18	22	71.25	9	71.02	72.00	13	729	1.78%
2022/04/15	1	72.40	17	72.42	71.20	-16	740	-2.16%
2022/04/14	35	72.93	16	71.88	73.10	19	762	2.49%
2022/04/13	1	72.30	25	71.17	71.50	-24	788	-3.05%
2022/04/12	35	70.82	10	71.63	70.60	25	817	3.06%
2022/04/11	48	71.79	19	72.37	71.20	29	875	3.31%
2022/04/08	64	73.90	13	74.19	73.80	51	897	5.68%
2022/04/07	201	75.30	125	75.78	72.50	76	985	7.72%	大買/大賣/
2022/04/06	49	79.39	143	78.70	78.20	-94	1,072	-8.76%	大賣/
2022/04/01	77	78.73	94	78.82	79.60	-17	1,070	-1.59%
2022/03/31	39	76.92	58	76.65	77.50	-19	1,044	-1.82%
2022/03/30	61	75.66	24	76.39	76.40	37	1,047	3.53%
2022/03/29	31	75.20	44	74.83	74.90	-13	1,071	-1.21%
2022/03/28	30	73.46	7	73.77	74.40	23	1,072	2.14%
2022/03/25	11	73.34	52	72.99	73.10	-41	1,074	-3.81%
2022/03/24	63	72.38	11	73.10	73.10	52	1,094	4.75%
2022/03/23	22	71.47	31	71.76	71.30	-9	1,109	-0.81%
2022/03/22	23	71.27	50	71.15	71.60	-27	1,146	-2.36%
2022/03/21	18	69.74	10	69.80	70.10	8	1,152	0.69%
2022/03/18	29	69.00	3	68.57	69.20	26	1,170	2.22%
2022/03/17	58	68.53	7	68.09	68.70	51	1,194	4.27%
2022/03/16	15	66.91	32	67.34	66.70	-17	1,199	-1.42%
2022/03/15	6	67.00	19	68.13	67.00	-13	1,206	-1.08%
2022/03/14	2	69.20	10	69.51	69.20	-8	1,207	-0.66%
2022/03/11	2	69.10	23	69.43	69.10	-21	1,220	-1.72%
2022/03/10	18	70.57	26	70.14	70.00	-8	1,227	-0.65%
2022/03/09	60	68.89	9	68.64	69.10	51	1,266	4.03%
2022/03/08	48	68.35	45	69.25	67.80	3	1,279	0.23%
2022/03/07	16	69.73	117	69.62	69.10	-101	1,272	-7.94%	大賣/鉅額交易
2022/03/04	23	73.45	30	74.02	72.70	-7	1,267	-0.55%
2022/03/03	61	74.88	84	74.90	75.20	-23	1,269	-1.81%
2022/03/02	100	73.90	55	72.69	74.30	45	1,262	3.56%
2022/03/01	64	70.04	18	69.70	70.60	46	1,284	3.58%
2022/02/25	38	68.81	55	69.28	68.70	-17	1,283	-1.32%
2022/02/24	42	68.98	53	69.54	68.30	-11	1,293	-0.85%
2022/02/23	9	71.94	19	71.88	72.10	-10	1,300	-0.77%
2022/02/22	15	72.97	78	72.26	71.60	-63	1,309	-4.81%
2022/02/21	28	73.64	24	73.63	73.60	4	1,327	0.30%
2022/02/18	24	73.10	19	73.22	73.50	5	1,323	0.38%
2022/02/17	38	72.94	24	73.17	72.90	14	1,315	1.06%
2022/02/16	50	72.56	16	72.48	71.90	34	1,309	2.60%
2022/02/15	50	71.57	20	72.15	71.60	30	1,302	2.30%
2022/02/14	28	70.95	55	71.86	70.40	-27	1,296	-2.08%
2022/02/11	18	73.97	9	73.89	74.10	9	1,283	0.70%
2022/02/10	24	74.34	34	74.08	74.00	-10	1,281	-0.78%
2022/02/09	19	75.07	46	75.34	75.30	-27	1,277	-2.11%
2022/02/08	34	74.42	66	75.19	75.10	-32	1,276	-2.51%
2022/02/07	58	71.53	46	71.14	72.30	12	1,284	0.93%
2022/01/26	55	70.77	56	70.55	69.90	-1	1,287	-0.08%
2022/01/25	25	70.46	83	70.90	70.00	-58	1,281	-4.53%
2022/01/24	86	71.92	44	71.51	71.90	42	1,276	3.29%
2022/01/21	35	73.89	130	73.97	73.10	-95	1,266	-7.50%	大賣/
2022/01/20	26	75.16	63	75.38	75.00	-37	1,255	-2.95%
2022/01/19	108	75.02	6	75.40	75.40	102	1,246	8.18%	大買/鉅額交易
2022/01/18	59	76.54	17	76.98	75.90	42	1,242	3.38%
2022/01/17	75	76.54	56	76.41	77.00	19	1,231	1.54%
2022/01/14	181	75.97	216	75.93	75.30	-35	1,220	-2.87%	大買/大賣/
2022/01/13	35	79.88	68	80.83	79.70	-33	1,181	-2.79%
2022/01/12	101	82.39	141	82.59	81.70	-40	1,164	-3.43%	大買/大賣/
2022/01/11	33	79.94	55	80.69	79.60	-22	1,132	-1.94%
2022/01/10	113	81.26	39	81.24	81.30	74	1,117	6.62%	大買/
2022/01/07	92	80.57	81	81.84	80.70	11	1,104	1.00%
2022/01/06	122	83.33	129	83.73	83.10	-7	1,079	-0.65%	大買/大賣/
2022/01/05	127	84.34	52	84.77	85.10	75	1,054	7.11%	大買/
2022/01/04	137	84.64	161	86.25	84.40	-24	1,029	-2.33%	大買/大賣/
2022/01/03	83	82.97	87	83.39	82.30	-4	968	-0.41%
2021/12/30	76	84.67	168	85.34	85.00	-92	943	-9.76%	大賣/
2021/12/29	273	81.73	264.4	81.72	85.20	8.6	853	1.01%	大買/大賣/
2021/12/28	31	78.27	74	78.11	77.80	-43	726	-5.92%
2021/12/27	48	77.33	69	76.95	77.70	-21	722	-2.91%
2021/12/24	73	77.45	37	77.26	76.90	36	728	4.94%
2021/12/23	253	78.08	80	78.19	77.50	173	726	23.80%	大買/鉅額交易
2021/12/22	8	75.44	5	74.56	75.00	3	696	0.43%
2021/12/21	19	75.47	32	76.28	76.00	-13	686	-1.89%
2021/12/20	37	75.78	42	76.37	76.50	-5	683	-0.73%
2021/12/17	69	75.41	54	75.46	75.80	15	667	2.25%
2021/12/16	123	75.24	70.1	75.19	76.50	52.9	652	8.11%	大買/
2021/12/15	14	73.38	52	73.13	73.90	-38	612	-6.20%
2021/12/14	91	73.86	128	73.12	72.50	-37	602	-6.14%	大賣/
2021/12/13	63	73.13	87	73.58	73.50	-24	579	-4.14%
2021/12/10	53	71.81	38	71.44	71.90	15	555	2.70%
2021/12/09	24	70.82	6	70.47	71.50	18	555	3.24%
2021/12/08	22	69.52	43	69.58	69.40	-21	549	-3.82%
2021/12/07	32	70.68	50	70.78	70.20	-18	547	-3.29%
2021/12/06	22	71.66	37	72.24	72.60	-15	534	-2.80%
2021/12/03	70	74.12	128	74.09	73.00	-58	531	-10.92%	大賣/
2021/12/02	41	70.98	43	69.77	70.80	-2	493	-0.41%
2021/12/01	53	68.03	10	67.88	68.20	43	482	8.91%
2021/11/30	17	67.64	14	67.54	67.60	3	484	0.62%
2021/11/29	56	66.71	52.8	67.43	66.70	3.2	484	0.66%
2021/11/26	41	69.80	16	70.92	69.10	25	479	5.21%
2021/11/25	133	72.15	148	73.07	70.10	-15	466	-3.21%	大買/大賣/
2021/11/24	26	70.78	54	71.05	70.60	-28	422	-6.62%
2021/11/23	15	71.10	72	71.48	70.90	-57	418	-13.63%
2021/11/22	63	70.50	54	70.82	70.50	9	406	2.22%
2021/11/19	25	68.26	37	68.46	68.70	-12	390	-3.07%
2021/11/18	87	67.96	60	67.57	68.70	27	385	7.00%
2021/11/17	16	65.11	12	65.16	65.50	4	363	1.10%
2021/11/16	11	64.08	2	64.10	64.10	9	364	2.47%
2021/11/15	37	63.89	7	63.50	63.40	30	372	8.05%
2021/11/12	2	64.15	2	64.40	63.70	0	385	0.00%
2021/11/11	0	0.00	3	64.67	64.30	-3	395	-0.76%
2021/11/10	4	65.30	3	64.77	64.40	1	410	0.24%
2021/11/09	16	65.08	2	65.40	64.70	14	439	3.19%
2021/11/08	16	66.13	16	66.32	64.50	0	447	0.00%
2021/11/05	10	66.96	32	67.34	67.00	-22	457	-4.81%
2021/11/04	120	67.18	113	67.09	67.00	7	464	1.51%	大買/大賣/
2021/11/03	32	64.63	54	64.32	65.00	-22	454	-4.84%
2021/11/02	16	63.04	18	63.80	63.40	-2	452	-0.44%
2021/11/01	31	63.51	5	63.30	64.40	26	457	5.68%
2021/10/29	14	62.89	6	62.42	62.50	8	461	1.73%
2021/10/28	2	61.85	3	62.57	61.90	-1	464	-0.22%
2021/10/27	20	62.05	6	62.27	62.40	14	468	2.99%
2021/10/26	5	62.70	3	62.43	62.40	2	475	0.42%
2021/10/25	15	62.98	3	63.17	62.80	12	481	2.49%
2021/10/22	8	62.58	3	63.23	63.50	5	507	0.98%
2021/10/21	0	0.00	10	63.02	63.20	-10	530	-1.88%
2021/10/20	2	62.70	22	62.89	62.60	-20	555	-3.60%
2021/10/19	12	62.55	4.1	62.84	63.30	7.9	570	1.38%
2021/10/18	1	62.20	33	62.41	62.10	-32	584	-5.48%
2021/10/15	18	62.96	6	62.97	63.20	12	604	1.98%
2021/10/14	2	61.90	16	62.02	61.80	-14	634	-2.20%
2021/10/13	10	62.30	36	62.06	61.80	-26	677	-3.84%
2021/10/12	18	62.85	23	62.27	62.70	-5	708	-0.71%
2021/10/08	4	63.75	24	64.03	63.50	-20	753	-2.65%
2021/10/07	18	64.23	24	64.21	63.80	-6	788	-0.76%
2021/10/06	31	64.58	25	65.05	63.60	6	845	0.71%
2021/10/05	107	65.74	79	65.32	65.60	28	928	3.02%	大買/
2021/10/04	57	65.25	127	65.08	65.80	-70	937	-7.47%	大賣/
2021/10/01	20	65.80	98	67.88	65.60	-78	940	-8.29%
2021/09/30	81	67.11	21	67.27	69.10	60	942	6.36%
2021/09/29	6	66.15	58	65.69	65.00	-52	948	-5.48%
2021/09/28	0	0.00	28	67.29	67.40	-28	983	-2.85%
2021/09/27	10	67.50	11	67.29	67.30	-1	992	-0.10%
2021/09/24	26	65.87	12	66.80	66.80	14	995	1.41%
2021/09/23	21	65.64	8	65.24	65.40	13	993	1.31%
2021/09/22	23	64.62	10	65.17	65.20	13	995	1.31%
2021/09/17	25	63.69	13	64.30	65.00	12	995	1.21%
2021/09/16	1	64.00	4	64.38	64.30	-3	996	-0.30%
2021/09/15	10	63.99	14	63.43	64.10	-4	998	-0.40%
2021/09/14	12	64.07	54	65.33	63.80	-42	1,006	-4.17%
2021/09/13	4	65.13	15	65.35	66.30	-11	1,005	-1.09%
2021/09/10	5	64.42	14	64.82	64.40	-9	1,008	-0.89%
2021/09/09	12.2	62.29	3	62.00	63.90	9.2	1,009	0.91%
2021/09/08	3	62.83	8	61.89	61.30	-5	1,013	-0.49%
2021/09/07	19	63.73	22	63.88	63.20	-3	1,019	-0.29%
2021/09/06	4	65.40	32	66.03	65.10	-28	1,019	-2.75%
2021/09/03	2	67.35	9	67.37	67.00	-7	1,015	-0.69%
2021/09/02	13	66.91	3	67.13	67.00	10	1,013	0.99%
2021/09/01	35	66.44	6	66.00	66.80	29	1,015	2.85%
2021/08/31	7	65.81	1	65.70	65.70	6	1,015	0.59%
2021/08/30	7	65.90	3	65.73	66.00	4	1,021	0.39%
2021/08/27	15	65.41	2	65.40	65.40	13	1,030	1.26%
2021/08/26	3	66.00	6	65.73	65.30	-3	1,045	-0.29%
2021/08/25	6	65.98	5	66.00	66.00	1	1,059	0.09%
2021/08/24	61	64.43	16	63.76	65.00	45	1,064	4.23%
2021/08/23	45	64.18	3	63.63	63.90	42	1,072	3.91%
2021/08/20	20	62.38	23	62.48	63.10	-3	1,076	-0.28%
2021/08/19	46	63.50	14	62.76	62.50	32	1,073	2.98%
2021/08/18	29	62.11	40	61.41	63.00	-11	1,066	-1.03%
2021/08/17	73	59.16	28	60.26	60.20	45	1,060	4.24%
2021/08/16	104	59.41	40	59.30	60.20	64	1,056	6.06%	大買/
2021/08/13	54	61.91	155	62.94	60.50	-101	1,047	-9.64%	大賣/鉅額交易
2021/08/12	38	65.76	23	65.00	65.00	15	1,021	1.47%
2021/08/11	13	65.79	45	66.27	66.00	-32	1,019	-3.14%
2021/08/10	12	68.56	45	68.37	67.30	-33	1,023	-3.22%
2021/08/09	33	68.95	10	68.51	68.50	23	1,048	2.19%
2021/08/06	11	69.97	12	70.03	69.60	-1	1,054	-0.09%
2021/08/05	4	70.20	15	70.11	69.60	-11	1,066	-1.03%
2021/08/04	36	70.67	16	70.76	70.70	20	1,090	1.83%
2021/08/03	9	69.07	7	69.43	69.10	2	1,101	0.18%
2021/08/02	47	68.85	7	68.80	69.00	40	1,111	3.60%
2021/07/30	29	70.00	33	69.89	69.10	-4	1,129	-0.35%
2021/07/29	24	70.01	58	69.48	70.50	-34	1,128	-3.01%
2021/07/28	70	69.35	96	69.97	69.10	-26	1,137	-2.29%
2021/07/27	24	74.10	122	74.44	72.50	-98	1,139	-8.60%	大賣/
2021/07/26	85	74.62	39	75.08	75.80	46	1,127	4.08%
2021/07/23	52	73.43	88	72.83	73.00	-36	1,111	-3.24%
2021/07/22	97	74.02	33	73.83	72.50	64	1,106	5.78%
2021/07/21	38	74.01	75	74.30	73.00	-37	1,099	-3.37%
2021/07/20	203	75.41	79	75.77	74.70	124	1,088	11.39%	大買/鉅額交易
2021/07/19	130	78.62	234	79.68	77.80	-104	1,062	-9.79%	大買/大賣/鉅額交易
2021/07/16	56.2	78.37	81	77.65	78.70	-24.8	1,037	-2.39%
2021/07/15	137	78.28	124	77.98	78.80	13	1,007	1.29%	大買/大賣/
2021/07/14	145	76.35	145	76.22	76.00	0	967	0.00%	大買/大賣/
2021/07/13	243	76.00	267	77.09	73.50	-24	935	-2.57%	大買/大賣/
2021/07/12	119	75.26	87	72.90	77.70	32	881	3.63%	大買/
2021/07/09	47	67.87	27	68.44	70.70	20	797	2.51%
2021/07/08	13	69.04	25	69.36	68.70	-12	797	-1.50%
2021/07/07	28	69.48	48	69.40	69.60	-20	792	-2.52%
2021/07/06	49	69.24	95	69.38	69.00	-46	785	-5.86%
2021/07/05	115	69.95	112	69.72	70.20	3	778	0.39%	大買/大賣/
2021/07/02	37	66.98	16	66.98	67.90	21	755	2.78%
2021/07/01	18	67.31	28	67.19	66.60	-10	767	-1.30%
2021/06/30	11	68.00	16	67.84	67.20	-5	780	-0.64%
2021/06/29	33	67.20	26	67.14	67.20	7	781	0.90%
2021/06/28	1	67.30	12	67.84	67.30	-11	795	-1.38%
2021/06/25	0	0.00	10	67.98	68.40	-10	815	-1.23%
2021/06/24	8	67.75	17	68.02	67.60	-9	819	-1.10%
2021/06/23	38	67.81	34	68.06	68.30	4	821	0.49%
2021/06/22	13	68.20	55	68.64	68.00	-42	824	-5.09%
2021/06/21	37	68.63	105	68.89	68.80	-68	832	-8.17%	大賣/
2021/06/18	0	0.00	39	70.34	70.30	-39	857	-4.55%
2021/06/17	5	70.40	13	70.47	70.60	-8	866	-0.92%
2021/06/16	0	0.00	80	69.05	69.40	-80	871	-9.18%
2021/06/15	2	70.15	17	70.05	69.80	-15	877	-1.71%
2021/06/11	3	70.80	19	71.05	70.20	-16	886	-1.80%
2021/06/10	51	70.89	3	71.07	71.30	48	919	5.22%
2021/06/09	5	70.44	11	69.85	69.70	-6	989	-0.61%
2021/06/08	13	70.82	11	71.38	70.90	2	1,006	0.20%
2021/06/07	14	71.40	54	71.93	71.00	-40	1,012	-3.95%
2021/06/04	8	73.20	46	74.55	73.50	-38	1,017	-3.73%
2021/06/03	70	73.61	17	74.53	76.10	53	1,023	5.18%
2021/06/02	55	70.88	14	73.33	70.50	41	1,014	4.04%
2021/06/01	13	74.95	92	74.54	73.60	-79	1,004	-7.86%
2021/05/28	77	72.10	1	72.60	71.90	76	994	7.64%
2021/05/27	28	71.46	5	72.40	71.00	23	998	2.30%
2021/05/26	11	71.59	6	71.85	71.80	5	1,002	0.50%
2021/05/25	14	71.62	2	71.30	71.90	12	1,006	1.19%
2021/05/24	33	69.16	23	70.51	68.90	10	1,010	0.99%
2021/05/21	24	69.23	44	68.99	69.60	-20	1,023	-1.95%
2021/05/20	45	67.50	9	67.91	67.80	36	1,033	3.48%
2021/05/19	39	67.25	27	68.18	67.40	12	1,040	1.15%
2021/05/18	172	65.93	133	64.06	67.00	39	1,043	3.74%	大買/大賣/
2021/05/17	104	64.21	133	63.85	61.40	-29	1,037	-2.80%	大買/大賣/
2021/05/14	68	70.33	61	70.56	68.20	7	1,008	0.69%
2021/05/13	131.7	66.62	60	68.31	67.90	71.7	994	7.21%	大買/
2021/05/12	172	69.74	120	69.34	68.70	52	987	5.26%	大買/大賣/
2021/05/11	58	74.06	146	72.94	72.30	-88	974	-9.03%	大賣/
2021/05/10	54	79.87	12	79.23	78.60	42	975	4.31%
2021/05/07	105	78.31	56	80.98	81.80	49	971	5.05%	大買/
2021/05/06	96	73.66	50	74.57	74.80	46	956	4.81%
2021/05/05	58.3	74.81	32	75.99	73.20	26.3	954	2.76%
2021/05/04	111	73.33	93	75.94	73.00	18	960	1.87%	大買/
2021/05/03	24	80.17	74	80.17	79.00	-50	938	-5.33%
2021/04/29	2	82.65	64	83.00	81.80	-62	937	-6.61%
2021/04/28	57	83.22	17	83.67	83.00	40	949	4.21%
2021/04/27	34	81.36	7	81.53	81.00	27	998	2.71%
2021/04/26	38	81.61	70	81.74	82.00	-32	1,022	-3.13%
2021/04/23	39	81.70	12	81.74	81.40	27	1,032	2.62%
2021/04/22	34	83.10	14	84.06	81.00	20	1,077	1.86%
2021/04/21	2	84.90	15	85.23	85.10	-13	1,097	-1.19%
2021/04/20	12	86.22	16	86.33	86.00	-4	1,152	-0.35%
2021/04/19	20	85.42	3	85.50	85.20	17	1,158	1.47%
2021/04/16	2	87.05	50	86.26	85.50	-48	1,162	-4.13%
2021/04/15	22	86.29	15	86.21	86.60	7	1,196	0.58%
2021/04/14	43	85.50	69	86.23	85.80	-26	1,230	-2.11%
2021/04/13	37	89.92	19	89.74	87.20	18	1,329	1.35%
2021/04/12	29	90.80	39	90.91	89.00	-10	1,349	-0.74%
2021/04/09	31	92.85	54	92.73	91.00	-23	1,400	-1.64%
2021/04/08	30	93.37	16	93.36	92.90	14	1,407	0.99%
2021/04/07	33	93.54	72	94.36	94.80	-39	1,414	-2.76%
2021/04/06	60	93.13	64	93.22	93.70	-4	1,409	-0.28%
2021/04/01	24	92.05	6	92.30	92.00	18	1,431	1.26%
2021/03/31	64	92.36	19	92.64	91.90	45	1,467	3.07%
2021/03/30	43	91.35	48	92.51	92.80	-5	1,464	-0.34%
2021/03/29	16	89.11	3	89.53	88.70	13	1,454	0.89%
2021/03/26	19	88.47	11	88.55	89.10	8	1,461	0.55%
2021/03/25	17	87.95	30	89.31	87.70	-13	1,468	-0.88%
2021/03/24	56	88.69	42	89.48	89.50	14	1,476	0.95%
2021/03/23	66	89.27	56	89.24	87.90	10	1,479	0.68%
2021/03/22	26	92.89	58	92.74	91.60	-32	1,481	-2.16%
2021/03/19	18	92.78	14	92.81	92.10	4	1,500	0.27%
2021/03/18	60	92.18	5	92.70	93.10	55	1,514	3.63%
2021/03/17	26	91.60	19	91.73	91.80	7	1,573	0.44%
2021/03/16	40	92.75	47	92.61	90.80	-7	1,708	-0.41%
2021/03/15	10	90.33	93.6	91.28	93.50	-83.6	1,857	-4.50%
2021/03/12	36	86.81	8	85.69	88.60	28	1,976	1.42%
2021/03/11	32	85.18	13	84.96	85.60	19	2,149	0.88%
2021/03/10	20	82.74	5	81.56	83.80	15	2,191	0.68%
2021/03/09	20	80.61	10	79.70	79.70	10	2,197	0.46%
2021/03/08	7	82.81	0	0.00	82.20	7	2,194	0.32%
2021/03/05	1	83.90	2	84.00	83.90	-1	2,200	-0.05%
2021/03/04	0	0.00	4	86.25	84.90	-4	2,216	-0.18%
2021/03/03	2	85.60	8	84.33	86.00	-6	2,271	-0.26%
2021/03/02	8	86.08	4.1	85.61	84.60	3.9	2,286	0.17%
2021/02/26	1	85.90	0	0.00	84.50	1	2,297	0.04%
2021/02/25	3	86.40	1	87.30	85.40	2	2,311	0.09%
2021/02/24	10	86.50	34	87.29	85.50	-24	2,330	-1.03%
2021/02/23	2	87.05	34	86.87	88.00	-32	2,333	-1.37%
2021/02/22	4	85.55	1	87.00	86.90	3	2,394	0.13%
2021/02/19	22	83.74	6	83.22	84.00	16	2,389	0.67%
2021/02/18	27	83.34	2	84.00	83.00	25	2,399	1.04%
2021/02/17	10	83.79	14	83.08	83.80	-4	2,409	-0.17%
2021/02/05	0.1	81.00	18	83.26	81.10	-17.9	2,404	-0.74%
2021/02/04	8	80.96	28	82.03	83.40	-20	2,406	-0.83%
2021/02/03	1	81.90	13	82.30	82.30	-12	2,409	-0.50%
2021/02/02	24	82.38	1	79.20	82.20	23	2,411	0.95%
2021/02/01	16	78.44	0	0.00	78.80	16	2,409	0.66%
2021/01/28	4	82.25	0	0.00	81.90	4	2,409	0.17%
2021/01/27	3.3	84.54	3	83.50	83.50	0.3	2,412	0.01%
2021/01/26	15	85.45	136	84.44	84.40	-121	2,417	-5.01%	大賣/鉅額交易
2021/01/25	25	83.82	31	83.65	83.90	-6	2,406	-0.25%
2021/01/22	84	84.33	1	83.30	84.70	83	2,414	3.44%
2021/01/21	24	84.11	12	84.01	83.80	12	2,426	0.49%
2021/01/20	75	85.57	5	86.82	82.70	70	2,422	2.89%
2021/01/19	13	91.72	33	91.64	88.90	-20	2,417	-0.83%
2021/01/18	39	91.43	34	91.53	92.00	5	2,421	0.21%
2021/01/15	64	95.92	29	95.62	91.70	35	2,446	1.43%
2021/01/14	4	94.78	125.2	95.36	95.30	-121.2	2,528	-4.79%	大賣/鉅額交易
2021/01/13	83	93.26	12.5	94.11	95.20	70.5	2,715	2.60%
2021/01/12	9	90.28	91	91.05	89.70	-82	2,674	-3.07%
2021/01/11	60	91.46	13	91.82	91.90	47	2,667	1.76%
2021/01/08	51	90.50	15	91.75	91.50	36	2,668	1.35%
2021/01/07	36	93.41	5	92.68	93.40	31	2,653	1.17%
2021/01/06	92	95.12	94	92.10	89.90	-2	2,634	-0.08%
2021/01/05	24	99.85	22	99.39	99.30	2	2,527	0.08%
2021/01/04	33	99.62	2	99.70	99.40	31	2,517	1.23%
2020/12/31	0	0.00	3.2	98.62	97.70	-3.2	2,476	-0.13%
2020/12/30	4	97.05	1.2	97.44	97.50	2.8	2,494	0.11%
2020/12/29	0	0.00	1	96.30	96.10	-1	2,544	-0.04%
2020/12/28	2	96.95	86	97.12	96.40	-84	2,551	-3.29%
2020/12/25	30	94.13	14	92.24	96.80	16	2,532	0.63%
2020/12/24	1	92.10	26	91.40	91.10	-25	2,505	-1.00%
2020/12/23	77	89.89	2	91.00	90.90	75	2,508	2.99%
2020/12/22	0.3	88.90	2	88.46	88.30	-1.7	2,545	-0.07%
2020/12/21	2	89.25	10	89.55	89.20	-8	2,554	-0.31%
2020/12/18	3	91.37	42	91.16	89.10	-39	2,566	-1.52%
2020/12/17	10	91.09	19	90.92	91.80	-9	2,567	-0.35%
2020/12/16	52.2	91.25	23	90.80	92.00	29.2	2,569	1.14%
2020/12/15	44.1	88.70	76	88.78	87.50	-31.9	2,567	-1.24%
2020/12/14	32.1	90.41	41	90.33	89.80	-8.9	2,663	-0.33%
2020/12/11	45.8	91.10	39	92.04	91.30	6.8	2,758	0.25%
2020/12/10	139	94.06	158	94.16	92.00	-19	2,887	-0.66%	大買/大賣/
2020/12/09	65	96.20	25	95.96	96.20	40	2,949	1.36%
2020/12/08	74.2	90.66	106	90.43	92.50	-31.8	3,068	-1.04%	大賣/
2020/12/07	35	88.96	25	84.81	89.80	10	3,099	0.32%
2020/12/04	60	79.91	9	79.38	81.70	51	2,979	1.71%
2020/12/03	0	0.00	16	79.39	78.10	-16	3,001	-0.53%
2020/12/02	25	78.84	7	78.24	78.80	18	3,338	0.54%
2020/12/01	0	0.00	4	78.58	77.90	-4	3,588	-0.11%
2020/11/30	3	78.73	1	79.50	79.00	2	3,729	0.05%
2020/11/27	2	80.70	26	81.51	79.00	-24	3,762	-0.64%
2020/11/26	16	77.45	1	77.30	79.00	15	3,706	0.40%
2020/11/25	8	76.76	1	77.50	76.10	7	3,702	0.19%
2020/11/24	0	0.00	12	77.81	76.90	-12	3,703	-0.32%
2020/11/23	9	77.98	6	78.10	77.80	3	3,697	0.08%
2020/11/20	5	77.60	11	76.77	76.10	-6	3,678	-0.16%
2020/11/19	31	78.14	62	77.06	76.40	-31	3,675	-0.84%
2020/11/18	0	0.00	2	74.70	74.40	-2	3,624	-0.06%
2020/11/17	10	74.40	2	74.45	73.80	8	3,625	0.22%
2020/11/16	11	72.64	0	0.00	74.10	11	3,631	0.30%
2020/11/12	3	71.47	3	71.10	70.50	0	3,621	0.00%
2020/11/10	0	0.00	16	72.12	70.90	-16	3,621	-0.44%
2020/11/09	19	71.49	2	72.50	72.60	17	3,627	0.47%
2020/11/06	0	0.00	18	71.82	70.90	-18	3,636	-0.49%
2020/11/05	3	72.47	18	71.78	72.20	-15	3,632	-0.41%
2020/11/04	20	70.76	24	70.92	71.00	-4	3,633	-0.11%
2020/11/03	15	72.27	4	71.53	70.70	11	3,658	0.30%
2020/11/02	26	70.80	0	0.00	70.50	26	3,707	0.70%
2020/10/30	1	71.30	46	71.40	70.20	-45	3,757	-1.20%
2020/10/29	46	71.36	4	71.12	71.70	42	3,756	1.12%
2020/10/28	18	73.67	13	73.20	72.50	5	3,746	0.13%
2020/10/27	27	73.53	10	73.72	73.30	17	3,741	0.45%
2020/10/26	2	77.20	184	78.47	77.00	-182	3,701	-4.92%	大賣/鉅額交易
2020/10/23	8	78.84	96	78.40	78.10	-88	3,674	-2.39%
2020/10/22	17	78.64	242	77.85	78.00	-225	3,663	-6.14%	大賣/鉅額交易
2020/10/21	287	79.01	266	78.62	78.50	21	3,557	0.59%	大買/大賣/
2020/10/20	4	72.15	51	71.62	72.00	-47	3,373	-1.39%
2020/10/19	1	70.50	18	70.44	70.40	-17	3,382	-0.50%
2020/10/16	3	69.70	17	69.81	70.40	-14	3,420	-0.41%
2020/10/15	2	69.70	201	70.80	69.70	-199	3,450	-5.77%	大賣/鉅額交易
2020/10/14	18	69.82	9	71.10	71.00	9	3,443	0.26%
2020/10/13	4	67.85	8	68.86	68.90	-4	3,460	-0.12%
2020/10/12	10	69.58	44	69.76	68.80	-34	3,473	-0.98%
2020/10/08	3	71.80	90	71.48	70.70	-87	3,530	-2.46%
2020/10/07	2	69.00	163	71.13	71.50	-161	3,553	-4.53%	大賣/鉅額交易
2020/10/06	52	69.22	72	68.72	69.50	-20	3,530	-0.57%
2020/10/05	5	71.24	51	70.98	70.00	-46	3,483	-1.32%
2020/09/30	6	72.25	61	71.67	71.60	-55	3,491	-1.58%
2020/09/29	6	70.00	42	71.51	70.30	-36	3,511	-1.03%
2020/09/28	201	72.32	24	70.60	71.10	177	3,582	4.94%	大買/鉅額交易
2020/09/25	138	68.22	1	72.60	70.60	137	3,710	3.69%	大買/鉅額交易
2020/09/24	245	75.37	1	75.00	75.00	244	3,762	6.48%	大買/鉅額交易
2020/09/23	143	77.20	12	77.05	77.20	131	3,792	3.45%	大買/鉅額交易
2020/09/22	337	74.83	0.3	75.40	75.50	336.7	3,835	8.78%	大買/鉅額交易
2020/09/21	140	76.55	1	75.90	75.90	139	3,851	3.61%	大買/鉅額交易
2020/09/18	55	76.62	7	75.63	77.30	48	3,856	1.24%
2020/09/17	31	78.51	24	78.67	76.70	7	3,841	0.18%
2020/09/16	74	78.58	75	78.42	77.80	-1	3,740	-0.03%
2020/09/15	29	79.39	225	79.24	79.00	-196	3,633	-5.39%	大賣/鉅額交易
2020/09/14	224	79.16	39	77.62	81.20	185	3,452	5.36%	大買/鉅額交易
2020/09/11	52	76.61	83	77.06	73.90	-31	3,269	-0.95%
2020/09/10	40	76.43	66	71.42	77.50	-26	3,043	-0.85%
2020/09/09	25	68.09	30	68.37	70.50	-5	2,878	-0.17%
2020/09/08	11	68.47	17	68.82	68.80	-6	2,838	-0.21%
2020/09/07	129	71.13	102	75.05	70.00	27	2,801	0.96%	大買/大賣/
2020/09/04	56	70.60	26	71.75	74.10	30	2,558	1.17%
2020/09/03	38	66.17	51	64.47	67.40	-13	2,390	-0.54%
2020/09/02	34	58.80	17	58.98	61.30	17	2,263	0.75%
2020/09/01	0	0.00	1	58.30	57.90	-1	2,247	-0.04%
2020/08/31	11	57.72	12	57.50	57.90	-1	2,272	-0.04%
2020/08/28	0	0.00	2	57.80	57.10	-2	2,307	-0.09%
2020/08/27	0	0.00	64	56.41	56.30	-64	2,325	-2.75%
2020/08/26	10	56.06	1	56.40	55.90	9	2,311	0.39%
2020/08/25	3	57.00	30	56.63	56.00	-27	2,306	-1.17%
2020/08/24	28	55.65	5	56.12	56.90	23	2,290	1.00%
2020/08/21	43	53.22	0	0.00	53.80	43	2,262	1.90%
2020/08/20	7	49.21	11	50.96	50.90	-4	2,250	-0.18%
2020/08/14	5	55.80	0	0.00	55.30	5	2,204	0.23%
2020/08/12	0	0.00	5	56.54	56.90	-5	2,173	-0.23%
2020/08/11	16	54.33	16	53.24	54.00	0	2,149	0.00%
2020/08/10	10	54.27	0	0.00	53.80	10	2,134	0.47%
2020/08/07	10	55.64	3	55.60	55.20	7	2,123	0.33%
2020/08/06	18	59.87	21	58.25	58.10	-3	2,088	-0.14%
2020/08/05	3	58.27	33	55.74	59.70	-30	2,029	-1.48%
2020/08/04	23	54.63	7	53.84	54.50	16	1,971	0.81%
2020/08/03	2	53.40	51	53.71	53.40	-49	1,960	-2.50%
2020/07/31	4	53.28	37	53.22	53.40	-33	1,952	-1.69%
2020/07/30	10	52.63	30	52.30	53.10	-20	1,949	-1.03%
2020/07/29	35	51.00	5	51.52	52.00	30	1,940	1.55%
2020/07/28	97	51.52	38	52.62	50.50	59	1,933	3.05%
2020/07/27	52	54.67	4	53.80	52.90	48	1,905	2.52%
2020/07/24	12	56.58	27	55.59	55.10	-15	1,880	-0.80%
2020/07/23	5	57.64	19	58.72	58.10	-14	1,843	-0.76%
2020/07/22	20	57.76	7	57.07	58.80	13	1,817	0.72%
2020/07/21	6	55.52	10	55.23	56.20	-4	1,772	-0.23%
2020/07/20	11	53.08	2	54.00	54.00	9	1,735	0.52%
2020/07/17	2	52.70	2	52.40	53.00	0	1,717	0.00%
2020/07/16	2	54.45	9	52.74	52.40	-7	1,684	-0.42%
2020/07/15	0	0.00	2	55.95	53.80	-2	1,662	-0.12%
2020/07/14	38	53.35	40	53.32	54.50	-2	1,590	-0.13%
2020/07/13	12	52.08	47	52.46	52.60	-35	1,545	-2.26%
2020/07/10	55	51.66	18	52.30	51.70	37	1,533	2.41%
2020/07/09	15	53.83	6	53.92	53.10	9	1,510	0.60%
2020/07/08	19	53.23	8	53.29	54.40	11	1,479	0.74%
2020/07/07	26	54.39	32	54.68	53.10	-6	1,435	-0.42%
2020/07/06	40	58.26	49	58.87	57.20	-9	1,348	-0.67%
2020/07/03	9	57.01	11	55.12	57.30	-2	1,201	-0.17%
2020/07/02	7	52.06	4	52.13	52.10	3	1,096	0.27%
2020/07/01	1	51.40	5	51.10	51.90	-4	1,046	-0.38%
2020/06/30	21	48.62	16	48.77	49.70	5	980	0.51%
2020/06/29	6	47.58	7	47.24	47.40	-1	948	-0.11%
2020/06/24	7	46.31	0	0.00	46.45	7	936	0.75%
2020/06/23	2	47.00	7	46.71	45.45	-5	921	-0.54%
2020/06/22	4	47.53	5	47.44	47.30	-1	895	-0.11%
2020/06/18	1	46.75	13	47.28	48.15	-12	870	-1.38%
2020/06/17	5	49.70	16	50.31	47.75	-11	842	-1.31%
2020/06/16	28	48.27	11	48.27	50.00	17	773	2.20%
2020/06/15	10	47.90	72	47.63	46.75	-62	724	-8.56%
2020/06/12	31	45.89	11	46.02	47.25	20	701	2.85%
2020/06/11	34	47.33	14.4	47.63	46.00	19.6	681	2.88%
2020/06/10	15	46.90	14	46.08	47.05	1	572	0.17%
2020/06/09	30	43.19	0	0.00	42.80	30	485	6.18%
2020/06/08	13	43.63	15	43.72	43.40	-2	464	-0.43%
2020/06/05	8	41.17	8	41.03	41.90	0	425	0.00%
2020/06/04	11	39.10	11	40.66	41.00	0	392	0.00%
2020/06/03	2	36.38	20	35.40	37.40	-18	340	-5.28%
2020/06/02	0	0.00	5	33.63	34.00	-5	301	-1.66%
2020/06/01	5	33.63	7	33.81	33.90	-2	303	-0.66%
2020/05/29	1	33.00	7	33.01	33.10	-6	302	-1.99%
2020/05/25	0	0.00	11	33.21	33.60	-11	299	-3.67%
2020/05/22	0	0.00	2	32.85	32.45	-2	296	-0.67%
2020/05/20	2	31.88	5	31.82	31.90	-3	295	-1.01%
2020/05/18	0	0.00	5	32.02	31.90	-5	296	-1.69%
2020/05/13	5	32.90	0	0.00	32.80	5	298	1.68%
2020/05/12	0	0.00	5	32.65	32.85	-5	296	-1.68%
2020/05/11	0	0.00	5	33.31	33.25	-5	294	-1.70%
2020/05/06	13	33.11	0	0.00	32.80	13	292	4.45%
2020/04/28	5	33.50	0	0.00	33.50	5	269	1.85%
2020/04/27	10	32.66	5	32.91	32.90	5	271	1.84%
2020/04/10	0	0.00	2	26.85	26.95	-2	252	-0.79%
2020/03/31	3	25.80	0	0.00	25.65	3	257	1.17%
2020/03/30	1	24.80	1	25.40	25.40	0	254	0.00%
2020/03/24	3	22.20	0	0.00	22.20	3	238	1.26%
2020/03/23	0	0.00	4	22.00	22.00	-4	231	-1.72%
2020/03/19	5	20.50	5	21.75	20.60	0	225	0.00%
2020/03/18	1	21.50	0	0.00	22.75	1	219	0.45%
2020/03/17	2	23.40	11	21.80	22.75	-9	208	-4.32%
2020/03/13	0	0.00	2	22.15	24.00	-2	188	-1.06%
2020/03/12	1	24.80	0	0.00	24.60	1	181	0.55%
2020/03/11	0	0.00	5	27.50	27.20	-5	175	-2.86%
2020/03/03	0	0.00	2	28.70	29.00	-2	173	-1.15%
2020/02/14	5	30.01	1	30.10	30.15	4	178	2.24%
2020/02/11	3	28.40	0	0.00	29.15	3	181	1.65%
2020/02/04	1	28.00	0	0.00	28.05	1	187	0.53%
2020/02/03	0	0.00	2.3	28.25	28.20	-2.3	186	-1.23%
2020/01/15	2	32.05	0	0.00	32.25	2	186	1.07%
2020/01/13	0	0.00	3	31.88	31.85	-3	194	-1.54%
2020/01/08	0	0.00	1	32.65	32.70	-1	197	-0.51%
2020/01/07	2	33.65	0	0.00	33.05	2	199	1.00%
2020/01/06	2	34.00	2	33.65	33.80	0	199	0.00%
2020/01/03	3	31.90	0	0.00	32.00	3	198	1.51%
2019/12/30	0	0.00	1	33.35	33.50	-1	213	-0.47%
2019/12/24	8	33.64	0	0.00	33.20	8	217	3.69%
2019/12/23	6	34.21	0	0.00	33.90	6	216	2.77%
2019/12/20	4	34.73	0	0.00	34.70	4	219	1.82%
2019/12/18	3	34.85	0	0.00	34.85	3	233	1.29%
2019/12/17	0	0.00	0.2	34.95	35.20	-0.2	238	-0.08%
2019/11/27	0	0.00	0	34.15	34.15	0	336	-0.01%
2019/11/22	1	33.30	1	34.00	33.20	0	333	0.00%
2019/11/21	3	32.00	0	0.00	33.00	3	331	0.91%
2019/11/19	2	32.20	0	0.00	32.25	2	330	0.61%
2019/11/13	0	0.00	0	33.10	31.25	0	329	0.00%
2019/10/28	0	0.00	4	35.90	35.90	-4	313	-1.28%
2019/10/21	0	0.00	1	35.20	35.20	-1	313	-0.32%
2019/10/17	0	0.00	1	33.55	34.15	-1	300	-0.33%
2019/10/16	0	0.00	3	33.43	33.50	-3	300	-1.00%
2019/10/15	0	0.00	9	33.79	33.55	-9	298	-3.01%
2019/10/14	0	0.00	9	33.78	33.45	-9	297	-3.03%
2019/10/09	0	0.00	14	33.79	33.55	-14	295	-4.74%
2019/10/07	2	34.60	2	34.68	34.10	0	291	0.00%
2019/10/04	11	35.61	0	0.00	35.25	11	286	3.84%
2019/10/02	0	0.00	2	34.38	34.40	-2	273	-0.73%
2019/09/27	2	33.30	0	0.00	33.40	2	267	0.75%
2019/09/26	4	33.76	0	0.00	33.50	4	267	1.50%
2019/09/25	0	0.00	2	33.98	32.85	-2	264	-0.76%
2019/09/23	0	0.00	2	33.45	33.35	-2	261	-0.76%
2019/09/20	4	35.66	0	0.00	35.30	4	249	1.60%
2019/09/18	1	35.50	1	35.55	35.25	0	236	0.00%
2019/09/17	15	35.35	0	0.00	35.05	15	226	6.62%
2019/09/16	3	33.20	0	0.00	33.30	3	201	1.49%
2019/09/12	0	0.00	1	33.35	32.70	-1	196	-0.51%
2019/09/11	0	0.00	14	32.83	32.95	-14	175	-7.97%
2019/08/20	1	29.05	0	0.00	29.05	1	121	0.82%
2019/08/06	0	0.00	2	28.70	29.10	-2	126	-1.58%
2019/07/08	0	0.00	10	28.05	28.25	-10	127	-7.84%
2019/07/04	1	28.50	0	0.00	28.80	1	127	0.78%
2019/07/02	5	28.88	0	0.00	29.00	5	128	3.89%
2019/07/01	4	28.93	0	0.00	29.00	4	130	3.07%
2019/06/21	1	28.90	1	29.00	29.05	0	141	0.00%
2019/06/06	1	28.90	1	28.65	28.65	0	171	0.00%
2019/05/08	11	30.04	0	0.00	30.15	11	248	4.43%
2019/05/06	0	0.00	1	29.80	30.30	-1	253	-0.39%
2019/05/03	1	30.20	0	0.00	30.30	1	255	0.39%
2019/04/25	0	0.00	5	29.70	30.10	-5	269	-1.86%
2019/04/24	0	0.00	1	30.15	29.90	-1	270	-0.37%
2019/04/23	1	30.00	7	30.17	30.15	-6	269	-2.23%
2019/04/22	7	30.19	0	0.00	30.25	7	268	2.60%
2019/04/18	0	0.00	9	29.79	30.00	-9	270	-3.32%
2019/04/17	9	29.87	0	0.00	29.85	9	272	3.31%
2019/04/08	3	30.10	0	0.00	30.00	3	266	1.13%
2019/04/03	5	30.49	1	30.80	30.80	4	264	1.51%
2019/04/02	0	0.00	2	30.18	30.90	-2	261	-0.76%
2019/04/01	1	29.75	1	29.40	29.65	0	254	0.00%
2019/03/28	1	28.95	0	0.00	29.15	1	251	0.40%
2019/03/27	1	29.30	0	0.00	29.20	1	253	0.39%
2019/03/26	0	0.00	1	29.40	29.35	-1	257	-0.39%
2019/03/25	0	0.00	4	29.29	29.40	-4	260	-1.54%
2019/03/22	0	0.00	1	30.05	29.75	-1	262	-0.38%
2019/03/21	0	0.00	1	30.20	29.75	-1	272	-0.37%
2019/03/20	1	30.00	1	30.10	29.90	0	287	0.00%
2019/03/19	0	0.00	1	30.30	30.20	-1	285	-0.35%
2019/03/18	0	0.00	2	30.50	30.20	-2	289	-0.69%
2019/03/15	5	30.35	1	30.25	30.40	4	287	1.39%
2019/03/14	8	30.40	4	30.46	30.25	4	288	1.39%
2019/03/13	9	30.70	3	30.78	30.50	6	286	2.09%
2019/03/12	1	31.05	0	0.00	31.05	1	287	0.35%
2019/03/11	0	0.00	0.7	30.65	30.85	-0.7	287	-0.25%
2019/03/08	4	31.00	4	30.93	31.20	0	293	0.00%
2019/03/07	1	31.00	1	31.05	30.90	0	296	0.00%
2019/03/06	0	0.00	7	31.32	31.60	-7	299	-2.33%
2019/03/05	0	0.00	1	31.60	31.25	-1	296	-0.34%
2019/03/04	7	31.99	1	31.70	31.80	6	295	2.03%
2019/02/27	21	31.44	0	0.00	31.90	21	289	7.26%
2019/02/26	1	30.80	0	0.00	30.35	1	278	0.36%
2019/02/25	1	31.20	0	0.00	30.75	1	277	0.36%
2019/02/22	5	30.89	0	0.00	31.05	5	275	1.82%
2019/02/21	2	31.55	5	32.10	31.00	-3	270	-1.11%
2019/02/20	5	30.26	4	32.00	32.00	1	266	0.38%
2019/02/12	0	0.00	11	30.08	30.30	-11	278	-3.94%
2019/01/29	0	0.00	2	31.38	30.80	-2	292	-0.68%
2019/01/28	2	31.38	0	0.00	31.15	2	303	0.66%
2019/01/22	0	0.00	17	32.40	32.15	-17	327	-5.19%
2019/01/21	11	30.94	0	0.00	32.80	11	330	3.33%
2019/01/18	5	30.52	0	0.00	30.90	5	329	1.52%
2019/01/16	1	30.45	0	0.00	30.40	1	338	0.30%
2019/01/14	0	30.30	0	0.00	30.60	0	357	0.00%
2019/01/11	0	0.00	1	30.85	31.00	-1	363	-0.28%
2019/01/10	1	31.30	1	31.25	31.50	0	367	0.00%
2019/01/09	1	30.70	0	0.00	30.90	1	370	0.27%
2019/01/08	0	0.00	1	30.40	30.30	-1	372	-0.27%
2019/01/07	1	30.45	0	0.00	30.15	1	383	0.26%
2019/01/04	0	0.00	1	30.15	30.35	-1	418	-0.24%
2019/01/03	0	0.00	2	30.78	30.85	-2	433	-0.46%
2019/01/02	0	0.00	2	31.10	31.00	-2	435	-0.46%
2018/12/28	0	0.00	1	31.15	31.30	-1	439	-0.23%
2018/12/26	0	0.00	1	30.70	30.70	-1	454	-0.22%
2018/12/24	0	0.00	5	31.67	31.00	-5	458	-1.09%
2018/12/20	2	30.40	0	0.00	30.90	2	464	0.43%
2018/12/19	0	0.00	10	32.22	31.70	-10	462	-2.16%
2018/12/18	0	0.00	11	32.38	32.70	-11	460	-2.39%
2018/12/17	0	0.00	23	32.59	32.70	-23	458	-5.01%
2018/12/14	2	32.83	22	32.65	33.00	-20	454	-4.40%
2018/12/13	14	31.09	0	0.00	32.50	14	444	3.15%
2018/12/12	19	29.26	0	0.00	29.65	19	430	4.41%
2018/12/11	21	28.99	0	0.00	29.05	21	430	4.88%
2018/12/10	1	29.25	0	0.00	29.10	1	426	0.23%
2018/12/07	8	29.48	0	0.00	29.50	8	426	1.88%
2018/12/06	4	29.70	24	29.48	29.85	-20	423	-4.72%
2018/12/05	9	29.60	1	29.65	30.00	8	422	1.89%
2018/12/04	12	29.91	0	0.00	30.00	12	423	2.83%
2018/12/03	7	30.20	1	30.15	30.00	6	420	1.43%
2018/11/30	4	29.53	0	0.00	29.95	4	415	0.96%
2018/11/29	0	0.00	1	30.15	29.90	-1	412	-0.24%
2018/11/28	0	0.00	1	29.65	29.70	-1	409	-0.24%
2018/11/27	1	28.85	1	28.80	29.05	0	408	0.00%
2018/11/26	3	27.57	0	0.00	28.20	3	406	0.74%
2018/11/19	0	0.00	1	26.95	27.40	-1	397	-0.25%
2018/11/15	0	0.00	3	27.00	27.30	-3	394	-0.76%
2018/11/14	3	27.58	0	0.00	27.40	3	387	0.77%
2018/11/12	0	0.00	1	27.60	27.70	-1	375	-0.27%
2018/11/09	3	27.90	20	27.81	28.30	-17	371	-4.58%
2018/11/08	1	28.35	12	28.47	28.80	-11	365	-3.01%
2018/11/07	0	0.00	2	28.95	29.00	-2	364	-0.55%
2018/11/06	1	30.90	16	30.33	29.30	-15	373	-4.01%
2018/11/05	3	29.97	59	29.95	29.80	-56	369	-15.14%
2018/11/02	67	29.76	3	31.00	31.00	64	360	17.77%
2018/11/01	16	28.28	0	0.00	28.50	16	344	4.64%
2018/10/31	22	28.53	3	29.25	28.15	19	341	5.57%
2018/10/30	4	27.98	9	28.11	28.20	-5	335	-1.49%
2018/10/29	5	27.92	1	27.70	28.20	4	336	1.19%
2018/10/26	0	0.00	9	28.27	28.30	-9	332	-2.71%
2018/10/25	0	0.00	12	28.58	28.95	-12	329	-3.64%
2018/10/24	2	29.95	14	29.92	29.80	-12	327	-3.67%
2018/10/23	0	0.00	49	30.76	30.55	-49	336	-14.56%
2018/10/22	0	0.00	34.2	31.02	31.30	-34.2	333	-10.24%
2018/10/19	0	0.00	19	29.34	30.10	-19	330	-5.74%
2018/10/18	5	29.03	6	28.94	29.50	-1	344	-0.29%
2018/10/17	3	28.42	13	28.48	28.65	-10	340	-2.94%
2018/10/16	26	28.05	6	28.00	28.00	20	340	5.88%
2018/10/15	71	27.58	0	0.00	28.00	71	357	19.86%
2018/10/12	52	27.57	0	0.00	27.50	52	375	13.87%
2018/10/08	0	0.00	7	34.09	34.30	-7	329	-2.13%
2018/10/05	1	35.40	0	0.00	34.00	1	326	0.31%
2018/08/23	0	0.00	1	39.30	38.80	-1	649	-0.15%
2018/08/22	0	0.00	2	39.80	39.35	-2	654	-0.31%
2018/08/21	5	37.80	0	0.00	39.30	5	660	0.76%
2018/07/31	0	0.00	1	43.10	42.90	-1	686	-0.15%
2018/07/23	1	43.75	0	0.00	43.60	1	707	0.14%
2018/07/20	0	0.00	3	43.65	43.50	-3	722	-0.42%
2018/07/19	3	42.93	0	0.00	44.50	3	710	0.42%
2018/07/12	1	41.50	0	0.00	41.50	1	733	0.14%
2018/07/10	3	42.25	0	0.00	42.10	3	744	0.40%
2018/07/05	0	0.00	4	42.30	42.30	-4	777	-0.51%
2018/07/04	0	0.00	2	43.00	42.95	-2	823	-0.24%
2018/07/03	0	0.00	1	43.35	42.00	-1	900	-0.11%
2018/06/20	1	42.50	0	0.00	42.15	1	860	0.12%
2018/06/15	0	0.00	1	42.50	42.40	-1	829	-0.12%
2018/06/13	7	39.46	1	41.45	41.30	6	823	0.73%
2018/06/12	6	39.15	0	0.00	39.30	6	795	0.75%
2018/06/07	0	0.00	9	39.60	39.60	-9	792	-1.14%
2018/06/04	1	41.00	0	0.00	41.00	1	789	0.13%
2018/04/12	0	0.00	1	45.15	45.05	-1	1,386	-0.07%
2018/04/11	0	0.00	20	47.50	47.00	-20	1,393	-1.44%
2018/04/10	10	47.75	0	0.00	46.90	10	1,425	0.70%
2018/04/09	2	49.08	1	49.00	49.50	1	1,479	0.07%
2018/03/30	0	0.00	4	44.25	44.10	-4	1,478	-0.27%
2018/03/29	6	43.89	40	43.95	43.90	-34	1,598	-2.13%
2018/03/22	0	0.00	6	45.00	45.00	-6	1,653	-0.36%
2018/03/19	20	45.04	0	0.00	44.50	20	1,631	1.23%
2018/03/14	2	45.45	0	0.00	45.70	2	1,646	0.12%
2018/03/09	6	45.88	200	46.42	46.35	-194	1,790	-10.83%	大賣/鉅額交易
2018/03/06	20	47.37	18	48.05	48.05	2	1,810	0.11%
2018/03/01	0	0.00	1	49.25	49.90	-1	1,826	-0.05%
2018/02/07	0	0.00	9	42.88	42.90	-9	1,801	-0.50%
2018/02/06	20	44.45	2	43.00	42.85	18	1,785	1.01%
2018/02/05	0	0.00	29	46.83	47.60	-29	1,744	-1.66%
2018/01/31	3	46.90	1	46.90	46.95	2	1,654	0.12%
2018/01/30	4	47.06	1	47.00	47.00	3	1,649	0.18%
2018/01/26	2	46.75	12	46.98	47.25	-10	1,585	-0.63%
2018/01/25	8	45.56	0	0.00	45.10	8	1,552	0.52%
2018/01/18	0	0.00	7	42.27	42.55	-7	1,509	-0.46%
2018/01/05	18	44.95	0	0.00	44.15	18	1,613	1.12%
2018/01/04	9	45.30	0	0.00	45.30	9	1,602	0.56%
2018/01/03	7	43.20	33	44.89	45.40	-26	1,602	-1.62%