勤誠 (8210)-凱基-台北券商分點個股進出

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

勤誠

(8210)

可現股當沖

股價
273.5
漲跌
▲4.5
漲幅
+1.67%
成交量
10,111張
產業
上市電腦週邊類股
418人加入追蹤

立即追蹤
本地時間:14:30

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

勤誠 (8210)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	218	272.11	163	272.40	273.50	55	5,903	0.93%	大買/大賣/
2024/04/18	508	265.44	58.3	267.13	269.00	449.7	5,812	7.74%	大買/鉅額交易
2024/04/17	252	253.78	157	256.91	256.50	95	5,897	1.61%	大買/大賣/
2024/04/16	131	253.11	199	251.47	249.00	-68	6,038	-1.13%	大買/大賣/
2024/04/15	148	262.60	100	264.11	264.00	48	6,186	0.78%	大買/
2024/04/12	577.1	271.28	802	274.19	264.50	-224.9	6,189	-3.63%	大買/大賣/鉅額交易
2024/04/11	938	268.07	240	266.41	272.00	698	6,082	11.48%	大買/大賣/鉅額交易
2024/04/10	338	260.91	216	262.19	256.50	122	6,062	2.01%	大買/大賣/鉅額交易
2024/04/09	173	256.06	51	256.10	254.00	122	6,110	2.00%	大買/鉅額交易
2024/04/08	274	264.20	595	270.09	260.00	-321	6,217	-5.16%	大買/大賣/鉅額交易
2024/04/03	371	259.31	175	261.20	268.50	196	6,189	3.17%	大買/大賣/鉅額交易
2024/04/02	109	254.32	182	254.48	250.50	-73	6,188	-1.18%	大買/大賣/
2024/04/01	94	255.58	35	256.19	255.00	59	6,288	0.94%
2024/03/29	220	257.52	64	259.02	255.00	156	6,342	2.46%	大買/鉅額交易
2024/03/28	211	249.30	206	251.14	252.50	5	6,387	0.08%	大買/大賣/
2024/03/27	49	253.13	58	255.72	252.50	-9	6,428	-0.14%
2024/03/26	68	261.22	206	265.08	258.50	-138	6,446	-2.14%	大賣/鉅額交易
2024/03/25	28.1	263.80	243	267.90	262.50	-214.9	6,485	-3.31%	大賣/鉅額交易
2024/03/22	352	272.50	503	271.19	268.50	-151	6,502	-2.32%	大買/大賣/鉅額交易
2024/03/21	361	266.01	200	265.03	266.00	161	6,443	2.50%	大買/大賣/鉅額交易
2024/03/20	483	259.48	616	261.84	255.50	-133	6,383	-2.08%	大買/大賣/鉅額交易
2024/03/19	255	246.58	175	248.77	256.00	80	6,375	1.25%	大買/大賣/
2024/03/18	263	244.70	93	241.17	241.00	170	6,491	2.62%	大買/鉅額交易
2024/03/15	166.1	241.10	173	242.92	239.50	-6.9	6,583	-0.10%	大買/大賣/
2024/03/14	132	247.01	55	245.84	246.00	77	6,736	1.14%	大買/
2024/03/13	243	251.16	296	252.93	248.00	-53	6,812	-0.78%	大買/大賣/
2024/03/12	72	258.44	53	261.41	257.00	19	6,826	0.28%
2024/03/11	140	257.86	143	265.40	256.00	-3	6,910	-0.04%	大買/大賣/
2024/03/08	210	263.81	235.4	262.13	258.00	-25.4	7,001	-0.36%	大買/大賣/
2024/03/07	287	270.09	476	273.93	266.00	-189	7,176	-2.63%	大買/大賣/鉅額交易
2024/03/06	424	281.34	436.2	282.75	277.50	-12.2	7,304	-0.17%	大買/大賣/
2024/03/05	944.1	278.17	651	281.46	284.50	293.1	7,469	3.92%	大買/大賣/鉅額交易
2024/03/04	305.2	272.51	159	273.25	265.00	146.2	7,448	1.96%	大買/大賣/鉅額交易
2024/03/01	135	269.78	148	268.91	269.50	-13	7,423	-0.18%	大買/大賣/
2024/02/29	20	260.98	241	259.08	265.00	-221	7,415	-2.98%	大賣/鉅額交易
2024/02/27	244.1	262.90	148	264.58	259.50	96.1	7,417	1.29%	大買/大賣/
2024/02/26	103	267.94	269	269.29	265.50	-166	7,396	-2.24%	大買/大賣/鉅額交易
2024/02/23	209	278.89	335	277.53	270.00	-126	7,376	-1.71%	大買/大賣/鉅額交易
2024/02/22	190	279.23	174	279.65	275.00	16	7,339	0.22%	大買/大賣/
2024/02/21	362	271.52	51	272.90	271.00	311	7,264	4.28%	大買/鉅額交易
2024/02/20	69	267.64	32	267.05	268.00	37	7,294	0.51%
2024/02/19	145.4	268.93	268.2	274.40	266.00	-122.9	7,347	-1.67%	大買/大賣/鉅額交易
2024/02/16	567	279.57	594	278.80	280.50	-27	7,419	-0.36%	大買/大賣/
2024/02/15	524.2	272.40	799	272.62	275.00	-274.8	7,367	-3.73%	大買/大賣/鉅額交易
2024/02/05	202	270.62	248	271.69	270.00	-46	7,358	-0.62%	大買/大賣/
2024/02/02	275	284.79	201	285.81	286.00	74	7,233	1.02%	大買/大賣/
2024/02/01	288	277.39	249.2	279.50	277.00	38.8	7,259	0.53%	大買/大賣/
2024/01/31	326	282.69	732	283.53	280.00	-406	7,301	-5.56%	大買/大賣/鉅額交易
2024/01/30	486.3	291.42	743.3	288.34	286.00	-257	7,276	-3.53%	大買/大賣/鉅額交易
2024/01/29	330	285.50	153	284.15	286.50	177	7,287	2.43%	大買/大賣/鉅額交易
2024/01/26	365	288.12	570	290.51	286.50	-205	7,377	-2.78%	大買/大賣/鉅額交易
2024/01/25	638.1	306.32	783.1	306.93	301.00	-145	7,333	-1.98%	大買/大賣/鉅額交易
2024/01/24	295.2	304.73	143	303.78	303.00	152.2	7,222	2.11%	大買/大賣/鉅額交易
2024/01/23	245.1	306.30	505	304.89	303.00	-259.9	7,230	-3.59%	大買/大賣/鉅額交易
2024/01/22	474.8	311.53	828.1	312.82	312.50	-353.3	7,180	-4.92%	大買/大賣/鉅額交易
2024/01/19	786.2	304.07	516.2	306.27	310.00	270	7,035	3.84%	大買/大賣/鉅額交易
2024/01/18	383.3	289.74	554.1	289.62	294.50	-170.8	6,908	-2.47%	大買/大賣/鉅額交易
2024/01/17	352.1	295.61	217	296.93	295.50	135.1	6,937	1.95%	大買/大賣/鉅額交易
2024/01/16	460	285.35	455.2	283.05	293.00	4.8	6,861	0.07%	大買/大賣/
2024/01/15	470	278.31	281	277.57	282.00	189	6,756	2.80%	大買/大賣/鉅額交易
2024/01/12	281.1	275.74	221	275.30	272.50	60.1	6,779	0.89%	大買/大賣/
2024/01/11	709.1	277.19	304	276.90	278.50	405.1	6,936	5.84%	大買/大賣/鉅額交易
2024/01/10	854	266.30	1,357	266.13	272.00	-503	6,891	-7.30%	大買/大賣/鉅額交易
2024/01/09	952	261.39	206.4	259.15	266.50	745.7	6,773	11.01%	大買/大賣/鉅額交易
2024/01/08	239	246.89	123	246.16	242.50	116	6,618	1.75%	大買/大賣/鉅額交易
2024/01/05	242	248.45	1,137	249.48	246.00	-895	6,673	-13.41%	大買/大賣/鉅額交易
2024/01/04	89	262.02	169	263.46	257.00	-80	6,679	-1.20%	大賣/
2024/01/03	530	265.21	382	266.01	265.50	148	6,670	2.22%	大買/大賣/鉅額交易
2024/01/02	689	256.79	1,239	255.20	259.00	-550	6,702	-8.21%	大買/大賣/鉅額交易
2023/12/29	277	269.18	190.7	267.59	271.50	86.3	6,698	1.29%	大買/大賣/
2023/12/28	393	270.40	237.2	267.95	265.50	155.8	6,825	2.28%	大買/大賣/鉅額交易
2023/12/27	218.1	266.66	494	270.42	266.00	-275.9	6,836	-4.04%	大買/大賣/鉅額交易
2023/12/26	916.1	270.32	282.2	267.24	271.00	633.9	6,887	9.20%	大買/大賣/鉅額交易
2023/12/25	280.3	267.50	303	267.07	268.00	-22.8	6,924	-0.33%	大買/大賣/
2023/12/22	198.1	263.40	427	262.40	260.00	-229	6,896	-3.32%	大買/大賣/鉅額交易
2023/12/21	58	259.94	129	258.87	257.00	-71	6,909	-1.03%	大賣/
2023/12/20	234	254.71	329	257.54	261.00	-95	6,987	-1.36%	大買/大賣/
2023/12/19	209	252.27	347	253.35	253.50	-138	7,007	-1.97%	大買/大賣/鉅額交易
2023/12/18	179.1	259.53	332	257.94	257.00	-153	7,023	-2.18%	大買/大賣/鉅額交易
2023/12/15	227.1	261.71	269	263.25	259.00	-41.9	7,064	-0.59%	大買/大賣/
2023/12/14	148.5	268.79	455	268.67	265.00	-306.5	7,077	-4.33%	大買/大賣/鉅額交易
2023/12/13	541.3	271.74	511.1	270.47	266.50	30.2	7,079	0.43%	大買/大賣/
2023/12/12	533.1	269.10	490.2	268.23	268.00	42.9	7,121	0.60%	大買/大賣/
2023/12/11	837.3	264.27	1,040	264.18	266.00	-202.7	7,127	-2.84%	大買/大賣/鉅額交易
2023/12/08	538.2	258.00	655	257.15	261.00	-116.8	7,005	-1.67%	大買/大賣/鉅額交易
2023/12/07	310	253.22	181	253.82	251.00	129	7,004	1.84%	大買/大賣/鉅額交易
2023/12/06	396	253.51	527	253.71	254.00	-131	7,016	-1.87%	大買/大賣/鉅額交易
2023/12/05	504	246.00	347	246.75	246.50	157	7,003	2.24%	大買/大賣/鉅額交易
2023/12/04	592.2	265.19	751	267.44	249.50	-158.8	6,919	-2.30%	大買/大賣/鉅額交易
2023/12/01	755	259.43	528.2	262.81	277.00	226.8	6,834	3.32%	大買/大賣/鉅額交易
2023/11/30	472.1	255.95	809.3	255.55	252.00	-337.2	6,661	-5.06%	大買/大賣/鉅額交易
2023/11/29	315	240.59	401.1	240.44	246.50	-86.1	6,465	-1.33%	大買/大賣/
2023/11/28	127	222.64	174.1	224.64	224.50	-47.1	6,489	-0.73%	大買/大賣/
2023/11/27	247.1	219.03	178.7	218.06	216.50	68.5	6,631	1.03%	大買/大賣/
2023/11/24	277.3	222.65	98	223.05	222.50	179.3	6,757	2.65%	大買/鉅額交易
2023/11/22	188	231.01	73.2	232.50	230.00	114.9	6,854	1.68%	大買/鉅額交易
2023/11/21	264.2	232.74	328	234.91	230.00	-63.9	6,938	-0.92%	大買/大賣/
2023/11/20	119	230.63	86	230.51	231.50	33	7,115	0.46%	大買/
2023/11/17	441	228.05	261	227.80	229.50	180	7,311	2.46%	大買/大賣/鉅額交易
2023/11/16	347.3	231.86	399	234.27	230.50	-51.7	7,481	-0.69%	大買/大賣/
2023/11/15	844.5	242.73	471	242.50	239.50	373.5	7,626	4.90%	大買/大賣/鉅額交易
2023/11/14	493	234.31	451	234.52	234.00	42	7,891	0.53%	大買/大賣/
2023/11/13	1,030.2	231.21	650	231.29	234.00	380.2	8,117	4.68%	大買/大賣/鉅額交易
2023/11/10	479	226.74	298.6	226.56	230.00	180.4	8,310	2.17%	大買/大賣/鉅額交易
2023/11/09	316	223.03	415	221.68	223.50	-99	8,291	-1.19%	大買/大賣/
2023/11/08	783.5	225.21	348	225.81	225.00	435.5	8,271	5.26%	大買/大賣/鉅額交易
2023/11/07	337	219.07	341	219.33	219.50	-4	8,313	-0.05%	大買/大賣/
2023/11/06	498	215.24	503	216.12	220.00	-5	8,326	-0.06%	大買/大賣/
2023/11/03	416	201.59	133	205.88	206.50	283	8,405	3.37%	大買/大賣/鉅額交易
2023/11/02	196	194.52	459	193.09	194.50	-263	8,258	-3.18%	大買/大賣/鉅額交易
2023/11/01	197	182.13	123	183.19	184.00	74	8,206	0.90%	大買/大賣/
2023/10/31	252	180.95	128	185.14	180.00	124	8,196	1.51%	大買/大賣/鉅額交易
2023/10/30	108	190.98	133	190.30	188.50	-25	8,190	-0.31%	大買/大賣/
2023/10/27	68	190.43	520	190.10	190.00	-452	8,188	-5.52%	大賣/鉅額交易
2023/10/26	178	193.87	184	194.46	190.00	-6	8,127	-0.07%	大買/大賣/
2023/10/25	378.4	201.02	383	199.65	199.50	-4.6	8,100	-0.06%	大買/大賣/
2023/10/24	84	185.65	247	183.80	188.00	-163	7,976	-2.04%	大賣/鉅額交易
2023/10/23	148	179.66	161	180.95	181.00	-13	7,959	-0.16%	大買/大賣/
2023/10/20	471.2	177.56	275	177.23	177.00	196.2	7,947	2.47%	大買/大賣/鉅額交易
2023/10/19	933.1	184.06	674	186.19	182.50	259.1	8,174	3.17%	大買/大賣/鉅額交易
2023/10/18	156.3	207.32	156	205.74	198.00	0.3	8,210	0.00%	大買/大賣/
2023/10/17	136	220.47	140	225.13	220.00	-4	8,355	-0.05%	大買/大賣/
2023/10/16	146	227.54	60	226.94	226.00	86	8,531	1.01%	大買/
2023/10/13	136	228.11	338	226.14	227.50	-202	8,733	-2.31%	大買/大賣/鉅額交易
2023/10/12	162	230.10	98	229.19	233.00	64	8,883	0.72%	大買/
2023/10/11	149	227.79	110	228.08	228.00	39	8,992	0.43%	大買/大賣/
2023/10/06	368	233.63	326	233.35	230.00	42	9,415	0.45%	大買/大賣/
2023/10/05	284	231.49	321	231.80	229.50	-37	9,601	-0.39%	大買/大賣/
2023/10/04	907	232.91	293	232.93	233.50	614	9,645	6.37%	大買/大賣/鉅額交易
2023/10/03	168	225.79	170	226.65	224.50	-2	9,582	-0.02%	大買/大賣/
2023/10/02	443	227.58	164	229.53	225.00	279	9,764	2.86%	大買/大賣/鉅額交易
2023/09/28	293	218.79	136	218.08	217.50	157	9,854	1.59%	大買/大賣/鉅額交易
2023/09/27	124	214.95	248	214.47	215.00	-124	9,868	-1.26%	大買/大賣/鉅額交易
2023/09/26	344	214.48	325	218.16	214.00	19	10,193	0.19%	大買/大賣/
2023/09/25	380	217.33	347	215.60	217.50	33	10,231	0.32%	大買/大賣/
2023/09/22	309	210.85	214	206.53	213.50	95	10,481	0.91%	大買/大賣/
2023/09/21	143	200.62	235	200.47	201.50	-92	10,674	-0.86%	大買/大賣/
2023/09/20	193	202.72	231	204.82	205.50	-38	10,880	-0.35%	大買/大賣/
2023/09/19	296	203.83	214	208.61	202.50	82	10,989	0.75%	大買/大賣/
2023/09/18	308	212.69	637	214.37	209.00	-329	11,069	-2.97%	大買/大賣/鉅額交易
2023/09/15	440	218.64	638	218.63	224.50	-198	11,253	-1.76%	大買/大賣/鉅額交易
2023/09/14	466	206.20	197	205.83	214.50	269	11,236	2.39%	大買/大賣/鉅額交易
2023/09/13	221	191.30	265	192.17	195.00	-44	11,234	-0.39%	大買/大賣/
2023/09/12	228	194.08	36.2	194.13	194.50	191.8	11,346	1.69%	大買/鉅額交易
2023/09/11	51	201.40	262	205.70	197.00	-211	11,846	-1.78%	大賣/鉅額交易
2023/09/08	312	220.57	210	220.31	218.50	102	11,824	0.86%	大買/大賣/鉅額交易
2023/09/07	124	217.46	286	219.63	218.00	-162	11,795	-1.37%	大買/大賣/鉅額交易
2023/09/06	394	219.34	253	219.56	218.50	141	11,866	1.19%	大買/大賣/鉅額交易
2023/09/05	106	211.25	136	210.82	211.50	-30	11,920	-0.25%	大買/大賣/
2023/09/04	277	211.21	264	212.16	212.00	13	11,945	0.11%	大買/大賣/
2023/09/01	267	217.69	457	223.59	216.50	-190	11,983	-1.59%	大買/大賣/鉅額交易
2023/08/31	354	229.58	370	222.03	231.50	-16	11,867	-0.13%	大買/大賣/
2023/08/30	642	229.78	560	229.83	225.00	82	11,750	0.70%	大買/大賣/
2023/08/29	131	220.28	263	220.07	222.50	-132	11,679	-1.13%	大買/大賣/鉅額交易
2023/08/28	239	219.64	262	225.09	218.50	-23	11,755	-0.20%	大買/大賣/
2023/08/25	382	226.66	388	229.06	226.50	-6	12,058	-0.05%	大買/大賣/
2023/08/24	504.2	237.28	503	241.26	234.00	1.2	12,268	0.01%	大買/大賣/
2023/08/23	550	231.09	593	228.21	234.00	-43	12,115	-0.35%	大買/大賣/
2023/08/22	452	228.92	651	234.18	224.00	-199	11,951	-1.67%	大買/大賣/鉅額交易
2023/08/21	389	230.53	805.1	231.02	229.00	-416.1	11,799	-3.53%	大買/大賣/鉅額交易
2023/08/18	2,209	229.55	1,580	230.04	230.00	629	11,562	5.44%	大買/大賣/鉅額交易
2023/08/17	842	222.83	854	223.60	223.00	-12	11,150	-0.11%	大買/大賣/
2023/08/16	1,375.3	205.12	1,490.1	205.88	215.50	-114.8	10,836	-1.06%	大買/大賣/鉅額交易
2023/08/15	113	195.58	291	196.89	201.50	-178	10,525	-1.69%	大買/大賣/鉅額交易
2023/08/14	429	183.87	638	185.25	183.50	-209	10,494	-1.99%	大買/大賣/鉅額交易
2023/08/11	236	190.54	335	191.24	192.00	-99	10,414	-0.95%	大買/大賣/
2023/08/10	35.1	198.70	166	201.14	191.50	-130.9	10,288	-1.27%	大賣/鉅額交易
2023/08/09	398	207.80	396	203.03	212.50	2	10,197	0.02%	大買/大賣/
2023/08/08	29	205.38	238	198.01	196.00	-209	9,977	-2.09%	大賣/鉅額交易
2023/08/07	30	197.05	172	196.33	204.00	-142	9,957	-1.43%	大賣/鉅額交易
2023/08/04	125	181.48	48.1	185.77	189.00	76.9	9,941	0.77%	大買/
2023/08/02	516.2	179.92	49	180.77	180.00	467.2	9,925	4.71%	大買/鉅額交易
2023/08/01	274	195.00	5	199.40	195.50	269	9,871	2.73%	大買/鉅額交易
2023/07/31	470.1	211.20	30	208.60	203.00	440.1	9,839	4.47%	大買/鉅額交易
2023/07/28	0	0.00	10	205.85	219.00	-10	9,796	-0.10%
2023/07/27	29.2	218.95	41	221.18	211.50	-11.8	9,742	-0.12%
2023/07/26	16	223.69	26	225.12	219.00	-10	9,698	-0.10%
2023/07/25	3	242.00	234.1	242.33	236.00	-231.1	9,666	-2.39%	大賣/鉅額交易
2023/07/24	1,363	238.76	1,096.1	238.62	248.00	267	9,609	2.78%	大買/大賣/鉅額交易
2023/07/21	746	222.72	890	221.97	225.50	-144	9,266	-1.55%	大買/大賣/鉅額交易
2023/07/20	1,055	216.40	1,026	215.83	219.50	29	9,013	0.32%	大買/大賣/
2023/07/19	947	212.04	817	212.04	206.50	130	8,751	1.49%	大買/大賣/鉅額交易
2023/07/18	648	205.09	703.3	206.03	209.50	-55.3	8,533	-0.65%	大買/大賣/
2023/07/17	844	200.47	955	203.07	203.50	-111	8,321	-1.33%	大買/大賣/鉅額交易
2023/07/14	572	195.69	760	197.07	196.00	-188	8,239	-2.28%	大買/大賣/鉅額交易
2023/07/13	1,033.3	210.81	1,639.5	215.55	192.00	-606.2	8,064	-7.52%	大買/大賣/鉅額交易
2023/07/12	1,588.5	201.66	924	198.11	206.50	664.5	7,563	8.79%	大買/大賣/鉅額交易
2023/07/11	759	188.64	813	189.03	188.00	-54	7,236	-0.75%	大買/大賣/
2023/07/10	537	179.82	571	179.63	182.00	-34	7,058	-0.48%	大買/大賣/
2023/07/07	1,002	187.45	872	186.34	183.50	130	6,940	1.87%	大買/大賣/鉅額交易
2023/07/06	527	186.93	510.1	190.98	182.50	16.9	6,665	0.25%	大買/大賣/
2023/07/05	250	185.79	470	186.66	188.00	-220	6,406	-3.43%	大買/大賣/鉅額交易
2023/07/04	912	186.80	753.1	187.75	187.50	158.9	6,292	2.53%	大買/大賣/鉅額交易
2023/07/03	267	177.99	581	178.71	184.50	-314	5,915	-5.31%	大買/大賣/鉅額交易
2023/06/30	946.1	162.63	652	161.53	168.00	294.1	5,808	5.06%	大買/大賣/鉅額交易
2023/06/29	729	152.99	949	154.64	153.00	-220	5,442	-4.04%	大買/大賣/鉅額交易
2023/06/28	730	147.27	894	147.07	150.00	-164	5,162	-3.18%	大買/大賣/鉅額交易
2023/06/27	1,098	140.26	800	140.33	139.00	298	4,900	6.08%	大買/大賣/鉅額交易
2023/06/26	410.1	151.62	471	154.71	146.00	-60.9	4,727	-1.29%	大買/大賣/
2023/06/21	912	151.17	833	152.11	150.50	79	4,592	1.72%	大買/大賣/
2023/06/20	592	141.52	760	141.49	151.50	-168	4,313	-3.90%	大買/大賣/鉅額交易
2023/06/19	783	140.86	858	140.77	138.00	-75	4,130	-1.82%	大買/大賣/
2023/06/16	908	138.32	1,578	138.79	135.50	-670	4,006	-16.72%	大買/大賣/鉅額交易
2023/06/15	1,930	134.52	1,414	132.98	137.50	516	3,830	13.47%	大買/大賣/鉅額交易
2023/06/14	288	125.81	301	126.79	129.00	-13	3,246	-0.40%	大買/大賣/
2023/06/13	334	118.17	466	118.25	117.50	-132	3,174	-4.16%	大買/大賣/鉅額交易
2023/06/12	622	116.94	842.5	117.15	115.50	-220.5	3,106	-7.10%	大買/大賣/鉅額交易
2023/06/09	816	124.26	687	123.70	125.50	129	2,973	4.34%	大買/大賣/鉅額交易
2023/06/08	529	117.10	565	117.47	117.00	-36	2,776	-1.30%	大買/大賣/
2023/06/07	818	117.42	424	117.53	116.50	394	2,711	14.53%	大買/大賣/鉅額交易
2023/06/06	367	114.40	459	115.12	112.50	-92	2,589	-3.55%	大買/大賣/
2023/06/05	276.5	114.26	200	114.84	116.00	76.5	2,525	3.03%	大買/大賣/
2023/06/02	339	114.90	440	115.44	114.50	-101	2,474	-4.08%	大買/大賣/鉅額交易
2023/06/01	635	114.21	463	114.23	116.50	172	2,389	7.20%	大買/大賣/鉅額交易
2023/05/31	1,549	115.07	1,694	115.31	116.00	-145	2,256	-6.42%	大買/大賣/鉅額交易
2023/05/30	1,857.5	109.04	1,541.1	108.27	111.00	316.4	1,870	16.92%	大買/大賣/鉅額交易
2023/05/29	296	98.45	425	98.70	101.00	-129	1,571	-8.21%	大買/大賣/鉅額交易
2023/05/26	317	96.24	317	96.54	94.70	0	1,521	0.00%	大買/大賣/
2023/05/25	328	94.42	287.5	94.95	96.50	40.5	1,474	2.75%	大買/大賣/
2023/05/24	90	91.43	52	91.71	91.40	38	1,383	2.75%
2023/05/23	124.5	91.48	59	91.40	91.90	65.5	1,380	4.75%	大買/
2023/05/22	126	91.52	54	92.47	91.00	72	1,368	5.26%	大買/
2023/05/19	268	92.41	243	92.85	92.00	25	1,348	1.85%	大買/大賣/
2023/05/18	247	89.77	190.1	90.18	91.10	56.9	1,302	4.37%	大買/大賣/
2023/05/17	232	88.81	124	89.16	88.00	108	1,256	8.60%	大買/大賣/鉅額交易
2023/05/16	306	87.67	272	87.56	88.10	34	1,231	2.76%	大買/大賣/
2023/05/15	27	84.47	69	85.14	84.10	-42	1,197	-3.51%
2023/05/12	91	82.95	87	83.47	85.70	4	1,200	0.33%
2023/05/11	94	86.94	136	86.53	85.40	-42	1,182	-3.55%	大賣/
2023/05/10	169	87.07	56	87.09	86.90	113	1,165	9.70%	大買/鉅額交易
2023/05/09	89	86.19	237	85.76	84.60	-148	1,135	-13.03%	大賣/鉅額交易
2023/05/08	84	84.85	50	85.07	85.50	34	1,110	3.06%
2023/05/05	32	83.93	41	84.06	83.10	-9	1,109	-0.81%
2023/05/04	20	83.22	55	83.03	83.60	-35	1,122	-3.12%
2023/05/03	13	82.88	59	82.77	82.00	-46	1,143	-4.02%
2023/05/02	22	83.10	40	83.10	83.50	-18	1,157	-1.56%
2023/04/28	280	82.79	284	83.02	83.20	-4	1,194	-0.33%	大買/大賣/
2023/04/27	30	80.42	49	79.81	80.40	-19	1,241	-1.53%
2023/04/26	76	79.13	40	79.67	79.90	36	1,249	2.88%
2023/04/25	109	79.60	80	80.41	79.30	29	1,254	2.31%	大買/
2023/04/24	29	80.83	74	81.22	81.00	-45	1,247	-3.61%
2023/04/21	91	81.43	101	81.96	80.90	-10	1,248	-0.80%	大賣/
2023/04/20	91	84.71	434	84.23	83.30	-343	1,251	-27.40%	大賣/鉅額交易
2023/04/19	1,138	90.90	2,201	91.90	87.00	-1,063	1,225	-86.75%	大買/大賣/鉅額交易
2023/04/18	1,591	91.03	256	88.54	91.40	1,335	1,054	126.57%	大買/大賣/鉅額交易
2023/04/17	69	83.33	12	83.30	83.10	57	994	5.73%
2023/04/14	84	83.16	0	0.00	83.00	84	990	8.48%
2023/04/13	38	82.72	58	82.76	82.50	-20	984	-2.03%
2023/04/12	53	82.54	108	82.09	82.20	-55	976	-5.63%	大賣/
2023/04/11	54	83.82	35	84.00	84.40	19	959	1.98%
2023/04/10	47	82.88	41	82.64	83.20	6	952	0.63%
2023/04/07	34	84.40	53	83.82	83.60	-19	942	-2.02%
2023/04/06	25	82.66	45	83.21	83.00	-20	933	-2.14%
2023/03/31	53	84.12	91	84.39	83.60	-38	928	-4.09%
2023/03/30	110	82.29	49	82.28	82.40	61	909	6.71%	大買/
2023/03/29	118	81.71	54	81.89	81.60	64	903	7.09%	大買/
2023/03/28	24	80.65	127	80.88	80.30	-103	894	-11.52%	大賣/鉅額交易
2023/03/27	158	82.29	41	81.51	82.60	117	880	13.29%	大買/鉅額交易
2023/03/24	76	80.65	60	80.39	80.50	16	861	1.86%
2023/03/23	26	78.80	39	79.01	79.30	-13	851	-1.53%
2023/03/22	41	78.26	50	78.13	78.50	-9	839	-1.07%
2023/03/21	21	76.79	40	77.14	77.00	-19	821	-2.31%
2023/03/20	29	77.02	202	77.16	76.80	-173	800	-21.61%	大賣/鉅額交易
2023/03/17	88	80.56	197	80.88	79.50	-109	777	-14.02%	大賣/鉅額交易
2023/03/16	51	82.73	54	84.00	83.10	-3	742	-0.40%
2023/03/15	132	85.51	92	86.75	84.70	40	739	5.41%	大買/
2023/03/14	7	86.61	39	86.96	86.60	-32	732	-4.37%
2023/03/13	48	86.07	35	86.35	87.50	13	740	1.75%
2023/03/10	70	88.14	41	88.87	87.80	29	737	3.93%
2023/03/09	87	90.88	62	90.65	90.80	25	728	3.43%
2023/03/08	53	91.26	92	91.33	91.60	-39	719	-5.42%
2023/03/07	19	89.90	29	89.88	89.90	-10	700	-1.43%
2023/03/06	11	89.78	40	89.61	89.20	-29	694	-4.18%
2023/03/03	84	89.86	78	90.08	89.20	6	690	0.87%
2023/03/02	55	90.12	50	89.80	89.10	5	674	0.74%
2023/03/01	227	90.06	174	90.08	90.80	53	668	7.93%	大買/大賣/
2023/02/24	145.2	88.53	169	88.44	88.80	-23.8	628	-3.79%	大買/大賣/
2023/02/23	77	85.53	49	84.96	86.80	28	578	4.84%
2023/02/22	10	82.70	55	83.08	82.70	-45	559	-8.04%
2023/02/21	26	83.74	30	84.38	84.50	-4	558	-0.72%
2023/02/20	13	83.60	19	83.99	83.10	-6	564	-1.06%
2023/02/17	12	83.51	15	83.96	84.00	-3	562	-0.53%
2023/02/16	24	84.09	4	84.13	83.70	20	565	3.53%
2023/02/15	73	83.75	11	84.02	84.00	62	572	10.84%
2023/02/14	36	83.95	38	83.45	83.90	-2	566	-0.35%
2023/02/13	157	81.98	25	82.58	82.80	132	561	23.52%	大買/鉅額交易
2023/02/10	19	84.52	67	85.33	84.60	-48	545	-8.80%
2023/02/09	28	86.03	35	86.39	86.80	-7	536	-1.31%
2023/02/08	12	86.76	44	87.03	86.60	-32	527	-6.07%
2023/02/07	71	86.40	15	86.91	87.20	56	524	10.68%
2023/02/06	45	86.80	79	86.91	86.30	-34	515	-6.59%
2023/02/03	88	86.29	48	85.97	86.50	40	508	7.87%
2023/02/02	116	87.84	83	87.53	86.90	33	491	6.72%	大買/
2023/02/01	267	87.68	127	87.51	88.20	140	472	29.65%	大買/大賣/鉅額交易
2023/01/31	65	86.13	57	86.83	86.00	8	443	1.80%
2023/01/30	115	87.21	199	87.67	86.00	-84	424	-19.79%	大買/大賣/
2023/01/17	189	85.86	177	85.89	85.20	12	379	3.16%	大買/大賣/
2023/01/16	51	80.80	34	80.22	81.10	17	311	5.45%
2023/01/13	92	80.26	33	79.72	80.10	59	300	19.63%
2023/01/12	95	79.68	0	0.00	78.80	95	299	31.77%
2023/01/11	92	78.98	28	79.14	78.50	64	290	22.01%
2023/01/10	10	79.09	17	79.48	78.20	-7	284	-2.46%
2023/01/09	24	76.25	17	76.05	76.20	7	264	2.65%
2023/01/06	3	74.50	21	74.41	74.60	-18	256	-7.01%
2023/01/05	10	75.23	11	75.03	74.30	-1	263	-0.38%
2023/01/04	11	73.99	8	73.44	74.30	3	265	1.13%
2023/01/03	10	72.05	15	71.89	72.60	-5	269	-1.86%
2022/12/30	0	0.00	4	72.43	72.40	-4	270	-1.48%
2022/12/29	17	71.72	11	72.37	72.20	6	272	2.20%
2022/12/28	8	73.00	20	73.30	72.80	-12	272	-4.40%
2022/12/27	2	73.50	5	73.52	73.60	-3	270	-1.11%
2022/12/26	0	0.00	2	73.80	73.20	-2	271	-0.74%
2022/12/23	4	74.60	3	74.27	74.20	1	271	0.37%
2022/12/22	8	75.24	9	75.36	75.00	-1	272	-0.37%
2022/12/21	16	73.83	7	74.11	74.30	9	274	3.28%
2022/12/20	2	73.30	5	73.56	72.70	-3	275	-1.09%
2022/12/19	9	75.16	1	75.10	75.00	8	276	2.90%
2022/12/16	15	74.75	8	75.01	74.80	7	275	2.54%
2022/12/15	8	75.84	9	75.88	75.80	-1	278	-0.36%
2022/12/14	19	73.08	2	74.05	74.10	17	271	6.27%
2022/12/13	3	72.50	4	72.35	72.50	-1	272	-0.37%
2022/12/12	18	72.26	3	72.10	72.30	15	274	5.47%
2022/12/09	11	72.85	0	0.00	72.80	11	279	3.93%
2022/12/08	42	72.47	12	72.86	73.00	30	282	10.63%
2022/12/07	16	73.49	20	73.32	72.90	-4	280	-1.42%
2022/12/06	29	75.14	1	74.80	74.50	28	277	10.08%
2022/12/05	56	75.43	32	75.78	75.60	24	272	8.81%
2022/12/02	35	74.42	15	74.92	74.90	20	264	7.56%
2022/12/01	11	73.77	26	73.57	73.80	-15	264	-5.68%
2022/11/30	35	72.39	0	0.00	72.50	35	268	13.06%
2022/11/29	5	72.60	7	72.77	72.70	-2	264	-0.76%
2022/11/28	17	72.59	2	72.50	72.50	15	270	5.55%
2022/11/25	11	73.35	15	73.32	72.60	-4	280	-1.42%
2022/11/24	13	73.48	34	73.66	73.80	-21	284	-7.38%
2022/11/23	37	73.85	18	74.21	73.90	19	286	6.64%
2022/11/22	59	71.68	5	72.66	71.70	54	288	18.72%
2022/11/21	13	73.05	10	73.04	72.50	3	306	0.98%
2022/11/18	46	73.35	20	73.67	73.20	26	308	8.42%
2022/11/17	43	73.99	5	74.48	73.50	38	316	11.99%
2022/11/16	50	73.29	25	73.33	73.60	25	312	8.00%
2022/11/15	11	71.51	21	71.41	71.70	-10	305	-3.27%
2022/11/14	47	71.99	4	71.80	71.80	43	310	13.83%
2022/11/11	62	70.46	38	70.44	71.00	24	317	7.57%
2022/11/10	2	71.15	2	71.10	70.70	0	327	0.00%
2022/11/09	9	71.43	4	72.00	71.60	5	358	1.39%
2022/11/08	3	71.00	9	71.73	71.20	-6	369	-1.63%
2022/11/07	15	71.26	32	71.59	71.30	-17	378	-4.49%
2022/11/04	1	69.50	3	69.27	69.80	-2	376	-0.53%
2022/11/03	18	68.07	11	68.88	69.00	7	377	1.85%
2022/11/02	6	68.10	2	68.35	68.50	4	380	1.05%
2022/11/01	13	67.17	1	67.70	67.60	12	379	3.16%
2022/10/31	16	65.73	3	65.37	66.20	13	383	3.39%
2022/10/28	4	64.73	25	64.84	64.60	-21	383	-5.47%
2022/10/27	20	64.36	6	65.15	65.50	14	383	3.66%
2022/10/26	13	63.40	7	63.51	63.30	6	382	1.57%
2022/10/25	16	63.98	3	63.80	63.80	13	386	3.36%
2022/10/24	7	63.99	27	63.85	64.50	-20	387	-5.17%
2022/10/21	47	62.69	22	62.75	63.90	25	385	6.48%
2022/10/20	29	61.11	33	62.13	62.00	-4	383	-1.04%
2022/10/19	12	64.58	20	64.65	63.50	-8	371	-2.15%
2022/10/18	11	64.44	19	64.57	64.80	-8	369	-2.16%
2022/10/17	25	61.71	21	62.01	63.60	4	368	1.09%
2022/10/14	23	63.80	16	63.69	63.30	7	365	1.91%
2022/10/13	31	63.25	21	65.67	62.50	10	362	2.76%
2022/10/12	42	66.42	51	67.11	66.60	-9	356	-2.52%
2022/10/11	31	69.83	50	70.55	69.10	-19	354	-5.36%
2022/10/07	0	0.00	3	74.60	74.60	-3	352	-0.85%
2022/10/06	21	74.56	7	74.44	74.80	14	353	3.96%
2022/10/05	22	75.02	18	74.99	74.40	4	352	1.14%
2022/10/04	8	75.29	0	0.00	75.00	8	350	2.28%
2022/10/03	1	74.00	32	73.98	74.00	-31	350	-8.85%
2022/09/30	6	74.60	13	73.98	74.80	-7	352	-1.99%
2022/09/29	21	75.51	6	75.05	74.80	15	356	4.21%
2022/09/28	0	0.00	27	75.53	74.20	-27	356	-7.58%
2022/09/27	30	75.47	14	75.11	76.50	16	354	4.51%
2022/09/26	1	74.00	22	74.54	74.20	-21	352	-5.96%
2022/09/23	3	77.50	20	77.07	76.90	-17	349	-4.87%
2022/09/22	37	76.72	13	76.58	77.50	24	349	6.88%
2022/09/21	7	76.50	31	77.27	75.90	-24	343	-6.99%
2022/09/20	7	78.20	6	78.90	79.00	1	340	0.29%
2022/09/19	5	79.02	11	79.70	79.50	-6	339	-1.77%
2022/09/16	4	80.35	12	80.60	80.50	-8	338	-2.36%
2022/09/15	11	79.35	18	79.70	79.70	-7	337	-2.07%
2022/09/14	22	76.86	9	78.08	78.90	13	337	3.86%
2022/09/13	3	78.60	4	78.70	78.70	-1	337	-0.30%
2022/09/12	3	78.60	20	78.00	78.10	-17	337	-5.03%
2022/09/08	28	76.68	3	76.90	76.70	25	337	7.40%
2022/09/07	34	75.68	14	76.26	75.50	20	336	5.94%
2022/09/06	4	80.25	38	79.20	77.80	-34	332	-10.22%
2022/09/05	0	0.00	32	79.05	79.00	-32	331	-9.66%
2022/09/02	26	79.43	6	78.83	79.40	20	333	6.01%
2022/09/01	12	79.43	16	78.99	78.50	-4	329	-1.21%
2022/08/31	20	80.65	22	81.21	81.40	-2	327	-0.61%
2022/08/30	28	79.60	12	80.02	80.10	16	322	4.96%
2022/08/29	24	79.16	25	79.35	79.30	-1	318	-0.31%
2022/08/26	41	80.57	30	80.74	81.20	11	308	3.56%
2022/08/25	0	0.00	57	79.38	79.40	-57	287	-19.82%
2022/08/24	15	79.43	16	79.83	79.70	-1	286	-0.35%
2022/08/23	11	78.40	8	79.28	79.30	3	275	1.09%
2022/08/22	44	78.39	3	78.47	78.40	41	272	15.02%
2022/08/19	6	79.03	23	79.81	79.00	-17	268	-6.32%
2022/08/18	76	79.23	9	79.96	79.90	67	262	25.52%
2022/08/17	44	79.31	58	79.91	80.20	-14	249	-5.61%
2022/08/16	66	78.76	29	78.48	78.00	37	229	16.15%
2022/08/15	3	76.67	16	76.86	77.40	-13	199	-6.52%
2022/08/12	39	73.37	11	74.57	75.50	28	192	14.53%
2022/08/11	0	0.00	9	72.07	72.00	-9	182	-4.93%
2022/08/10	16	71.66	9	71.80	71.60	7	183	3.81%
2022/08/09	18	71.01	4	71.45	71.80	14	183	7.62%
2022/08/08	2	70.10	2	70.65	70.50	0	181	0.00%
2022/08/05	33	70.36	10	70.84	71.00	23	182	12.57%
2022/08/04	15	68.39	5	68.72	68.50	10	180	5.56%
2022/08/03	0	0.00	10	68.72	68.70	-10	180	-5.55%
2022/08/02	0	0.00	4	69.48	69.40	-4	182	-2.19%
2022/08/01	20	69.99	5	69.94	70.50	15	183	8.16%
2022/07/29	15	68.52	8	68.74	69.10	7	179	3.89%
2022/07/28	0	0.00	7	68.29	68.30	-7	178	-3.93%
2022/07/27	11	66.53	1	67.30	67.20	10	176	5.65%
2022/07/26	3	67.20	8	66.95	66.70	-5	177	-2.82%
2022/07/25	8	67.78	10	68.01	67.90	-2	178	-1.12%
2022/07/22	6	69.02	9	68.87	68.50	-3	179	-1.67%
2022/07/21	12	68.37	3	68.83	69.00	9	186	4.81%
2022/07/20	13	69.42	10	68.99	68.10	3	189	1.58%
2022/07/19	1	68.10	11	68.69	68.70	-10	192	-5.20%
2022/07/18	14	67.34	5	68.10	68.00	9	192	4.67%
2022/07/15	31	67.79	2	67.50	68.00	29	191	15.11%
2022/07/14	8	65.40	3	65.17	66.00	5	190	2.63%
2022/07/13	1	64.80	0	0.00	65.10	1	189	0.53%
2022/07/12	2	63.60	2	63.75	63.60	0	189	0.00%
2022/07/11	2	65.20	4	64.93	65.30	-2	189	-1.06%
2022/07/08	3	64.80	34	64.88	64.80	-31	190	-16.24%
2022/07/07	26	64.48	19	64.49	64.30	7	190	3.67%
2022/07/06	7	61.56	17	61.29	61.20	-10	189	-5.27%
2022/07/05	19	60.18	12	60.19	61.70	7	195	3.57%
2022/07/04	9	60.86	4	60.18	60.00	5	196	2.55%
2022/07/01	12	61.72	8	62.75	60.60	4	199	2.01%
2022/06/30	1	64.30	9	64.52	64.00	-8	199	-4.00%
2022/06/29	1	65.20	5	65.26	65.60	-4	205	-1.95%
2022/06/28	2	65.40	11	65.14	65.70	-9	207	-4.35%
2022/06/27	27	64.97	4	65.23	65.30	23	212	10.81%
2022/06/24	20	63.99	9	63.96	64.10	11	214	5.14%
2022/06/23	31	62.72	50	63.12	62.60	-19	216	-8.80%
2022/06/22	4	65.50	38	66.05	65.50	-34	216	-15.72%
2022/06/21	54	66.40	3	66.83	67.00	51	221	23.07%
2022/06/20	0	0.00	38	66.91	65.60	-38	224	-16.93%
2022/06/17	7	66.93	10	67.23	67.00	-3	226	-1.33%
2022/06/16	2	68.10	12	68.69	67.00	-10	229	-4.36%
2022/06/15	14	68.79	0	0.00	68.80	14	228	6.13%
2022/06/14	35	68.45	25	68.31	68.70	10	232	4.30%
2022/06/13	6	70.27	19	70.12	69.90	-13	239	-5.42%
2022/06/10	3	70.50	11	71.30	71.30	-8	241	-3.31%
2022/06/09	29	72.20	13	72.48	72.20	16	240	6.64%
2022/06/08	11	69.53	3	70.90	70.90	8	238	3.36%
2022/06/07	4	68.35	0	0.00	68.30	4	241	1.66%
2022/06/06	2	69.05	9	69.52	69.00	-7	244	-2.86%
2022/06/02	2	69.50	5	69.96	69.60	-3	254	-1.18%
2022/06/01	6	70.27	7	70.33	70.20	-1	264	-0.38%
2022/05/31	2	69.25	6	69.03	69.30	-4	267	-1.49%
2022/05/30	13	68.52	0	0.00	69.10	13	272	4.77%
2022/05/27	9	68.00	2	67.80	67.80	7	277	2.52%
2022/05/26	0	0.00	5	67.60	67.00	-5	283	-1.76%
2022/05/25	5	67.28	4	67.75	68.00	1	290	0.34%
2022/05/24	11	67.40	14	67.90	67.30	-3	308	-0.97%
2022/05/23	0	0.00	7	68.97	68.20	-7	315	-2.22%
2022/05/20	3	68.20	6	68.80	68.80	-3	328	-0.91%
2022/05/19	7	66.77	19	67.31	67.50	-12	333	-3.60%
2022/05/18	17	67.51	18	68.07	67.70	-1	342	-0.29%
2022/05/17	10	66.10	8	66.33	67.50	2	361	0.55%
2022/05/16	2	64.80	9	65.10	65.10	-7	390	-1.79%
2022/05/13	22	64.71	9	64.10	65.00	13	438	2.96%
2022/05/12	40	63.57	11	65.15	63.00	29	461	6.28%
2022/05/11	9	64.59	10	64.42	65.00	-1	476	-0.21%
2022/05/10	20	64.88	10	64.67	65.40	10	510	1.96%
2022/05/09	3	65.93	30	66.01	65.90	-27	600	-4.49%
2022/05/06	29	66.79	5	66.82	67.00	24	643	3.73%
2022/05/05	7	67.70	3	67.60	67.70	4	718	0.56%
2022/05/04	0	0.00	6	66.70	66.90	-6	809	-0.74%
2022/05/03	6	66.32	14	66.65	66.60	-8	825	-0.97%
2022/04/29	7	67.43	16	67.99	67.40	-9	827	-1.09%
2022/04/28	34	67.30	28	67.03	67.70	6	827	0.72%
2022/04/27	42	66.09	31	66.26	66.30	11	827	1.33%
2022/04/26	11	68.96	31	69.00	68.80	-20	819	-2.44%
2022/04/25	19	69.83	37	70.00	70.10	-18	817	-2.20%
2022/04/22	15	70.57	7	69.90	70.90	8	813	0.98%
2022/04/21	4	70.70	24	70.93	70.70	-20	813	-2.46%
2022/04/20	27	70.46	6	70.57	70.90	21	813	2.58%
2022/04/19	28	69.39	6	69.53	69.50	22	812	2.71%
2022/04/18	10	69.28	11	69.38	69.20	-1	817	-0.12%
2022/04/15	0	0.00	5	70.30	70.40	-5	820	-0.61%
2022/04/14	8	70.35	19	70.28	70.40	-11	819	-1.34%
2022/04/13	8	69.85	26	69.72	70.20	-18	819	-2.20%
2022/04/12	22	68.47	18	68.40	68.70	4	818	0.49%
2022/04/11	20	69.10	70	69.33	69.00	-50	816	-6.12%
2022/04/08	8	70.60	18	70.52	70.90	-10	814	-1.23%
2022/04/07	4	70.00	56	70.39	70.00	-52	816	-6.37%
2022/04/06	11	70.76	21	70.74	71.20	-10	814	-1.23%
2022/04/01	25	70.44	44	70.43	70.70	-19	819	-2.32%
2022/03/31	3	71.43	23	71.51	71.40	-20	821	-2.43%
2022/03/30	17	71.63	41	71.46	71.80	-24	824	-2.91%
2022/03/29	4	71.80	70	72.06	71.80	-66	821	-8.03%
2022/03/28	25	71.64	22	71.65	72.70	3	817	0.37%
2022/03/25	20	72.52	13	72.75	72.30	7	813	0.86%
2022/03/24	30	72.92	46	73.43	72.90	-16	807	-1.98%
2022/03/23	16	74.33	58	74.35	74.30	-42	798	-5.26%
2022/03/22	15	74.53	33	74.45	74.70	-18	793	-2.27%
2022/03/21	4	74.00	24	74.61	74.00	-20	788	-2.54%
2022/03/18	19	74.12	24	74.01	74.00	-5	785	-0.64%
2022/03/17	45	73.76	60	73.79	73.60	-15	784	-1.91%
2022/03/16	65	73.53	39	73.94	73.20	26	778	3.34%
2022/03/15	3	74.13	22	75.22	74.40	-19	765	-2.48%
2022/03/14	7	75.83	16	75.99	75.90	-9	761	-1.18%
2022/03/11	12	76.10	39	76.54	75.90	-27	761	-3.55%
2022/03/10	19	77.82	25	77.74	77.80	-6	758	-0.79%
2022/03/09	10	75.71	32	75.96	75.70	-22	752	-2.92%
2022/03/08	42	75.83	34	76.22	74.80	8	751	1.06%
2022/03/07	33	77.22	72	77.35	77.00	-39	742	-5.26%
2022/03/04	16	80.12	47	80.19	80.00	-31	732	-4.23%
2022/03/03	10	80.68	10	81.08	80.80	0	729	0.00%
2022/03/02	0	0.00	41	80.52	80.90	-41	727	-5.64%
2022/03/01	1	81.30	32	81.66	82.00	-31	722	-4.29%
2022/02/25	49	80.71	19	81.29	80.50	30	719	4.17%
2022/02/24	49	81.25	91	82.05	80.50	-42	712	-5.89%
2022/02/23	38	84.55	66	84.20	84.30	-28	697	-4.02%
2022/02/22	45	85.06	82	85.19	84.30	-37	690	-5.36%
2022/02/21	29	86.14	61	85.83	86.10	-32	677	-4.72%
2022/02/18	14	86.48	34	87.05	86.80	-20	668	-2.99%
2022/02/17	54	88.84	56	88.94	87.50	-2	657	-0.30%
2022/02/16	99	90.74	120	91.48	90.50	-21	636	-3.30%	大賣/
2022/02/15	253	90.22	124	90.46	89.40	129	607	21.25%	大買/大賣/鉅額交易
2022/02/14	119	87.71	42	87.81	88.60	77	557	13.82%	大買/
2022/02/11	40	91.17	36	91.17	90.90	4	539	0.74%
2022/02/10	140	91.41	72	91.65	92.20	68	526	12.93%	大買/
2022/02/09	262	91.07	223	91.70	91.30	39	492	7.92%	大買/大賣/
2022/02/08	89	89.03	52	89.15	88.50	37	401	9.21%
2022/02/07	382	87.56	166	87.49	89.20	216	361	59.69%	大買/大賣/鉅額交易
2022/01/26	86	82.40	58	82.77	83.20	28	286	9.76%
2022/01/25	102	79.48	19	79.61	80.20	83	199	41.58%	大買/
2022/01/24	25	77.41	16	77.44	78.40	9	187	4.79%
2022/01/21	2	77.80	43	77.22	77.70	-41	186	-21.97%
2022/01/20	13	78.44	6	79.05	78.50	7	187	3.72%
2022/01/19	10	77.66	15	77.85	78.00	-5	187	-2.66%
2022/01/18	12	77.95	1	78.10	78.00	11	188	5.84%
2022/01/17	10	77.26	2	77.00	77.50	8	191	4.18%
2022/01/14	3	77.33	31	77.84	77.50	-28	198	-14.10%
2022/01/13	6	78.70	13	79.13	79.00	-7	198	-3.52%
2022/01/12	1	79.60	12	79.66	79.60	-11	197	-5.58%
2022/01/11	0	0.00	16	79.36	79.50	-16	198	-8.07%
2022/01/10	21	78.02	5	78.54	78.80	16	192	8.32%
2022/01/07	8	77.24	4	77.85	77.70	4	189	2.11%
2022/01/06	9	77.26	6	77.83	77.90	3	188	1.59%
2022/01/05	9	77.42	23	77.63	77.20	-14	188	-7.41%
2022/01/04	22	78.04	18	78.12	78.10	4	188	2.12%
2022/01/03	67	78.85	45	78.64	78.20	22	189	11.59%
2021/12/30	2	78.05	3	77.97	78.00	-1	186	-0.54%
2021/12/29	4	77.58	3	77.90	77.90	1	184	0.54%
2021/12/28	32	78.22	9	78.06	77.50	23	182	12.58%
2021/12/27	13	77.72	28	78.24	78.00	-15	176	-8.49%
2021/12/24	18	76.01	4	75.70	75.60	14	168	8.32%
2021/12/23	12	74.59	3	75.17	75.30	9	164	5.46%
2021/12/22	2	73.35	1	73.50	73.50	1	162	0.62%
2021/12/21	2	73.60	2	73.45	73.30	0	162	0.00%
2021/12/20	1	73.30	2	73.20	73.30	-1	164	-0.61%
2021/12/17	0	0.00	1	73.20	73.20	-1	165	-0.61%
2021/12/16	14	72.88	0	0.00	72.80	14	166	8.43%
2021/12/15	5	72.52	1	73.40	73.40	4	165	2.42%
2021/12/14	0	0.00	5	72.66	72.30	-5	165	-3.02%
2021/12/13	11	73.04	3	73.33	72.90	8	165	4.85%
2021/12/10	0	0.00	3	73.47	73.20	-3	164	-1.82%
2021/12/09	0	0.00	7	74.24	74.30	-7	164	-4.27%
2021/12/08	10	74.02	1	74.40	74.40	9	167	5.39%
2021/12/07	22	73.05	11	73.26	73.50	11	170	6.44%
2021/12/06	12	73.45	16	73.50	73.30	-4	168	-2.37%
2021/12/03	1	74.20	6	74.10	74.20	-5	166	-2.99%
2021/12/02	3	74.80	26	74.61	74.20	-23	168	-13.68%
2021/12/01	8	74.85	13	74.89	75.50	-5	166	-3.00%
2021/11/30	12	75.23	2	75.25	75.00	10	167	5.97%
2021/11/29	4	74.40	16	74.29	74.60	-12	166	-7.21%
2021/11/26	9	74.99	3	75.20	74.90	6	165	3.62%
2021/11/25	2	76.15	5	75.96	76.20	-3	163	-1.84%
2021/11/24	15	75.68	74	75.89	75.90	-59	163	-36.12%
2021/11/23	4	76.75	1	77.00	77.00	3	160	1.87%
2021/11/22	7	77.00	3	77.10	77.20	4	159	2.50%
2021/11/19	7	76.80	10	76.52	76.70	-3	159	-1.88%
2021/11/18	16	75.89	1	76.00	76.00	15	156	9.56%
2021/11/17	0	0.00	9	75.57	75.50	-9	156	-5.76%
2021/11/16	11	75.57	1	75.80	75.80	10	156	6.38%
2021/11/15	15	74.97	4	75.18	75.30	11	157	6.97%
2021/11/12	1	75.50	27	75.17	75.40	-26	157	-16.46%
2021/11/11	19	75.13	6	75.47	75.80	13	160	8.12%
2021/11/10	24	75.15	28	75.20	74.90	-4	161	-2.48%
2021/11/09	37	76.92	1	76.70	76.90	36	155	23.20%
2021/11/08	11	77.28	23	77.56	77.10	-12	153	-7.80%
2021/11/05	31	77.46	4	77.85	77.80	27	155	17.37%
2021/11/04	30	76.88	41	77.49	77.30	-11	153	-7.19%
2021/11/03	18	75.82	8	75.60	76.00	10	148	6.75%
2021/11/02	13	75.77	2	75.70	75.70	11	148	7.38%
2021/11/01	35	75.25	12	75.31	75.50	23	145	15.79%
2021/10/29	0	0.00	12	75.58	75.20	-12	143	-8.38%
2021/10/28	24	75.47	4	76.00	76.00	20	144	13.80%
2021/10/27	10	75.23	1	75.20	75.50	9	142	6.31%
2021/10/26	14	75.71	9	76.22	76.10	5	141	3.52%
2021/10/25	8	76.38	34	76.58	76.10	-26	141	-18.36%
2021/10/22	24	76.70	15	76.93	77.10	9	139	6.45%
2021/10/21	18	75.42	1	75.60	75.60	17	133	12.69%
2021/10/20	3	75.23	2	75.20	75.30	1	133	0.75%
2021/10/19	28	75.03	3	75.23	75.20	25	135	18.43%
2021/10/18	4	74.33	6	74.45	74.60	-2	134	-1.49%
2021/10/15	5	74.60	0	0.00	74.60	5	136	3.68%
2021/10/14	6	74.50	6	74.50	74.50	0	136	0.00%
2021/10/13	2	74.90	4	75.05	74.70	-2	139	-1.43%
2021/10/12	1	74.90	11	75.56	74.90	-10	145	-6.88%
2021/10/08	8	75.73	17	75.95	75.70	-9	149	-6.02%
2021/10/07	18	74.59	1	74.70	74.70	17	153	11.07%
2021/10/06	1	73.30	12	73.17	73.50	-11	155	-7.07%
2021/10/05	5	72.56	1	73.30	73.30	4	159	2.50%
2021/10/04	5	73.44	14	73.03	72.60	-9	166	-5.40%
2021/10/01	1	73.20	24	73.66	73.60	-23	173	-13.26%
2021/09/30	1	74.30	1	74.60	74.60	0	193	0.00%
2021/09/29	1	73.70	4	73.80	74.00	-3	203	-1.48%
2021/09/28	1	74.20	4	74.63	74.60	-3	206	-1.45%
2021/09/27	3	74.80	1	74.70	74.70	2	208	0.96%
2021/09/24	3	74.93	1	74.70	74.70	2	209	0.96%
2021/09/23	5	74.14	4	74.53	74.80	1	209	0.48%
2021/09/17	2	74.45	1	74.60	74.80	1	215	0.46%
2021/09/16	1	74.50	0	0.00	74.20	1	223	0.45%
2021/09/15	2	74.15	4	74.03	74.20	-2	229	-0.87%
2021/09/14	0	0.00	3	74.70	74.80	-3	229	-1.31%
2021/09/13	0	0.00	10	74.74	75.20	-10	231	-4.32%
2021/09/10	17	72.88	6	73.93	74.00	11	230	4.78%
2021/09/09	6	72.07	0	0.00	72.10	6	230	2.60%
2021/09/08	0	0.00	17	71.71	71.60	-17	231	-7.33%
2021/09/07	7	72.40	4	73.10	72.10	3	233	1.28%
2021/09/06	1	71.50	11	71.84	72.00	-10	233	-4.28%
2021/09/03	2	71.40	1	72.30	72.30	1	234	0.43%
2021/09/02	1	70.80	0	0.00	70.20	1	234	0.43%
2021/09/01	4	70.60	1	71.20	71.20	3	235	1.27%
2021/08/31	8	70.59	0	0.00	70.50	8	237	3.37%
2021/08/30	1	71.30	1	71.30	70.90	0	240	0.00%
2021/08/27	3	71.17	0	0.00	71.10	3	242	1.24%
2021/08/26	2	72.20	7	71.30	71.40	-5	244	-2.04%
2021/08/25	2	70.60	1	71.90	71.90	1	247	0.40%
2021/08/24	1	69.60	0	0.00	70.00	1	249	0.40%
2021/08/23	2	68.60	1	69.50	69.30	1	262	0.38%
2021/08/20	8	68.81	2	68.40	68.60	6	272	2.20%
2021/08/19	6	69.52	9	69.68	69.40	-3	275	-1.09%
2021/08/18	38	68.93	0	0.00	69.60	38	278	13.64%
2021/08/17	0	0.00	42	69.80	69.00	-42	279	-15.02%
2021/08/16	3	70.83	10	70.87	70.50	-7	278	-2.51%
2021/08/13	0	0.00	9	72.29	72.20	-9	282	-3.18%
2021/08/12	0	0.00	1	73.10	72.60	-1	286	-0.35%
2021/08/11	1	72.90	0	0.00	73.00	1	286	0.35%
2021/08/10	1	73.90	2	74.60	74.60	-1	287	-0.35%
2021/08/09	0	0.00	3	75.43	74.90	-3	298	-1.01%
2021/08/06	2	75.00	1	75.60	75.60	1	302	0.33%
2021/08/04	1	76.00	1	75.70	75.70	0	317	0.00%
2021/08/03	4	75.30	2	75.60	75.60	2	322	0.62%
2021/08/02	1	74.90	0	0.00	74.70	1	323	0.31%
2021/07/30	1	74.70	1	74.70	74.60	0	324	0.00%
2021/07/29	0	0.00	2	74.60	74.60	-2	326	-0.61%
2021/07/28	19	73.96	14	74.47	73.90	5	329	1.52%
2021/07/27	3	74.53	6	75.15	74.90	-3	338	-0.89%
2021/07/26	7	74.84	4	74.23	74.90	3	341	0.88%
2021/07/23	8	74.23	0	0.00	73.70	8	341	2.34%
2021/07/22	11	74.27	1	74.30	74.20	10	342	2.92%
2021/07/21	2	75.00	7	74.96	74.30	-5	345	-1.45%
2021/07/20	0	0.00	28	75.21	75.50	-28	347	-8.05%
2021/07/19	19	75.18	12	74.78	75.60	7	352	1.99%
2021/07/16	0	0.00	1	76.50	74.80	-1	360	-0.28%
2021/07/15	2	77.30	12	77.02	76.70	-10	357	-2.80%
2021/07/14	3	79.00	7	78.59	78.20	-4	357	-1.12%
2021/07/13	6	77.58	7	78.00	77.50	-1	363	-0.28%
2021/07/12	1	77.90	7	77.94	77.50	-6	366	-1.64%
2021/07/09	16	77.46	7	77.60	77.70	9	367	2.45%
2021/07/08	3	78.27	26	78.65	78.30	-23	371	-6.20%
2021/07/07	8	77.36	0	0.00	78.70	8	374	2.14%
2021/07/06	2	76.70	7	76.60	76.60	-5	374	-1.33%
2021/07/05	18	74.93	2	74.90	74.90	16	393	4.07%
2021/07/02	3	73.90	1	74.40	74.40	2	399	0.50%
2021/07/01	1	74.50	4	74.15	74.00	-3	419	-0.71%
2021/06/30	0	0.00	2	74.65	74.50	-2	422	-0.47%
2021/06/29	0	0.00	14	75.24	74.60	-14	425	-3.29%
2021/06/28	2	75.20	12	75.72	75.60	-10	427	-2.34%
2021/06/25	23	75.79	1	75.90	75.90	22	428	5.14%
2021/06/24	1	72.70	5	74.54	74.90	-4	424	-0.94%
2021/06/23	5	72.18	1	72.40	72.40	4	422	0.95%
2021/06/22	11	72.19	0	0.00	72.10	11	437	2.51%
2021/06/21	1	72.30	5	72.40	72.10	-4	440	-0.91%
2021/06/18	18	72.98	6	72.52	73.00	12	440	2.72%
2021/06/17	3	71.90	1	72.00	72.00	2	438	0.46%
2021/06/16	11	72.80	0	0.00	72.00	11	438	2.51%
2021/06/15	8	72.85	2	72.80	72.80	6	440	1.36%
2021/06/11	16	72.68	0	0.00	72.60	16	449	3.56%
2021/06/10	15	72.66	2	73.00	72.20	13	450	2.89%
2021/06/09	11	72.60	3	73.00	72.40	8	450	1.78%
2021/06/08	42	73.02	5	72.94	73.20	37	453	8.16%
2021/06/07	31	71.69	19	71.71	71.70	12	453	2.65%
2021/06/04	7	72.29	0	0.00	72.20	7	452	1.55%
2021/06/03	3	73.13	5	73.00	72.80	-2	451	-0.44%
2021/06/02	5	73.20	0	0.00	73.20	5	455	1.10%
2021/06/01	8	73.30	5	73.52	73.60	3	454	0.66%
2021/05/31	19	73.91	100	74.31	73.70	-81	451	-17.93%
2021/05/28	0	0.00	59	78.63	78.70	-59	441	-13.38%
2021/05/27	1	77.80	12	78.40	78.50	-11	432	-2.54%
2021/05/26	9	78.17	2	78.80	78.80	7	431	1.62%
2021/05/25	6	77.67	2	77.00	77.50	4	429	0.93%
2021/05/24	7	76.83	5	76.56	77.30	2	432	0.46%
2021/05/21	11	75.70	15	76.33	76.30	-4	436	-0.92%
2021/05/20	39	74.47	31	74.10	74.50	8	434	1.84%
2021/05/19	14	73.89	9	73.72	74.40	5	440	1.14%
2021/05/18	110	73.50	8	74.21	74.10	102	446	22.83%	大買/鉅額交易
2021/05/17	91	72.74	94	71.74	70.80	-3	444	-0.67%
2021/05/14	67	78.07	34	77.94	77.00	33	434	7.60%
2021/05/13	68	76.69	34	77.04	76.20	34	430	7.89%
2021/05/12	41	77.36	106	78.83	77.40	-65	430	-15.11%	大賣/
2021/05/11	34	81.04	20	81.21	80.80	14	420	3.33%
2021/05/10	27	82.75	58	82.81	82.60	-31	415	-7.47%
2021/05/07	19	82.97	7	83.67	83.10	12	414	2.90%
2021/05/06	14	82.46	22	81.95	82.10	-8	419	-1.91%
2021/05/05	19	82.50	25	82.74	82.00	-6	421	-1.42%
2021/05/04	43	81.62	67	82.53	83.00	-24	423	-5.67%
2021/05/03	13	85.25	25	85.28	84.50	-12	421	-2.85%
2021/04/29	33	85.84	4	86.13	86.10	29	426	6.80%
2021/04/28	15	85.93	24	85.72	85.80	-9	428	-2.10%
2021/04/27	4	86.25	26	86.03	86.30	-22	437	-5.02%
2021/04/26	16	87.09	29	86.89	86.40	-13	435	-2.99%
2021/04/23	82	86.85	67	86.75	87.00	15	434	3.45%
2021/04/22	0	0.00	43	87.44	85.80	-43	432	-9.95%
2021/04/21	2	88.20	32	88.47	88.20	-30	423	-7.09%
2021/04/20	7	88.60	13	89.68	88.60	-6	420	-1.43%
2021/04/19	7	88.60	9	89.41	89.50	-2	417	-0.48%
2021/04/16	0	0.00	5	88.80	88.80	-5	406	-1.23%
2021/04/15	11	86.60	24	87.15	87.60	-13	405	-3.20%
2021/04/14	1	85.90	20	85.94	85.60	-19	401	-4.73%
2021/04/13	1	89.00	5	90.26	88.30	-4	398	-1.00%
2021/04/12	0	0.00	4	89.90	89.60	-4	390	-1.02%
2021/04/09	5	89.36	18	87.61	89.60	-13	371	-3.50%
2021/04/08	7	86.90	4	86.83	86.80	3	342	0.88%
2021/04/07	3	86.97	7	84.60	87.10	-4	335	-1.19%
2021/04/06	1	84.60	0	0.00	84.40	1	315	0.32%
2021/04/01	2	84.30	20	84.16	84.20	-18	316	-5.69%
2021/03/31	0	0.00	1	85.60	84.80	-1	312	-0.32%
2021/03/30	7	85.40	1	85.30	85.30	6	308	1.95%
2021/03/29	3	85.73	1	85.90	85.90	2	305	0.66%
2021/03/26	3	85.77	5	85.96	85.50	-2	303	-0.66%
2021/03/25	8	86.04	12	85.96	85.90	-4	304	-1.31%
2021/03/23	0	0.00	2	84.70	84.90	-2	296	-0.67%
2021/03/22	0	0.00	2	84.60	84.70	-2	297	-0.67%
2021/03/19	0	0.00	4	84.77	84.70	-4	301	-1.33%
2021/03/17	16	86.02	13	86.10	86.10	3	303	0.99%
2021/03/16	0	0.00	2	84.70	84.70	-2	299	-0.67%
2021/03/12	16	84.70	1	85.10	85.10	15	315	4.75%
2021/03/11	12	84.15	3	84.10	84.10	9	324	2.77%
2021/03/10	1	83.80	0	0.00	83.60	1	329	0.30%
2021/03/09	0	0.00	7	83.80	83.80	-7	336	-2.08%
2021/03/08	15	83.53	2	83.00	83.00	13	345	3.77%
2021/03/05	1	81.40	3	81.20	81.60	-2	343	-0.58%
2021/03/04	1	82.30	9	82.09	81.80	-8	348	-2.30%
2021/03/03	9	81.90	5	82.28	82.80	4	355	1.13%
2021/03/02	0	0.00	2	83.95	82.40	-2	359	-0.56%
2021/02/26	1	83.40	15	83.39	83.40	-14	360	-3.88%
2021/02/25	6	84.05	4	84.38	83.60	2	369	0.54%
2021/02/24	7	83.49	17	84.06	83.50	-10	372	-2.69%
2021/02/23	27	84.71	3	84.87	84.90	24	370	6.47%
2021/02/22	8	84.50	26	84.70	84.30	-18	370	-4.86%
2021/02/19	47	82.76	42	83.91	84.30	5	369	1.35%
2021/02/18	23	80.65	15	81.19	81.20	8	363	2.20%
2021/02/17	31	78.92	12	79.05	79.20	19	360	5.28%
2021/02/05	2	78.00	3	78.20	78.00	-1	360	-0.28%
2021/02/04	0	0.00	3	78.30	78.30	-3	363	-0.82%
2021/02/03	41	77.85	8	78.93	78.40	33	367	8.98%
2021/02/02	25	77.57	12	77.48	77.50	13	363	3.58%
2021/02/01	7	77.16	11	77.19	77.50	-4	367	-1.09%
2021/01/29	10	78.77	32	79.13	78.30	-22	366	-6.00%
2021/01/28	7	79.16	11	80.59	79.80	-4	365	-1.09%
2021/01/27	23	78.96	2	78.40	78.80	21	359	5.83%
2021/01/26	17	77.79	36	77.88	77.60	-19	356	-5.33%
2021/01/25	62	77.60	0	0.00	79.00	62	350	17.68%
2021/01/22	12	79.58	19	79.88	78.20	-7	344	-2.03%
2021/01/21	18	79.88	19	80.18	79.80	-1	336	-0.30%
2021/01/20	42	80.49	17	80.14	79.80	25	334	7.48%
2021/01/19	10	82.64	8	82.55	82.40	2	322	0.62%
2021/01/18	6	82.40	5	83.62	82.50	1	321	0.31%
2021/01/15	3	83.50	6	83.70	83.70	-3	323	-0.93%
2021/01/14	5	83.06	1	83.80	83.50	4	328	1.22%
2021/01/13	19	83.02	2	82.95	82.60	17	327	5.19%
2021/01/12	10	82.60	4	83.10	82.60	6	326	1.84%
2021/01/11	11	83.63	17	84.02	83.60	-6	325	-1.85%
2021/01/08	19	83.58	22	84.15	84.00	-3	323	-0.93%
2021/01/07	6	82.75	12	82.68	82.60	-6	318	-1.88%
2021/01/06	11	82.60	40	83.52	82.30	-29	319	-9.07%
2021/01/05	10	82.67	6	82.93	83.20	4	314	1.27%
2021/01/04	17	82.09	0	0.00	82.10	17	314	5.41%
2020/12/31	7	82.11	0	0.00	82.00	7	317	2.21%
2020/12/30	11	82.44	0	0.00	82.20	11	318	3.45%
2020/12/29	1	82.20	0	0.00	82.10	1	317	0.32%
2020/12/28	4	81.78	5	82.50	82.50	-1	317	-0.32%
2020/12/25	7	82.04	2	81.80	81.80	5	313	1.59%
2020/12/23	1	82.00	1	82.30	82.30	0	314	0.00%
2020/12/22	1	82.20	8	81.75	81.60	-7	319	-2.19%
2020/12/21	5	82.28	15	81.53	82.50	-10	325	-3.07%
2020/12/18	6	81.30	8	82.23	81.00	-2	323	-0.62%
2020/12/17	6	82.65	2	82.85	82.70	4	317	1.26%
2020/12/16	38	83.09	2	83.50	83.00	36	317	11.35%
2020/12/15	15	82.83	50	82.68	82.40	-35	316	-11.07%
2020/12/14	19	84.31	8	84.59	84.30	11	314	3.49%
2020/12/11	5	84.56	61	84.32	84.40	-56	321	-17.40%
2020/12/10	2	85.00	31	86.33	85.10	-29	329	-8.79%
2020/12/09	60	84.97	5	85.74	85.80	55	331	16.61%
2020/12/08	10	82.97	4	82.73	83.40	6	319	1.88%
2020/12/07	7	82.89	6	82.73	82.70	1	316	0.32%
2020/12/04	5	84.58	3	84.33	83.90	2	315	0.63%
2020/12/03	24	85.14	0	0.00	84.70	24	311	7.70%
2020/12/02	9	85.18	1	84.70	84.40	8	308	2.59%
2020/12/01	30	85.17	12	85.00	85.00	18	306	5.88%
2020/11/30	5	86.88	2	85.80	85.80	3	313	0.96%
2020/11/27	15	86.42	11	86.37	86.50	4	312	1.28%
2020/11/26	8	85.19	11	85.52	85.40	-3	306	-0.98%
2020/11/25	3	85.63	4	85.45	85.30	-1	306	-0.33%
2020/11/24	19	84.91	2	84.50	84.80	17	306	5.55%
2020/11/23	19	85.78	0	0.00	85.60	19	301	6.31%
2020/11/20	10	85.86	0	0.00	85.50	10	302	3.31%
2020/11/19	7	86.00	10	85.62	86.00	-3	309	-0.97%
2020/11/18	8	86.04	5	86.56	85.90	3	305	0.98%
2020/11/17	17	86.25	3	86.10	86.00	14	309	4.52%
2020/11/16	4	86.85	16	86.29	86.50	-12	319	-3.75%
2020/11/13	9	85.76	3	85.67	86.20	6	325	1.84%
2020/11/12	16	85.94	14	86.09	86.00	2	330	0.60%
2020/11/11	7	86.66	2	86.80	86.60	5	338	1.48%
2020/11/10	7	87.23	3	87.17	87.30	4	356	1.12%
2020/11/09	3	86.90	21	86.53	87.30	-18	367	-4.90%
2020/11/06	1	88.70	3	88.43	88.00	-2	371	-0.54%
2020/11/05	1	88.70	3	88.50	88.40	-2	380	-0.53%
2020/11/04	30	87.35	9	87.87	88.10	21	397	5.28%
2020/11/03	4	87.40	1	87.80	87.70	3	398	0.75%
2020/11/02	7	86.26	9	86.29	86.30	-2	403	-0.50%
2020/10/30	8	87.39	1	88.40	86.80	7	407	1.72%
2020/10/29	20	86.79	15	86.76	87.70	5	410	1.22%
2020/10/28	2	87.40	4	88.23	87.80	-2	414	-0.48%
2020/10/27	3	88.73	2	88.30	88.30	1	421	0.24%
2020/10/26	6	89.50	0	0.00	89.20	6	428	1.40%
2020/10/23	8	89.58	12	89.97	89.50	-4	435	-0.92%
2020/10/22	5	89.98	14	91.46	91.60	-9	440	-2.04%
2020/10/21	5	89.36	0	0.00	89.00	5	440	1.14%
2020/10/20	7	89.50	4	89.50	89.50	3	451	0.67%
2020/10/19	3	89.47	3	90.07	89.70	0	457	0.00%
2020/10/16	5	89.62	5	90.02	89.40	0	461	0.00%
2020/10/15	3	90.13	4	90.00	90.10	-1	470	-0.21%
2020/10/14	5	90.68	1	90.50	90.50	4	488	0.82%
2020/10/13	2	90.10	2	90.20	90.30	0	518	0.00%
2020/10/12	5	89.98	5	90.92	89.90	0	538	0.00%
2020/10/08	16	90.89	10	90.86	90.90	6	550	1.09%
2020/10/07	3	90.43	7	90.31	90.70	-4	555	-0.72%
2020/10/06	8	90.36	7	90.47	90.40	1	570	0.18%
2020/10/05	12	88.70	9	89.77	89.60	3	594	0.50%
2020/09/30	6	88.43	12	88.08	88.30	-6	628	-0.95%
2020/09/29	14	87.98	12	87.87	88.10	2	644	0.31%
2020/09/28	14	86.79	4	86.40	87.10	10	666	1.50%
2020/09/25	40	86.27	55	86.63	85.50	-15	680	-2.20%
2020/09/24	29	87.02	30	87.58	86.60	-1	682	-0.15%
2020/09/23	15	88.61	16	89.42	88.80	-1	682	-0.15%
2020/09/22	16	88.98	12	90.19	89.30	4	693	0.58%
2020/09/21	1	91.70	3	91.73	91.40	-2	698	-0.29%
2020/09/18	9	91.89	6	92.88	91.70	3	708	0.42%
2020/09/17	26	92.31	15	91.69	92.70	11	742	1.48%
2020/09/16	6	92.33	31	93.47	91.90	-25	766	-3.26%
2020/09/15	19	92.93	33	93.05	92.90	-14	765	-1.83%
2020/09/14	12	91.32	16	91.55	92.00	-4	760	-0.53%
2020/09/11	8	90.45	4	90.50	90.20	4	762	0.52%
2020/09/10	12	90.37	7	90.59	89.70	5	775	0.65%
2020/09/09	30	90.82	32	90.15	89.50	-2	789	-0.25%
2020/09/08	21	90.30	21	90.29	89.90	0	795	0.00%
2020/09/07	9	89.89	34	89.96	90.00	-25	812	-3.08%
2020/09/04	25	90.63	16	90.77	90.40	9	838	1.07%
2020/09/03	21	91.79	17	92.18	92.20	4	913	0.44%
2020/09/02	0	0.00	1	90.70	90.70	-1	936	-0.11%
2020/09/01	5	90.70	13	90.97	90.60	-8	964	-0.83%
2020/08/31	30	91.79	26	91.54	91.40	4	975	0.41%
2020/08/28	11	90.71	11	90.90	90.70	0	1,009	0.00%
2020/08/27	11	91.01	8	91.18	91.30	3	1,023	0.29%
2020/08/26	6	90.75	20	90.71	90.90	-14	1,032	-1.36%
2020/08/25	32	90.17	25	90.20	90.20	7	1,052	0.66%
2020/08/24	14	87.69	25	87.71	87.60	-11	1,088	-1.01%
2020/08/21	83	87.68	53	87.51	87.40	30	1,108	2.71%
2020/08/20	44	86.70	51	86.93	86.60	-7	1,120	-0.62%
2020/08/19	27	90.10	27	90.39	89.80	0	1,168	0.00%
2020/08/18	41	91.46	25	92.40	91.30	16	1,249	1.28%
2020/08/17	36	93.37	71	93.46	93.50	-35	1,257	-2.78%
2020/08/14	32	92.57	35	92.87	92.20	-3	1,266	-0.24%
2020/08/13	19	90.98	9	90.80	90.80	10	1,257	0.80%
2020/08/12	53	90.13	34	90.03	89.60	19	1,290	1.47%
2020/08/11	45	91.38	4	91.33	91.30	41	1,349	3.04%
2020/08/10	26	90.63	24	90.79	91.40	2	1,388	0.14%
2020/08/07	0	0.00	11	88.23	88.20	-11	1,402	-0.78%
2020/08/06	12	88.63	20	89.18	88.10	-8	1,429	-0.56%
2020/08/05	1	87.80	11	88.29	89.50	-10	1,434	-0.70%
2020/08/04	7	87.04	7	87.17	87.50	0	1,442	0.00%
2020/08/03	19	85.97	18	86.20	86.10	1	1,490	0.07%
2020/07/31	33	85.02	59	85.28	85.00	-26	1,497	-1.74%
2020/07/30	16	85.33	9	85.88	85.10	7	1,513	0.46%
2020/07/29	38	84.71	45	84.89	85.40	-7	1,523	-0.46%
2020/07/28	39	85.97	48	86.93	84.60	-9	1,531	-0.59%
2020/07/27	31	87.72	27	88.34	87.20	4	1,542	0.26%
2020/07/24	34	89.36	39	89.07	88.00	-5	1,583	-0.32%
2020/07/23	3	90.30	10	90.66	90.50	-7	1,641	-0.43%
2020/07/22	6	91.25	17	91.13	91.00	-11	1,662	-0.66%
2020/07/21	21	90.56	11	90.97	90.60	10	1,677	0.60%
2020/07/20	48	89.62	47	89.81	89.30	1	1,677	0.06%
2020/07/17	20	92.99	82	93.94	91.80	-62	1,670	-3.71%
2020/07/16	43	95.56	66	95.29	96.00	-23	1,659	-1.39%
2020/07/15	44	94.23	42	93.84	93.60	2	1,674	0.12%
2020/07/14	11	93.40	23	93.53	93.10	-12	1,684	-0.71%
2020/07/13	25	93.20	22	93.43	94.10	3	1,690	0.18%
2020/07/10	22	96.16	52	96.54	96.90	-30	1,691	-1.77%
2020/07/09	38	97.45	40	96.85	97.50	-2	1,683	-0.12%
2020/07/08	46	94.62	10	95.41	95.50	36	1,667	2.16%
2020/07/07	28	94.23	69	94.62	93.60	-41	1,676	-2.45%
2020/07/06	64	95.53	22	95.68	96.10	42	1,704	2.46%
2020/07/03	11	94.80	42	94.98	94.50	-31	1,709	-1.81%
2020/07/02	30	94.80	18	94.58	94.40	12	1,758	0.68%
2020/07/01	7	93.43	32	94.54	94.50	-25	1,802	-1.39%
2020/06/30	15	93.19	14	93.04	92.60	1	1,800	0.06%
2020/06/29	26	92.83	33	92.91	92.30	-7	1,800	-0.39%
2020/06/24	39	93.72	46	94.39	93.30	-7	1,799	-0.39%
2020/06/23	27	97.10	34	97.05	95.60	-7	1,781	-0.39%
2020/06/22	5	96.92	3	97.33	97.00	2	1,772	0.11%
2020/06/19	7	97.10	9	97.71	97.10	-2	1,810	-0.11%
2020/06/18	19	96.52	18	97.09	97.20	1	1,824	0.05%
2020/06/17	13	97.60	9	98.69	97.20	4	1,830	0.22%
2020/06/16	25	97.88	24	98.17	98.60	1	1,844	0.05%
2020/06/15	36	98.14	37	98.03	95.80	-1	1,858	-0.05%
2020/06/12	65	97.08	49	96.91	98.60	16	1,875	0.85%
2020/06/11	58	100.31	57	100.71	98.60	1	1,884	0.05%
2020/06/10	117	103.85	91	103.36	102.50	26	1,877	1.39%	大買/
2020/06/09	20	98.85	26	99.40	100.00	-6	1,830	-0.33%
2020/06/08	11	98.05	76	97.99	98.20	-65	1,829	-3.55%
2020/06/05	41	97.51	10	97.64	97.30	31	1,814	1.71%
2020/06/04	40	97.86	28	97.73	97.70	12	1,818	0.66%
2020/06/03	28	96.32	11	96.24	96.40	17	1,826	0.93%
2020/06/02	12	96.83	9	96.33	95.60	3	1,879	0.16%
2020/06/01	26	96.93	58	96.97	96.50	-32	1,883	-1.70%
2020/05/29	133	96.05	48	96.01	96.50	85	1,871	4.54%	大買/
2020/05/28	29	94.53	22	94.66	93.00	7	1,849	0.38%
2020/05/27	21	94.84	60	95.04	94.40	-39	1,852	-2.10%
2020/05/26	32	97.29	123	97.35	95.00	-91	1,851	-4.92%	大賣/
2020/05/25	172	95.93	57	95.47	98.10	115	1,802	6.38%	大買/鉅額交易
2020/05/22	15	92.51	34	92.67	92.00	-19	1,728	-1.10%
2020/05/21	13	92.58	34	92.99	92.80	-21	1,730	-1.21%
2020/05/20	21	91.66	19	92.04	91.60	2	1,716	0.12%
2020/05/19	47	92.26	36	92.87	92.00	11	1,714	0.64%
2020/05/18	49	94.99	61	95.21	94.20	-12	1,679	-0.71%
2020/05/15	35	92.15	52	92.58	91.40	-17	1,624	-1.05%
2020/05/14	17	92.02	21	92.28	89.70	-4	1,600	-0.25%
2020/05/13	21	93.52	15	93.27	94.60	6	1,605	0.37%
2020/05/12	7	92.13	7.2	92.16	92.40	-0.2	1,614	-0.01%
2020/05/11	7	92.51	13	93.28	92.20	-6	1,628	-0.37%
2020/05/08	28	93.81	57	94.70	92.00	-29	1,638	-1.77%
2020/05/07	18	91.19	210	91.04	91.00	-192	1,615	-11.88%	大賣/鉅額交易
2020/05/06	18	91.29	33	91.13	91.10	-15	1,682	-0.89%
2020/05/05	21	89.24	24	89.63	90.00	-3	1,687	-0.18%
2020/05/04	12	88.49	14	89.37	89.20	-2	1,724	-0.12%
2020/04/30	26	91.57	28	91.80	91.20	-2	1,750	-0.11%
2020/04/29	55	91.72	45	91.98	92.00	10	1,779	0.56%
2020/04/28	66	89.98	109	89.47	91.00	-43	1,791	-2.40%	大賣/
2020/04/27	44	86.91	62	87.17	86.30	-18	1,768	-1.02%
2020/04/24	51	85.18	9	84.02	84.80	42	1,771	2.37%
2020/04/23	35	83.69	40	83.77	83.40	-5	1,791	-0.28%
2020/04/22	39	82.33	39	82.29	82.70	0	1,924	0.00%
2020/04/21	24	84.18	26	84.71	82.90	-2	1,985	-0.10%
2020/04/20	14	85.91	42	86.14	85.10	-28	2,051	-1.36%
2020/04/17	30	84.40	18	85.03	83.00	12	2,080	0.58%
2020/04/16	35	83.78	53	83.98	84.70	-18	2,085	-0.86%
2020/04/15	21	83.69	106	83.70	83.90	-85	2,077	-4.09%	大賣/
2020/04/14	32	82.93	97	82.97	83.00	-65	2,075	-3.13%
2020/04/13	22	82.12	24	82.66	82.00	-2	2,070	-0.10%
2020/04/10	13	81.46	14	81.44	81.50	-1	2,084	-0.05%
2020/04/09	22	83.87	35	84.74	82.40	-13	2,096	-0.62%
2020/04/08	5	84.60	7	84.99	86.00	-2	2,062	-0.10%
2020/04/07	28	84.97	35	84.99	84.40	-7	2,046	-0.34%
2020/04/06	57	80.53	34	80.70	83.90	23	1,991	1.15%
2020/04/01	26	74.63	24	74.83	76.30	2	1,942	0.10%
2020/03/31	38	75.06	53	74.71	74.70	-15	1,934	-0.78%
2020/03/30	70	73.16	45	73.40	74.40	25	1,927	1.30%
2020/03/27	18	76.58	62	75.99	74.40	-44	1,921	-2.29%
2020/03/26	14	74.00	12	74.98	75.50	2	1,904	0.11%
2020/03/25	17	75.61	38	75.96	74.40	-21	1,887	-1.11%
2020/03/24	32	70.34	94	71.83	72.90	-62	1,846	-3.36%
2020/03/23	58	67.62	34	67.34	66.50	24	1,831	1.31%
2020/03/20	42	69.65	65	69.77	70.60	-23	1,822	-1.26%
2020/03/19	51	65.35	48	66.44	64.30	3	1,799	0.17%
2020/03/18	168	72.29	77	71.97	70.00	91	1,773	5.13%	大買/
2020/03/17	53	71.17	38	71.26	69.00	15	1,741	0.86%
2020/03/16	56	76.10	37	76.85	73.30	19	1,719	1.11%
2020/03/13	80	74.07	62	74.40	75.90	18	1,701	1.06%
2020/03/12	127	80.48	53	80.88	80.60	74	1,700	4.35%	大買/
2020/03/11	16	87.46	19	87.64	85.50	-3	1,670	-0.18%
2020/03/10	44	87.56	33	87.91	88.40	11	1,655	0.66%
2020/03/09	47	90.82	52	91.31	88.10	-5	1,640	-0.30%
2020/03/06	46	92.13	62	92.60	93.60	-16	1,594	-1.00%
2020/03/05	11	89.15	8	89.70	89.00	3	1,535	0.20%
2020/03/04	30	87.77	32	87.97	87.30	-2	1,524	-0.13%
2020/03/03	49	90.17	41	90.43	89.80	8	1,516	0.53%
2020/03/02	32	86.14	16	87.03	86.20	16	1,497	1.07%
2020/02/27	26	90.42	24	91.53	88.70	2	1,484	0.13%
2020/02/26	20	92.81	20	93.73	91.30	0	1,475	0.00%
2020/02/25	16	93.00	16	93.78	94.70	0	1,486	0.00%
2020/02/24	19	93.25	47	93.66	92.70	-28	1,488	-1.88%
2020/02/21	14	96.01	10	96.28	96.00	4	1,488	0.27%
2020/02/20	92	96.87	9	97.08	96.20	83	1,518	5.46%
2020/02/19	13	96.83	11	96.85	97.60	2	1,547	0.13%
2020/02/18	20	96.43	28	96.37	95.90	-8	1,628	-0.49%
2020/02/17	3	97.87	3	98.30	96.80	0	1,629	0.00%
2020/02/14	30	98.43	12	99.35	100.00	18	1,617	1.11%
2020/02/13	35	98.05	17	98.83	97.30	18	1,583	1.14%
2020/02/12	21	97.64	18	97.48	97.30	3	1,550	0.19%
2020/02/11	14	98.38	13	99.10	97.70	1	1,531	0.07%
2020/02/10	81	97.10	45	98.80	98.70	36	1,525	2.36%
2020/02/07	19	101.58	28	102.95	99.30	-9	1,503	-0.60%
2020/02/06	24	107.71	21	107.31	110.00	3	1,428	0.21%
2020/02/05	59	107.25	37	108.80	105.50	22	1,406	1.56%
2020/02/04	67	107.78	40	108.95	106.50	27	1,363	1.98%
2020/02/03	24	110.60	40	110.36	110.00	-16	1,330	-1.20%
2020/01/31	33	113.44	16	110.94	115.50	17	1,285	1.32%
2020/01/30	20	105.58	15	106.87	105.00	5	1,240	0.40%
2020/01/20	11	115.68	7	116.14	116.00	4	1,209	0.33%
2020/01/17	0	0.00	12	113.54	115.50	-12	1,228	-0.98%
2020/01/16	23	111.76	152	113.00	114.00	-129	1,194	-10.80%	大賣/鉅額交易
2020/01/15	10	103.12	22	107.41	108.00	-12	1,063	-1.13%
2020/01/14	47	99.35	30	99.44	98.60	17	1,011	1.68%
2020/01/13	101	93.36	42	94.16	97.30	59	954	6.18%	大買/
2020/01/10	13	89.05	17	90.23	88.50	-4	954	-0.42%
2020/01/09	4	85.95	1	86.20	86.20	3	928	0.32%
2020/01/08	10	86.20	3	86.57	85.50	7	929	0.75%
2020/01/07	28	87.09	12	87.72	88.30	16	917	1.74%
2020/01/06	30	89.29	28	90.41	88.10	2	926	0.22%
2020/01/03	13	87.21	12	87.84	89.00	1	896	0.11%
2020/01/02	2	85.15	12	85.43	86.50	-10	872	-1.15%
2019/12/31	0	0.00	13	83.76	84.20	-13	881	-1.48%
2019/12/30	0	0.00	7	84.09	83.90	-7	889	-0.79%
2019/12/27	11	84.28	4	84.35	84.40	7	896	0.78%
2019/12/26	1	84.00	1	84.70	84.30	0	904	0.00%
2019/12/25	1	84.00	2	84.55	84.70	-1	910	-0.11%
2019/12/24	1	83.70	2	84.20	83.50	-1	918	-0.11%
2019/12/23	0	0.00	5	84.26	84.50	-5	931	-0.54%
2019/12/20	3	84.60	5	84.36	84.60	-2	946	-0.21%
2019/12/19	0	0.00	11	84.81	84.50	-11	954	-1.15%
2019/12/18	3	84.40	22	84.34	84.90	-19	971	-1.96%
2019/12/17	9	84.18	21	83.71	83.60	-12	994	-1.21%
2019/12/16	0	0.00	2	83.90	83.50	-2	995	-0.20%
2019/12/13	2	84.60	2	84.40	83.80	0	994	0.00%
2019/12/12	0	0.00	5	84.88	84.60	-5	995	-0.50%
2019/12/11	3	85.03	11	83.94	84.90	-8	998	-0.80%
2019/12/10	2	84.05	7	84.10	83.80	-5	1,002	-0.50%
2019/12/09	2	84.20	9	85.40	84.30	-7	1,003	-0.70%
2019/12/06	3	82.00	13	82.12	82.00	-10	976	-1.02%
2019/12/05	3	82.30	2	81.40	81.90	1	997	0.10%
2019/12/04	0	0.00	1	82.30	81.20	-1	1,005	-0.10%
2019/12/03	2	80.60	0	0.00	82.50	2	1,010	0.20%
2019/12/02	11	81.35	1	81.90	81.50	10	1,020	0.98%
2019/11/29	4	82.48	12	82.53	82.90	-8	1,019	-0.78%
2019/11/28	9	83.66	14	83.11	82.70	-5	1,024	-0.49%
2019/11/27	4	84.55	2	85.00	84.00	2	1,036	0.19%
2019/11/26	15	84.93	12	84.92	84.40	3	1,052	0.28%
2019/11/25	10	82.55	1	83.30	83.50	9	1,113	0.81%
2019/11/22	23	83.19	14	82.21	82.10	9	1,185	0.76%
2019/11/21	9	84.48	2	84.10	85.50	7	1,178	0.59%
2019/11/20	70	84.54	8.2	84.22	84.70	61.8	1,180	5.23%
2019/11/19	53	83.51	20	83.92	84.20	33	1,176	2.81%
2019/11/18	38	82.83	7	83.60	83.90	31	1,155	2.68%
2019/11/15	86	82.30	59	80.86	80.50	27	1,142	2.36%
2019/11/14	2	78.40	7	77.83	77.90	-5	1,084	-0.46%
2019/11/13	8	76.75	9	76.48	77.20	-1	1,115	-0.09%
2019/11/12	0	0.00	2	73.80	75.40	-2	1,155	-0.17%
2019/11/11	4	74.05	0	0.00	73.60	4	1,209	0.33%
2019/11/08	4	74.35	1	74.80	74.70	3	1,207	0.25%
2019/11/07	35	73.97	0.2	74.60	74.00	34.8	1,204	2.89%
2019/11/06	11	77.27	7	76.97	76.20	4	1,193	0.34%
2019/11/05	10	76.82	0	0.00	76.70	10	1,190	0.84%
2019/11/04	10	77.03	2	76.55	77.00	8	1,191	0.67%
2019/11/01	13	75.81	1	75.70	75.70	12	1,187	1.01%
2019/10/31	18	76.52	2	76.75	76.40	16	1,186	1.35%
2019/10/30	4	77.03	2	77.20	77.20	2	1,189	0.17%
2019/10/29	15	77.01	6	77.77	76.80	9	1,194	0.75%
2019/10/28	3	77.80	17	77.67	77.90	-14	1,187	-1.18%
2019/10/25	13	78.06	3	77.17	76.50	10	1,175	0.85%
2019/10/23	1	79.10	0	0.00	79.30	1	1,126	0.09%
2019/10/22	0	0.00	1	78.90	78.70	-1	1,118	-0.09%
2019/10/21	29	79.39	27	78.34	78.10	2	1,100	0.18%
2019/10/18	14	78.84	6	78.37	79.70	8	1,073	0.75%
2019/10/17	0	0.00	18	75.07	75.40	-18	1,009	-1.78%
2019/10/16	13	74.29	0	0.00	74.30	13	1,007	1.29%
2019/10/15	32	73.98	1	74.50	73.90	31	1,007	3.08%
2019/10/14	10	73.22	4	73.30	72.90	6	1,005	0.60%
2019/10/09	5	74.00	1	74.10	74.00	4	998	0.40%
2019/10/08	0	0.00	2	74.75	74.60	-2	1,018	-0.20%
2019/10/07	0	0.00	1	77.40	75.90	-1	1,035	-0.10%
2019/10/04	3	75.60	9	75.78	75.40	-6	1,045	-0.57%
2019/10/03	1	74.20	1	75.30	75.60	0	1,044	0.00%
2019/10/02	0	0.00	4	74.98	74.30	-4	1,044	-0.38%
2019/10/01	1	73.40	21	73.48	73.90	-20	1,051	-1.90%
2019/09/27	0	0.00	31	73.33	73.60	-31	1,054	-2.94%
2019/09/26	4	74.55	22	74.34	74.50	-18	1,050	-1.71%
2019/09/25	8	73.19	11	73.86	74.00	-3	1,051	-0.29%
2019/09/24	4	73.15	10	72.81	72.70	-6	1,049	-0.57%
2019/09/23	78	73.72	11	73.16	73.70	67	1,043	6.42%
2019/09/20	4	72.25	5	72.42	72.00	-1	1,026	-0.10%
2019/09/19	0	0.00	4	71.00	70.60	-4	1,003	-0.40%
2019/09/18	21	70.52	2	70.55	70.60	19	1,018	1.87%
2019/09/17	0	0.00	15	70.08	70.50	-15	1,024	-1.46%
2019/09/16	1	70.30	0	0.00	69.80	1	1,037	0.10%
2019/09/12	10	70.92	4	71.00	70.90	6	1,037	0.58%
2019/09/11	0	0.00	14	70.18	70.00	-14	1,037	-1.35%
2019/09/10	1	70.20	0	0.00	70.00	1	1,031	0.10%
2019/09/09	1	70.20	3	69.97	69.60	-2	1,028	-0.19%
2019/09/06	0	0.00	10	71.85	72.00	-10	1,003	-1.00%
2019/09/05	3	73.10	0	0.00	72.40	3	995	0.30%
2019/09/04	9	72.67	0	0.00	72.70	9	989	0.91%
2019/09/03	8	73.00	2	72.60	72.40	6	980	0.61%
2019/09/02	11	73.75	2	73.80	73.60	9	980	0.92%
2019/08/30	17	73.09	3	72.53	72.20	14	968	1.45%
2019/08/29	6	73.52	0	0.00	72.80	6	953	0.63%
2019/08/28	60	76.27	11	74.14	73.70	49	934	5.24%
2019/08/27	15	75.13	12	74.82	74.90	3	866	0.35%
2019/08/26	11	71.34	1	70.40	70.30	10	788	1.27%
2019/08/23	2	71.05	1	71.30	71.20	1	777	0.13%
2019/08/22	6	70.42	9	70.88	69.60	-3	762	-0.39%
2019/08/21	14	70.85	2	70.00	70.50	12	750	1.60%
2019/08/20	16	70.46	1	71.20	69.80	15	749	2.00%
2019/08/19	1	71.00	3	70.90	70.00	-2	729	-0.27%
2019/08/16	10	69.40	40	69.54	70.10	-30	700	-4.28%
2019/08/15	2	67.30	11	68.34	69.00	-9	659	-1.37%
2019/08/14	13	67.04	73	67.05	66.80	-60	613	-9.78%
2019/08/13	0	0.00	6	63.00	62.60	-6	567	-1.06%
2019/08/12	2	63.00	3	63.13	63.20	-1	590	-0.17%
2019/08/08	5	62.76	5	62.90	63.00	0	595	0.00%
2019/08/07	0	0.00	3	61.10	60.70	-3	600	-0.50%
2019/08/06	0	0.00	3	60.20	60.70	-3	618	-0.49%
2019/08/05	1	61.70	2	61.50	61.30	-1	621	-0.16%
2019/08/02	5	63.90	21	62.92	62.60	-16	631	-2.53%
2019/08/01	0	0.00	15	64.61	64.40	-15	655	-2.29%
2019/07/31	3	61.93	25	63.19	64.00	-22	652	-3.37%
2019/07/30	4	61.43	26	61.93	61.20	-22	649	-3.39%
2019/07/29	13	63.25	34	63.21	63.00	-21	656	-3.20%
2019/07/26	1	62.90	5	63.00	63.10	-4	663	-0.60%
2019/07/25	1	62.90	65	63.11	63.10	-64	672	-9.51%
2019/07/24	8	63.91	43	63.79	63.70	-35	686	-5.10%
2019/07/23	2	63.75	0	0.00	63.60	2	714	0.28%
2019/07/22	7	63.77	0	0.00	63.60	7	752	0.93%
2019/07/19	1	63.50	0	0.00	63.50	1	892	0.11%
2019/07/18	4	63.48	1	63.10	63.10	3	1,010	0.30%
2019/07/17	12	63.93	13	63.81	63.80	-1	1,014	-0.10%
2019/07/16	3	64.67	0	0.00	64.60	3	1,024	0.29%
2019/07/15	7	64.86	3	64.90	65.00	4	1,031	0.39%
2019/07/12	24	65.44	8	65.59	65.70	16	1,041	1.54%
2019/07/11	334	64.69	334	64.68	63.40	0	1,025	0.00%	大買/大賣/
2019/07/10	166	68.09	167	68.09	68.20	-1	1,011	-0.10%	大買/大賣/
2019/07/09	168	68.19	165.2	68.20	68.00	2.8	994	0.28%	大買/大賣/
2019/07/08	1	68.10	37	67.72	67.70	-36	998	-3.61%
2019/07/05	44	67.32	12	67.58	67.90	32	1,018	3.14%
2019/07/04	12	66.94	0	0.00	66.60	12	1,024	1.17%
2019/07/03	3	66.03	11	66.04	65.70	-8	1,043	-0.77%
2019/07/02	30	66.32	14	66.20	65.90	16	1,054	1.52%
2019/07/01	25	66.85	6	66.83	67.30	19	1,071	1.77%
2019/06/28	2	65.05	1	65.30	64.60	1	1,078	0.09%
2019/06/27	14	65.34	0	0.00	65.30	14	1,112	1.26%
2019/06/26	5	64.48	2	64.75	64.80	3	1,127	0.27%
2019/06/25	0	0.00	34	66.22	65.20	-34	1,151	-2.95%
2019/06/24	3	65.50	6	64.82	65.60	-3	1,154	-0.26%
2019/06/21	13	65.17	29	65.17	64.40	-16	1,227	-1.30%
2019/06/20	11	63.54	16	63.58	63.80	-5	1,273	-0.39%
2019/06/19	25	63.11	7	63.46	63.90	18	1,391	1.29%
2019/06/18	3	61.90	1	62.50	61.70	2	1,454	0.14%
2019/06/17	11	61.99	6	61.87	61.90	5	1,512	0.33%
2019/06/14	6	62.47	1	62.60	62.20	5	1,540	0.32%
2019/06/13	4	62.58	3	62.67	62.50	1	1,547	0.06%
2019/06/12	2	63.30	6	63.48	63.50	-4	1,555	-0.26%
2019/06/11	14	63.90	3	63.57	63.60	11	1,585	0.69%
2019/06/10	45	63.44	2	62.30	63.70	43	1,604	2.68%
2019/06/06	10	61.58	1	61.60	61.70	9	1,611	0.56%
2019/06/05	4	61.88	9	61.68	61.40	-5	1,629	-0.31%
2019/06/04	1	62.10	0	0.00	61.70	1	1,639	0.06%
2019/05/31	0	0.00	2	63.95	63.80	-2	1,646	-0.12%
2019/05/30	27	63.80	12	63.56	63.90	15	1,664	0.90%
2019/05/29	0	0.00	27	62.24	63.20	-27	1,683	-1.60%
2019/05/28	11	61.87	22	61.90	62.20	-11	1,684	-0.65%
2019/05/27	30	62.95	95	62.88	61.70	-65	1,695	-3.83%
2019/05/24	10	61.11	8	61.34	61.80	2	1,691	0.12%
2019/05/23	3	61.07	32	61.01	60.80	-29	1,690	-1.72%
2019/05/22	11	61.70	7	62.16	61.90	4	1,703	0.23%
2019/05/21	7	61.84	34	61.46	62.40	-27	1,710	-1.58%
2019/05/20	26	60.66	21	60.79	61.50	5	1,715	0.29%
2019/05/17	10	60.71	164	60.65	59.70	-154	1,722	-8.94%	大賣/鉅額交易
2019/05/16	14	62.51	31	63.50	61.90	-17	1,710	-0.99%
2019/05/15	8	64.11	33	64.08	64.20	-25	1,724	-1.45%
2019/05/14	31	61.66	11	62.00	62.90	20	1,724	1.16%
2019/05/13	82	61.26	7	61.89	60.40	75	1,723	4.35%
2019/05/10	82	62.09	10	62.46	62.40	72	1,753	4.11%
2019/05/09	14	61.60	11	62.00	61.90	3	1,744	0.17%
2019/05/08	4	64.75	42	64.76	64.50	-38	1,720	-2.21%
2019/05/07	5	65.48	4	64.93	65.40	1	1,724	0.06%
2019/05/06	12	64.29	46	64.65	64.00	-34	1,740	-1.95%
2019/05/03	19	66.77	11	66.85	66.80	8	1,765	0.45%
2019/05/02	0	0.00	10	66.12	66.40	-10	1,757	-0.57%
2019/04/30	36.2	65.67	7	65.30	65.40	29.2	1,749	1.67%
2019/04/29	42	65.35	37	65.41	64.10	5	1,733	0.29%
2019/04/26	22	68.71	13	67.32	67.00	9	1,706	0.53%
2019/04/25	39	73.19	28	73.21	69.70	11	1,672	0.66%
2019/04/24	99	74.05	19	73.44	77.00	80	1,538	5.20%
2019/04/23	23	70.28	62	70.52	70.00	-39	1,426	-2.73%
2019/04/22	35	71.10	29	70.58	70.90	6	1,432	0.42%
2019/04/19	9	69.94	7	69.83	70.20	2	1,418	0.14%
2019/04/18	36	71.11	12	69.97	69.00	24	1,412	1.70%
2019/04/17	21	69.51	20	69.62	69.50	1	1,396	0.07%
2019/04/16	9	70.23	24	70.05	70.00	-15	1,388	-1.08%
2019/04/15	10	69.70	12	69.38	70.60	-2	1,375	-0.15%
2019/04/12	9	67.78	3	68.60	68.10	6	1,358	0.44%
2019/04/11	12	70.06	121	69.22	69.10	-109	1,345	-8.10%	大賣/鉅額交易
2019/04/10	0	0.00	35	70.39	70.40	-35	1,316	-2.66%
2019/04/09	65	70.76	1	70.80	71.90	64	1,294	4.95%
2019/04/08	7	71.24	14	71.06	69.50	-7	1,273	-0.55%
2019/04/03	10	71.38	89	71.31	71.00	-79	1,259	-6.27%
2019/04/02	98	70.14	0	0.00	70.90	98	1,226	7.99%
2019/04/01	60	70.44	7	69.67	70.00	53	1,206	4.39%
2019/03/29	9	69.41	4	69.28	69.40	5	1,168	0.43%
2019/03/28	6	69.27	8	70.42	68.60	-2	1,154	-0.18%
2019/03/27	47	68.90	7	69.11	69.50	40	1,126	3.55%
2019/03/26	9	70.94	4.1	71.13	68.00	4.9	1,101	0.45%
2019/03/25	31	68.65	59	68.52	68.50	-28	1,025	-2.73%
2019/03/22	224	67.93	85	68.84	70.50	139	965	14.40%	大買/鉅額交易
2019/03/21	62	63.15	54	61.89	64.30	8	849	0.94%
2019/03/20	61	60.11	65	60.30	60.30	-4	788	-0.51%
2019/03/19	13	58.39	44	57.84	58.90	-31	733	-4.22%
2019/03/18	1	55.90	30	56.18	56.00	-29	711	-4.08%
2019/03/15	4	56.38	14	56.54	56.30	-10	712	-1.40%
2019/03/14	4	58.63	66	57.25	56.40	-62	720	-8.60%
2019/03/13	7	57.30	0	0.00	57.50	7	704	0.99%
2019/03/12	29	55.77	3	55.53	56.10	26	690	3.77%
2019/03/11	11	55.29	1	55.60	55.00	10	685	1.46%
2019/03/08	7	54.31	0	0.00	54.40	7	689	1.02%
2019/03/07	0	0.00	66	53.65	52.90	-66	684	-9.65%
2019/03/06	0	0.00	11	53.90	53.80	-11	683	-1.61%
2019/03/05	17	54.79	42	54.81	53.90	-25	680	-3.67%
2019/03/04	3	52.33	21	54.64	54.90	-18	658	-2.73%
2019/02/27	56	51.78	0	0.00	52.10	56	633	8.84%
2019/02/26	23	51.63	0	0.00	51.50	23	628	3.66%
2019/02/25	37	51.95	0	0.00	52.20	37	617	6.00%
2019/02/22	12	52.23	0	0.00	52.20	12	611	1.96%
2019/02/21	67	52.60	1	53.00	52.30	66	607	10.86%
2019/02/20	33	51.77	0	0.00	52.00	33	593	5.56%
2019/02/19	66.1	51.47	0	0.00	52.00	66.1	588	11.22%
2019/02/18	57	51.64	0	0.00	51.50	57	580	9.82%
2019/02/15	32	50.82	1	50.90	50.50	31	564	5.49%
2019/02/14	1	52.00	26	51.29	51.30	-25	550	-4.54%
2019/02/13	42	50.88	1	51.00	50.90	41	531	7.71%
2019/02/12	13	50.55	5	50.48	50.60	8	524	1.52%
2019/02/11	38	49.68	10	48.59	50.40	28	520	5.38%
2019/01/30	1	47.75	30	47.80	47.80	-29	487	-5.95%
2019/01/29	8	47.45	25	47.76	47.45	-17	484	-3.51%
2019/01/28	9	47.97	17	47.78	47.80	-8	477	-1.68%
2019/01/25	12	48.66	13	49.01	49.00	-1	464	-0.22%
2019/01/24	40	47.70	39	48.59	49.30	1	443	0.23%
2019/01/23	5	44.90	0	0.00	44.95	5	402	1.24%
2019/01/22	11	44.48	1	44.25	44.30	10	399	2.50%
2019/01/21	9	44.75	3	44.98	44.75	6	398	1.51%
2019/01/18	2	44.95	3	44.98	44.70	-1	396	-0.25%
2019/01/17	1	44.70	3	45.80	45.00	-2	398	-0.50%
2019/01/16	4	45.84	2	46.08	45.65	2	394	0.51%
2019/01/15	0	0.00	11	45.85	45.65	-11	388	-2.83%
2019/01/14	0	0.00	12	44.52	45.45	-12	380	-3.16%
2019/01/11	0	0.00	10	43.99	44.00	-10	368	-2.71%
2019/01/10	0	0.00	6	44.00	44.05	-6	367	-1.63%
2019/01/09	3	43.22	35	43.17	43.60	-32	364	-8.77%
2019/01/08	0	0.00	6	43.31	43.05	-6	360	-1.66%
2019/01/07	0	0.00	5	42.90	43.10	-5	365	-1.37%
2019/01/04	4	42.39	26	42.43	42.40	-22	372	-5.91%
2019/01/03	1	43.25	16	43.51	43.15	-15	385	-3.89%
2018/12/28	5	43.34	0	0.00	43.15	5	384	1.30%
2018/12/27	11	43.46	0	0.00	43.40	11	383	2.87%
2018/12/26	0	0.00	14	43.41	42.60	-14	375	-3.73%
2018/12/25	4	43.95	22	43.75	43.80	-18	372	-4.84%
2018/12/24	7	44.39	0	0.00	44.60	7	369	1.90%
2018/12/21	3	44.22	1	44.50	44.40	2	366	0.55%
2018/12/20	0	0.00	4	44.51	43.90	-4	361	-1.11%
2018/12/19	2	44.83	9	44.43	44.50	-7	359	-1.95%
2018/12/18	5	44.66	1	45.05	44.45	4	356	1.12%
2018/12/17	7	45.39	2	45.03	45.25	5	351	1.42%
2018/12/14	4	46.01	3	46.22	45.75	1	345	0.29%
2018/12/13	34	46.13	7	45.91	46.10	27	337	8.00%
2018/12/12	22	44.96	0	0.00	45.20	22	324	6.77%
2018/12/11	14	45.03	1	45.40	45.00	13	320	4.05%
2018/12/10	16	44.30	0	0.00	44.75	16	312	5.13%
2018/12/07	13	44.97	1	45.05	44.85	12	303	3.96%
2018/12/06	10	43.51	12	44.53	43.70	-2	283	-0.71%
2018/12/05	5	45.41	1	45.40	45.55	4	268	1.49%
2018/12/04	26	44.98	0	0.00	45.00	26	259	10.00%
2018/12/03	1	45.50	3	45.55	44.15	-2	248	-0.80%
2018/11/30	12	42.47	0	0.00	43.45	12	225	5.32%
2018/11/29	12	42.09	1	41.90	42.00	11	218	5.05%
2018/11/28	31	41.28	1	40.80	41.65	30	211	14.19%
2018/11/27	1	40.30	1	40.50	40.60	0	207	0.00%
2018/11/26	16	40.45	0	0.00	40.30	16	205	7.78%
2018/11/23	6	40.35	0	0.00	40.00	6	203	2.95%
2018/11/22	8	40.96	0	0.00	40.20	8	201	3.97%
2018/11/21	9	41.14	0	0.00	41.10	9	199	4.52%
2018/11/20	12	41.01	0	0.00	41.20	12	193	6.20%
2018/11/16	8	40.68	0	0.00	41.10	8	186	4.30%
2018/11/15	1	39.80	0	0.00	40.10	1	178	0.56%
2018/11/14	5	39.25	1	39.55	39.40	4	174	2.29%
2018/11/13	2	39.25	2	38.65	39.30	0	173	0.00%
2018/11/12	2	39.33	1	39.55	39.55	1	171	0.58%
2018/11/09	0	0.00	9	39.06	39.40	-9	168	-5.34%
2018/11/08	0	0.00	2	38.83	38.55	-2	161	-1.24%
2018/11/07	0	0.00	2	36.48	36.50	-2	146	-1.36%
2018/11/06	1	34.80	9	34.85	34.90	-8	140	-5.70%
2018/11/05	0	0.00	11	34.89	35.20	-11	138	-7.96%
2018/11/01	4	33.84	0	0.00	34.20	4	136	2.93%
2018/10/31	3	33.12	0	0.00	33.35	3	135	2.22%
2018/10/30	11	32.49	0	0.00	32.70	11	134	8.20%
2018/10/29	3	32.53	0	0.00	32.60	3	133	2.25%
2018/10/26	11	32.56	1	32.90	32.45	10	132	7.55%
2018/10/25	3	32.35	6	32.57	32.40	-3	129	-2.31%
2018/10/24	0	0.00	1	33.35	33.50	-1	124	-0.80%
2018/10/23	0	0.00	4	33.96	34.00	-4	119	-3.35%
2018/10/22	11	34.32	0	0.00	34.60	11	116	9.40%
2018/10/19	5	33.68	0	0.00	33.95	5	117	4.27%
2018/10/18	20	34.20	0	0.00	34.10	20	115	17.28%
2018/10/17	14	34.36	0	0.00	33.50	14	113	12.31%
2018/10/16	14	34.19	0	0.00	34.00	14	111	12.52%
2018/10/15	15	33.71	0	0.00	33.90	15	107	13.92%
2018/10/12	21	32.86	19	32.53	33.80	2	101	1.97%
2018/10/11	1	34.20	0	0.00	33.95	1	90	1.10%
2018/10/09	3	37.92	0	0.00	37.70	3	75	3.97%
2018/10/08	2	38.10	2	38.28	37.95	0	75	0.00%
2018/10/05	1	37.90	9	38.14	37.90	-8	74	-10.70%
2018/10/04	0	0.00	7	38.07	37.90	-7	71	-9.76%
2018/10/03	0	0.00	4	38.44	38.40	-4	70	-5.70%
2018/09/25	1	39.00	0	0.00	39.00	1	105	0.95%
2018/09/21	1	39.00	0	0.00	39.25	1	107	0.93%
2018/09/19	13	39.40	0	0.00	39.40	13	111	11.71%
2018/09/18	1	39.10	0	0.00	39.10	1	111	0.90%
2018/09/13	2	39.50	0	0.00	39.45	2	113	1.76%
2018/09/06	0	0.00	1	40.45	40.45	-1	120	-0.83%
2018/08/29	1	40.00	0	0.00	40.00	1	138	0.72%
2018/08/14	1	39.95	0	0.00	39.95	1	157	0.63%
2018/08/02	1	39.90	0	0.00	39.90	1	183	0.54%
2018/08/01	1	39.90	0	0.00	39.85	1	195	0.51%
2018/07/30	1	39.60	0	0.00	39.60	1	198	0.50%
2018/07/26	0	0.00	4	39.63	40.00	-4	202	-1.98%
2018/07/25	3	40.40	0	0.00	39.90	3	204	1.47%
2018/07/23	5	39.25	0	0.00	39.10	5	207	2.40%
2018/07/18	9	39.69	0	0.00	39.80	9	211	4.26%
2018/07/13	1	39.20	0	0.00	39.20	1	213	0.47%
2018/07/10	1	38.20	0	0.00	38.45	1	221	0.45%
2018/07/09	2	38.10	0	0.00	38.15	2	225	0.89%
2018/07/06	162	38.15	144	38.15	38.05	18	226	7.96%	大買/大賣/
2018/07/05	50	41.10	56	41.10	40.50	-6	219	-2.73%
2018/07/04	49	41.50	53	41.50	41.10	-4	207	-1.92%
2018/07/03	46	42.35	52	42.35	41.80	-6	205	-2.92%
2018/06/25	1	42.45	0	0.00	42.50	1	211	0.47%
2018/06/20	2	42.45	0	0.00	42.50	2	228	0.87%
2018/05/14	0	0.00	2	43.58	42.55	-2	261	-0.76%
2018/05/11	0	0.00	6	44.23	43.60	-6	255	-2.35%
2018/05/09	0	0.00	24	43.26	43.30	-24	250	-9.58%
2018/04/25	0	0.00	1	45.40	45.55	-1	232	-0.43%
2018/04/24	0	0.00	1	45.90	45.70	-1	233	-0.43%
2018/04/11	0	0.00	1	49.30	48.90	-1	245	-0.41%
2018/03/30	13	49.65	0	0.00	49.80	13	231	5.62%
2018/03/27	0	0.00	2	51.50	50.10	-2	223	-0.90%
2018/03/26	1	50.70	0	0.00	51.00	1	219	0.46%
2018/03/21	0	0.00	2	49.83	50.00	-2	201	-0.99%
2018/03/20	13	48.00	0	0.00	48.50	13	184	7.06%
2018/03/19	13	48.47	0	0.00	48.50	13	179	7.23%
2018/03/16	0	0.00	1	48.70	48.50	-1	170	-0.59%
2018/03/15	0	0.00	1	48.65	48.65	-1	166	-0.60%
2018/02/21	0	0.00	4	44.35	44.75	-4	157	-2.53%
2018/02/09	2	42.80	0	0.00	43.55	2	157	1.27%
2018/02/07	5	43.77	3	43.42	43.65	2	160	1.24%
2018/02/01	2	44.65	0	0.00	45.10	2	162	1.23%
2018/01/17	18	44.24	0	0.00	44.30	18	162	11.08%
2018/01/11	0	0.00	1	44.70	44.45	-1	156	-0.64%
2018/01/10	0	0.00	2	45.45	45.45	-2	152	-1.31%
2018/01/09	0	0.00	4	45.90	46.10	-4	149	-2.67%
2018/01/08	0	0.00	2	43.50	43.50	-2	137	-1.45%