宅配通 (2642)-凱基-台北券商分點個股進出

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

宅配通

(2642)

可現股當沖

股價
37.45
漲跌
▼0.05
漲幅
-0.13%
成交量
84張
產業
上市航運類股
354人加入追蹤

立即追蹤
本地時間:13:35(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

宅配通 (2642)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
2024/04/18	0	0.00	3	37.55	37.45	-3	80	-3.72%
2024/04/17	0	37.70	3	37.53	37.50	-3	79	-3.71%
2024/04/16	0	0.00	8	37.61	37.40	-8	80	-9.98%
2024/04/15	1	37.85	1	37.70	37.70	0	79	0.00%
2024/04/12	2	37.90	3	37.90	37.75	-1	79	-1.26%
2024/04/11	2	38.03	15	37.98	37.90	-13	79	-16.34%
2024/04/10	5	37.93	7	38.24	38.05	-2	79	-2.50%
2024/04/09	0	38.00	0	0.00	37.75	0	81	0.02%
2024/04/08	0	0.00	1	37.80	37.80	-1	82	-1.21%
2024/04/03	0	0.00	2	37.80	37.80	-2	82	-2.42%
2024/04/01	0	37.80	1	37.95	37.95	-1	81	-1.21%
2024/03/29	1	37.60	0	0.00	37.60	1	82	1.22%
2024/03/28	5	37.75	4	37.80	37.70	1	82	1.22%
2024/03/27	4	37.60	1	37.70	37.70	3	81	3.68%
2024/03/26	0	0.00	12	37.62	37.60	-12	83	-14.45%
2024/03/25	0	38.20	3	37.78	37.70	-3	82	-3.65%
2024/03/22	2	38.05	6	37.93	37.85	-4	81	-4.88%
2024/03/21	0	0.00	8	38.09	38.05	-8	81	-9.86%
2024/03/20	0	38.15	5	38.10	38.00	-5	81	-6.07%
2024/03/19	0.4	38.50	4	38.11	38.15	-3.6	81	-4.43%
2024/03/18	0	38.35	0	0.00	38.05	0	81	0.01%
2024/03/15	0.3	38.74	8	38.34	38.20	-7.7	81	-9.46%
2024/03/14	0	0.00	4	38.06	38.10	-4	80	-4.95%
2024/03/13	5	38.15	5	38.06	38.05	0	80	0.00%
2024/03/12	14	38.14	2	38.28	38.20	12	79	15.05%
2024/03/11	1	38.20	1	38.20	38.20	0	80	0.01%
2024/03/08	0	0.00	17	38.27	38.25	-17	84	-20.19%
2024/03/07	24	38.21	26	38.13	38.35	-2	89	-2.23%
2024/03/06	0	0.00	1	38.20	38.20	-1	88	-1.13%
2024/03/05	0	0.00	16	38.33	38.30	-16	88	-18.12%
2024/03/04	0	0.00	8	38.53	38.40	-8	88	-9.08%
2024/03/01	1	38.70	3	38.73	38.70	-2	86	-2.31%
2024/02/29	2	38.75	0	0.00	38.75	2	86	2.31%
2024/02/27	4	39.00	0	0.00	38.75	4	85	4.70%
2024/02/26	5	39.21	0	0.00	39.15	5	84	5.90%
2024/02/23	3	39.27	10	39.62	39.15	-7	84	-8.26%
2024/02/22	6	39.41	1	39.55	39.55	5	83	5.96%
2024/02/21	6	38.87	0	0.00	38.85	6	81	7.35%
2024/02/20	1	38.80	1	39.00	39.00	0	81	0.00%
2024/02/19	2	38.75	1	38.80	38.80	1	80	1.26%
2024/02/16	2	39.05	0	0.00	39.10	2	78	2.56%
2024/02/15	0.1	39.30	3	39.17	38.95	-3	78	-3.75%
2024/02/05	0	0.00	2	39.33	39.30	-2	79	-2.52%
2024/02/02	0	0.00	1	39.50	39.50	-1	81	-1.22%
2024/02/01	2	39.60	2	39.75	39.65	0	85	0.00%
2024/01/30	1	39.60	0	0.00	39.60	1	86	1.16%
2024/01/29	7	39.62	0	0.00	39.55	7	87	8.00%
2024/01/26	0	0.00	1	39.25	39.25	-1	87	-1.15%
2024/01/25	2	39.70	2	39.48	39.45	0	87	0.00%
2024/01/24	3	39.53	1	39.55	39.55	2	87	2.29%
2024/01/23	1	39.40	1	39.45	39.45	0	87	0.00%
2024/01/22	3	39.33	1	39.40	39.40	2	88	2.26%
2024/01/19	0	0.00	3	39.20	39.40	-3	89	-3.36%
2024/01/18	16	39.03	6	39.20	39.35	10	90	11.10%
2024/01/17	11	39.42	8	39.80	39.05	3	90	3.33%
2024/01/16	4	40.10	10	40.17	40.05	-6	88	-6.75%
2024/01/15	0	0.00	2	40.60	40.45	-2	88	-2.27%
2024/01/12	0	0.00	4	40.60	40.60	-4	90	-4.44%
2024/01/11	0	0.00	1	40.60	40.60	-1	91	-1.10%
2024/01/10	1	40.55	8	40.79	40.55	-7	92	-7.58%
2024/01/09	7	40.99	10	41.27	40.95	-3	93	-3.22%
2024/01/08	15	41.59	0	0.00	41.55	15	93	16.04%
2024/01/05	12	41.50	2	41.40	41.50	10	94	10.57%
2024/01/04	1	41.45	1	41.60	41.40	0	95	0.00%
2024/01/03	20	42.08	8	41.68	41.50	12	94	12.68%
2024/01/02	1	41.70	3	41.75	41.70	-2	92	-2.16%
2023/12/29	0	0.00	9	41.14	41.10	-9	91	-9.89%
2023/12/28	0	0.00	2	41.18	41.10	-2	91	-2.18%
2023/12/27	0.3	41.55	1	41.30	41.30	-0.7	91	-0.77%
2023/12/26	1	41.45	10	41.64	41.40	-9	91	-9.87%
2023/12/25	3	41.42	1	41.30	41.30	2	91	2.20%
2023/12/22	3	41.45	5	41.48	41.40	-2	90	-2.21%
2023/12/21	1	41.35	1	41.45	41.45	0	90	0.00%
2023/12/20	8	41.41	0	0.00	41.45	8	87	9.12%
2023/12/19	0	0.00	5	41.22	41.15	-5	87	-5.72%
2023/12/18	16	41.29	3	41.30	41.40	13	87	14.92%
2023/12/15	14	41.02	3.2	40.90	40.80	10.9	86	12.61%
2023/12/14	6	40.59	2	40.55	40.50	4	85	4.70%
2023/12/13	3	40.55	19	40.53	40.50	-16	84	-18.88%
2023/12/12	0	0.00	6	40.83	40.80	-6	84	-7.09%
2023/12/11	0	0.00	5	40.80	40.80	-5	84	-5.88%
2023/12/08	0	0.00	3	41.00	41.05	-3	84	-3.55%
2023/12/07	0	0.00	13	41.27	41.05	-13	84	-15.40%
2023/12/06	22	41.44	6	41.72	41.40	16	84	19.02%
2023/12/05	1	41.85	32	42.43	41.75	-31	82	-37.57%
2023/12/04	18	41.93	12	42.41	42.45	6	78	7.68%
2023/12/01	19	40.34	0	0.00	40.30	19	72	26.31%
2023/11/30	0	0.00	8	40.26	40.05	-8	71	-11.20%
2023/11/29	2	40.20	7	40.51	40.15	-5	70	-7.08%
2023/11/28	14	39.94	1	39.95	39.95	13	69	18.58%
2023/11/27	1	39.55	1	39.90	39.90	0	69	0.00%
2023/11/24	1	39.70	3	39.80	39.70	-2	69	-2.88%
2023/11/22	11	39.66	1	39.65	39.65	10	69	14.45%
2023/11/21	17	39.69	4	39.80	39.80	13	68	18.88%
2023/11/20	13	39.69	1	39.65	39.65	12	68	17.63%
2023/11/17	11	39.35	1	39.45	39.45	10	67	14.79%
2023/11/16	5	39.47	1	39.50	39.50	4	66	5.97%
2023/11/15	16	39.09	2	39.10	39.15	14	66	20.93%
2023/11/14	15	39.20	1	39.25	39.15	14	66	20.96%
2023/11/13	0	0.00	21	39.31	39.30	-21	66	-31.52%
2023/11/10	6	40.00	27	40.37	39.70	-21	66	-31.63%
2023/11/09	19	40.31	2	40.80	40.80	17	63	26.74%
2023/11/08	4	39.68	1	39.85	39.85	3	61	4.92%
2023/11/07	4	39.65	0	0.00	39.65	4	61	6.50%
2023/11/06	22	40.01	1	39.95	39.95	21	61	34.28%
2023/11/03	3	39.55	1	39.50	39.50	2	59	3.34%
2023/11/02	1	39.40	1	39.35	39.35	0	59	0.00%
2023/10/31	1	39.65	15	39.57	39.30	-14	59	-23.50%
2023/10/30	2	39.83	0	0.00	39.50	2	60	3.32%
2023/10/27	2	39.45	5	39.84	39.30	-3	59	-5.03%
2023/10/26	5	39.78	5	39.50	39.30	0	59	0.00%
2023/10/25	4	39.61	1	39.90	39.90	3	58	5.09%
2023/10/24	13	38.82	2	38.88	38.85	11	59	18.47%
2023/10/23	2	38.45	3	38.50	38.50	-1	59	-1.67%
2023/10/20	6	38.38	15	38.47	38.30	-9	61	-14.70%
2023/10/19	0	0.00	6	39.00	38.85	-6	60	-9.88%
2023/10/18	0	0.00	16	39.46	39.25	-16	60	-26.29%
2023/10/17	0	0.00	12	39.80	39.60	-12	60	-19.86%
2023/10/16	0	0.00	5	39.95	39.90	-5	61	-8.12%
2023/10/13	0	0.00	1	40.05	40.05	-1	62	-1.61%
2023/10/12	14	40.18	1	40.25	40.25	13	62	20.87%
2023/10/11	1	40.40	3	40.73	40.60	-2	63	-3.15%
2023/10/06	9	40.66	0	0.00	40.70	9	65	13.84%
2023/10/05	1	40.55	2	40.85	40.70	-1	66	-1.51%
2023/10/04	1	40.30	1	40.45	40.45	0	66	0.00%
2023/10/03	0	0.00	1	40.35	40.35	-1	67	-1.48%
2023/09/27	0	0.00	2	40.55	40.55	-2	70	-2.84%
2023/09/26	2	40.60	4	40.63	40.50	-2	72	-2.76%
2023/09/25	1	40.75	2	41.00	40.80	-1	73	-1.36%
2023/09/21	0	0.00	6	41.05	40.80	-6	74	-8.04%
2023/09/20	0	0.00	4	41.31	41.30	-4	74	-5.36%
2023/09/19	0	0.00	5	41.26	41.20	-5	75	-6.62%
2023/09/18	1	41.05	1	40.90	40.90	0	75	0.00%
2023/09/15	8	41.09	1	41.15	41.15	7	76	9.14%
2023/09/14	11	40.92	3	40.95	40.95	8	76	10.43%
2023/09/13	1	40.80	1	40.95	40.95	0	78	0.00%
2023/09/11	0	0.00	1	41.10	40.75	-1	80	-1.24%
2023/09/08	1	41.35	5	41.41	41.35	-4	80	-4.95%
2023/09/07	0	0.00	1	41.40	41.40	-1	83	-1.20%
2023/09/06	1	41.30	13	42.26	41.80	-12	84	-14.15%
2023/09/05	2	41.23	1	41.20	41.20	1	84	1.19%
2023/09/04	3	41.23	2	41.45	41.45	1	84	1.19%
2023/09/01	10	41.62	2	41.65	41.65	8	86	9.29%
2023/08/31	13	41.49	2	41.65	41.65	11	87	12.54%
2023/08/30	9	41.27	2	41.25	41.25	7	89	7.79%
2023/08/29	10	41.05	2	41.10	41.10	8	90	8.86%
2023/08/28	3	40.92	2	40.95	40.95	1	90	1.11%
2023/08/25	19	40.64	0	0.00	40.60	19	90	20.99%
2023/08/24	16	40.70	0	0.00	40.55	16	91	17.56%
2023/08/23	12	40.75	0	0.00	40.60	12	92	13.02%
2023/08/22	1	40.70	3	40.83	40.80	-2	93	-2.14%
2023/08/21	2	41.25	1	41.10	41.10	1	93	1.07%
2023/08/18	34	41.08	0	0.00	41.10	34	93	36.42%
2023/08/17	28	40.85	4	40.59	40.90	24	93	25.81%
2023/08/16	11	40.91	9	40.96	40.90	2	93	2.15%
2023/08/15	5	40.16	0	0.00	40.20	5	92	5.42%
2023/08/14	0	0.00	20	40.26	40.20	-20	92	-21.61%
2023/08/11	4	40.93	7	40.81	40.70	-3	93	-3.22%
2023/08/10	3	41.17	1	41.50	41.10	2	92	2.16%
2023/08/09	10	41.32	1	41.50	41.50	9	92	9.72%
2023/08/08	0	0.00	2	41.40	41.40	-2	93	-2.14%
2023/08/07	10	41.19	1	41.60	41.40	9	94	9.55%
2023/08/04	2	41.08	0	0.00	41.10	2	94	2.12%
2023/08/02	2	41.15	18	41.16	41.15	-16	94	-16.90%
2023/08/01	0	0.00	7	41.41	41.60	-7	94	-7.44%
2023/07/31	0	0.00	7	41.55	41.45	-7	94	-7.42%
2023/07/28	1	42.00	4	41.91	41.80	-3	94	-3.19%
2023/07/27	40	41.62	3	41.85	41.95	37	94	39.33%
2023/07/26	7	41.01	2	41.13	40.95	5	93	5.35%
2023/07/25	5	40.51	5	40.74	40.50	0	93	0.00%
2023/07/24	2	40.90	25	41.48	40.90	-23	92	-24.78%
2023/07/21	26	41.28	23	41.46	41.45	3	92	3.23%
2023/07/20	14	40.71	3	40.83	41.00	11	93	11.82%
2023/07/19	4	40.55	26	40.99	40.55	-22	92	-23.72%
2023/07/18	21	41.29	2	41.10	41.05	19	93	20.34%
2023/07/17	19	41.16	12	41.24	41.20	7	93	7.51%
2023/07/14	5	41.50	0	0.00	41.50	5	92	5.42%
2023/07/13	2	41.45	1	41.95	41.45	1	91	1.09%
2023/07/12	2	41.55	29	41.98	41.55	-27	91	-29.60%
2023/07/11	2	42.10	4	42.36	42.10	-2	91	-2.19%
2023/07/10	2	42.30	12	42.33	42.30	-10	91	-10.95%
2023/07/07	4	42.15	27	42.31	42.25	-23	90	-25.37%
2023/07/06	0	0.00	19	43.14	43.00	-19	88	-21.43%
2023/07/05	9	43.31	10	43.35	43.30	-1	88	-1.13%
2023/07/04	12	43.55	2	43.50	43.50	10	88	11.27%
2023/07/03	24	43.76	1	43.80	43.80	23	87	26.30%
2023/06/30	2	43.75	0	0.00	43.90	2	86	2.32%
2023/06/29	2	43.85	10	44.30	43.85	-8	86	-9.28%
2023/06/27	4	43.98	23	43.94	43.85	-19	86	-22.08%
2023/06/26	1	44.10	11	44.11	44.10	-10	85	-11.69%
2023/06/21	24	44.25	5	44.20	44.35	19	85	22.24%
2023/06/20	1	44.20	6	44.29	44.30	-5	84	-5.90%
2023/06/19	2	44.25	26	44.48	44.70	-24	84	-28.30%
2023/06/16	0	0.00	13	44.85	44.80	-13	82	-15.71%
2023/06/15	2	44.50	1	44.55	44.55	1	82	1.21%
2023/06/14	6	44.53	5	44.83	44.50	1	82	1.22%
2023/06/13	4	44.53	10	44.76	44.55	-6	85	-7.01%
2023/06/12	0	0.00	22	44.95	45.05	-22	84	-25.96%
2023/06/08	0	0.00	5	45.00	45.00	-5	84	-5.92%
2023/06/07	8	45.00	4	45.10	45.00	4	86	4.64%
2023/06/06	8	45.81	7	45.71	45.85	1	87	1.14%
2023/06/05	14	45.71	2	45.90	45.90	12	87	13.74%
2023/06/02	2	45.18	2	45.40	45.20	0	86	0.00%
2023/06/01	5	45.32	2	45.45	45.50	3	88	3.38%
2023/05/31	6	45.43	1	45.50	45.50	5	93	5.35%
2023/05/30	10	45.13	15	45.11	45.15	-5	95	-5.26%
2023/05/29	8	45.26	0	0.00	45.10	8	97	8.21%
2023/05/26	0	0.00	18	45.58	45.25	-18	97	-18.43%
2023/05/24	1	46.20	0	0.00	46.35	1	100	1.00%
2023/05/23	10	46.31	3	46.20	46.20	7	102	6.85%
2023/05/22	13	46.16	3	46.25	46.25	10	103	9.62%
2023/05/19	3	45.58	1	45.55	45.55	2	104	1.91%
2023/05/18	7	45.33	3	45.47	45.45	4	105	3.78%
2023/05/17	40	44.56	3	45.03	44.95	37	106	34.76%
2023/05/16	7	44.36	2	44.28	44.75	5	106	4.72%
2023/05/15	0	0.00	2	44.45	44.30	-2	108	-1.85%
2023/05/12	3	44.45	13	44.43	44.50	-10	112	-8.92%
2023/05/11	1	45.50	23	45.52	45.00	-22	112	-19.56%
2023/05/10	4	45.50	4	45.96	45.70	0	113	0.00%
2023/05/09	0	0.00	16	46.03	45.90	-16	113	-14.10%
2023/05/08	3	46.20	2	46.55	46.40	1	115	0.87%
2023/05/05	19	46.42	0	0.00	46.55	19	120	15.80%
2023/05/04	11	45.83	4	46.59	46.65	7	125	5.58%
2023/05/03	1	45.65	7	45.66	45.60	-6	128	-4.67%
2023/05/02	10	45.85	3	46.00	45.95	7	130	5.38%
2023/04/28	31	45.94	0	0.00	46.15	31	133	23.20%
2023/04/27	5	45.57	5	45.44	45.50	0	142	0.00%
2023/04/26	34	45.50	13	45.66	45.45	21	145	14.42%
2023/04/25	8	46.10	14	46.23	45.75	-6	149	-4.02%
2023/04/24	8	45.94	7	45.69	46.00	1	155	0.64%
2023/04/21	13	45.81	33	46.01	45.50	-20	159	-12.55%
2023/04/20	0	0.00	1	46.55	46.55	-1	164	-0.61%
2023/04/19	2	46.68	9	46.72	46.65	-7	174	-4.01%
2023/04/18	0	0.00	3	46.78	46.75	-3	237	-1.26%
2023/04/17	27	47.01	5	46.92	47.00	22	295	7.45%
2023/04/14	1	47.00	5	46.93	46.95	-4	296	-1.35%
2023/04/13	1	47.05	14	47.10	47.20	-13	297	-4.37%
2023/04/12	0	0.00	2	47.40	47.40	-2	300	-0.67%
2023/04/11	0	0.00	3	47.33	47.30	-3	305	-0.98%
2023/04/10	2	47.40	2	47.50	47.40	0	309	0.00%
2023/04/07	48	47.19	3	47.43	47.50	45	314	14.32%
2023/04/06	26	47.02	3	47.37	47.35	23	324	7.10%
2023/03/31	0	0.00	1	47.45	47.35	-1	345	-0.29%
2023/03/30	1	47.50	1	47.75	47.55	0	365	0.00%
2023/03/29	3	47.33	8	47.60	47.35	-5	411	-1.22%
2023/03/28	3	47.30	10	47.55	47.45	-7	470	-1.49%
2023/03/27	13	47.54	0	0.00	47.60	13	513	2.53%
2023/03/24	1	47.50	4	47.63	47.50	-3	519	-0.58%
2023/03/23	20	47.60	0	0.00	47.55	20	526	3.80%
2023/03/22	8	47.67	0	0.00	47.55	8	526	1.52%
2023/03/21	25	47.45	0	0.00	47.55	25	526	4.75%
2023/03/20	14	46.90	1	47.05	47.05	13	527	2.47%
2023/03/17	6	46.37	5	47.00	46.60	1	529	0.19%
2023/03/16	9	46.71	33	46.72	46.25	-24	529	-4.54%
2023/03/15	2	47.70	7	47.80	47.70	-5	527	-0.95%
2023/03/14	2	47.85	5	48.06	47.85	-3	530	-0.57%
2023/03/13	4	47.90	6	48.13	48.45	-2	534	-0.37%
2023/03/10	10	48.85	11	49.21	48.70	-1	535	-0.19%
2023/03/09	13	49.96	40	49.83	49.50	-27	535	-5.04%
2023/03/08	15	49.44	3	49.27	49.75	12	535	2.24%
2023/03/07	2	49.58	7	49.65	49.50	-5	535	-0.93%
2023/03/06	20	49.63	12	49.81	49.70	8	534	1.50%
2023/03/03	57	49.24	11	49.02	49.65	46	533	8.62%
2023/03/02	27	48.82	17	48.83	48.65	10	530	1.89%
2023/03/01	9	48.17	21	48.35	48.00	-12	529	-2.27%
2023/02/24	16	48.72	20	48.85	48.95	-4	527	-0.76%
2023/02/23	20	48.94	5	48.94	49.00	15	526	2.85%
2023/02/22	8	48.56	21	48.66	48.55	-13	526	-2.47%
2023/02/21	2	48.95	23	49.23	48.95	-21	526	-3.99%
2023/02/20	23	49.10	6	49.23	49.10	17	527	3.22%
2023/02/17	21	48.33	0	0.00	48.60	21	529	3.97%
2023/02/16	3	48.23	0	0.00	48.25	3	531	0.56%
2023/02/15	8	48.20	28	48.27	48.00	-20	536	-3.73%
2023/02/14	14	48.24	3	48.20	48.20	11	538	2.04%
2023/02/13	6	47.98	4	48.55	47.95	2	539	0.37%
2023/02/10	21	48.72	26	49.03	48.55	-5	541	-0.92%
2023/02/09	2	49.35	11	49.54	49.35	-9	542	-1.66%
2023/02/08	6	49.54	1	49.60	49.55	5	544	0.92%
2023/02/07	4	49.63	14	49.58	49.70	-10	547	-1.82%
2023/02/06	4	49.65	6	49.76	49.65	-2	550	-0.36%
2023/02/03	32	50.93	47	50.78	50.50	-15	568	-2.64%
2023/02/02	44.3	50.29	15	50.39	50.70	29.3	567	5.16%
2023/02/01	20	49.35	5	49.40	49.60	15	569	2.64%
2023/01/31	2	49.48	18	49.55	49.55	-16	567	-2.82%
2023/01/30	0	0.00	22	49.69	49.35	-22	566	-3.88%
2023/01/17	61	50.02	55	49.92	49.70	6	563	1.06%
2023/01/16	12	49.64	14	49.49	49.00	-2	556	-0.36%
2023/01/13	21	49.55	20	49.91	49.90	1	552	0.18%
2023/01/12	34	51.39	14	51.41	49.90	20	549	3.64%
2023/01/11	15	51.17	18	51.34	51.00	-3	542	-0.55%
2023/01/10	8	50.80	27	51.82	50.80	-19	538	-3.53%
2023/01/09	28	52.01	25.5	52.54	51.80	2.5	533	0.47%
2023/01/06	177	53.51	225	53.94	53.30	-48	524	-9.15%	大買/大賣/
2023/01/05	161	52.88	124	52.64	54.00	37	466	7.93%	大買/大賣/
2023/01/04	3	49.57	12	49.85	49.50	-9	410	-2.19%
2023/01/03	7	49.49	7	50.11	49.45	0	411	0.00%
2022/12/30	4	50.10	27	50.88	50.10	-23	409	-5.61%
2022/12/29	40	49.37	23	49.66	50.80	17	406	4.18%
2022/12/28	11	50.26	11	51.19	50.00	0	403	0.00%
2022/12/27	8	51.04	15	51.77	51.00	-7	400	-1.75%
2022/12/26	21	52.21	31	52.25	51.80	-10	396	-2.52%
2022/12/23	83	52.57	77	52.63	52.10	6	389	1.54%
2022/12/22	62	52.42	88	52.94	51.50	-26	373	-6.96%
2022/12/21	151	52.89	205	53.20	52.90	-54	358	-15.05%	大買/大賣/
2022/12/20	228	51.54	277	51.99	53.60	-49	314	-15.57%	大買/大賣/
2022/12/19	161	51.26	211	50.89	49.60	-50	263	-19.00%	大買/大賣/
2022/12/16	16	48.60	50	48.46	48.20	-34	220	-15.40%
2022/12/15	62	48.10	1	48.50	48.65	61	216	28.15%
2022/12/14	18	47.02	2	46.65	47.00	16	211	7.56%
2022/12/13	2	46.83	12	46.90	46.65	-10	212	-4.71%
2022/12/12	2	46.80	16	47.16	46.80	-14	213	-6.54%
2022/12/09	21	46.57	29	46.75	47.15	-8	216	-3.70%
2022/12/08	2	46.13	1	46.45	46.00	1	215	0.47%
2022/12/07	37	46.80	12	46.78	46.65	25	216	11.57%
2022/12/06	5	47.88	66	47.97	47.45	-61	214	-28.50%
2022/12/05	19	47.68	18	48.09	47.75	1	211	0.47%
2022/12/02	21	46.40	4	46.51	46.55	17	207	8.19%
2022/12/01	19	46.30	8	46.40	46.20	11	206	5.32%
2022/11/30	39	45.35	6	45.71	45.85	33	206	15.97%
2022/11/29	21	44.78	3	44.18	45.10	18	206	8.72%
2022/11/28	7	44.25	21	44.28	44.40	-14	208	-6.71%
2022/11/25	6.2	45.18	28	45.15	44.60	-21.9	211	-10.34%
2022/11/24	32	44.82	13	44.81	45.00	19	218	8.70%
2022/11/23	27	43.94	4	44.01	44.50	23	218	10.51%
2022/11/22	8	43.50	4	43.48	43.55	4	221	1.81%
2022/11/21	2	43.80	20	44.04	43.80	-18	226	-7.96%
2022/11/18	3	44.20	22	44.38	44.10	-19	231	-8.21%
2022/11/17	39	44.96	5	44.34	44.90	34	241	14.08%
2022/11/16	16	44.26	22	44.62	44.40	-6	240	-2.49%
2022/11/15	13	45.19	37	45.44	45.00	-24	242	-9.91%
2022/11/14	58	46.12	17	45.93	46.15	41	244	16.74%
2022/11/11	57	45.47	14	45.52	45.40	43	244	17.60%
2022/11/10	33.3	44.25	30	44.51	44.25	3.3	241	1.37%
2022/11/09	22	45.03	13	45.20	45.50	9	241	3.73%
2022/11/08	17	45.33	14	46.23	44.90	3	245	1.22%
2022/11/07	32	44.58	3	44.32	45.20	29	245	11.81%
2022/11/04	3	43.88	3	43.78	44.00	0	243	0.00%
2022/11/03	3.1	43.24	9	44.22	43.60	-5.9	241	-2.45%
2022/11/02	9	43.57	31	44.05	43.50	-22	238	-9.24%
2022/11/01	74	44.38	115	45.11	43.70	-41	237	-17.28%	大賣/
2022/10/31	48	42.13	5	42.06	42.40	43	223	19.25%
2022/10/28	12	42.25	57	43.36	42.00	-45	221	-20.27%
2022/10/27	17	41.29	4	41.35	41.60	13	217	5.97%
2022/10/26	25	40.17	8	39.73	40.50	17	221	7.66%
2022/10/25	3	40.21	10	40.60	40.00	-7	222	-3.13%
2022/10/24	10	40.79	25	40.91	40.95	-15	222	-6.75%
2022/10/21	8	40.48	5	40.48	40.45	3	223	1.35%
2022/10/20	3	40.32	13	40.40	40.40	-10	224	-4.46%
2022/10/19	7	41.52	15	42.10	41.20	-8	225	-3.54%
2022/10/18	8	41.79	24	41.99	41.90	-16	226	-7.06%
2022/10/17	19	40.29	13	39.89	41.20	6	230	2.60%
2022/10/14	52.2	41.26	0	0.00	41.30	52.2	233	22.38%
2022/10/13	35	39.48	25	40.72	39.30	10	234	4.26%
2022/10/12	9	41.77	42	41.69	41.55	-33	232	-14.17%
2022/10/11	11	43.18	38	43.64	42.85	-27	232	-11.60%
2022/10/07	15	45.53	2	45.75	45.60	13	233	5.57%
2022/10/06	13	45.27	14	45.43	45.00	-1	236	-0.42%
2022/10/05	12	45.88	26	46.34	45.40	-14	242	-5.78%
2022/10/04	18	46.19	7	46.12	46.30	11	246	4.46%
2022/10/03	6	45.16	17	45.11	45.80	-11	249	-4.40%
2022/09/30	30	43.93	32	44.15	44.90	-2	254	-0.79%
2022/09/29	77	45.28	39	45.36	45.45	38	255	14.85%
2022/09/28	34	43.81	48	44.90	43.20	-14	255	-5.49%
2022/09/27	22	45.85	19	45.92	46.20	3	261	1.15%
2022/09/26	31	46.16	57	47.12	45.80	-26	277	-9.38%
2022/09/23	7	49.39	28	49.92	49.40	-21	282	-7.42%
2022/09/22	21	49.72	15	49.87	50.00	6	291	2.06%
2022/09/21	18	50.30	4	50.53	50.20	14	295	4.74%
2022/09/20	2	50.80	11	50.80	50.80	-9	298	-3.01%
2022/09/19	5	50.26	14	50.57	50.20	-9	308	-2.92%
2022/09/16	20	51.25	33	51.22	51.00	-13	314	-4.13%
2022/09/15	5	51.74	16	51.94	51.60	-11	321	-3.42%
2022/09/14	19	51.14	18	51.33	51.60	1	336	0.30%
2022/09/13	6	52.30	11	52.40	52.20	-5	361	-1.38%
2022/09/12	8	52.45	10	52.08	52.30	-2	379	-0.53%
2022/09/08	27	52.09	18	52.34	52.30	9	390	2.30%
2022/09/07	12	51.55	31	51.77	51.50	-19	401	-4.73%
2022/09/06	13	53.22	18	53.16	52.20	-5	404	-1.24%
2022/09/05	10	54.04	17	54.61	53.80	-7	406	-1.72%
2022/09/02	34	55.33	25	55.63	55.10	9	411	2.19%
2022/09/01	7	56.11	23	56.40	56.00	-16	413	-3.87%
2022/08/31	19	57.73	64	58.14	57.30	-45	423	-10.63%
2022/08/30	13	56.35	11	56.35	57.20	2	421	0.47%
2022/08/29	29	55.96	10	55.86	56.00	19	425	4.47%
2022/08/26	45	57.35	38	57.44	57.20	7	423	1.65%
2022/08/25	51	56.58	65	56.91	57.30	-14	425	-3.29%
2022/08/24	77	55.99	35	56.67	56.60	42	422	9.93%
2022/08/23	6	54.00	9	54.10	54.30	-3	415	-0.72%
2022/08/22	9	54.81	47	54.95	54.70	-38	421	-9.02%
2022/08/19	23	55.51	53	55.22	55.90	-30	420	-7.13%
2022/08/18	24	54.55	11	54.44	54.60	13	418	3.11%
2022/08/17	41	54.25	28	54.03	54.30	13	419	3.10%
2022/08/16	31	53.60	31	54.09	54.00	0	422	0.00%
2022/08/15	40	53.45	26	53.47	54.20	14	435	3.21%
2022/08/12	32	52.89	12	52.88	52.80	20	435	4.60%
2022/08/11	57	52.01	7	52.03	52.20	50	454	11.00%
2022/08/10	4	51.50	22	51.57	51.40	-18	460	-3.91%
2022/08/09	4	51.10	5	51.12	51.60	-1	471	-0.21%
2022/08/08	9	51.20	44	50.59	51.30	-35	485	-7.21%
2022/08/05	83	51.33	13.2	51.50	51.60	69.8	498	14.00%
2022/08/04	38	49.34	23	49.53	49.90	15	522	2.87%
2022/08/03	9	49.80	30	50.02	49.65	-21	540	-3.89%
2022/08/02	8	50.04	107	50.30	50.10	-99	559	-17.69%	大賣/
2022/08/01	5	51.54	7	51.71	51.50	-2	593	-0.34%
2022/07/29	32	51.85	0	0.00	51.80	32	612	5.23%
2022/07/28	7	51.86	58	51.67	51.10	-51	627	-8.12%
2022/07/27	23	51.85	16	51.67	52.00	7	652	1.07%
2022/07/26	8	51.56	40	51.93	51.70	-32	670	-4.77%
2022/07/25	4	53.08	33	53.03	53.00	-29	709	-4.09%
2022/07/22	16	53.16	63	53.47	53.00	-47	805	-5.83%
2022/07/21	83	53.64	10	53.70	53.90	73	1,005	7.26%
2022/07/20	21	52.99	28	52.93	52.80	-7	1,395	-0.50%
2022/07/19	47	52.72	16	52.64	52.50	31	2,239	1.38%
2022/07/18	63	52.40	14	52.66	52.50	49	2,457	1.99%
2022/07/15	2	51.70	81	51.65	51.90	-79	2,484	-3.18%
2022/07/14	64	52.08	19	52.25	52.50	45	2,502	1.80%
2022/07/13	77	52.33	17	52.44	51.70	60	2,523	2.38%
2022/07/12	31	50.09	78	50.65	50.00	-47	2,600	-1.81%
2022/07/11	64	51.99	30	51.39	52.10	34	2,625	1.29%
2022/07/08	23	52.17	57	52.60	52.10	-34	2,646	-1.28%
2022/07/07	48	51.79	27	51.21	52.30	21	2,650	0.79%
2022/07/06	11	51.75	55	52.82	51.50	-44	2,669	-1.65%
2022/07/05	68	51.74	87	51.73	53.30	-19	2,700	-0.70%
2022/07/04	117	51.65	85	51.34	51.40	32	2,724	1.17%	大買/
2022/07/01	131	49.79	93	50.81	49.10	38	2,796	1.36%	大買/
2022/06/30	74	52.44	104	52.61	52.00	-30	2,923	-1.03%	大賣/
2022/06/29	8	55.05	74	54.75	54.90	-66	3,112	-2.12%
2022/06/28	51	56.01	68	56.26	56.00	-17	3,231	-0.53%
2022/06/27	92	57.29	47	56.70	57.30	45	3,296	1.37%
2022/06/24	79	55.38	67	55.41	55.70	12	3,346	0.36%
2022/06/23	90	55.53	109	55.18	54.90	-19	3,368	-0.56%	大賣/
2022/06/22	52	57.17	95	57.92	56.40	-43	3,368	-1.28%
2022/06/21	194	58.02	180	58.43	59.40	14	3,358	0.42%	大買/大賣/
2022/06/20	188	57.05	167	56.64	54.80	21	3,334	0.63%	大買/大賣/
2022/06/17	125	61.35	97	61.24	60.30	28	3,320	0.84%	大買/
2022/06/16	34	64.84	71	65.57	63.70	-37	3,312	-1.12%
2022/06/15	13	67.87	11	67.92	67.60	2	3,310	0.06%
2022/06/14	31	68.07	33	67.76	68.00	-2	3,314	-0.06%
2022/06/13	10	69.11	5	69.36	68.70	5	3,316	0.15%
2022/06/10	6	71.30	33	71.19	71.30	-27	3,323	-0.81%
2022/06/09	44	71.32	48	71.48	72.00	-4	3,327	-0.12%
2022/06/08	49	70.47	0	0.00	70.70	49	3,318	1.48%
2022/06/07	40	69.93	14	69.64	69.80	26	3,319	0.78%
2022/06/06	2	69.60	5	69.66	69.60	-3	3,323	-0.09%
2022/06/02	12	69.67	5	70.04	69.70	7	3,342	0.21%
2022/06/01	6	70.57	5	70.84	70.50	1	3,351	0.03%
2022/05/31	2	70.70	39	71.23	70.90	-37	3,359	-1.10%
2022/05/30	36	70.44	20	70.54	71.20	16	3,361	0.48%
2022/05/27	24	69.81	0	0.00	69.70	24	3,361	0.71%
2022/05/26	0	0.00	1	70.00	69.80	-1	3,364	-0.03%
2022/05/25	4	70.38	1	70.50	70.90	3	3,378	0.09%
2022/05/23	34	70.02	41	71.02	71.10	-7	3,438	-0.20%
2022/05/20	12	69.15	26	69.12	69.10	-14	3,443	-0.41%
2022/05/19	26	69.00	95	70.15	69.00	-69	3,459	-1.99%
2022/05/18	84	69.44	16	69.22	69.60	68	3,459	1.97%
2022/05/17	14	68.48	23	69.21	68.90	-9	3,468	-0.26%
2022/05/16	41	69.82	67	69.77	69.80	-26	3,471	-0.75%
2022/05/13	73	68.62	53	68.69	69.30	20	3,477	0.58%
2022/05/12	91	69.10	120	69.65	68.30	-29	3,493	-0.83%	大賣/
2022/05/11	73	72.77	85	73.25	71.80	-12	3,568	-0.34%
2022/05/10	48	73.08	60	73.73	73.00	-12	3,567	-0.34%
2022/05/09	94	76.27	91	77.30	75.50	3	3,575	0.08%
2022/05/06	31	74.89	20	75.12	74.90	11	3,586	0.31%
2022/05/05	22	76.76	32	77.63	76.70	-10	3,631	-0.28%
2022/05/04	64	76.96	62	77.86	76.70	2	3,785	0.05%
2022/05/03	55	77.43	73	77.60	76.80	-18	3,939	-0.46%
2022/04/29	129	77.36	169	77.96	77.50	-40	4,312	-0.93%	大買/大賣/
2022/04/28	189	77.67	186	77.70	78.00	3	4,541	0.07%	大買/大賣/
2022/04/27	672	76.04	849	76.67	76.40	-177	4,619	-3.83%	大買/大賣/鉅額交易
2022/04/26	897	81.55	1,042	84.46	77.60	-145	4,661	-3.11%	大買/大賣/鉅額交易
2022/04/25	2,318	92.97	2,206	91.36	85.50	112	4,578	2.45%	大買/大賣/鉅額交易
2022/04/22	959	84.25	822	84.23	87.40	137	4,137	3.31%	大買/大賣/鉅額交易
2022/04/21	147	80.25	155	80.26	79.50	-8	4,806	-0.17%	大買/大賣/
2022/04/20	139	79.03	89	79.07	79.80	50	5,549	0.90%	大買/
2022/04/19	134	78.44	176	78.97	77.80	-42	5,886	-0.71%	大買/大賣/
2022/04/18	523	81.54	505	81.82	80.30	18	6,132	0.29%	大買/大賣/
2022/04/15	130	78.70	231	78.40	79.10	-101	6,128	-1.65%	大買/大賣/鉅額交易
2022/04/14	244	77.85	95	78.13	78.50	149	6,265	2.38%	大買/鉅額交易
2022/04/13	65	76.10	21	76.15	76.10	44	6,348	0.69%
2022/04/12	101	76.70	211.2	76.48	75.70	-110.2	6,375	-1.73%	大買/大賣/鉅額交易
2022/04/11	243	77.70	177	77.74	77.50	66	6,387	1.03%	大買/大賣/
2022/04/08	214	77.82	203	78.20	77.00	11	6,354	0.17%	大買/大賣/
2022/04/07	465	80.15	531	79.84	78.20	-66	6,324	-1.04%	大買/大賣/
2022/04/06	740	83.14	785	83.08	82.40	-45	6,239	-0.72%	大買/大賣/
2022/04/01	890	81.47	979	82.21	81.30	-89	6,103	-1.46%	大買/大賣/
2022/03/31	757	79.27	743	79.43	78.80	14	5,907	0.24%	大買/大賣/
2022/03/30	474	76.89	273	77.07	77.70	201	5,786	3.47%	大買/大賣/鉅額交易
2022/03/29	248	74.31	329	74.45	74.10	-81	5,719	-1.42%	大買/大賣/
2022/03/28	124	77.20	29	77.03	77.20	95	5,663	1.68%	大買/
2022/03/25	24	70.38	77	71.08	70.20	-53	5,640	-0.94%
2022/03/24	21	70.70	26	70.30	71.80	-5	5,636	-0.09%
2022/03/23	35	71.11	0	0.00	70.80	35	5,647	0.62%
2022/03/22	7	70.70	41	70.89	70.70	-34	5,650	-0.60%
2022/03/21	26	71.88	42	71.74	72.00	-16	5,651	-0.28%
2022/03/18	28	71.19	71	71.13	71.50	-43	5,653	-0.76%
2022/03/17	76	69.86	31	69.83	70.50	45	5,649	0.80%
2022/03/16	47	68.62	28	68.91	68.40	19	5,684	0.33%
2022/03/15	24	69.34	131	69.42	68.70	-107	5,684	-1.88%	大賣/鉅額交易
2022/03/14	105	70.00	14	71.21	71.30	91	5,680	1.60%	大買/
2022/03/11	18	70.37	30	70.50	70.40	-12	5,682	-0.21%
2022/03/10	23	71.08	51	71.09	71.10	-28	5,687	-0.49%
2022/03/09	73	68.83	59	68.63	69.50	14	5,695	0.25%
2022/03/08	183	69.53	150	69.46	67.60	33	5,733	0.58%	大買/大賣/
2022/03/07	31	71.45	62	72.50	71.10	-31	5,760	-0.54%
2022/03/04	35	75.37	55	75.45	75.10	-20	5,821	-0.34%
2022/03/03	48	75.45	13	75.72	75.90	35	5,843	0.60%
2022/03/02	15	75.21	8	75.20	75.00	7	5,847	0.12%
2022/03/01	17	75.59	20	75.46	76.00	-3	5,846	-0.05%
2022/02/25	72	75.45	101	75.87	75.20	-29	5,843	-0.50%	大賣/
2022/02/24	247.2	76.82	291	78.42	75.60	-43.8	5,831	-0.75%	大買/大賣/
2022/02/23	43	76.39	14	76.26	76.80	29	5,779	0.50%
2022/02/22	49	76.60	73	77.01	76.10	-24	5,776	-0.42%
2022/02/21	41	78.68	135	79.26	78.30	-94	5,762	-1.63%	大賣/
2022/02/18	107	78.39	53	78.76	78.70	54	5,748	0.94%	大買/
2022/02/17	49	78.75	81	78.81	78.00	-32	5,735	-0.56%
2022/02/16	50	79.17	91	79.11	78.90	-41	5,735	-0.71%
2022/02/15	115	79.39	55	80.09	78.60	60	5,732	1.05%	大買/
2022/02/14	194	80.33	106	80.40	79.30	88	5,729	1.54%	大買/大賣/
2022/02/11	285	83.97	355	84.51	83.60	-70	5,715	-1.22%	大買/大賣/
2022/02/10	28	79.22	26	79.49	79.20	2	5,627	0.04%
2022/02/09	120	78.75	146	78.80	79.00	-26	5,623	-0.46%	大買/大賣/
2022/02/08	224	77.95	229	78.65	78.20	-5	5,617	-0.09%	大買/大賣/
2022/02/07	306	78.82	286	78.97	79.60	20	5,614	0.36%	大買/大賣/
2022/01/26	308	84.29	426	84.02	83.50	-118	5,649	-2.09%	大買/大賣/鉅額交易
2022/01/25	474	88.51	458	88.38	86.40	16	5,511	0.29%	大買/大賣/
2022/01/24	678	92.65	675	92.62	93.00	3	5,368	0.06%	大買/大賣/
2022/01/21	526	86.96	499	87.81	88.30	27	5,003	0.54%	大買/大賣/
2022/01/20	427	87.27	432	87.80	85.00	-5	4,744	-0.11%	大買/大賣/
2022/01/19	520	92.33	451	92.33	91.30	69	4,575	1.51%	大買/大賣/
2022/01/18	474	94.82	507	95.36	91.50	-33	4,344	-0.76%	大買/大賣/
2022/01/17	707	96.89	683	97.20	96.20	24	4,085	0.59%	大買/大賣/
2022/01/14	867	96.46	891.2	97.89	94.10	-24.2	3,690	-0.66%	大買/大賣/
2022/01/13	928.2	93.44	1,298	93.84	96.60	-369.8	2,810	-13.16%	大買/大賣/鉅額交易
2022/01/12	1,027	88.78	561	88.54	90.10	466	2,047	22.76%	大買/大賣/鉅額交易
2022/01/11	466	86.80	952	88.49	82.90	-486	1,697	-28.63%	大買/大賣/鉅額交易
2022/01/10	418	91.97	127	91.31	92.00	291	1,435	20.27%	大買/大賣/鉅額交易
2022/01/07	370	81.82	230	80.30	83.70	140	1,369	10.22%	大買/大賣/鉅額交易
2022/01/06	320	76.70	311	77.32	76.10	9	1,223	0.74%	大買/大賣/
2022/01/05	81	74.94	166	75.30	73.30	-85	1,131	-7.51%	大賣/
2022/01/04	159	74.16	87	74.29	74.70	72	1,112	6.47%	大買/
2022/01/03	16	71.66	23	71.75	71.60	-7	1,087	-0.64%
2021/12/30	1	72.10	1	72.40	71.90	0	1,109	0.00%
2021/12/29	15	71.92	2	72.50	72.40	13	1,127	1.15%
2021/12/28	21	72.33	8	72.40	72.10	13	1,151	1.13%
2021/12/27	9	72.31	5	72.64	72.30	4	1,178	0.34%
2021/12/24	0	0.00	4	73.35	72.20	-4	1,198	-0.33%
2021/12/23	4	72.70	6	72.98	72.70	-2	1,211	-0.17%
2021/12/22	10	73.10	31	73.56	73.10	-21	1,243	-1.69%
2021/12/21	23	73.41	17	73.45	73.70	6	1,258	0.48%
2021/12/20	8	72.58	16	73.49	72.60	-8	1,269	-0.63%
2021/12/17	54	73.63	31	73.61	73.50	23	1,288	1.78%
2021/12/16	49	72.24	10	72.00	72.50	39	1,300	3.00%
2021/12/15	15	71.18	1	71.50	71.50	14	1,326	1.06%
2021/12/14	23	71.48	17	71.22	70.80	6	1,370	0.44%
2021/12/13	27	72.01	14	72.31	71.80	13	1,436	0.91%
2021/12/10	50	74.87	79	75.26	72.50	-29	1,637	-1.77%
2021/12/09	12	72.28	9	72.53	72.20	3	1,926	0.16%
2021/12/08	19	73.70	15	73.83	72.90	4	2,029	0.20%
2021/12/07	30	73.25	5	74.00	73.00	25	2,411	1.04%
2021/12/06	23	74.13	19	74.55	74.00	4	2,449	0.16%
2021/12/03	6	73.73	6	74.77	74.90	0	2,536	0.00%
2021/12/02	119	74.56	230	74.98	74.60	-111	2,636	-4.21%	大買/大賣/鉅額交易
2021/12/01	144	73.74	53	76.16	73.20	91	2,610	3.49%	大買/
2021/11/30	84	72.31	180	72.46	72.50	-96	2,587	-3.71%	大賣/
2021/11/29	14	73.80	30	74.81	75.20	-16	2,540	-0.63%
2021/11/26	7	68.40	40	68.61	68.40	-33	2,523	-1.31%
2021/11/25	4	69.53	37	69.79	69.60	-33	2,525	-1.31%
2021/11/24	23	69.04	10	69.14	69.40	13	2,535	0.51%
2021/11/23	5	69.26	2	68.80	68.80	3	2,586	0.12%
2021/11/22	10	69.33	20	69.68	69.40	-10	2,605	-0.38%
2021/11/19	5	68.82	37	69.13	68.70	-32	2,607	-1.23%
2021/11/18	11	69.73	12	69.80	69.50	-1	2,624	-0.04%
2021/11/17	6	69.70	16	69.69	69.70	-10	2,693	-0.37%
2021/11/16	17	70.26	61	70.88	70.20	-44	2,712	-1.62%
2021/11/15	189	70.14	80	70.90	70.10	109	2,724	4.00%	大買/鉅額交易
2021/11/12	39	72.19	18	72.79	72.10	21	2,756	0.76%
2021/11/11	31	73.20	18	74.76	72.40	13	2,763	0.47%
2021/11/10	31	74.87	62	75.65	74.00	-31	2,773	-1.12%
2021/11/09	73	74.19	34	74.65	74.40	39	2,791	1.40%
2021/11/08	40	74.33	45	74.57	74.50	-5	2,799	-0.18%
2021/11/05	75	73.75	31	74.63	73.40	44	2,812	1.56%
2021/11/04	84	77.32	160	76.87	75.80	-76	2,816	-2.70%	大賣/
2021/11/03	92	78.55	115	80.37	78.50	-23	2,795	-0.82%	大賣/
2021/11/02	65	75.09	67	74.76	75.50	-2	2,741	-0.07%
2021/11/01	57	73.82	116	74.19	73.70	-59	2,741	-2.15%	大賣/
2021/10/29	66	71.08	97	71.80	72.40	-31	2,714	-1.14%
2021/10/28	21	69.72	60	69.89	69.20	-39	2,709	-1.44%
2021/10/27	31	68.78	18	68.91	68.60	13	2,736	0.48%
2021/10/26	30	69.60	39	69.22	68.90	-9	2,766	-0.33%
2021/10/25	122	69.10	169	70.08	69.10	-47	2,801	-1.68%	大買/大賣/
2021/10/22	20	67.46	94	67.17	66.60	-74	2,790	-2.65%
2021/10/21	88	68.54	20	68.74	69.00	68	2,817	2.41%
2021/10/20	19	67.71	21	67.79	67.50	-2	2,851	-0.07%
2021/10/19	84	66.33	21	66.78	66.50	63	2,891	2.18%
2021/10/18	59	64.42	7	64.60	65.40	52	2,966	1.75%
2021/10/15	14	65.14	39	65.78	65.90	-25	3,048	-0.82%
2021/10/14	71	65.04	87	65.57	65.70	-16	3,090	-0.52%
2021/10/13	60	65.32	29	65.81	63.60	31	3,189	0.97%
2021/10/12	67	65.13	91	65.03	65.10	-24	3,447	-0.70%
2021/10/08	57	66.95	37	68.32	66.80	20	3,772	0.53%
2021/10/07	87	68.06	87	68.93	68.30	0	3,930	0.00%
2021/10/06	43	66.10	145	66.26	65.40	-102	4,057	-2.51%	大賣/鉅額交易
2021/10/05	62	68.10	97	68.42	68.80	-35	4,185	-0.84%
2021/10/04	176	68.30	88	67.71	67.20	88	4,303	2.05%	大買/
2021/10/01	52	72.37	140	73.70	71.60	-88	4,502	-1.95%	大賣/
2021/09/30	96	75.56	56	75.30	76.20	40	4,711	0.85%
2021/09/29	38	76.36	317	76.15	75.00	-279	4,948	-5.64%	大賣/鉅額交易
2021/09/28	165	76.78	17	76.79	77.00	148	5,134	2.88%	大買/鉅額交易
2021/09/27	138	77.22	44	76.23	76.20	94	5,404	1.74%	大買/
2021/09/24	123	77.37	65	77.67	77.70	58	6,044	0.96%	大買/
2021/09/23	92	77.64	79	77.43	76.90	13	6,573	0.20%
2021/09/22	64	78.56	101	78.20	77.00	-37	7,116	-0.52%	大賣/
2021/09/17	71	81.73	24	81.75	80.80	47	7,356	0.64%
2021/09/16	98	79.47	66	80.41	81.70	32	7,774	0.41%
2021/09/15	243	79.69	339	79.85	81.00	-96	7,877	-1.22%	大買/大賣/
2021/09/14	372	81.89	333	83.76	79.90	39	8,048	0.48%	大買/大賣/
2021/09/13	228	80.32	324	80.22	78.50	-96	8,202	-1.17%	大買/大賣/
2021/09/10	1,715.2	89.50	3,602	88.79	86.10	-1,886.9	8,393	-22.48%	大買/大賣/鉅額交易
2021/09/09	102	94.60	53	94.60	94.60	49	8,426	0.58%	大買/
2021/09/08	1,875	85.75	292	84.69	86.00	1,583	8,439	18.76%	大買/大賣/鉅額交易
2021/09/07	230	75.93	358	74.77	78.20	-128	8,369	-1.53%	大買/大賣/鉅額交易
2021/09/06	37	70.69	51	70.81	71.10	-14	8,284	-0.17%
2021/09/03	17	71.37	140	72.12	70.90	-123	8,283	-1.48%	大賣/鉅額交易
2021/09/02	67	72.41	41	73.45	74.20	26	8,277	0.31%
2021/09/01	23	72.52	38	72.70	71.90	-15	8,274	-0.18%
2021/08/31	48	73.84	100	73.65	73.60	-52	8,286	-0.63%
2021/08/30	161	75.08	22	74.55	74.60	139	8,309	1.67%	大買/鉅額交易
2021/08/27	49	74.79	495	75.23	74.00	-446	8,351	-5.34%	大賣/鉅額交易
2021/08/26	55	82.55	103	82.38	80.80	-48	8,354	-0.57%	大賣/
2021/08/25	66	82.57	5	82.58	82.20	61	8,497	0.72%
2021/08/24	43	84.25	87	83.02	82.00	-44	8,793	-0.50%
2021/08/23	141	85.54	215	85.74	83.60	-74	8,812	-0.84%	大買/大賣/
2021/08/20	96	81.41	149	81.78	83.20	-53	8,947	-0.59%	大賣/
2021/08/19	43	81.66	196	80.80	79.30	-153	9,200	-1.66%	大賣/鉅額交易
2021/08/18	169	79.71	247	80.00	82.90	-78	9,578	-0.81%	大買/大賣/
2021/08/17	42	79.81	182	79.38	78.20	-140	10,109	-1.38%	大賣/鉅額交易
2021/08/16	181	80.09	290	79.77	80.20	-109	10,142	-1.07%	大買/大賣/鉅額交易
2021/08/13	43	83.64	363	82.53	82.60	-320	10,371	-3.09%	大賣/鉅額交易
2021/08/12	144	81.60	194	81.58	83.00	-50	10,601	-0.47%	大買/大賣/
2021/08/11	103	80.71	61	80.69	81.20	42	10,651	0.39%	大買/
2021/08/10	45	82.71	143	82.94	82.30	-98	10,809	-0.91%	大賣/
2021/08/09	83	85.45	79	84.75	84.00	4	10,855	0.04%
2021/08/06	213	86.64	474	85.51	84.00	-261	10,962	-2.38%	大買/大賣/鉅額交易
2021/08/05	62	85.06	246	85.89	84.80	-184	11,018	-1.67%	大賣/鉅額交易
2021/08/04	107	88.76	26	88.28	88.20	81	11,007	0.74%	大買/
2021/08/03	17	88.70	228	88.85	87.90	-211	11,015	-1.92%	大賣/鉅額交易
2021/08/02	518	88.35	112	88.15	90.50	406	11,000	3.69%	大買/大賣/鉅額交易
2021/07/30	35	91.32	472	90.18	87.80	-437	10,961	-3.99%	大賣/鉅額交易
2021/07/29	194	92.86	122	91.42	92.50	72	10,926	0.66%	大買/大賣/
2021/07/28	341	90.26	222	89.30	90.00	119	10,876	1.09%	大買/大賣/鉅額交易
2021/07/27	211	90.77	233	92.15	91.50	-22	10,843	-0.20%	大買/大賣/
2021/07/26	304	95.14	70	94.50	94.70	234	10,808	2.17%	大買/鉅額交易
2021/07/23	201	94.55	132.1	94.45	93.70	68.9	10,778	0.64%	大買/大賣/
2021/07/22	536	93.10	107	93.25	94.50	429	10,737	4.00%	大買/大賣/鉅額交易
2021/07/21	563	93.30	475	95.89	92.00	88	10,656	0.83%	大買/大賣/
2021/07/20	107	97.68	196	98.32	96.20	-89	10,570	-0.84%	大買/大賣/
2021/07/19	959	98.12	331	98.58	101.00	628	10,518	5.97%	大買/大賣/鉅額交易
2021/07/16	451	101.39	590	102.67	97.90	-139	10,404	-1.34%	大買/大賣/鉅額交易
2021/07/15	390.1	102.54	1,010	100.75	108.00	-619.9	10,137	-6.12%	大買/大賣/鉅額交易
2021/07/14	601	96.07	389	96.28	98.20	212	9,804	2.16%	大買/大賣/鉅額交易
2021/07/13	553	100.94	338	102.02	100.00	215	9,642	2.23%	大買/大賣/鉅額交易
2021/07/12	667	109.16	295.1	110.26	108.50	371.9	9,492	3.92%	大買/大賣/鉅額交易
2021/07/09	211	110.74	217	112.45	109.50	-6	9,346	-0.06%	大買/大賣/
2021/07/08	192	116.16	288	116.71	116.00	-96	9,206	-1.04%	大買/大賣/
2021/07/07	344	119.40	410.1	123.14	120.00	-66.1	8,980	-0.74%	大買/大賣/
2021/07/06	444	126.06	456	129.74	125.00	-12	8,754	-0.14%	大買/大賣/
2021/07/05	331	130.79	145	131.60	128.00	186	8,503	2.19%	大買/大賣/鉅額交易
2021/07/02	453	140.58	468	142.18	137.00	-15	8,289	-0.18%	大買/大賣/
2021/07/01	819	144.22	789	144.63	143.00	30	8,002	0.37%	大買/大賣/
2021/06/30	721.6	138.62	1,568.1	138.03	139.00	-846.5	7,351	-11.52%	大買/大賣/鉅額交易
2021/06/29	2,538.1	136.53	6,547	135.02	134.00	-4,008.9	6,800	-58.95%	大買/大賣/鉅額交易
2021/06/28	4,070	125.40	700	121.37	126.50	3,370	6,232	54.08%	大買/大賣/鉅額交易
2021/06/25	63	113.50	92.2	114.53	115.00	-29.2	5,962	-0.49%
2021/06/24	35	106.39	38.1	105.64	107.00	-3.1	5,506	-0.06%
2021/06/23	907.1	97.56	902	98.53	97.60	5.1	5,335	0.10%	大買/大賣/
2021/06/22	84.1	112.48	435.2	114.28	106.00	-351.1	4,957	-7.08%	大賣/鉅額交易
2021/06/21	22.1	106.02	471.3	104.80	107.50	-449.2	4,475	-10.04%	大賣/鉅額交易
2021/06/18	661.3	97.56	678.3	96.36	98.00	-17	4,181	-0.41%	大買/大賣/
2021/06/17	50	88.46	16	84.61	89.10	34	3,764	0.90%
2021/06/16	87	83.96	14	80.29	81.00	73	3,708	1.97%
2021/06/15	47	82.88	1.3	80.86	84.10	45.7	3,696	1.24%
2021/06/11	223	78.47	0	0.00	79.00	223	3,671	6.07%	大買/鉅額交易
2021/06/10	0	0.00	25	79.00	78.00	-25	3,654	-0.68%
2021/06/09	91	80.71	2	80.95	81.00	89	3,636	2.45%
2021/06/08	128.1	82.34	4	80.30	82.80	124.1	3,615	3.43%	大買/鉅額交易
2021/06/07	103	81.52	0	0.00	82.00	103	3,590	2.87%	大買/鉅額交易
2021/06/04	8	76.30	34	77.61	79.10	-26	3,577	-0.73%
2021/06/03	39	81.60	17	81.87	82.90	22	3,527	0.62%
2021/06/02	51.2	86.43	87	87.97	88.70	-35.8	3,483	-1.03%
2021/06/01	191.1	80.96	37.5	86.50	80.70	153.6	3,318	4.63%	大買/鉅額交易
2021/05/31	2	85.50	24	85.50	85.50	-22	3,014	-0.73%
2021/05/28	481	76.78	590	76.06	77.80	-109	2,979	-3.66%	大買/大賣/鉅額交易
2021/05/27	599	69.87	597	69.71	70.80	2	2,773	0.07%	大買/大賣/
2021/05/26	1,025	61.27	892	61.46	64.40	133	2,496	5.33%	大買/大賣/鉅額交易
2021/05/25	1,935.5	56.01	2,053	56.45	58.60	-117.5	2,097	-5.60%	大買/大賣/鉅額交易
2021/05/24	61	54.20	40	54.20	54.20	21	1,521	1.38%
2021/05/21	682	48.74	888.2	48.17	49.30	-206.2	1,470	-14.02%	大買/大賣/鉅額交易
2021/05/20	993.2	43.56	676	42.89	44.85	317.2	1,218	26.03%	大買/大賣/鉅額交易
2021/05/19	466	40.87	436	41.33	40.80	30	957	3.13%	大買/大賣/
2021/05/18	864	42.11	916	42.63	41.50	-52	884	-5.88%	大買/大賣/
2021/05/17	296	40.01	131	40.07	40.55	165	698	23.62%	大買/大賣/鉅額交易
2021/05/14	497	38.32	451	37.89	36.90	46	627	7.33%	大買/大賣/
2021/05/13	339	37.82	523	37.90	38.80	-184	501	-36.72%	大買/大賣/鉅額交易
2021/05/12	128	34.47	114	34.47	35.30	14	400	3.50%	大買/大賣/
2021/05/11	63	35.56	112	35.50	34.60	-49	378	-12.95%	大賣/
2021/05/10	8	34.84	5	34.92	35.10	3	359	0.83%
2021/05/07	8	34.34	3	34.32	34.45	5	356	1.40%
2021/05/06	8	34.28	1	34.20	34.20	7	357	1.96%
2021/05/05	37	34.18	6	34.31	34.15	31	357	8.68%
2021/05/04	42	34.01	22	34.30	33.90	20	358	5.58%
2021/05/03	21	34.75	32	34.82	34.55	-11	354	-3.11%
2021/04/29	23	35.35	87	35.17	35.00	-64	351	-18.19%
2021/04/28	49	35.02	8	35.10	35.25	41	339	12.08%
2021/04/27	19	34.72	22	34.82	34.65	-3	333	-0.90%
2021/04/26	13	34.66	4	34.86	34.90	9	331	2.71%
2021/04/23	75	34.40	58	34.40	34.40	17	327	5.19%
2021/04/22	6	34.56	20	34.55	34.65	-14	327	-4.27%
2021/04/21	9	34.94	2	35.00	35.00	7	322	2.17%
2021/04/20	5	34.96	0	0.00	35.00	5	320	1.56%
2021/04/19	36	34.61	1	34.80	34.70	35	311	11.23%
2021/04/16	12	34.36	1	34.50	34.35	11	306	3.59%
2021/04/15	2	34.23	1	34.35	34.35	1	306	0.33%
2021/04/14	5	33.74	6	33.96	33.90	-1	304	-0.33%
2021/04/13	4	34.30	0	0.00	34.20	4	301	1.33%
2021/04/12	0	0.00	1	34.30	34.30	-1	298	-0.34%
2021/04/09	0	0.00	1	34.35	34.45	-1	296	-0.34%
2021/04/08	6	34.47	2	34.50	34.55	4	305	1.31%
2021/04/07	1	34.80	0	0.00	34.70	1	300	0.33%
2021/04/06	10	34.95	6	34.73	35.00	4	298	1.34%
2021/03/30	0	0.00	1	34.85	34.70	-1	290	-0.34%
2021/03/29	0	0.00	2	34.90	34.70	-2	288	-0.69%
2021/03/26	2	34.35	0	0.00	34.35	2	285	0.70%
2021/03/23	1	34.35	0	0.00	34.20	1	297	0.34%
2021/03/22	0	0.00	2	34.35	34.50	-2	292	-0.68%
2021/03/19	0	0.00	3	34.17	34.25	-3	285	-1.05%
2021/03/18	7	34.29	7	34.24	34.20	0	280	0.00%
2021/03/17	0	0.00	27	33.46	33.45	-27	267	-10.10%
2021/03/16	0	0.00	33	33.31	33.35	-33	265	-12.44%
2021/03/15	0	0.00	1	33.60	33.50	-1	265	-0.38%
2021/03/12	0	0.00	7	33.31	33.50	-7	266	-2.63%
2021/03/11	6	33.23	3	33.20	33.20	3	263	1.14%
2021/03/10	5	32.86	478	32.74	32.90	-473	267	-176.99%	大賣/鉅額交易
2021/03/08	0	0.00	4	33.35	33.35	-4	245	-1.63%
2021/03/05	4	32.80	5	32.92	32.80	-1	233	-0.43%
2021/03/04	2	32.83	3	32.92	32.90	-1	231	-0.43%
2021/03/03	5	32.75	6	32.95	32.95	-1	228	-0.44%
2021/03/02	1	32.45	1	32.50	32.30	0	224	0.00%
2021/02/26	1	31.85	5	31.67	31.85	-4	221	-1.80%
2021/02/25	3	31.75	0	0.00	31.85	3	223	1.34%
2021/02/24	1	32.10	1	31.85	31.85	0	225	0.00%
2021/02/23	5	31.96	0	0.00	32.00	5	224	2.23%
2021/02/22	9	31.52	20	31.60	31.60	-11	222	-4.94%
2021/02/19	11	31.86	1	31.65	31.60	10	220	4.54%
2021/02/18	4	32.15	0	0.00	32.20	4	218	1.83%
2021/02/17	4	32.10	0	0.00	32.10	4	220	1.82%
2021/02/05	5	32.25	9	32.74	32.45	-4	222	-1.80%
2021/02/04	2	32.70	7	32.10	32.70	-5	229	-2.18%
2021/02/02	1	31.45	1	31.45	31.45	0	230	0.00%
2021/02/01	7	31.40	7	31.37	31.40	0	233	0.00%
2021/01/29	0	0.00	7	31.57	31.55	-7	236	-2.95%
2021/01/28	1	31.90	0	0.00	31.90	1	238	0.42%
2021/01/27	2	32.40	1	32.30	32.20	1	244	0.41%
2021/01/26	0	0.00	3	32.67	32.60	-3	266	-1.13%
2021/01/25	1	32.30	3	32.20	32.95	-2	272	-0.73%
2021/01/22	0	0.00	2	31.78	31.85	-2	281	-0.71%
2021/01/21	2	32.10	2	32.05	32.00	0	283	0.00%
2021/01/20	5	32.02	3	32.50	32.00	2	292	0.68%
2021/01/18	2	32.65	3	32.65	32.65	-1	298	-0.33%
2021/01/14	6	33.09	7	33.21	33.20	-1	297	-0.34%
2021/01/13	6	33.26	0	0.00	33.10	6	296	2.02%
2021/01/12	0	0.00	1	33.30	33.20	-1	294	-0.34%
2021/01/11	1	33.25	0	0.00	33.25	1	293	0.34%
2021/01/07	0	0.00	8	33.30	33.35	-8	290	-2.76%
2021/01/04	2	33.65	6	33.89	33.85	-4	286	-1.40%
2020/12/31	37	33.97	15	34.03	34.05	22	284	7.73%
2020/12/30	9	33.69	1	33.55	33.80	8	273	2.93%
2020/12/29	0	0.00	5	33.57	33.55	-5	272	-1.83%
2020/12/28	7	33.49	0	0.00	33.50	7	274	2.55%
2020/12/25	8	33.65	6	33.55	33.55	2	271	0.74%
2020/12/23	7	33.60	9	33.70	33.75	-2	271	-0.74%
2020/12/22	12	33.78	13	34.46	33.70	-1	275	-0.36%
2020/12/21	8	34.22	7	34.50	34.50	1	276	0.36%
2020/12/18	5	33.80	14	33.73	33.85	-9	263	-3.41%
2020/12/17	4	33.43	1	33.40	33.50	3	260	1.15%
2020/12/16	29	33.31	0	0.00	33.35	29	260	11.15%
2020/12/15	4	33.20	3	33.28	33.30	1	260	0.38%
2020/12/14	9	33.12	0	0.00	33.45	9	260	3.46%
2020/12/11	7	33.10	25	33.02	33.10	-18	261	-6.87%
2020/12/10	5	33.15	4	33.15	33.15	1	261	0.38%
2020/12/09	8	33.30	0	0.00	33.25	8	262	3.04%
2020/12/07	1	33.45	1	33.75	33.45	0	266	0.00%
2020/12/04	9	33.78	13	33.77	33.80	-4	267	-1.49%
2020/12/03	6	33.15	3	33.20	33.10	3	266	1.12%
2020/12/02	0	0.00	1	33.55	33.25	-1	287	-0.35%
2020/12/01	0	0.00	1	33.50	33.45	-1	285	-0.35%
2020/11/30	3	33.62	4	33.71	33.65	-1	284	-0.35%
2020/11/27	1	33.70	1	33.70	33.70	0	284	0.00%
2020/11/26	4	33.63	2	33.80	33.85	2	286	0.70%
2020/11/25	2	33.60	1	33.50	33.40	1	293	0.34%
2020/11/24	0	0.00	6	33.54	33.60	-6	290	-2.07%
2020/11/23	6	33.83	3	34.03	33.80	3	287	1.04%
2020/11/20	4	34.10	18	34.00	33.90	-14	285	-4.91%
2020/11/18	18	34.06	1	34.05	34.15	17	283	5.99%
2020/11/17	15	33.80	0	0.00	33.95	15	283	5.29%
2020/11/16	0	0.00	8	33.95	33.95	-8	291	-2.75%
2020/11/13	10	33.80	9	33.97	33.90	1	290	0.34%
2020/11/12	0	0.00	22	33.80	33.60	-22	290	-7.58%
2020/11/11	23	34.30	3	34.33	34.25	20	291	6.86%
2020/11/10	10	34.40	16	34.46	34.50	-6	296	-2.02%
2020/11/09	13	34.87	7	34.89	34.80	6	303	1.98%
2020/11/06	7	34.79	0	0.00	34.70	7	301	2.32%
2020/11/05	2	35.00	7	35.24	35.00	-5	297	-1.68%
2020/11/04	30	34.75	29	34.93	35.00	1	296	0.34%
2020/11/03	12	35.75	17.1	35.47	35.05	-5.1	292	-1.73%
2020/11/02	25	35.09	31	35.00	35.00	-6	275	-2.18%
2020/10/30	86	35.08	55	35.09	34.80	31	274	11.29%
2020/10/29	21	34.44	19	34.54	34.60	2	272	0.73%
2020/10/28	27.1	34.81	32	34.88	34.80	-4.9	271	-1.82%
2020/10/27	9	34.14	0	0.00	34.20	9	261	3.44%
2020/10/26	11	34.05	5	33.88	34.20	6	259	2.31%
2020/10/23	19	33.57	12	33.50	33.50	7	257	2.72%
2020/10/22	15	33.64	9	33.74	33.60	6	260	2.30%
2020/10/21	7	33.77	0	0.00	33.70	7	267	2.62%
2020/10/20	10	33.68	6	33.65	33.70	4	272	1.47%
2020/10/19	11	33.58	4	33.60	33.60	7	274	2.55%
2020/10/16	1	33.15	4	33.56	33.40	-3	277	-1.08%
2020/10/15	1	33.30	0	0.00	33.30	1	279	0.36%
2020/10/14	4	33.49	2	33.95	33.45	2	283	0.71%
2020/10/13	1	33.45	1	33.45	33.45	0	288	0.00%
2020/10/12	4	33.45	5	33.68	33.45	-1	291	-0.34%
2020/10/08	0	0.00	8	34.19	34.00	-8	294	-2.72%
2020/10/07	0	0.00	1	34.00	34.05	-1	303	-0.33%
2020/10/06	3	34.20	3	34.10	34.10	0	310	0.00%
2020/10/05	8	33.72	1	33.50	34.10	7	324	2.16%
2020/09/30	2	33.25	3	33.23	33.00	-1	332	-0.30%
2020/09/29	12	32.96	13	33.01	33.00	-1	344	-0.29%
2020/09/28	6	32.39	4	32.64	32.70	2	353	0.57%
2020/09/25	29	32.11	29	32.18	32.05	0	362	0.00%
2020/09/24	13	33.00	15	33.04	32.30	-2	372	-0.54%
2020/09/23	0	0.00	14	33.96	33.80	-14	382	-3.66%
2020/09/22	15	33.75	13	33.91	33.95	2	386	0.52%
2020/09/21	7	34.15	5	34.29	34.05	2	391	0.51%
2020/09/18	8	34.06	0	0.00	34.00	8	398	2.01%
2020/09/17	2	34.20	0	0.00	34.10	2	402	0.50%
2020/09/16	5	34.27	2	34.40	34.15	3	407	0.74%
2020/09/15	4	34.00	0	0.00	34.00	4	411	0.97%
2020/09/14	2	34.13	1	34.15	34.15	1	418	0.24%
2020/09/11	6	34.39	9	34.72	34.60	-3	423	-0.71%
2020/09/10	6	34.57	8	34.74	34.85	-2	429	-0.47%
2020/09/09	26	34.16	17	34.10	34.25	9	432	2.08%
2020/09/08	7	34.57	13	34.60	34.50	-6	443	-1.35%
2020/09/07	22	34.96	30	35.19	35.00	-8	454	-1.76%
2020/09/04	9	33.14	9	33.55	33.55	0	465	0.00%
2020/09/03	11	33.35	4	33.50	33.30	7	471	1.48%
2020/09/02	0	0.00	2	33.55	33.50	-2	483	-0.41%
2020/09/01	12	33.69	16	33.68	33.55	-4	504	-0.79%
2020/08/31	11	33.43	18	33.97	33.75	-7	539	-1.30%
2020/08/28	4	32.93	0	0.00	32.75	4	545	0.73%
2020/08/27	0	0.00	5	33.15	32.90	-5	559	-0.89%
2020/08/26	5	33.10	6	33.30	33.05	-1	576	-0.17%
2020/08/25	9	33.10	0	0.00	33.00	9	591	1.52%
2020/08/24	10	32.94	11	33.22	32.90	-1	611	-0.16%
2020/08/21	48	33.01	43	33.07	33.25	5	635	0.79%
2020/08/20	21	32.95	43	33.23	32.85	-22	648	-3.39%
2020/08/19	4	34.53	0	0.00	34.15	4	659	0.61%
2020/08/18	19	34.70	12	34.81	34.65	7	686	1.02%
2020/08/17	24	35.10	14	35.04	35.05	10	746	1.34%
2020/08/14	5	34.55	13	34.49	34.65	-8	828	-0.97%
2020/08/13	16	33.91	15	33.70	34.10	1	866	0.12%
2020/08/12	19	33.53	15	33.44	33.30	4	984	0.41%
2020/08/11	5	33.72	10	33.77	33.60	-5	1,012	-0.49%
2020/08/10	4	33.80	9	33.81	33.75	-5	1,100	-0.45%
2020/08/07	28	33.83	18	33.77	33.90	10	1,107	0.90%
2020/08/06	2	33.98	25	34.17	33.90	-23	1,109	-2.07%
2020/08/05	2	34.00	10	34.16	34.40	-8	1,110	-0.72%
2020/08/04	21	33.47	17	33.61	33.70	4	1,116	0.36%
2020/08/03	2	32.83	1	32.80	32.80	1	1,155	0.09%
2020/07/31	2	32.35	11	32.48	32.55	-9	1,177	-0.76%
2020/07/30	6	32.56	3	32.52	32.45	3	1,183	0.25%
2020/07/29	34	32.47	3	32.47	32.45	31	1,193	2.60%
2020/07/28	43	31.47	36	32.04	32.05	7	1,196	0.59%
2020/07/27	13	31.73	16	31.83	31.40	-3	1,197	-0.25%
2020/07/24	4	32.60	27	32.61	32.40	-23	1,197	-1.92%
2020/07/23	12	33.28	13	33.24	33.10	-1	1,198	-0.08%
2020/07/22	9	33.70	2	33.70	33.55	7	1,205	0.58%
2020/07/21	9	33.41	9	33.49	33.50	0	1,231	0.00%
2020/07/20	44	32.74	18	32.81	32.95	26	1,232	2.11%
2020/07/17	7	33.36	16	33.23	32.95	-9	1,233	-0.73%
2020/07/16	14	33.38	9	33.37	33.30	5	1,239	0.40%
2020/07/15	12	33.49	8	33.31	33.40	4	1,240	0.32%
2020/07/14	16	33.67	26	33.68	33.20	-10	1,242	-0.80%
2020/07/13	20	34.01	17	34.04	33.95	3	1,234	0.24%
2020/07/10	20	34.46	104	34.48	34.00	-84	1,240	-6.77%	大賣/
2020/07/09	17	35.31	16	35.50	35.10	1	1,241	0.08%
2020/07/08	65	35.49	27	35.58	35.55	38	1,245	3.05%
2020/07/07	9	35.80	43	35.58	35.20	-34	1,237	-2.75%
2020/07/06	18	35.84	0	0.00	35.95	18	1,233	1.46%
2020/07/03	15	36.15	29	36.09	36.00	-14	1,228	-1.14%
2020/07/02	79	35.58	21	35.54	35.85	58	1,219	4.76%
2020/07/01	21	34.87	5	34.92	34.85	16	1,210	1.32%
2020/06/30	16	35.12	43	35.09	34.85	-27	1,211	-2.23%
2020/06/29	19	35.09	18	34.89	35.20	1	1,211	0.08%
2020/06/24	3	34.77	0	0.00	34.75	3	1,207	0.25%
2020/06/23	7	34.85	16	34.88	34.90	-9	1,208	-0.74%
2020/06/22	40	35.04	6	34.90	34.90	34	1,210	2.81%
2020/06/19	16	35.03	10	35.13	34.85	6	1,210	0.50%
2020/06/18	15	35.42	15	35.53	35.20	0	1,206	0.00%
2020/06/17	22	35.53	24	35.75	35.45	-2	1,202	-0.17%
2020/06/16	25	35.90	20	35.92	35.70	5	1,200	0.42%
2020/06/15	23	35.83	24	35.89	35.75	-1	1,206	-0.08%
2020/06/12	4	35.83	4	35.45	36.70	0	1,200	0.00%
2020/06/11	8	36.39	10	36.53	36.35	-2	1,194	-0.17%
2020/06/10	6	36.33	13	36.12	36.30	-7	1,177	-0.59%
2020/06/09	13	36.29	4	36.38	36.30	9	1,186	0.76%
2020/06/08	0	0.00	44	37.28	36.60	-44	1,188	-3.70%
2020/06/05	14	36.05	14	37.33	37.20	0	1,172	0.00%
2020/06/04	0	0.00	86	35.79	35.65	-86	1,146	-7.50%
2020/06/03	58	35.19	0	0.00	35.60	58	1,144	5.07%
2020/06/02	10	34.84	25	35.26	34.75	-15	1,140	-1.32%
2020/06/01	89	35.12	19	35.00	35.05	70	1,126	6.21%
2020/05/29	3	35.37	16	35.61	35.20	-13	1,112	-1.17%
2020/05/28	34	34.69	0	0.00	34.75	34	1,096	3.10%
2020/05/26	4	35.61	50	35.80	35.85	-46	1,074	-4.28%
2020/05/25	27	35.52	26	35.72	35.60	1	1,058	0.09%
2020/05/22	50	37.74	0	0.00	36.40	50	1,034	4.83%
2020/05/21	2	39.13	13	38.70	38.50	-11	981	-1.12%
2020/05/20	12	38.42	1	38.20	38.05	11	897	1.23%
2020/05/19	3	38.65	22	38.87	39.00	-19	862	-2.20%
2020/05/18	16	36.35	8	36.35	36.35	8	748	1.07%
2020/05/15	0	0.00	18	32.70	33.05	-18	751	-2.40%
2020/05/14	10	30.60	0	0.00	30.45	10	729	1.37%
2020/05/11	1	31.65	1	31.05	31.10	0	728	0.00%
2020/05/08	1	33.10	0	0.00	31.75	1	755	0.13%
2020/05/07	5	31.41	4	31.58	31.35	1	717	0.14%
2020/05/04	2	30.03	1	30.30	30.25	1	682	0.15%
2020/04/29	0	0.00	7	30.19	30.35	-7	677	-1.03%
2020/04/23	0	0.00	3	28.90	28.80	-3	640	-0.47%
2020/04/21	3	28.33	0	0.00	28.50	3	632	0.47%
2020/04/16	1	29.00	0	0.00	29.10	1	611	0.16%
2020/04/15	11	29.07	1	29.10	29.10	10	609	1.64%
2020/04/14	5	29.52	10	29.45	29.45	-5	597	-0.84%
2020/04/13	0	0.00	3	29.00	29.60	-3	582	-0.52%
2020/04/09	10	27.83	0	0.00	27.90	10	577	1.73%
2020/04/07	3	27.35	0	0.00	27.70	3	574	0.52%
2020/04/06	9	26.86	1	27.15	27.40	8	570	1.40%
2020/03/31	0	0.00	8	26.63	26.50	-8	559	-1.43%
2020/03/25	1	25.00	0	0.00	25.15	1	535	0.19%
2020/03/24	1	24.50	3	24.58	24.45	-2	531	-0.38%
2020/03/23	2	23.98	3	24.18	23.95	-1	527	-0.19%
2020/03/20	1	23.95	0	0.00	23.95	1	525	0.19%
2020/03/19	2	22.65	5	23.56	22.65	-3	524	-0.57%
2020/03/18	5	24.41	3	24.42	24.25	2	511	0.39%
2020/03/16	1	25.20	7	25.53	25.00	-6	499	-1.20%
2020/03/13	7	25.48	15	25.79	26.00	-8	484	-1.65%
2020/03/12	4	28.08	2	28.25	27.90	2	466	0.43%
2020/03/11	0	0.00	5	30.08	29.70	-5	453	-1.10%
2020/03/10	1	29.80	0	0.00	29.80	1	450	0.22%
2020/03/09	2	30.20	4	30.73	30.25	-2	441	-0.45%
2020/03/06	0	0.00	10	30.58	30.80	-10	440	-2.27%
2020/03/05	0	0.00	6	30.14	30.10	-6	430	-1.39%
2020/03/04	0	0.00	3	30.07	29.95	-3	429	-0.70%
2020/03/03	0	0.00	1	30.10	30.00	-1	430	-0.23%
2020/03/02	6	29.72	3	30.08	30.20	3	428	0.70%
2020/02/27	0	0.00	9	30.56	30.05	-9	425	-2.11%
2020/02/26	2	30.55	0	0.00	30.45	2	417	0.48%
2020/02/25	1	30.45	2	30.93	30.85	-1	416	-0.24%
2020/02/24	1	31.35	1	31.50	31.30	0	414	0.00%
2020/02/21	4	31.26	0	0.00	30.95	4	413	0.97%
2020/02/20	2	31.78	0	0.00	31.40	2	416	0.48%
2020/02/19	6	31.88	1	31.90	31.80	5	412	1.21%
2020/02/18	4	31.86	3	32.08	32.25	1	406	0.25%
2020/02/17	11	32.03	14	32.01	32.15	-3	381	-0.79%
2020/02/14	0	0.00	2	30.05	30.25	-2	323	-0.62%
2020/02/13	3	30.00	0	0.00	30.00	3	331	0.90%
2020/02/12	0	0.00	3	30.15	30.00	-3	350	-0.86%
2020/02/11	2	30.78	7	30.55	30.45	-5	357	-1.40%
2020/02/07	0	0.00	3	28.47	28.00	-3	342	-0.88%
2020/02/06	1	28.60	0	0.00	28.50	1	376	0.27%
2020/02/04	0	0.00	1	28.65	28.45	-1	518	-0.19%
2020/02/03	3	27.45	1	27.85	28.50	2	521	0.38%
2020/01/31	1	27.70	1	28.00	27.95	0	522	0.00%
2020/01/30	6	27.83	0	0.00	27.55	6	532	1.13%
2020/01/20	2	29.45	0	0.00	29.50	2	541	0.37%
2020/01/16	5	29.56	0	0.00	29.60	5	545	0.92%
2020/01/10	3	29.57	0	0.00	29.50	3	555	0.54%
2020/01/08	2	29.45	0	0.00	29.35	2	557	0.36%
2020/01/07	2	29.63	0	0.00	29.65	2	556	0.36%
2020/01/03	1	30.50	0	0.00	30.55	1	555	0.18%
2019/12/31	6	30.51	1	30.65	30.55	5	547	0.91%
2019/12/25	2	29.75	0	0.00	29.90	2	554	0.36%
2019/12/20	1	29.65	0	0.00	29.90	1	562	0.18%
2019/12/19	2	29.70	1	29.95	29.70	1	564	0.18%
2019/12/18	1	30.10	0	0.00	30.10	1	565	0.18%
2019/12/17	4	30.31	0	0.00	30.25	4	568	0.70%
2019/12/13	0	0.00	4	29.85	29.85	-4	580	-0.69%
2019/12/05	0	0.00	8	29.15	29.25	-8	671	-1.19%
2019/12/03	1	29.10	0	0.00	28.90	1	676	0.15%
2019/12/02	1	29.75	0	0.00	29.65	1	669	0.15%
2019/11/28	0	0.00	1	29.80	30.10	-1	688	-0.15%
2019/11/27	2	30.00	0	0.00	30.00	2	690	0.29%
2019/11/26	3	29.85	2	29.70	30.25	1	691	0.14%
2019/11/20	6	30.54	0	0.00	30.50	6	732	0.82%
2019/11/19	3	29.50	2	30.30	30.25	1	729	0.14%
2019/11/18	3	29.35	3	29.30	29.35	0	729	0.00%
2019/11/13	4	30.30	0	0.00	30.25	4	745	0.54%
2019/11/11	1	31.50	1	31.00	30.75	0	758	0.00%
2019/11/08	4	32.34	4	32.61	32.35	0	741	0.00%
2019/11/07	2	33.95	4.7	33.76	33.80	-2.7	719	-0.38%
2019/11/06	8	33.80	0	0.00	33.80	8	703	1.14%
2019/11/05	8	33.50	7	34.04	33.45	1	686	0.15%
2019/11/04	11	33.59	9	33.87	34.35	2	648	0.31%
2019/11/01	4	31.04	14	31.06	31.95	-10	552	-1.81%
2019/10/31	0	0.00	2	29.95	29.85	-2	505	-0.40%
2019/10/30	0	0.00	4	29.75	29.75	-4	500	-0.80%
2019/10/29	2	29.70	4	29.51	29.45	-2	495	-0.40%
2019/10/28	3	29.53	2	29.38	30.00	1	485	0.21%
2019/10/25	1	28.40	2	28.70	28.75	-1	469	-0.21%
2019/10/24	3	28.50	0	0.00	28.40	3	467	0.64%
2019/10/23	0	0.00	5	28.38	28.45	-5	468	-1.07%
2019/10/18	1	28.25	0	0.00	28.10	1	463	0.22%
2019/10/16	10	28.47	0	0.00	28.55	10	462	2.16%
2019/10/15	0	0.00	3	28.55	28.45	-3	460	-0.65%
2019/10/14	1	28.60	0	0.00	28.55	1	460	0.22%
2019/10/02	0	0.00	2	28.25	28.15	-2	453	-0.44%
2019/09/26	1	27.50	0	0.00	27.45	1	438	0.23%
2019/09/25	2	27.70	1	27.60	27.60	1	436	0.23%
2019/09/24	0	0.00	2	27.85	27.85	-2	434	-0.46%
2019/09/23	0	0.00	4	27.98	27.95	-4	431	-0.93%
2019/09/20	0	0.00	3	27.83	27.80	-3	427	-0.70%
2019/09/19	7	27.86	0	0.00	28.05	7	422	1.66%
2019/09/18	12	28.74	1	28.85	28.60	11	408	2.70%
2019/09/17	1	28.75	3	28.70	28.95	-2	402	-0.50%
2019/09/16	2	28.95	2	29.23	28.95	0	395	0.00%
2019/09/12	7	30.11	4	30.23	30.00	3	374	0.80%
2019/09/11	9	30.22	6	29.92	30.10	3	355	0.84%
2019/09/10	0	0.00	5	28.70	29.00	-5	324	-1.54%
2019/09/09	3	28.10	1	28.30	28.40	2	308	0.65%
2019/09/06	2	27.78	3	27.78	27.70	-1	301	-0.33%
2019/09/05	3	27.97	1	28.10	27.85	2	296	0.67%
2019/09/04	1	28.05	6	27.93	28.10	-5	292	-1.71%
2019/09/03	0	0.00	2	28.35	27.90	-2	288	-0.69%
2019/09/02	0	0.00	4	27.74	27.90	-4	276	-1.45%
2019/08/29	1	27.20	1	27.20	27.00	0	260	0.00%
2019/08/28	0	0.00	3	27.13	27.05	-3	256	-1.17%
2019/08/27	5	27.46	0	0.00	27.30	5	250	2.00%
2019/08/26	4	27.06	6	27.08	27.50	-2	237	-0.84%
2019/08/23	3	26.67	0	0.00	26.95	3	211	1.42%
2019/08/22	1	26.60	0	0.00	26.40	1	198	0.50%
2019/08/21	10	26.73	0	0.00	26.60	10	191	5.22%
2019/08/20	11	26.57	0	0.00	26.65	11	180	6.11%
2019/08/19	1	25.40	4	25.76	25.60	-3	165	-1.82%
2019/08/13	3	24.15	0	0.00	23.90	3	106	2.83%
2019/08/07	1	23.20	0	0.00	23.30	1	100	1.00%
2019/08/06	1	22.95	0	0.00	23.15	1	101	0.99%
2019/08/05	1	23.55	0	0.00	23.20	1	101	0.99%
2019/08/02	0	0.00	1	23.50	23.55	-1	104	-0.96%
2019/08/01	1	23.75	0	0.00	23.65	1	114	0.88%
2019/07/31	4	23.70	0	0.00	23.70	4	111	3.58%
2019/07/30	2	24.03	0	0.00	23.95	2	110	1.81%
2019/07/29	1	24.35	0	0.00	24.40	1	107	0.93%
2019/07/26	0	0.00	1	23.95	24.00	-1	102	-0.97%
2019/07/25	0	0.00	1	24.00	23.95	-1	101	-0.99%
2019/07/23	1	23.55	0	0.00	23.55	1	96	1.03%
2019/07/17	10	23.39	0	0.00	23.30	10	89	11.20%
2019/07/15	2	23.20	0	0.00	23.20	2	89	2.25%
2019/07/11	1	23.30	0	0.00	23.40	1	89	1.11%
2019/07/05	0	0.00	6	22.75	23.00	-6	80	-7.42%
2019/07/03	1	22.65	0	0.00	22.65	1	80	1.24%
2019/07/01	0	0.00	1	22.55	22.55	-1	80	-1.24%
2019/06/28	4	22.60	4	22.60	22.60	0	80	0.00%
2019/06/19	6	22.86	0	0.00	22.95	6	79	7.53%
2019/06/13	0	0.00	1	22.55	22.70	-1	76	-1.30%
2019/06/12	1	22.70	0	0.00	22.50	1	76	1.31%
2019/05/22	0	0.00	1	22.70	22.55	-1	73	-1.36%
2019/04/30	1	21.90	0	0.00	21.55	1	54	1.85%
2019/04/25	0	0.00	1	22.30	22.20	-1	52	-1.90%
2019/04/18	1	22.45	0	0.00	22.30	1	51	1.95%
2019/04/17	15	22.35	0	0.00	22.40	15	49	30.07%
2019/04/16	2	22.05	0	0.00	22.10	2	46	4.26%
2019/04/15	2	22.00	0	0.00	21.95	2	46	4.30%
2019/03/21	1	22.45	0	0.00	22.30	1	41	2.43%
2019/03/20	4	22.50	0	0.00	22.40	4	40	9.93%
2019/03/15	3	22.73	0	0.00	22.60	3	38	7.75%
2019/03/12	0	0.00	1	22.65	22.65	-1	39	-2.53%
2019/03/07	0	0.00	4	22.31	22.25	-4	41	-9.61%
2019/02/21	1	22.80	0	0.00	22.80	1	43	2.31%
2019/02/20	5	22.74	0	0.00	22.75	5	42	11.87%
2019/01/09	1	21.40	0	0.00	21.35	1	36	2.78%
2019/01/04	3	21.38	0	0.00	21.10	3	38	7.81%
2018/12/06	0	0.00	8	21.92	21.85	-8	43	-18.49%
2018/12/04	0	0.00	1	22.00	22.35	-1	43	-2.29%
2018/11/28	1	21.80	0	0.00	21.70	1	40	2.50%
2018/11/26	8	21.84	0	0.00	21.40	8	39	20.24%
2018/11/06	1	22.40	0	0.00	22.30	1	39	2.51%
2018/10/29	2	22.15	0	0.00	22.00	2	41	4.83%
2018/10/17	1	23.65	2	23.65	23.55	-1	42	-2.34%
2018/10/12	0	0.00	15	21.52	21.70	-15	41	-36.10%
2018/10/09	0	0.00	1	24.05	24.00	-1	38	-2.62%
2018/09/19	10	24.72	0	0.00	24.70	10	41	23.85%
2018/08/24	0	0.00	2	24.35	24.60	-2	47	-4.20%
2018/08/08	0	0.00	1	25.15	25.05	-1	60	-1.64%
2018/07/18	7	25.46	0	0.00	25.40	7	69	10.13%
2018/07/10	1	24.70	0	0.00	24.65	1	71	1.40%
2018/07/09	1	24.25	0	0.00	24.50	1	71	1.39%
2018/07/06	0	0.00	2	24.05	24.20	-2	71	-2.79%
2018/07/04	1	24.55	0	0.00	24.55	1	73	1.36%
2018/05/24	0	0.00	1	25.60	25.95	-1	80	-1.24%
2018/05/18	0	0.00	1	26.10	26.10	-1	82	-1.21%
2018/04/25	0	0.00	1	26.45	26.50	-1	137	-0.73%
2018/04/03	1	28.25	0	0.00	28.30	1	145	0.69%
2018/03/27	0	0.00	1	27.50	27.45	-1	145	-0.69%
2018/03/21	0	0.00	2	27.85	27.95	-2	144	-1.39%
2018/03/09	0	0.00	1	27.85	27.90	-1	157	-0.63%
2018/03/08	0	0.00	2	28.08	27.80	-2	159	-1.25%
2018/03/06	0	0.00	4	27.80	27.80	-4	161	-2.48%
2018/02/26	1	27.95	0	0.00	27.85	1	166	0.60%
2018/02/22	1	27.70	0	0.00	27.80	1	172	0.58%
2018/02/08	1	27.60	0	0.00	27.95	1	179	0.56%
2018/02/02	2	29.95	0	0.00	29.90	2	221	0.90%
2018/01/29	1	30.20	0	0.00	30.25	1	241	0.41%
2018/01/18	2	29.55	0	0.00	29.25	2	410	0.49%
2018/01/17	15	29.51	0	0.00	29.55	15	411	3.65%
2018/01/12	2	28.90	0	0.00	29.00	2	411	0.49%