兆利 (3548)-台灣摩根士丹利券商分點個股進出

台股 » 個股 » 兆利 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆利

(3548)

可現股當沖

股價
228.5
漲跌
▲9.0
漲幅
+4.10%
成交量
3,370張
產業
上櫃電子零組件類股
261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

兆利 (3548)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/04/24	34	226.71	132	228.78	228.50	-98	9,676	-1.01%	大賣/
2024/04/23	107	220.72	18	222.61	219.50	89	9,710	0.92%	大買/
2024/04/22	304	221.50	133	224.60	218.50	171	9,816	1.74%	大買/大賣/鉅額交易
2024/04/19	6	235.67	126	245.21	234.50	-120	9,831	-1.22%	大賣/鉅額交易
2024/04/18	0	0.00	23	250.17	250.00	-23	9,956	-0.23%
2024/04/17	1	246.00	0	0.00	246.00	1	10,145	0.01%
2024/04/16	0	0.00	55	243.79	239.00	-55	10,290	-0.53%
2024/04/15	7	258.00	4	261.00	258.00	3	10,401	0.03%
2024/04/12	60	275.56	8	272.94	276.00	52	10,439	0.50%
2024/04/11	0	0.00	2	272.00	270.50	-2	10,477	-0.02%
2024/04/10	51	275.69	2	274.50	274.00	49	10,525	0.47%
2024/04/09	0	0.00	78	267.28	269.00	-78	10,509	-0.74%
2024/04/08	78	285.78	12	282.46	277.50	66	10,490	0.63%
2024/04/03	30	270.05	70	267.26	277.00	-40	10,490	-0.38%
2024/04/02	24	279.73	63	266.04	263.00	-39	10,497	-0.37%
2024/04/01	64	289.95	29	291.40	287.00	35	10,496	0.33%
2024/03/29	68	282.19	70	268.80	286.50	-2	10,351	-0.02%
2024/03/28	0	0.00	79	257.94	260.50	-79	10,196	-0.77%
2024/03/27	0	0.00	177	253.55	252.00	-177	10,139	-1.75%	大賣/鉅額交易
2024/03/26	78	248.16	93	250.51	251.00	-15	10,149	-0.15%
2024/03/25	114	257.46	5	254.50	254.50	109	10,310	1.06%	大買/鉅額交易
2024/03/22	28	262.04	89	262.84	262.00	-61	10,396	-0.59%
2024/03/21	2	276.75	44	273.99	272.50	-42	10,421	-0.40%
2024/03/20	0	0.00	25	278.78	272.00	-25	10,374	-0.24%
2024/03/19	4	294.25	27	286.67	282.00	-23	10,312	-0.22%
2024/03/18	19	286.03	50	282.54	287.00	-31	10,252	-0.30%
2024/03/15	80	288.09	20	276.45	282.50	60	10,155	0.59%
2024/03/14	63	276.64	44	274.06	271.00	19	9,968	0.19%
2024/03/13	211	288.16	7	286.64	287.50	204	9,824	2.08%	大買/鉅額交易
2024/03/12	81	289.01	5	289.80	288.00	76	9,656	0.79%
2024/03/11	155	282.43	62	263.82	286.00	93	9,464	0.98%	大買/
2024/03/08	18	284.61	273	280.11	260.00	-255	9,262	-2.75%	大賣/鉅額交易
2024/03/07	290	285.30	147	278.72	287.50	143	8,784	1.63%	大買/大賣/鉅額交易
2024/03/06	28	259.46	9	261.50	261.50	19	8,526	0.22%
2024/03/05	5	261.00	16	267.56	261.00	-11	8,602	-0.13%
2024/03/04	199	271.38	15	270.17	257.50	184	8,689	2.12%	大買/鉅額交易
2024/03/01	113	259.80	19	259.05	262.50	94	8,655	1.09%	大買/
2024/02/29	201	248.87	1	242.00	250.00	200	8,589	2.33%	大買/鉅額交易
2024/02/27	13	240.62	3	237.33	239.50	10	8,729	0.11%
2024/02/26	21	237.02	0	0.00	235.00	21	8,811	0.24%
2024/02/23	15	236.57	6	241.92	236.00	9	8,915	0.10%
2024/02/22	6	240.83	5	252.40	240.50	1	9,081	0.01%
2024/02/21	8	247.69	8	246.69	252.50	0	9,136	0.00%
2024/02/20	8	245.00	18	243.22	236.50	-10	9,228	-0.11%
2024/02/19	106	239.00	30	244.27	235.00	76	9,327	0.81%	大買/
2024/02/16	54	260.79	176	257.59	257.00	-122	9,405	-1.30%	大賣/鉅額交易
2024/02/15	255	267.17	147	269.20	265.50	108	9,548	1.13%	大買/大賣/鉅額交易
2024/02/05	87	261.18	21	248.90	266.50	66	9,398	0.70%
2024/02/02	28	246.34	255	241.10	242.50	-227	9,360	-2.43%	大賣/鉅額交易
2024/02/01	45	231.49	306	235.89	231.00	-261	9,311	-2.80%	大賣/鉅額交易
2024/01/31	235	233.10	48	225.51	233.50	187	9,176	2.04%	大買/鉅額交易
2024/01/30	94	215.73	203	212.13	217.00	-109	9,213	-1.18%	大賣/鉅額交易
2024/01/29	134	207.88	82	202.16	207.50	52	9,204	0.56%	大買/
2024/01/26	80	204.25	243	210.55	203.50	-163	9,259	-1.76%	大賣/鉅額交易
2024/01/25	3	216.50	207	215.20	211.50	-204	9,458	-2.16%	大賣/鉅額交易
2024/01/24	338	208.49	73	202.17	208.00	265	9,435	2.81%	大買/鉅額交易
2024/01/23	4	197.50	2	197.50	195.50	2	9,555	0.02%
2024/01/22	175	195.00	147	193.40	195.00	28	9,543	0.29%	大買/大賣/
2024/01/19	210	202.80	0	0.00	202.00	210	9,453	2.22%	大買/鉅額交易
2024/01/18	5	210.20	68	211.70	211.00	-63	9,369	-0.67%
2024/01/17	0	0.00	373	218.81	218.50	-373	9,333	-4.00%	大賣/鉅額交易
2024/01/16	68	218.55	182	217.57	219.00	-114	9,396	-1.21%	大賣/鉅額交易
2024/01/15	31	217.26	263	216.45	213.00	-232	9,350	-2.48%	大賣/鉅額交易
2024/01/12	53	216.45	334	216.46	217.00	-281	9,344	-3.01%	大賣/鉅額交易
2024/01/11	140	209.84	78	207.90	212.50	62	9,293	0.67%	大買/
2024/01/10	343	197.81	92	197.87	198.50	251	9,377	2.68%	大買/鉅額交易
2024/01/09	412	185.91	56	182.55	185.00	356	9,299	3.83%	大買/鉅額交易
2024/01/08	41	194.51	215	195.95	191.00	-174	9,216	-1.89%	大賣/鉅額交易
2024/01/05	120	192.03	81	192.87	192.00	39	9,264	0.42%	大買/
2024/01/04	83	192.72	85	192.49	189.50	-2	9,224	-0.02%
2024/01/03	63	189.20	388	190.82	187.50	-325	9,197	-3.53%	大賣/鉅額交易
2024/01/02	631	185.53	74	188.86	190.00	557	9,164	6.08%	大買/鉅額交易
2023/12/29	16	190.56	334	195.31	189.50	-318	9,163	-3.47%	大賣/鉅額交易
2023/12/28	152	210.37	221	210.20	207.50	-69	9,082	-0.76%	大買/大賣/
2023/12/27	104	204.46	164	209.06	206.50	-60	9,110	-0.66%	大買/大賣/
2023/12/26	228	200.54	6	200.50	202.50	222	9,111	2.44%	大買/鉅額交易
2023/12/25	105	197.28	81	199.86	195.50	24	9,222	0.26%	大買/
2023/12/22	47	202.56	227	203.91	202.00	-180	9,306	-1.93%	大賣/鉅額交易
2023/12/21	34	207.54	167	210.70	203.00	-133	9,416	-1.41%	大賣/鉅額交易
2023/12/20	222	213.41	524	212.83	211.50	-302	9,545	-3.16%	大買/大賣/鉅額交易
2023/12/19	307	211.08	0	0.00	215.00	307	9,471	3.24%	大買/鉅額交易
2023/12/18	221	199.50	8	198.69	195.50	213	9,334	2.28%	大買/鉅額交易
2023/12/15	28	195.16	11	193.77	193.00	17	9,260	0.18%
2023/12/14	254	200.58	1	199.00	199.00	253	9,266	2.73%	大買/鉅額交易
2023/12/13	6	199.50	74	202.12	199.50	-68	9,259	-0.73%
2023/12/12	5	225.60	0	0.00	221.50	5	9,198	0.05%
2023/12/11	23	224.83	38	223.57	222.00	-15	9,222	-0.16%
2023/12/08	17	227.91	58	226.76	225.50	-41	9,293	-0.44%
2023/12/07	28	233.70	56	234.38	231.00	-28	9,290	-0.30%
2023/12/06	77	231.90	27	232.00	232.50	50	9,318	0.54%
2023/12/05	110	233.58	28	235.43	235.00	82	9,347	0.88%	大買/
2023/12/04	2	232.50	27	230.50	231.00	-25	9,559	-0.26%
2023/12/01	3	241.00	120	240.78	243.00	-117	9,910	-1.18%	大賣/鉅額交易
2023/11/30	9	241.17	157	247.25	241.50	-148	9,936	-1.49%	大賣/鉅額交易
2023/11/29	147	246.16	71	247.44	247.50	76	9,989	0.76%	大買/
2023/11/28	277	240.16	229	228.28	245.00	48	9,920	0.48%	大買/大賣/
2023/11/27	152	224.85	11	228.50	223.00	141	9,783	1.44%	大買/鉅額交易
2023/11/24	159	225.88	195	222.37	225.00	-36	9,696	-0.37%	大買/大賣/
2023/11/22	52	212.57	92	211.87	214.00	-40	9,454	-0.42%
2023/11/21	11	220.32	539	216.24	211.50	-528	9,348	-5.65%	大賣/鉅額交易
2023/11/20	173	211.40	77	201.58	218.50	96	9,140	1.05%	大買/
2023/11/17	193	199.24	174	198.82	199.00	19	8,938	0.21%	大買/大賣/
2023/11/16	192	197.13	206	194.00	198.00	-14	8,753	-0.16%	大買/大賣/
2023/11/15	0	0.00	61	195.67	189.00	-61	8,541	-0.71%
2023/11/14	259	193.08	434	190.06	194.50	-175	8,432	-2.08%	大買/大賣/鉅額交易
2023/11/13	4	183.50	129	182.46	183.00	-125	8,315	-1.50%	大賣/鉅額交易
2023/11/10	129	184.92	322	181.00	179.00	-193	8,248	-2.34%	大買/大賣/鉅額交易
2023/11/09	14	177.50	270	179.59	177.50	-256	7,945	-3.22%	大賣/鉅額交易
2023/11/08	246	175.35	125	176.26	177.50	121	7,710	1.57%	大買/大賣/鉅額交易
2023/11/07	0	0.00	345	176.55	180.00	-345	7,528	-4.58%	大賣/鉅額交易
2023/11/06	121	170.51	178	168.20	173.50	-57	7,234	-0.79%	大買/大賣/
2023/11/03	0	0.00	219	158.74	158.00	-219	7,132	-3.07%	大賣/鉅額交易
2023/11/02	200	156.68	10	155.25	160.50	190	7,001	2.71%	大買/鉅額交易
2023/11/01	1	151.50	698	147.72	151.00	-697	6,700	-10.40%	大賣/鉅額交易
2023/10/31	528	150.04	150	148.42	148.50	378	6,464	5.85%	大買/大賣/鉅額交易
2023/10/30	102	141.61	0	0.00	140.50	102	6,224	1.64%	大買/鉅額交易
2023/10/27	125	141.47	0	0.00	139.50	125	6,176	2.02%	大買/鉅額交易
2023/10/26	103	147.97	0	0.00	146.00	103	6,096	1.69%	大買/鉅額交易
2023/10/25	89	151.24	9	149.33	151.50	80	6,047	1.32%
2023/10/24	339	146.87	0	0.00	152.00	339	5,977	5.67%	大買/鉅額交易
2023/10/23	199	145.66	0	0.00	145.50	199	5,831	3.41%	大買/鉅額交易
2023/10/20	1	144.00	62	141.68	141.50	-61	5,737	-1.06%
2023/10/19	55	143.52	15	148.77	142.00	40	5,671	0.71%
2023/10/18	45	150.46	175	150.87	147.50	-130	5,533	-2.35%	大賣/鉅額交易
2023/10/17	35	147.41	5	150.20	152.50	30	5,209	0.58%
2023/10/16	34	139.46	12	140.33	139.00	22	5,086	0.43%
2023/10/13	259	136.39	111	136.62	136.00	148	5,005	2.96%	大買/大賣/鉅額交易
2023/10/12	182	136.87	34	138.51	138.50	148	4,867	3.04%	大買/鉅額交易
2023/10/11	259	135.01	56	139.04	133.00	203	4,802	4.23%	大買/鉅額交易
2023/10/06	0	0.00	246	139.47	140.00	-246	4,701	-5.23%	大賣/鉅額交易
2023/10/05	3	144.17	625	142.64	140.00	-622	4,625	-13.45%	大賣/鉅額交易
2023/10/04	0	0.00	196	144.15	144.00	-196	4,496	-4.36%	大賣/鉅額交易
2023/10/03	335	146.90	6	145.92	148.00	329	4,396	7.48%	大買/鉅額交易
2023/10/02	42	139.75	386	143.93	146.00	-344	4,202	-8.19%	大賣/鉅額交易
2023/09/28	6	137.50	2	136.50	133.00	4	4,027	0.10%
2023/09/27	207	133.38	3	135.00	137.50	204	3,837	5.32%	大買/鉅額交易
2023/09/26	209	131.22	2	134.75	127.50	207	3,661	5.65%	大買/鉅額交易
2023/09/25	336	133.75	34	134.29	137.00	302	3,471	8.70%	大買/鉅額交易
2023/09/22	136	125.76	51	128.05	133.50	85	3,238	2.62%	大買/
2023/09/21	78	125.82	2	127.50	127.50	76	3,052	2.49%
2023/09/20	176	129.99	8	129.56	125.00	168	3,007	5.59%	大買/鉅額交易
2023/09/19	64	138.72	12	137.54	137.50	52	2,970	1.75%
2023/09/18	19	138.68	60	138.42	138.00	-41	2,952	-1.39%
2023/09/15	4	140.25	39	140.95	141.00	-35	2,928	-1.20%
2023/09/14	20	132.50	45	133.57	138.00	-25	2,905	-0.86%
2023/09/13	18	129.78	110	128.58	131.50	-92	2,872	-3.20%	大賣/
2023/09/12	31	121.13	37	120.66	120.00	-6	2,811	-0.21%
2023/09/11	127	117.78	84	119.17	121.50	43	2,826	1.52%	大買/
2023/09/08	18	120.31	106	120.25	118.50	-88	2,837	-3.10%	大賣/
2023/09/07	47	123.13	408	122.16	123.50	-361	2,797	-12.90%	大賣/鉅額交易
2023/09/06	401	121.92	480	122.15	122.50	-79	2,573	-3.07%	大買/大賣/
2023/09/05	8	106.75	48	112.36	118.00	-40	2,178	-1.84%
2023/09/04	502	104.83	313	104.55	107.50	189	2,067	9.14%	大買/大賣/鉅額交易
2023/09/01	420	102.62	61	97.89	104.00	359	1,843	19.48%	大買/鉅額交易
2023/08/31	95	94.71	68	93.92	94.80	27	1,661	1.62%
2023/08/30	131	90.53	69	90.74	91.00	62	1,537	4.03%	大買/
2023/08/29	139	86.11	54	85.89	86.00	85	1,463	5.81%	大買/
2023/08/28	11	85.56	246	89.87	86.20	-235	1,421	-16.54%	大賣/鉅額交易
2023/08/25	9	88.10	28	89.86	90.20	-19	1,263	-1.50%
2023/08/24	174	86.88	4	87.60	87.60	170	1,222	13.90%	大買/鉅額交易
2023/08/23	76	88.11	0	0.00	87.30	76	1,187	6.40%
2023/08/22	48	89.10	11	90.31	87.30	37	1,162	3.18%
2023/08/21	91	89.08	0	0.00	90.10	91	1,120	8.12%
2023/08/18	170	92.28	111	91.24	90.00	59	1,098	5.37%	大買/大賣/
2023/08/17	357	89.24	60	90.03	90.00	297	968	30.67%	大買/鉅額交易
2023/08/16	220	85.11	1	79.20	87.30	219	822	26.61%	大買/鉅額交易
2023/08/15	12	79.26	0	0.00	79.40	12	733	1.63%
2023/08/14	44	77.01	0	0.00	77.40	44	732	6.00%
2023/08/11	98	78.30	0	0.00	78.20	98	742	13.21%
2023/08/10	133	78.18	0	0.00	78.50	133	763	17.42%	大買/鉅額交易
2023/08/09	32	78.34	5	76.42	78.30	27	831	3.25%
2023/08/08	3	71.67	8	71.83	72.30	-5	854	-0.59%
2023/08/07	1	71.30	13	71.13	71.30	-12	882	-1.36%
2023/08/04	5	69.18	0	0.00	69.80	5	892	0.56%
2023/08/02	9	67.82	0	0.00	67.40	9	896	1.00%
2023/08/01	2	69.55	0	0.00	68.80	2	906	0.22%
2023/07/31	21	69.07	0	0.00	68.60	21	911	2.30%
2023/07/27	9	70.01	4	67.98	70.10	5	909	0.55%
2023/07/26	3	69.37	0	0.00	69.60	3	912	0.33%
2023/07/25	0	0.00	10	69.02	68.90	-10	915	-1.09%
2023/07/24	0	0.00	7	68.41	67.80	-7	924	-0.76%
2023/07/21	0	0.00	1	74.40	74.40	-1	897	-0.11%
2023/07/20	0	0.00	1	74.50	74.70	-1	922	-0.11%
2023/07/14	1	76.80	2	76.65	76.50	-1	990	-0.10%
2023/07/13	4	77.75	2	77.85	77.30	2	988	0.20%
2023/07/12	2	78.05	0	0.00	77.60	2	990	0.20%
2023/07/11	19	78.14	5	78.10	78.40	14	988	1.42%
2023/07/10	0	0.00	1	77.60	78.00	-1	982	-0.10%
2023/07/07	5	75.00	6	73.70	75.10	-1	970	-0.10%
2023/07/06	0	0.00	3	74.97	74.90	-3	966	-0.31%
2023/07/05	0	0.00	3	76.40	76.00	-3	961	-0.31%
2023/07/04	0	0.00	3	75.83	76.50	-3	958	-0.31%
2023/07/03	3	76.20	0	0.00	76.20	3	956	0.31%
2023/06/29	0	0.00	8	75.53	76.60	-8	944	-0.85%
2023/06/28	0	0.00	18	75.37	75.00	-18	940	-1.91%
2023/06/21	6	77.62	0	0.00	77.00	6	934	0.64%
2023/06/20	6	77.75	27	78.26	77.50	-21	929	-2.26%
2023/06/16	1	79.80	3	79.90	79.60	-2	914	-0.22%
2023/06/15	0	0.00	19	78.88	80.30	-19	893	-2.13%
2023/06/14	39	77.06	0	0.00	78.90	39	850	4.58%
2023/06/13	12	74.68	0	0.00	74.50	12	804	1.49%
2023/06/12	1	74.60	1	74.50	74.40	0	798	0.00%
2023/06/09	0	0.00	3	73.73	74.10	-3	792	-0.38%
2023/06/08	1	74.80	19	73.88	73.50	-18	788	-2.28%
2023/06/07	1	72.20	14	71.85	71.80	-13	769	-1.69%
2023/06/06	4	72.05	16	71.53	71.60	-12	769	-1.56%
2023/06/05	0	0.00	11	72.90	72.80	-11	771	-1.43%
2023/06/02	0	0.00	26	72.83	72.20	-26	771	-3.37%
2023/06/01	0	0.00	21	73.23	73.50	-21	771	-2.72%
2023/05/31	0	0.00	17	73.32	73.20	-17	775	-2.19%
2023/05/30	0	0.00	30	72.64	72.60	-30	778	-3.86%
2023/05/29	0	0.00	51	72.55	72.80	-51	789	-6.46%
2023/05/26	0	0.00	8	72.43	72.00	-8	790	-1.01%
2023/05/17	0	0.00	9	73.77	74.20	-9	795	-1.13%
2023/05/16	0	0.00	15	72.81	72.90	-15	778	-1.93%
2023/05/15	28	78.37	103	75.28	73.50	-75	741	-10.11%	大賣/
2023/05/12	21	74.30	11	70.83	76.70	10	657	1.52%
2023/05/11	0	0.00	22	70.70	69.80	-22	592	-3.71%
2023/05/10	0	0.00	14	71.20	71.50	-14	578	-2.42%
2023/05/09	0	0.00	20	70.66	70.80	-20	598	-3.34%
2023/05/08	0	0.00	7	70.81	71.20	-7	620	-1.13%
2023/05/05	7	68.17	0	0.00	68.30	7	607	1.15%
2023/05/04	63	68.86	3	68.50	68.70	60	606	9.89%
2023/05/03	42	69.06	0	0.00	68.90	42	612	6.85%
2023/04/28	21	71.57	0	0.00	70.90	21	602	3.49%
2023/04/27	22	71.46	0	0.00	71.90	22	595	3.70%
2023/04/26	39	69.49	3	68.93	69.70	36	580	6.21%
2023/04/25	28	69.34	4	69.23	69.40	24	572	4.19%
2023/04/24	79	71.70	0	0.00	72.20	79	546	14.46%
2023/04/21	28	70.11	4	69.60	69.40	24	504	4.76%
2023/04/20	14	68.82	0	0.00	69.40	14	471	2.97%
2023/04/19	22	69.21	0	0.00	69.00	22	466	4.71%
2023/04/18	37	68.94	0	0.00	68.60	37	462	8.00%
2023/04/17	19	68.45	0	0.00	68.70	19	463	4.10%
2023/04/14	5	67.74	0	0.00	67.50	5	457	1.09%
2023/04/13	10	68.05	0	0.00	67.30	10	456	2.19%
2023/04/12	7	68.39	0	0.00	68.40	7	458	1.53%
2023/04/11	3	67.10	0	0.00	67.60	3	453	0.66%
2023/04/10	11	66.93	0	0.00	66.50	11	458	2.40%
2023/03/31	6	67.05	0	0.00	67.10	6	452	1.32%
2023/03/28	3	68.00	0	0.00	66.70	3	451	0.66%
2023/03/27	3	67.63	0	0.00	67.80	3	450	0.67%
2023/03/23	18	66.35	0	0.00	66.40	18	442	4.07%
2023/03/22	0	0.00	1	65.90	66.30	-1	441	-0.23%
2023/03/21	0	0.00	2	64.85	65.00	-2	437	-0.46%
2023/03/17	0	0.00	3	64.07	64.10	-3	436	-0.69%
2023/03/16	0	0.00	17	63.69	63.20	-17	437	-3.89%
2023/03/15	0	0.00	4	65.20	65.00	-4	436	-0.92%
2023/03/14	41	65.29	33	65.23	65.20	8	436	1.83%
2023/03/13	1	65.10	65	64.91	65.00	-64	435	-14.70%
2023/03/10	0	0.00	5	65.70	65.80	-5	431	-1.16%
2023/03/09	0	0.00	6	67.80	67.80	-6	426	-1.41%
2023/03/08	0	0.00	4	67.50	67.90	-4	424	-0.94%
2023/03/07	5	69.38	10	69.30	69.20	-5	413	-1.21%
2023/03/06	0	0.00	14	69.61	69.50	-14	410	-3.41%
2023/03/03	0	0.00	94	69.75	69.40	-94	404	-23.25%
2023/03/02	0	0.00	100	69.64	69.20	-100	396	-25.20%
2023/03/01	25	69.45	24	68.62	69.50	1	391	0.26%
2023/02/24	0	0.00	24	67.93	67.70	-24	377	-6.35%
2023/02/23	0	0.00	20	68.58	68.60	-20	372	-5.36%
2023/02/22	0	0.00	22	68.12	68.50	-22	367	-5.99%
2023/02/21	0	0.00	21	68.43	67.90	-21	360	-5.82%
2023/02/20	0	0.00	5	69.50	69.70	-5	343	-1.46%
2023/02/13	5	63.56	102	63.70	63.40	-97	285	-33.95%	大賣/
2023/02/09	1	67.20	21	67.02	66.90	-20	269	-7.43%
2023/02/08	5	66.62	28	66.61	66.50	-23	260	-8.81%
2023/02/07	25	67.84	20	67.36	64.50	5	243	2.05%
2023/02/06	1	66.60	4	67.13	66.80	-3	210	-1.43%
2023/02/01	16	63.76	0	0.00	64.50	16	176	9.04%
2023/01/31	4	63.05	0	0.00	62.60	4	167	2.38%
2023/01/30	2	62.30	0	0.00	62.30	2	166	1.20%
2023/01/17	2	61.25	0	0.00	61.00	2	167	1.19%
2023/01/16	0	0.00	6	60.02	60.00	-6	165	-3.63%
2023/01/13	0	0.00	4	60.18	60.00	-4	165	-2.42%
2023/01/12	3	62.47	7	61.56	61.00	-4	166	-2.40%
2023/01/11	10	61.70	6	61.23	62.10	4	165	2.41%
2023/01/10	6	61.47	2	61.20	61.50	4	162	2.46%
2023/01/09	12	61.81	2	61.55	61.70	10	163	6.12%
2023/01/06	2	61.55	0	0.00	61.50	2	162	1.23%
2023/01/05	0	0.00	31	61.63	61.80	-31	167	-18.54%
2023/01/04	6	61.03	6	60.95	61.80	0	164	0.00%
2023/01/03	2	60.10	0	0.00	59.90	2	162	1.23%
2022/12/30	4	61.23	0	0.00	60.60	4	161	2.48%
2022/12/29	0	0.00	6	58.87	60.00	-6	158	-3.79%
2022/12/28	0	0.00	18	59.74	58.80	-18	156	-11.50%
2022/12/27	0	0.00	3	58.20	58.10	-3	149	-2.01%
2022/12/26	0	0.00	1	57.90	57.50	-1	149	-0.67%
2022/12/23	0	0.00	2	56.80	56.80	-2	149	-1.34%
2022/12/22	0	0.00	6	57.72	57.50	-6	150	-3.98%
2022/12/21	0	0.00	13	57.46	57.50	-13	153	-8.45%
2022/12/20	0	0.00	24	57.60	57.10	-24	153	-15.60%
2022/12/19	0	0.00	19	58.41	58.30	-19	155	-12.23%
2022/12/16	0	0.00	14	59.01	58.80	-14	156	-8.97%
2022/12/13	0	0.00	2	59.45	59.40	-2	159	-1.25%
2022/12/09	0	60.00	0	0.00	59.10	0	162	0.00%
2022/12/05	0	0.00	4	63.18	63.20	-4	155	-2.58%
2022/12/02	0	0.00	3	61.73	61.80	-3	153	-1.95%
2022/11/18	2	61.15	2	61.15	61.00	0	173	0.00%
2022/11/17	14	61.73	5	61.38	62.10	9	172	5.22%
2022/11/10	0	0.00	5	58.12	57.80	-5	169	-2.96%
2022/11/07	19	58.74	0	0.00	58.80	19	188	10.06%
2022/11/03	0	0.00	16	55.06	55.50	-16	192	-8.31%
2022/10/28	0	0.00	1	52.00	52.20	-1	193	-0.52%
2022/10/27	0	0.00	26	51.36	51.50	-26	191	-13.56%
2022/10/26	0	0.00	3	50.32	50.70	-3	191	-1.56%
2022/10/24	0	0.00	1	52.40	52.70	-1	186	-0.54%
2022/10/20	0	0.00	4	52.70	52.90	-4	188	-2.12%
2022/10/19	0	0.00	1	54.70	54.20	-1	186	-0.54%
2022/10/18	0	0.00	1	54.10	54.80	-1	186	-0.54%
2022/10/17	0	0.00	1	53.10	54.30	-1	188	-0.53%
2022/10/11	0	0.00	8	57.15	56.60	-8	194	-4.10%
2022/10/06	0	0.00	1	60.00	60.00	-1	195	-0.51%
2022/10/05	0	0.00	3	60.40	60.00	-3	198	-1.51%
2022/09/30	0	0.00	4	58.18	59.50	-4	204	-1.96%
2022/09/28	0	0.00	15	59.47	59.90	-15	211	-7.09%
2022/09/27	0	0.00	8	60.46	61.70	-8	209	-3.82%
2022/09/26	0	0.00	4	61.20	60.60	-4	209	-1.91%
2022/09/23	0	0.00	5	64.24	63.90	-5	210	-2.37%
2022/09/21	0	0.00	5	65.06	64.50	-5	220	-2.27%
2022/09/20	0	0.00	1	66.70	66.70	-1	218	-0.46%
2022/09/19	0	0.00	3	66.13	66.20	-3	216	-1.39%
2022/09/16	3	65.77	5	65.60	66.20	-2	214	-0.93%
2022/09/14	0	0.00	17	64.95	65.00	-17	214	-7.91%
2022/09/12	1	66.30	0	0.00	66.50	1	219	0.46%
2022/09/07	0	0.00	2	64.15	64.70	-2	223	-0.89%
2022/09/06	6	65.00	0	0.00	64.70	6	224	2.67%
2022/09/05	2	66.10	0	0.00	66.10	2	224	0.89%
2022/09/02	0	0.00	5	67.26	67.10	-5	216	-2.31%
2022/09/01	2	67.00	0	0.00	67.00	2	219	0.91%
2022/08/31	3	67.47	8	67.51	67.60	-5	219	-2.27%
2022/08/25	0	0.00	21	67.08	67.10	-21	221	-9.49%
2022/08/23	1	65.20	0	0.00	65.60	1	216	0.46%
2022/08/16	2	64.70	1	65.00	65.00	1	216	0.46%
2022/08/15	18	65.17	0	0.00	65.20	18	216	8.30%
2022/08/12	0	0.00	5	61.50	62.20	-5	199	-2.51%
2022/08/10	0	0.00	1	61.20	61.20	-1	200	-0.50%
2022/08/05	0	0.00	1	59.50	59.50	-1	202	-0.49%
2022/08/01	2	60.65	0	0.00	60.80	2	219	0.91%
2022/07/29	4	60.83	0	0.00	60.40	4	222	1.80%
2022/07/28	0	0.00	1	61.00	60.00	-1	221	-0.45%
2022/07/25	2	60.10	0	0.00	59.80	2	230	0.87%
2022/07/22	4	60.55	0	0.00	59.60	4	235	1.70%
2022/07/21	2	60.80	2	59.90	60.80	0	239	0.00%
2022/07/20	0	0.00	1	60.00	58.80	-1	238	-0.42%
2022/07/19	0	0.00	1	58.20	58.60	-1	234	-0.43%
2022/07/18	3	56.97	0	0.00	58.00	3	242	1.24%
2022/07/15	4	55.73	3	55.30	55.80	1	247	0.40%
2022/07/14	7	54.99	0	0.00	55.30	7	249	2.80%
2022/07/13	2	55.80	0	0.00	55.00	2	252	0.79%
2022/07/08	5	58.40	0	0.00	57.70	5	274	1.82%
2022/07/07	7	57.54	0	0.00	57.90	7	274	2.55%
2022/07/06	2	57.15	9	57.06	56.00	-7	279	-2.50%
2022/07/05	0	0.00	3	58.93	59.20	-3	281	-1.06%
2022/07/04	0	0.00	6	58.88	58.10	-6	296	-2.02%
2022/07/01	0	0.00	17	59.69	58.90	-17	306	-5.55%
2022/06/29	0	0.00	5	64.84	62.10	-5	312	-1.60%
2022/06/28	3	63.73	0	0.00	63.50	3	312	0.96%
2022/06/22	7	63.20	1	62.40	61.90	6	356	1.68%
2022/06/21	4	64.13	0	0.00	64.60	4	364	1.10%
2022/06/20	2	62.85	0	0.00	62.50	2	368	0.54%
2022/06/17	9	63.22	2	64.60	63.50	7	368	1.90%
2022/06/16	4	67.35	3	66.60	65.90	1	375	0.27%
2022/06/15	6	67.67	4	67.78	67.20	2	377	0.53%
2022/06/14	3	66.20	5	65.42	67.20	-2	383	-0.52%
2022/06/13	16	66.87	1	66.70	66.70	15	390	3.84%
2022/06/10	15	67.24	4	66.73	67.50	11	398	2.76%
2022/06/09	7	67.40	0	0.00	67.30	7	405	1.73%
2022/06/08	14	68.51	1	68.50	68.10	13	412	3.15%
2022/06/07	14	68.94	1	68.90	68.90	13	419	3.10%
2022/06/06	11	67.41	0	0.00	67.40	11	421	2.61%
2022/06/02	17	66.93	1	66.70	66.70	16	438	3.64%
2022/06/01	19	67.13	2	67.05	67.00	17	463	3.67%
2022/05/31	16	67.18	0	0.00	66.80	16	562	2.84%
2022/05/30	21	67.17	5	67.30	66.70	16	598	2.67%
2022/05/27	27	65.93	4	65.65	66.20	23	603	3.81%
2022/05/26	39	65.24	2	65.05	64.70	37	613	6.03%
2022/05/25	25	65.23	1	65.00	65.00	24	645	3.72%
2022/05/24	24	65.10	0	0.00	64.90	24	698	3.43%
2022/05/23	36	65.14	0	0.00	64.90	36	714	5.04%
2022/05/20	32	65.05	0	0.00	65.00	32	739	4.33%
2022/05/19	10	65.24	14	65.14	65.50	-4	803	-0.50%
2022/05/18	34	64.56	0	0.00	65.10	34	816	4.17%
2022/05/17	19	64.31	0	0.00	63.80	19	842	2.26%
2022/05/16	6	63.57	0	0.00	63.50	6	912	0.66%
2022/05/12	2	62.30	0	0.00	62.30	2	958	0.21%
2022/05/11	49	63.27	34	63.13	63.10	15	985	1.52%
2022/05/10	2	61.80	0	0.00	62.30	2	1,030	0.19%
2022/05/09	2	61.55	1	62.70	61.40	1	1,143	0.09%
2022/05/05	2	65.30	0	0.00	65.10	2	1,280	0.16%
2022/04/29	4	64.23	0	0.00	64.60	4	1,382	0.29%
2022/04/27	9	61.38	0	0.00	61.50	9	1,579	0.57%
2022/04/26	3	61.07	0	0.00	61.10	3	1,624	0.18%
2022/04/25	3	61.33	0	0.00	60.90	3	1,643	0.18%
2022/04/19	6	64.80	0	0.00	65.60	6	1,656	0.36%
2022/04/18	3	64.67	0	0.00	63.50	3	1,660	0.18%
2022/04/15	0	0.00	6	68.30	65.40	-6	1,673	-0.36%
2022/04/12	8	68.95	3	69.50	68.80	5	1,676	0.30%
2022/04/11	3	68.60	0	0.00	68.60	3	1,668	0.18%
2022/04/08	0	0.00	3	71.23	70.90	-3	1,664	-0.18%
2022/03/30	30	74.94	0	0.00	75.70	30	1,625	1.85%
2022/03/29	69	73.91	0	0.00	73.00	69	1,608	4.29%
2022/03/24	6	74.05	0	0.00	74.40	6	1,595	0.38%
2022/03/21	3	74.10	0	0.00	73.80	3	1,592	0.19%
2022/03/18	29	72.74	0	0.00	72.30	29	1,583	1.83%
2022/03/17	19	72.56	0	0.00	72.60	19	1,580	1.20%
2022/03/16	11	71.78	0	0.00	71.10	11	1,574	0.70%
2022/03/14	0	0.00	3	70.93	72.80	-3	1,573	-0.19%
2022/03/11	23	70.53	0	0.00	70.40	23	1,568	1.47%
2022/03/09	0	0.00	16	71.67	71.60	-16	1,564	-1.02%
2022/03/08	14	71.61	1	72.90	70.00	13	1,556	0.84%
2022/03/07	0	0.00	38	73.63	73.20	-38	1,543	-2.46%
2022/03/04	0	0.00	59	80.41	76.70	-59	1,520	-3.88%
2022/03/03	5	77.54	2	78.35	77.80	3	1,421	0.21%
2022/03/02	0	0.00	11	73.95	74.40	-11	1,388	-0.79%
2022/03/01	21	74.94	5	73.98	75.20	16	1,381	1.16%
2022/02/25	0	0.00	14	74.15	74.00	-14	1,369	-1.02%
2022/02/24	26	70.50	7	74.70	70.20	19	1,338	1.42%
2022/02/23	28	76.69	3	77.20	77.10	25	1,286	1.94%
2022/02/21	22	79.76	38	79.38	78.50	-16	1,289	-1.24%
2022/02/18	0	0.00	13	75.89	77.50	-13	1,228	-1.06%
2022/02/17	0	0.00	2	77.45	76.70	-2	1,211	-0.17%
2022/02/16	3	76.40	0	0.00	78.30	3	1,182	0.25%
2022/02/14	6	72.50	0	0.00	73.40	6	1,084	0.55%
2022/02/08	6	74.78	0	0.00	75.90	6	856	0.70%
2022/02/07	0	0.00	27	67.03	69.70	-27	741	-3.64%
2022/01/25	0	0.00	8	68.99	65.90	-8	695	-1.15%
2022/01/24	0	0.00	5	70.68	69.00	-5	666	-0.75%
2022/01/21	20	74.06	0	0.00	73.00	20	611	3.27%
2022/01/20	16	72.78	0	0.00	75.00	16	533	3.00%
2022/01/17	2	66.50	0	0.00	67.10	2	339	0.59%
2022/01/14	0	0.00	25	66.80	66.90	-25	340	-7.34%
2022/01/13	4	67.28	25	67.29	66.90	-21	334	-6.28%
2022/01/06	2	65.70	0	0.00	65.60	2	307	0.65%
2022/01/04	6	63.63	0	0.00	63.60	6	302	1.99%
2021/12/27	6	63.05	0	0.00	63.30	6	313	1.92%
2021/12/24	2	63.35	0	0.00	62.50	2	313	0.64%
2021/12/23	2	64.70	0	0.00	63.80	2	307	0.65%
2021/12/21	4	63.80	0	0.00	63.80	4	299	1.34%
2021/12/20	4	63.60	0	0.00	63.50	4	293	1.36%
2021/12/01	1	59.70	0	0.00	59.70	1	240	0.42%
2021/11/26	0	0.00	4	57.93	58.50	-4	240	-1.66%
2021/11/23	0	0.00	4	58.25	58.00	-4	238	-1.68%
2021/11/22	0	0.00	6	59.45	59.60	-6	237	-2.53%
2021/11/19	0	0.00	9	58.80	58.50	-9	237	-3.78%
2021/11/18	0	0.00	9	60.23	60.00	-9	233	-3.85%
2021/11/17	1	53.60	0	0.00	58.40	1	203	0.49%
2021/11/15	1	53.50	0	0.00	53.20	1	205	0.49%
2021/11/10	0	0.00	1	54.00	53.70	-1	211	-0.47%
2021/11/04	1	53.80	0	0.00	54.20	1	225	0.44%
2021/11/02	0	0.00	6	53.52	53.00	-6	240	-2.50%
2021/11/01	5	53.90	1	54.40	54.40	4	243	1.64%
2021/10/27	4	51.58	0	0.00	51.80	4	247	1.62%
2021/10/26	0	0.00	2	52.35	52.10	-2	247	-0.81%
2021/10/25	3	52.17	1	53.20	53.20	2	245	0.81%
2021/10/21	10	51.77	0	0.00	51.90	10	248	4.02%
2021/09/27	0	0.00	2	63.35	63.20	-2	301	-0.66%
2021/09/15	30	63.15	0	0.00	63.40	30	336	8.90%
2021/09/13	0	0.00	2	63.30	63.50	-2	346	-0.58%
2021/09/10	0	0.00	2	62.85	63.10	-2	355	-0.56%
2021/09/08	0	0.00	4	61.70	61.40	-4	368	-1.09%
2021/09/03	0	0.00	2	63.45	63.20	-2	373	-0.53%
2021/09/02	0	0.00	8	63.19	62.90	-8	380	-2.10%
2021/08/27	0	0.00	2	63.20	63.00	-2	426	-0.47%
2021/08/17	2	61.65	0	0.00	61.00	2	451	0.44%
2021/08/13	2	63.30	0	0.00	63.10	2	450	0.44%
2021/08/11	1	64.20	0	0.00	64.20	1	461	0.22%
2021/08/10	1	64.30	10	64.65	64.30	-9	465	-1.93%
2021/08/09	2	64.65	20	64.24	64.50	-18	470	-3.82%
2021/08/06	0	0.00	7	66.76	66.30	-7	466	-1.50%
2021/08/05	1	67.90	9	68.43	67.50	-8	472	-1.69%
2021/08/04	0	0.00	1	68.90	68.80	-1	496	-0.20%
2021/08/03	2	68.95	2	68.70	68.80	0	508	0.00%
2021/08/02	1	68.50	5	68.78	68.60	-4	510	-0.78%
2021/07/29	0	0.00	8	69.53	69.50	-8	512	-1.56%
2021/07/28	9	69.41	22	68.45	69.70	-13	513	-2.53%
2021/07/27	0	0.00	9	71.53	70.30	-9	524	-1.71%
2021/07/26	3	72.00	3	71.80	72.00	0	533	0.00%
2021/07/23	2	70.10	6	70.70	71.40	-4	539	-0.74%
2021/07/22	0	0.00	2	71.00	70.10	-2	539	-0.37%
2021/07/21	3	71.43	20	72.62	71.10	-17	536	-3.17%
2021/07/20	0	0.00	47	75.60	75.10	-47	535	-8.77%
2021/07/19	2	77.45	40	77.60	77.10	-38	536	-7.09%
2021/07/16	8	77.08	0	0.00	77.30	8	539	1.48%
2021/07/15	4	76.55	6	76.43	76.70	-2	543	-0.37%
2021/07/14	0	0.00	1	76.50	76.20	-1	546	-0.18%
2021/07/13	10	76.93	7	76.83	75.60	3	551	0.54%
2021/07/12	10	76.15	3	76.60	76.30	7	555	1.26%
2021/07/09	22	76.00	0	0.00	76.00	22	556	3.95%
2021/07/08	1	77.10	3	77.53	76.30	-2	575	-0.35%
2021/07/07	48	77.99	0	0.00	78.20	48	595	8.06%
2021/07/06	5	76.78	2	77.00	76.70	3	603	0.50%
2021/07/05	35	76.56	0	0.00	78.20	35	645	5.42%
2021/07/02	14	75.71	0	0.00	75.30	14	689	2.03%
2021/07/01	8	75.61	0	0.00	75.00	8	718	1.11%
2021/06/29	0	0.00	11	76.96	76.10	-11	875	-1.26%
2021/06/28	18	77.42	0	0.00	78.00	18	999	1.80%
2021/06/25	18	76.38	0	0.00	75.80	18	1,000	1.80%
2021/06/24	21	75.39	0	0.00	76.30	21	1,007	2.08%
2021/06/17	0	0.00	86	74.20	76.00	-86	1,010	-8.51%
2021/06/15	4	75.55	0	0.00	75.80	4	1,041	0.38%
2021/06/10	8	76.26	0	0.00	75.20	8	1,074	0.74%
2021/06/09	16	76.96	0	0.00	76.50	16	1,081	1.48%
2021/06/08	0	0.00	28	78.99	77.30	-28	1,118	-2.50%
2021/06/01	17	74.78	2	76.30	75.70	15	1,131	1.33%
2021/05/31	2	75.00	0	0.00	74.00	2	1,123	0.18%
2021/05/28	0	0.00	5	72.04	72.60	-5	1,129	-0.44%
2021/05/27	0	0.00	36	71.01	71.90	-36	1,138	-3.16%
2021/05/26	0	0.00	7	69.79	72.00	-7	1,147	-0.61%
2021/05/21	2	66.15	0	0.00	66.40	2	1,221	0.16%
2021/05/19	0	0.00	8	69.23	67.20	-8	1,230	-0.65%
2021/05/18	8	65.24	0	0.00	66.80	8	1,228	0.65%
2021/05/13	76	65.76	0	0.00	66.80	76	1,216	6.25%
2021/05/12	6	66.30	0	0.00	63.10	6	1,209	0.50%
2021/05/04	0	0.00	2	74.60	74.60	-2	1,185	-0.17%
2021/04/22	4	82.60	1	80.60	80.00	3	1,192	0.25%
2021/04/14	9	80.43	5	80.50	80.10	4	1,289	0.31%
2021/04/12	8	87.29	0	0.00	85.20	8	1,371	0.58%
2021/04/09	0	0.00	8	87.45	86.80	-8	1,352	-0.59%
2021/04/08	0	0.00	163	89.49	90.70	-163	1,305	-12.49%	大賣/鉅額交易
2021/04/07	0	0.00	153	87.26	87.40	-153	1,251	-12.22%	大賣/鉅額交易
2021/04/06	0	0.00	42	86.68	86.50	-42	1,228	-3.42%
2021/04/01	6	89.48	33.5	87.43	87.30	-27.5	1,202	-2.28%
2021/03/31	28	85.41	0	0.00	86.60	28	1,067	2.62%
2021/03/30	8	78.61	1	78.70	78.80	7	938	0.75%
2021/03/22	5	77.52	0	0.00	76.90	5	907	0.55%
2021/03/19	6	78.45	0	0.00	78.00	6	903	0.66%
2021/03/17	7	78.60	0	0.00	78.50	7	881	0.79%
2021/03/16	4	78.80	0	0.00	79.30	4	879	0.45%
2021/03/15	12	77.48	0	0.00	77.20	12	888	1.35%
2021/03/12	103	78.23	0	0.00	77.60	103	881	11.69%	大買/鉅額交易
2021/03/11	3	79.00	0	0.00	79.90	3	841	0.36%
2021/03/10	4	77.90	3	77.20	76.70	1	799	0.13%
2021/03/08	0	0.00	40	74.76	74.50	-40	789	-5.07%
2021/03/04	0	0.00	40	73.71	73.70	-40	789	-5.07%
2021/02/26	1	75.30	0	0.00	75.90	1	768	0.13%
2021/02/25	0	0.00	40	77.03	76.90	-40	757	-5.28%
2021/02/24	0	0.00	50	76.65	76.20	-50	724	-6.90%
2021/02/23	0	0.00	30	74.33	74.70	-30	702	-4.27%
2021/02/19	0	0.00	6	71.57	73.30	-6	694	-0.86%
2021/02/18	2	71.60	0	0.00	71.00	2	690	0.29%
2021/01/20	0	0.00	1	71.00	70.30	-1	693	-0.14%
2021/01/19	8	74.94	0	0.00	72.30	8	684	1.17%
2021/01/18	0	0.00	20	74.58	74.30	-20	678	-2.95%
2021/01/15	1	77.20	0	0.00	76.20	1	673	0.15%
2021/01/14	3	77.20	0	0.00	79.30	3	666	0.45%
2021/01/13	19	77.14	0	0.00	77.30	19	660	2.88%
2021/01/12	36	78.68	0	0.00	76.10	36	650	5.53%
2021/01/11	25	79.32	0	0.00	79.70	25	636	3.93%
2021/01/07	13	79.74	0	0.00	79.80	13	591	2.20%
2021/01/06	2	78.25	0	0.00	77.80	2	551	0.36%
2021/01/05	4	74.00	20	76.50	77.50	-16	470	-3.40%
2021/01/04	17	71.39	0	0.00	71.60	17	425	4.00%
2020/12/30	2	70.55	0	0.00	70.60	2	433	0.46%
2020/12/29	2	70.30	0	0.00	70.20	2	444	0.45%
2020/12/17	3	69.80	0	0.00	69.50	3	491	0.61%
2020/12/16	3	69.80	0	0.00	70.00	3	513	0.58%
2020/12/15	10	70.45	0	0.00	69.30	10	530	1.88%
2020/12/14	8	71.25	0	0.00	71.50	8	551	1.45%
2020/12/10	30	72.43	1	71.80	73.00	29	626	4.63%
2020/12/09	72	71.63	13	72.45	72.80	59	781	7.55%
2020/12/08	44	69.27	0	0.00	69.50	44	822	5.35%
2020/12/07	3	69.20	0	0.00	69.10	3	883	0.34%
2020/12/03	6	69.00	0	0.00	68.70	6	909	0.66%
2020/12/02	17	69.25	0	0.00	69.00	17	911	1.87%
2020/12/01	9	70.07	0	0.00	69.80	9	914	0.98%
2020/11/30	4	70.33	0	0.00	70.20	4	916	0.44%
2020/11/27	15	70.28	0	0.00	70.00	15	916	1.64%
2020/11/26	8	69.93	0	0.00	70.00	8	928	0.86%
2020/11/25	4	69.28	0	0.00	69.60	4	946	0.42%
2020/11/24	18	70.48	0	0.00	69.70	18	958	1.88%
2020/11/23	9	70.74	0	0.00	70.10	9	990	0.91%
2020/11/20	39	71.05	30	70.98	70.90	9	1,008	0.89%
2020/11/19	11	69.75	0	0.00	70.50	11	1,025	1.07%
2020/11/18	23	68.88	30	68.88	68.80	-7	1,018	-0.69%
2020/11/17	3	69.10	0	0.00	68.70	3	1,019	0.29%
2020/11/16	12	69.87	37	69.45	68.80	-25	1,021	-2.45%
2020/11/13	5	69.88	30	69.85	70.00	-25	1,023	-2.44%
2020/11/12	30	69.96	30	69.82	69.70	0	1,024	0.00%
2020/11/11	28	69.38	20	69.27	69.10	8	1,008	0.79%
2020/11/10	9	68.61	0	0.00	69.00	9	1,006	0.89%
2020/11/09	4	69.00	49	68.82	69.00	-45	1,005	-4.48%
2020/11/06	19	68.94	0	0.00	68.30	19	1,003	1.89%
2020/11/05	13	68.53	0	0.00	68.70	13	1,004	1.29%
2020/11/04	9	68.83	30	68.70	68.50	-21	1,004	-2.09%
2020/11/03	0	0.00	30	68.01	68.50	-30	1,004	-2.99%
2020/10/30	0	0.00	30	66.46	66.70	-30	1,017	-2.95%
2020/10/29	0	0.00	38	66.52	67.00	-38	1,017	-3.74%
2020/10/27	33	67.75	0	0.00	68.10	33	1,013	3.25%
2020/10/26	4	68.10	0	0.00	67.40	4	1,012	0.39%
2020/10/20	15	67.51	0	0.00	67.40	15	1,005	1.49%
2020/10/15	1	67.40	0	0.00	66.80	1	1,011	0.10%
2020/10/13	3	66.50	0	0.00	67.80	3	1,036	0.29%
2020/10/12	0	0.00	11	66.78	66.40	-11	1,052	-1.05%
2020/10/07	0	0.00	8	68.78	68.60	-8	1,225	-0.65%
2020/10/06	5	67.86	19	67.76	68.10	-14	1,219	-1.15%
2020/10/05	0	0.00	66	66.81	67.00	-66	1,212	-5.44%
2020/09/30	4	66.70	0	0.00	66.70	4	1,213	0.33%
2020/09/25	100	65.96	0	0.00	65.60	100	1,228	8.14%
2020/09/24	22	65.94	0	0.00	66.10	22	1,220	1.80%
2020/09/23	0	0.00	3	70.10	69.80	-3	1,200	-0.25%
2020/09/22	9	69.60	18	69.99	69.60	-9	1,194	-0.75%
2020/09/21	36	71.51	140	72.20	70.10	-104	1,180	-8.81%	大賣/鉅額交易
2020/09/18	50	72.45	191	72.63	72.80	-141	1,157	-12.18%	大賣/鉅額交易
2020/09/17	69	74.64	250	73.97	73.00	-181	1,141	-15.86%	大賣/鉅額交易
2020/09/16	11	75.00	32	75.13	75.50	-21	1,114	-1.88%
2020/09/15	51	74.76	0	0.00	75.50	51	1,064	4.79%
2020/09/14	50	75.87	147	76.97	75.70	-97	1,034	-9.38%	大賣/
2020/09/11	100	69.76	20	69.18	71.50	80	866	9.23%
2020/09/10	100	68.88	5	71.30	71.10	95	797	11.91%
2020/09/09	53	66.52	2	66.50	66.50	51	733	6.95%
2020/09/08	19	66.30	8	66.81	66.30	11	730	1.51%
2020/09/07	8	64.55	2	65.25	65.50	6	709	0.85%
2020/09/04	12	64.83	1	63.70	64.80	11	706	1.56%
2020/09/03	4	66.65	0	0.00	66.30	4	698	0.57%
2020/09/02	1	66.20	0	0.00	66.40	1	697	0.14%
2020/09/01	0	0.00	35	66.48	66.30	-35	699	-5.00%
2020/08/31	0	0.00	8	66.90	68.00	-8	689	-1.16%
2020/08/28	0	0.00	5	67.08	66.90	-5	670	-0.75%
2020/08/27	1	66.10	14	66.34	66.90	-13	660	-1.97%
2020/08/26	0	0.00	14	65.83	65.70	-14	629	-2.22%
2020/08/25	23	65.80	1	66.30	66.10	22	612	3.59%
2020/08/24	0	0.00	8	62.61	62.90	-8	581	-1.37%
2020/08/21	23	62.50	17	62.53	62.40	6	586	1.02%
2020/08/20	0	0.00	26	61.90	62.00	-26	584	-4.45%
2020/08/19	23	64.46	0	0.00	64.80	23	578	3.97%
2020/08/18	30	63.47	19	63.26	64.00	11	571	1.92%
2020/08/05	0	0.00	1	62.50	62.40	-1	560	-0.18%
2020/08/04	0	0.00	40	62.29	62.30	-40	573	-6.97%
2020/07/31	0	0.00	7	61.61	62.20	-7	626	-1.12%
2020/07/30	0	0.00	4	61.38	61.50	-4	629	-0.63%
2020/07/29	0	0.00	7	60.79	61.10	-7	637	-1.10%
2020/07/28	0	0.00	9	60.38	59.50	-9	643	-1.40%
2020/07/27	0	0.00	2	63.60	62.20	-2	650	-0.31%
2020/07/24	0	0.00	2	64.60	63.30	-2	655	-0.31%
2020/07/23	0	0.00	2	64.90	64.60	-2	657	-0.30%
2020/07/22	0	0.00	1	65.00	64.80	-1	659	-0.15%
2020/07/21	0	0.00	3	64.90	65.00	-3	657	-0.46%
2020/07/20	0	0.00	17	67.47	67.00	-17	657	-2.58%
2020/07/17	0	0.00	62	68.52	68.00	-62	647	-9.58%
2020/07/16	3	69.13	84	69.30	68.40	-81	642	-12.62%
2020/07/15	0	0.00	112	70.43	69.60	-112	624	-17.94%	大賣/鉅額交易
2020/07/14	29	67.15	32	68.88	68.80	-3	538	-0.56%
2020/07/13	129	63.99	13	63.47	64.10	116	459	25.25%	大買/鉅額交易
2020/07/10	0	0.00	12	63.11	62.70	-12	465	-2.58%
2020/07/09	0	0.00	25	64.51	64.40	-25	474	-5.27%
2020/07/08	0	0.00	4	65.53	65.40	-4	474	-0.84%
2020/07/07	0	0.00	2	63.25	63.20	-2	470	-0.43%
2020/07/06	8	64.26	2	64.75	64.80	6	483	1.24%
2020/07/03	1	63.40	18	63.58	63.90	-17	498	-3.41%
2020/07/02	2	62.70	10	62.69	62.90	-8	508	-1.57%
2020/07/01	5	63.12	0	0.00	62.60	5	514	0.97%
2020/06/30	0	0.00	33	62.26	62.50	-33	517	-6.38%
2020/06/29	0	0.00	33	61.82	61.70	-33	522	-6.31%
2020/06/24	1	63.70	0	0.00	63.00	1	529	0.19%
2020/06/23	3	63.80	39	63.62	63.60	-36	547	-6.58%
2020/06/22	0	0.00	6	63.98	63.60	-6	565	-1.06%
2020/06/19	0	0.00	11	63.79	63.50	-11	581	-1.89%
2020/06/18	0	0.00	2	63.30	64.90	-2	590	-0.34%
2020/06/16	0	0.00	6	61.90	62.20	-6	612	-0.98%
2020/06/15	0	0.00	4	61.40	61.20	-4	638	-0.63%
2020/06/12	4	61.10	2	60.40	61.50	2	651	0.31%
2020/06/11	0	0.00	6	62.83	62.60	-6	661	-0.91%
2020/06/10	2	64.10	3	63.70	63.80	-1	672	-0.15%
2020/06/09	6	64.77	0	0.00	64.30	6	695	0.86%
2020/06/08	9	66.01	0	0.00	65.20	9	732	1.23%
2020/06/05	8	65.84	0	0.00	65.80	8	742	1.08%
2020/06/04	19	65.84	0	0.00	65.80	19	769	2.47%
2020/06/03	4	65.70	24	65.79	65.50	-20	818	-2.44%
2020/06/02	9	65.28	0	0.00	65.40	9	851	1.06%
2020/06/01	15	64.10	0	0.00	64.80	15	912	1.64%
2020/05/29	10	63.18	0	0.00	63.30	10	916	1.09%
2020/05/28	3	62.97	89	63.33	62.90	-86	943	-9.12%
2020/05/27	0	0.00	1	63.90	63.50	-1	963	-0.10%
2020/05/22	0	0.00	4	63.40	62.60	-4	1,030	-0.39%
2020/05/21	1	64.00	0	0.00	64.00	1	1,056	0.09%
2020/05/20	2	62.45	3	62.40	63.10	-1	1,082	-0.09%
2020/05/19	0	0.00	4	62.48	62.50	-4	1,089	-0.37%
2020/05/18	2	62.00	1	62.50	61.80	1	1,099	0.09%
2020/05/12	20	67.92	16	67.50	67.40	4	1,137	0.35%
2020/05/11	69	67.58	0	0.00	67.50	69	1,153	5.98%
2020/05/08	6	66.75	8	66.88	66.60	-2	1,172	-0.17%
2020/05/07	3	67.10	0	0.00	67.10	3	1,173	0.26%
2020/05/05	9	71.27	4	70.50	71.00	5	1,204	0.42%
2020/05/04	9	69.70	0	0.00	69.60	9	1,212	0.74%
2020/04/30	3	71.50	0	0.00	70.90	3	1,217	0.25%
2020/04/29	11	70.27	0	0.00	70.20	11	1,232	0.89%
2020/04/28	15	69.35	0	0.00	69.40	15	1,253	1.20%
2020/04/27	3	69.00	0	0.00	69.00	3	1,273	0.24%
2020/04/24	0	0.00	30	67.81	67.70	-30	1,301	-2.31%
2020/04/23	0	0.00	4	68.65	68.30	-4	1,324	-0.30%
2020/04/22	11	65.58	0	0.00	66.40	11	1,381	0.80%
2020/04/21	0	0.00	31	66.55	65.90	-31	1,399	-2.21%
2020/04/20	1	68.90	0	0.00	68.70	1	1,411	0.07%
2020/04/17	0	0.00	2	70.60	68.90	-2	1,460	-0.14%
2020/04/15	3	70.10	1	69.70	70.20	2	1,479	0.14%
2020/04/13	16	67.28	10	66.88	67.00	6	1,532	0.39%
2020/04/10	16	66.53	0	0.00	67.40	16	1,551	1.03%
2020/04/09	6	66.67	33	66.89	66.30	-27	1,600	-1.69%
2020/04/08	5	67.30	8	66.83	68.20	-3	1,673	-0.18%
2020/04/07	15	63.86	0	0.00	64.10	15	1,841	0.81%
2020/04/06	17	60.89	3	60.43	61.20	14	1,925	0.73%
2020/04/01	6	60.43	1	61.10	61.00	5	1,927	0.26%
2020/03/31	8	61.11	7	60.26	60.20	1	1,943	0.05%
2020/03/30	5	59.50	1	60.20	60.40	4	1,948	0.21%
2020/03/26	7	59.47	224	61.53	61.80	-217	1,970	-11.01%	大賣/鉅額交易
2020/03/25	8	60.46	280	60.58	59.60	-272	1,960	-13.88%	大賣/鉅額交易
2020/03/24	31	57.37	2	58.05	57.60	29	1,944	1.49%
2020/03/23	0	0.00	22	55.31	54.80	-22	1,936	-1.14%
2020/03/20	7	59.03	12	58.83	58.30	-5	1,933	-0.26%
2020/03/19	31	57.79	31	57.48	55.40	0	1,920	0.00%
2020/03/18	1	64.30	53	63.34	61.50	-52	1,905	-2.73%
2020/03/17	0	0.00	77	64.66	64.60	-77	1,903	-4.05%
2020/03/16	2	70.40	116	67.95	67.00	-114	1,913	-5.96%	大賣/鉅額交易
2020/03/13	13	67.12	119	66.24	70.00	-106	1,901	-5.57%	大賣/鉅額交易
2020/03/12	5	73.30	71	72.17	71.40	-66	1,885	-3.50%
2020/03/11	0	0.00	35	77.81	76.90	-35	1,848	-1.89%
2020/03/10	112	78.53	93	78.42	79.30	19	1,836	1.03%	大買/
2020/03/09	0	0.00	37	79.17	78.60	-37	1,808	-2.05%
2020/03/06	0	0.00	50	84.70	84.50	-50	1,763	-2.84%
2020/03/05	0	0.00	7	83.50	87.90	-7	1,743	-0.40%
2020/03/04	0	0.00	22	82.60	82.50	-22	1,702	-1.29%
2020/03/03	1	85.00	19	83.07	83.00	-18	1,706	-1.05%
2020/03/02	0	0.00	3	81.97	81.60	-3	1,704	-0.18%
2020/02/27	15	86.00	18	84.13	83.10	-3	1,700	-0.18%
2020/02/26	4	83.50	49	83.36	83.20	-45	1,659	-2.71%
2020/02/25	7	83.44	37	83.04	82.80	-30	1,678	-1.79%
2020/02/24	0	0.00	16	82.13	82.10	-16	1,678	-0.95%
2020/02/21	0	0.00	16	85.60	85.60	-16	1,672	-0.96%
2020/02/20	0	0.00	5	84.66	84.40	-5	1,661	-0.30%
2020/02/19	0	0.00	25	84.88	84.60	-25	1,674	-1.49%
2020/02/18	0	0.00	9	84.90	84.30	-9	1,721	-0.52%
2020/02/17	0	0.00	9	84.69	84.10	-9	1,730	-0.52%
2020/02/14	0	0.00	9	84.72	85.00	-9	1,760	-0.51%
2020/02/13	0	0.00	58	84.62	83.60	-58	1,818	-3.19%
2020/02/12	0	0.00	25	84.51	84.40	-25	1,860	-1.34%
2020/02/11	0	0.00	6	84.13	84.20	-6	1,930	-0.31%
2020/02/10	0	0.00	5	81.54	81.00	-5	1,999	-0.25%
2020/02/07	0	0.00	85	83.60	81.30	-85	2,001	-4.25%
2020/02/06	1	82.80	26	82.95	82.90	-25	1,978	-1.26%
2020/02/05	0	0.00	9	79.52	79.30	-9	1,952	-0.46%
2020/02/04	24	79.50	5	79.10	80.00	19	1,963	0.97%
2020/02/03	35	75.81	18	76.48	77.40	17	1,962	0.87%
2020/01/31	61	80.74	0	0.00	80.60	61	1,933	3.16%
2020/01/30	12	82.52	0	0.00	81.90	12	1,904	0.63%
2020/01/20	0	0.00	34	91.06	90.90	-34	1,878	-1.81%
2020/01/17	0	0.00	105	92.95	94.00	-105	1,847	-5.68%	大賣/鉅額交易
2020/01/16	2	95.60	196	94.26	93.80	-194	1,829	-10.61%	大賣/鉅額交易
2020/01/15	0	0.00	149	92.07	91.90	-149	1,783	-8.35%	大賣/鉅額交易
2020/01/14	0	0.00	146	91.07	91.10	-146	1,762	-8.28%	大賣/鉅額交易
2020/01/13	0	0.00	168	92.25	92.10	-168	1,738	-9.66%	大賣/鉅額交易
2020/01/10	0	0.00	44	88.73	89.00	-44	1,686	-2.61%
2020/01/09	0	0.00	3	89.40	89.00	-3	1,670	-0.18%
2020/01/08	158	87.97	1	88.70	88.00	157	1,649	9.52%	大買/鉅額交易
2020/01/07	6	93.05	4	93.00	91.00	2	1,618	0.12%
2020/01/06	8	95.05	0	0.00	94.40	8	1,574	0.51%
2020/01/03	46	96.48	135	97.17	96.70	-89	1,555	-5.72%	大賣/
2020/01/02	13	96.22	102	98.48	100.00	-89	1,502	-5.92%	大賣/
2019/12/31	0	0.00	88	96.08	95.30	-88	1,410	-6.24%
2019/12/30	8	87.90	74	88.34	92.40	-66	1,223	-5.39%
2019/12/27	185	83.83	11	83.62	84.00	174	1,125	15.46%	大買/鉅額交易
2019/12/26	250	84.93	0	0.00	83.20	250	1,116	22.38%	大買/鉅額交易
2019/12/25	8	84.00	26	83.58	84.10	-18	1,096	-1.64%
2019/12/24	0	0.00	15	83.21	83.10	-15	1,088	-1.38%
2019/12/23	0	0.00	18	83.52	82.80	-18	1,079	-1.67%
2019/12/20	5	82.18	6	81.80	82.30	-1	1,040	-0.10%
2019/12/19	0	0.00	6	81.17	81.00	-6	1,032	-0.58%
2019/12/18	1	81.30	22	81.39	81.10	-21	1,030	-2.04%
2019/12/17	2	81.90	34	81.66	81.40	-32	1,027	-3.11%
2019/12/16	6	81.65	17	81.13	81.10	-11	1,036	-1.06%
2019/12/13	0	0.00	56	82.32	81.60	-56	1,034	-5.41%
2019/12/12	156	82.13	34	81.98	82.40	122	1,027	11.87%	大買/鉅額交易
2019/12/11	342	81.19	21	80.12	82.20	321	1,021	31.43%	大買/鉅額交易
2019/12/10	0	0.00	13	79.32	79.40	-13	999	-1.30%
2019/12/09	0	0.00	51	79.40	79.00	-51	1,001	-5.09%
2019/12/06	23	79.05	36	79.02	79.10	-13	999	-1.30%
2019/12/05	0	0.00	16	79.08	78.80	-16	1,016	-1.57%
2019/12/04	2	78.30	21	78.42	78.40	-19	1,034	-1.84%
2019/12/03	49	78.51	29	78.29	78.90	20	1,036	1.93%
2019/12/02	0	0.00	41	77.96	77.50	-41	1,034	-3.96%
2019/11/28	0	0.00	3	82.83	82.20	-3	1,013	-0.30%
2019/11/27	46	83.92	3	83.90	83.70	43	1,004	4.28%
2019/11/26	12	82.40	3	82.47	83.90	9	986	0.91%
2019/11/25	43	81.43	0	0.00	81.30	43	993	4.33%
2019/11/22	20	81.91	0	0.00	81.30	20	1,023	1.95%
2019/11/21	49	80.70	0	0.00	81.70	49	1,001	4.89%
2019/11/20	54	80.47	0	0.00	80.40	54	997	5.41%
2019/11/19	118	81.76	0	0.00	81.60	118	984	11.99%	大買/鉅額交易
2019/11/18	97	81.27	0	0.00	81.40	97	973	9.96%
2019/11/15	189	81.90	14	81.74	81.40	175	967	18.09%	大買/鉅額交易
2019/11/14	130	80.54	81	80.16	80.60	49	928	5.28%	大買/
2019/11/13	103	80.97	130	80.77	80.90	-27	905	-2.98%	大買/大賣/
2019/11/12	206	80.49	0	0.00	80.80	206	868	23.72%	大買/鉅額交易
2019/11/11	66	78.54	0	0.00	78.30	66	803	8.21%
2019/11/08	341	77.33	0	0.00	78.30	341	743	45.89%	大買/鉅額交易
2019/11/07	92	74.50	37	73.67	73.60	55	661	8.32%
2019/11/06	6	73.80	0	0.00	74.50	6	563	1.06%
2019/11/05	5	73.30	21	73.30	73.60	-16	543	-2.94%
2019/11/04	39	72.08	0	0.00	71.90	39	526	7.40%
2019/11/01	13	72.05	9	72.21	71.90	4	522	0.77%
2019/10/30	0	0.00	10	69.37	69.30	-10	491	-2.04%
2019/10/29	0	0.00	9	70.03	69.40	-9	494	-1.82%
2019/10/28	0	0.00	3	70.00	70.00	-3	500	-0.60%
2019/10/25	0	0.00	1	70.90	69.80	-1	506	-0.20%
2019/10/24	10	70.83	0	0.00	70.80	10	513	1.95%
2019/10/23	4	71.10	0	0.00	71.40	4	543	0.74%
2019/10/21	10	68.27	0	0.00	68.20	10	572	1.75%
2019/10/08	0	0.00	6	68.57	68.00	-6	605	-0.99%
2019/10/07	3	68.70	0	0.00	68.60	3	609	0.49%
2019/10/04	3	68.77	0	0.00	68.50	3	614	0.49%
2019/10/03	7	67.99	0	0.00	68.30	7	613	1.14%
2019/10/02	16	68.22	0	0.00	68.00	16	619	2.58%
2019/10/01	3	68.03	1	68.00	68.00	2	621	0.32%
2019/09/27	0	0.00	4	67.95	67.70	-4	636	-0.63%
2019/09/25	0	0.00	1	68.90	68.70	-1	638	-0.16%
2019/09/23	0	0.00	3	69.80	69.80	-3	642	-0.47%
2019/09/19	4	70.10	0	0.00	70.00	4	637	0.63%
2019/09/17	0	0.00	7	67.64	67.80	-7	625	-1.12%
2019/09/16	10	68.84	6	68.72	68.00	4	624	0.64%
2019/09/12	0	0.00	6	69.30	69.10	-6	619	-0.97%
2019/09/11	3	69.10	24	69.04	69.00	-21	627	-3.35%
2019/09/10	0	0.00	4	69.10	69.30	-4	640	-0.62%
2019/09/06	5	73.22	0	0.00	73.00	5	614	0.81%
2019/09/05	0	0.00	4	71.60	71.40	-4	600	-0.67%
2019/09/04	1	71.90	0	0.00	71.60	1	598	0.17%
2019/09/03	0	0.00	1	72.10	72.00	-1	595	-0.17%
2019/09/02	10	73.02	0	0.00	73.00	10	589	1.70%
2019/08/30	1	71.90	0	0.00	71.90	1	577	0.17%
2019/08/27	17	72.40	0	0.00	72.90	17	538	3.15%
2019/08/23	8	70.88	0	0.00	71.50	8	494	1.62%
2019/08/21	0	0.00	50	70.32	70.50	-50	479	-10.42%
2019/08/19	14	69.66	0	0.00	70.00	14	464	3.02%
2019/08/14	0	0.00	5	67.56	67.40	-5	440	-1.13%
2019/08/13	0	0.00	1	66.90	66.80	-1	439	-0.23%
2019/08/12	0	0.00	12	67.73	67.60	-12	442	-2.71%
2019/08/08	0	0.00	8	67.16	66.90	-8	436	-1.83%
2019/08/06	0	0.00	13	65.19	66.50	-13	438	-2.97%
2019/08/05	0	0.00	10	66.93	66.90	-10	447	-2.23%
2019/08/02	0	0.00	63	67.18	67.00	-63	451	-13.94%
2019/08/01	0	0.00	6	68.68	68.30	-6	457	-1.31%
2019/07/30	0	0.00	8	69.50	67.80	-8	479	-1.67%
2019/07/26	5	69.42	17	69.22	69.00	-12	471	-2.55%
2019/07/24	0	0.00	25	73.29	73.70	-25	426	-5.86%
2019/07/23	0	0.00	23	71.71	71.70	-23	395	-5.81%
2019/07/18	0	0.00	3	70.90	70.60	-3	384	-0.78%
2019/07/17	0	0.00	1	71.20	71.20	-1	385	-0.26%
2019/07/16	0	0.00	18	71.53	71.30	-18	392	-4.58%
2019/07/15	2	71.20	9	71.37	71.60	-7	394	-1.77%
2019/07/12	0	0.00	10	70.03	70.30	-10	396	-2.52%
2019/07/11	0	0.00	12	70.28	70.20	-12	402	-2.98%
2019/07/10	0	0.00	17	69.83	70.30	-17	405	-4.20%
2019/07/09	0	0.00	20	69.30	69.40	-20	404	-4.95%
2019/07/08	0	0.00	35	69.78	69.60	-35	415	-8.43%
2019/07/05	43	69.30	35	69.09	69.50	8	435	1.84%
2019/07/04	0	0.00	30	69.24	69.10	-30	443	-6.77%
2019/07/03	0	0.00	29	67.60	67.60	-29	441	-6.57%
2019/07/02	0	0.00	31	67.88	68.00	-31	455	-6.80%
2019/07/01	0	0.00	19	67.42	67.80	-19	459	-4.13%
2019/06/28	0	0.00	130	66.51	66.40	-130	463	-28.04%	大賣/鉅額交易
2019/06/27	0	0.00	6	66.82	66.60	-6	467	-1.28%
2019/06/26	0	0.00	6	66.08	66.30	-6	475	-1.26%
2019/06/25	0	0.00	5	66.44	66.30	-5	496	-1.01%
2019/06/24	0	0.00	8	67.01	67.20	-8	525	-1.52%
2019/06/21	0	0.00	2	67.75	67.20	-2	536	-0.37%
2019/06/20	0	0.00	2	67.00	66.90	-2	552	-0.36%
2019/06/19	0	0.00	24	67.08	67.20	-24	569	-4.22%
2019/06/18	0	0.00	19	65.63	67.20	-19	587	-3.23%
2019/06/17	0	0.00	35	65.09	65.20	-35	591	-5.92%
2019/06/14	0	0.00	6	64.85	64.70	-6	611	-0.98%
2019/06/13	0	0.00	9	64.97	64.90	-9	631	-1.43%
2019/06/12	0	0.00	7	64.30	64.60	-7	637	-1.10%
2019/06/11	0	0.00	6	63.65	63.70	-6	654	-0.92%
2019/06/06	1	62.90	5	63.42	62.80	-4	685	-0.58%
2019/06/05	1	63.60	8	63.58	63.50	-7	695	-1.01%
2019/06/03	1	64.00	6	63.90	63.60	-5	767	-0.65%
2019/05/31	7	64.11	6	64.08	64.10	1	806	0.12%
2019/05/30	2	63.90	0	0.00	63.60	2	824	0.24%
2019/05/29	2	62.70	14	62.83	63.30	-12	910	-1.32%
2019/05/28	0	0.00	6	63.15	63.00	-6	933	-0.64%
2019/05/27	0	0.00	20	63.72	63.10	-20	952	-2.10%
2019/05/24	3	63.33	2	63.60	63.50	1	982	0.10%
2019/05/23	0	0.00	3	63.10	62.80	-3	1,012	-0.30%
2019/05/21	5	62.48	5	62.46	63.90	0	1,061	0.00%
2019/05/20	25	63.24	1	63.30	63.00	24	1,163	2.06%
2019/05/17	6	64.37	3	64.33	63.70	3	1,182	0.25%
2019/05/16	0	0.00	1	66.60	64.70	-1	1,192	-0.08%
2019/05/14	0	0.00	2	65.20	65.80	-2	1,240	-0.16%
2019/05/13	0	0.00	13	65.24	64.60	-13	1,250	-1.04%
2019/05/10	0	0.00	13	68.15	67.70	-13	1,262	-1.03%
2019/05/09	0	0.00	28	70.18	68.80	-28	1,279	-2.19%
2019/05/08	0	0.00	5	70.30	70.60	-5	1,314	-0.38%
2019/05/06	0	0.00	4	67.00	67.30	-4	1,339	-0.30%
2019/05/02	0	0.00	1	68.10	68.00	-1	1,364	-0.07%
2019/04/30	5	66.82	0	0.00	67.70	5	1,372	0.36%
2019/04/29	0	0.00	8	67.48	66.70	-8	1,397	-0.57%
2019/04/26	0	0.00	16	69.81	69.60	-16	1,401	-1.14%
2019/04/24	0	0.00	14	70.04	70.10	-14	1,441	-0.97%
2019/04/23	0	0.00	85	69.93	69.90	-85	1,492	-5.69%
2019/04/22	0	0.00	91	70.73	70.20	-91	1,507	-6.04%
2019/04/19	0	0.00	56	69.71	69.70	-56	1,524	-3.67%
2019/04/18	1	69.00	143	70.14	69.20	-142	1,579	-8.99%	大賣/鉅額交易
2019/04/17	7	71.90	74	71.86	71.80	-67	1,626	-4.12%
2019/04/16	5	71.44	11	71.47	72.00	-6	1,670	-0.36%
2019/04/15	23	70.90	11	70.76	71.20	12	1,672	0.72%
2019/04/12	0	0.00	27	70.67	70.20	-27	1,683	-1.60%
2019/04/10	6	70.90	36	70.85	70.70	-30	1,703	-1.76%
2019/04/09	0	0.00	36	72.11	72.00	-36	1,732	-2.08%
2019/04/08	2	71.50	102	71.44	71.60	-100	1,781	-5.61%	大賣/
2019/04/03	2	71.35	84	71.50	71.10	-82	1,782	-4.60%
2019/04/02	9	71.28	27	71.48	71.40	-18	1,797	-1.00%
2019/04/01	6	71.23	12	71.18	70.60	-6	1,793	-0.33%
2019/03/29	1	71.00	0	0.00	71.00	1	1,795	0.06%
2019/03/28	454	70.59	0	0.00	70.90	454	1,790	25.36%	大買/鉅額交易
2019/03/27	1	68.70	0	0.00	68.50	1	1,772	0.06%
2019/03/26	2	70.45	22	70.33	70.20	-20	1,742	-1.15%
2019/03/25	24	70.70	42	70.66	70.40	-18	1,737	-1.04%
2019/03/22	0	0.00	84	73.07	72.40	-84	1,722	-4.88%
2019/03/20	3	71.60	27	71.50	71.10	-24	1,703	-1.41%
2019/03/19	0	0.00	121	73.42	72.50	-121	1,685	-7.18%	大賣/鉅額交易
2019/03/18	12	73.80	17	74.05	74.50	-5	1,670	-0.30%
2019/03/15	8	72.44	0	0.00	72.40	8	1,663	0.48%
2019/03/13	15	73.49	1	73.10	73.20	14	1,639	0.85%
2019/03/12	5	74.30	0	0.00	73.40	5	1,628	0.31%
2019/03/11	8	72.98	0	0.00	72.70	8	1,613	0.50%
2019/03/08	18	72.89	0	0.00	73.00	18	1,609	1.12%
2019/03/07	10	73.03	13	71.50	71.50	-3	1,578	-0.19%
2019/03/06	6	76.42	0	0.00	74.10	6	1,542	0.39%
2019/03/05	45	76.33	0	0.00	77.30	45	1,516	2.97%
2019/03/04	9	77.33	132	77.33	76.60	-123	1,497	-8.22%	大賣/鉅額交易
2019/02/26	19	74.84	0	0.00	74.50	19	1,385	1.37%
2019/02/25	29	75.46	0	0.00	74.40	29	1,366	2.12%
2019/02/20	23	73.33	0	0.00	73.80	23	1,284	1.79%
2019/02/19	42	73.57	20	75.01	72.30	22	1,248	1.76%
2019/02/18	31	68.77	0	0.00	70.00	31	1,148	2.70%
2019/02/15	26	68.42	0	0.00	67.30	26	1,129	2.30%
2019/02/14	16	69.34	0	0.00	69.30	16	1,118	1.43%
2019/02/13	25	68.01	0	0.00	68.60	25	1,112	2.25%
2019/02/12	20	68.03	1	67.80	67.80	19	1,077	1.76%
2019/02/11	146	67.13	0	0.00	68.20	146	1,064	13.71%	大買/鉅額交易
2019/01/30	9	67.03	0	0.00	66.50	9	1,040	0.87%
2019/01/29	6	66.37	0	0.00	66.00	6	1,015	0.59%
2019/01/28	71	64.97	0	0.00	66.40	71	966	7.35%
2019/01/25	22	63.86	0	0.00	63.30	22	925	2.38%
2019/01/24	76	63.08	0	0.00	63.10	76	913	8.32%
2019/01/23	72	62.50	0	0.00	62.40	72	897	8.02%
2019/01/22	50	63.51	0	0.00	63.00	50	878	5.69%
2019/01/21	52	64.77	0	0.00	64.20	52	868	5.98%
2019/01/18	109	63.98	0	0.00	63.70	109	839	12.98%	大買/鉅額交易
2019/01/17	156	64.29	0	0.00	62.80	156	826	18.88%	大買/鉅額交易
2019/01/16	40	64.29	0	0.00	64.80	40	796	5.02%
2019/01/15	100	64.89	0	0.00	64.80	100	775	12.90%
2019/01/14	38	62.36	0	0.00	64.00	38	720	5.27%
2019/01/11	87	62.89	0	0.00	62.50	87	701	12.40%
2019/01/10	49	62.23	0	0.00	62.90	49	674	7.27%
2019/01/09	64	61.05	56	60.81	60.50	8	613	1.30%
2019/01/08	75	59.15	0	0.00	60.20	75	553	13.55%
2019/01/07	7	57.16	0	0.00	56.60	7	502	1.39%
2019/01/04	134	55.92	0	0.00	56.40	134	493	27.13%	大買/鉅額交易
2019/01/03	137	58.47	26	58.59	56.50	111	483	22.96%	大買/鉅額交易
2019/01/02	91	58.96	0	0.00	59.20	91	439	20.70%
2018/12/28	0	0.00	39	58.63	58.60	-39	426	-9.15%
2018/12/25	4	57.10	0	0.00	56.20	4	311	1.28%
2018/12/24	2	55.80	0	0.00	55.80	2	289	0.69%
2018/12/21	9	54.19	0	0.00	54.30	9	273	3.29%
2018/12/20	3	53.00	0	0.00	52.90	3	269	1.11%
2018/12/19	4	53.53	0	0.00	53.70	4	265	1.51%
2018/12/18	10	53.52	0	0.00	53.30	10	261	3.82%
2018/12/17	15	55.06	0	0.00	54.40	15	255	5.88%
2018/12/13	1	53.20	0	0.00	54.70	1	240	0.42%
2018/12/12	4	53.30	0	0.00	53.30	4	218	1.83%
2018/12/07	2	50.65	0	0.00	51.00	2	190	1.05%
2018/12/05	7	51.30	0	0.00	51.60	7	181	3.86%
2018/12/04	8	52.60	0	0.00	51.90	8	182	4.38%
2018/11/29	1	51.10	0	0.00	50.80	1	171	0.58%
2018/11/27	3	49.38	0	0.00	49.50	3	154	1.94%
2018/11/26	1	49.15	0	0.00	49.25	1	154	0.65%
2018/11/22	1	49.25	0	0.00	49.00	1	155	0.64%
2018/11/21	2	49.30	0	0.00	49.20	2	153	1.30%
2018/11/20	1	49.75	0	0.00	49.55	1	154	0.65%
2018/11/19	2	49.73	0	0.00	49.65	2	152	1.31%
2018/11/16	7	49.25	0	0.00	49.25	7	155	4.50%
2018/11/15	9	49.14	0	0.00	49.25	9	154	5.81%
2018/11/14	3	48.77	0	0.00	48.70	3	150	1.99%
2018/11/13	6	48.08	0	0.00	48.70	6	149	4.00%
2018/10/31	0	0.00	1	42.45	42.80	-1	201	-0.50%
2018/10/30	1	42.05	0	0.00	42.05	1	213	0.47%
2018/10/25	0	0.00	1	42.45	42.40	-1	332	-0.30%
2018/10/19	0	0.00	4	42.80	42.70	-4	356	-1.12%
2018/10/18	0	0.00	3	43.00	43.10	-3	359	-0.83%
2018/10/17	1	43.00	0	0.00	42.95	1	362	0.28%
2018/10/16	0	0.00	34	42.39	42.50	-34	365	-9.31%
2018/10/15	0	0.00	20	42.48	42.20	-20	365	-5.48%
2018/10/12	1	41.60	4	42.14	42.70	-3	364	-0.82%
2018/10/11	0	0.00	39	42.37	41.80	-39	369	-10.55%
2018/10/09	0	0.00	6	45.95	46.10	-6	364	-1.65%
2018/10/08	0	0.00	7	45.30	45.40	-7	364	-1.92%
2018/10/05	1	45.35	16	45.94	45.35	-15	363	-4.13%
2018/10/04	1	46.75	4	46.74	46.75	-3	359	-0.83%
2018/10/03	0	0.00	9	46.71	47.00	-9	361	-2.49%
2018/10/02	1	47.35	4	47.39	47.35	-3	359	-0.83%
2018/10/01	1	47.10	2	47.13	47.10	-1	360	-0.28%
2018/09/28	0	0.00	3	47.02	47.20	-3	361	-0.83%
2018/09/27	0	0.00	3	47.05	47.20	-3	362	-0.83%
2018/09/26	1	47.30	1	47.20	47.30	0	363	0.00%
2018/09/21	0	0.00	4	46.83	46.90	-4	364	-1.10%
2018/09/20	0	0.00	9	46.90	46.80	-9	364	-2.47%
2018/09/19	0	0.00	1	47.30	47.30	-1	365	-0.27%
2018/09/18	0	0.00	2	47.18	47.20	-2	364	-0.55%
2018/09/17	0	0.00	1	47.40	47.55	-1	365	-0.27%
2018/09/14	2	47.48	1	47.25	47.65	1	366	0.27%
2018/09/12	1	47.00	3	47.10	47.00	-2	367	-0.54%
2018/09/11	2	47.43	5	47.20	47.25	-3	367	-0.82%
2018/09/10	5	47.09	12	47.38	47.05	-7	368	-1.90%
2018/09/07	1	48.45	7	48.93	48.45	-6	365	-1.64%
2018/09/06	0	0.00	1	49.60	49.65	-1	362	-0.28%
2018/09/05	0	0.00	2	49.85	49.80	-2	365	-0.55%
2018/09/04	0	0.00	1	49.90	50.00	-1	366	-0.27%
2018/09/03	0	0.00	7	49.81	49.50	-7	370	-1.89%
2018/08/28	1	50.20	2	50.20	50.20	-1	383	-0.26%
2018/08/27	5	50.12	4	49.95	50.30	1	384	0.26%
2018/08/24	1	49.90	2	50.50	49.90	-1	382	-0.26%
2018/08/23	1	50.70	0	0.00	50.70	1	382	0.26%
2018/08/22	0	0.00	5	49.49	50.00	-5	379	-1.32%
2018/08/21	1	49.95	3	49.83	49.95	-2	378	-0.53%
2018/08/20	0	0.00	8	49.67	49.85	-8	378	-2.11%
2018/08/16	0	0.00	3	49.42	50.20	-3	372	-0.81%
2018/08/14	0	0.00	3	49.93	50.30	-3	366	-0.82%
2018/08/02	9	53.64	1	53.00	54.10	8	282	2.84%
2018/08/01	8	52.31	0	0.00	54.30	8	257	3.10%
2018/07/31	7	49.64	0	0.00	49.80	7	177	3.94%
2018/07/30	3	48.20	0	0.00	48.00	3	162	1.84%
2018/07/27	0	0.00	5	47.98	48.10	-5	161	-3.10%
2018/07/26	0	0.00	7	47.86	47.90	-7	159	-4.38%
2018/07/25	0	0.00	7	49.84	49.70	-7	149	-4.68%
2018/07/24	0	0.00	8	49.69	49.70	-8	144	-5.54%
2018/07/23	0	0.00	7	49.95	49.65	-7	140	-4.97%
2018/07/17	2	49.55	0	0.00	49.65	2	132	1.51%
2018/07/16	2	49.55	0	0.00	49.50	2	131	1.52%
2018/07/10	4	49.41	0	0.00	49.50	4	130	3.06%
2018/07/09	2	49.28	0	0.00	49.25	2	132	1.51%
2018/07/04	3	49.15	0	0.00	49.40	3	138	2.17%
2018/06/29	5	49.67	0	0.00	49.80	5	140	3.55%
2018/06/28	7	49.56	0	0.00	49.50	7	140	4.97%
2018/06/27	1	49.80	0	0.00	49.80	1	142	0.70%
2018/06/26	5	49.32	0	0.00	49.45	5	143	3.49%
2018/06/25	3	49.80	0	0.00	49.85	3	145	2.06%
2018/06/19	8	50.55	0	0.00	50.40	8	158	5.06%
2018/06/15	0	0.00	3	50.33	50.30	-3	158	-1.89%
2018/06/01	0	0.00	2	48.35	48.30	-2	270	-0.74%
2018/05/30	2	47.98	0	0.00	47.95	2	270	0.74%
2018/05/29	3	48.13	0	0.00	48.20	3	271	1.11%
2018/05/28	3	47.80	0	0.00	47.80	3	272	1.10%
2018/04/24	0	0.00	1	48.35	47.55	-1	298	-0.34%
2018/04/23	0	0.00	3	49.10	48.55	-3	296	-1.01%
2018/04/19	0	0.00	1	50.00	50.00	-1	297	-0.34%
2018/04/11	0	0.00	1	51.30	50.80	-1	298	-0.33%
2018/03/30	0	0.00	8	53.15	53.00	-8	289	-2.76%
2018/03/28	11	53.38	0	0.00	53.70	11	287	3.83%
2018/03/27	8	53.86	0	0.00	53.70	8	284	2.81%
2018/03/26	10	53.24	0	0.00	53.70	10	282	3.54%
2018/03/22	2	52.90	0	0.00	53.10	2	276	0.72%
2018/03/20	2	53.60	0	0.00	53.60	2	270	0.74%
2018/03/05	4	49.53	0	0.00	49.70	4	151	2.63%
2018/02/22	0	0.00	2	47.45	47.65	-2	152	-1.31%
2018/02/21	0	0.00	1	46.95	47.35	-1	153	-0.65%
2018/02/12	0	0.00	3	46.02	46.10	-3	154	-1.95%
2018/02/08	0	0.00	3	47.00	47.00	-3	150	-2.00%
2018/02/07	0	0.00	12	47.91	47.55	-12	148	-8.10%
2018/02/02	34	50.05	2	49.80	50.00	32	158	20.16%
2018/02/01	0	0.00	1	50.30	50.00	-1	168	-0.59%
2018/01/31	20	49.86	0	0.00	49.90	20	171	11.63%
2018/01/30	0	0.00	6	50.37	50.20	-6	171	-3.50%
2018/01/26	1	50.60	2	50.70	50.40	-1	170	-0.58%
2018/01/25	7	51.01	6	50.90	50.70	1	171	0.58%
2018/01/24	18	51.09	0	0.00	51.00	18	171	10.50%
2018/01/23	6	50.98	5	50.82	50.80	1	171	0.58%
2018/01/22	6	50.62	3	50.43	50.60	3	171	1.75%
2018/01/19	5	50.74	2	50.65	50.60	3	170	1.76%
2018/01/18	18	50.78	0	0.00	50.50	18	172	10.43%
2018/01/17	0	0.00	7	50.63	50.60	-7	174	-4.02%
2018/01/16	0	0.00	4	50.68	50.70	-4	179	-2.23%
2018/01/15	0	0.00	5	50.34	50.20	-5	179	-2.78%
2018/01/11	0	0.00	4	50.13	50.10	-4	182	-2.19%
2018/01/10	0	0.00	5	50.30	50.20	-5	182	-2.73%
2018/01/09	0	0.00	9	50.59	50.80	-9	184	-4.89%
2018/01/08	8	52.30	1	52.50	51.90	7	180	3.87%
2018/01/05	2	52.55	0	0.00	52.40	2	181	1.10%
2018/01/03	7	52.01	0	0.00	52.00	7	182	3.83%
2018/01/02	7	51.43	0	0.00	51.70	7	187	3.73%