乙盛-KY (5243)-群益金鼎-海山券商分點個股進出

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

乙盛-KY

(5243)

可現股當沖

股價
59.4
漲跌
▲0.2
漲幅
+0.34%
成交量
808張
產業
上市光電類股
448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

乙盛-KY (5243)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/05/31	1	59.50	0	0.00	59.40	1	2,001	0.05%
2024/05/30	1	59.40	5	59.50	59.20	-4	1,994	-0.20%
2024/05/29	5	61.30	0	0.00	60.40	5	1,988	0.25%
2024/05/24	0	0.00	1	57.00	57.00	-1	1,869	-0.05%
2024/05/22	1	57.80	3	58.20	57.70	-2	1,877	-0.11%
2024/05/21	0	0.00	1	57.20	57.50	-1	1,862	-0.05%
2024/05/20	0	0.00	1	57.20	56.80	-1	1,861	-0.05%
2024/05/17	2	56.50	0	0.00	56.60	2	1,860	0.11%
2024/05/15	1	56.50	0	0.00	56.90	1	1,869	0.05%
2024/05/13	1	57.00	0	0.00	57.00	1	1,879	0.05%
2024/05/10	0	0.00	3	57.63	57.80	-3	1,881	-0.16%
2024/05/09	0	0.00	1	57.60	57.30	-1	1,876	-0.05%
2024/05/08	0	0.00	4	57.35	56.70	-4	1,863	-0.21%
2024/05/07	2	56.60	3	57.07	56.80	-1	1,861	-0.05%
2024/05/06	1	56.80	2	56.80	56.20	-1	1,851	-0.05%
2024/05/03	2	55.60	1	56.80	55.60	1	1,847	0.05%
2024/05/02	2	55.80	0	0.00	55.90	2	1,845	0.11%
2024/04/30	2	56.95	1	57.40	56.00	1	1,843	0.05%
2024/04/24	0	0.00	2	56.10	56.30	-2	1,810	-0.11%
2024/04/19	2	54.80	4	53.30	54.10	-2	1,783	-0.11%
2024/04/17	2	56.80	0	0.00	56.10	2	1,744	0.11%
2024/04/16	3	57.03	67	57.37	56.00	-64	1,742	-3.67%
2024/04/15	2	59.80	0	0.00	59.00	2	1,715	0.12%
2024/04/12	1	60.50	2	60.25	61.40	-1	1,701	-0.06%
2024/04/11	67	60.99	4	60.58	59.90	63	1,652	3.81%
2024/04/10	0	0.00	1	58.50	58.10	-1	1,555	-0.06%
2024/04/09	5	57.60	0	0.00	57.80	5	1,550	0.32%
2024/04/08	1	57.70	0	0.00	58.00	1	1,543	0.06%
2024/04/03	2	58.55	0	0.00	58.10	2	1,542	0.13%
2024/04/02	0	0.00	3	60.33	59.50	-3	1,524	-0.20%
2024/04/01	0	0.00	5	59.84	59.30	-5	1,510	-0.33%
2024/03/29	5	59.70	3	59.23	59.40	2	1,497	0.13%
2024/03/28	11	61.37	9.5	60.98	60.30	1.5	1,447	0.10%
2024/03/27	3.5	58.79	12	58.74	59.60	-8.5	1,256	-0.68%
2024/03/26	2	56.60	4	57.40	55.90	-2	1,146	-0.17%
2024/03/25	5	58.04	1	57.70	57.60	4	1,127	0.35%
2024/03/22	0	0.00	3	58.30	58.20	-3	1,123	-0.27%
2024/03/21	5	57.18	15	56.89	57.40	-10	1,086	-0.92%
2024/03/20	11	57.86	6	56.93	56.90	5	1,058	0.47%
2024/03/19	12	57.90	2	57.50	57.70	10	1,005	0.99%
2024/03/18	7	58.39	2	58.40	58.40	5	986	0.51%
2024/03/15	20	58.97	23	60.38	58.80	-3	952	-0.31%
2024/03/14	7	58.13	5	57.20	57.20	2	826	0.24%
2024/03/13	30	62.22	31	60.51	60.50	-1	783	-0.13%
2024/03/12	3	58.27	15	57.77	60.00	-12	591	-2.03%
2024/03/11	0	0.00	1	54.80	54.60	-1	492	-0.20%
2024/03/04	1	55.40	0	0.00	55.10	1	480	0.21%
2024/03/01	2	54.85	0	0.00	54.70	2	475	0.42%
2024/02/27	0	0.00	7	55.50	55.00	-7	479	-1.46%
2024/02/26	7	55.36	0	0.00	55.20	7	484	1.45%
2024/02/23	0	0.00	31	56.75	55.50	-31	484	-6.40%
2024/02/22	34	55.99	1	56.30	55.80	33	475	6.94%
2024/02/20	3	55.20	0	0.00	55.30	3	495	0.61%
2024/02/19	0	0.00	25	55.50	55.80	-25	493	-5.06%
2024/02/16	25	55.03	15	54.25	55.30	10	491	2.03%
2024/02/15	15	53.33	0	0.00	53.60	15	489	3.07%
2024/01/31	5	55.80	0	0.00	56.00	5	463	1.08%
2024/01/30	2	55.70	0	0.00	56.30	2	462	0.43%
2024/01/08	0	0.00	2	59.20	58.70	-2	490	-0.41%
2023/12/27	0	0.00	1	60.80	60.70	-1	517	-0.19%
2023/12/22	0	0.00	1	59.80	59.50	-1	531	-0.19%
2023/12/20	1	60.00	0	0.00	60.20	1	535	0.19%
2023/12/14	2	60.40	0	0.00	60.30	2	582	0.34%
2023/12/11	2	60.60	0	0.00	60.50	2	608	0.33%
2023/12/08	5	60.50	2	61.30	61.30	3	615	0.49%
2023/12/06	1	60.30	0	0.00	60.40	1	616	0.16%
2023/12/04	0	0.00	2	61.65	61.80	-2	632	-0.32%
2023/11/30	1	60.60	0	0.00	60.70	1	644	0.16%
2023/11/29	0	0.00	1	60.60	60.60	-1	666	-0.15%
2023/11/28	1	60.90	1	60.50	60.50	0	677	0.00%
2023/11/27	2	59.95	0	0.00	59.50	2	689	0.29%
2023/11/24	0	0.00	1	60.40	60.40	-1	696	-0.14%
2023/11/22	0	0.00	1	61.20	60.50	-1	721	-0.14%
2023/11/21	0	0.00	1	60.50	60.20	-1	746	-0.13%
2023/11/17	0	0.00	2	60.10	60.50	-2	761	-0.26%
2023/11/10	0	0.00	2	57.90	57.20	-2	809	-0.25%
2023/11/08	2	58.00	0	0.00	57.80	2	836	0.24%
2023/11/06	0	0.00	2	58.40	58.70	-2	872	-0.23%
2023/11/03	0	0.00	3	57.93	57.70	-3	898	-0.33%
2023/10/31	7	56.97	1	59.10	56.60	6	971	0.62%
2023/10/26	1	58.10	1	57.40	57.40	0	1,019	0.00%
2023/10/24	1	58.20	0	0.00	58.40	1	1,040	0.10%
2023/10/20	0	0.00	1.1	58.02	58.60	-1.1	1,134	-0.10%
2023/10/18	0	0.00	1	59.60	59.60	-1	1,187	-0.08%
2023/10/17	1	60.60	0	0.00	60.70	1	1,191	0.08%
2023/10/13	2	60.80	0	0.00	60.80	2	1,236	0.16%
2023/10/12	0	0.00	3	61.27	61.30	-3	1,261	-0.24%
2023/10/11	5	60.20	0	0.00	59.70	5	1,275	0.39%
2023/10/06	3	64.07	0	0.00	63.60	3	1,269	0.24%
2023/10/03	0	0.00	1	64.80	64.20	-1	1,462	-0.07%
2023/10/02	1	64.80	0	0.00	64.60	1	1,508	0.07%
2023/09/21	0	0.00	0	64.30	64.30	0	1,975	0.00%
2023/09/20	1	66.50	0	0.00	66.30	1	1,967	0.05%
2023/09/19	2	66.75	1	67.58	66.80	1	2,014	0.05%
2023/09/18	0	0.00	1	67.30	66.80	-1	2,015	-0.05%
2023/09/15	0	0.00	1	67.40	67.00	-1	2,036	-0.05%
2023/09/14	0	0.00	2	67.50	68.00	-2	2,050	-0.10%
2023/09/13	0	67.10	1	67.20	66.50	-1	2,070	-0.05%
2023/09/12	0	66.00	0	0.00	65.80	0	2,091	0.00%
2023/09/08	1	66.60	0	0.00	66.10	1	2,235	0.04%
2023/09/07	3	67.57	1	69.20	67.30	2	2,302	0.09%
2023/09/06	0	0.00	3	67.77	67.70	-3	2,354	-0.13%
2023/09/04	1	66.70	2	66.75	66.30	-1	2,485	-0.04%
2023/09/01	2	66.05	1	65.80	65.60	1	2,544	0.04%
2023/08/31	0	0.00	3	65.37	65.50	-3	2,592	-0.12%
2023/08/29	1	62.50	0	0.00	63.20	1	2,796	0.04%
2023/08/25	0	0.00	2	66.15	65.90	-2	3,340	-0.06%
2023/08/24	2	65.30	0	0.00	65.20	2	3,503	0.06%
2023/08/23	0	0.00	0	65.10	64.90	0	3,571	0.00%
2023/08/22	2	64.50	2	64.70	64.50	0	3,776	0.00%
2023/08/21	3	66.00	1	67.30	65.90	2	4,083	0.05%
2023/08/18	2	66.45	1	67.40	66.30	1	4,199	0.02%
2023/08/17	0	0.00	2	66.70	67.20	-2	4,394	-0.05%
2023/08/16	2	66.20	0	0.00	66.00	2	5,079	0.04%
2023/08/15	3	65.80	2	66.60	66.00	1	5,581	0.02%
2023/08/14	2	65.00	0	0.00	65.60	2	5,668	0.04%
2023/08/11	1	66.60	0	0.00	66.20	1	5,764	0.02%
2023/08/08	3	69.50	0	0.00	68.50	3	5,748	0.05%
2023/08/07	0	0.00	1	71.30	71.40	-1	5,718	-0.02%
2023/08/02	2	70.25	0	0.00	70.50	2	5,716	0.03%
2023/08/01	1	72.00	1	71.50	72.00	0	5,696	0.00%
2023/07/31	1.2	71.75	0	0.00	71.40	1.2	5,695	0.02%
2023/07/27	0.3	72.50	0	0.00	72.40	0.3	5,682	0.01%
2023/07/26	7	72.00	0	0.00	71.50	7	5,680	0.12%
2023/07/25	1	74.30	0	0.00	73.30	1	5,664	0.02%
2023/07/24	1	71.10	1	70.40	72.80	0	5,619	0.00%
2023/07/21	0	0.00	2	71.80	72.10	-2	5,602	-0.04%
2023/07/19	0	0.00	0.1	71.50	71.90	-0.1	5,664	0.00%
2023/07/18	10	74.30	0	0.00	73.20	10	5,800	0.17%
2023/07/17	1	76.20	0	0.00	75.30	1	6,004	0.02%
2023/07/14	0	0.00	1	74.70	74.70	-1	6,185	-0.02%
2023/07/13	1	75.60	15	74.89	74.50	-14	6,208	-0.23%
2023/07/12	17.4	74.65	1	74.60	74.60	16.4	6,193	0.26%
2023/07/11	0	0.00	1	74.50	74.50	-1	6,192	-0.02%
2023/07/10	3	76.27	6	75.60	75.00	-3	6,172	-0.05%
2023/07/07	2	80.35	2	81.00	79.90	0	6,082	0.00%
2023/07/06	6	83.92	5.3	83.94	82.00	0.7	6,093	0.01%
2023/07/05	6	86.27	1.5	85.50	84.40	4.5	6,027	0.08%
2023/07/04	10.9	82.56	0	0.00	83.40	10.9	5,876	0.19%
2023/07/03	0.1	80.90	0	0.00	80.60	0.1	5,771	0.00%
2023/06/27	9	79.04	0	79.50	79.00	9	6,225	0.14%
2023/06/21	0	0.00	5	83.30	83.10	-5	6,219	-0.08%
2023/06/20	7	81.60	1.2	81.58	81.90	5.8	6,199	0.09%
2023/06/19	1.1	82.98	5	83.00	82.70	-3.9	6,182	-0.06%
2023/06/16	0	0.00	1	82.80	82.50	-1	6,149	-0.02%
2023/06/15	6	81.35	0	0.00	83.00	6	6,121	0.10%
2023/06/14	14	82.69	5	82.90	82.30	9	6,077	0.15%
2023/06/13	10.1	85.08	4	86.10	84.40	6.1	5,998	0.10%
2023/06/12	2	85.55	1	86.00	84.60	1	5,927	0.02%
2023/06/09	2	86.05	2	85.60	85.50	0	5,863	0.00%
2023/06/08	14	84.85	1	85.00	84.10	13	5,799	0.22%
2023/06/07	6	86.85	0	0.00	86.70	6	5,738	0.10%
2023/06/06	0	0.00	1	88.00	87.90	-1	5,686	-0.02%
2023/06/05	0.1	90.50	2	88.95	88.70	-1.9	5,666	-0.03%
2023/06/02	3	89.60	3	89.60	89.60	0	5,592	0.00%
2023/06/01	16	89.29	15	89.44	89.30	1	5,486	0.02%
2023/05/31	8.1	88.55	19	89.05	88.90	-10.9	5,347	-0.20%
2023/05/30	13	86.15	17	86.13	83.70	-4	4,920	-0.08%
2023/05/29	3	84.10	3	84.20	83.70	0	4,738	0.00%
2023/05/26	16	84.84	2.3	83.27	82.60	13.7	4,676	0.29%
2023/05/25	5	85.66	18	87.18	86.80	-13	4,519	-0.29%
2023/05/24	8	83.23	20	83.60	83.80	-12	4,189	-0.29%
2023/05/23	10	82.83	19	83.27	83.00	-9	4,085	-0.22%
2023/05/22	96	80.18	104.7	80.91	82.50	-8.7	3,887	-0.22%	大賣/
2023/05/19	1	74.00	19	77.14	77.80	-18	3,202	-0.56%
2023/05/17	0	0.00	5	70.14	70.40	-5	2,618	-0.19%
2023/05/16	0	0.00	2	67.40	67.50	-2	2,507	-0.08%
2023/05/15	1	65.10	1	65.90	65.80	0	2,477	0.00%
2023/05/12	1	64.70	1	65.50	65.80	0	2,477	0.00%
2023/05/11	4	66.33	2	65.90	65.10	2	2,476	0.08%
2023/05/10	0	0.00	1	66.00	65.90	-1	2,463	-0.04%
2023/05/09	0	0.00	15	64.71	65.50	-15	2,485	-0.60%
2023/05/05	0	0.00	1	66.60	66.40	-1	2,482	-0.04%
2023/05/04	0	0.00	3	65.50	65.90	-3	2,489	-0.12%
2023/05/03	0	0.00	3	66.30	65.50	-3	2,502	-0.12%
2023/05/02	2	65.75	0	0.00	66.00	2	2,513	0.08%
2023/04/27	2	64.50	1	64.50	64.40	1	2,531	0.04%
2023/04/26	0	0.00	4	64.90	65.20	-4	2,512	-0.16%
2023/04/25	4	64.30	0	0.00	63.80	4	2,500	0.16%
2023/04/24	5	66.38	0	0.00	65.90	5	2,452	0.20%
2023/04/21	15	69.03	6	69.12	67.00	9	2,405	0.37%
2023/04/20	19	71.84	9	72.90	71.40	10	2,254	0.44%
2023/04/19	22	71.40	22	72.60	69.80	0	2,016	0.00%
2023/04/18	1	66.90	2	67.90	68.20	-1	1,813	-0.06%
2023/04/14	3	67.63	2	66.90	66.90	1	1,750	0.06%
2023/04/13	5	66.80	0	0.00	66.60	5	1,713	0.29%
2023/04/12	5	66.70	1	66.80	66.70	4	1,685	0.24%
2023/04/11	2	67.20	1	67.10	66.70	1	1,672	0.06%
2023/04/10	0	0.00	102	65.93	66.00	-102	1,625	-6.28%	大賣/鉅額交易
2023/04/07	17	65.18	0	0.00	65.10	17	1,595	1.07%
2023/04/06	0	0.00	1	66.20	65.90	-1	1,565	-0.06%
2023/03/31	10	66.55	15	65.85	65.80	-5	1,537	-0.33%
2023/03/30	120	65.92	15	66.01	66.10	105	1,499	7.00%	大買/鉅額交易
2023/03/29	6	67.20	16	67.06	67.10	-10	1,398	-0.72%
2023/03/28	0	0.00	13	64.01	63.50	-13	1,103	-1.18%
2023/03/27	0	0.00	1	63.40	63.20	-1	1,071	-0.09%
2023/03/24	0	0.00	2	63.90	64.40	-2	1,047	-0.19%
2023/03/17	0	0.00	1	62.30	62.10	-1	1,029	-0.10%
2023/03/16	10	60.25	0	0.00	60.20	10	1,031	0.97%
2023/03/13	5	60.86	0	0.00	61.50	5	1,218	0.41%
2023/03/10	6	61.35	1	62.50	61.50	5	1,472	0.34%
2023/03/09	7	63.10	0	0.00	63.00	7	1,498	0.47%
2023/03/07	0	0.00	5	64.00	63.70	-5	1,467	-0.34%
2023/03/06	0	0.00	4	63.20	63.50	-4	1,445	-0.28%
2023/03/03	1	62.40	0	0.00	62.30	1	1,433	0.07%
2023/03/02	5	62.20	2	62.50	62.20	3	1,434	0.21%
2023/03/01	1	62.60	0	0.00	62.60	1	1,437	0.07%
2023/02/24	2	62.50	0	0.00	62.50	2	1,436	0.14%
2023/02/23	0	0.00	18	62.87	63.20	-18	1,471	-1.22%
2023/02/22	10	61.45	0	0.00	61.40	10	1,435	0.70%
2023/02/21	0	0.00	12	62.59	62.50	-12	1,448	-0.83%
2023/02/20	2	62.00	3	61.97	61.80	-1	1,444	-0.07%
2023/02/17	1	61.30	0	0.00	61.50	1	1,446	0.07%
2023/02/16	2	62.30	0	0.00	62.00	2	1,457	0.14%
2023/02/10	11	61.21	1	61.80	61.00	10	1,549	0.65%
2023/02/09	1	61.50	0	0.00	61.50	1	1,564	0.06%
2023/02/08	2	61.40	1	61.70	61.30	1	1,570	0.06%
2023/02/07	1	61.60	10	62.25	61.50	-9	1,562	-0.58%
2023/02/06	0	0.00	11	61.56	61.70	-11	1,547	-0.71%
2023/02/03	2	60.70	2	61.80	60.80	0	1,539	0.00%
2023/02/01	0	0.00	2	61.20	61.00	-2	1,533	-0.13%
2023/01/31	0	0.00	15	60.93	60.80	-15	1,556	-0.96%
2023/01/30	1	60.20	2	60.30	60.10	-1	1,559	-0.06%
2023/01/13	2	57.10	0	0.00	57.00	2	1,627	0.12%
2022/12/30	3	57.80	3	57.50	57.50	0	2,359	0.00%
2022/12/29	0	0.00	2	57.10	57.30	-2	2,461	-0.08%
2022/12/27	2	59.20	0	0.00	59.10	2	2,645	0.08%
2022/12/22	5	59.10	0	0.00	59.00	5	2,724	0.18%
2022/12/14	1	61.00	0	0.00	61.30	1	2,748	0.04%
2022/12/09	2	61.25	0	0.00	60.90	2	2,751	0.07%
2022/12/07	1	62.50	0	0.00	61.90	1	2,730	0.04%
2022/12/06	0	0.00	3	63.83	63.70	-3	2,716	-0.11%
2022/12/05	14	64.91	13	65.67	65.00	1	2,693	0.04%
2022/12/02	8	64.38	13	65.14	64.60	-5	2,615	-0.19%
2022/12/01	1	60.60	3	61.33	61.30	-2	2,369	-0.08%
2022/11/30	0	0.00	11	60.23	59.80	-11	2,338	-0.47%
2022/11/29	0	0.00	3	58.80	59.60	-3	2,363	-0.13%
2022/11/28	2	58.10	0	0.00	58.10	2	2,366	0.08%
2022/11/24	0	0.00	1	58.20	58.30	-1	2,486	-0.04%
2022/11/23	1	58.00	0	0.00	57.70	1	2,497	0.04%
2022/11/22	10	57.70	0	0.00	57.60	10	2,541	0.39%
2022/11/21	4	58.00	3	57.87	57.80	1	2,580	0.04%
2022/11/18	1	60.30	1	61.50	60.20	0	2,545	0.00%
2022/11/17	0	0.00	2	61.50	61.40	-2	2,534	-0.08%
2022/11/16	2	60.70	0	0.00	60.40	2	2,519	0.08%
2022/11/15	0	0.00	1	61.30	61.20	-1	2,518	-0.04%
2022/11/11	0	0.00	2	60.65	60.20	-2	2,513	-0.08%
2022/11/09	1	60.90	1	61.40	60.70	0	2,498	0.00%
2022/11/08	1	60.70	1	61.50	60.60	0	2,481	0.00%
2022/11/07	2	60.35	0	0.00	60.70	2	2,465	0.08%
2022/11/04	1	60.40	0	0.00	60.30	1	2,498	0.04%
2022/11/02	1	59.60	1	60.00	60.00	0	2,527	0.00%
2022/11/01	1	59.40	0	0.00	59.10	1	2,530	0.04%
2022/10/31	2	59.35	0	0.00	58.90	2	2,540	0.08%
2022/10/27	1	58.60	0	0.00	60.40	1	2,593	0.04%
2022/10/24	1	61.00	0	0.00	60.40	1	2,673	0.04%
2022/10/21	1	60.10	21	61.05	60.40	-20	2,662	-0.75%
2022/10/20	23	59.26	2	60.40	59.50	21	2,674	0.79%
2022/10/19	15	62.45	1	61.00	61.00	14	2,741	0.51%
2022/10/18	14	63.50	1	65.10	63.00	13	2,882	0.45%
2022/10/17	1	64.30	23	64.10	65.50	-22	2,872	-0.77%
2022/10/14	3	62.27	0	0.00	63.80	3	2,784	0.11%
2022/10/13	11	61.44	0	0.00	59.80	11	2,724	0.40%
2022/10/12	21	62.24	0	0.00	63.30	21	2,674	0.79%
2022/10/11	0	0.00	1	64.90	63.70	-1	2,671	-0.04%
2022/10/07	2	64.45	3	64.60	65.40	-1	2,647	-0.04%
2022/10/06	2	64.30	14	64.14	64.50	-12	2,632	-0.46%
2022/10/05	6	63.85	29	64.18	63.30	-23	2,561	-0.90%
2022/10/04	9	61.46	13	61.66	61.80	-4	2,425	-0.16%
2022/10/03	2	59.60	0	0.00	58.50	2	2,422	0.08%
2022/09/29	1	59.10	2	59.50	59.60	-1	2,420	-0.04%
2022/09/28	0	0.00	1	57.70	56.20	-1	2,390	-0.04%
2022/09/27	2	56.80	0	0.00	57.60	2	2,376	0.08%
2022/09/19	0	0.00	6	61.90	61.60	-6	2,596	-0.23%
2022/09/16	1	62.40	0	0.00	62.30	1	2,643	0.04%
2022/09/15	10	63.99	0	0.00	63.20	10	2,642	0.38%
2022/09/14	1	62.60	1	64.00	64.30	0	2,635	0.00%
2022/09/13	0	0.00	1	64.40	64.60	-1	2,640	-0.04%
2022/09/12	0	0.00	1	64.10	64.10	-1	2,644	-0.04%
2022/09/08	1	63.80	3	63.33	64.20	-2	2,648	-0.08%
2022/09/07	0	0.00	1	61.80	61.80	-1	2,624	-0.04%
2022/09/05	1	63.30	11	61.61	61.70	-10	2,630	-0.38%
2022/09/02	1	63.20	2	63.50	63.50	-1	2,610	-0.04%
2022/09/01	14	64.78	3	64.37	63.40	11	2,615	0.42%
2022/08/31	6	62.08	3	61.97	63.00	3	2,545	0.12%
2022/08/30	3	62.77	0	0.00	62.60	3	2,556	0.12%
2022/08/29	1	63.00	0	0.00	62.60	1	2,551	0.04%
2022/08/26	4	67.50	2	68.75	66.60	2	2,521	0.08%
2022/08/25	2	68.00	1	68.60	69.00	1	2,506	0.04%
2022/08/24	1	67.70	0	0.00	67.30	1	2,589	0.04%
2022/08/22	3	67.90	0	0.00	68.10	3	2,785	0.11%
2022/08/19	0	0.00	3	69.37	68.30	-3	2,888	-0.10%
2022/08/18	3	68.93	1	69.20	69.00	2	2,980	0.07%
2022/08/17	3	68.97	0	0.00	68.70	3	3,035	0.10%
2022/08/11	5	69.44	5	69.08	68.20	0	3,030	0.00%
2022/08/05	0	0.00	1	67.00	66.80	-1	2,946	-0.03%
2022/08/04	1	66.00	0	0.00	66.00	1	2,946	0.03%
2022/08/03	3	66.80	4	67.38	67.50	-1	2,905	-0.03%
2022/08/02	2	66.95	1	67.90	67.10	1	2,879	0.03%
2022/08/01	3	69.80	0	0.00	69.40	3	2,827	0.11%
2022/07/28	4	70.98	0	0.00	71.00	4	2,767	0.14%
2022/07/27	0	0.00	0.2	70.20	71.50	-0.2	2,773	-0.01%
2022/07/26	6	70.70	5	70.70	69.90	1	2,721	0.04%
2022/07/25	9	69.59	16	70.30	71.10	-7	2,612	-0.27%
2022/07/22	7	68.43	9	69.23	68.90	-2	2,404	-0.08%
2022/07/20	3	67.70	4	67.23	67.20	-1	2,274	-0.04%
2022/07/19	2	67.40	2	67.95	68.00	0	2,266	0.00%
2022/07/18	10	67.38	10	67.49	67.30	0	2,283	0.00%
2022/07/15	3	66.50	3	66.70	66.70	0	2,409	0.00%
2022/07/14	0	0.00	3	65.90	66.70	-3	2,564	-0.12%
2022/07/13	3	65.83	1	65.40	65.40	2	2,550	0.08%
2022/07/11	1	64.20	2	64.75	64.40	-1	2,492	-0.04%
2022/07/04	0	0.00	1	58.60	58.70	-1	2,403	-0.04%
2022/07/01	3	62.77	3	61.90	59.90	0	2,382	0.00%
2022/06/30	4	66.23	4	65.73	64.90	0	2,337	0.00%
2022/06/29	8	67.27	8	67.18	67.90	0	2,294	0.00%
2022/06/28	5	66.22	8	66.68	67.30	-3	2,241	-0.13%
2022/06/27	14	66.25	10	66.64	66.80	4	2,210	0.18%
2022/06/24	4	64.85	1	65.00	65.50	3	2,147	0.14%
2022/06/21	0	0.00	1	62.20	63.40	-1	2,093	-0.05%
2022/06/20	1	61.50	0	0.00	60.70	1	2,084	0.05%
2022/06/17	1	64.50	0	0.00	63.90	1	2,061	0.05%
2022/06/16	0	0.00	1	64.60	64.30	-1	2,047	-0.05%
2022/06/15	0	0.00	1	65.70	65.30	-1	2,027	-0.05%
2022/06/14	1	65.40	1	66.00	66.30	0	2,017	0.00%
2022/06/13	1	65.40	0	0.00	65.60	1	1,995	0.05%
2022/06/10	0	0.00	1	66.60	66.70	-1	1,974	-0.05%
2022/06/09	1	66.70	1	66.60	66.40	0	1,944	0.00%
2022/06/08	2	66.55	1	67.80	65.60	1	1,922	0.05%
2022/06/02	0	0.00	7	66.44	66.10	-7	1,854	-0.38%
2022/06/01	8	66.99	11	66.50	66.00	-3	1,832	-0.16%
2022/05/31	10	66.52	11	67.17	67.00	-1	1,741	-0.06%
2022/05/30	0	0.00	2	64.10	64.80	-2	1,587	-0.13%
2022/05/27	8	64.26	5	65.60	64.40	3	1,533	0.20%
2022/05/26	2	63.70	1	63.60	62.90	1	1,410	0.07%
2022/05/25	6	62.28	10	61.96	62.20	-4	1,310	-0.31%
2022/05/23	0	0.00	1	61.40	60.70	-1	1,249	-0.08%
2022/05/20	10	60.50	17	60.55	60.40	-7	1,229	-0.57%
2022/05/19	0	0.00	1	59.00	59.10	-1	1,202	-0.08%
2022/05/18	3	59.10	4	59.08	58.60	-1	1,197	-0.08%
2022/05/17	1	58.30	0	0.00	58.40	1	1,200	0.08%
2022/05/16	5	57.50	1	59.00	57.30	4	1,199	0.33%
2022/05/13	8	58.26	0	0.00	58.40	8	1,189	0.67%
2022/05/12	2	57.70	3	58.67	57.10	-1	1,177	-0.08%
2022/05/11	0	0.00	1	58.60	57.90	-1	1,161	-0.09%
2022/05/10	1	57.50	0	0.00	58.40	1	1,160	0.09%
2022/05/09	6	58.67	0	0.00	58.00	6	1,156	0.52%
2022/05/06	0	0.00	1	60.20	61.10	-1	1,145	-0.09%
2022/05/05	2	60.95	3	61.90	60.80	-1	1,137	-0.09%
2022/05/04	0	0.00	6	61.90	61.50	-6	1,119	-0.54%
2022/04/28	2	57.65	0	0.00	57.10	2	1,079	0.19%
2022/04/27	3	57.40	0	0.00	57.40	3	1,074	0.28%
2022/04/25	3	60.63	0	0.00	60.10	3	1,049	0.29%
2022/04/21	10	67.27	10	65.44	64.20	0	976	0.00%
2022/04/20	16	64.80	26	65.83	66.40	-10	780	-1.28%
2022/04/19	0	0.00	3	60.73	61.40	-3	619	-0.48%
2022/04/15	1	58.90	0	0.00	58.60	1	628	0.16%
2022/04/12	0	0.00	1	57.80	58.50	-1	828	-0.12%
2022/04/08	1	60.90	1	60.50	60.90	0	829	0.00%
2022/04/07	0	0.00	1	58.80	58.70	-1	828	-0.12%
2022/03/31	1	60.40	0	0.00	60.00	1	911	0.11%
2022/03/30	0	0.00	4	60.20	60.70	-4	987	-0.41%
2022/03/24	0	0.00	20	59.20	59.20	-20	982	-2.04%
2022/03/23	11	58.87	0	0.00	58.80	11	994	1.11%
2022/03/17	1	56.60	1	57.30	57.70	0	1,036	0.00%
2022/03/10	0	0.00	3	57.90	57.70	-3	1,106	-0.27%
2022/03/07	5	56.76	0	0.00	57.30	5	1,174	0.43%
2022/03/01	0	0.00	4	60.33	60.70	-4	1,297	-0.31%
2022/02/25	2	58.80	2	59.10	59.10	0	1,334	0.00%
2022/02/24	4	59.55	6	59.30	58.80	-2	1,379	-0.15%
2022/02/23	2	60.70	0	0.00	60.90	2	1,439	0.14%
2022/02/18	1	62.10	0	0.00	62.20	1	2,160	0.05%
2022/02/17	3	62.80	2	62.85	62.30	1	2,329	0.04%
2022/02/16	0	0.00	1	62.10	61.70	-1	2,660	-0.04%
2022/02/15	1	61.50	0	0.00	61.10	1	2,728	0.04%
2022/02/10	2	62.30	0	0.00	62.20	2	2,796	0.07%
2022/02/09	3	62.43	2	62.80	62.80	1	2,825	0.04%
2022/01/25	0	0.00	1	60.20	59.80	-1	3,128	-0.03%
2022/01/18	2	63.20	2	62.10	62.10	0	3,512	0.00%
2022/01/12	10	62.00	4	61.80	62.00	6	3,782	0.16%
2022/01/10	4	64.73	0	0.00	64.60	4	4,010	0.10%
2022/01/06	6	67.48	0	0.00	67.10	6	4,277	0.14%
2022/01/05	18	68.58	8	69.31	68.50	10	4,366	0.23%
2022/01/04	2	67.70	2	66.80	66.80	0	4,389	0.00%
2021/12/30	2	66.80	2	66.70	66.70	0	4,745	0.00%
2021/12/29	2	67.70	2	67.20	67.20	0	4,945	0.00%
2021/12/27	3	68.77	3	68.60	68.40	0	5,071	0.00%
2021/12/24	4	67.00	8	68.30	68.20	-4	5,251	-0.08%
2021/12/21	2	64.50	2	64.40	64.40	0	5,253	0.00%
2021/12/16	1	65.40	0	0.00	65.00	1	5,455	0.02%
2021/12/15	4	65.50	2	65.10	65.10	2	5,470	0.04%
2021/12/13	1	66.30	0	0.00	66.60	1	5,739	0.02%
2021/12/09	4	68.23	2	66.80	66.80	2	5,875	0.03%
2021/12/07	1	67.90	1	68.20	67.90	0	5,843	0.00%
2021/12/06	3	67.77	3	68.43	68.40	0	5,833	0.00%
2021/12/03	3	67.97	3	68.00	68.00	0	5,828	0.00%
2021/12/01	2	68.80	2	69.10	69.10	0	5,784	0.00%
2021/11/29	2	67.30	2	67.70	67.70	0	5,741	0.00%
2021/11/26	11	67.75	2	67.40	67.20	9	5,718	0.16%
2021/11/25	3	69.10	1	69.40	69.00	2	5,688	0.04%
2021/11/24	4	69.05	2	70.40	70.40	2	5,667	0.04%
2021/11/23	11	68.99	3	71.07	68.80	8	5,650	0.14%
2021/11/22	3	71.07	2	71.40	70.80	1	5,624	0.02%
2021/11/19	14	71.80	2	72.85	71.70	12	5,571	0.22%
2021/11/18	26	75.01	39	74.56	73.50	-13	5,480	-0.24%
2021/11/17	27	72.45	45	72.43	73.90	-18	5,231	-0.34%
2021/11/16	13.2	69.66	16	71.47	70.00	-2.8	4,911	-0.06%
2021/11/15	6	70.23	9	69.58	70.00	-3	4,757	-0.06%
2021/11/12	6	67.05	5	65.22	67.00	1	4,439	0.02%
2021/11/11	2	64.70	0	0.00	64.50	2	4,398	0.05%
2021/11/09	0	0.00	1	64.60	65.20	-1	4,405	-0.02%
2021/11/05	1	66.00	0	0.00	66.00	1	4,390	0.02%
2021/11/04	0	0.00	10	67.60	67.20	-10	4,368	-0.23%
2021/11/02	36	69.03	16	70.09	67.40	20	4,399	0.45%
2021/11/01	8	69.05	18	69.82	70.60	-10	4,228	-0.24%
2021/10/29	1	67.00	2	67.75	66.70	-1	4,131	-0.02%
2021/10/28	1	66.20	1	67.30	66.20	0	4,087	0.00%
2021/10/27	2	66.40	0	0.00	66.50	2	4,053	0.05%
2021/10/26	10	66.40	1	67.80	66.50	9	4,041	0.22%
2021/10/25	2	67.30	14	68.45	68.70	-12	3,966	-0.30%
2021/10/22	1	65.10	4	65.43	65.30	-3	3,865	-0.08%
2021/10/21	2	65.20	4	64.65	64.40	-2	4,042	-0.05%
2021/10/20	6	64.53	11	64.76	64.10	-5	4,361	-0.11%
2021/10/19	3	64.63	12	64.53	64.60	-9	4,334	-0.21%
2021/10/18	26	67.07	20	65.29	64.50	6	4,283	0.14%
2021/10/15	20	68.73	22	68.81	69.50	-2	4,124	-0.05%
2021/10/14	2	66.80	1	66.10	66.50	1	3,921	0.03%
2021/10/13	13	65.16	0	0.00	65.50	13	3,863	0.34%
2021/10/12	17	67.50	8	67.33	66.50	9	3,764	0.24%
2021/10/08	7	66.94	46	67.16	67.60	-39	3,650	-1.07%
2021/10/07	13	63.89	13	64.58	63.70	0	3,402	0.00%
2021/10/06	10	63.80	6	65.17	63.30	4	3,462	0.12%
2021/10/05	6	60.00	5	60.60	62.50	1	3,383	0.03%
2021/10/04	1	63.20	4	61.75	61.50	-3	3,345	-0.09%
2021/10/01	11	62.62	17	62.69	61.90	-6	3,282	-0.18%
2021/09/30	1	59.70	1	60.70	61.40	0	3,075	0.00%
2021/09/29	11	59.49	0	0.00	60.10	11	3,090	0.36%
2021/09/27	4	61.78	14	61.97	62.00	-10	3,172	-0.32%
2021/09/24	0	0.00	18	59.91	59.50	-18	3,086	-0.58%
2021/09/23	1	56.60	1	57.00	57.00	0	3,085	0.00%
2021/09/22	5	56.80	0	0.00	56.40	5	3,135	0.16%
2021/09/17	15	58.27	5	58.68	58.90	10	3,209	0.31%
2021/09/16	26	58.84	3	59.27	58.50	23	3,315	0.69%
2021/09/15	2	60.10	26	60.00	60.10	-24	3,365	-0.71%
2021/09/06	6	57.57	0	0.00	56.60	6	4,847	0.12%
2021/09/01	0	0.00	1	59.10	59.40	-1	4,861	-0.02%
2021/08/31	0	0.00	1	57.80	58.20	-1	4,848	-0.02%
2021/08/27	1	58.10	0	0.00	57.50	1	4,851	0.02%
2021/08/26	3	58.30	9	58.78	58.90	-6	4,845	-0.12%
2021/08/25	1	57.80	17	57.85	57.90	-16	4,844	-0.33%
2021/08/24	1	58.60	11	59.53	58.60	-10	4,874	-0.21%
2021/08/23	0	0.00	16	58.56	58.80	-16	4,883	-0.33%
2021/08/20	1	56.80	0	0.00	55.90	1	4,892	0.02%
2021/08/19	3	57.30	0	0.00	57.00	3	4,898	0.06%
2021/08/18	0	0.00	4	58.70	59.80	-4	4,919	-0.08%
2021/08/16	1	60.40	0	0.00	60.20	1	4,981	0.02%
2021/08/13	7	64.50	0	0.00	63.70	7	4,978	0.14%
2021/08/11	45	66.16	0	0.00	65.40	45	4,998	0.90%
2021/08/10	5	66.62	2	67.00	66.50	3	5,034	0.06%
2021/08/09	10	67.50	0	0.00	67.30	10	5,082	0.20%
2021/08/06	1	69.40	2	70.70	69.10	-1	5,092	-0.02%
2021/08/05	5	69.20	5	69.70	69.30	0	5,084	0.00%
2021/08/04	4	69.30	19	70.09	69.50	-15	5,132	-0.29%
2021/08/03	6	67.17	20	67.10	67.10	-14	5,099	-0.27%
2021/07/30	13	66.72	2	66.85	66.50	11	5,233	0.21%
2021/07/28	36	66.43	6	67.10	66.50	30	5,294	0.57%
2021/07/27	35	70.94	3	71.37	69.40	32	5,300	0.60%
2021/07/26	45	71.48	138	71.11	73.70	-93	5,144	-1.81%	大賣/
2021/07/22	5	66.50	4	66.00	66.30	1	4,830	0.02%
2021/07/21	11	65.93	4	66.90	64.80	7	4,873	0.14%
2021/07/20	36	66.60	0	0.00	66.10	36	4,877	0.74%
2021/07/19	12	68.21	1	68.20	68.10	11	4,904	0.22%
2021/07/16	1	69.30	0	0.00	68.90	1	4,973	0.02%
2021/07/15	7	69.73	6	69.93	69.30	1	4,995	0.02%
2021/07/14	10	67.60	2	67.80	67.70	8	4,990	0.16%
2021/07/13	13	71.58	0	0.00	69.20	13	4,981	0.26%
2021/07/12	10	71.60	50	71.03	71.50	-40	4,888	-0.82%
2021/07/09	5	68.34	1	68.00	68.00	4	4,792	0.08%
2021/07/08	1	69.80	1	69.50	69.10	0	4,863	0.00%
2021/07/07	3	68.57	0	0.00	68.30	3	4,908	0.06%
2021/07/06	9	68.94	1	70.20	68.60	8	4,980	0.16%
2021/07/05	3	70.07	4	70.45	70.60	-1	5,019	-0.02%
2021/07/02	5	68.60	3	67.50	68.00	2	5,006	0.04%
2021/07/01	39	67.59	6	67.13	66.80	33	5,158	0.64%
2021/06/30	3	70.33	30	71.16	69.40	-27	5,188	-0.52%
2021/06/29	9	69.93	0	0.00	68.90	9	5,249	0.17%
2021/06/28	19	68.79	26	69.90	70.90	-7	5,369	-0.13%
2021/06/25	35	71.31	92	71.89	70.30	-57	5,821	-0.98%
2021/06/24	30	74.24	44	73.32	73.00	-14	5,859	-0.24%
2021/06/23	122	72.75	78	72.47	74.00	44	5,857	0.75%	大買/
2021/06/22	52	70.51	31	69.60	71.00	21	6,075	0.35%
2021/06/21	107	72.69	121	72.44	71.10	-14	6,435	-0.22%	大買/大賣/
2021/06/18	29	67.45	108	65.71	68.40	-79	7,143	-1.11%	大賣/
2021/06/17	22	61.68	17	62.57	62.20	5	7,073	0.07%
2021/06/16	52	62.09	7	62.79	62.70	45	7,087	0.63%
2021/06/15	1	60.90	0	0.00	60.80	1	7,296	0.01%
2021/06/11	30	60.70	14	61.00	60.40	16	8,110	0.20%
2021/06/10	1	59.70	0	0.00	59.70	1	8,179	0.01%
2021/06/08	0	0.00	1	60.10	59.90	-1	8,390	-0.01%
2021/06/07	5	59.00	1	59.20	59.00	4	8,467	0.05%
2021/06/04	2	60.00	0	0.00	59.80	2	8,583	0.02%
2021/06/03	1	60.50	0	0.00	60.80	1	8,839	0.01%
2021/06/02	5	60.60	0	0.00	59.90	5	9,644	0.05%
2021/06/01	1	61.60	2	62.25	61.50	-1	10,111	-0.01%
2021/05/31	4	61.73	8	61.74	61.20	-4	10,848	-0.04%
2021/05/28	1	60.40	1	60.40	60.40	0	10,980	0.00%
2021/05/27	1	58.80	1	59.00	59.00	0	11,030	0.00%
2021/05/26	1	61.10	4	60.53	59.40	-3	11,075	-0.03%
2021/05/25	17	61.54	4	61.78	60.80	13	11,353	0.11%
2021/05/21	1	57.10	1	58.00	58.20	0	11,482	0.00%
2021/05/20	1	56.40	4	56.75	55.80	-3	11,667	-0.03%
2021/05/18	1	55.90	0	0.00	56.50	1	11,845	0.01%
2021/05/17	1	49.60	15	53.10	52.40	-14	11,907	-0.12%
2021/05/14	3	56.80	1	54.70	54.70	2	11,909	0.02%
2021/05/13	3	56.50	2	56.55	56.60	1	11,958	0.01%
2021/05/12	1	53.50	100	57.78	55.10	-99	12,073	-0.82%
2021/05/11	5	60.26	35	59.73	58.40	-30	12,131	-0.25%
2021/05/10	6	63.72	0	0.00	62.60	6	12,227	0.05%
2021/05/07	0.1	66.20	1	65.40	66.20	-0.9	12,476	-0.01%
2021/05/03	5	63.56	2	62.60	62.60	3	13,622	0.02%
2021/04/29	2	67.15	1	67.70	66.50	1	13,715	0.01%
2021/04/28	1	67.50	0	0.00	67.50	1	13,853	0.01%
2021/04/27	10	69.40	4	70.15	69.10	6	14,034	0.04%
2021/04/26	2	68.45	2	68.10	68.10	0	14,185	0.00%
2021/04/22	7	70.44	2	67.10	67.10	5	14,830	0.03%
2021/04/21	5	72.68	5	71.46	71.20	0	15,180	0.00%
2021/04/20	0	0.00	1	72.90	72.80	-1	15,347	-0.01%
2021/04/19	2	71.80	1	71.40	71.40	1	15,498	0.01%
2021/04/16	1	73.80	2	72.85	72.60	-1	15,749	-0.01%
2021/04/15	40	73.50	2	73.05	73.30	38	16,003	0.24%
2021/04/14	3	71.50	8	70.76	71.70	-5	16,283	-0.03%
2021/04/13	3	75.80	3	74.10	73.10	0	16,680	0.00%
2021/04/12	1	75.50	2	75.85	75.00	-1	17,372	-0.01%
2021/04/09	4	76.00	2	75.40	75.70	2	17,830	0.01%
2021/04/08	1.4	77.30	31	78.05	77.00	-29.6	18,292	-0.16%
2021/04/07	46	77.95	17	78.66	77.50	29	18,380	0.16%
2021/04/06	4	77.00	1	76.40	76.40	3	18,463	0.02%
2021/04/01	16	76.49	4	76.35	76.30	12	18,834	0.06%
2021/03/31	39	77.98	6	77.45	77.00	33	19,262	0.17%
2021/03/30	5.2	81.03	17	80.64	79.50	-11.8	19,557	-0.06%
2021/03/29	6	77.28	13	77.28	78.30	-7	19,587	-0.04%
2021/03/26	11.4	77.33	1	76.50	76.50	10.4	19,490	0.05%
2021/03/25	17	78.16	26	78.21	78.00	-9	19,251	-0.05%
2021/03/24	40	77.64	29	78.23	77.00	11	18,734	0.06%
2021/03/23	32	77.45	33	79.19	78.00	-1	18,165	-0.01%
2021/03/22	5	71.36	12.1	72.95	74.00	-7.1	16,948	-0.04%
2021/03/19	13	71.16	13	71.02	70.70	0	16,741	0.00%
2021/03/18	26	72.12	19	70.94	71.30	7	16,655	0.04%
2021/03/17	34	71.96	32.1	72.18	71.10	1.9	16,366	0.01%
2021/03/16	11	68.06	7	68.43	67.90	4	15,590	0.03%
2021/03/15	6	66.92	6	68.02	68.00	0	15,543	0.00%
2021/03/12	17	68.08	1	68.40	67.70	16	15,497	0.10%
2021/03/11	10	67.22	12	67.58	67.50	-2	15,453	-0.01%
2021/03/10	30.1	67.12	2	67.40	66.10	28.1	15,405	0.18%
2021/03/09	13	69.23	2	70.35	67.30	11	15,345	0.07%
2021/03/08	42.1	72.69	28	71.56	70.20	14.1	15,146	0.09%
2021/03/05	23	68.63	21	69.86	70.70	2	14,411	0.01%
2021/03/04	13	68.95	24	69.90	68.00	-11	13,956	-0.08%
2021/03/03	5	65.30	11	65.19	67.50	-6	13,225	-0.05%
2021/03/02	7	65.01	4	65.50	63.10	3	13,138	0.02%
2021/02/26	5	66.20	3	65.70	65.60	2	13,169	0.02%
2021/02/25	6	69.08	5	69.14	67.10	1	13,171	0.01%
2021/02/24	6	67.68	23	67.60	66.00	-17	12,911	-0.13%
2021/02/23	24	67.58	4	68.05	67.10	20	12,854	0.16%
2021/02/22	5	68.00	4	68.05	67.50	1	12,801	0.01%
2021/02/19	3	64.20	4	65.45	66.20	-1	12,652	-0.01%
2021/02/18	2	62.50	8	63.68	63.90	-6	12,594	-0.05%
2021/02/17	2	61.75	1	63.10	63.10	1	12,630	0.01%
2021/02/05	4	64.10	3	63.03	62.90	1	12,609	0.01%
2021/02/04	18	64.41	24	63.76	63.50	-6	12,598	-0.05%
2021/02/03	7	64.71	9	65.19	64.20	-2	12,648	-0.02%
2021/02/02	6	65.98	8	65.36	65.40	-2	12,485	-0.02%
2021/02/01	5	62.80	5	62.26	61.90	0	12,328	0.00%
2021/01/29	46	65.72	18	66.01	63.90	28	12,183	0.23%
2021/01/28	32	70.16	27	69.93	68.50	5	11,869	0.04%
2021/01/27	15	68.07	7	67.86	70.10	8	11,135	0.07%
2021/01/26	22	65.68	21	64.76	63.80	1	10,650	0.01%
2021/01/25	11	64.35	33	64.40	64.40	-22	10,538	-0.21%
2021/01/22	6	66.18	6	65.72	66.60	0	10,441	0.00%
2021/01/21	8	65.58	17	66.16	64.60	-9	10,297	-0.09%
2021/01/20	14	67.42	4	65.60	65.20	10	10,127	0.10%
2021/01/19	18	69.37	13	70.22	67.70	5	9,915	0.05%
2021/01/18	13	68.22	14	67.64	67.60	-1	9,698	-0.01%
2021/01/15	30	70.01	9	68.90	68.10	21	9,516	0.22%
2021/01/14	2	69.55	7	68.09	71.60	-5	8,951	-0.06%
2021/01/13	7	65.44	7	65.43	65.10	0	8,516	0.00%
2021/01/12	25	69.15	4	67.88	67.00	21	8,306	0.25%
2021/01/11	2	71.10	25	71.39	70.80	-23	8,128	-0.28%
2021/01/08	24	68.16	7	68.19	67.50	17	7,910	0.21%
2021/01/07	6	70.82	8	71.71	70.00	-2	7,645	-0.03%
2021/01/06	17	69.15	6	70.45	69.60	11	7,349	0.15%
2021/01/05	34	72.87	22	72.02	69.60	12	6,856	0.18%
2021/01/04	15	66.64	33	69.09	69.60	-18	6,110	-0.29%
2020/12/31	34	61.42	65	61.75	63.30	-31	5,590	-0.55%
2020/12/30	2	57.95	21	58.71	57.60	-19	5,045	-0.38%
2020/12/29	16	59.12	5	59.44	57.80	11	4,865	0.23%
2020/12/28	22	60.05	20	60.20	60.50	2	4,583	0.04%
2020/12/25	19	57.17	57	57.96	59.00	-38	4,113	-0.92%
2020/12/24	35	53.27	30	54.12	54.00	5	3,553	0.14%
2020/12/23	28	49.12	15	49.98	51.30	13	3,077	0.42%
2020/12/22	2	46.98	3	48.85	49.25	-1	2,499	-0.04%
2020/12/21	2	42.10	0	0.00	44.80	2	2,406	0.08%
2020/12/18	5	43.35	1	43.55	43.35	4	2,356	0.17%
2020/12/16	0	0.00	1	44.00	43.70	-1	2,316	-0.04%
2020/12/14	2	43.90	0	0.00	44.40	2	2,299	0.09%
2020/12/11	0	0.00	2	43.75	43.40	-2	2,262	-0.09%
2020/12/10	1	44.05	0	0.00	43.85	1	2,209	0.05%
2020/12/08	0	0.00	1	45.20	44.50	-1	2,126	-0.05%
2020/12/07	1	44.65	5	44.52	45.40	-4	2,073	-0.19%
2020/12/04	5	43.60	2	43.63	43.50	3	1,993	0.15%
2020/12/03	1	43.60	3	43.52	43.55	-2	1,962	-0.10%
2020/12/02	0	0.00	1	43.25	43.70	-1	1,941	-0.05%
2020/12/01	1	42.90	18	42.48	43.15	-17	1,899	-0.89%
2020/11/30	1	41.60	8	42.28	41.50	-7	1,846	-0.38%
2020/11/27	15	41.85	4	41.90	41.85	11	1,813	0.61%
2020/11/26	0	0.00	12	41.71	42.30	-12	1,766	-0.68%
2020/11/25	3	40.50	7	41.04	40.95	-4	1,697	-0.24%
2020/11/24	2	40.20	1	40.00	40.30	1	1,588	0.06%
2020/11/23	4	40.35	14	39.97	39.80	-10	1,510	-0.66%
2020/11/20	1	40.00	17	40.03	40.45	-16	1,457	-1.10%
2020/11/19	7	39.67	0	0.00	39.40	7	1,387	0.50%
2020/11/18	10	39.27	3	39.45	39.15	7	1,325	0.53%
2020/11/17	2	38.58	1	38.30	38.75	1	1,254	0.08%
2020/11/16	12	38.07	4	38.30	38.85	8	1,186	0.67%
2020/11/13	0	0.00	5	37.23	37.40	-5	1,077	-0.46%
2020/11/12	1	36.60	0	0.00	36.30	1	971	0.10%
2020/11/11	0	0.00	58	35.97	37.00	-58	917	-6.32%
2020/11/10	0	0.00	1	34.40	34.05	-1	778	-0.13%
2020/11/09	0	0.00	1	34.20	34.15	-1	789	-0.13%
2020/11/04	2	33.73	0	0.00	33.65	2	816	0.24%
2020/11/02	11	33.20	0	0.00	33.35	11	900	1.22%
2020/10/30	10	33.50	0	0.00	33.35	10	933	1.07%
2020/10/29	11	33.68	0	0.00	33.90	11	938	1.17%
2020/10/27	0	0.00	4	35.06	34.45	-4	956	-0.42%
2020/10/23	2	34.85	0	0.00	34.90	2	992	0.20%
2020/10/21	1	34.85	0	0.00	34.75	1	1,012	0.10%
2020/10/20	4	34.75	0	0.00	34.60	4	1,034	0.39%
2020/10/19	2	35.08	1	35.40	35.00	1	1,040	0.10%
2020/10/16	36	36.12	5	36.30	34.90	31	1,070	2.90%
2020/10/15	3	36.05	4	35.85	35.60	-1	1,013	-0.10%
2020/10/14	1	35.00	2	35.50	35.55	-1	997	-0.10%
2020/10/13	0	0.00	2	34.75	34.75	-2	978	-0.20%
2020/10/12	11	35.37	7	35.11	35.10	4	977	0.41%
2020/10/08	0	0.00	1	35.50	35.50	-1	952	-0.11%
2020/10/07	0	0.00	3	34.22	34.20	-3	923	-0.32%
2020/10/06	0	0.00	1	33.80	33.85	-1	927	-0.11%
2020/10/05	2	33.45	1	33.80	33.45	1	946	0.11%
2020/09/29	1	33.45	5	33.50	33.45	-4	1,105	-0.36%
2020/09/28	1	33.00	6	33.49	33.45	-5	1,162	-0.43%
2020/09/25	1	33.85	0	0.00	32.75	1	1,170	0.09%
2020/09/23	1	35.00	0	0.00	34.65	1	1,206	0.08%
2020/09/22	1	35.00	0	0.00	34.95	1	1,219	0.08%
2020/09/18	0	0.00	1	36.10	35.75	-1	1,209	-0.08%
2020/09/17	10	35.75	6	35.71	35.75	4	1,194	0.33%
2020/09/15	1	34.85	0	0.00	34.80	1	1,154	0.09%
2020/09/09	1	34.40	2	34.53	35.00	-1	1,133	-0.09%
2020/09/08	0	0.00	2	35.30	35.05	-2	1,129	-0.18%
2020/09/07	6	35.24	3	36.20	35.05	3	1,129	0.27%
2020/09/03	0	0.00	7	35.29	35.60	-7	1,071	-0.65%
2020/08/31	0	0.00	6	34.35	34.30	-6	1,064	-0.56%
2020/08/27	2	33.55	0	0.00	33.40	2	1,149	0.17%
2020/08/25	0	0.00	2	33.30	33.50	-2	1,171	-0.17%
2020/08/21	1	32.45	1	32.80	32.55	0	1,184	0.00%
2020/08/20	0	0.00	3	32.47	32.10	-3	1,197	-0.25%
2020/08/19	4	34.11	0	0.00	34.15	4	1,186	0.34%
2020/08/18	1	34.60	0	0.00	34.45	1	1,184	0.08%
2020/08/17	0	0.00	1	35.00	34.85	-1	1,187	-0.08%
2020/08/14	1	34.60	0	0.00	34.55	1	1,193	0.08%
2020/08/13	3	34.87	1	35.50	34.95	2	1,196	0.17%
2020/08/11	3	35.18	0	0.00	35.00	3	1,190	0.25%
2020/08/10	0	0.00	5	35.43	35.50	-5	1,216	-0.41%
2020/08/07	5	34.72	0	0.00	34.60	5	1,217	0.41%
2020/08/06	21	35.84	12	35.68	35.50	9	1,216	0.74%
2020/08/04	4	33.45	4	34.08	33.90	0	1,201	0.00%
2020/07/31	4	33.40	1	33.85	33.90	3	1,191	0.25%
2020/07/29	0	0.00	7	35.34	36.00	-7	1,155	-0.61%
2020/07/27	3	35.43	2	35.10	35.05	1	1,134	0.09%
2020/07/23	0	0.00	1	36.30	36.25	-1	1,110	-0.09%
2020/07/22	6	36.97	3	36.98	36.70	3	1,101	0.27%
2020/07/21	0	0.00	1	35.90	35.85	-1	1,056	-0.09%
2020/07/13	2	35.20	0	0.00	35.20	2	1,026	0.19%
2020/07/10	2	35.15	2	35.60	35.00	0	1,026	0.00%
2020/07/09	3	36.88	4	36.44	36.55	-1	1,011	-0.10%
2020/07/08	4	36.89	5	36.66	37.05	-1	973	-0.10%
2020/07/07	0	0.00	27	34.61	35.40	-27	858	-3.14%
2020/07/06	0	0.00	11	34.00	33.90	-11	805	-1.37%
2020/07/03	5	33.58	0	0.00	33.75	5	811	0.62%
2020/07/02	0	0.00	12	34.20	34.10	-12	805	-1.49%
2020/07/01	0	0.00	16	33.23	33.65	-16	760	-2.10%
2020/06/30	0	0.00	2	32.35	32.35	-2	744	-0.27%
2020/06/29	2	32.00	0	0.00	32.00	2	744	0.27%
2020/06/16	0	0.00	1	32.00	32.20	-1	768	-0.13%
2020/06/12	1	31.50	0	0.00	32.00	1	795	0.13%
2020/06/10	0	0.00	34	32.69	33.00	-34	801	-4.24%
2020/06/09	5	33.40	0	0.00	33.10	5	821	0.61%
2020/06/05	1	33.50	10	33.65	33.65	-9	810	-1.11%
2020/06/04	1	33.90	14	34.45	33.90	-13	805	-1.61%
2020/06/03	0	0.00	40	32.75	33.15	-40	753	-5.31%
2020/06/02	0	0.00	2	32.10	31.85	-2	716	-0.28%
2020/05/28	1	31.65	0	0.00	31.10	1	684	0.15%
2020/05/20	0	0.00	10	31.00	30.40	-10	642	-1.56%
2020/05/14	0	0.00	10	31.40	31.00	-10	605	-1.65%
2020/05/13	0	0.00	10	30.90	30.90	-10	586	-1.70%
2020/05/12	14	31.79	3	31.75	31.35	11	581	1.89%
2020/05/11	0	0.00	11	30.75	31.65	-11	524	-2.10%
2020/05/08	0	0.00	10	29.70	29.90	-10	498	-2.01%
2020/05/04	0	0.00	1	29.10	29.15	-1	510	-0.20%
2020/04/30	2	29.85	24	29.83	29.85	-22	511	-4.30%
2020/04/29	2	29.40	13	29.47	29.45	-11	515	-2.14%
2020/04/27	0	0.00	1	28.30	28.35	-1	534	-0.19%
2020/04/23	0	0.00	1	28.00	28.15	-1	616	-0.16%
2020/04/21	11	27.51	1	28.55	27.30	10	620	1.61%
2020/04/17	0	0.00	10	29.20	28.80	-10	628	-1.59%
2020/04/15	1	28.80	10	28.90	28.70	-9	642	-1.40%
2020/04/14	0	0.00	41	28.27	28.60	-41	640	-6.40%
2020/04/13	1	27.60	11	27.86	27.90	-10	639	-1.56%
2020/04/10	0	0.00	1	28.00	27.95	-1	650	-0.15%
2020/04/09	1	27.65	10	28.20	27.60	-9	657	-1.37%
2020/04/08	1	27.30	38	27.85	27.90	-37	666	-5.56%
2020/04/07	0	0.00	30	27.37	27.50	-30	653	-4.59%
2020/04/06	0	0.00	11	26.51	26.55	-11	649	-1.69%
2020/04/01	1	26.20	0	0.00	26.00	1	650	0.15%
2020/03/31	0	0.00	1	25.95	26.00	-1	650	-0.15%
2020/03/27	0	0.00	4	26.75	25.90	-4	654	-0.61%
2020/03/26	4	25.76	8	25.68	26.25	-4	654	-0.61%
2020/03/25	2	26.00	10	26.12	25.85	-8	657	-1.22%
2020/03/24	4	25.09	13	25.62	25.20	-9	667	-1.35%
2020/03/23	11	24.07	2	24.20	24.05	9	729	1.23%
2020/03/20	20	25.05	10	25.10	25.05	10	762	1.31%
2020/03/19	50	23.44	1	24.70	22.85	49	762	6.43%
2020/03/18	75	25.54	1	25.40	25.15	74	744	9.93%
2020/03/17	20	24.60	0	0.00	25.90	20	734	2.72%
2020/03/13	116	26.40	2	26.45	27.20	114	715	15.93%	大買/鉅額交易
2020/03/12	60	29.03	0	0.00	28.95	60	691	8.68%
2020/03/11	30	30.50	0	0.00	30.60	30	680	4.41%
2020/03/10	2	30.33	2	30.95	31.10	0	678	0.00%
2020/03/09	40	32.20	0	0.00	31.25	40	671	5.96%
2020/03/06	4	32.93	0	0.00	32.95	4	665	0.60%
2020/02/27	31	33.27	0	0.00	33.15	31	681	4.55%
2020/02/24	23	33.89	0	0.00	34.00	23	676	3.40%
2020/02/21	1	34.55	2	34.45	34.40	-1	681	-0.15%
2020/02/19	0	0.00	21	35.10	34.75	-21	697	-3.01%
2020/02/18	0	0.00	1	34.20	34.15	-1	752	-0.13%
2020/02/17	1	34.00	0	0.00	33.95	1	768	0.13%
2020/02/13	1	34.75	0	0.00	34.15	1	770	0.13%
2020/02/12	0	0.00	3	34.25	34.60	-3	771	-0.39%
2020/02/11	0	0.00	2	34.05	33.95	-2	768	-0.26%
2020/02/07	22	33.58	1	33.55	33.60	21	779	2.69%
2020/02/06	2	35.05	2	34.50	34.25	0	779	0.00%
2020/02/04	1	33.65	4	33.34	33.50	-3	772	-0.39%
2020/02/03	14	32.54	0	0.00	32.35	14	779	1.80%
2020/01/30	13	35.02	0	0.00	34.20	13	819	1.59%
2020/01/20	4	37.85	3	38.08	37.90	1	804	0.12%
2020/01/17	2	37.50	6	37.91	38.00	-4	794	-0.50%
2020/01/15	1	37.00	6	37.16	37.00	-5	839	-0.60%
2020/01/14	2	36.95	3	37.23	36.90	-1	837	-0.12%
2020/01/13	2	36.83	2	36.93	36.85	0	826	0.00%
2020/01/10	1	36.50	0	0.00	36.30	1	830	0.12%
2020/01/09	4	36.76	44	37.03	36.55	-40	831	-4.81%
2020/01/08	20	35.60	0	0.00	35.60	20	815	2.45%
2020/01/06	2	36.80	5	36.56	36.30	-3	820	-0.37%
2020/01/03	4	36.75	15	36.79	36.70	-11	827	-1.33%
2020/01/02	1	37.40	1	37.40	37.50	0	820	0.00%
2019/12/27	0	0.00	1	37.05	37.00	-1	822	-0.12%
2019/12/26	1	37.30	0	0.00	36.90	1	824	0.12%
2019/12/25	1	37.00	2	37.20	37.00	-1	825	-0.12%
2019/12/24	1	36.90	0	0.00	36.75	1	843	0.12%
2019/12/23	1	36.95	0	0.00	36.65	1	846	0.12%
2019/12/20	0	0.00	1	37.35	37.50	-1	841	-0.12%
2019/12/19	4	37.79	6	37.99	37.60	-2	842	-0.24%
2019/12/18	11	38.03	19	38.17	37.80	-8	829	-0.96%
2019/12/17	19	37.14	5	37.10	37.15	14	779	1.80%
2019/12/16	3	35.97	4	36.24	36.30	-1	745	-0.13%
2019/12/13	1	35.90	3	35.57	35.40	-2	742	-0.27%
2019/12/12	1	35.55	0	0.00	35.55	1	746	0.13%
2019/12/11	0	0.00	1	35.55	35.45	-1	746	-0.13%
2019/12/09	2	35.40	0	0.00	35.35	2	777	0.26%
2019/12/06	0	0.00	2	35.70	35.40	-2	786	-0.25%
2019/12/05	2	35.55	0	0.00	35.75	2	832	0.24%
2019/12/03	1	35.50	1	35.65	35.50	0	858	0.00%
2019/12/02	2	35.83	0	0.00	35.55	2	865	0.23%
2019/11/29	7	36.16	3	36.08	36.05	4	868	0.46%
2019/11/26	3	36.20	0	0.00	36.20	3	936	0.32%
2019/11/25	3	36.30	5	36.30	36.30	-2	995	-0.20%
2019/11/22	5	36.40	0	0.00	36.45	5	1,039	0.48%
2019/11/18	2	37.23	0	0.00	37.20	2	1,288	0.16%
2019/11/15	6	38.21	6	38.61	38.10	0	1,300	0.00%
2019/11/13	1	35.90	2	35.95	35.55	-1	1,336	-0.07%
2019/11/12	4	35.96	0	0.00	36.25	4	1,349	0.30%
2019/11/11	0	0.00	1	35.25	35.25	-1	1,384	-0.07%
2019/11/08	3	36.20	3	36.12	36.15	0	1,393	0.00%
2019/11/07	2	36.23	1	36.00	36.05	1	1,403	0.07%
2019/11/06	2	36.83	5	37.45	36.75	-3	1,405	-0.21%
2019/11/05	1	37.65	0	0.00	37.70	1	1,406	0.07%
2019/11/04	0	0.00	3	38.17	38.00	-3	1,419	-0.21%
2019/11/01	1	37.50	1	38.05	38.00	0	1,421	0.00%
2019/10/31	2	37.80	0	0.00	37.60	2	1,426	0.14%
2019/10/29	0	0.00	2	38.95	38.80	-2	1,401	-0.14%
2019/10/25	3	38.78	3	39.07	38.25	0	1,390	0.00%
2019/10/24	11	38.99	43	38.75	38.85	-32	1,380	-2.32%
2019/10/23	4	36.60	3	36.67	37.30	1	1,310	0.08%
2019/10/22	2	35.88	0	0.00	35.80	2	1,326	0.15%
2019/10/18	1	36.65	2	36.55	36.40	-1	1,356	-0.07%
2019/10/17	1	36.10	0	0.00	36.10	1	1,356	0.07%
2019/10/16	0	0.00	1	35.50	35.35	-1	1,380	-0.07%
2019/10/15	2	35.78	0	0.00	35.65	2	1,390	0.14%
2019/10/14	3	36.45	3	36.75	36.50	0	1,413	0.00%
2019/10/09	29	36.69	3	36.05	36.35	26	1,422	1.83%
2019/10/07	1	38.45	0	0.00	38.55	1	1,414	0.07%
2019/10/04	0	0.00	1	37.75	37.75	-1	1,412	-0.07%
2019/10/03	4	38.50	0	0.00	38.45	4	1,407	0.28%
2019/10/02	6	39.48	0	0.00	39.20	6	1,408	0.43%
2019/09/27	10	40.02	8	40.30	39.75	2	1,412	0.14%
2019/09/26	2	40.73	0	0.00	40.45	2	1,391	0.14%
2019/09/25	0	0.00	20	41.40	41.40	-20	1,387	-1.44%
2019/09/24	1	41.50	21	41.50	41.45	-20	1,387	-1.44%
2019/09/23	0	0.00	2	40.90	40.90	-2	1,379	-0.14%
2019/09/20	0	0.00	26	40.76	41.15	-26	1,377	-1.89%
2019/09/18	1	40.25	2	40.70	40.30	-1	1,357	-0.07%
2019/09/17	0	0.00	2	40.65	40.30	-2	1,350	-0.15%
2019/09/11	1	40.00	21	40.51	39.85	-20	1,342	-1.49%
2019/09/10	1	39.70	2	40.15	39.75	-1	1,319	-0.08%
2019/09/09	24	39.48	3	39.83	39.35	21	1,306	1.61%
2019/09/06	2	41.98	0	0.00	41.95	2	1,259	0.16%
2019/09/05	2	42.33	21	42.70	42.05	-19	1,248	-1.52%
2019/09/03	1	41.95	0	0.00	41.70	1	1,224	0.08%
2019/09/02	1	40.95	0	0.00	41.90	1	1,225	0.08%
2019/08/30	6	41.68	0	0.00	41.30	6	1,203	0.50%
2019/08/29	3	41.67	0	0.00	41.50	3	1,182	0.25%
2019/08/28	23	43.74	0	0.00	42.30	23	1,145	2.01%
2019/08/27	0	0.00	8	44.11	44.90	-8	1,083	-0.74%
2019/08/26	4	42.35	0	0.00	42.15	4	1,039	0.38%
2019/08/23	3	43.82	3	44.58	43.65	0	1,010	0.00%
2019/08/22	4	43.41	41	43.55	43.75	-37	953	-3.88%
2019/08/21	67	42.61	45	43.02	42.40	22	834	2.64%
2019/08/20	1	41.65	1	41.70	41.65	0	782	0.00%
2019/08/19	1	41.85	3	43.15	42.00	-2	759	-0.26%
2019/08/16	1	41.60	58	41.05	41.85	-57	702	-8.11%
2019/08/15	1	39.95	27	39.98	39.85	-26	646	-4.02%
2019/08/14	0	0.00	73	39.63	39.95	-73	629	-11.60%
2019/08/13	0	0.00	54	38.74	38.50	-54	591	-9.13%
2019/08/12	2	38.38	77	38.36	38.40	-75	578	-12.97%
2019/08/08	0	0.00	20	38.25	37.80	-20	569	-3.51%
2019/08/07	0	0.00	8	37.96	37.45	-8	565	-1.42%
2019/08/06	5	37.54	71	38.44	38.35	-66	563	-11.71%
2019/08/05	0	0.00	2	38.45	38.10	-2	554	-0.36%
2019/08/02	1	38.70	0	0.00	38.75	1	554	0.18%
2019/08/01	0	0.00	6	39.80	39.45	-6	553	-1.08%
2019/07/31	0	0.00	43	39.77	39.50	-43	552	-7.79%
2019/07/30	1	40.00	22	39.36	39.35	-21	544	-3.85%
2019/07/29	1	40.20	31	40.10	40.10	-30	542	-5.53%
2019/07/26	1	39.95	34	40.01	40.00	-33	549	-6.01%
2019/07/25	0	0.00	30	40.60	40.60	-30	570	-5.26%
2019/07/24	0	0.00	162	40.67	41.10	-162	580	-27.91%	大賣/鉅額交易
2019/07/23	2	39.50	125	40.21	39.55	-123	547	-22.48%	大賣/鉅額交易
2019/07/22	0	0.00	148	39.36	39.30	-148	548	-26.98%	大賣/鉅額交易
2019/07/19	0	0.00	91	39.07	38.95	-91	591	-15.39%
2019/07/18	1	38.75	126	39.59	38.65	-125	590	-21.18%	大賣/鉅額交易
2019/07/17	1	39.00	35	39.06	39.00	-34	572	-5.94%
2019/07/16	0	0.00	197	38.76	39.40	-197	558	-35.29%	大賣/鉅額交易
2019/07/15	0	0.00	86	38.08	38.00	-86	534	-16.10%
2019/07/12	0	0.00	21	37.67	37.60	-21	538	-3.90%
2019/07/11	4	37.25	11	37.31	37.50	-7	552	-1.27%
2019/07/09	0	0.00	8	37.20	37.20	-8	655	-1.22%
2019/07/08	2	37.13	21	37.50	36.90	-19	658	-2.88%
2019/07/05	1	36.80	0	0.00	37.20	1	654	0.15%
2019/07/04	0	0.00	12	37.04	37.10	-12	657	-1.83%
2019/07/03	2	36.70	2	36.95	36.40	0	664	0.00%
2019/07/01	0	0.00	18	36.77	36.90	-18	673	-2.67%
2019/06/27	0	0.00	4	36.34	36.15	-4	741	-0.54%
2019/06/26	1	35.60	1	35.90	35.70	0	740	0.00%
2019/06/25	3	35.82	0	0.00	35.65	3	745	0.40%
2019/06/24	0	0.00	1	36.25	36.35	-1	746	-0.13%
2019/06/21	1	36.20	2	36.78	36.25	-1	749	-0.13%
2019/06/20	0	0.00	10	36.50	36.60	-10	750	-1.33%
2019/06/19	1	36.00	16	36.07	36.20	-15	749	-2.00%
2019/06/18	2	35.43	0	0.00	35.35	2	746	0.27%
2019/06/14	4	35.53	2	36.10	35.45	2	760	0.26%
2019/06/13	6	35.53	0	0.00	35.45	6	807	0.74%
2019/06/11	0	0.00	12	35.04	35.45	-12	818	-1.47%
2019/06/10	1	35.10	11	35.05	34.85	-10	813	-1.23%
2019/05/30	0	0.00	4	34.15	34.35	-4	808	-0.49%
2019/05/29	2	33.28	0	0.00	33.30	2	808	0.25%
2019/05/28	10	34.00	0	0.00	34.00	10	804	1.24%
2019/05/27	12	34.45	0	0.00	34.30	12	806	1.49%
2019/05/16	1	36.20	1	36.85	36.10	0	838	0.00%
2019/05/13	20	35.45	0	0.00	35.05	20	841	2.38%
2019/05/10	5	35.45	0	0.00	36.00	5	834	0.60%
2019/05/09	21	36.21	0	0.00	36.00	21	825	2.54%
2019/05/08	1	36.80	0	0.00	36.70	1	814	0.12%
2019/05/06	22	36.75	0	0.00	36.70	22	803	2.74%
2019/05/03	3	37.83	0	0.00	38.10	3	792	0.38%
2019/05/02	0	0.00	48	38.06	38.30	-48	774	-6.20%
2019/04/30	0	0.00	4	36.99	37.55	-4	740	-0.54%
2019/04/29	3	36.00	1	36.70	35.95	2	716	0.28%
2019/04/26	23	36.83	0	0.00	36.70	23	709	3.24%
2019/04/25	1	37.70	45	37.83	37.90	-44	685	-6.42%
2019/04/23	1	36.35	5	36.72	36.95	-4	622	-0.64%
2019/04/22	1	36.25	2	36.53	36.50	-1	612	-0.16%
2019/04/19	7	36.14	2	36.80	36.10	5	610	0.82%
2019/04/18	2	36.63	10	37.03	36.50	-8	602	-1.33%
2019/04/17	8	36.91	2	37.30	36.80	6	587	1.02%
2019/04/16	4	36.99	21	37.14	37.30	-17	563	-3.01%
2019/04/15	7	35.92	28	36.74	35.90	-21	511	-4.11%
2019/04/12	1	35.35	0	0.00	35.40	1	456	0.22%
2019/04/11	0	0.00	1	35.70	35.05	-1	447	-0.22%
2019/04/10	1	35.20	0	0.00	35.35	1	441	0.23%
2019/04/09	1	35.45	5	35.66	35.40	-4	438	-0.91%
2019/04/08	0	0.00	4	35.00	34.95	-4	422	-0.95%
2019/04/03	24	34.83	3	35.33	34.90	21	419	5.00%
2019/04/02	9	35.44	7	35.56	35.30	2	411	0.49%
2019/04/01	0	0.00	26	35.10	35.80	-26	363	-7.15%
2019/03/29	0	0.00	2	33.90	33.90	-2	342	-0.58%
2019/03/28	5	34.00	12	33.99	34.00	-7	345	-2.03%
2019/03/27	1	33.45	3	33.62	33.55	-2	343	-0.58%
2019/03/25	2	32.98	0	0.00	33.20	2	354	0.56%
2019/03/22	34	33.61	0	0.00	33.55	34	360	9.42%
2019/03/21	0	0.00	3	34.32	34.10	-3	361	-0.83%
2019/03/20	30	33.65	9	34.13	34.00	21	360	5.82%
2019/03/19	1	33.95	0	0.00	33.95	1	366	0.27%
2019/03/18	11	35.23	4	35.35	34.50	7	361	1.94%
2019/03/15	0	0.00	3	32.92	34.50	-3	320	-0.94%
2019/03/13	1	31.75	0	0.00	31.85	1	322	0.31%
2019/03/12	1	31.85	0	0.00	31.85	1	332	0.30%
2019/03/07	1	32.75	0	0.00	31.95	1	382	0.26%
2019/03/06	0	0.00	10	32.60	32.70	-10	386	-2.59%
2019/02/25	0	0.00	20	32.75	32.90	-20	410	-4.87%
2019/02/22	0	0.00	21	32.07	32.35	-21	403	-5.20%
2019/02/21	0	0.00	3	31.55	31.60	-3	399	-0.75%
2019/02/15	0	0.00	2	31.38	31.10	-2	425	-0.47%
2019/02/14	0	0.00	14	30.99	31.35	-14	438	-3.19%
2019/02/12	0	0.00	1	29.90	30.00	-1	554	-0.18%
2019/01/30	18	29.50	3	29.72	29.50	15	576	2.60%
2019/01/29	0	0.00	1	29.55	29.50	-1	589	-0.17%
2019/01/28	0	0.00	2	29.63	29.60	-2	626	-0.32%
2019/01/25	2	29.30	0	0.00	29.35	2	646	0.31%
2019/01/22	2	29.48	0	0.00	29.40	2	670	0.30%
2019/01/18	1	29.35	1	29.65	29.60	0	703	0.00%
2019/01/15	1	29.50	1	29.80	29.70	0	761	0.00%
2019/01/14	21	29.52	0	0.00	29.25	21	763	2.75%
2019/01/11	11	29.80	2	29.85	29.75	9	765	1.18%
2019/01/10	3	29.98	0	0.00	29.90	3	771	0.39%
2019/01/09	6	30.08	0	0.00	30.00	6	782	0.77%
2019/01/04	30	30.00	0	0.00	30.00	30	799	3.75%
2019/01/03	20	30.30	0	0.00	30.50	20	828	2.41%
2018/12/26	20	30.20	0	0.00	30.30	20	865	2.31%
2018/12/20	2	30.60	0	0.00	30.65	2	911	0.22%
2018/12/19	0	0.00	2	31.55	30.95	-2	921	-0.22%
2018/12/18	1	31.25	0	0.00	31.30	1	920	0.11%
2018/12/17	0	0.00	44	31.14	31.30	-44	916	-4.80%
2018/12/14	0	0.00	1	31.20	30.80	-1	913	-0.11%
2018/12/13	1	30.65	0	0.00	30.80	1	914	0.11%
2018/12/12	2	30.25	0	0.00	30.70	2	920	0.22%
2018/12/10	30	29.70	0	0.00	30.10	30	913	3.29%
2018/12/07	0	0.00	2	30.60	30.70	-2	911	-0.22%
2018/12/06	13	29.90	2	30.65	30.65	11	910	1.21%
2018/12/05	0	0.00	2	30.65	31.10	-2	905	-0.22%
2018/12/04	0	0.00	24	31.56	31.45	-24	908	-2.64%
2018/12/03	2	31.10	21	31.18	31.00	-19	900	-2.11%
2018/11/30	2	30.28	0	0.00	30.20	2	876	0.23%
2018/11/29	1	30.25	5	30.85	30.15	-4	874	-0.46%
2018/11/27	0	0.00	2	30.00	29.95	-2	860	-0.23%
2018/11/23	31	29.25	1	29.60	29.20	30	859	3.49%
2018/11/22	61	29.60	0	0.00	29.60	61	856	7.12%
2018/11/21	1	30.05	16	30.26	30.00	-15	847	-1.77%
2018/11/20	0	0.00	3	30.30	29.95	-3	846	-0.35%
2018/11/19	1	29.25	8	29.72	29.90	-7	845	-0.83%
2018/11/16	2	29.20	5	29.20	29.20	-3	841	-0.36%
2018/11/15	1	29.05	0	0.00	29.10	1	840	0.12%
2018/11/14	6	29.18	2	29.23	29.40	4	838	0.48%
2018/11/13	93	28.59	2	28.73	28.75	91	834	10.90%
2018/11/09	2	30.10	3	30.15	30.20	-1	758	-0.13%
2018/11/08	29	29.16	12	29.40	30.05	17	702	2.42%
2018/11/07	12	29.38	1	29.35	29.50	11	695	1.58%
2018/11/06	20	28.90	0	0.00	29.05	20	710	2.81%
2018/11/05	2	29.58	43	29.90	29.30	-41	702	-5.84%
2018/11/02	0	0.00	21	28.69	28.65	-21	675	-3.11%
2018/11/01	0	0.00	4	28.03	27.90	-4	671	-0.60%
2018/10/30	43	26.77	1	27.10	26.95	42	677	6.20%
2018/10/29	40	27.40	0	0.00	27.40	40	732	5.46%
2018/10/26	5	27.85	1	28.30	27.95	4	737	0.54%
2018/10/25	7	27.53	1	27.95	27.55	6	738	0.81%
2018/10/24	2	27.65	1	28.15	27.55	1	711	0.14%
2018/10/23	20	27.30	0	0.00	27.25	20	692	2.89%
2018/10/22	1	27.80	0	0.00	27.70	1	698	0.14%
2018/10/19	0	0.00	1	27.50	27.45	-1	705	-0.14%
2018/10/18	50	28.40	0	0.00	27.80	50	705	7.09%
2018/10/17	4	28.63	1	28.65	28.55	3	704	0.43%
2018/10/16	1	28.10	3	28.30	28.00	-2	704	-0.28%
2018/10/15	10	27.80	0	0.00	27.80	10	708	1.41%
2018/10/12	1	27.25	0	0.00	27.80	1	714	0.14%
2018/10/11	182	27.60	0	0.00	27.00	182	724	25.12%	大買/鉅額交易
2018/10/08	53	29.91	0	0.00	30.00	53	813	6.52%
2018/10/05	122	30.19	0	0.00	30.00	122	842	14.48%	大買/鉅額交易
2018/10/04	50	30.60	0	0.00	30.75	50	826	6.05%
2018/10/03	50	30.90	1	30.95	30.80	49	823	5.95%
2018/10/02	51	31.25	0	0.00	30.70	51	827	6.16%
2018/10/01	0	0.00	1	31.30	31.30	-1	809	-0.12%
2018/09/28	1	30.95	0	0.00	30.60	1	809	0.12%
2018/09/27	3	31.28	0	0.00	31.25	3	800	0.37%
2018/09/25	1	30.80	1	31.10	30.95	0	805	0.00%
2018/09/21	60	30.60	0	0.00	30.70	60	819	7.32%
2018/09/20	31	30.60	0	0.00	30.70	31	851	3.64%
2018/09/19	2	30.53	1	30.90	30.70	1	876	0.11%
2018/09/18	20	30.53	0	0.00	30.40	20	880	2.27%
2018/09/17	60	30.85	0	0.00	30.95	60	890	6.74%
2018/09/13	50	30.70	1	30.80	30.65	49	1,087	4.50%
2018/09/12	100	30.68	0	0.00	30.80	100	1,245	8.03%
2018/09/11	50	30.50	0	0.00	30.80	50	1,249	4.00%
2018/09/10	186	31.17	0	0.00	30.65	186	1,246	14.92%	大買/鉅額交易
2018/09/07	81	32.23	0	0.00	32.05	81	1,239	6.54%
2018/09/05	1	33.00	0	0.00	32.90	1	1,232	0.08%
2018/09/04	0	0.00	1	33.00	32.95	-1	1,235	-0.08%
2018/09/03	30	32.80	0	0.00	32.85	30	1,244	2.41%
2018/08/31	30	33.00	0	0.00	33.05	30	1,253	2.39%
2018/08/28	6	33.04	0	0.00	33.00	6	1,343	0.45%
2018/08/27	4	32.89	0	0.00	33.00	4	1,378	0.29%
2018/08/24	6	34.43	2	34.38	34.30	4	1,377	0.29%
2018/08/22	1	34.85	0	0.00	34.85	1	1,369	0.07%
2018/08/21	2	34.55	0	0.00	34.80	2	1,368	0.15%
2018/08/20	1	34.30	0	0.00	34.05	1	1,366	0.07%
2018/08/17	2	34.95	0	0.00	34.70	2	1,358	0.15%
2018/08/16	1	34.85	0	0.00	34.70	1	1,358	0.07%
2018/08/15	2	34.80	0	0.00	34.70	2	1,356	0.15%
2018/08/14	0	0.00	10	34.80	34.90	-10	1,354	-0.74%
2018/08/13	3	35.62	0	0.00	35.45	3	1,349	0.22%
2018/08/09	1	36.80	0	0.00	36.85	1	1,325	0.08%
2018/08/06	1	37.10	0	0.00	37.20	1	1,305	0.08%
2018/08/03	0	0.00	1	37.95	37.50	-1	1,298	-0.08%
2018/08/02	1	36.80	0	0.00	36.95	1	1,240	0.08%
2018/08/01	0	0.00	6	37.26	37.40	-6	1,228	-0.49%
2018/07/30	1	36.65	0	0.00	36.50	1	1,213	0.08%
2018/07/25	0	0.00	1	36.40	36.25	-1	1,206	-0.08%
2018/07/23	3	35.63	1	35.35	35.40	2	1,206	0.17%
2018/07/19	1	36.90	0	0.00	36.80	1	1,200	0.08%
2018/07/18	1	37.20	2	37.20	37.05	-1	1,208	-0.08%
2018/07/17	1	37.55	2	37.55	37.50	-1	1,191	-0.08%
2018/07/16	13	37.35	19	37.74	37.65	-6	1,166	-0.51%
2018/07/13	1	36.20	2	36.03	36.80	-1	1,082	-0.09%
2018/07/12	0	0.00	1	35.25	35.15	-1	1,067	-0.09%
2018/07/10	0	0.00	4	35.49	35.10	-4	1,071	-0.37%
2018/07/09	1	34.20	1	34.40	34.20	0	1,063	0.00%
2018/07/06	1	34.05	0	0.00	34.15	1	1,063	0.09%
2018/07/05	6	34.38	1	34.40	34.10	5	1,056	0.47%
2018/07/02	0	0.00	4	35.29	35.55	-4	1,042	-0.38%
2018/06/29	4	35.81	2	35.98	35.40	2	1,025	0.19%
2018/06/28	3	33.98	0	0.00	33.90	3	989	0.30%
2018/06/26	2	35.60	6	35.28	35.50	-4	976	-0.41%
2018/06/25	6	36.53	5	36.30	35.25	1	965	0.10%
2018/06/22	57	37.38	11	37.49	37.50	46	928	4.95%
2018/06/21	0	0.00	271	37.04	37.30	-271	778	-34.79%	大賣/鉅額交易
2018/06/20	2	33.93	0	0.00	33.95	2	625	0.32%
2018/06/19	6	34.75	0	0.00	34.65	6	628	0.95%
2018/06/15	0	0.00	1	35.35	35.50	-1	627	-0.16%
2018/06/14	1	34.75	1	34.80	34.80	0	628	0.00%
2018/06/13	1	35.30	1	35.40	35.20	0	636	0.00%
2018/06/12	0	0.00	5	35.15	35.20	-5	648	-0.77%
2018/06/11	1	35.30	0	0.00	35.20	1	647	0.15%
2018/06/08	1	36.15	10	36.15	35.80	-9	640	-1.40%
2018/06/07	39	36.83	85	36.93	36.50	-46	641	-7.17%
2018/06/05	4	36.08	0	0.00	35.55	4	595	0.67%
2018/06/04	6	35.59	89	35.10	36.25	-83	587	-14.14%
2018/06/01	0	0.00	2	33.55	33.70	-2	570	-0.35%
2018/05/31	1	33.15	0	0.00	33.15	1	602	0.17%
2018/05/30	1	33.00	0	0.00	33.05	1	622	0.16%
2018/05/28	1	33.45	0	0.00	33.55	1	641	0.16%
2018/05/25	3	33.45	0	0.00	33.30	3	682	0.44%
2018/05/23	3	33.63	0	0.00	33.30	3	719	0.42%
2018/05/22	1	34.00	2	34.30	33.85	-1	762	-0.13%
2018/05/17	1	33.30	0	0.00	33.40	1	918	0.11%
2018/05/15	1	33.60	0	0.00	33.60	1	951	0.11%
2018/05/14	0	0.00	2	33.75	33.95	-2	996	-0.20%
2018/05/10	1	32.80	0	0.00	33.00	1	1,009	0.10%
2018/05/09	0	0.00	3	32.90	33.00	-3	1,014	-0.30%
2018/05/08	0	0.00	21	32.78	32.90	-21	1,025	-2.05%
2018/05/07	0	0.00	1	32.10	31.95	-1	1,044	-0.10%
2018/05/04	1	31.75	0	0.00	31.80	1	1,043	0.10%
2018/05/03	2	32.00	0	0.00	32.20	2	1,046	0.19%
2018/04/30	0	0.00	3	32.72	32.40	-3	1,059	-0.28%
2018/04/26	22	31.63	0	0.00	31.60	22	1,080	2.04%
2018/04/25	20	32.00	0	0.00	32.55	20	1,084	1.84%
2018/04/24	5	32.51	1	32.50	32.50	4	1,088	0.37%
2018/04/20	3	33.98	0	0.00	34.00	3	1,085	0.28%
2018/04/19	0	0.00	53	34.58	34.45	-53	1,081	-4.90%
2018/04/18	51	34.10	1	34.35	34.30	50	1,086	4.60%
2018/04/17	102	35.43	0	0.00	35.10	102	1,070	9.52%	大買/鉅額交易
2018/04/16	26	36.09	0	0.00	36.00	26	1,085	2.39%
2018/04/12	2	36.40	0	0.00	36.45	2	1,142	0.18%
2018/04/11	3	36.63	0	0.00	36.60	3	1,155	0.26%
2018/04/10	39	36.80	0	0.00	36.55	39	1,172	3.33%
2018/04/09	0	0.00	2	37.48	37.35	-2	1,185	-0.17%
2018/03/31	1	37.35	0	0.00	37.30	1	1,219	0.08%
2018/03/30	5	37.20	4	37.40	37.20	1	1,229	0.08%
2018/03/29	6	37.13	1	38.00	37.10	5	1,243	0.40%
2018/03/28	6	37.23	0	0.00	37.05	6	1,232	0.49%
2018/03/27	0	0.00	1	37.40	37.40	-1	1,234	-0.08%
2018/03/26	50	36.52	0	0.00	36.45	50	1,237	4.04%
2018/03/23	31	36.92	0	0.00	36.95	31	1,241	2.50%
2018/03/22	5	38.86	5	39.22	38.05	0	1,244	0.00%
2018/03/21	3	38.40	2	38.60	38.60	1	1,256	0.08%
2018/03/20	7	38.35	0	0.00	38.20	7	1,297	0.54%
2018/03/19	2	38.70	3	39.00	38.90	-1	1,366	-0.07%
2018/03/16	8	38.94	0	0.00	38.80	8	1,411	0.57%
2018/03/13	1	39.65	4	39.80	39.80	-3	1,443	-0.21%
2018/03/12	11	39.07	3	39.05	39.15	8	1,456	0.55%
2018/03/09	0	0.00	3	40.07	39.90	-3	1,457	-0.21%
2018/03/08	1	39.70	4	39.96	39.80	-3	1,471	-0.20%
2018/03/07	9	39.77	0	0.00	39.50	9	1,481	0.61%
2018/03/06	3	40.50	4	40.79	40.25	-1	1,493	-0.07%
2018/03/05	2	39.40	3	39.65	39.80	-1	1,503	-0.07%
2018/03/02	3	38.92	0	0.00	38.95	3	1,507	0.20%
2018/03/01	2	39.80	0	0.00	40.05	2	1,518	0.13%
2018/02/27	2	39.80	64	40.42	40.10	-62	1,535	-4.04%
2018/02/26	1	39.40	207	39.41	39.45	-206	1,541	-13.37%	大賣/鉅額交易
2018/02/23	3	38.90	18	39.01	39.00	-15	1,548	-0.97%
2018/02/22	1	38.70	36	37.94	38.90	-35	1,566	-2.23%
2018/02/21	1	37.20	0	0.00	37.40	1	1,602	0.06%
2018/02/12	34	33.90	0	0.00	34.50	34	1,592	2.14%
2018/02/09	114	33.94	3	34.02	34.10	111	1,584	7.01%	大買/鉅額交易
2018/02/08	51	37.51	41	37.57	37.55	10	1,564	0.64%
2018/02/07	2	38.88	0	0.00	38.30	2	1,651	0.12%
2018/02/06	170	39.19	0	0.00	38.25	170	1,717	9.90%	大買/鉅額交易
2018/02/05	1	42.10	0	0.00	42.35	1	1,740	0.06%
2018/02/02	2	42.53	0	0.00	42.80	2	1,864	0.11%
2018/02/01	4	43.23	0	0.00	43.20	4	1,952	0.20%
2018/01/30	14	43.58	0	0.00	43.85	14	1,984	0.71%
2018/01/29	1	44.85	0	0.00	44.80	1	2,043	0.05%
2018/01/24	0	0.00	1	45.20	45.15	-1	2,192	-0.05%
2018/01/23	23	45.02	2	46.05	44.90	21	2,262	0.93%
2018/01/19	12	45.90	13	45.68	45.35	-1	2,549	-0.04%
2018/01/18	4	45.50	0	0.00	45.25	4	2,637	0.15%
2018/01/17	4	45.60	1	46.00	45.55	3	2,799	0.11%
2018/01/16	3	44.95	3	45.37	45.50	0	3,028	0.00%
2018/01/12	0	0.00	5	45.54	45.25	-5	3,491	-0.14%
2018/01/11	10	44.60	0	0.00	44.60	10	3,766	0.27%
2018/01/10	7	45.08	0	0.00	44.65	7	3,844	0.18%
2018/01/08	0	0.00	6	46.53	46.20	-6	3,892	-0.15%
2018/01/05	2	45.60	1	46.10	45.60	1	3,875	0.03%
2018/01/04	4	45.50	3	45.83	46.10	1	3,868	0.03%
2018/01/03	2	45.70	8	45.94	45.55	-6	3,858	-0.16%
2018/01/02	8	45.03	0	0.00	45.20	8	3,850	0.21%