乙盛-KY (5243)-第一金-高雄券商分點個股進出

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
55.6
漲跌
▼0.3
漲幅
-0.54%
成交量
497張
產業
上市光電類股▲0.61%
449人加入追蹤

立即追蹤
本地時間:13:30

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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/30	0	0.00	1	57.80	56.00	-1	1,843	-0.05%
2024/04/25	1	55.50	0	0.00	55.10	1	1,816	0.06%
2024/04/17	0	0.00	1	56.80	56.10	-1	1,744	-0.06%
2024/04/16	22	56.68	0	0.00	56.00	22	1,742	1.26%
2024/04/15	30	59.60	0	0.00	59.00	30	1,715	1.75%
2024/04/12	5	60.10	0	0.00	61.40	5	1,701	0.29%
2024/04/11	1	60.20	41	59.72	59.90	-40	1,652	-2.42%
2024/04/10	0	0.00	1	58.00	58.10	-1	1,555	-0.06%
2024/04/09	20	57.63	0	0.00	57.80	20	1,550	1.29%
2024/04/03	1	58.20	0	0.00	58.10	1	1,542	0.06%
2024/04/02	5	59.50	5	60.30	59.50	0	1,524	0.00%
2024/04/01	1	60.50	0	0.00	59.30	1	1,510	0.07%
2024/03/29	10	59.40	20	60.70	59.40	-10	1,497	-0.67%
2024/03/28	2	61.30	13	62.05	60.30	-11	1,447	-0.76%
2024/03/27	0	0.00	21	58.68	59.60	-21	1,256	-1.67%
2024/03/26	0	0.00	2	56.10	55.90	-2	1,146	-0.17%
2024/03/25	1	57.60	0	0.00	57.60	1	1,127	0.09%
2024/03/22	0	0.00	1	58.00	58.20	-1	1,123	-0.09%
2024/03/21	0	0.00	1	56.80	57.40	-1	1,086	-0.09%
2024/03/20	2	58.30	0	0.00	56.90	2	1,058	0.19%
2024/03/19	0	0.00	1	57.60	57.70	-1	1,005	-0.10%
2024/03/18	0	58.50	0	0.00	58.40	0	986	0.00%
2024/03/15	9	60.33	0	0.00	58.80	9	952	0.94%
2024/03/13	1	62.30	1	60.30	60.50	0	783	0.00%
2024/03/12	1	59.20	5	60.00	60.00	-4	591	-0.68%
2024/03/06	0	0.00	1	55.20	55.00	-1	482	-0.21%
2024/03/04	2	55.45	3	55.20	55.10	-1	480	-0.21%
2024/02/21	1	55.40	0	0.00	55.60	1	477	0.21%
2024/02/16	3	54.80	0	0.00	55.30	3	491	0.61%
2024/02/15	0	53.60	0	0.00	53.60	0	489	0.00%
2024/02/02	0	0.00	1	55.00	54.60	-1	471	-0.21%
2024/02/01	2	55.70	0	0.00	55.20	2	465	0.43%
2024/01/16	1	57.60	0	0.00	57.50	1	467	0.21%
2024/01/09	10	59.10	13	58.02	58.10	-3	488	-0.61%
2024/01/04	1	59.90	0	0.00	59.80	1	491	0.20%
2023/12/28	0	0.00	3	60.60	60.60	-3	517	-0.58%
2023/11/29	0	0.00	1	60.60	60.60	-1	666	-0.15%
2023/11/28	1	60.50	0	0.00	60.50	1	677	0.15%
2023/11/13	0	0.00	1	57.60	58.20	-1	803	-0.12%
2023/10/23	1	57.90	0	0.00	58.30	1	1,069	0.09%
2023/10/17	1	60.70	0	0.00	60.70	1	1,191	0.08%
2023/10/11	16	61.28	0	0.00	59.70	16	1,275	1.25%
2023/10/06	4	63.60	0	0.00	63.60	4	1,269	0.31%
2023/09/28	44	63.22	0	0.00	63.70	44	1,607	2.74%
2023/09/21	20	64.70	0	0.00	64.30	20	1,975	1.01%
2023/09/15	1	67.10	1	67.20	67.00	0	2,036	0.00%
2023/09/13	1	67.20	10	66.79	66.50	-9	2,070	-0.43%
2023/09/12	1	65.90	5	66.00	65.80	-4	2,091	-0.19%
2023/09/11	13	64.90	1	66.00	64.90	12	2,153	0.56%
2023/09/08	1	66.50	1	66.50	66.10	0	2,235	0.00%
2023/09/07	1	68.10	2	68.20	67.30	-1	2,302	-0.04%
2023/09/06	0	0.00	1	67.20	67.70	-1	2,354	-0.04%
2023/09/05	2	67.10	13	66.82	67.50	-11	2,417	-0.46%
2023/09/04	1	65.90	0	0.00	66.30	1	2,485	0.04%
2023/09/01	2	65.95	12	65.86	65.60	-10	2,544	-0.39%
2023/08/31	3	65.50	3	65.17	65.50	0	2,592	0.00%
2023/08/30	2	64.55	2	64.45	64.60	0	2,679	0.00%
2023/08/29	0	0.00	1	63.00	63.20	-1	2,796	-0.04%
2023/08/28	30	65.29	10	65.50	64.80	20	2,928	0.68%
2023/08/25	0	0.00	30	66.33	65.90	-30	3,340	-0.90%
2023/08/23	5	65.00	0	0.00	64.90	5	3,571	0.14%
2023/08/22	11	64.75	0	0.00	64.50	11	3,776	0.29%
2023/08/21	14	66.49	0	0.00	65.90	14	4,083	0.34%
2023/08/16	12	65.83	5	65.00	66.00	7	5,079	0.14%
2023/08/15	45	65.80	1	66.00	66.00	44	5,581	0.79%
2023/08/14	61	65.32	0	0.00	65.60	61	5,668	1.08%
2023/08/11	25	66.30	5	67.34	66.20	20	5,764	0.35%
2023/08/10	89	66.35	0	0.00	66.00	89	5,791	1.54%
2023/08/09	123	67.54	0	0.00	67.70	123	5,768	2.13%	大買/鉅額交易
2023/08/08	472	69.48	0	0.00	68.50	472	5,748	8.21%	大買/鉅額交易
2023/08/07	64	70.87	0	0.00	71.40	64	5,718	1.12%
2023/08/02	112	70.83	4	70.10	70.50	108	5,716	1.89%	大買/鉅額交易
2023/08/01	30	71.53	0	0.00	72.00	30	5,696	0.53%
2023/07/31	42	71.81	0	0.00	71.40	42	5,695	0.74%
2023/07/28	25	71.66	0	0.00	71.90	25	5,683	0.44%
2023/07/27	10	72.10	1	72.60	72.40	9	5,682	0.16%
2023/07/26	321	72.12	6	71.50	71.50	315	5,680	5.55%	大買/鉅額交易
2023/07/25	131	72.07	0	0.00	73.30	131	5,664	2.31%	大買/鉅額交易
2023/07/24	267	70.86	5	72.50	72.80	262	5,619	4.66%	大買/鉅額交易
2023/07/21	102	71.62	0	0.00	72.10	102	5,602	1.82%	大買/鉅額交易
2023/07/20	148	72.61	0	0.00	72.70	148	5,627	2.63%	大買/鉅額交易
2023/07/19	1	73.40	0	0.00	71.90	1	5,664	0.02%
2023/07/17	10	75.70	2	76.00	75.30	8	6,004	0.13%
2023/07/14	0	0.00	1	74.40	74.70	-1	6,185	-0.02%
2023/07/13	5	74.50	0	0.00	74.50	5	6,208	0.08%
2023/07/12	6	74.35	0	0.00	74.60	6	6,193	0.10%
2023/07/10	20	75.95	4	75.80	75.00	16	6,172	0.26%
2023/07/07	7	80.23	0	0.00	79.90	7	6,082	0.12%
2023/07/06	21.1	83.61	4	83.23	82.00	17.1	6,093	0.28%
2023/07/05	0	0.00	29	85.76	84.40	-29	6,027	-0.48%
2023/07/04	28	82.81	6	83.50	83.40	22	5,876	0.37%
2023/06/28	1	79.50	1	80.10	79.00	0	6,199	0.00%
2023/06/27	15	79.45	3	80.00	79.00	12	6,225	0.19%
2023/06/26	0	0.00	5	81.60	81.60	-5	6,203	-0.08%
2023/06/21	2	83.50	0	0.00	83.10	2	6,219	0.03%
2023/06/20	12	81.71	12	81.50	81.90	0	6,199	0.00%
2023/06/19	14	83.22	5	82.70	82.70	9	6,182	0.15%
2023/06/16	11	82.45	1	82.10	82.50	10	6,149	0.16%
2023/06/15	22	82.26	4	81.68	83.00	18	6,121	0.29%
2023/06/14	21	83.78	2	82.30	82.30	19	6,077	0.31%
2023/06/13	3	84.87	0	0.00	84.40	3	5,998	0.05%
2023/06/12	1	86.30	0	0.00	84.60	1	5,927	0.02%
2023/06/09	0	0.00	1	85.20	85.50	-1	5,863	-0.02%
2023/06/08	4	85.23	1	86.20	84.10	3	5,799	0.05%
2023/06/07	5	86.98	7	86.80	86.70	-2	5,738	-0.03%
2023/06/06	2	89.40	3	88.23	87.90	-1	5,686	-0.02%
2023/06/02	4	88.65	2	89.25	89.60	2	5,592	0.04%
2023/06/01	1	89.10	2	89.30	89.30	-1	5,486	-0.02%
2023/05/31	3	88.63	8	89.30	88.90	-5	5,347	-0.09%
2023/05/30	9	85.02	6	84.87	83.70	3	4,920	0.06%
2023/05/26	2	83.75	12	82.59	82.60	-10	4,676	-0.21%
2023/05/25	5	87.52	2	87.50	86.80	3	4,519	0.07%
2023/05/24	1	84.00	1	83.40	83.80	0	4,189	0.00%
2023/05/23	21	82.24	14	83.39	83.00	7	4,085	0.17%
2023/05/22	32	80.33	18	81.72	82.50	14	3,887	0.36%
2023/05/19	1	77.00	111	73.99	77.80	-110	3,202	-3.44%	大賣/鉅額交易
2023/05/18	2	70.55	4	70.18	70.80	-2	2,713	-0.07%
2023/05/17	0	0.00	7	69.47	70.40	-7	2,618	-0.27%
2023/05/16	1	67.40	13	67.45	67.50	-12	2,507	-0.48%
2023/05/15	1	65.90	1	65.00	65.80	0	2,477	0.00%
2023/05/11	10	66.20	1	67.00	65.10	9	2,476	0.36%
2023/05/08	0	0.00	3	66.77	66.50	-3	2,483	-0.12%
2023/05/05	0	0.00	5	66.30	66.40	-5	2,482	-0.20%
2023/05/03	0	0.00	1.1	65.61	65.50	-1.1	2,502	-0.04%
2023/05/02	2	65.60	10	65.60	66.00	-8	2,513	-0.32%
2023/04/28	5	65.20	0	0.00	65.40	5	2,541	0.20%
2023/04/27	7	64.41	5	65.10	64.40	2	2,531	0.08%
2023/04/26	1	65.20	0	0.00	65.20	1	2,512	0.04%
2023/04/25	107	65.44	0	0.00	63.80	107	2,500	4.28%	大買/鉅額交易
2023/04/24	10	66.42	0	0.00	65.90	10	2,452	0.41%
2023/04/21	6	68.80	0	0.00	67.00	6	2,405	0.25%
2023/04/20	4	72.93	71	71.90	71.40	-67	2,254	-2.97%
2023/04/19	46	70.54	73	71.69	69.80	-27	2,016	-1.34%
2023/04/18	30	67.47	11	67.27	68.20	19	1,813	1.05%
2023/04/17	0	0.00	9	67.01	67.10	-9	1,770	-0.51%
2023/04/14	31	67.01	0	0.00	66.90	31	1,750	1.77%
2023/04/13	1.1	66.99	2	67.15	66.60	-1	1,713	-0.06%
2023/04/11	13	66.69	35.1	66.72	66.70	-22.1	1,672	-1.32%
2023/04/10	0	0.00	5	66.04	66.00	-5	1,625	-0.31%
2023/04/07	34	66.11	0	0.00	65.10	34	1,595	2.13%
2023/04/06	21	66.20	0	0.00	65.90	21	1,565	1.34%
2023/03/31	7.1	65.86	0.1	65.90	65.80	7	1,537	0.46%
2023/03/30	12	66.13	1	65.80	66.10	11	1,499	0.73%
2023/03/29	10.1	66.98	176	66.07	67.10	-166	1,398	-11.87%	大賣/鉅額交易
2023/03/28	2.1	64.28	1	64.00	63.50	1.1	1,103	0.10%
2023/03/24	5	63.68	2	64.20	64.40	3	1,047	0.29%
2023/03/22	37	62.87	0	0.00	63.00	37	1,007	3.67%
2023/03/21	0	0.00	1	62.60	62.60	-1	1,004	-0.10%
2023/03/17	0	0.00	10	61.10	62.10	-10	1,029	-0.97%
2023/03/16	60	60.44	0	0.00	60.20	60	1,031	5.82%
2023/03/14	30	60.79	0	0.00	60.90	30	1,096	2.74%
2023/03/13	1	61.20	15	61.10	61.50	-14	1,218	-1.15%
2023/03/09	2	64.20	5	63.60	63.00	-3	1,498	-0.20%
2023/03/07	0	0.00	1	63.80	63.70	-1	1,467	-0.07%
2023/03/06	5	63.64	0	0.00	63.50	5	1,445	0.35%
2023/02/24	5	62.60	0	0.00	62.50	5	1,436	0.35%
2023/02/23	0	0.00	20	63.30	63.20	-20	1,471	-1.36%
2023/02/21	0	0.00	31	62.50	62.50	-31	1,448	-2.14%
2023/02/20	0	0.00	25	62.04	61.80	-25	1,444	-1.73%
2023/02/17	5	61.60	20	61.55	61.50	-15	1,446	-1.04%
2023/02/16	0	0.00	61	62.28	62.00	-61	1,457	-4.18%
2023/02/15	0	0.00	1	61.20	60.80	-1	1,468	-0.07%
2023/02/14	0	0.00	28	60.83	60.50	-28	1,483	-1.89%
2023/02/10	0	0.00	73	61.66	61.00	-73	1,549	-4.71%
2023/02/09	3	61.50	0	61.40	61.50	3	1,564	0.19%
2023/02/07	9	62.08	1	62.20	61.50	8	1,562	0.51%
2023/02/06	0	0.00	40	61.32	61.70	-40	1,547	-2.58%
2023/02/03	1	60.80	0	0.00	60.80	1	1,539	0.06%
2023/02/02	0	0.00	44	61.40	61.60	-44	1,536	-2.86%
2023/02/01	0	0.00	40	60.81	61.00	-40	1,533	-2.61%
2023/01/31	1	60.80	66	60.90	60.80	-65	1,556	-4.18%
2023/01/30	0	60.18	4	59.63	60.10	-4	1,559	-0.26%
2023/01/16	0	0.00	1	57.10	56.80	-1	1,587	-0.06%
2023/01/13	11	57.00	0	0.00	57.00	11	1,627	0.68%
2023/01/10	0	0.00	10	58.90	58.90	-10	1,891	-0.53%
2023/01/09	1	58.80	123	58.41	58.50	-122	1,993	-6.12%	大賣/鉅額交易
2022/12/30	0	0.00	30	58.03	57.50	-30	2,359	-1.27%
2022/12/28	1	58.00	0	0.00	57.70	1	2,615	0.04%
2022/12/27	10	58.80	53	59.53	59.10	-43	2,645	-1.63%
2022/12/22	0	0.00	17	59.30	59.00	-17	2,724	-0.62%
2022/12/21	24.1	58.68	35	59.96	58.30	-10.9	2,748	-0.40%
2022/12/20	10	59.70	0	0.00	58.20	10	2,731	0.37%
2022/12/19	18	60.07	1	59.50	59.50	17	2,741	0.62%
2022/12/15	0	0.00	1	61.40	60.90	-1	2,747	-0.04%
2022/12/12	0	0.00	0.1	61.20	61.10	-0.1	2,743	0.00%
2022/12/09	1	61.70	1	61.00	60.90	0	2,751	0.00%
2022/12/08	8	62.08	77	62.57	62.00	-69	2,743	-2.52%
2022/12/07	0	0.00	33	61.98	61.90	-33	2,730	-1.21%
2022/12/06	1	63.60	2	64.35	63.70	-1	2,716	-0.04%
2022/12/05	44	65.11	210	65.87	65.00	-166	2,693	-6.16%	大賣/鉅額交易
2022/12/02	3	64.17	1,266	64.95	64.60	-1,263	2,615	-48.29%	大賣/鉅額交易
2022/12/01	1	61.60	72	61.14	61.30	-71	2,369	-3.00%
2022/11/30	1	60.10	0	0.00	59.80	1	2,338	0.04%
2022/11/29	1	58.70	1	59.30	59.60	0	2,363	0.00%
2022/11/25	15	58.50	0	0.00	57.70	15	2,454	0.61%
2022/11/24	20	57.83	0	0.00	58.30	20	2,486	0.80%
2022/11/23	17	57.90	0	0.00	57.70	17	2,497	0.68%
2022/11/22	15	57.30	0	57.90	57.60	15	2,541	0.59%
2022/11/21	32	58.43	6	59.90	57.80	26	2,580	1.01%
2022/11/18	20	60.85	10	61.90	60.20	10	2,545	0.39%
2022/11/17	0	0.00	31	61.32	61.40	-31	2,534	-1.22%
2022/11/16	20	60.65	0	0.00	60.40	20	2,519	0.79%
2022/11/14	5	61.20	3	61.07	61.20	2	2,522	0.08%
2022/11/11	0	0.00	1	60.50	60.20	-1	2,513	-0.04%
2022/11/10	1	60.70	20	61.40	60.60	-19	2,497	-0.76%
2022/11/09	2	61.45	1	60.70	60.70	1	2,498	0.04%
2022/11/08	1	61.10	4	60.98	60.60	-3	2,481	-0.12%
2022/11/04	2	59.85	0	0.00	60.30	2	2,498	0.08%
2022/11/02	7	59.64	1	60.10	60.00	6	2,527	0.24%
2022/11/01	10	59.10	0	0.00	59.10	10	2,530	0.40%
2022/10/31	14	59.35	1	59.80	58.90	13	2,540	0.51%
2022/10/28	74	58.90	0	0.00	58.80	74	2,577	2.87%
2022/10/27	15	58.28	0	0.00	60.40	15	2,593	0.58%
2022/10/26	1	59.20	4	59.45	57.80	-3	2,621	-0.11%
2022/10/25	6	60.73	5	59.50	59.50	1	2,630	0.04%
2022/10/24	17	61.59	12	60.40	60.40	5	2,673	0.19%
2022/10/21	1	59.90	0	0.00	60.40	1	2,662	0.04%
2022/10/20	2	59.30	10	60.10	59.50	-8	2,674	-0.30%
2022/10/19	222	62.29	1	62.00	61.00	221	2,741	8.06%	大買/鉅額交易
2022/10/18	13	63.56	11.1	64.34	63.00	1.9	2,882	0.07%
2022/10/17	24.1	63.13	43	64.02	65.50	-18.9	2,872	-0.66%
2022/10/14	10	63.70	99	63.36	63.80	-89	2,784	-3.20%
2022/10/13	51	61.72	2	61.50	59.80	49	2,724	1.80%
2022/10/12	122	62.00	73	63.15	63.30	49	2,674	1.83%	大買/
2022/10/11	2	64.05	0	0.00	63.70	2	2,671	0.07%
2022/10/07	10	64.40	21	65.00	65.40	-11	2,647	-0.42%
2022/10/06	41	63.98	70	64.64	64.50	-29	2,632	-1.10%
2022/10/05	76	62.89	117	64.23	63.30	-41	2,561	-1.60%	大賣/
2022/10/04	0	0.00	12	61.50	61.80	-12	2,425	-0.49%
2022/10/03	10	59.10	0	0.00	58.50	10	2,422	0.41%
2022/09/30	10	59.20	20	59.70	60.20	-10	2,428	-0.41%
2022/09/29	0.1	59.50	1	59.50	59.60	-0.9	2,420	-0.04%
2022/09/28	4	57.50	2	58.70	56.20	2	2,390	0.08%
2022/09/27	40	56.69	0	0.00	57.60	40	2,376	1.68%
2022/09/23	1	60.00	0	0.00	60.00	1	2,411	0.04%
2022/09/22	1	61.50	0	0.00	61.70	1	2,442	0.04%
2022/09/19	0	0.00	1	61.50	61.60	-1	2,596	-0.04%
2022/09/15	4	63.70	0	0.00	63.20	4	2,642	0.15%
2022/09/08	1	63.30	1	63.30	64.20	0	2,648	0.00%
2022/09/07	5	60.10	5	61.00	61.80	0	2,624	0.00%
2022/09/06	48	61.29	1	61.30	61.30	47	2,624	1.79%
2022/09/05	111	61.88	2	61.70	61.70	109	2,630	4.14%	大買/鉅額交易
2022/08/30	2	62.75	0	0.00	62.60	2	2,556	0.08%
2022/08/29	18	63.20	0	0.00	62.60	18	2,551	0.71%
2022/08/26	7	67.30	2	68.50	66.60	5	2,521	0.20%
2022/08/25	36	67.94	3	68.90	69.00	33	2,506	1.32%
2022/08/24	59	67.44	0	0.00	67.30	59	2,589	2.28%
2022/08/23	20	67.30	0	0.00	67.50	20	2,738	0.73%
2022/08/22	6	67.68	1	68.30	68.10	5	2,785	0.18%
2022/08/19	90	68.93	0	0.00	68.30	90	2,888	3.12%
2022/08/18	18	68.50	1	69.00	69.00	17	2,980	0.57%
2022/08/17	85	68.88	1	68.70	68.70	84	3,035	2.77%
2022/08/16	199	69.39	0	0.00	69.30	199	3,029	6.57%	大買/鉅額交易
2022/08/15	38	69.09	0	0.00	69.00	38	3,033	1.25%
2022/08/12	38	68.19	1	69.00	68.60	37	3,039	1.22%
2022/08/11	74	68.67	1	68.20	68.20	73	3,030	2.41%
2022/08/10	6	67.90	0	0.00	68.10	6	2,982	0.20%
2022/08/09	1	68.30	1	68.50	68.30	0	2,966	0.00%
2022/08/08	0	0.00	5	66.70	66.90	-5	2,944	-0.17%
2022/08/05	0	0.00	32	66.96	66.80	-32	2,946	-1.09%
2022/08/04	72	65.21	20	65.80	66.00	52	2,946	1.76%
2022/08/03	25	66.87	17	67.69	67.50	8	2,905	0.28%
2022/08/02	115	67.03	60	67.34	67.10	55	2,879	1.91%	大買/
2022/08/01	0	0.00	50	69.60	69.40	-50	2,827	-1.77%
2022/07/29	13	69.68	10	70.10	70.30	3	2,802	0.11%
2022/07/28	5	70.80	50	71.50	71.00	-45	2,767	-1.63%
2022/07/27	10	69.60	34	70.62	71.50	-24	2,773	-0.87%
2022/07/26	33	70.06	41	71.83	69.90	-8	2,721	-0.29%
2022/07/25	1	68.20	295	71.36	71.10	-294	2,612	-11.25%	大賣/鉅額交易
2022/07/22	10	67.70	21	68.60	68.90	-11	2,404	-0.46%
2022/07/21	0	0.00	23	67.56	67.30	-23	2,284	-1.01%
2022/07/20	31	67.40	31	67.21	67.20	0	2,274	0.00%
2022/07/19	0	0.00	25	67.76	68.00	-25	2,266	-1.10%
2022/07/18	31	67.43	3	67.73	67.30	28	2,283	1.23%
2022/07/15	13	67.02	48	66.51	66.70	-35	2,409	-1.45%
2022/07/14	0	0.00	49	66.43	66.70	-49	2,564	-1.91%
2022/07/13	44	65.19	50	65.98	65.40	-6	2,550	-0.24%
2022/07/12	5	63.46	5	63.78	63.60	0	2,518	0.00%
2022/07/11	24	62.80	24	63.90	64.40	0	2,492	0.00%
2022/07/08	10	62.60	51.1	63.24	62.70	-41.1	2,457	-1.67%
2022/07/07	20	59.35	20	60.15	61.30	0	2,429	0.00%
2022/07/06	92	59.49	2	59.00	59.00	90	2,411	3.73%
2022/07/05	229	58.96	0	0.00	60.30	229	2,410	9.50%	大買/鉅額交易
2022/07/04	112	58.72	4	58.70	58.70	108	2,403	4.49%	大買/鉅額交易
2022/07/01	73	62.17	3	59.90	59.90	70	2,382	2.94%
2022/06/30	7	64.87	86	65.80	64.90	-79	2,337	-3.38%
2022/06/29	2	67.30	63	67.63	67.90	-61	2,294	-2.66%
2022/06/28	16	65.70	184	66.31	67.30	-168	2,241	-7.50%	大賣/鉅額交易
2022/06/27	5	66.26	64	66.93	66.80	-59	2,210	-2.67%
2022/06/24	0.1	65.06	36	65.21	65.50	-35.9	2,147	-1.67%
2022/06/23	46	62.12	46	63.02	62.30	0	2,099	0.00%
2022/06/22	33	61.79	3	61.57	61.50	30	2,091	1.43%
2022/06/21	4	61.78	68	63.05	63.40	-64	2,093	-3.06%
2022/06/20	61	61.36	0	0.00	60.70	61	2,084	2.93%
2022/06/17	3	64.60	3	63.90	63.90	0	2,061	0.00%
2022/06/16	26	65.17	16	65.61	64.30	10	2,047	0.49%
2022/06/15	1	66.20	1	65.30	65.30	0	2,027	0.00%
2022/06/10	2	66.85	27	66.70	66.70	-25	1,974	-1.27%
2022/06/09	0	0.00	10	66.90	66.40	-10	1,944	-0.51%
2022/06/08	23	66.13	23	67.64	65.60	0	1,922	0.00%
2022/06/07	32	65.75	2	65.90	66.10	30	1,879	1.60%
2022/06/06	54	65.37	1	65.70	65.50	53	1,869	2.84%
2022/06/02	2	65.60	2.4	66.60	66.10	-0.4	1,854	-0.02%
2022/06/01	17	66.58	17	66.85	66.00	0	1,832	0.00%
2022/05/31	13	65.37	58	66.24	67.00	-45	1,741	-2.58%
2022/05/30	0	0.00	20	65.19	64.80	-20	1,587	-1.26%
2022/05/27	36	63.78	37	64.46	64.40	-1	1,533	-0.07%
2022/05/26	2	63.45	62	63.89	62.90	-60	1,410	-4.25%
2022/05/25	1	60.70	91	61.89	62.20	-90	1,310	-6.87%
2022/05/24	0	0.00	2	60.80	59.70	-2	1,257	-0.16%
2022/05/23	3	61.00	1	60.70	60.70	2	1,249	0.16%
2022/05/20	3	59.90	2	60.05	60.40	1	1,229	0.08%
2022/05/19	1.4	58.64	6	58.60	59.10	-4.6	1,202	-0.38%
2022/05/18	1	59.40	2	58.80	58.60	-1	1,197	-0.08%
2022/05/13	3	58.40	42	58.61	58.40	-39	1,189	-3.28%
2022/05/12	5	58.20	55	58.91	57.10	-50	1,177	-4.25%
2022/05/10	14	57.31	13	58.31	58.40	1	1,160	0.09%
2022/05/09	56	58.54	0	0.00	58.00	56	1,156	4.84%
2022/05/06	12	60.10	18	59.74	61.10	-6	1,145	-0.52%
2022/05/05	0	0.00	50	61.00	60.80	-50	1,137	-4.39%
2022/05/04	1	61.80	1	62.40	61.50	0	1,119	0.00%
2022/05/03	2	57.90	0	0.00	58.10	2	1,073	0.19%
2022/04/28	65	57.38	7	57.30	57.10	58	1,079	5.37%
2022/04/26	55	60.14	1	59.50	59.80	54	1,056	5.11%
2022/04/25	236	61.18	17	60.94	60.10	219	1,049	20.87%	大買/鉅額交易
2022/04/22	61	64.48	28	65.21	63.60	33	1,020	3.23%
2022/04/21	110	65.50	384	68.08	64.20	-274	976	-28.06%	大買/大賣/鉅額交易
2022/04/20	3	66.03	7	64.94	66.40	-4	780	-0.51%
2022/04/19	0	0.00	20	60.35	61.40	-20	619	-3.23%
2022/04/15	10	58.60	0	0.00	58.60	10	628	1.59%
2022/04/14	0	0.00	10	59.80	59.80	-10	659	-1.52%
2022/04/13	0	0.00	20	59.10	59.30	-20	690	-2.90%
2022/04/12	8	56.20	8	57.20	58.50	0	828	0.00%
2022/04/11	10	58.20	1	58.50	57.50	9	836	1.08%
2022/04/07	15	59.03	0	0.00	58.70	15	828	1.81%
2022/04/01	15	59.10	15	59.77	60.00	0	865	0.00%
2022/03/30	3	59.67	14	60.06	60.70	-11	987	-1.11%
2022/03/29	3	59.17	2	59.90	58.70	1	975	0.10%
2022/03/28	15	57.40	16	58.58	58.90	-1	984	-0.10%
2022/03/24	1	59.70	10	58.40	59.20	-9	982	-0.92%
2022/03/23	20	58.40	20	58.85	58.80	0	994	0.00%
2022/03/22	10	57.50	0	0.00	58.00	10	1,002	1.00%
2022/03/21	0	0.00	10	58.35	58.10	-10	1,011	-0.99%
2022/03/18	3	56.90	3	57.30	57.90	0	1,023	0.00%
2022/03/14	10	56.30	0	0.00	57.10	10	1,071	0.93%
2022/03/11	10	56.70	0	0.00	56.80	10	1,088	0.92%
2022/03/10	0	0.00	20	57.65	57.70	-20	1,106	-1.81%
2022/03/09	25	55.82	0	0.00	56.00	25	1,111	2.25%
2022/03/07	20	56.50	0	0.00	57.30	20	1,174	1.70%
2022/03/04	9	59.40	0	0.00	59.40	9	1,203	0.75%
2022/03/02	0	0.00	4	60.40	60.30	-4	1,270	-0.31%
2022/02/25	4	59.00	0	0.00	59.10	4	1,334	0.30%
2022/02/21	2	61.70	0	0.00	62.10	2	1,817	0.11%
2022/02/18	30	62.13	1	61.90	62.20	29	2,160	1.34%
2022/02/17	48	62.73	7	62.70	62.30	41	2,329	1.76%
2022/02/16	0	0.00	10	62.20	61.70	-10	2,660	-0.38%
2022/02/15	7	61.60	0	0.00	61.10	7	2,728	0.26%
2022/02/14	10	60.90	1	61.10	61.30	9	2,751	0.33%
2022/02/10	0	0.00	17	62.33	62.20	-17	2,796	-0.61%
2022/02/08	44	62.52	0	0.00	62.60	44	2,863	1.54%
2022/02/07	11	60.08	0	0.00	61.10	11	2,888	0.38%
2022/01/26	11	59.77	5	60.40	59.50	6	2,915	0.21%
2022/01/25	0	0.00	15	60.67	59.80	-15	3,128	-0.48%
2022/01/24	31	60.08	10.1	61.20	61.20	21	3,302	0.63%
2022/01/21	0	0.00	20	61.70	60.80	-20	3,352	-0.60%
2022/01/20	20	62.00	0	0.00	61.80	20	3,389	0.59%
2022/01/18	10	62.70	10	63.30	62.10	0	3,512	0.00%
2022/01/17	27	62.07	3	62.23	62.80	24	3,682	0.65%
2022/01/13	35	62.71	0	0.00	62.50	35	3,743	0.93%
2022/01/12	28	63.89	0	0.00	62.00	28	3,782	0.74%
2022/01/11	60	64.12	0	0.00	63.80	60	3,831	1.57%
2022/01/10	50	64.62	0	0.00	64.60	50	4,010	1.25%
2022/01/07	229	66.02	4	65.70	65.50	225	4,232	5.32%	大買/鉅額交易
2022/01/06	31	67.20	61	67.76	67.10	-30	4,277	-0.70%
2022/01/05	5	69.22	14	68.97	68.50	-9	4,366	-0.21%
2022/01/04	38	67.11	0	0.00	66.80	38	4,389	0.87%
2022/01/03	24	66.72	0	0.00	66.80	24	4,670	0.51%
2021/12/30	370	66.65	0	0.00	66.70	370	4,745	7.80%	大買/鉅額交易
2021/12/29	20	67.10	1	67.20	67.20	19	4,945	0.38%
2021/12/28	1	67.40	172	68.62	67.50	-171	5,002	-3.42%	大賣/鉅額交易
2021/12/27	2	68.80	1	68.80	68.40	1	5,071	0.02%
2021/12/24	3	66.80	5	67.66	68.20	-2	5,251	-0.04%
2021/12/23	110	65.40	0	0.00	65.40	110	5,201	2.11%	大買/鉅額交易
2021/12/22	231	65.21	1	65.10	65.10	230	5,221	4.40%	大買/鉅額交易
2021/12/21	20	64.30	1	64.40	64.40	19	5,253	0.36%
2021/12/20	22	64.03	0	0.00	64.10	22	5,401	0.41%
2021/12/17	152	64.14	0	0.00	63.90	152	5,465	2.78%	大買/鉅額交易
2021/12/16	2	65.00	21	66.20	65.00	-19	5,455	-0.35%
2021/12/15	0	0.00	1	64.90	65.10	-1	5,470	-0.02%
2021/12/14	101	65.42	0	0.00	65.10	101	5,514	1.83%	大買/鉅額交易
2021/12/13	22	66.34	0	0.00	66.60	22	5,739	0.38%
2021/12/10	52	66.83	2	67.05	66.80	50	5,878	0.85%
2021/12/09	3	67.83	2	66.85	66.80	1	5,875	0.02%
2021/12/08	20.1	68.10	0	0.00	67.80	20.1	5,855	0.34%
2021/12/07	80	68.51	0	0.00	67.90	80	5,843	1.37%
2021/12/06	1	68.10	31	68.46	68.40	-30	5,833	-0.51%
2021/12/03	10	67.90	0	0.00	68.00	10	5,828	0.17%
2021/12/02	52	68.26	12	69.92	67.60	40	5,826	0.69%
2021/12/01	39	68.38	13	68.70	69.10	26	5,784	0.45%
2021/11/30	23	68.42	51	69.25	68.70	-28	5,768	-0.49%
2021/11/29	20	66.24	20	68.10	67.70	0	5,741	0.00%
2021/11/25	11	69.20	3	69.67	69.00	8	5,688	0.14%
2021/11/24	12	69.45	10	70.40	70.40	2	5,667	0.04%
2021/11/23	10	69.00	15	69.83	68.80	-5	5,650	-0.09%
2021/11/19	20	71.90	1	73.10	71.70	19	5,571	0.34%
2021/11/18	13	74.86	20	74.58	73.50	-7	5,480	-0.13%
2021/11/17	11	72.25	21	72.34	73.90	-10	5,231	-0.19%
2021/11/16	21	70.54	18	71.01	70.00	3	4,911	0.06%
2021/11/15	8	70.10	202	69.74	70.00	-194	4,757	-4.08%	大賣/鉅額交易
2021/11/12	1	67.00	40	66.25	67.00	-39	4,439	-0.88%
2021/11/10	0	0.00	51	64.69	64.60	-51	4,415	-1.15%
2021/11/09	50	64.24	0	0.00	65.20	50	4,405	1.13%
2021/11/08	62	65.15	0	0.00	64.60	62	4,389	1.41%
2021/11/05	80	66.28	2	65.80	66.00	78	4,390	1.78%
2021/11/04	31	67.81	0	0.00	67.20	31	4,368	0.71%
2021/11/03	30	67.27	1	68.20	67.30	29	4,372	0.66%
2021/11/02	35	69.01	3	69.83	67.40	32	4,399	0.73%
2021/11/01	3	69.03	8	69.83	70.60	-5	4,228	-0.12%
2021/10/29	12	66.90	32	66.61	66.70	-20	4,131	-0.48%
2021/10/28	23	66.57	23	67.42	66.20	0	4,087	0.00%
2021/10/27	1	66.40	0.3	66.50	66.50	0.7	4,053	0.02%
2021/10/26	54	67.48	12	68.15	66.50	42	4,041	1.04%
2021/10/25	21	68.18	52	68.50	68.70	-31	3,966	-0.78%
2021/10/22	0	0.00	10	64.90	65.30	-10	3,865	-0.26%
2021/10/21	11	64.93	0	0.00	64.40	11	4,042	0.27%
2021/10/20	24.1	64.62	4	64.10	64.10	20.1	4,361	0.46%
2021/10/19	6	64.10	11	64.32	64.60	-5	4,334	-0.12%
2021/10/18	36	66.66	23	67.45	64.50	13	4,283	0.30%
2021/10/15	26	68.86	23	68.51	69.50	3	4,124	0.07%
2021/10/14	10	64.90	11	65.48	66.50	-1	3,921	-0.03%
2021/10/13	20.2	64.76	30	65.77	65.50	-9.8	3,863	-0.25%
2021/10/12	9	67.60	0	0.00	66.50	9	3,764	0.24%
2021/10/08	2	66.90	15	67.51	67.60	-13	3,650	-0.36%
2021/10/07	16	63.92	6	64.40	63.70	10	3,402	0.29%
2021/10/06	5	64.16	8	64.00	63.30	-3	3,462	-0.09%
2021/10/04	2	62.40	0	0.00	61.50	2	3,345	0.06%
2021/10/01	2	62.50	4	63.35	61.90	-2	3,282	-0.06%
2021/09/30	0	0.00	1	60.40	61.40	-1	3,075	-0.03%
2021/09/29	4	59.58	2	59.70	60.10	2	3,090	0.06%
2021/09/28	0	0.00	3	60.90	61.10	-3	3,168	-0.09%
2021/09/27	3	61.73	3	62.23	62.00	0	3,172	0.00%
2021/09/24	4	58.30	4	59.78	59.50	0	3,086	0.00%
2021/09/23	1	57.00	1	57.00	57.00	0	3,085	0.00%
2021/09/22	1	56.80	1	57.10	56.40	0	3,135	0.00%
2021/09/17	1	58.20	0	0.00	58.90	1	3,209	0.03%
2021/09/15	3	59.70	27	58.23	60.10	-24	3,365	-0.71%
2021/09/14	15	55.33	0	0.00	54.70	15	3,532	0.42%
2021/09/10	1	56.30	1	55.80	56.40	0	4,303	0.00%
2021/09/09	1	55.30	20	55.55	55.40	-19	4,615	-0.41%
2021/09/08	20	55.30	0	0.00	54.60	20	4,722	0.42%
2021/09/03	0	0.00	11	58.64	58.60	-11	4,859	-0.23%
2021/09/02	20	58.95	2	59.60	58.20	18	4,863	0.37%
2021/09/01	1	59.10	1	59.30	59.40	0	4,861	0.00%
2021/08/31	0	0.00	1	58.40	58.20	-1	4,848	-0.02%
2021/08/27	2	58.20	0	0.00	57.50	2	4,851	0.04%
2021/08/26	3	59.47	1	59.00	58.90	2	4,845	0.04%
2021/08/25	2	57.95	1	57.60	57.90	1	4,844	0.02%
2021/08/23	0	0.00	2	58.15	58.80	-2	4,883	-0.04%
2021/08/20	2	56.35	0	0.00	55.90	2	4,892	0.04%
2021/08/18	1	59.50	1	57.10	59.80	0	4,919	0.00%
2021/08/17	1	59.00	1	59.50	57.40	0	4,972	0.00%
2021/08/16	1	61.20	1	60.20	60.20	0	4,981	0.00%
2021/08/13	0	0.00	1	65.10	63.70	-1	4,978	-0.02%
2021/08/12	1	65.80	20	65.47	65.90	-19	4,979	-0.38%
2021/08/11	0	0.00	1	66.90	65.40	-1	4,998	-0.02%
2021/08/10	1	67.50	1	67.30	66.50	0	5,034	0.00%
2021/08/09	0	0.00	1	67.60	67.30	-1	5,082	-0.02%
2021/08/06	0	0.00	3	69.80	69.10	-3	5,092	-0.06%
2021/08/05	2	69.70	0	0.00	69.30	2	5,084	0.04%
2021/08/04	4	69.83	6	69.88	69.50	-2	5,132	-0.04%
2021/07/30	0	0.00	1	67.60	66.50	-1	5,233	-0.02%
2021/07/29	5	66.18	5	67.60	67.20	0	5,266	0.00%
2021/07/28	2	66.65	0	0.00	66.50	2	5,294	0.04%
2021/07/27	5	70.90	1	72.00	69.40	4	5,300	0.08%
2021/07/26	3	69.00	3	69.30	73.70	0	5,144	0.00%
2021/07/20	2	66.90	0	0.00	66.10	2	4,877	0.04%
2021/07/15	2	70.10	3	69.47	69.30	-1	4,995	-0.02%
2021/07/14	0	0.00	13	68.05	67.70	-13	4,990	-0.26%
2021/07/13	13	69.80	15	71.74	69.20	-2	4,981	-0.04%
2021/07/12	7	70.01	6	71.55	71.50	1	4,888	0.02%
2021/07/09	10	68.30	1	68.50	68.00	9	4,792	0.19%
2021/07/08	1	70.40	5	69.10	69.10	-4	4,863	-0.08%
2021/07/07	0	0.00	15	69.57	68.30	-15	4,908	-0.31%
2021/07/06	20	68.80	0	0.00	68.60	20	4,980	0.40%
2021/07/05	1	71.00	20	68.75	70.60	-19	5,019	-0.38%
2021/07/02	20	68.05	20	68.90	68.00	0	5,006	0.00%
2021/07/01	21	68.49	3	68.73	66.80	18	5,158	0.35%
2021/06/30	0	0.00	10	69.80	69.40	-10	5,188	-0.19%
2021/06/29	15	69.73	0	0.00	68.90	15	5,249	0.29%
2021/06/28	27	70.16	27	69.89	70.90	0	5,369	0.00%
2021/06/25	23	72.64	6	72.72	70.30	17	5,821	0.29%
2021/06/24	22	73.54	22	74.64	73.00	0	5,859	0.00%
2021/06/23	18	71.55	16	72.33	74.00	2	5,857	0.03%
2021/06/22	36	71.07	33	71.78	71.00	3	6,075	0.05%
2021/06/21	19	72.19	22	72.70	71.10	-3	6,435	-0.05%
2021/06/18	5	65.10	6	65.93	68.40	-1	7,143	-0.01%
2021/06/17	1	61.50	2	61.60	62.20	-1	7,073	-0.01%
2021/06/16	3	63.17	1	63.00	62.70	2	7,087	0.03%
2021/06/15	0	0.00	1	60.10	60.80	-1	7,296	-0.01%
2021/06/11	1	60.70	2	60.85	60.40	-1	8,110	-0.01%
2021/06/02	1	60.50	13	60.82	59.90	-12	9,644	-0.12%
2021/05/31	2	61.50	0	0.00	61.20	2	10,848	0.02%
2021/05/28	1	59.50	4	60.60	60.40	-3	10,980	-0.03%
2021/05/25	1	62.50	4	61.60	60.80	-3	11,353	-0.03%
2021/05/24	0	0.00	3	59.70	59.70	-3	11,403	-0.03%
2021/05/21	3	57.47	0	0.00	58.20	3	11,482	0.03%
2021/05/20	0	0.00	15	56.17	55.80	-15	11,667	-0.13%
2021/05/19	1	56.00	1	56.30	56.30	0	11,792	0.00%
2021/05/18	1	54.60	21	56.38	56.50	-20	11,845	-0.17%
2021/05/14	20	55.10	0	0.00	54.70	20	11,909	0.17%
2021/05/13	1	56.70	22	56.40	56.60	-21	11,958	-0.18%
2021/05/12	61	53.94	56	54.97	55.10	5	12,073	0.04%
2021/05/11	0	0.00	3	58.90	58.40	-3	12,131	-0.02%
2021/05/10	43	64.33	1	65.40	62.60	42	12,227	0.34%
2021/05/07	1	61.70	0	0.00	66.20	1	12,476	0.01%
2021/05/06	5	60.20	0	0.00	60.70	5	13,114	0.04%
2021/05/05	3	61.93	2	60.65	59.50	1	13,544	0.01%
2021/05/04	5	60.70	0	0.00	60.10	5	13,604	0.04%
2021/04/29	0	0.00	2	66.80	66.50	-2	13,715	-0.01%
2021/04/28	1	67.40	0	0.00	67.50	1	13,853	0.01%
2021/04/27	10	69.40	10	69.07	69.10	0	14,034	0.00%
2021/04/22	5	71.84	6	67.25	67.10	-1	14,830	-0.01%
2021/04/19	1	71.80	0	0.00	71.40	1	15,498	0.01%
2021/04/16	0	0.00	2	73.80	72.60	-2	15,749	-0.01%
2021/04/15	2	73.20	0	0.00	73.30	2	16,003	0.01%
2021/04/14	2	73.20	2	72.45	71.70	0	16,283	0.00%
2021/04/13	0	0.00	1	74.60	73.10	-1	16,680	-0.01%
2021/04/12	3	75.77	5	75.50	75.00	-2	17,372	-0.01%
2021/04/09	1	75.80	17	77.09	75.70	-16	17,830	-0.09%
2021/04/08	3	77.00	3	77.80	77.00	0	18,292	0.00%
2021/04/07	38	78.46	32	78.51	77.50	6	18,380	0.03%
2021/04/06	2	76.95	4	76.58	76.40	-2	18,463	-0.01%
2021/04/01	12	76.95	1	78.00	76.30	11	18,834	0.06%
2021/03/31	11	77.18	35	77.79	77.00	-24	19,262	-0.12%
2021/03/30	182	82.26	182	80.55	79.50	0	19,557	0.00%	大買/大賣/
2021/03/29	22	78.05	31	77.75	78.30	-9	19,587	-0.05%
2021/03/26	28	77.09	28	77.77	76.50	0	19,490	0.00%
2021/03/25	37	78.01	59	78.96	78.00	-22	19,251	-0.11%
2021/03/24	80	77.29	60	78.00	77.00	20	18,734	0.11%
2021/03/23	372	77.10	353.2	78.00	78.00	18.8	18,165	0.10%	大買/大賣/
2021/03/22	12	71.13	19	71.74	74.00	-7	16,948	-0.04%
2021/03/19	29	71.19	16	71.34	70.70	13	16,741	0.08%
2021/03/18	49	71.48	69	72.57	71.30	-20	16,655	-0.12%
2021/03/17	99	70.90	77	71.03	71.10	22	16,366	0.13%
2021/03/16	24	68.43	28	68.85	67.90	-4	15,590	-0.03%
2021/03/12	7	68.01	13	68.23	67.70	-6	15,497	-0.04%
2021/03/11	18	67.49	19	67.62	67.50	-1	15,453	-0.01%
2021/03/10	5	66.84	7	67.67	66.10	-2	15,405	-0.01%
2021/03/09	42	68.60	21	68.50	67.30	21	15,345	0.14%
2021/03/08	34	71.93	67	72.77	70.20	-33	15,146	-0.22%
2021/03/05	58	68.94	78	69.86	70.70	-20	14,411	-0.14%
2021/03/04	91	69.19	84	69.55	68.00	7	13,956	0.05%
2021/03/03	11	66.87	32	65.04	67.50	-21	13,225	-0.16%
2021/03/02	15	65.07	10	66.95	63.10	5	13,138	0.04%
2021/02/26	30	65.53	25	66.26	65.60	5	13,169	0.04%
2021/02/25	50	69.04	42	69.45	67.10	8	13,171	0.06%
2021/02/24	11	67.14	30	68.25	66.00	-19	12,911	-0.15%
2021/02/23	21	67.10	19	68.09	67.10	2	12,854	0.02%
2021/02/22	11	66.85	15	68.21	67.50	-4	12,801	-0.03%
2021/02/19	21	63.99	32	65.43	66.20	-11	12,652	-0.09%
2021/02/18	11	63.17	10	63.70	63.90	1	12,594	0.01%
2021/02/17	5	61.90	277	62.46	63.10	-272	12,630	-2.15%	大賣/鉅額交易
2021/02/05	97	63.34	28	64.10	62.90	69	12,609	0.55%
2021/02/04	77	63.75	7	64.10	63.50	70	12,598	0.56%
2021/02/03	49	63.99	17	64.78	64.20	32	12,648	0.25%
2021/02/02	40	62.98	23	64.13	65.40	17	12,485	0.14%
2021/02/01	76	61.86	3	64.30	61.90	73	12,328	0.59%
2021/01/29	51	67.87	36	65.09	63.90	15	12,183	0.12%
2021/01/28	54	69.46	39	70.40	68.50	15	11,869	0.13%
2021/01/27	24	68.36	100	67.62	70.10	-76	11,135	-0.68%
2021/01/26	89	64.89	28	65.59	63.80	61	10,650	0.57%
2021/01/25	35	65.12	9	64.80	64.40	26	10,538	0.25%
2021/01/22	26	65.50	37	66.37	66.60	-11	10,441	-0.11%
2021/01/21	7	65.56	24	66.58	64.60	-17	10,297	-0.17%
2021/01/20	52	66.76	32	68.17	65.20	20	10,127	0.20%
2021/01/19	22	69.09	30	68.70	67.70	-8	9,915	-0.08%
2021/01/18	52	67.56	21	68.26	67.60	31	9,698	0.32%
2021/01/15	11	70.04	24	69.41	68.10	-13	9,516	-0.14%
2021/01/14	2	68.10	14	69.00	71.60	-12	8,951	-0.13%
2021/01/13	19	65.98	204	65.58	65.10	-185	8,516	-2.17%	大賣/鉅額交易
2021/01/12	24	68.19	72	68.29	67.00	-48	8,306	-0.58%
2021/01/11	3	71.20	10	70.80	70.80	-7	8,128	-0.09%
2021/01/08	1	71.00	3	70.50	67.50	-2	7,910	-0.03%
2021/01/07	36	70.15	34	70.41	70.00	2	7,645	0.03%
2021/01/06	65	70.20	63	71.17	69.60	2	7,349	0.03%
2021/01/05	31.2	71.12	29	72.31	69.60	2.2	6,856	0.03%
2021/01/04	12	66.86	508	69.42	69.60	-496	6,110	-8.12%	大賣/鉅額交易
2020/12/31	2	60.90	54	61.04	63.30	-52	5,590	-0.93%
2020/12/30	20	58.68	22	58.60	57.60	-2	5,045	-0.04%
2020/12/29	34	59.22	1,043	60.02	57.80	-1,009	4,865	-20.74%	大賣/鉅額交易
2020/12/28	40	60.79	148	60.97	60.50	-108	4,583	-2.36%	大賣/鉅額交易
2020/12/25	41	56.23	478	57.21	59.00	-437	4,113	-10.62%	大賣/鉅額交易
2020/12/24	2	51.90	146	55.64	54.00	-144	3,553	-4.05%	大賣/鉅額交易
2020/12/23	3	49.00	5	51.14	51.30	-2	3,077	-0.06%
2020/12/22	0	0.00	11	48.60	49.25	-11	2,499	-0.44%
2020/12/21	0	0.00	16	44.67	44.80	-16	2,406	-0.66%
2020/12/18	11	43.49	0	0.00	43.35	11	2,356	0.47%
2020/12/17	0	0.00	1	44.60	44.50	-1	2,334	-0.04%
2020/12/16	0	0.00	25	43.73	43.70	-25	2,316	-1.08%
2020/12/15	51	43.21	11	42.50	42.50	40	2,299	1.74%
2020/12/14	5	43.85	0	0.00	44.40	5	2,299	0.22%
2020/12/11	10	44.05	0	0.00	43.40	10	2,262	0.44%
2020/12/10	16	44.16	1	44.35	43.85	15	2,209	0.68%
2020/12/09	0	0.00	10	45.05	44.85	-10	2,166	-0.46%
2020/12/07	11	43.96	12	44.44	45.40	-1	2,073	-0.05%
2020/12/04	14	43.65	2	43.50	43.50	12	1,993	0.60%
2020/12/03	2	43.80	1	43.55	43.55	1	1,962	0.05%
2020/12/02	1	42.95	16	42.98	43.70	-15	1,941	-0.77%
2020/12/01	8	41.79	10.3	42.46	43.15	-2.3	1,899	-0.12%
2020/11/30	0	0.00	1	42.25	41.50	-1	1,846	-0.05%
2020/11/27	2	41.85	1	41.85	41.85	1	1,813	0.06%
2020/11/26	2.3	41.54	40	41.66	42.30	-37.8	1,766	-2.14%
2020/11/25	5	40.93	17	41.23	40.95	-12	1,697	-0.71%
2020/11/24	3	40.17	2	40.40	40.30	1	1,588	0.06%
2020/11/23	2	39.85	0	0.00	39.80	2	1,510	0.13%
2020/11/20	11	39.98	2	40.00	40.45	9	1,457	0.62%
2020/11/19	1	39.65	1	39.70	39.40	0	1,387	0.00%
2020/11/18	4	38.94	5	39.34	39.15	-1	1,325	-0.08%
2020/11/17	3	39.18	0	0.00	38.75	3	1,254	0.24%
2020/11/16	2	38.18	7	38.50	38.85	-5	1,186	-0.42%
2020/11/13	5	37.17	3	37.33	37.40	2	1,077	0.19%
2020/11/12	6	36.43	1	37.15	36.30	5	971	0.51%
2020/11/11	9	35.40	9	36.19	37.00	0	917	0.00%
2020/11/05	13	33.80	0	0.00	33.75	13	797	1.63%
2020/11/03	10	33.80	0	0.00	33.65	10	826	1.21%
2020/10/30	7	33.71	0	0.00	33.35	7	933	0.75%
2020/10/29	10	33.80	10	34.20	33.90	0	938	0.00%
2020/10/26	0	0.00	20	34.94	34.80	-20	975	-2.05%
2020/10/20	4	35.03	4	34.60	34.60	0	1,034	0.00%
2020/10/19	20	35.13	0	0.00	35.00	20	1,040	1.92%
2020/10/16	3	36.12	3	36.28	34.90	0	1,070	0.00%
2020/10/14	20	35.16	0	0.00	35.55	20	997	2.01%
2020/10/12	13	35.36	13	35.10	35.10	0	977	0.00%
2020/10/08	0	0.00	20	35.03	35.50	-20	952	-2.10%
2020/09/25	10	34.05	0	0.00	32.75	10	1,170	0.85%
2020/09/21	15	35.32	0	0.00	35.60	15	1,216	1.23%
2020/09/17	1	35.70	0	0.00	35.75	1	1,194	0.08%
2020/09/11	0.4	34.20	0	0.00	33.95	0.4	1,142	0.04%
2020/09/09	0.1	35.25	1	34.60	35.00	-0.9	1,133	-0.08%
2020/09/08	14	35.20	4	34.90	35.05	10	1,129	0.89%
2020/09/07	2	35.35	0	0.00	35.05	2	1,129	0.18%
2020/09/04	3.2	35.13	2	35.05	35.05	1.2	1,089	0.11%
2020/09/03	2	34.35	3	34.80	35.60	-1	1,071	-0.09%
2020/09/02	17	34.17	0	0.00	34.15	17	1,048	1.62%
2020/09/01	146	34.22	6	34.13	34.30	140	1,057	13.24%	大買/鉅額交易
2020/08/31	81	33.83	0	0.00	34.30	81	1,064	7.61%
2020/08/28	122	33.42	0	0.00	33.55	122	1,113	10.95%	大買/鉅額交易
2020/08/27	20	33.39	0	0.00	33.40	20	1,149	1.74%
2020/08/26	10	33.65	0	0.00	33.30	10	1,169	0.86%
2020/08/21	8	32.55	5	32.80	32.55	3	1,184	0.25%
2020/08/20	20	32.58	0	0.00	32.10	20	1,197	1.67%
2020/08/19	14	34.13	20	34.00	34.15	-6	1,186	-0.51%
2020/08/14	29	34.60	0	0.00	34.55	29	1,193	2.43%
2020/08/13	32.1	35.04	0	0.00	34.95	32.1	1,196	2.68%
2020/08/11	0.1	35.00	0	0.00	35.00	0.1	1,190	0.01%
2020/08/06	0.1	35.30	0	0.00	35.50	0.1	1,216	0.01%
2020/08/04	0	0.00	2	33.50	33.90	-2	1,201	-0.17%
2020/07/28	0	0.00	2	35.00	34.70	-2	1,139	-0.18%
2020/07/27	0.1	35.05	0	0.00	35.05	0.1	1,134	0.01%
2020/07/22	12	37.04	10	37.50	36.70	2	1,101	0.18%
2020/07/08	2	36.45	2	36.80	37.05	0	973	0.00%
2020/07/07	11	34.30	11	34.80	35.40	0	858	0.00%
2020/07/06	5	33.55	10	33.93	33.90	-5	805	-0.62%
2020/07/03	10	33.60	5	33.75	33.75	5	811	0.62%
2020/07/02	3	34.43	28	34.09	34.10	-25	805	-3.10%
2020/06/19	10	32.29	0	0.00	32.30	10	755	1.32%
2020/06/18	8	32.20	1	32.10	32.30	7	756	0.93%
2020/06/17	2	32.05	0	0.00	32.15	2	760	0.26%
2020/06/16	5	31.95	0	0.00	32.20	5	768	0.65%
2020/06/15	4	31.60	0	0.00	31.50	4	785	0.51%
2020/06/12	1	31.35	0	0.00	32.00	1	795	0.13%
2020/06/11	34	32.80	0	0.00	32.20	34	799	4.25%
2020/06/10	25	32.86	0	0.00	33.00	25	801	3.12%
2020/06/09	35	33.00	0	0.00	33.10	35	821	4.26%
2020/06/08	8	32.90	0	0.00	32.85	8	821	0.97%
2020/06/05	0.7	33.60	7	33.65	33.65	-6.3	810	-0.78%
2020/06/04	76	34.03	56	34.60	33.90	20	805	2.48%
2020/06/03	19	32.33	0	0.00	33.15	19	753	2.52%
2020/06/02	2	31.65	0	0.00	31.85	2	716	0.28%
2020/06/01	10	31.40	0	0.00	31.60	10	695	1.44%
2020/05/29	144	31.06	2	31.00	31.00	142	690	20.57%	大買/鉅額交易
2020/05/28	210	31.34	0	0.00	31.10	210	684	30.70%	大買/鉅額交易
2020/05/27	45	31.50	0	0.00	31.70	45	675	6.67%
2020/05/26	176	31.00	4	31.00	30.95	172	665	25.84%	大買/鉅額交易
2020/05/25	180	30.38	0	0.00	30.50	180	658	27.33%	大買/鉅額交易
2020/05/22	286	30.69	0	0.00	30.55	286	655	43.65%	大買/鉅額交易
2020/05/21	190	30.87	0	0.00	31.05	190	649	29.24%	大買/鉅額交易
2020/05/20	162	30.54	0	0.00	30.40	162	642	25.20%	大買/鉅額交易
2020/05/19	172	30.24	0	0.00	30.35	172	636	27.01%	大買/鉅額交易
2020/05/18	130	30.17	0	0.00	30.10	130	635	20.47%	大買/鉅額交易
2020/05/15	8	31.01	3	30.40	30.40	5	630	0.79%
2020/05/12	3	31.60	0	0.00	31.35	3	581	0.52%
2020/05/06	1	29.20	0	0.00	29.10	1	497	0.20%
2020/03/13	10	26.20	10	26.50	27.20	0	715	0.00%
2020/03/12	10	28.60	10	28.90	28.95	0	691	0.00%
2020/02/27	6	33.10	0	0.00	33.15	6	681	0.88%
2020/02/26	10	33.80	0	0.00	33.80	10	675	1.48%
2020/02/21	6	34.50	6	34.85	34.40	0	681	0.00%
2020/02/20	0.1	34.90	0	0.00	34.90	0.1	688	0.01%
2020/02/19	1	34.25	1	35.15	34.75	0	697	0.00%
2020/02/14	5	34.50	0	0.00	34.60	5	767	0.65%
2020/02/13	0	0.00	7	34.50	34.15	-7	770	-0.91%
2020/02/05	10	33.43	0	0.00	33.20	10	772	1.29%
2020/02/04	7	33.50	0	0.00	33.50	7	772	0.91%
2020/01/17	21	38.11	3	38.15	38.00	18	794	2.27%
2020/01/16	4	37.10	0	0.00	37.05	4	818	0.49%
2020/01/10	1	36.55	0	0.00	36.30	1	830	0.12%
2020/01/09	10	36.64	4	37.03	36.55	6	831	0.72%
2020/01/06	16	36.35	0	0.00	36.30	16	820	1.95%
2020/01/02	9	37.00	0	0.00	37.50	9	820	1.10%
2019/12/31	4	37.05	0	0.00	37.00	4	810	0.49%
2019/12/30	2	37.05	0	0.00	37.15	2	816	0.24%
2019/12/27	5	37.05	0	0.00	37.00	5	822	0.61%
2019/12/25	5	37.00	0	0.00	37.00	5	825	0.61%
2019/12/23	0	0.00	46	36.96	36.65	-46	846	-5.44%
2019/12/18	3	37.90	65	38.08	37.80	-62	829	-7.48%
2019/12/17	1	37.25	0	0.00	37.15	1	779	0.13%
2019/12/12	5	35.50	0	0.00	35.55	5	746	0.67%
2019/12/11	1	35.35	0	0.00	35.45	1	746	0.13%
2019/12/10	9	35.34	0	0.00	35.30	9	753	1.19%
2019/12/06	15	35.50	0	0.00	35.40	15	786	1.91%
2019/12/05	8	35.64	0	0.00	35.75	8	832	0.96%
2019/12/04	12	35.27	0	0.00	35.25	12	841	1.43%
2019/12/03	10	35.60	0	0.00	35.50	10	858	1.16%
2019/11/29	8	36.10	0	0.00	36.05	8	868	0.92%
2019/11/27	3	36.45	0	0.00	36.25	3	903	0.33%
2019/11/20	0	0.00	1	36.40	36.20	-1	1,128	-0.09%
2019/11/19	16	37.21	0	0.00	36.65	16	1,244	1.29%
2019/11/18	11	37.17	0	0.00	37.20	11	1,288	0.85%
2019/11/15	5	38.45	26	38.33	38.10	-21	1,300	-1.61%
2019/11/14	6	36.16	0	0.00	37.30	6	1,295	0.46%
2019/11/13	4	35.80	0	0.00	35.55	4	1,336	0.30%
2019/11/12	23	35.98	1	36.00	36.25	22	1,349	1.63%
2019/11/08	1	36.15	0	0.00	36.15	1	1,393	0.07%
2019/10/30	0	0.00	2	38.55	38.40	-2	1,423	-0.14%
2019/10/25	0	0.00	1	38.70	38.25	-1	1,390	-0.07%
2019/10/24	12	38.05	12	38.85	38.85	0	1,380	0.00%
2019/10/22	1	36.30	0	0.00	35.80	1	1,326	0.08%
2019/10/07	2	38.45	0	0.00	38.55	2	1,414	0.14%
2019/10/04	1	37.90	0	0.00	37.75	1	1,412	0.07%
2019/10/02	13	39.89	0	0.00	39.20	13	1,408	0.92%
2019/09/27	14	40.27	9	41.53	39.75	5	1,412	0.35%
2019/09/26	4	40.71	0	0.00	40.45	4	1,391	0.29%
2019/09/25	2	41.15	0	0.00	41.40	2	1,387	0.14%
2019/09/24	0	0.00	2	41.83	41.45	-2	1,387	-0.14%
2019/09/23	1	41.15	1	41.50	40.90	0	1,379	0.00%
2019/09/11	20	40.68	0	0.00	39.85	20	1,342	1.49%
2019/08/30	0	0.00	1	41.70	41.30	-1	1,203	-0.08%
2019/08/29	1	41.60	0	0.00	41.50	1	1,182	0.08%
2019/08/28	2	45.35	2	43.43	42.30	0	1,145	0.00%
2019/08/26	0.1	42.10	0	0.00	42.15	0.1	1,039	0.01%
2019/08/23	1	43.75	0	0.00	43.65	1	1,010	0.10%
2019/08/22	2	44.25	8	43.66	43.75	-6	953	-0.63%
2019/08/21	0	0.00	4	43.05	42.40	-4	834	-0.48%
2019/08/19	0	0.00	2	42.90	42.00	-2	759	-0.26%
2019/08/16	2	41.65	0	0.00	41.85	2	702	0.28%
2019/08/14	0	0.00	14	39.74	39.95	-14	629	-2.22%
2019/08/12	1	38.55	4	38.25	38.40	-3	578	-0.52%
2019/08/07	0	0.00	5	38.05	37.45	-5	565	-0.88%
2019/08/06	5	38.35	0	0.00	38.35	5	563	0.89%
2019/08/02	0	0.00	1	38.75	38.75	-1	554	-0.18%
2019/07/30	0	0.00	5	39.35	39.35	-5	544	-0.92%
2019/07/29	0	0.00	1	40.10	40.10	-1	542	-0.18%
2019/07/23	5	39.85	2	40.40	39.55	3	547	0.55%
2019/07/18	2	39.20	0	0.00	38.65	2	590	0.34%
2019/07/17	1	39.10	1	39.00	39.00	0	572	0.00%
2019/07/16	0	0.00	1	38.70	39.40	-1	558	-0.18%
2019/07/12	1	37.70	0	0.00	37.60	1	538	0.19%
2019/07/11	2	37.40	0	0.00	37.50	2	552	0.36%
2019/06/20	0	0.00	1	36.50	36.60	-1	750	-0.13%
2019/05/30	0	0.00	3	33.80	34.35	-3	808	-0.37%
2019/05/29	3	33.10	0	0.00	33.30	3	808	0.37%
2019/05/24	0	0.00	1	35.30	35.10	-1	816	-0.12%
2019/05/21	0	0.00	12	34.70	36.20	-12	835	-1.44%
2019/05/16	10.1	36.20	0	0.00	36.10	10.1	838	1.20%
2019/05/15	0	0.00	5	36.65	36.80	-5	852	-0.59%
2019/05/14	3	34.05	8	35.40	35.55	-5	846	-0.59%
2019/05/13	6	35.13	0	0.00	35.05	6	841	0.71%
2019/05/10	5	35.85	0	0.00	36.00	5	834	0.60%
2019/05/07	5	36.95	0	0.00	37.05	5	808	0.62%
2019/05/06	0.1	36.90	27	37.13	36.70	-27	803	-3.35%
2019/05/02	0	0.00	1	38.00	38.30	-1	774	-0.13%
2019/04/30	1	37.30	0	0.00	37.55	1	740	0.13%
2019/04/26	10.1	37.89	1	37.20	36.70	9.1	709	1.28%
2019/04/24	0.1	36.65	0	0.00	36.65	0.1	630	0.01%
2019/04/19	1	36.95	2	36.35	36.10	-1	610	-0.16%
2019/04/18	0.1	36.25	0	0.00	36.50	0.1	602	0.01%
2019/04/17	1	36.80	0	0.00	36.80	1	587	0.17%
2019/04/16	0	0.00	1	37.50	37.30	-1	563	-0.18%
2019/04/09	0.1	35.20	0	0.00	35.40	0.1	438	0.01%
2019/04/02	3	35.55	6	35.21	35.30	-3	411	-0.73%
2019/03/27	0	0.00	1	33.25	33.55	-1	343	-0.29%
2019/03/19	0	0.00	2	34.20	33.95	-2	366	-0.55%
2019/03/18	0	0.00	16	35.49	34.50	-16	361	-4.43%
2019/03/04	0	0.00	10	32.42	32.25	-10	399	-2.50%
2019/02/27	5	32.35	0	0.00	32.45	5	399	1.25%
2019/02/26	0	0.00	18	32.99	32.80	-18	403	-4.46%
2019/02/20	0	0.00	1	31.40	31.35	-1	406	-0.25%
2019/01/30	0	0.00	1	29.55	29.50	-1	576	-0.17%
2019/01/15	0	0.00	2	29.60	29.70	-2	761	-0.26%
2019/01/09	0	0.00	36	30.11	30.00	-36	782	-4.60%
2019/01/08	8	30.10	0	0.00	30.30	8	784	1.02%
2019/01/07	10	30.10	0	0.00	30.10	10	788	1.27%
2018/12/27	0	0.00	5	30.75	30.80	-5	858	-0.58%
2018/12/19	21	31.28	10	31.80	30.95	11	921	1.19%
2018/12/18	5	31.12	5	31.30	31.30	0	920	0.00%
2018/12/17	14	30.75	18	31.12	31.30	-4	916	-0.44%
2018/12/14	4	30.50	9	30.74	30.80	-5	913	-0.55%
2018/12/13	2	30.48	0	0.00	30.80	2	914	0.22%
2018/12/11	5	30.15	0	0.00	30.15	5	913	0.55%
2018/12/06	20	30.25	0	0.00	30.65	20	910	2.20%
2018/12/05	4	30.70	0	0.00	31.10	4	905	0.44%
2018/12/04	0	0.00	4	31.60	31.45	-4	908	-0.44%
2018/12/03	8	30.98	8	31.25	31.00	0	900	0.00%
2018/11/30	0	0.00	2	30.20	30.20	-2	876	-0.23%
2018/11/29	15	30.32	0	0.00	30.15	15	874	1.72%
2018/11/27	4	29.95	19	29.82	29.95	-15	860	-1.74%
2018/11/23	15	29.40	0	0.00	29.20	15	859	1.74%
2018/11/22	10	29.50	5	29.75	29.60	5	856	0.58%
2018/11/20	0	0.00	5	29.85	29.95	-5	846	-0.59%
2018/11/19	0	0.00	5	29.95	29.90	-5	845	-0.59%
2018/11/16	0	0.00	10	29.15	29.20	-10	841	-1.19%
2018/11/14	11	29.09	1	29.25	29.40	10	838	1.19%
2018/11/13	13	28.57	0	0.00	28.75	13	834	1.56%
2018/11/12	9	30.16	7	29.50	29.50	2	822	0.24%
2018/11/09	3	30.10	3	30.30	30.20	0	758	0.00%
2018/11/08	0	0.00	4	29.30	30.05	-4	702	-0.57%
2018/11/07	21	29.30	21	29.69	29.50	0	695	0.00%
2018/11/05	1	29.75	5	29.89	29.30	-4	702	-0.57%
2018/11/02	6	28.40	5	28.90	28.65	1	675	0.15%
2018/11/01	1	27.90	10	27.90	27.90	-9	671	-1.34%
2018/10/30	0	0.00	1	27.05	26.95	-1	677	-0.15%
2018/10/29	0	0.00	5	28.10	27.40	-5	732	-0.68%
2018/10/26	5	27.93	0	0.00	27.95	5	737	0.68%
2018/10/25	41	27.78	1	27.55	27.55	40	738	5.41%
2018/10/23	0	0.00	5	27.50	27.25	-5	692	-0.72%
2018/10/19	5	27.05	0	0.00	27.45	5	705	0.71%
2018/10/17	1	28.45	16	28.53	28.55	-15	704	-2.13%
2018/10/16	11	28.00	12	28.26	28.00	-1	704	-0.14%
2018/10/15	0	0.00	15	27.90	27.80	-15	708	-2.12%
2018/10/12	31	26.75	0	0.00	27.80	31	714	4.34%
2018/10/11	2	27.13	0	0.00	27.00	2	724	0.28%
2018/10/08	4	30.01	0	0.00	30.00	4	813	0.49%
2018/10/05	0	0.00	1	29.95	30.00	-1	842	-0.12%
2018/09/27	1	31.25	0	0.00	31.25	1	800	0.12%
2018/09/19	0	0.00	1	30.60	30.70	-1	876	-0.11%
2018/08/24	0	0.00	1	34.40	34.30	-1	1,377	-0.07%
2018/08/23	0	0.00	8	34.65	34.55	-8	1,371	-0.58%
2018/08/17	0	0.00	41	34.87	34.70	-41	1,358	-3.02%
2018/08/16	5	35.14	5	35.00	34.70	0	1,358	0.00%
2018/08/15	10	35.05	0	0.00	34.70	10	1,356	0.74%
2018/08/14	11	34.80	0	0.00	34.90	11	1,354	0.81%
2018/08/13	2	35.55	303	35.78	35.45	-301	1,349	-22.31%	大賣/鉅額交易
2018/08/09	0	0.00	5	37.00	36.85	-5	1,325	-0.38%
2018/08/08	0	0.00	15	37.82	37.30	-15	1,320	-1.14%
2018/08/07	0	0.00	95	37.60	37.30	-95	1,307	-7.27%
2018/08/06	5	37.05	15	37.25	37.20	-10	1,305	-0.77%
2018/08/03	10	37.48	4	37.75	37.50	6	1,298	0.46%
2018/08/02	30	36.85	0	0.00	36.95	30	1,240	2.42%
2018/08/01	30	37.07	0	0.00	37.40	30	1,228	2.44%
2018/07/31	0	0.00	5	36.50	36.65	-5	1,212	-0.41%
2018/07/30	5	36.50	5	36.95	36.50	0	1,213	0.00%
2018/07/27	5	36.95	16	36.72	36.95	-11	1,212	-0.91%
2018/07/26	11	36.40	21	36.67	36.20	-10	1,211	-0.83%
2018/07/25	5	36.30	0	0.00	36.25	5	1,206	0.41%
2018/07/24	0	0.00	40	35.94	36.20	-40	1,209	-3.31%
2018/07/23	5	36.10	218	35.67	35.40	-213	1,206	-17.66%	大賣/鉅額交易
2018/07/20	7	36.72	27	36.81	36.60	-20	1,202	-1.66%
2018/07/19	30	37.06	11	37.27	36.80	19	1,200	1.58%
2018/07/18	30	37.14	5	37.10	37.05	25	1,208	2.07%
2018/07/17	6	37.54	15	37.84	37.50	-9	1,191	-0.76%
2018/07/16	12	37.64	55	37.30	37.65	-43	1,166	-3.69%
2018/07/10	0	0.00	3	34.95	35.10	-3	1,071	-0.28%
2018/07/09	0	0.00	3	34.40	34.20	-3	1,063	-0.28%
2018/07/06	13	34.04	5	33.90	34.15	8	1,063	0.75%
2018/07/05	15	34.84	5	34.10	34.10	10	1,056	0.95%
2018/07/04	10	35.25	10	35.49	34.95	0	1,054	0.00%
2018/07/03	5	35.75	5	36.00	35.50	0	1,051	0.00%
2018/07/02	0	0.00	14	35.75	35.55	-14	1,042	-1.34%
2018/06/29	6	35.35	9	35.28	35.40	-3	1,025	-0.29%
2018/06/28	8	34.55	5	34.66	33.90	3	989	0.30%
2018/06/27	0	0.00	5	35.20	35.10	-5	965	-0.52%
2018/06/26	30	35.22	0	0.00	35.50	30	976	3.07%
2018/06/25	10	36.60	1	37.05	35.25	9	965	0.93%
2018/06/22	21	36.98	45	37.58	37.50	-24	928	-2.58%
2018/06/20	15	33.87	5	34.10	33.95	10	625	1.60%
2018/06/19	25	35.11	0	0.00	34.65	25	628	3.98%
2018/06/15	59	35.40	0	0.00	35.50	59	627	9.40%
2018/06/14	56	34.90	0	0.00	34.80	56	628	8.90%
2018/06/13	37	35.21	0	0.00	35.20	37	636	5.81%
2018/06/12	45	35.30	0	0.00	35.20	45	648	6.94%
2018/06/11	19	35.30	1	35.70	35.20	18	647	2.78%
2018/06/08	5	36.04	0	0.00	35.80	5	640	0.78%
2018/06/07	17	36.44	14	36.66	36.50	3	641	0.47%
2018/06/06	38	35.41	0	0.00	35.40	38	588	6.46%
2018/06/05	3	35.48	0	0.00	35.55	3	595	0.50%
2018/06/04	3	34.55	0	0.00	36.25	3	587	0.51%
2018/06/01	29	33.31	0	0.00	33.70	29	570	5.08%
2018/05/31	69	33.17	0	0.00	33.15	69	602	11.45%
2018/05/30	47	32.99	0	0.00	33.05	47	622	7.55%
2018/05/15	0	0.00	1	33.55	33.60	-1	951	-0.11%
2018/04/24	17	32.65	0	0.00	32.50	17	1,088	1.56%
2018/04/19	20	34.55	6	34.50	34.45	14	1,081	1.29%
2018/04/18	5	35.35	0	0.00	34.30	5	1,086	0.46%
2018/04/17	0	0.00	14	35.55	35.10	-14	1,070	-1.31%
2018/04/12	0	0.00	16	36.50	36.45	-16	1,142	-1.40%
2018/04/10	8	36.77	0	0.00	36.55	8	1,172	0.68%
2018/04/09	35	37.30	0	0.00	37.35	35	1,185	2.95%
2018/03/30	3	37.20	0	0.00	37.20	3	1,229	0.24%
2018/03/29	5	37.25	0	0.00	37.10	5	1,243	0.40%
2018/03/28	20	37.20	0	0.00	37.05	20	1,232	1.62%
2018/03/26	30	36.58	0	0.00	36.45	30	1,237	2.42%
2018/03/21	10	38.48	0	0.00	38.60	10	1,256	0.80%
2018/03/07	0.1	39.50	0	0.00	39.50	0.1	1,481	0.01%
2018/02/27	0	0.00	1	39.85	40.10	-1	1,535	-0.07%
2018/02/22	0	0.00	15	37.58	38.90	-15	1,566	-0.96%
2018/02/12	15	34.35	20	34.14	34.50	-5	1,592	-0.31%
2018/02/09	21	33.92	20	34.15	34.10	1	1,584	0.06%
2018/02/06	0	0.00	71	38.40	38.25	-71	1,717	-4.13%
2018/02/02	1	43.00	10	43.10	42.80	-9	1,864	-0.48%
2018/02/01	11	43.60	10	43.20	43.20	1	1,952	0.05%
2018/01/31	0	0.00	1	43.20	43.25	-1	1,962	-0.05%
2018/01/30	0	0.00	11	43.93	43.85	-11	1,984	-0.55%
2018/01/26	0	0.00	2	44.65	44.75	-2	2,096	-0.10%
2018/01/24	7	45.10	0	0.00	45.15	7	2,192	0.32%
2018/01/23	0	0.00	5	45.48	44.90	-5	2,262	-0.22%
2018/01/22	0	0.00	1	45.55	45.40	-1	2,386	-0.04%
2018/01/18	10	46.00	0	0.00	45.25	10	2,637	0.38%
2018/01/16	5	44.90	0	0.00	45.50	5	3,028	0.17%
2018/01/15	0	0.00	1	45.50	45.10	-1	3,357	-0.03%
2018/01/10	1	44.65	0	0.00	44.65	1	3,844	0.03%
2018/01/08	0	0.00	2	46.43	46.20	-2	3,892	-0.05%
2018/01/03	4	45.85	1	46.00	45.55	3	3,858	0.08%
2018/01/02	3	45.12	0	0.00	45.20	3	3,850	0.08%