乙盛-KY (5243)-統一券商分點個股進出

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
55.1
漲跌
--
漲幅
0.00%
成交量
543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－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/04/26	0.4	55.50	0	55.40	55.10	0.3	1,819	0.02%
2024/04/25	1	55.50	4	55.20	55.10	-3	1,816	-0.16%
2024/04/24	2.5	55.63	15.2	55.70	56.30	-12.7	1,810	-0.70%
2024/04/23	1	53.80	3.7	54.48	54.00	-2.6	1,799	-0.15%
2024/04/22	6	53.50	11.6	54.21	53.70	-5.6	1,792	-0.31%
2024/04/19	6.2	53.96	6.9	54.91	54.10	-0.8	1,783	-0.04%
2024/04/18	5	55.82	3.9	56.04	55.60	1.1	1,757	0.06%
2024/04/17	3	56.63	7.9	56.64	56.10	-4.9	1,744	-0.28%
2024/04/16	4	55.80	10.7	58.37	56.00	-6.7	1,742	-0.38%
2024/04/15	5.2	60.64	10	60.70	59.00	-4.8	1,715	-0.28%
2024/04/12	20	60.45	10	60.80	61.40	10	1,701	0.59%
2024/04/11	12.3	58.47	29.8	59.87	59.90	-17.5	1,652	-1.06%
2024/04/10	1	58.50	0.5	58.77	58.10	0.5	1,555	0.03%
2024/04/09	2	58.15	0.4	57.85	57.80	1.6	1,550	0.10%
2024/04/08	5.1	57.90	4.3	58.22	58.00	0.7	1,543	0.05%
2024/04/03	6.1	58.62	3.9	58.28	58.10	2.2	1,542	0.14%
2024/04/02	4	59.58	1.2	59.85	59.50	2.8	1,524	0.18%
2024/04/01	3.2	59.36	2.3	60.04	59.30	0.9	1,510	0.06%
2024/03/29	4	60.54	20	59.52	59.40	-16	1,497	-1.07%
2024/03/28	48.7	60.58	21.7	60.61	60.30	27	1,447	1.86%
2024/03/27	7	59.11	8	59.22	59.60	-1	1,256	-0.08%
2024/03/26	22	56.60	1.8	57.18	55.90	20.2	1,146	1.77%
2024/03/25	1	57.80	0.5	58.01	57.60	0.5	1,127	0.04%
2024/03/22	2	58.10	7.5	58.24	58.20	-5.5	1,123	-0.49%
2024/03/21	25	57.28	6.4	57.15	57.40	18.6	1,086	1.72%
2024/03/20	2	57.25	2.7	57.60	56.90	-0.7	1,058	-0.06%
2024/03/19	6	57.63	2.3	57.83	57.70	3.7	1,005	0.37%
2024/03/18	10	57.87	4	58.03	58.40	6	986	0.61%
2024/03/15	7.4	59.40	4.6	59.42	58.80	2.9	952	0.30%
2024/03/14	22.2	57.29	108	58.27	57.20	-85.8	826	-10.38%	大賣/
2024/03/13	67.6	60.83	70.1	61.09	60.50	-2.5	783	-0.32%
2024/03/12	89	59.92	2.9	58.51	60.00	86.1	591	14.57%
2024/03/11	1	54.40	1.3	54.19	54.60	-0.3	492	-0.07%
2024/03/08	3	52.93	2.4	53.12	53.00	0.6	488	0.13%
2024/03/07	6	53.83	7.4	54.02	53.50	-1.4	491	-0.29%
2024/03/06	3	55.70	0.6	55.51	55.00	2.4	482	0.50%
2024/03/05	1	55.30	0.1	55.60	55.50	0.9	480	0.19%
2024/03/04	1	54.50	1.8	55.01	55.10	-0.7	480	-0.16%
2024/03/01	1	54.80	0.2	54.99	54.70	0.8	475	0.16%
2024/02/29	1	54.90	0	0.00	55.00	1	477	0.21%
2024/02/27	0.1	55.60	1.5	55.54	55.00	-1.4	479	-0.29%
2024/02/26	3.1	55.02	3.4	55.23	55.20	-0.2	484	-0.05%
2024/02/23	1	55.50	0.8	55.91	55.50	0.2	484	0.04%
2024/02/22	0	55.70	0	55.99	55.80	0	475	-0.01%
2024/02/21	0	0.00	0.3	55.58	55.60	-0.3	477	-0.07%
2024/02/20	3	55.43	2.1	55.53	55.30	0.9	495	0.17%
2024/02/19	1	55.90	3.1	55.90	55.80	-2.1	493	-0.42%
2024/02/16	1	54.50	1.7	54.95	55.30	-0.7	491	-0.14%
2024/02/15	6	53.32	4.8	53.65	53.60	1.2	489	0.25%
2024/02/05	7	53.47	8	53.73	53.90	-1	484	-0.20%
2024/02/02	4	54.90	3.7	55.09	54.60	0.3	471	0.06%
2024/02/01	3	55.40	2.1	55.75	55.20	0.9	465	0.19%
2024/01/31	2	55.90	1.4	55.98	56.00	0.6	463	0.12%
2024/01/30	3	55.90	1.6	56.02	56.30	1.4	462	0.30%
2024/01/29	3	55.77	9.7	55.76	56.30	-6.7	460	-1.46%
2024/01/26	4	56.20	2.2	56.39	56.30	1.8	459	0.39%
2024/01/25	3	56.73	2.9	56.95	56.50	0.1	456	0.02%
2024/01/24	1	57.10	0.9	57.29	56.90	0.1	454	0.01%
2024/01/23	0.1	57.20	0.4	57.46	57.30	-0.3	467	-0.07%
2024/01/22	0	0.00	4.2	57.25	57.10	-4.2	466	-0.90%
2024/01/19	1	56.50	3.9	56.57	56.50	-2.9	465	-0.62%
2024/01/18	0	0.00	0.1	56.70	56.60	-0.1	471	-0.03%
2024/01/17	3	56.77	2.9	56.97	56.50	0.1	472	0.02%
2024/01/16	0	0.00	0.1	57.89	57.50	-0.1	467	-0.02%
2024/01/15	0	58.20	0	58.40	58.20	0	468	0.00%
2024/01/12	0	0.00	0.2	58.14	57.70	-0.2	476	-0.05%
2024/01/11	0.3	57.30	0	0.00	58.00	0.3	481	0.06%
2024/01/10	3	57.00	3.8	57.18	57.10	-0.8	489	-0.17%
2024/01/09	5	57.98	5.4	58.11	58.10	-0.4	488	-0.09%
2024/01/08	4	59.18	4.4	59.53	58.70	-0.4	490	-0.08%
2024/01/05	0.1	59.80	0.3	60.15	59.70	-0.2	485	-0.04%
2024/01/04	0	0.00	0.6	60.22	59.80	-0.6	491	-0.12%
2024/01/03	6	60.55	1.1	60.63	60.30	4.9	528	0.93%
2024/01/02	6	61.22	1.7	61.03	60.70	4.3	528	0.82%
2023/12/29	0.4	61.20	1	61.30	61.20	-0.6	527	-0.12%
2023/12/28	0	0.00	0	60.64	60.60	0	517	0.00%
2023/12/27	1	60.60	0.4	60.88	60.70	0.6	517	0.11%
2023/12/26	0	0.00	0	60.60	60.50	0	519	-0.01%
2023/12/25	0	0.00	0.1	59.82	59.50	-0.1	523	-0.03%
2023/12/22	4	59.75	3.2	59.75	59.50	0.8	531	0.15%
2023/12/21	3	59.90	0.1	60.14	59.80	2.9	533	0.54%
2023/12/20	0	0.00	18	60.04	60.20	-18	535	-3.36%
2023/12/19	7	59.77	1.7	59.46	59.40	5.3	538	0.99%
2023/12/18	5	60.88	1.7	60.80	60.20	3.3	554	0.60%
2023/12/15	0	0.00	0.4	61.10	60.80	-0.4	561	-0.07%
2023/12/14	3.6	60.29	2.1	60.30	60.30	1.6	582	0.27%
2023/12/13	6	59.80	2	59.86	59.60	4	587	0.69%
2023/12/12	0	0.00	0.3	60.85	60.50	-0.3	591	-0.05%
2023/12/11	0	0.00	0.1	60.80	60.50	-0.1	608	-0.02%
2023/12/08	6	60.30	0	0.00	61.30	6	615	0.98%
2023/12/07	11	60.52	1	60.11	60.10	10	613	1.62%
2023/12/06	16	60.73	4	60.64	60.40	12	616	1.94%
2023/12/05	11	61.30	1.5	61.17	60.80	9.5	617	1.54%
2023/12/04	2	61.00	0.1	61.79	61.80	1.9	632	0.31%
2023/12/01	12	60.88	0.4	60.92	60.80	11.6	636	1.82%
2023/11/30	0	0.00	0.7	60.89	60.70	-0.7	644	-0.11%
2023/11/29	1	60.60	1.7	60.66	60.60	-0.7	666	-0.11%
2023/11/28	1	60.40	0.1	60.60	60.50	0.9	677	0.13%
2023/11/27	1	59.90	2.9	59.91	59.50	-1.9	689	-0.28%
2023/11/24	1	60.50	0.9	60.75	60.40	0.1	696	0.01%
2023/11/23	1	60.70	4.5	60.91	60.70	-3.5	708	-0.49%
2023/11/22	4	60.60	3.2	60.64	60.50	0.8	721	0.12%
2023/11/21	5	60.40	0.2	60.59	60.20	4.8	746	0.64%
2023/11/20	25	60.60	0	60.79	60.30	25	757	3.30%
2023/11/17	10	60.22	2.8	60.64	60.50	7.2	761	0.95%
2023/11/16	11	59.46	3.2	59.51	59.50	7.8	778	1.00%
2023/11/15	7	59.59	0.3	59.50	59.20	6.7	791	0.85%
2023/11/14	0	58.50	0	0.00	59.10	0	801	0.00%
2023/11/13	3	57.40	0.1	58.05	58.20	2.9	803	0.37%
2023/11/10	5	57.78	0.8	57.65	57.20	4.2	809	0.51%
2023/11/09	8	57.98	1.3	58.01	57.80	6.7	820	0.82%
2023/11/08	6	57.67	1.6	58.13	57.80	4.4	836	0.53%
2023/11/07	8	58.49	3.6	58.53	58.20	4.4	841	0.52%
2023/11/06	0.1	58.10	0.1	58.52	58.70	0	872	0.00%
2023/11/03	11	57.90	3	58.00	57.70	8	898	0.89%
2023/11/02	0	0.00	0.2	57.64	57.80	-0.2	949	-0.03%
2023/11/01	3	56.60	0	0.00	56.80	3	964	0.31%
2023/10/31	15.1	58.06	7.2	57.48	56.60	7.9	971	0.81%
2023/10/30	0	0.00	0.6	57.93	57.80	-0.6	989	-0.06%
2023/10/27	1	57.80	1.2	58.11	57.80	-0.2	1,002	-0.02%
2023/10/26	9	57.73	5.8	57.77	57.40	3.2	1,019	0.31%
2023/10/25	2	59.00	1.6	59.17	59.00	0.4	1,025	0.03%
2023/10/24	5	58.20	1.3	58.14	58.40	3.7	1,040	0.35%
2023/10/23	1.5	58.26	1.6	58.31	58.30	-0.2	1,069	-0.02%
2023/10/20	3	58.13	7.1	57.90	58.60	-4.1	1,134	-0.36%
2023/10/19	4	59.08	2.4	59.37	59.10	1.6	1,167	0.14%
2023/10/18	3	60.03	2.2	60.06	59.60	0.8	1,187	0.07%
2023/10/17	4	60.53	1.1	61.01	60.70	2.9	1,191	0.24%
2023/10/16	7	59.86	5.3	60.10	60.00	1.7	1,207	0.14%
2023/10/13	1	60.90	4.6	61.13	60.80	-3.6	1,236	-0.29%
2023/10/12	4	60.80	12	60.27	61.30	-8	1,261	-0.63%
2023/10/11	16	60.06	12.8	60.40	59.70	3.2	1,275	0.25%
2023/10/06	9	64.01	2.3	63.93	63.60	6.7	1,269	0.52%
2023/10/05	0	0.00	0.2	64.50	64.20	-0.2	1,306	-0.02%
2023/10/04	13	63.68	3.2	63.55	63.50	9.8	1,354	0.73%
2023/10/03	7	64.90	1	64.50	64.20	6	1,462	0.41%
2023/10/02	0	0.00	0.3	64.83	64.60	-0.3	1,508	-0.02%
2023/09/28	2	63.60	1.5	63.63	63.70	0.5	1,607	0.03%
2023/09/27	8	63.64	2.9	63.71	63.10	5.1	1,788	0.29%
2023/09/26	1	64.40	1	64.66	64.10	0	1,920	0.00%
2023/09/25	3	64.60	0	0.00	65.00	3	1,957	0.15%
2023/09/22	11	63.46	5.5	63.91	64.40	5.5	1,965	0.28%
2023/09/21	9	64.38	9.4	64.70	64.30	-0.4	1,975	-0.02%
2023/09/20	0	0.00	0.6	66.92	66.30	-0.6	1,967	-0.03%
2023/09/19	6	67.38	3.6	67.45	66.80	2.4	2,014	0.12%
2023/09/18	4	66.70	1.7	67.30	66.80	2.3	2,015	0.11%
2023/09/15	6	66.98	4	67.26	67.00	2	2,036	0.10%
2023/09/14	1	67.10	0.2	67.60	68.00	0.8	2,050	0.04%
2023/09/13	4	66.88	3.6	66.93	66.50	0.4	2,070	0.02%
2023/09/12	1	65.80	0.4	66.03	65.80	0.6	2,091	0.03%
2023/09/11	2	65.20	1.9	65.66	64.90	0.1	2,153	0.00%
2023/09/08	9	66.31	3.6	66.41	66.10	5.4	2,235	0.24%
2023/09/07	14	67.82	12	68.17	67.30	2	2,302	0.09%
2023/09/06	3	67.30	6.7	67.27	67.70	-3.7	2,354	-0.16%
2023/09/05	4	67.10	0.4	67.46	67.50	3.6	2,417	0.15%
2023/09/04	5	66.34	1.8	66.64	66.30	3.2	2,485	0.13%
2023/09/01	6	65.82	0.4	66.14	65.60	5.6	2,544	0.22%
2023/08/31	9	65.33	2.8	65.40	65.50	6.2	2,592	0.24%
2023/08/30	5	63.98	1	64.66	64.60	4	2,679	0.15%
2023/08/29	5	62.72	13.1	63.40	63.20	-8.1	2,796	-0.29%
2023/08/28	17	64.89	2.1	65.11	64.80	14.9	2,928	0.51%
2023/08/25	3	66.13	0.9	66.28	65.90	2.1	3,340	0.06%
2023/08/24	0	0.00	0.4	65.92	65.20	-0.4	3,503	-0.01%
2023/08/23	0	0.00	0.1	65.14	64.90	-0.1	3,571	0.00%
2023/08/22	2	64.45	2.4	64.74	64.50	-0.4	3,776	-0.01%
2023/08/21	7	66.27	1.9	66.56	65.90	5.1	4,083	0.13%
2023/08/18	2	67.40	1.6	66.82	66.30	0.4	4,199	0.01%
2023/08/17	3	67.20	0	67.30	67.20	3	4,394	0.07%
2023/08/15	0	0.00	0	66.30	66.00	0	5,581	0.00%
2023/08/14	1	65.10	1.2	65.56	65.60	-0.2	5,668	0.00%
2023/08/11	3	67.20	3	66.57	66.20	0	5,764	0.00%
2023/08/10	1	67.00	1.3	66.21	66.00	-0.3	5,791	0.00%
2023/08/09	3	67.60	1.7	67.46	67.70	1.3	5,768	0.02%
2023/08/08	4	69.02	6	69.08	68.50	-2	5,748	-0.03%
2023/08/07	1	71.50	4.8	70.97	71.40	-3.8	5,718	-0.07%
2023/08/04	1	71.00	0.4	71.10	70.80	0.6	5,706	0.01%
2023/08/02	4	70.50	9.6	70.63	70.50	-5.6	5,716	-0.10%
2023/08/01	12	71.88	7	71.66	72.00	5	5,696	0.09%
2023/07/31	1	72.50	1	72.95	71.40	0	5,695	0.00%
2023/07/28	3	72.50	2.5	72.30	71.90	0.5	5,683	0.01%
2023/07/27	1	72.30	0.6	72.67	72.40	0.4	5,682	0.01%
2023/07/26	8	72.38	4	72.58	71.50	4	5,680	0.07%
2023/07/25	9	73.43	10.7	73.82	73.30	-1.7	5,664	-0.03%
2023/07/24	9	71.42	1.9	70.89	72.80	7.1	5,619	0.13%
2023/07/21	61	72.32	5.1	71.87	72.10	55.9	5,602	1.00%
2023/07/20	6	72.63	5.4	72.50	72.70	0.6	5,627	0.01%
2023/07/19	8	72.58	2.8	72.22	71.90	5.2	5,664	0.09%
2023/07/18	15	74.63	5	74.27	73.20	10	5,800	0.17%
2023/07/17	9	75.27	4.3	76.02	75.30	4.7	6,004	0.08%
2023/07/14	1	74.80	1.4	75.10	74.70	-0.4	6,185	-0.01%
2023/07/13	17	74.94	10.7	75.35	74.50	6.3	6,208	0.10%
2023/07/12	9	74.16	2.7	74.49	74.60	6.3	6,193	0.10%
2023/07/11	7	74.89	12.2	75.20	74.50	-5.2	6,192	-0.08%
2023/07/10	27.1	76.41	30.8	75.92	75.00	-3.7	6,172	-0.06%
2023/07/07	5.9	80.27	6.2	80.63	79.90	-0.3	6,082	-0.01%
2023/07/06	53	83.02	52.3	84.58	82.00	0.7	6,093	0.01%
2023/07/05	23.3	85.79	16.6	85.99	84.40	6.7	6,027	0.11%
2023/07/04	29	82.66	19.6	83.28	83.40	9.4	5,876	0.16%
2023/07/03	10	80.79	9.3	81.03	80.60	0.7	5,771	0.01%
2023/06/30	13	78.50	1.8	78.59	78.80	11.2	5,780	0.19%
2023/06/29	15	78.54	16	79.18	78.50	-1	5,902	-0.02%
2023/06/28	2	79.65	1.9	79.22	79.00	0.1	6,199	0.00%
2023/06/27	9	79.43	8.3	79.45	79.00	0.7	6,225	0.01%
2023/06/26	3	81.87	1.5	82.38	81.60	1.5	6,203	0.02%
2023/06/21	2	83.30	2.3	83.29	83.10	-0.3	6,219	0.00%
2023/06/20	5	82.20	6.4	81.88	81.90	-1.4	6,199	-0.02%
2023/06/19	5.1	83.38	7	83.35	82.70	-2	6,182	-0.03%
2023/06/16	6	82.42	5.2	82.50	82.50	0.8	6,149	0.01%
2023/06/15	8	82.31	16.8	81.62	83.00	-8.8	6,121	-0.14%
2023/06/14	21.5	84.06	21.1	83.45	82.30	0.5	6,077	0.01%
2023/06/13	16	85.40	654.1	84.88	84.40	-638.1	5,998	-10.64%	大賣/鉅額交易
2023/06/12	22.4	84.73	23.7	85.78	84.60	-1.4	5,927	-0.02%
2023/06/09	33.3	85.94	304.7	85.30	85.50	-271.4	5,863	-4.63%	大賣/鉅額交易
2023/06/08	7	85.76	26	85.53	84.10	-19	5,799	-0.33%
2023/06/07	7	87.61	14.1	87.18	86.70	-7.1	5,738	-0.12%
2023/06/06	27	88.75	292.2	87.96	87.90	-265.1	5,686	-4.66%	大賣/鉅額交易
2023/06/05	60.6	89.08	77.3	90.35	88.70	-16.7	5,666	-0.30%
2023/06/02	99.3	88.04	146	88.05	89.60	-46.7	5,592	-0.84%	大賣/
2023/06/01	169	88.82	171	88.93	89.30	-2	5,486	-0.04%	大買/大賣/
2023/05/31	814	90.17	240	90.06	88.90	574	5,347	10.73%	大買/大賣/鉅額交易
2023/05/30	48	86.16	62	85.67	83.70	-14	4,920	-0.28%
2023/05/29	41	83.87	2	83.90	83.70	39	4,738	0.82%
2023/05/26	47	82.79	57	83.76	82.60	-10	4,676	-0.21%
2023/05/25	164	86.95	172	87.25	86.80	-8	4,519	-0.18%	大買/大賣/
2023/05/24	61	83.54	38	83.80	83.80	23	4,189	0.55%
2023/05/23	45	83.02	38	83.31	83.00	7	4,085	0.17%
2023/05/22	114.1	81.27	72	80.20	82.50	42.1	3,887	1.08%	大買/
2023/05/19	182	77.46	54	76.26	77.80	128	3,202	4.00%	大買/鉅額交易
2023/05/18	9	70.29	11	70.70	70.80	-2	2,713	-0.07%
2023/05/17	1	67.50	11	69.15	70.40	-10	2,618	-0.38%
2023/05/16	1	66.90	1	67.50	67.50	0	2,507	0.00%
2023/05/12	0	0.00	2	65.65	65.80	-2	2,477	-0.08%
2023/05/11	1	65.10	0	0.00	65.10	1	2,476	0.04%
2023/05/10	0	0.00	12	65.67	65.90	-12	2,463	-0.49%
2023/05/09	0	0.00	1	65.10	65.50	-1	2,485	-0.04%
2023/05/08	0	0.00	1	66.60	66.50	-1	2,483	-0.04%
2023/05/05	1	66.50	0	0.00	66.40	1	2,482	0.04%
2023/05/04	0	66.30	0	0.00	65.90	0	2,489	0.00%
2023/04/28	1	65.30	0	0.00	65.40	1	2,541	0.04%
2023/04/27	9	64.40	9	64.60	64.40	0	2,531	0.00%
2023/04/26	0	0.00	0	64.70	65.20	0	2,512	0.00%
2023/04/25	17	63.85	17	66.06	63.80	0	2,500	0.00%
2023/04/24	2	66.55	2	65.90	65.90	0	2,452	0.00%
2023/04/21	13	69.15	202	69.10	67.00	-189	2,405	-7.86%	大賣/鉅額交易
2023/04/20	480	72.36	79	74.06	71.40	401	2,254	17.78%	大買/鉅額交易
2023/04/19	15	70.88	12	71.50	69.80	3	2,016	0.15%
2023/04/18	1	67.70	0	0.00	68.20	1	1,813	0.06%
2023/04/17	0	0.00	3	67.27	67.10	-3	1,770	-0.17%
2023/04/14	0	0.00	2	66.95	66.90	-2	1,750	-0.11%
2023/04/13	3	67.36	0	0.00	66.60	3	1,713	0.18%
2023/04/12	2	66.90	8	66.75	66.70	-6	1,685	-0.36%
2023/04/11	13	67.03	20	66.69	66.70	-7	1,672	-0.42%
2023/04/10	16	66.00	22	66.30	66.00	-6	1,625	-0.37%
2023/04/07	22	65.11	25	66.15	65.10	-3	1,595	-0.19%
2023/04/06	28	66.13	7	66.07	65.90	21	1,565	1.34%
2023/03/31	2	66.25	1	65.80	65.80	1	1,537	0.07%
2023/03/30	65	66.09	60	66.47	66.10	5	1,499	0.34%
2023/03/29	18	66.58	67	66.26	67.10	-49	1,398	-3.50%
2023/03/28	0	64.00	6	64.10	63.50	-6	1,103	-0.54%
2023/03/27	7	63.71	2	64.10	63.20	5	1,071	0.47%
2023/03/24	1	64.20	1	63.60	64.40	0	1,047	0.00%
2023/03/23	5	63.12	0.1	63.10	62.80	5	1,009	0.49%
2023/03/22	50	63.40	2	63.05	63.00	48	1,007	4.76%
2023/03/20	2	62.20	52	62.18	62.30	-50	1,010	-4.95%
2023/03/17	50	61.49	0	0.00	62.10	50	1,029	4.86%
2023/03/13	0	61.30	0	0.00	61.50	0	1,218	0.00%
2023/03/10	1	62.00	0	0.00	61.50	1	1,472	0.07%
2023/03/09	1	63.00	16	63.93	63.00	-15	1,498	-1.00%
2023/03/08	14.1	64.43	16	64.33	64.40	-2	1,486	-0.13%
2023/03/07	0	0.00	3	64.13	63.70	-3	1,467	-0.20%
2023/03/06	1	63.50	0	0.00	63.50	1	1,445	0.07%
2023/03/03	0	0.00	5	62.34	62.30	-5	1,433	-0.35%
2023/03/01	1	62.50	0	0.00	62.60	1	1,437	0.07%
2023/02/24	19	63.11	2	63.30	62.50	17	1,436	1.18%
2023/02/23	0	0.00	5	63.40	63.20	-5	1,471	-0.34%
2023/02/22	0	62.30	8	61.78	61.40	-8	1,435	-0.56%
2023/02/21	10	62.90	1	62.50	62.50	9	1,448	0.62%
2023/02/16	0	0.00	3	62.27	62.00	-3	1,457	-0.21%
2023/02/08	2	61.45	1	61.40	61.30	1	1,570	0.06%
2023/02/07	1	61.80	0	0.00	61.50	1	1,562	0.06%
2023/02/03	0	0.00	1	61.20	60.80	-1	1,539	-0.06%
2023/02/02	20	61.60	32	61.24	61.60	-12	1,536	-0.78%
2023/02/01	1	60.80	0	0.00	61.00	1	1,533	0.07%
2023/01/30	5	59.14	0	0.00	60.10	5	1,559	0.32%
2023/01/17	0	0.00	2	57.00	57.40	-2	1,537	-0.13%
2023/01/16	1	56.70	0	0.00	56.80	1	1,587	0.06%
2023/01/12	0	0.00	2	57.70	57.60	-2	1,666	-0.12%
2023/01/11	1	59.20	1	58.50	58.50	0	1,739	0.00%
2023/01/09	0	0.00	6	58.30	58.50	-6	1,993	-0.30%
2022/12/30	1	57.60	1	57.50	57.50	0	2,359	0.00%
2022/12/28	0	0.00	1	58.20	57.70	-1	2,615	-0.04%
2022/12/22	2	59.40	2	59.20	59.00	0	2,724	0.00%
2022/12/21	13	58.78	10	58.30	58.30	3	2,748	0.11%
2022/12/16	1	59.70	0	0.00	59.70	1	2,750	0.04%
2022/12/14	1	61.20	0	0.00	61.30	1	2,748	0.04%
2022/12/12	2	61.10	2	60.90	61.10	0	2,743	0.00%
2022/12/09	12	60.90	14	61.79	60.90	-2	2,751	-0.07%
2022/12/08	8	62.11	5	62.24	62.00	3	2,743	0.11%
2022/12/07	26	62.25	174	61.79	61.90	-148	2,730	-5.42%	大賣/鉅額交易
2022/12/06	38	63.74	45	64.29	63.70	-7	2,716	-0.26%
2022/12/05	171	65.83	12	65.46	65.00	159	2,693	5.90%	大買/鉅額交易
2022/12/02	14	64.99	37	65.57	64.60	-23	2,615	-0.88%
2022/12/01	0	0.00	4	61.33	61.30	-4	2,369	-0.17%
2022/11/30	6	60.22	5	60.00	59.80	1	2,338	0.04%
2022/11/29	4	59.35	0	0.00	59.60	4	2,363	0.17%
2022/11/21	2	57.90	0	0.00	57.80	2	2,580	0.08%
2022/11/17	0	0.00	3	61.60	61.40	-3	2,534	-0.12%
2022/11/16	0	0.00	89	60.76	60.40	-89	2,519	-3.53%
2022/11/11	4	60.75	0	0.00	60.20	4	2,513	0.16%
2022/11/09	0	0.00	5	61.60	60.70	-5	2,498	-0.20%
2022/11/08	5	60.64	28	61.10	60.60	-23	2,481	-0.93%
2022/11/07	2	60.60	0	0.00	60.70	2	2,465	0.08%
2022/11/04	19	59.97	0	0.00	60.30	19	2,498	0.76%
2022/11/03	14	59.70	0	0.00	59.80	14	2,501	0.56%
2022/11/01	0	0.00	6	59.40	59.10	-6	2,530	-0.24%
2022/10/28	0	58.80	0	0.00	58.80	0	2,577	0.00%
2022/10/27	1	58.80	15	59.90	60.40	-14	2,593	-0.54%
2022/10/26	17	59.52	1	58.00	57.80	16	2,621	0.61%
2022/10/25	4	60.05	2	60.10	59.50	2	2,630	0.08%
2022/10/24	2	60.90	1	61.70	60.40	1	2,673	0.04%
2022/10/21	29	60.41	29	58.87	60.40	0	2,662	0.00%
2022/10/20	2	59.10	4	59.33	59.50	-2	2,674	-0.07%
2022/10/19	5	61.82	1	61.20	61.00	4	2,741	0.15%
2022/10/18	3	63.57	21	65.57	63.00	-18	2,882	-0.62%
2022/10/17	14	64.31	1	65.50	65.50	13	2,872	0.45%
2022/10/14	9.1	63.61	2	64.00	63.80	7.1	2,784	0.25%
2022/10/13	12	59.96	11	62.60	59.80	1	2,724	0.04%
2022/10/11	2	64.25	1	63.70	63.70	1	2,671	0.04%
2022/10/07	30	64.74	0	0.00	65.40	30	2,647	1.13%
2022/10/06	5	64.32	5	64.36	64.50	0	2,632	0.00%
2022/10/05	25	64.19	27	62.78	63.30	-2	2,561	-0.08%
2022/10/04	2	61.80	8	59.38	61.80	-6	2,425	-0.25%
2022/10/03	8	58.50	12	59.51	58.50	-4	2,422	-0.17%
2022/09/30	16	58.70	0	0.00	60.20	16	2,428	0.66%
2022/09/29	0	58.50	3	59.10	59.60	-3	2,420	-0.12%
2022/09/28	0	0.00	2	56.70	56.20	-2	2,390	-0.08%
2022/09/27	0	0.00	6	57.15	57.60	-6	2,376	-0.25%
2022/09/26	11	57.24	12	58.38	56.50	-1	2,389	-0.04%
2022/09/23	0	0.00	2	60.00	60.00	-2	2,411	-0.08%
2022/09/22	2	61.40	10	60.61	61.70	-8	2,442	-0.33%
2022/09/21	2	61.80	0	0.00	61.50	2	2,492	0.08%
2022/09/16	0	0.00	10	62.24	62.30	-10	2,643	-0.38%
2022/09/08	21	63.55	13	63.18	64.20	8	2,648	0.30%
2022/09/07	21	61.43	12	62.06	61.80	9	2,624	0.34%
2022/09/05	6	62.02	8	63.35	61.70	-2	2,630	-0.08%
2022/09/02	0	0.00	3	63.43	63.50	-3	2,610	-0.11%
2022/09/01	5	64.92	5	64.76	63.40	0	2,615	0.00%
2022/08/31	3	62.03	2	61.90	63.00	1	2,545	0.04%
2022/08/29	5	63.20	161	63.13	62.60	-156	2,551	-6.12%	大賣/鉅額交易
2022/08/26	0	0.00	45	68.07	66.60	-45	2,521	-1.78%
2022/08/25	11	67.94	37	67.87	69.00	-26	2,506	-1.04%
2022/08/24	0.2	67.50	0	0.00	67.30	0.2	2,589	0.01%
2022/08/23	0.2	68.30	0	0.00	67.50	0.2	2,738	0.01%
2022/08/22	1	67.70	4	67.50	68.10	-3	2,785	-0.11%
2022/08/19	5	68.50	0	0.00	68.30	5	2,888	0.17%
2022/08/18	1	68.70	1	69.00	69.00	0	2,980	0.00%
2022/08/17	31	69.63	1	68.70	68.70	30	3,035	0.99%
2022/08/16	1	69.20	1	69.30	69.30	0	3,029	0.00%
2022/08/15	2	69.25	3	69.10	69.00	-1	3,033	-0.03%
2022/08/12	0	0.00	2	68.65	68.60	-2	3,039	-0.07%
2022/08/11	29	69.59	28	69.23	68.20	1	3,030	0.03%
2022/08/09	4	68.40	3	68.37	68.30	1	2,966	0.03%
2022/08/08	1	66.40	7	66.31	66.90	-6	2,944	-0.20%
2022/08/05	0	0.00	7	66.94	66.80	-7	2,946	-0.24%
2022/08/04	17	65.97	34	65.34	66.00	-17	2,946	-0.58%
2022/08/03	3	67.53	40	67.95	67.50	-37	2,905	-1.27%
2022/08/02	40	66.99	0	0.00	67.10	40	2,879	1.39%
2022/08/01	9	69.87	27	69.56	69.40	-18	2,827	-0.64%
2022/07/29	35	69.94	15	70.45	70.30	20	2,802	0.71%
2022/07/28	13	70.91	16	71.11	71.00	-3	2,767	-0.11%
2022/07/27	13	71.05	21	70.36	71.50	-8	2,773	-0.29%
2022/07/26	65	70.23	28	70.62	69.90	37	2,721	1.36%
2022/07/25	44	70.70	21	70.97	71.10	23	2,612	0.88%
2022/07/22	317	68.46	47	68.58	68.90	270	2,404	11.23%	大買/鉅額交易
2022/07/21	2	67.10	15	67.08	67.30	-13	2,284	-0.57%
2022/07/20	37	67.28	50	66.95	67.20	-13	2,274	-0.57%
2022/07/19	14	67.49	9	67.67	68.00	5	2,266	0.22%
2022/07/18	3	67.60	4	67.85	67.30	-1	2,283	-0.04%
2022/07/15	5	66.40	16	66.83	66.70	-11	2,409	-0.46%
2022/07/14	2	66.15	3	66.33	66.70	-1	2,564	-0.04%
2022/07/13	3	65.20	1	65.50	65.40	2	2,550	0.08%
2022/07/12	16	63.08	12	63.76	63.60	4	2,518	0.16%
2022/07/11	19	64.33	8	64.84	64.40	11	2,492	0.44%
2022/07/08	5	62.40	28	62.94	62.70	-23	2,457	-0.94%
2022/07/07	0	0.00	19	59.91	61.30	-19	2,429	-0.78%
2022/07/06	14	60.06	14	59.00	59.00	0	2,411	0.00%
2022/07/05	3	59.20	6	59.62	60.30	-3	2,410	-0.12%
2022/07/04	0	0.00	15	58.97	58.70	-15	2,403	-0.62%
2022/07/01	1	60.80	61	62.46	59.90	-60	2,382	-2.52%
2022/06/30	17	65.05	5	66.72	64.90	12	2,337	0.51%
2022/06/29	58	67.55	10	65.98	67.90	48	2,294	2.09%
2022/06/28	66	67.08	5	67.00	67.30	61	2,241	2.72%
2022/06/27	41	66.81	2.4	66.63	66.80	38.7	2,210	1.75%
2022/06/24	0	0.00	2.1	64.82	65.50	-2.1	2,147	-0.10%
2022/06/23	226	62.66	3	62.63	62.30	223	2,099	10.62%	大買/鉅額交易
2022/06/21	10	61.74	2	63.20	63.40	8	2,093	0.38%
2022/06/20	21	61.90	26	61.62	60.70	-5	2,084	-0.24%
2022/06/17	20	64.43	0	0.00	63.90	20	2,061	0.97%
2022/06/16	9	66.11	0	0.00	64.30	9	2,047	0.44%
2022/06/15	47	65.55	32	66.30	65.30	15	2,027	0.74%
2022/06/14	30	66.30	0	0.00	66.30	30	2,017	1.49%
2022/06/13	2	65.70	3	64.83	65.60	-1	1,995	-0.05%
2022/06/10	6	66.57	0	0.00	66.70	6	1,974	0.30%
2022/06/09	30	66.42	1.3	66.40	66.40	28.7	1,944	1.48%
2022/06/08	20	66.95	23	65.74	65.60	-3	1,922	-0.16%
2022/06/07	29	66.05	35	65.61	66.10	-6	1,879	-0.32%
2022/06/06	22	65.50	30	66.02	65.50	-8	1,869	-0.43%
2022/06/02	1	66.00	2	66.60	66.10	-1	1,854	-0.05%
2022/06/01	15.3	66.86	39	66.97	66.00	-23.7	1,832	-1.29%
2022/05/31	44.3	66.96	4.2	67.19	67.00	40.1	1,741	2.30%
2022/05/30	3	66.00	3	65.00	64.80	0	1,587	0.00%
2022/05/27	21	64.55	14.2	64.96	64.40	6.9	1,533	0.45%
2022/05/26	6	63.05	5.1	63.27	62.90	1	1,410	0.07%
2022/05/25	4	61.40	2.1	61.76	62.20	2	1,310	0.15%
2022/05/24	0	0.00	6	60.95	59.70	-6	1,257	-0.48%
2022/05/23	0	0.00	5.1	60.90	60.70	-5.1	1,249	-0.40%
2022/05/20	3	60.50	4	59.20	60.40	-1	1,229	-0.08%
2022/05/19	2	58.50	0	0.00	59.10	2	1,202	0.17%
2022/05/18	4	58.80	0	0.00	58.60	4	1,197	0.33%
2022/05/17	0	0.00	1	58.30	58.40	-1	1,200	-0.08%
2022/05/16	0	0.00	10	59.00	57.30	-10	1,199	-0.83%
2022/05/13	1	58.40	0	0.00	58.40	1	1,189	0.08%
2022/05/10	1	56.60	1	57.60	58.40	0	1,160	0.00%
2022/05/09	6	58.57	0	0.00	58.00	6	1,156	0.52%
2022/05/06	2	59.70	5	59.70	61.10	-3	1,145	-0.26%
2022/05/05	5	60.90	3	61.57	60.80	2	1,137	0.18%
2022/05/04	1	60.80	2	61.65	61.50	-1	1,119	-0.09%
2022/05/03	8	57.78	5	57.94	58.10	3	1,073	0.28%
2022/04/27	1	57.30	2	58.00	57.40	-1	1,074	-0.09%
2022/04/26	4	60.25	4	60.60	59.80	0	1,056	0.00%
2022/04/25	3	61.23	1	61.00	60.10	2	1,049	0.19%
2022/04/22	21	65.07	36	65.34	63.60	-15	1,020	-1.47%
2022/04/21	40	67.86	68.1	67.68	64.20	-28.1	976	-2.88%
2022/04/20	179	65.52	177.2	65.53	66.40	1.8	780	0.23%	大買/大賣/
2022/04/19	64	60.57	18.1	61.12	61.40	45.9	619	7.40%
2022/04/18	0	0.00	1	57.80	58.80	-1	611	-0.16%
2022/04/12	2	57.70	2	58.40	58.50	0	828	0.00%
2022/04/11	1	61.00	0	0.00	57.50	1	836	0.12%
2022/04/08	0	0.00	5	60.60	60.90	-5	829	-0.60%
2022/04/07	1	59.90	0	0.00	58.70	1	828	0.12%
2022/04/06	5	60.12	0	0.00	60.40	5	832	0.60%
2022/04/01	1	59.20	0	0.00	60.00	1	865	0.12%
2022/03/30	0	0.00	0.4	60.26	60.70	-0.4	987	-0.04%
2022/03/28	3	57.47	3	58.80	58.90	0	984	0.00%
2022/03/23	0	0.00	4	58.90	58.80	-4	994	-0.40%
2022/03/21	0	0.00	1	58.70	58.10	-1	1,011	-0.10%
2022/03/18	1	56.70	3	57.80	57.90	-2	1,023	-0.20%
2022/03/17	6	56.87	0	0.00	57.70	6	1,036	0.58%
2022/03/15	1	55.60	0	0.00	55.60	1	1,058	0.09%
2022/03/09	0.1	55.90	0	0.00	56.00	0.1	1,111	0.00%
2022/03/07	0.2	57.00	7	56.59	57.30	-6.9	1,174	-0.58%
2022/03/04	1	59.30	1	59.40	59.40	0	1,203	0.00%
2022/03/03	2	59.80	5	60.90	60.30	-3	1,239	-0.24%
2022/03/02	2	60.10	0	0.00	60.30	2	1,270	0.16%
2022/02/25	0.1	58.90	0	0.00	59.10	0.1	1,334	0.00%
2022/02/24	0.1	60.00	0	0.00	58.80	0.1	1,379	0.01%
2022/02/23	8	60.76	0	0.00	60.90	8	1,439	0.56%
2022/02/10	0	0.00	2	62.30	62.20	-2	2,796	-0.07%
2022/02/07	0	0.00	9	59.94	61.10	-9	2,888	-0.31%
2022/01/25	2	60.70	0	0.00	59.80	2	3,128	0.06%
2022/01/21	1.1	61.21	0	0.00	60.80	1.1	3,352	0.03%
2022/01/19	6	61.93	0	0.00	61.60	6	3,415	0.18%
2022/01/18	0	0.00	3	63.10	62.10	-3	3,512	-0.09%
2022/01/17	0.1	61.70	2	62.40	62.80	-1.9	3,682	-0.05%
2022/01/14	3.1	60.68	0	0.00	61.00	3.1	3,712	0.08%
2022/01/13	0	0.00	1	62.20	62.50	-1	3,743	-0.03%
2022/01/12	0.1	62.45	2	61.50	62.00	-1.9	3,782	-0.05%
2022/01/11	0.1	63.90	0	0.00	63.80	0.1	3,831	0.00%
2022/01/10	0.1	64.70	0	0.00	64.60	0.1	4,010	0.00%
2022/01/07	2	65.70	7	66.17	65.50	-5	4,232	-0.12%
2022/01/06	18	67.73	13	68.01	67.10	5	4,277	0.12%
2022/01/05	13	68.99	12	68.89	68.50	1	4,366	0.02%
2021/12/30	1	66.70	0	0.00	66.70	1	4,745	0.02%
2021/12/29	0.1	67.20	0	0.00	67.20	0.1	4,945	0.00%
2021/12/28	4	68.55	10	67.60	67.50	-6	5,002	-0.12%
2021/12/24	2	67.35	5	67.52	68.20	-3	5,251	-0.06%
2021/12/23	4	65.53	0	0.00	65.40	4	5,201	0.08%
2021/12/17	0	0.00	1	64.40	63.90	-1	5,465	-0.02%
2021/12/14	0.1	65.70	0	0.00	65.10	0.1	5,514	0.00%
2021/12/13	1.1	66.13	0	0.00	66.60	1.1	5,739	0.02%
2021/12/10	2	67.00	0	0.00	66.80	2	5,878	0.03%
2021/12/07	2	68.80	5	68.80	67.90	-3	5,843	-0.05%
2021/12/06	5	68.30	0	0.00	68.40	5	5,833	0.09%
2021/12/02	16	67.78	16	69.12	67.60	0	5,826	0.00%
2021/12/01	20	69.10	20	68.55	69.10	0	5,784	0.00%
2021/11/30	25	69.16	16	68.48	68.70	9	5,768	0.16%
2021/11/26	0.1	68.00	4	68.03	67.20	-3.9	5,718	-0.07%
2021/11/25	21	69.07	19	70.33	69.00	2	5,688	0.04%
2021/11/24	3.1	70.38	3	68.80	70.40	0.1	5,667	0.00%
2021/11/23	5	68.98	12	70.48	68.80	-7	5,650	-0.12%
2021/11/22	3	71.60	29	71.44	70.80	-26	5,624	-0.46%
2021/11/19	20.1	72.56	11	73.18	71.70	9.1	5,571	0.16%
2021/11/18	33	74.17	35	74.37	73.50	-2	5,480	-0.04%
2021/11/17	79	73.94	85	73.63	73.90	-6	5,231	-0.11%
2021/11/16	24	70.42	17.2	70.53	70.00	6.8	4,911	0.14%
2021/11/15	37	70.18	97	69.36	70.00	-60	4,757	-1.26%
2021/11/12	44	66.16	14	66.69	67.00	30	4,439	0.68%
2021/11/11	5	64.78	3	64.30	64.50	2	4,398	0.05%
2021/11/10	2	64.20	5	64.74	64.60	-3	4,415	-0.07%
2021/11/09	0	0.00	1	65.00	65.20	-1	4,405	-0.02%
2021/11/08	1	65.60	12	65.02	64.60	-11	4,389	-0.25%
2021/11/05	5	66.00	13	66.37	66.00	-8	4,390	-0.18%
2021/11/04	1	67.60	0	0.00	67.20	1	4,368	0.02%
2021/11/03	10	67.25	9	68.10	67.30	1	4,372	0.02%
2021/11/02	37	68.63	66	70.03	67.40	-29	4,399	-0.66%
2021/11/01	41	70.24	19	70.25	70.60	22	4,228	0.52%
2021/10/29	2	66.75	4	67.50	66.70	-2	4,131	-0.05%
2021/10/28	16	66.44	15	66.76	66.20	1	4,087	0.02%
2021/10/27	12	66.44	11	65.97	66.50	1	4,053	0.02%
2021/10/26	8	68.37	7	67.10	66.50	1	4,041	0.02%
2021/10/25	28	68.09	9	68.49	68.70	19	3,966	0.48%
2021/10/22	1	65.40	4	65.45	65.30	-3	3,865	-0.08%
2021/10/21	5	65.06	5	64.78	64.40	0	4,042	0.00%
2021/10/20	8	64.16	11	64.66	64.10	-3	4,361	-0.07%
2021/10/19	11	64.65	8	64.59	64.60	3	4,334	0.07%
2021/10/18	33	65.57	37	67.04	64.50	-4	4,283	-0.09%
2021/10/15	74	68.31	221	68.20	69.50	-147	4,124	-3.56%	大賣/鉅額交易
2021/10/14	123	66.30	20	65.52	66.50	103	3,921	2.63%	大買/鉅額交易
2021/10/13	7	65.71	19	65.14	65.50	-12	3,863	-0.31%
2021/10/12	25	67.04	111	68.30	66.50	-86	3,764	-2.28%	大賣/
2021/10/08	182	67.56	27	67.56	67.60	155	3,650	4.25%	大買/鉅額交易
2021/10/07	10	64.05	12	64.28	63.70	-2	3,402	-0.06%
2021/10/06	13	64.39	22	64.21	63.30	-9	3,462	-0.26%
2021/10/05	12	61.92	1	60.50	62.50	11	3,383	0.33%
2021/10/04	3	62.13	3	61.27	61.50	0	3,345	0.00%
2021/10/01	32	63.52	30	63.42	61.90	2	3,282	0.06%
2021/09/30	0	0.00	9	61.10	61.40	-9	3,075	-0.29%
2021/09/29	0	0.00	7	60.03	60.10	-7	3,090	-0.23%
2021/09/28	6	60.83	6	60.90	61.10	0	3,168	0.00%
2021/09/27	64	62.15	65	61.67	62.00	-1	3,172	-0.03%
2021/09/24	14	59.64	8	59.30	59.50	6	3,086	0.19%
2021/09/23	12	56.82	9	56.88	57.00	3	3,085	0.10%
2021/09/22	4	56.70	11	56.81	56.40	-7	3,135	-0.22%
2021/09/17	12	58.54	8	58.33	58.90	4	3,209	0.12%
2021/09/16	84	59.36	496	59.96	58.50	-412	3,315	-12.43%	大賣/鉅額交易
2021/09/15	448	60.06	15	59.39	60.10	433	3,365	12.87%	大買/鉅額交易
2021/09/13	0	0.00	9	55.72	55.50	-9	3,762	-0.24%
2021/09/10	3	56.20	1	56.00	56.40	2	4,303	0.05%
2021/09/08	1	55.00	6	54.80	54.60	-5	4,722	-0.11%
2021/09/07	2	56.60	6	56.33	56.30	-4	4,844	-0.08%
2021/09/06	0	0.00	7	57.19	56.60	-7	4,847	-0.14%
2021/09/02	1	59.70	3	58.80	58.20	-2	4,863	-0.04%
2021/09/01	2	59.60	0	0.00	59.40	2	4,861	0.04%
2021/08/31	0	0.00	1	58.40	58.20	-1	4,848	-0.02%
2021/08/27	0	0.00	2	57.70	57.50	-2	4,851	-0.04%
2021/08/26	1	58.80	3	58.50	58.90	-2	4,845	-0.04%
2021/08/25	2	58.00	1	58.10	57.90	1	4,844	0.02%
2021/08/24	9	58.64	0	0.00	58.60	9	4,874	0.18%
2021/08/23	6	57.60	2	58.40	58.80	4	4,883	0.08%
2021/08/20	1	56.80	5	56.10	55.90	-4	4,892	-0.08%
2021/08/19	0	0.00	13	58.05	57.00	-13	4,898	-0.27%
2021/08/18	17	58.49	6.2	57.74	59.80	10.9	4,919	0.22%
2021/08/17	5	59.36	10	57.77	57.40	-5	4,972	-0.10%
2021/08/16	8	61.23	9	60.56	60.20	-1	4,981	-0.02%
2021/08/13	3	65.30	21	64.15	63.70	-18	4,978	-0.36%
2021/08/12	3	65.83	0	0.00	65.90	3	4,979	0.06%
2021/08/11	2	66.40	11	65.99	65.40	-9	4,998	-0.18%
2021/08/10	2	67.00	8	66.73	66.50	-6	5,034	-0.12%
2021/08/09	2	69.00	33	68.49	67.30	-31	5,082	-0.61%
2021/08/06	16	69.65	8	69.89	69.10	8	5,092	0.16%
2021/08/05	5	69.62	10	69.37	69.30	-5	5,084	-0.10%
2021/08/04	29	69.09	6	69.68	69.50	23	5,132	0.45%
2021/08/03	5	67.58	6	67.60	67.10	-1	5,099	-0.02%
2021/08/02	1	67.10	0	0.00	67.20	1	5,147	0.02%
2021/07/30	0	0.00	12	66.78	66.50	-12	5,233	-0.23%
2021/07/29	7	67.14	5	66.10	67.20	2	5,266	0.04%
2021/07/28	5.1	67.16	25.1	65.99	66.50	-20	5,294	-0.38%
2021/07/27	72.2	70.55	372	70.92	69.40	-299.9	5,300	-5.66%	大賣/鉅額交易
2021/07/26	592.1	73.21	293	73.48	73.70	299.1	5,144	5.81%	大買/大賣/鉅額交易
2021/07/23	0	0.00	1	67.14	67.00	-1	4,812	-0.02%
2021/07/22	11	66.82	12	66.47	66.30	-1	4,830	-0.02%
2021/07/21	3.2	66.41	17	65.29	64.80	-13.8	4,873	-0.28%
2021/07/20	3	66.57	12	66.83	66.10	-9	4,877	-0.18%
2021/07/19	9	68.79	22	68.63	68.10	-13	4,904	-0.27%
2021/07/16	14	69.94	6	69.57	68.90	8	4,973	0.16%
2021/07/15	20	69.57	7	69.19	69.30	13	4,995	0.26%
2021/07/14	10	67.72	16	68.14	67.70	-6	4,990	-0.12%
2021/07/13	36.2	71.57	51	71.30	69.20	-14.8	4,981	-0.30%
2021/07/12	50	70.65	13	70.52	71.50	37	4,888	0.76%
2021/07/09	8	68.10	16	68.54	68.00	-8	4,792	-0.17%
2021/07/08	18	69.88	7	69.43	69.10	11	4,863	0.23%
2021/07/07	1	68.90	3	69.17	68.30	-2	4,908	-0.04%
2021/07/06	4	68.98	29	69.36	68.60	-25	4,980	-0.50%
2021/07/05	32	69.96	11	69.03	70.60	21	5,019	0.42%
2021/07/02	17	68.76	6.4	68.17	68.00	10.6	5,006	0.21%
2021/07/01	14	68.19	44	68.08	66.80	-30	5,158	-0.58%
2021/06/30	21	70.43	20	70.68	69.40	1	5,188	0.02%
2021/06/29	12	69.33	25	69.77	68.90	-13	5,249	-0.25%
2021/06/28	7	70.31	37	69.33	70.90	-30	5,369	-0.56%
2021/06/25	55	71.02	24	71.79	70.30	31	5,821	0.53%
2021/06/24	30	74.12	79	74.17	73.00	-49	5,859	-0.84%
2021/06/23	132	73.22	41	72.96	74.00	91	5,857	1.55%	大買/
2021/06/22	33	70.73	61	70.85	71.00	-28	6,075	-0.46%
2021/06/21	140	72.61	228	72.39	71.10	-88	6,435	-1.37%	大買/大賣/
2021/06/18	173	67.26	41	66.07	68.40	132	7,143	1.85%	大買/鉅額交易
2021/06/17	11	61.62	370	61.66	62.20	-359	7,073	-5.07%	大賣/鉅額交易
2021/06/16	416	63.67	29	62.82	62.70	387	7,087	5.46%	大買/鉅額交易
2021/06/15	1	60.60	1	60.20	60.80	0	7,296	0.00%
2021/06/11	1	60.40	0	0.00	60.40	1	8,110	0.01%
2021/06/10	0	0.00	1	60.20	59.70	-1	8,179	-0.01%
2021/06/09	3	59.77	2	59.50	59.40	1	8,272	0.01%
2021/06/08	2	60.20	0	0.00	59.90	2	8,390	0.02%
2021/06/07	0	0.00	4	58.83	59.00	-4	8,467	-0.05%
2021/06/03	2	60.35	1	60.70	60.80	1	8,839	0.01%
2021/06/02	5	60.52	8	60.03	59.90	-3	9,644	-0.03%
2021/06/01	15	62.19	4	62.05	61.50	11	10,111	0.11%
2021/05/31	10	61.50	2	60.80	61.20	8	10,848	0.07%
2021/05/28	2	60.80	5	59.92	60.40	-3	10,980	-0.03%
2021/05/27	0	0.00	7	59.31	59.00	-7	11,030	-0.06%
2021/05/26	0	0.00	1	61.20	59.40	-1	11,075	-0.01%
2021/05/25	21	61.76	23	61.30	60.80	-2	11,353	-0.02%
2021/05/24	16	59.19	7.1	58.96	59.70	8.9	11,403	0.08%
2021/05/21	11	57.72	1	58.20	58.20	10	11,482	0.09%
2021/05/19	0	0.00	9	56.01	56.30	-9	11,792	-0.08%
2021/05/18	30	55.86	34	54.49	56.50	-4	11,845	-0.03%
2021/05/17	33	50.91	19	51.43	52.40	14	11,907	0.12%
2021/05/14	15	58.40	11	56.59	54.70	4	11,909	0.03%
2021/05/13	2	57.20	0	0.00	56.60	2	11,958	0.02%
2021/05/12	0	0.00	15	55.11	55.10	-15	12,073	-0.12%
2021/05/11	7	58.63	14	60.04	58.40	-7	12,131	-0.06%
2021/05/10	7	63.56	26	63.02	62.60	-19	12,227	-0.16%
2021/05/07	32	64.94	9	64.90	66.20	23	12,476	0.18%
2021/05/06	7	60.87	1	60.20	60.70	6	13,114	0.05%
2021/05/05	7	61.70	5	61.22	59.50	2	13,544	0.01%
2021/05/04	8	62.58	14	60.48	60.10	-6	13,604	-0.04%
2021/05/03	10	63.95	64	63.22	62.60	-54	13,622	-0.40%
2021/04/29	0	0.00	11	66.79	66.50	-11	13,715	-0.08%
2021/04/28	2	68.15	12	67.63	67.50	-10	13,853	-0.07%
2021/04/27	17	70.12	5	69.38	69.10	12	14,034	0.09%
2021/04/26	5	68.02	2	68.20	68.10	3	14,185	0.02%
2021/04/23	10	67.87	8	67.45	68.20	2	14,329	0.01%
2021/04/22	7	69.70	44	68.70	67.10	-37	14,830	-0.25%
2021/04/21	2	71.90	9	72.51	71.20	-7	15,180	-0.05%
2021/04/20	14	72.91	12	72.39	72.80	2	15,347	0.01%
2021/04/19	2	71.40	13	71.68	71.40	-11	15,498	-0.07%
2021/04/16	7	73.49	57	72.78	72.60	-50	15,749	-0.32%
2021/04/15	16	73.41	4	72.80	73.30	12	16,003	0.07%
2021/04/14	4	70.83	62	72.59	71.70	-58	16,283	-0.36%
2021/04/13	54	76.45	19	74.77	73.10	35	16,680	0.21%
2021/04/12	21	76.61	20	75.23	75.00	1	17,372	0.01%
2021/04/09	8	75.84	16	75.92	75.70	-8	17,830	-0.04%
2021/04/08	11	77.77	32	77.81	77.00	-21	18,292	-0.11%
2021/04/07	39	78.15	58	78.33	77.50	-19	18,380	-0.10%
2021/04/06	48	76.57	7	76.60	76.40	41	18,463	0.22%
2021/04/01	4	77.70	28	76.66	76.30	-24	18,834	-0.13%
2021/03/31	32	77.95	100	78.27	77.00	-68	19,262	-0.35%
2021/03/30	134	80.94	131	81.12	79.50	3	19,557	0.02%	大買/大賣/
2021/03/29	93.1	77.93	51	77.52	78.30	42.1	19,587	0.22%
2021/03/26	105	77.36	168	77.51	76.50	-63	19,490	-0.32%	大買/大賣/
2021/03/25	112	79.00	141	78.86	78.00	-29	19,251	-0.15%	大買/大賣/
2021/03/24	168	77.80	205	78.07	77.00	-37	18,734	-0.20%	大買/大賣/
2021/03/23	413	78.18	394	78.09	78.00	19	18,165	0.10%	大買/大賣/
2021/03/22	154	72.64	35	72.05	74.00	119	16,948	0.70%	大買/鉅額交易
2021/03/19	49	71.10	51	70.92	70.70	-2	16,741	-0.01%
2021/03/18	66	72.25	160	71.42	71.30	-94	16,655	-0.56%	大賣/
2021/03/17	438	72.83	347	72.63	71.10	91	16,366	0.56%	大買/大賣/
2021/03/16	27	68.34	15	68.69	67.90	12	15,590	0.08%
2021/03/15	20	67.14	37	66.98	68.00	-17	15,543	-0.11%
2021/03/12	30	68.80	28	67.85	67.70	2	15,497	0.01%
2021/03/11	39	67.35	21	67.77	67.50	18	15,453	0.12%
2021/03/10	36	67.83	46	66.77	66.10	-10	15,405	-0.06%
2021/03/09	46	68.18	71	69.25	67.30	-25	15,345	-0.16%
2021/03/08	267	72.75	275	72.49	70.20	-8	15,146	-0.05%	大買/大賣/
2021/03/05	121	69.74	188.1	69.85	70.70	-67.1	14,411	-0.47%	大買/大賣/
2021/03/04	769.1	69.88	608	69.10	68.00	161.1	13,956	1.15%	大買/大賣/鉅額交易
2021/03/03	81	66.61	6	65.77	67.50	75	13,225	0.57%
2021/03/02	2	65.10	40	64.59	63.10	-38	13,138	-0.29%
2021/02/26	6	65.92	23	66.30	65.60	-17	13,169	-0.13%
2021/02/25	73	69.36	51	69.06	67.10	22	13,171	0.17%
2021/02/24	38	68.62	163	67.47	66.00	-125	12,911	-0.97%	大賣/鉅額交易
2021/02/23	302	68.10	152	67.13	67.10	150	12,854	1.17%	大買/大賣/鉅額交易
2021/02/22	95	68.22	61	67.45	67.50	34	12,801	0.27%
2021/02/19	34	65.78	20	66.03	66.20	14	12,652	0.11%
2021/02/18	27	63.81	26	63.20	63.90	1	12,594	0.01%
2021/02/17	34	62.11	379	61.62	63.10	-345	12,630	-2.73%	大賣/鉅額交易
2021/02/05	1	62.60	126	63.88	62.90	-125	12,609	-0.99%	大賣/鉅額交易
2021/02/04	4	63.75	9	63.80	63.50	-5	12,598	-0.04%
2021/02/03	24	64.43	41	64.35	64.20	-17	12,648	-0.13%
2021/02/02	63	64.23	46	64.54	65.40	17	12,485	0.14%
2021/02/01	29	62.75	63	62.45	61.90	-34	12,328	-0.28%
2021/01/29	39	67.30	113	68.10	63.90	-74	12,183	-0.61%	大賣/
2021/01/28	310	70.62	300	69.73	68.50	10	11,869	0.08%	大買/大賣/
2021/01/27	215	68.48	73	68.65	70.10	142	11,135	1.28%	大買/鉅額交易
2021/01/26	21	65.12	31	64.69	63.80	-10	10,650	-0.09%
2021/01/25	3	64.40	19	64.75	64.40	-16	10,538	-0.15%
2021/01/22	32	65.97	27	65.95	66.60	5	10,441	0.05%
2021/01/21	69	65.76	55	65.65	64.60	14	10,297	0.14%
2021/01/20	69	67.61	69	66.85	65.20	0	10,127	0.00%
2021/01/19	82	69.54	61	68.97	67.70	21	9,915	0.21%
2021/01/18	22	68.07	23	67.20	67.60	-1	9,698	-0.01%
2021/01/15	51	70.16	154	69.92	68.10	-103	9,516	-1.08%	大賣/鉅額交易
2021/01/14	184	69.86	70	68.82	71.60	114	8,951	1.27%	大買/鉅額交易
2021/01/13	62	66.72	214	66.23	65.10	-152	8,516	-1.78%	大賣/鉅額交易
2021/01/12	58	67.74	39	67.84	67.00	19	8,306	0.23%
2021/01/11	66	70.80	93	70.11	70.80	-27	8,128	-0.33%
2021/01/08	72	68.58	41	69.74	67.50	31	7,910	0.39%
2021/01/07	115	71.76	126	70.47	70.00	-11	7,645	-0.14%	大買/大賣/
2021/01/06	142	69.66	107	70.46	69.60	35	7,349	0.48%	大買/大賣/
2021/01/05	156	73.43	770	71.91	69.60	-614	6,856	-8.95%	大買/大賣/鉅額交易
2021/01/04	146	67.83	492	65.18	69.60	-346	6,110	-5.66%	大買/大賣/鉅額交易
2020/12/31	833	62.13	109	62.32	63.30	724	5,590	12.95%	大買/大賣/鉅額交易
2020/12/30	148	58.59	107	59.06	57.60	41	5,045	0.81%	大買/大賣/
2020/12/29	62	60.45	167	60.62	57.80	-105	4,865	-2.16%	大賣/鉅額交易
2020/12/28	218	60.30	200	60.18	60.50	18	4,583	0.39%	大買/大賣/
2020/12/25	560	57.92	199	57.71	59.00	361	4,113	8.78%	大買/大賣/鉅額交易
2020/12/24	224	54.83	103	54.52	54.00	121	3,553	3.41%	大買/大賣/鉅額交易
2020/12/23	80	50.41	197	49.72	51.30	-117	3,077	-3.80%	大賣/鉅額交易
2020/12/22	129	49.12	3.1	49.04	49.25	126	2,499	5.04%	大買/鉅額交易
2020/12/21	0	0.00	6	44.66	44.80	-6	2,406	-0.25%
2020/12/17	4	44.30	0	0.00	44.50	4	2,334	0.17%
2020/12/14	0	0.00	2	44.40	44.40	-2	2,299	-0.09%
2020/12/11	2	43.53	33	43.88	43.40	-31	2,262	-1.37%
2020/12/10	3	44.27	0	0.00	43.85	3	2,209	0.14%
2020/12/09	1	45.15	1	45.15	44.85	0	2,166	0.00%
2020/12/08	0	0.00	1	44.70	44.50	-1	2,126	-0.05%
2020/12/03	2	43.73	2	43.80	43.55	0	1,962	0.00%
2020/12/02	7	43.44	3	43.15	43.70	4	1,941	0.21%
2020/12/01	4.2	43.06	1	43.30	43.15	3.2	1,899	0.17%
2020/11/27	2	42.28	2	41.88	41.85	0	1,813	0.00%
2020/11/25	3.2	41.02	4	40.99	40.95	-0.8	1,697	-0.05%
2020/11/23	11	40.06	10	39.80	39.80	1	1,510	0.07%
2020/11/20	2	40.08	6	40.33	40.45	-4	1,457	-0.27%
2020/11/19	12	39.54	12	39.48	39.40	0	1,387	0.00%
2020/11/18	8	39.06	6	39.48	39.15	2	1,325	0.15%
2020/11/17	10	38.85	26	39.22	38.75	-16	1,254	-1.28%
2020/11/16	35.2	37.83	3	37.90	38.85	32.2	1,186	2.71%
2020/11/13	2	37.43	0	0.00	37.40	2	1,077	0.19%
2020/11/12	0	0.00	52	37.18	36.30	-52	971	-5.35%
2020/11/11	3	36.72	5	36.89	37.00	-2	917	-0.22%
2020/10/30	5	33.95	5	33.95	33.35	0	933	0.00%
2020/10/27	4	34.45	0	0.00	34.45	4	956	0.42%
2020/10/23	1	34.80	0	0.00	34.90	1	992	0.10%
2020/10/22	0	0.00	1	34.60	34.55	-1	1,003	-0.10%
2020/10/21	0	0.00	1	34.85	34.75	-1	1,012	-0.10%
2020/10/19	2	35.10	0	0.00	35.00	2	1,040	0.19%
2020/10/16	3	36.08	8	36.41	34.90	-5	1,070	-0.47%
2020/10/15	61	35.90	6	36.09	35.60	55	1,013	5.43%
2020/10/14	0	0.00	1	35.55	35.55	-1	997	-0.10%
2020/10/12	9	35.52	23	35.57	35.10	-14	977	-1.43%
2020/10/08	14	35.58	0	0.00	35.50	14	952	1.47%
2020/10/06	1	33.80	0	0.00	33.85	1	927	0.11%
2020/10/05	1	33.65	1	33.45	33.45	0	946	0.00%
2020/09/28	0	0.00	1	33.45	33.45	-1	1,162	-0.09%
2020/09/25	1	32.35	0	0.00	32.75	1	1,170	0.09%
2020/09/24	1	34.20	6	34.28	33.75	-5	1,173	-0.43%
2020/09/23	3	34.93	3	34.68	34.65	0	1,206	0.00%
2020/09/18	3	35.65	10	35.88	35.75	-7	1,209	-0.58%
2020/09/17	6	35.62	1	35.65	35.75	5	1,194	0.42%
2020/09/16	0	0.00	2	34.68	34.55	-2	1,155	-0.17%
2020/09/11	0	0.00	2	33.95	33.95	-2	1,142	-0.17%
2020/09/10	2	35.53	0	0.00	34.70	2	1,136	0.18%
2020/09/07	1	35.35	2	35.38	35.05	-1	1,129	-0.09%
2020/09/04	9	35.15	36	35.06	35.05	-27	1,089	-2.48%
2020/09/03	30	35.58	2	35.75	35.60	28	1,071	2.61%
2020/08/13	1	34.65	0	0.00	34.95	1	1,196	0.08%
2020/08/11	1	35.10	0	0.00	35.00	1	1,190	0.08%
2020/08/10	1	35.75	5	35.65	35.50	-4	1,216	-0.33%
2020/08/07	1	35.10	0	0.00	34.60	1	1,217	0.08%
2020/08/06	25	35.78	38	35.68	35.50	-13	1,216	-1.07%
2020/08/05	13	34.49	14	35.09	35.65	-1	1,206	-0.08%
2020/08/04	16	33.93	2	34.15	33.90	14	1,201	1.17%
2020/08/03	2	33.10	4	33.45	33.20	-2	1,197	-0.17%
2020/07/31	4	33.48	4	33.81	33.90	0	1,191	0.00%
2020/07/30	8	35.89	4	35.90	36.00	4	1,176	0.34%
2020/07/29	0	0.00	1	35.90	36.00	-1	1,155	-0.09%
2020/07/28	1	35.20	0	0.00	34.70	1	1,139	0.09%
2020/07/27	2	35.25	0	0.00	35.05	2	1,134	0.18%
2020/07/24	0	0.00	5	36.10	36.05	-5	1,130	-0.44%
2020/07/23	0	0.00	2	36.30	36.25	-2	1,110	-0.18%
2020/07/22	2	37.05	13	37.40	36.70	-11	1,101	-1.00%
2020/07/21	1	35.75	0	0.00	35.85	1	1,056	0.09%
2020/07/14	0	0.00	2	34.80	34.80	-2	1,029	-0.19%
2020/07/10	3	35.05	0	0.00	35.00	3	1,026	0.29%
2020/07/09	3	36.38	2	36.55	36.55	1	1,011	0.10%
2020/07/08	40	36.01	48	36.19	37.05	-8	973	-0.82%
2020/07/07	16	34.99	10	35.10	35.40	6	858	0.70%
2020/07/02	26	34.15	37	34.28	34.10	-11	805	-1.37%
2020/07/01	23	33.41	12	33.72	33.65	11	760	1.45%
2020/06/23	0	0.00	4	32.90	32.55	-4	749	-0.53%
2020/06/22	4	32.65	0	0.00	32.70	4	751	0.53%
2020/06/12	1	31.30	0	0.00	32.00	1	795	0.13%
2020/06/11	5	32.77	0	0.00	32.20	5	799	0.63%
2020/06/08	2	32.95	0	0.00	32.85	2	821	0.24%
2020/06/04	0	0.00	1	33.95	33.90	-1	805	-0.12%
2020/06/02	1	32.00	2	32.30	31.85	-1	716	-0.14%
2020/05/15	22	31.47	36	30.93	30.40	-14	630	-2.22%
2020/05/14	15	31.34	3	31.10	31.00	12	605	1.98%
2020/05/13	1	30.50	1	30.80	30.90	0	586	0.00%
2020/05/12	34	31.76	74	32.01	31.35	-40	581	-6.88%
2020/05/11	40	31.27	4	31.21	31.65	36	524	6.86%
2020/04/28	0	0.00	1	28.95	29.15	-1	514	-0.19%
2020/04/22	1	27.50	0	0.00	27.50	1	617	0.16%
2020/04/17	0	0.00	8	28.80	28.80	-8	628	-1.27%
2020/04/15	0	0.00	1	29.00	28.70	-1	642	-0.16%
2020/04/13	0	0.00	4	27.90	27.90	-4	639	-0.63%
2020/04/10	1	27.95	0	0.00	27.95	1	650	0.15%
2020/04/08	81	27.17	80	27.62	27.90	1	666	0.15%
2020/04/06	1	26.55	0	0.00	26.55	1	649	0.15%
2020/03/24	1	25.45	10	24.98	25.20	-9	667	-1.35%
2020/03/23	1	24.10	0	0.00	24.05	1	729	0.14%
2020/03/20	0	0.00	1	24.10	25.05	-1	762	-0.13%
2020/03/18	1	25.50	0	0.00	25.15	1	744	0.13%
2020/03/17	10	25.30	0	0.00	25.90	10	734	1.36%
2020/02/27	0	0.00	1	33.15	33.15	-1	681	-0.15%
2020/02/19	0	0.00	1	34.70	34.75	-1	697	-0.14%
2020/02/13	0	0.00	2	34.45	34.15	-2	770	-0.26%
2020/02/12	1	34.30	0	0.00	34.60	1	771	0.13%
2020/02/07	1	33.50	0	0.00	33.60	1	779	0.13%
2020/02/06	14	34.25	1	34.70	34.25	13	779	1.67%
2020/02/04	1	33.00	0	0.00	33.50	1	772	0.13%
2020/02/03	2	32.23	3	32.52	32.35	-1	779	-0.13%
2020/01/31	1	34.70	4	34.14	34.40	-3	801	-0.37%
2020/01/30	4	35.05	0	0.00	34.20	4	819	0.49%
2020/01/20	14	37.71	15	37.94	37.90	-1	804	-0.12%
2020/01/17	18	37.94	12	38.13	38.00	6	794	0.76%
2020/01/14	0	0.00	25	37.18	36.90	-25	837	-2.99%
2020/01/07	20	36.25	0	0.00	36.10	20	820	2.44%
2020/01/02	1	37.45	0	0.00	37.50	1	820	0.12%
2019/12/26	0	0.00	2	37.00	36.90	-2	824	-0.24%
2019/12/23	2	36.95	0	0.00	36.65	2	846	0.24%
2019/12/20	0	0.00	3	37.60	37.50	-3	841	-0.36%
2019/12/19	10	37.93	9	37.84	37.60	1	842	0.12%
2019/12/18	21	38.02	47	37.97	37.80	-26	829	-3.14%
2019/12/17	28	37.02	1	37.15	37.15	27	779	3.46%
2019/12/16	5	36.30	0	0.00	36.30	5	745	0.67%
2019/12/10	5	35.35	0	0.00	35.30	5	753	0.66%
2019/12/04	0	0.00	1	35.35	35.25	-1	841	-0.12%
2019/12/02	1	35.65	0	0.00	35.55	1	865	0.12%
2019/11/29	15	36.30	0	0.00	36.05	15	868	1.73%
2019/11/25	1	36.45	0	0.00	36.30	1	995	0.10%
2019/11/22	1	36.35	15	36.45	36.45	-14	1,039	-1.35%
2019/11/20	0	0.00	53	36.33	36.20	-53	1,128	-4.70%
2019/11/18	0	0.00	3	37.68	37.20	-3	1,288	-0.23%
2019/11/15	22	38.33	30	38.24	38.10	-8	1,300	-0.61%
2019/11/14	10	37.21	0	0.00	37.30	10	1,295	0.77%
2019/11/07	2	36.30	0	0.00	36.05	2	1,403	0.14%
2019/11/04	0	0.00	30	38.12	38.00	-30	1,419	-2.11%
2019/11/01	1	37.75	8	37.99	38.00	-7	1,421	-0.49%
2019/10/31	2	37.55	2	37.50	37.60	0	1,426	0.00%
2019/10/30	47	38.88	36	38.91	38.40	11	1,423	0.77%
2019/10/29	31	38.60	7	38.81	38.80	24	1,401	1.71%
2019/10/28	4	38.28	0	0.00	38.25	4	1,390	0.29%
2019/10/25	2	38.28	1	39.00	38.25	1	1,390	0.07%
2019/10/24	22	38.60	31	38.73	38.85	-9	1,380	-0.65%
2019/10/23	4	37.24	5	37.30	37.30	-1	1,310	-0.08%
2019/10/18	11	36.54	0	0.00	36.40	11	1,356	0.81%
2019/10/17	0	0.00	11	35.78	36.10	-11	1,356	-0.81%
2019/10/09	1	36.95	1	36.35	36.35	0	1,422	0.00%
2019/10/08	3	38.15	0	0.00	38.00	3	1,410	0.21%
2019/10/07	1	38.25	0	0.00	38.55	1	1,414	0.07%
2019/10/04	1	38.50	0	0.00	37.75	1	1,412	0.07%
2019/10/03	0	0.00	1	39.10	38.45	-1	1,407	-0.07%
2019/10/02	2	39.43	0	0.00	39.20	2	1,408	0.14%
2019/10/01	3	39.85	1	40.15	39.80	2	1,405	0.14%
2019/09/27	3	40.30	0	0.00	39.75	3	1,412	0.21%
2019/09/26	3	41.10	0	0.00	40.45	3	1,391	0.22%
2019/09/25	0	0.00	1	40.90	41.40	-1	1,387	-0.07%
2019/09/24	3	41.35	4	41.48	41.45	-1	1,387	-0.07%
2019/09/20	0	0.00	4	41.40	41.15	-4	1,377	-0.29%
2019/09/18	0	0.00	13	40.20	40.30	-13	1,357	-0.96%
2019/09/12	3	40.45	0	0.00	40.45	3	1,344	0.22%
2019/09/11	1	39.85	17	40.26	39.85	-16	1,342	-1.19%
2019/09/10	0	0.00	2	40.20	39.75	-2	1,319	-0.15%
2019/09/09	4	39.41	2	39.73	39.35	2	1,306	0.15%
2019/09/05	5	42.16	4	42.66	42.05	1	1,248	0.08%
2019/09/03	3	41.70	0	0.00	41.70	3	1,224	0.24%
2019/09/02	5	41.04	5	41.75	41.90	0	1,225	0.00%
2019/08/30	1	41.30	5	42.20	41.30	-4	1,203	-0.33%
2019/08/29	6	41.55	7	41.84	41.50	-1	1,182	-0.08%
2019/08/28	27	43.33	9	43.06	42.30	18	1,145	1.57%
2019/08/27	1	44.50	12	43.64	44.90	-11	1,083	-1.02%
2019/08/26	74	42.48	0	0.00	42.15	74	1,039	7.12%
2019/08/23	7	43.99	3	43.95	43.65	4	1,010	0.40%
2019/08/22	62	44.52	73	44.41	43.75	-11	953	-1.15%
2019/08/21	29	42.97	17	42.65	42.40	12	834	1.44%
2019/08/19	9	42.24	15	42.52	42.00	-6	759	-0.79%
2019/08/16	8	41.24	36	41.66	41.85	-28	702	-3.99%
2019/08/15	2	39.53	1	39.85	39.85	1	646	0.15%
2019/08/14	1	39.00	5	39.30	39.95	-4	629	-0.64%
2019/08/13	3	38.48	0	0.00	38.50	3	591	0.51%
2019/08/08	8	37.80	0	0.00	37.80	8	569	1.41%
2019/08/07	0	0.00	2	38.00	37.45	-2	565	-0.35%
2019/08/06	9	38.35	0	0.00	38.35	9	563	1.60%
2019/08/05	2	38.10	0	0.00	38.10	2	554	0.36%
2019/08/01	0	0.00	10	39.50	39.45	-10	553	-1.81%
2019/07/30	0	0.00	1	39.30	39.35	-1	544	-0.18%
2019/07/29	3	39.70	3	40.15	40.10	0	542	0.00%
2019/07/26	1	40.15	8	40.53	40.00	-7	549	-1.27%
2019/07/25	9	40.65	30	40.61	40.60	-21	570	-3.68%
2019/07/24	34	40.70	12	40.66	41.10	22	580	3.79%
2019/07/23	0	0.00	1	39.55	39.55	-1	547	-0.18%
2019/07/22	2	39.30	0	0.00	39.30	2	548	0.36%
2019/07/19	5	38.95	1	39.15	38.95	4	591	0.68%
2019/07/18	8	39.31	4	38.75	38.65	4	590	0.68%
2019/07/17	4	39.33	2	39.00	39.00	2	572	0.35%
2019/07/16	0	0.00	6	38.48	39.40	-6	558	-1.07%
2019/07/15	1	38.25	0	0.00	38.00	1	534	0.19%
2019/07/12	6	37.75	6	37.60	37.60	0	538	0.00%
2019/07/11	19	37.33	1	37.30	37.50	18	552	3.26%
2019/07/08	5	37.25	5	36.90	36.90	0	658	0.00%
2019/07/04	0	0.00	1	37.25	37.10	-1	657	-0.15%
2019/06/20	5	36.50	5	36.60	36.60	0	750	0.00%
2019/06/17	0	0.00	1	35.80	35.70	-1	750	-0.13%
2019/06/14	1	35.60	0	0.00	35.45	1	760	0.13%
2019/06/12	0	0.00	2	35.73	35.80	-2	820	-0.24%
2019/06/11	0	0.00	5	35.22	35.45	-5	818	-0.61%
2019/06/10	2	34.95	0	0.00	34.85	2	813	0.25%
2019/05/30	1	34.05	19	33.97	34.35	-18	808	-2.23%
2019/05/29	0	0.00	7	33.49	33.30	-7	808	-0.87%
2019/05/21	0	0.00	3	36.20	36.20	-3	835	-0.36%
2019/05/17	11	35.30	0	0.00	35.30	11	835	1.32%
2019/05/15	6	36.70	0	0.00	36.80	6	852	0.70%
2019/05/14	4	35.55	0	0.00	35.55	4	846	0.47%
2019/05/09	4	36.60	0	0.00	36.00	4	825	0.48%
2019/05/02	0	0.00	7	38.04	38.30	-7	774	-0.90%
2019/04/30	1	37.35	1	37.50	37.55	0	740	0.00%
2019/04/29	5	35.95	15	35.98	35.95	-10	716	-1.39%
2019/04/26	15	37.76	5	36.88	36.70	10	709	1.41%
2019/04/25	2	37.80	5	37.78	37.90	-3	685	-0.44%
2019/04/24	0	0.00	6	36.87	36.65	-6	630	-0.95%
2019/04/23	0	0.00	1	36.90	36.95	-1	622	-0.16%
2019/04/15	4	36.83	15	36.74	35.90	-11	511	-2.15%
2019/04/12	0	0.00	1	35.55	35.40	-1	456	-0.22%
2019/04/09	14	35.77	3	35.35	35.40	11	438	2.51%
2019/04/08	0	0.00	6	35.03	34.95	-6	422	-1.42%
2019/04/03	5	35.00	7	35.10	34.90	-2	419	-0.48%
2019/04/02	20	35.35	19	35.41	35.30	1	411	0.24%
2019/04/01	10	35.80	0	0.00	35.80	10	363	2.75%
2019/03/21	0	0.00	50	34.10	34.10	-50	361	-13.82%
2019/03/19	1	33.80	0	0.00	33.95	1	366	0.27%
2019/03/18	0	0.00	1	35.05	34.50	-1	361	-0.28%
2019/03/15	1	31.95	2	34.50	34.50	-1	320	-0.31%
2019/03/08	0	0.00	10	31.65	31.75	-10	377	-2.65%
2019/03/06	2	32.30	0	0.00	32.70	2	386	0.52%
2019/02/27	0	0.00	1	32.35	32.45	-1	399	-0.25%
2019/02/26	10	32.50	2	32.40	32.80	8	403	1.98%
2019/02/22	2	32.30	0	0.00	32.35	2	403	0.50%
2019/02/21	0	0.00	1	31.40	31.60	-1	399	-0.25%
2019/02/20	2	31.35	0	0.00	31.35	2	406	0.49%
2019/02/15	0	0.00	1	31.35	31.10	-1	425	-0.23%
2019/02/14	0	0.00	2	31.28	31.35	-2	438	-0.46%
2019/01/25	0	0.00	2	29.45	29.35	-2	646	-0.31%
2019/01/24	1	29.35	1	29.35	29.35	0	651	0.00%
2019/01/23	0	0.00	1	29.40	29.40	-1	659	-0.15%
2019/01/22	1	29.50	0	0.00	29.40	1	670	0.15%
2019/01/11	1	29.80	0	0.00	29.75	1	765	0.13%
2019/01/10	1	29.95	0	0.00	29.90	1	771	0.13%
2019/01/09	1	30.00	10	30.09	30.00	-9	782	-1.15%
2019/01/08	1	30.05	0	0.00	30.30	1	784	0.13%
2019/01/07	0	0.00	10	30.36	30.10	-10	788	-1.27%
2018/12/27	0	0.00	2	30.70	30.80	-2	858	-0.23%
2018/12/25	5	30.40	0	0.00	30.35	5	868	0.58%
2018/12/21	2	30.30	0	0.00	30.25	2	912	0.22%
2018/12/18	1	31.10	1	31.30	31.30	0	920	0.00%
2018/12/17	0	0.00	1	31.15	31.30	-1	916	-0.11%
2018/12/12	0	0.00	2	30.50	30.70	-2	920	-0.22%
2018/12/10	1	29.80	0	0.00	30.10	1	913	0.11%
2018/12/06	0	0.00	5	30.55	30.65	-5	910	-0.55%
2018/12/05	10	31.00	0	0.00	31.10	10	905	1.10%
2018/12/04	10	31.45	0	0.00	31.45	10	908	1.10%
2018/12/03	2	31.00	1	31.30	31.00	1	900	0.11%
2018/11/22	1	30.00	34	29.57	29.60	-33	856	-3.85%
2018/11/13	0	0.00	3	28.65	28.75	-3	834	-0.36%
2018/11/12	4	29.91	0	0.00	29.50	4	822	0.49%
2018/11/09	1	30.05	0	0.00	30.20	1	758	0.13%
2018/11/08	0	0.00	2	29.68	30.05	-2	702	-0.28%
2018/11/07	0	0.00	14	29.56	29.50	-14	695	-2.01%
2018/11/06	0	0.00	3	29.98	29.05	-3	710	-0.42%
2018/11/05	5	29.86	1	30.20	29.30	4	702	0.57%
2018/10/30	0	0.00	11	27.00	26.95	-11	677	-1.62%
2018/10/29	1	28.10	1	28.20	27.40	0	732	0.00%
2018/10/26	4	27.98	8	28.08	27.95	-4	737	-0.54%
2018/10/25	3	27.68	2	28.00	27.55	1	738	0.14%
2018/10/24	5	27.95	1	27.75	27.55	4	711	0.56%
2018/10/17	10	28.60	0	0.00	28.55	10	704	1.42%
2018/10/16	1	28.00	0	0.00	28.00	1	704	0.14%
2018/10/15	0	0.00	9	27.30	27.80	-9	708	-1.27%
2018/10/11	0	0.00	10	27.50	27.00	-10	724	-1.38%
2018/10/08	0	0.00	1	30.05	30.00	-1	813	-0.12%
2018/10/05	1	30.10	0	0.00	30.00	1	842	0.12%
2018/09/28	0	0.00	250	30.76	30.60	-250	809	-30.87%	大賣/鉅額交易
2018/09/20	0	0.00	2	30.60	30.70	-2	851	-0.23%
2018/09/19	10	30.60	0	0.00	30.70	10	876	1.14%
2018/09/14	1	31.40	0	0.00	31.30	1	928	0.11%
2018/09/11	2	30.65	0	0.00	30.80	2	1,249	0.16%
2018/09/10	0	0.00	5	30.30	30.65	-5	1,246	-0.40%
2018/09/07	1	32.20	0	0.00	32.05	1	1,239	0.08%
2018/08/30	10	33.40	0	0.00	33.30	10	1,324	0.76%
2018/08/29	0	0.00	1	33.30	33.30	-1	1,326	-0.08%
2018/08/28	1	33.10	0	0.00	33.00	1	1,343	0.07%
2018/08/27	0	0.00	1	33.10	33.00	-1	1,378	-0.07%
2018/08/24	0	0.00	1	34.30	34.30	-1	1,377	-0.07%
2018/08/21	0	0.00	5	34.80	34.80	-5	1,368	-0.37%
2018/08/20	5	34.20	0	0.00	34.05	5	1,366	0.37%
2018/08/17	0	0.00	14	35.07	34.70	-14	1,358	-1.03%
2018/08/16	0	0.00	1	34.80	34.70	-1	1,358	-0.07%
2018/08/14	2	35.00	0	0.00	34.90	2	1,354	0.15%
2018/08/09	0	0.00	10	36.85	36.85	-10	1,325	-0.75%
2018/08/08	0	0.00	18	37.54	37.30	-18	1,320	-1.36%
2018/08/07	11	37.38	93	37.75	37.30	-82	1,307	-6.27%
2018/08/03	8	37.93	5	37.90	37.50	3	1,298	0.23%
2018/08/02	9	36.84	0	0.00	36.95	9	1,240	0.73%
2018/08/01	61	36.87	16	37.32	37.40	45	1,228	3.66%
2018/07/31	36	36.61	0	0.00	36.65	36	1,212	2.97%
2018/07/30	5	36.50	2	36.60	36.50	3	1,213	0.25%
2018/07/27	25	36.80	2	36.85	36.95	23	1,212	1.90%
2018/07/25	1	36.15	0	0.00	36.25	1	1,206	0.08%
2018/07/23	1	35.60	0	0.00	35.40	1	1,206	0.08%
2018/07/20	2	36.63	0	0.00	36.60	2	1,202	0.17%
2018/07/19	2	36.90	1	37.10	36.80	1	1,200	0.08%
2018/07/18	0	0.00	7	37.16	37.05	-7	1,208	-0.58%
2018/07/17	0	0.00	1	37.85	37.50	-1	1,191	-0.08%
2018/07/16	20	37.53	113	36.93	37.65	-93	1,166	-7.97%	大賣/
2018/07/13	105	36.80	11	36.85	36.80	94	1,082	8.69%	大買/
2018/07/11	1	35.20	2	35.03	35.05	-1	1,072	-0.09%
2018/07/10	1	35.00	0	0.00	35.10	1	1,071	0.09%
2018/07/06	1	34.15	0	0.00	34.15	1	1,063	0.09%
2018/07/05	1	35.05	5	34.30	34.10	-4	1,056	-0.38%
2018/07/04	0	0.00	1	35.70	34.95	-1	1,054	-0.09%
2018/07/03	0	0.00	1	35.75	35.50	-1	1,051	-0.10%
2018/07/02	1	35.95	55	35.88	35.55	-54	1,042	-5.18%
2018/06/29	50	35.35	1	35.70	35.40	49	1,025	4.78%
2018/06/28	3	34.23	10	33.90	33.90	-7	989	-0.71%
2018/06/27	5	35.40	3	35.15	35.10	2	965	0.21%
2018/06/26	0	0.00	2	36.03	35.50	-2	976	-0.20%
2018/06/25	3	36.35	8	36.89	35.25	-5	965	-0.52%
2018/06/22	28	37.32	57	37.12	37.50	-29	928	-3.12%
2018/06/21	69	36.97	20	36.87	37.30	49	778	6.29%
2018/06/20	4	33.80	55	33.95	33.95	-51	625	-8.15%
2018/06/19	0	0.00	32	34.98	34.65	-32	628	-5.09%
2018/06/13	1	35.25	16	35.23	35.20	-15	636	-2.36%
2018/06/12	1	35.55	26	35.19	35.20	-25	648	-3.85%
2018/06/11	0	0.00	14	35.27	35.20	-14	647	-2.16%
2018/06/08	1	36.30	38	36.10	35.80	-37	640	-5.77%
2018/06/07	165	36.77	27	36.60	36.50	138	641	21.52%	大買/鉅額交易
2018/06/06	1	35.25	0	0.00	35.40	1	588	0.17%
2018/06/05	14	35.82	0	0.00	35.55	14	595	2.35%
2018/06/04	0	0.00	1	35.05	36.25	-1	587	-0.17%
2018/05/28	1	33.45	0	0.00	33.55	1	641	0.16%
2018/05/24	0	0.00	200	33.30	33.30	-200	699	-28.58%	大賣/鉅額交易
2018/05/22	3	34.50	3	34.10	33.85	0	762	0.00%
2018/05/18	0	0.00	17	33.05	33.05	-17	838	-2.03%
2018/05/17	0	0.00	2	33.30	33.40	-2	918	-0.22%
2018/05/16	0	0.00	10	33.34	33.25	-10	932	-1.07%
2018/05/15	0	0.00	19	33.75	33.60	-19	951	-2.00%
2018/05/14	0	0.00	17	33.94	33.95	-17	996	-1.71%
2018/05/11	0	0.00	13	33.07	33.20	-13	997	-1.30%
2018/05/03	0	0.00	1	31.90	32.20	-1	1,046	-0.10%
2018/04/30	1	32.30	0	0.00	32.40	1	1,059	0.09%
2018/04/26	0	0.00	2	32.60	31.60	-2	1,080	-0.19%
2018/04/25	2	32.05	0	0.00	32.55	2	1,084	0.18%
2018/04/19	0	0.00	1	34.50	34.45	-1	1,081	-0.09%
2018/04/18	3	34.33	0	0.00	34.30	3	1,086	0.28%
2018/04/12	5	36.50	0	0.00	36.45	5	1,142	0.44%
2018/04/10	1	36.90	1	36.55	36.55	0	1,172	0.00%
2018/04/09	1	37.15	1	37.45	37.35	0	1,185	0.00%
2018/04/02	2	37.35	0	0.00	37.35	2	1,205	0.17%
2018/03/28	1	37.30	21	37.29	37.05	-20	1,232	-1.62%
2018/03/26	10	36.60	0	0.00	36.45	10	1,237	0.81%
2018/03/23	0	0.00	15	36.60	36.95	-15	1,241	-1.21%
2018/03/22	20	39.20	8	39.30	38.05	12	1,244	0.96%
2018/03/21	11	38.61	26	38.36	38.60	-15	1,256	-1.19%
2018/03/20	3	38.62	0	0.00	38.20	3	1,297	0.23%
2018/03/19	0	0.00	18	38.86	38.90	-18	1,366	-1.32%
2018/03/16	0	0.00	26	38.68	38.80	-26	1,411	-1.84%
2018/03/13	0	0.00	30	40.16	39.80	-30	1,443	-2.08%
2018/03/09	10	40.00	0	0.00	39.90	10	1,457	0.69%
2018/03/06	55	40.67	2	40.30	40.25	53	1,493	3.55%
2018/03/05	15	39.55	4	39.76	39.80	11	1,503	0.73%
2018/03/02	56	38.96	0	0.00	38.95	56	1,507	3.71%
2018/03/01	10	39.45	0	0.00	40.05	10	1,518	0.66%
2018/02/27	22	40.35	11	40.09	40.10	11	1,535	0.72%
2018/02/26	22	39.48	12	39.48	39.45	10	1,541	0.65%
2018/02/23	250	39.07	5	39.00	39.00	245	1,548	15.83%	大買/鉅額交易
2018/02/22	287	38.71	5	38.30	38.90	282	1,566	18.00%	大買/鉅額交易
2018/02/21	1	35.50	1	37.20	37.40	0	1,602	0.00%
2018/02/12	9	34.25	2	34.70	34.50	7	1,592	0.44%
2018/02/09	63	34.17	1,483	34.02	34.10	-1,420	1,584	-89.64%	大賣/鉅額交易
2018/02/06	10	38.15	170	39.15	38.25	-160	1,717	-9.32%	大賣/鉅額交易
2018/02/02	1	42.45	0	0.00	42.80	1	1,864	0.05%
2018/02/01	10	43.50	0	0.00	43.20	10	1,952	0.51%
2018/01/30	1	43.60	0	0.00	43.85	1	1,984	0.05%
2018/01/25	0	0.00	5	45.46	45.00	-5	2,141	-0.23%
2018/01/24	5	45.07	0	0.00	45.15	5	2,192	0.23%
2018/01/23	0	0.00	212	45.34	44.90	-212	2,262	-9.37%	大賣/鉅額交易
2018/01/18	0	0.00	1	45.50	45.25	-1	2,637	-0.04%
2018/01/17	1	45.90	1	45.75	45.55	0	2,799	0.00%
2018/01/12	3	45.50	31	45.01	45.25	-28	3,491	-0.80%
2018/01/10	2	44.68	1	44.95	44.65	1	3,844	0.03%
2018/01/09	1	46.90	0	0.00	46.00	1	3,863	0.03%
2018/01/08	3	46.78	2	46.20	46.20	1	3,892	0.03%
2018/01/04	0	0.00	10	45.50	46.10	-10	3,868	-0.26%