乙盛-KY (5243)-中國信託券商分點個股進出

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
74.0
漲跌
▲3.4
漲幅
+4.82%
成交量
14,760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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

乙盛-KY (5243)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/22	76	75.38	105.9	74.51	74.00	-29.9	3,820	-0.78%	大賣/
2024/11/21	40	70.41	20.5	70.56	70.60	19.5	3,582	0.54%
2024/11/20	48	71.26	54	71.84	70.70	-6	3,507	-0.17%
2024/11/19	70	72.29	39.2	71.18	73.20	30.8	3,327	0.93%
2024/11/18	23	67.70	39.2	67.16	66.60	-16.2	3,119	-0.52%
2024/11/15	22	68.96	3.3	68.87	69.30	18.7	3,072	0.61%
2024/11/14	32.5	70.35	48	68.90	69.20	-15.5	2,995	-0.52%
2024/11/13	8.5	69.19	42	69.21	68.50	-33.5	2,917	-1.15%
2024/11/12	141	72.98	70	72.93	70.50	71	2,797	2.54%	大買/
2024/11/11	44.3	69.70	51	69.66	70.00	-6.7	2,330	-0.29%
2024/11/08	16.2	68.09	21	67.71	66.40	-4.8	2,143	-0.22%
2024/11/07	77.1	68.25	68.2	69.49	70.60	8.9	1,995	0.45%
2024/11/06	33	66.15	7	66.14	65.70	26	1,688	1.54%
2024/11/05	1	63.30	0	0.00	63.10	1	1,631	0.06%
2024/11/04	0	0.00	11	63.09	63.90	-11	1,670	-0.66%
2024/11/01	26	64.70	1	65.00	64.30	25	1,682	1.49%
2024/10/30	12	64.84	4	64.93	64.80	8	1,657	0.48%
2024/10/29	0	0.00	4	62.68	61.90	-4	1,598	-0.25%
2024/10/28	4.9	65.42	4	63.80	63.70	0.9	1,582	0.06%
2024/10/25	12	66.40	10	65.15	64.40	2	1,552	0.13%
2024/10/24	34	65.66	13	64.93	64.20	21	1,469	1.43%
2024/10/23	10	64.37	27	64.17	64.10	-17	1,418	-1.20%
2024/10/22	45	64.03	0	0.00	64.30	45	1,403	3.21%
2024/10/21	6	62.65	0	0.00	63.20	6	1,404	0.43%
2024/10/18	1	61.90	0	0.00	61.90	1	1,427	0.07%
2024/10/17	3	63.07	3	62.70	63.00	0	1,465	0.00%
2024/10/16	0	0.00	0.1	61.20	61.00	-0.1	1,501	-0.01%
2024/10/15	0	0.00	4	61.95	61.20	-4	1,515	-0.26%
2024/10/14	0	0.00	42	61.50	62.20	-42	1,529	-2.75%
2024/10/11	0.1	62.80	0	0.00	62.70	0.1	1,539	0.01%
2024/10/09	1	63.50	1	62.60	62.60	0	1,565	0.00%
2024/10/07	3	65.90	3	65.40	65.50	0	1,652	0.00%
2024/10/04	8	63.84	0	0.00	63.80	8	1,682	0.48%
2024/10/01	2	64.50	5	64.90	65.00	-3	1,731	-0.17%
2024/09/30	10	64.78	0	0.00	64.50	10	1,869	0.54%
2024/09/27	36	64.10	0	0.00	64.40	36	2,148	1.68%
2024/09/26	1	64.70	2	63.50	63.50	-1	2,247	-0.04%
2024/09/25	3	65.00	1	64.60	64.70	2	2,426	0.08%
2024/09/24	2	63.55	3	63.10	63.40	-1	2,751	-0.04%
2024/09/23	32	63.71	31	63.04	62.90	1	3,091	0.03%
2024/09/20	1	62.60	1	62.60	62.90	0	3,055	0.00%
2024/09/19	0	61.20	3	61.10	62.00	-3	3,045	-0.10%
2024/09/18	32	62.64	38	61.30	61.00	-6	3,059	-0.20%
2024/09/16	2	62.30	3	62.20	61.80	-1	3,050	-0.03%
2024/09/13	10	61.61	2	62.15	62.70	8	3,064	0.26%
2024/09/12	1	55.60	0	0.00	57.00	1	3,105	0.03%
2024/09/11	5	55.30	1	55.10	55.00	4	3,189	0.13%
2024/09/10	1	57.10	0.3	56.80	55.90	0.7	3,356	0.02%
2024/09/05	5	55.70	5	55.04	54.80	0	3,709	0.00%
2024/09/04	0.1	55.00	0	0.00	54.60	0.1	3,770	0.00%
2024/09/02	1	58.80	0	0.00	58.70	1	3,819	0.03%
2024/08/30	1	60.70	0	0.00	60.70	1	3,816	0.03%
2024/08/28	10	59.80	0	0.00	59.80	10	3,858	0.26%
2024/08/23	0	0.00	1	58.80	59.60	-1	3,885	-0.03%
2024/08/19	0	0.00	2	57.40	57.70	-2	3,948	-0.05%
2024/08/16	0	0.00	3	56.90	56.80	-3	3,959	-0.08%
2024/08/12	0	0.00	2	55.15	54.90	-2	3,928	-0.05%
2024/08/09	4	54.48	2	54.45	53.50	2	3,914	0.05%
2024/08/08	1	53.30	0	0.00	53.40	1	3,904	0.03%
2024/08/06	2	52.35	23	52.21	52.30	-21	3,892	-0.54%
2024/08/05	1.1	54.70	0	0.00	54.70	1.1	3,850	0.03%
2024/08/01	80	63.24	0	0.00	63.60	80	3,824	2.09%
2024/07/29	0	0.00	5.1	60.22	59.60	-5.1	3,801	-0.13%
2024/07/26	0	0.00	5	61.46	61.80	-5	3,804	-0.13%
2024/07/23	0	0.00	1	63.40	63.80	-1	3,799	-0.03%
2024/07/19	2.1	65.17	2	64.60	64.60	0.1	3,783	0.00%
2024/07/18	0.2	65.50	0	0.00	66.50	0.2	3,772	0.00%
2024/07/17	1	68.40	0	0.00	68.50	1	3,732	0.03%
2024/07/16	0.1	66.30	0	0.00	67.50	0.1	3,695	0.00%
2024/07/15	0	0.00	4	66.00	66.30	-4	3,698	-0.11%
2024/07/12	0.5	67.40	0	0.00	67.00	0.5	3,687	0.01%
2024/07/11	2	67.55	1	68.40	67.90	1	3,667	0.03%
2024/07/10	5.3	68.74	1	69.70	67.80	4.3	3,668	0.12%
2024/07/09	2	67.55	6	67.93	67.60	-4	3,633	-0.11%
2024/07/08	5	67.12	73	67.88	67.40	-68	3,618	-1.88%
2024/07/05	3	69.93	9	69.64	69.50	-6	3,635	-0.17%
2024/07/04	17.1	71.21	11.1	70.97	69.50	6	3,565	0.17%
2024/07/03	16.1	70.21	87.3	72.26	71.50	-71.2	3,422	-2.08%
2024/07/02	18.4	68.54	21.3	67.63	67.00	-3	3,130	-0.10%
2024/07/01	8.6	67.99	13	67.85	68.70	-4.4	3,025	-0.14%
2024/06/28	250.6	68.20	102	70.03	65.90	148.6	2,831	5.25%	大買/大賣/鉅額交易
2024/06/27	107.7	64.03	41.1	65.99	64.90	66.6	2,438	2.73%	大買/
2024/06/26	0	0.00	1	61.70	61.70	-1	2,130	-0.05%
2024/06/25	0	0.00	1	60.80	61.00	-1	2,307	-0.04%
2024/06/24	0.1	61.70	0	0.00	60.80	0.1	2,389	0.00%
2024/06/21	1.1	62.42	2	62.75	62.30	-0.9	2,376	-0.04%
2024/06/20	0	0.00	8	62.44	63.70	-8	2,355	-0.34%
2024/06/19	4	63.13	12	62.71	61.90	-8	2,328	-0.34%
2024/06/18	6	65.53	11	65.60	65.00	-5	2,231	-0.22%
2024/06/17	3	64.10	70	65.14	66.20	-67	2,196	-3.05%
2024/06/14	50	66.90	31	65.50	67.30	19	2,054	0.93%
2024/06/13	19	65.02	17	63.36	65.40	2	1,807	0.11%
2024/06/12	54	61.88	23	61.00	61.00	31	1,857	1.67%
2024/06/11	76	61.90	3	62.00	61.30	73	1,879	3.88%
2024/06/07	325	60.96	15	58.03	61.30	310	2,002	15.48%	大買/鉅額交易
2024/06/06	2	58.90	5	58.50	58.50	-3	2,051	-0.15%
2024/06/05	4	59.88	4	59.60	59.40	0	2,048	0.00%
2024/06/04	3	60.20	0	0.00	59.50	3	2,051	0.15%
2024/06/03	2.1	61.40	0	61.60	61.40	2.1	2,042	0.10%
2024/05/31	3	59.73	2	59.95	59.40	1	2,001	0.05%
2024/05/30	9	59.74	1	59.80	59.20	8	1,994	0.40%
2024/05/29	0	0.00	1	60.80	60.40	-1	1,988	-0.05%
2024/05/28	1	61.30	1.1	59.95	60.70	-0.1	1,961	-0.01%
2024/05/27	1	59.81	6	59.90	59.40	-5	1,917	-0.26%
2024/05/23	0	0.00	2	57.00	57.00	-2	1,871	-0.11%
2024/05/22	0	0.00	4	58.10	57.70	-4	1,877	-0.21%
2024/05/15	2	57.25	1	56.70	56.90	1	1,869	0.05%
2024/05/13	0	0.00	2	57.50	57.00	-2	1,879	-0.11%
2024/05/10	0	0.00	4	57.20	57.80	-4	1,881	-0.21%
2024/05/09	2	57.30	0	0.00	57.30	2	1,876	0.11%
2024/05/07	1	56.60	1	57.00	56.80	0	1,861	0.00%
2024/05/06	3	56.53	1	56.80	56.20	2	1,851	0.11%
2024/04/30	6	57.25	5	56.62	56.00	1	1,843	0.05%
2024/04/19	3	53.93	0	0.00	54.10	3	1,783	0.17%
2024/04/17	0	0.00	4	56.10	56.10	-4	1,744	-0.23%
2024/04/16	1	55.50	1.4	57.16	56.00	-0.4	1,742	-0.02%
2024/04/15	0	0.00	1	60.20	59.00	-1	1,715	-0.06%
2024/04/11	1	59.90	1	60.40	59.90	0	1,652	0.00%
2024/04/10	0	0.00	2	58.60	58.10	-2	1,555	-0.13%
2024/04/08	0	0.00	57	57.60	58.00	-57	1,543	-3.69%
2024/04/03	2	58.00	5	58.14	58.10	-3	1,542	-0.19%
2024/04/02	3	59.50	0	0.00	59.50	3	1,524	0.20%
2024/04/01	55.4	60.05	0	0.00	59.30	55.4	1,510	3.66%
2024/03/29	3	60.03	2	60.40	59.40	1	1,497	0.07%
2024/03/28	14	60.52	12	61.43	60.30	2	1,447	0.14%
2024/03/27	9	59.46	2	59.35	59.60	7	1,256	0.56%
2024/03/26	0	0.00	11	56.92	55.90	-11	1,146	-0.96%
2024/03/22	3	58.30	1	58.00	58.20	2	1,123	0.18%
2024/03/21	10	57.40	0	0.00	57.40	10	1,086	0.92%
2024/03/20	1	57.10	3	57.47	56.90	-2	1,058	-0.19%
2024/03/19	2	57.65	1	57.70	57.70	1	1,005	0.10%
2024/03/15	13	59.38	9	59.02	58.80	4	952	0.42%
2024/03/14	5	58.20	53	57.28	57.20	-48	826	-5.81%
2024/03/13	64	62.65	11	61.43	60.50	53	783	6.76%
2024/03/12	6	58.42	11	59.03	60.00	-5	591	-0.85%
2024/03/11	0	0.00	6	53.42	54.60	-6	492	-1.22%
2024/03/08	0.1	53.00	5	53.50	53.00	-5	488	-1.01%
2024/03/06	1	55.30	0	0.00	55.00	1	482	0.21%
2024/03/05	1	55.20	4	55.60	55.50	-3	480	-0.62%
2024/03/04	1	54.60	35	55.09	55.10	-34	480	-7.07%
2024/02/29	0	0.00	72	54.85	55.00	-72	477	-15.07%
2024/02/27	0	0.00	9	55.66	55.00	-9	479	-1.88%
2024/02/23	3	56.13	5	57.00	55.50	-2	484	-0.41%
2024/02/22	0	0.00	5	56.30	55.80	-5	475	-1.05%
2024/02/21	0	0.00	5	55.60	55.60	-5	477	-1.05%
2024/02/20	0	0.00	5	55.90	55.30	-5	495	-1.01%
2024/02/19	0	0.00	3	55.97	55.80	-3	493	-0.61%
2024/02/15	0	0.00	5	53.50	53.60	-5	489	-1.02%
2024/02/05	2	53.10	70	53.36	53.90	-68	484	-14.05%
2024/01/30	0	0.00	1	55.50	56.30	-1	462	-0.22%
2024/01/29	0	0.00	3	55.87	56.30	-3	460	-0.65%
2024/01/24	0	0.00	1	57.10	56.90	-1	454	-0.22%
2024/01/23	0	0.00	11	57.22	57.30	-11	467	-2.35%
2024/01/17	1	57.00	5	57.00	56.50	-4	472	-0.85%
2024/01/12	0.1	58.00	1	57.90	57.70	-1	476	-0.20%
2024/01/08	3	59.07	0	0.00	58.70	3	490	0.61%
2024/01/05	0	0.00	0.1	60.10	59.70	-0.1	485	-0.02%
2024/01/04	1	59.90	0	0.00	59.80	1	491	0.20%
2024/01/03	0	0.00	1	61.00	60.30	-1	528	-0.19%
2023/12/29	0	0.00	5	61.40	61.20	-5	527	-0.95%
2023/12/25	0	0.00	1	59.60	59.50	-1	523	-0.19%
2023/12/22	2	59.60	20.2	59.71	59.50	-18.2	531	-3.43%
2023/12/20	0	0.00	2	60.10	60.20	-2	535	-0.37%
2023/12/18	0	0.00	10	60.47	60.20	-10	554	-1.80%
2023/12/15	9	60.97	6	60.98	60.80	3	561	0.53%
2023/12/13	8	60.33	0	0.00	59.60	8	587	1.36%
2023/12/08	0	0.00	3.5	61.24	61.30	-3.5	615	-0.57%
2023/12/07	2	60.20	0	0.00	60.10	2	613	0.33%
2023/12/01	1	60.50	0	0.00	60.80	1	636	0.16%
2023/11/30	0	0.00	0	60.90	60.70	0	644	0.00%
2023/11/29	1	60.50	0	0.00	60.60	1	666	0.15%
2023/11/28	0	0.00	3	60.40	60.50	-3	677	-0.44%
2023/11/21	2	60.20	0	0.00	60.20	2	746	0.27%
2023/11/20	0	0.00	1	60.40	60.30	-1	757	-0.13%
2023/11/17	2	60.50	0	0.00	60.50	2	761	0.26%
2023/11/16	0.2	59.57	0	0.00	59.50	0.2	778	0.03%
2023/11/07	1	58.50	0	0.00	58.20	1	841	0.12%
2023/10/31	2	57.12	1	57.10	56.60	1	971	0.11%
2023/10/30	0	0.00	1	58.20	57.80	-1	989	-0.10%
2023/10/27	0	0.00	1	57.90	57.80	-1	1,002	-0.10%
2023/10/26	0	0.00	1	57.60	57.40	-1	1,019	-0.10%
2023/10/23	0	0.00	1	58.30	58.30	-1	1,069	-0.09%
2023/10/19	0.1	59.20	0	0.00	59.10	0.1	1,167	0.00%
2023/10/17	1	60.90	0	0.00	60.70	1	1,191	0.08%
2023/10/16	3	60.10	0	0.00	60.00	3	1,207	0.25%
2023/10/11	8	60.71	0	0.00	59.70	8	1,275	0.63%
2023/10/04	0.1	63.57	0	0.00	63.50	0.1	1,354	0.01%
2023/09/27	3	63.40	2	63.70	63.10	1	1,788	0.06%
2023/09/26	2	64.30	0	0.00	64.10	2	1,920	0.10%
2023/09/22	0	0.00	1	64.30	64.40	-1	1,965	-0.05%
2023/09/21	3	64.37	0	64.20	64.30	3	1,975	0.15%
2023/09/11	0	0.00	1	64.90	64.90	-1	2,153	-0.05%
2023/09/08	0	0.00	1	66.50	66.10	-1	2,235	-0.04%
2023/09/07	4.1	67.95	0	0.00	67.30	4.1	2,302	0.18%
2023/09/06	2	67.00	0	0.00	67.70	2	2,354	0.08%
2023/09/05	0	0.00	0.2	67.20	67.50	-0.2	2,417	-0.01%
2023/09/01	0	0.00	180	65.91	65.60	-180	2,544	-7.07%	大賣/鉅額交易
2023/08/30	1	64.40	0	0.00	64.60	1	2,679	0.04%
2023/08/29	2.1	63.09	0	0.00	63.20	2.1	2,796	0.08%
2023/08/28	2.1	65.00	4	64.90	64.80	-1.9	2,928	-0.06%
2023/08/22	5	64.66	0	0.00	64.50	5	3,776	0.13%
2023/08/21	1	66.50	3	66.23	65.90	-2	4,083	-0.05%
2023/08/18	0	0.00	1	67.10	66.30	-1	4,199	-0.02%
2023/08/14	3.1	64.94	0	0.00	65.60	3.1	5,668	0.05%
2023/08/11	1	66.30	0	0.00	66.20	1	5,764	0.02%
2023/08/10	5.2	66.53	2	66.00	66.00	3.2	5,791	0.05%
2023/08/09	1.1	68.45	0.1	68.00	67.70	1.1	5,768	0.02%
2023/08/08	11.2	69.39	0.3	68.80	68.50	10.9	5,748	0.19%
2023/08/07	0.1	70.70	50	70.92	71.40	-49.9	5,718	-0.87%
2023/08/04	7	70.14	4	70.85	70.80	3	5,706	0.05%
2023/08/02	6	70.83	0	0.00	70.50	6	5,716	0.10%
2023/07/31	4	71.40	1	71.40	71.40	3	5,695	0.05%
2023/07/28	1	71.60	0	0.00	71.90	1	5,683	0.02%
2023/07/26	0	0.00	0.1	72.10	71.50	-0.1	5,680	0.00%
2023/07/25	0.1	73.59	0	0.00	73.30	0.1	5,664	0.00%
2023/07/24	1	71.80	3	71.47	72.80	-2	5,619	-0.04%
2023/07/20	0	0.00	3	72.57	72.70	-3	5,627	-0.05%
2023/07/19	0.2	72.33	2	72.40	71.90	-1.9	5,664	-0.03%
2023/07/18	0.2	74.20	2	73.20	73.20	-1.8	5,800	-0.03%
2023/07/14	0	0.00	11	74.99	74.70	-11	6,185	-0.18%
2023/07/13	2	74.80	0	0.00	74.50	2	6,208	0.03%
2023/07/12	1	74.00	250	74.30	74.60	-249	6,193	-4.02%	大賣/鉅額交易
2023/07/11	1	75.00	2	74.70	74.50	-1	6,192	-0.02%
2023/07/10	3.1	76.24	18.2	76.84	75.00	-15.1	6,172	-0.24%
2023/07/07	2	80.25	3.2	80.77	79.90	-1.2	6,082	-0.02%
2023/07/06	8.2	83.82	3	83.09	82.00	5.2	6,093	0.08%
2023/07/05	49.5	84.86	29.1	86.15	84.40	20.4	6,027	0.34%
2023/07/04	36	83.16	32	83.25	83.40	4	5,876	0.07%
2023/06/30	2	78.90	0	0.00	78.80	2	5,780	0.03%
2023/06/29	0.1	78.80	4	78.80	78.50	-3.9	5,902	-0.07%
2023/06/28	1.1	79.00	3	79.40	79.00	-1.9	6,199	-0.03%
2023/06/27	3	79.83	10	79.64	79.00	-7	6,225	-0.11%
2023/06/26	0	0.00	3	82.10	81.60	-3	6,203	-0.05%
2023/06/21	13	83.12	4	83.05	83.10	9	6,219	0.14%
2023/06/20	1.1	82.45	10	81.43	81.90	-8.9	6,199	-0.14%
2023/06/19	14	83.36	10	82.81	82.70	4	6,182	0.06%
2023/06/16	11	83.40	2	82.20	82.50	9	6,149	0.15%
2023/06/15	3	81.83	0	0.00	83.00	3	6,121	0.05%
2023/06/14	2.2	83.90	1	83.20	82.30	1.2	6,077	0.02%
2023/06/13	3.3	85.16	3	85.13	84.40	0.3	5,998	0.00%
2023/06/12	13.1	85.85	23.1	85.02	84.60	-10	5,927	-0.17%
2023/06/09	8.1	85.32	1.1	84.92	85.50	7	5,863	0.12%
2023/06/08	6	85.58	8	84.80	84.10	-2	5,799	-0.03%
2023/06/07	5	87.18	11	87.23	86.70	-6	5,738	-0.10%
2023/06/06	4	88.23	4	88.00	87.90	0	5,686	0.00%
2023/06/05	36	89.96	32	89.94	88.70	4	5,666	0.07%
2023/06/02	36	88.84	34	88.35	89.60	2	5,592	0.04%
2023/06/01	37	88.59	18.5	88.72	89.30	18.5	5,486	0.34%
2023/05/31	61	89.06	56.4	89.84	88.90	4.6	5,347	0.09%
2023/05/30	24	85.16	44.1	85.03	83.70	-20.1	4,920	-0.41%
2023/05/29	212.5	83.67	15.1	83.65	83.70	197.4	4,738	4.17%	大買/鉅額交易
2023/05/26	12.1	84.50	14	84.64	82.60	-1.9	4,676	-0.04%
2023/05/25	14	86.96	14	86.47	86.80	0	4,519	0.00%
2023/05/24	6.3	83.61	5	83.54	83.80	1.3	4,189	0.03%
2023/05/23	8	82.88	15	83.04	83.00	-7	4,085	-0.17%
2023/05/22	64.1	80.67	44	81.73	82.50	20.1	3,887	0.52%
2023/05/19	136	74.00	175	75.52	77.80	-39	3,202	-1.22%	大買/大賣/
2023/05/18	1	70.40	63	71.00	70.80	-62	2,713	-2.28%
2023/05/17	74	68.64	31	69.88	70.40	43	2,618	1.64%
2023/05/16	1	67.60	2	67.30	67.50	-1	2,507	-0.04%
2023/05/12	0	0.00	10	65.19	65.80	-10	2,477	-0.40%
2023/05/11	2.1	66.79	9	65.78	65.10	-6.9	2,476	-0.28%
2023/05/09	0	0.00	12	65.30	65.50	-12	2,485	-0.48%
2023/05/08	0	0.00	1	66.50	66.50	-1	2,483	-0.04%
2023/05/05	1	66.50	1	66.50	66.40	0	2,482	0.00%
2023/05/04	0	0.00	2	65.80	65.90	-2	2,489	-0.08%
2023/05/03	10	66.45	10	65.60	65.50	0	2,502	0.00%
2023/04/26	4	64.40	3	64.03	65.20	1	2,512	0.04%
2023/04/25	2	65.20	8	65.58	63.80	-6	2,500	-0.24%
2023/04/24	8	66.83	5	66.20	65.90	3	2,452	0.12%
2023/04/21	41	70.78	85	69.28	67.00	-44	2,405	-1.83%
2023/04/20	27	72.26	21	73.33	71.40	6	2,254	0.27%
2023/04/19	83.1	72.18	20	71.10	69.80	63.1	2,016	3.13%
2023/04/18	1.2	67.77	0	0.00	68.20	1.2	1,813	0.07%
2023/04/12	0.1	66.80	0	0.00	66.70	0.1	1,685	0.01%
2023/04/11	2	67.00	0	0.00	66.70	2	1,672	0.12%
2023/04/10	1	66.20	1	66.00	66.00	0	1,625	0.00%
2023/04/07	2	65.30	1	65.20	65.10	1	1,595	0.06%
2023/04/06	1	66.10	1.2	66.33	65.90	-0.2	1,565	-0.01%
2023/03/31	2	65.70	6	65.60	65.80	-4	1,537	-0.26%
2023/03/30	2.1	65.69	10	65.94	66.10	-7.9	1,499	-0.52%
2023/03/29	45.1	66.76	190	65.45	67.10	-144.9	1,398	-10.37%	大賣/鉅額交易
2023/03/24	6	64.05	3	63.87	64.40	3	1,047	0.29%
2023/03/22	45	63.01	0	0.00	63.00	45	1,007	4.47%
2023/03/21	0	0.00	1	62.50	62.60	-1	1,004	-0.10%
2023/03/17	0	0.00	5	62.32	62.10	-5	1,029	-0.49%
2023/03/16	1	60.70	1.6	60.34	60.20	-0.6	1,031	-0.05%
2023/03/15	1	60.80	0.4	61.11	60.60	0.6	1,059	0.05%
2023/03/14	1	61.00	1	60.90	60.90	0	1,096	0.00%
2023/03/10	2	62.00	0	0.00	61.50	2	1,472	0.14%
2023/03/09	30	63.26	5	63.58	63.00	25	1,498	1.67%
2023/03/08	4	64.28	2	64.35	64.40	2	1,486	0.13%
2023/03/07	3	63.83	0	0.00	63.70	3	1,467	0.20%
2023/03/06	108	63.76	1	62.90	63.50	107	1,445	7.40%	大買/鉅額交易
2023/03/03	1	62.20	0	0.00	62.30	1	1,433	0.07%
2023/03/02	3	62.20	13	62.11	62.20	-10	1,434	-0.70%
2023/03/01	1	62.50	2	62.60	62.60	-1	1,437	-0.07%
2023/02/24	3	63.23	0	0.00	62.50	3	1,436	0.21%
2023/02/23	3	62.90	6	63.83	63.20	-3	1,471	-0.20%
2023/02/22	6	61.57	3	61.80	61.40	3	1,435	0.21%
2023/02/21	1	62.60	1	62.60	62.50	0	1,448	0.00%
2023/02/20	1	61.70	0	0.00	61.80	1	1,444	0.07%
2023/02/17	1	61.50	1	61.30	61.50	0	1,446	0.00%
2023/02/14	0	0.00	1	60.60	60.50	-1	1,483	-0.07%
2023/02/13	0	0.00	3	60.63	60.40	-3	1,522	-0.20%
2023/02/10	13	61.50	0	0.00	61.00	13	1,549	0.84%
2023/02/09	1	61.30	2	61.50	61.50	-1	1,564	-0.06%
2023/02/08	0	0.00	2	61.40	61.30	-2	1,570	-0.13%
2023/02/06	1	61.20	2	61.20	61.70	-1	1,547	-0.06%
2023/02/03	6	61.27	1	60.80	60.80	5	1,539	0.32%
2023/02/01	0	0.00	7	60.70	61.00	-7	1,533	-0.46%
2023/01/31	3	60.90	0	0.00	60.80	3	1,556	0.19%
2023/01/30	12	59.38	0	0.00	60.10	12	1,559	0.77%
2023/01/17	1	57.10	0	0.00	57.40	1	1,537	0.07%
2023/01/16	2	56.75	0	0.00	56.80	2	1,587	0.13%
2023/01/13	2	57.00	0	0.00	57.00	2	1,627	0.12%
2023/01/12	2	57.60	0	0.00	57.60	2	1,666	0.12%
2023/01/11	1	58.50	0	0.00	58.50	1	1,739	0.06%
2023/01/09	1	58.60	0	0.00	58.50	1	1,993	0.05%
2023/01/06	1	58.20	0	0.00	57.90	1	2,093	0.05%
2023/01/05	2	58.00	0	0.00	57.90	2	2,179	0.09%
2023/01/04	0	0.00	1	58.10	58.10	-1	2,255	-0.04%
2023/01/03	3	57.77	0	0.00	57.70	3	2,310	0.13%
2022/12/28	1	58.30	0	0.00	57.70	1	2,615	0.04%
2022/12/26	4	59.00	0.2	59.30	58.70	3.8	2,662	0.14%
2022/12/23	1	58.90	0	0.00	59.30	1	2,686	0.04%
2022/12/22	0	0.00	2	59.20	59.00	-2	2,724	-0.07%
2022/12/20	0	0.00	0.1	58.62	58.20	-0.1	2,731	0.00%
2022/12/19	4	59.80	0	0.00	59.50	4	2,741	0.15%
2022/12/16	1	60.00	0	0.00	59.70	1	2,750	0.04%
2022/12/09	1	61.20	1	60.90	60.90	0	2,751	0.00%
2022/12/08	0	0.00	1	62.20	62.00	-1	2,743	-0.04%
2022/12/07	2	62.15	1	63.20	61.90	1	2,730	0.04%
2022/12/06	1	64.50	2	63.65	63.70	-1	2,716	-0.04%
2022/12/05	4.1	65.02	10	65.34	65.00	-5.9	2,693	-0.22%
2022/12/02	7	64.17	18	64.43	64.60	-11	2,615	-0.42%
2022/12/01	0	0.00	2	61.00	61.30	-2	2,369	-0.08%
2022/11/30	2	59.95	1	60.00	59.80	1	2,338	0.04%
2022/11/25	1	58.00	1	57.70	57.70	0	2,454	0.00%
2022/11/23	1	57.70	0	0.00	57.70	1	2,497	0.04%
2022/11/22	2	57.70	1	57.70	57.60	1	2,541	0.04%
2022/11/21	10	57.83	0	0.00	57.80	10	2,580	0.39%
2022/11/18	2	61.60	0	0.00	60.20	2	2,545	0.08%
2022/11/17	2	61.30	1	61.20	61.40	1	2,534	0.04%
2022/11/16	1	60.80	0	0.00	60.40	1	2,519	0.04%
2022/11/15	1	61.40	0	0.00	61.20	1	2,518	0.04%
2022/11/14	1	61.30	0	0.00	61.20	1	2,522	0.04%
2022/11/11	4	61.10	0	0.00	60.20	4	2,513	0.16%
2022/11/09	1	61.10	1	61.50	60.70	0	2,498	0.00%
2022/11/08	0	0.00	2	61.40	60.60	-2	2,481	-0.08%
2022/11/07	2	60.80	0	0.00	60.70	2	2,465	0.08%
2022/11/03	0	0.00	1	59.80	59.80	-1	2,501	-0.04%
2022/11/02	0	0.00	1	59.60	60.00	-1	2,527	-0.04%
2022/11/01	1	59.10	1	59.50	59.10	0	2,530	0.00%
2022/10/27	2	58.50	3	59.17	60.40	-1	2,593	-0.04%
2022/10/26	1	58.90	0	0.00	57.80	1	2,621	0.04%
2022/10/25	0	0.00	1	60.40	59.50	-1	2,630	-0.04%
2022/10/24	1	61.80	2	61.85	60.40	-1	2,673	-0.04%
2022/10/21	5	60.38	1	60.80	60.40	4	2,662	0.15%
2022/10/20	9	59.21	12	59.54	59.50	-3	2,674	-0.11%
2022/10/19	1	63.00	0	0.00	61.00	1	2,741	0.04%
2022/10/18	9	64.30	7	63.66	63.00	2	2,882	0.07%
2022/10/17	8	64.07	11	64.05	65.50	-3	2,872	-0.10%
2022/10/14	1	62.30	1	62.50	63.80	0	2,784	0.00%
2022/10/13	1	61.60	1	61.40	59.80	0	2,724	0.00%
2022/10/11	2	64.30	0	0.00	63.70	2	2,671	0.07%
2022/10/07	6	65.02	10	64.55	65.40	-4	2,647	-0.15%
2022/10/06	4	64.48	18	64.32	64.50	-14	2,632	-0.53%
2022/10/05	20	64.19	2	63.45	63.30	18	2,561	0.70%
2022/10/04	0	0.00	1	61.00	61.80	-1	2,425	-0.04%
2022/10/03	2	59.30	0	0.00	58.50	2	2,422	0.08%
2022/09/29	0	0.00	1	58.80	59.60	-1	2,420	-0.04%
2022/09/22	5	61.10	0	0.00	61.70	5	2,442	0.20%
2022/09/19	0	62.50	0	0.00	61.60	0	2,596	0.00%
2022/09/16	0	0.00	1	62.30	62.30	-1	2,643	-0.04%
2022/09/15	1	64.30	2	63.55	63.20	-1	2,642	-0.04%
2022/09/13	2	64.50	2	64.40	64.60	0	2,640	0.00%
2022/09/12	2	64.35	0	0.00	64.10	2	2,644	0.08%
2022/09/08	3	63.53	3	63.20	64.20	0	2,648	0.00%
2022/09/07	0	0.00	1	62.00	61.80	-1	2,624	-0.04%
2022/09/05	1	61.70	3	62.93	61.70	-2	2,630	-0.08%
2022/09/02	1	63.10	2	63.80	63.50	-1	2,610	-0.04%
2022/09/01	5	64.00	3	64.50	63.40	2	2,615	0.08%
2022/08/31	4	61.85	5	62.10	63.00	-1	2,545	-0.04%
2022/08/30	2	62.50	2	63.00	62.60	0	2,556	0.00%
2022/08/29	3	63.03	0	0.00	62.60	3	2,551	0.12%
2022/08/26	0	0.00	1	66.80	66.60	-1	2,521	-0.04%
2022/08/25	2	68.20	2	68.80	69.00	0	2,506	0.00%
2022/08/22	2	68.15	2	67.55	68.10	0	2,785	0.00%
2022/08/19	0	0.00	15	69.40	68.30	-15	2,888	-0.52%
2022/08/18	15	68.75	0	0.00	69.00	15	2,980	0.50%
2022/08/17	0	69.50	0	0.00	68.70	0	3,035	0.00%
2022/08/16	0	0.00	1	70.00	69.30	-1	3,029	-0.03%
2022/08/15	1	69.10	0	0.00	69.00	1	3,033	0.03%
2022/08/12	2	68.60	4	68.30	68.60	-2	3,039	-0.07%
2022/08/11	3	69.47	1	68.60	68.20	2	3,030	0.07%
2022/08/10	1	68.60	3.4	68.19	68.10	-2.4	2,982	-0.08%
2022/08/09	4	67.90	1	67.70	68.30	3	2,966	0.10%
2022/08/05	0	0.00	1	67.20	66.80	-1	2,946	-0.03%
2022/08/04	3	65.90	2	66.00	66.00	1	2,946	0.03%
2022/08/03	3	67.70	0	0.00	67.50	3	2,905	0.10%
2022/08/02	0	0.00	10	67.15	67.10	-10	2,879	-0.35%
2022/07/29	1	70.30	3	70.57	70.30	-2	2,802	-0.07%
2022/07/28	3	71.20	3	70.90	71.00	0	2,767	0.00%
2022/07/27	4	69.90	4	70.03	71.50	0	2,773	0.00%
2022/07/26	1	70.00	4	71.15	69.90	-3	2,721	-0.11%
2022/07/25	19	70.97	17	70.84	71.10	2	2,612	0.08%
2022/07/22	53	68.57	53.3	68.97	68.90	-0.3	2,404	-0.01%
2022/07/20	4	67.78	2	67.30	67.20	2	2,274	0.09%
2022/07/19	4	68.13	4	67.68	68.00	0	2,266	0.00%
2022/07/18	5	67.82	2	66.85	67.30	3	2,283	0.13%
2022/07/15	2	67.25	6	66.72	66.70	-4	2,409	-0.17%
2022/07/12	1	64.20	0	0.00	63.60	1	2,518	0.04%
2022/07/11	4	64.73	4	64.63	64.40	0	2,492	0.00%
2022/07/08	2	62.80	2	62.50	62.70	0	2,457	0.00%
2022/07/07	1.4	60.80	3	60.63	61.30	-1.7	2,429	-0.07%
2022/07/04	1	59.20	1	58.30	58.70	0	2,403	0.00%
2022/07/01	0	0.00	10	60.00	59.90	-10	2,382	-0.42%
2022/06/30	2	66.50	11	65.99	64.90	-9	2,337	-0.39%
2022/06/29	2	66.80	3	67.13	67.90	-1	2,294	-0.04%
2022/06/28	11	67.37	6	66.15	67.30	5	2,241	0.22%
2022/06/27	12	66.48	5	66.66	66.80	7	2,210	0.32%
2022/06/24	1	65.60	0	0.00	65.50	1	2,147	0.05%
2022/06/22	0	0.00	1	62.70	61.50	-1	2,091	-0.05%
2022/06/20	0	0.00	10	62.60	60.70	-10	2,084	-0.48%
2022/06/17	0	64.70	1	64.80	63.90	-1	2,061	-0.05%
2022/06/16	1	66.30	0	0.00	64.30	1	2,047	0.05%
2022/06/15	0	0.00	10	66.49	65.30	-10	2,027	-0.49%
2022/06/14	0	0.00	3	65.33	66.30	-3	2,017	-0.15%
2022/06/13	1	64.50	0	0.00	65.60	1	1,995	0.05%
2022/06/10	27	66.75	24	66.76	66.70	3	1,974	0.15%
2022/06/09	1	66.50	1	66.50	66.40	0	1,944	0.00%
2022/06/08	32	67.47	31	65.85	65.60	1	1,922	0.05%
2022/06/06	1	65.40	1	65.40	65.50	0	1,869	0.00%
2022/06/02	7	66.17	2	66.40	66.10	5	1,854	0.27%
2022/06/01	9	66.87	7	66.77	66.00	2	1,832	0.11%
2022/05/31	16	65.32	17	66.81	67.00	-1	1,741	-0.06%
2022/05/30	1	64.20	4	63.95	64.80	-3	1,587	-0.19%
2022/05/27	15	64.47	11	64.35	64.40	4	1,533	0.26%
2022/05/26	18	63.52	17	63.68	62.90	1	1,410	0.07%
2022/05/25	8	62.01	6	62.62	62.20	2	1,310	0.15%
2022/05/23	1	61.30	1	61.20	60.70	0	1,249	0.00%
2022/05/20	8	59.83	6	60.85	60.40	2	1,229	0.16%
2022/05/19	0	0.00	2	59.00	59.10	-2	1,202	-0.17%
2022/05/18	1	58.90	1	59.60	58.60	0	1,197	0.00%
2022/05/03	0	0.00	1	57.90	58.10	-1	1,073	-0.09%
2022/04/27	0	0.00	4	57.40	57.40	-4	1,074	-0.37%
2022/04/26	1	60.10	3	60.00	59.80	-2	1,056	-0.19%
2022/04/25	0	0.00	0.6	60.60	60.10	-0.6	1,049	-0.06%
2022/04/22	8	65.41	2	64.20	63.60	6	1,020	0.59%
2022/04/21	7	67.50	9	67.10	64.20	-2	976	-0.20%
2022/04/20	8	65.44	9	66.23	66.40	-1	780	-0.13%
2022/04/08	0	0.00	3	60.20	60.90	-3	829	-0.36%
2022/04/07	0	0.00	3	59.33	58.70	-3	828	-0.36%
2022/04/01	1	59.20	0	0.00	60.00	1	865	0.12%
2022/03/25	1	58.90	4	58.50	58.40	-3	983	-0.30%
2022/03/18	1	57.30	0	0.00	57.90	1	1,023	0.10%
2022/03/16	0	0.00	1	55.60	55.80	-1	1,037	-0.10%
2022/03/10	0	0.00	1	58.00	57.70	-1	1,106	-0.09%
2022/03/09	0	0.00	50	55.85	56.00	-50	1,111	-4.50%
2022/03/07	1	57.20	1	56.70	57.30	0	1,174	0.00%
2022/03/04	1	59.80	0	0.00	59.40	1	1,203	0.08%
2022/03/03	0	0.00	52	60.10	60.30	-52	1,239	-4.19%
2022/03/02	1	59.80	0	0.00	60.30	1	1,270	0.08%
2022/03/01	0	0.00	30	60.34	60.70	-30	1,297	-2.31%
2022/02/24	0	0.00	50	59.38	58.80	-50	1,379	-3.63%
2022/02/21	0	0.00	71	61.91	62.10	-71	1,817	-3.91%
2022/02/17	0	0.00	1	62.80	62.30	-1	2,329	-0.04%
2022/02/15	1	61.40	0	0.00	61.10	1	2,728	0.04%
2022/02/09	2	62.45	0	0.00	62.80	2	2,825	0.07%
2022/02/08	0	0.00	0.2	62.00	62.60	-0.2	2,863	-0.01%
2022/02/07	0	0.00	1	60.40	61.10	-1	2,888	-0.03%
2022/01/26	1	59.50	143	59.89	59.50	-142	2,915	-4.87%	大賣/鉅額交易
2022/01/25	2	60.45	1	59.80	59.80	1	3,128	0.03%
2022/01/24	0	0.00	2	60.70	61.20	-2	3,302	-0.06%
2022/01/21	0	0.00	5	61.36	60.80	-5	3,352	-0.15%
2022/01/20	0.1	62.00	2	62.00	61.80	-1.9	3,389	-0.06%
2022/01/19	1	61.90	5	61.90	61.60	-4	3,415	-0.12%
2022/01/18	1	62.40	0	0.00	62.10	1	3,512	0.03%
2022/01/17	0	0.00	2	61.65	62.80	-2	3,682	-0.05%
2022/01/14	2	61.25	3	60.77	61.00	-1	3,712	-0.03%
2022/01/13	0	0.00	1	63.00	62.50	-1	3,743	-0.03%
2022/01/12	0	0.00	3	61.80	62.00	-3	3,782	-0.08%
2022/01/11	1.3	64.00	2	63.60	63.80	-0.7	3,831	-0.02%
2022/01/10	0	0.00	3	64.50	64.60	-3	4,010	-0.07%
2022/01/07	2	65.75	1	66.60	65.50	1	4,232	0.02%
2022/01/06	3	67.53	1	67.30	67.10	2	4,277	0.05%
2022/01/05	36	68.61	30	68.91	68.50	6	4,366	0.14%
2022/01/04	0	0.00	4	66.90	66.80	-4	4,389	-0.09%
2022/01/03	1	67.20	0	0.00	66.80	1	4,670	0.02%
2021/12/29	1	67.30	0	0.00	67.20	1	4,945	0.02%
2021/12/28	5	68.14	4	68.05	67.50	1	5,002	0.02%
2021/12/27	12	68.82	6.5	68.65	68.40	5.5	5,071	0.11%
2021/12/24	6.5	68.30	7	68.21	68.20	-0.5	5,251	-0.01%
2021/12/21	0	0.00	1	64.60	64.40	-1	5,253	-0.02%
2021/12/17	3	64.53	0	0.00	63.90	3	5,465	0.05%
2021/12/16	0	0.00	4	65.25	65.00	-4	5,455	-0.07%
2021/12/15	1	64.90	1	65.10	65.10	0	5,470	0.00%
2021/12/14	2	65.75	6	65.23	65.10	-4	5,514	-0.07%
2021/12/09	1	67.00	0	0.00	66.80	1	5,875	0.02%
2021/12/07	2	68.75	2	69.05	67.90	0	5,843	0.00%
2021/12/06	1	68.50	5	68.38	68.40	-4	5,833	-0.07%
2021/12/03	1	68.10	3	68.27	68.00	-2	5,828	-0.03%
2021/12/02	4	68.98	4	68.50	67.60	0	5,826	0.00%
2021/12/01	4	68.15	4	68.43	69.10	0	5,784	0.00%
2021/11/30	4	69.50	3	69.07	68.70	1	5,768	0.02%
2021/11/29	0	0.00	2	67.40	67.70	-2	5,741	-0.03%
2021/11/26	1	67.40	0	0.00	67.20	1	5,718	0.02%
2021/11/25	0	0.00	1	69.30	69.00	-1	5,688	-0.02%
2021/11/24	2	69.65	6	69.95	70.40	-4	5,667	-0.07%
2021/11/23	2	70.50	1	69.00	68.80	1	5,650	0.02%
2021/11/22	2	70.95	8	71.88	70.80	-6	5,624	-0.11%
2021/11/19	7	72.26	6	71.92	71.70	1	5,571	0.02%
2021/11/18	16.2	74.26	15	74.23	73.50	1.2	5,480	0.02%
2021/11/17	16	72.72	11.2	73.03	73.90	4.9	5,231	0.09%
2021/11/16	11.2	70.99	12	70.93	70.00	-0.9	4,911	-0.02%
2021/11/15	19	70.08	12	70.72	70.00	7	4,757	0.15%
2021/11/12	1	66.50	3	65.33	67.00	-2	4,439	-0.05%
2021/11/11	2	64.80	0	0.00	64.50	2	4,398	0.05%
2021/11/10	1	64.20	2	64.80	64.60	-1	4,415	-0.02%
2021/11/09	3	64.00	2	65.25	65.20	1	4,405	0.02%
2021/11/08	1	65.80	13	65.07	64.60	-12	4,389	-0.27%
2021/11/05	1	65.60	4	65.90	66.00	-3	4,390	-0.07%
2021/11/04	2	67.70	2	68.15	67.20	0	4,368	0.00%
2021/11/03	1	67.10	3	67.43	67.30	-2	4,372	-0.05%
2021/11/02	19	69.71	22	68.85	67.40	-3	4,399	-0.07%
2021/11/01	11	68.65	20.1	69.94	70.60	-9.1	4,228	-0.22%
2021/10/29	4	67.28	6.2	67.24	66.70	-2.2	4,131	-0.05%
2021/10/28	3	66.47	4	67.35	66.20	-1	4,087	-0.02%
2021/10/27	5.2	66.40	8	66.28	66.50	-2.8	4,053	-0.07%
2021/10/26	23	67.95	3	66.73	66.50	20	4,041	0.49%
2021/10/25	16	68.47	39	67.98	68.70	-23	3,966	-0.58%
2021/10/22	1	65.00	0	0.00	65.30	1	3,865	0.03%
2021/10/21	12	65.46	4	65.05	64.40	8	4,042	0.20%
2021/10/20	2	64.30	3	64.27	64.10	-1	4,361	-0.02%
2021/10/19	4	64.25	9	64.49	64.60	-5	4,334	-0.12%
2021/10/18	21	66.64	12	65.64	64.50	9	4,283	0.21%
2021/10/15	38	68.84	43	68.76	69.50	-5	4,124	-0.12%
2021/10/14	2	65.50	5	65.96	66.50	-3	3,921	-0.08%
2021/10/13	29.2	66.77	7	66.01	65.50	22.2	3,863	0.57%
2021/10/12	15	67.59	15	66.31	66.50	0	3,764	0.00%
2021/10/08	20	67.42	12	66.39	67.60	8	3,650	0.22%
2021/10/07	45	64.18	46	64.08	63.70	-1	3,402	-0.03%
2021/10/06	15	64.23	8.2	64.54	63.30	6.8	3,462	0.20%
2021/10/05	3.1	60.43	1	61.50	62.50	2.1	3,383	0.06%
2021/10/04	0.1	61.68	0	0.00	61.50	0.1	3,345	0.00%
2021/10/01	14	63.69	18	62.91	61.90	-4	3,282	-0.12%
2021/09/30	2	61.00	2	61.35	61.40	0	3,075	0.00%
2021/09/29	1	59.40	1	60.50	60.10	0	3,090	0.00%
2021/09/28	4	61.10	4	61.10	61.10	0	3,168	0.00%
2021/09/27	16	61.67	7.2	61.71	62.00	8.8	3,172	0.28%
2021/09/24	3	59.20	7.1	59.88	59.50	-4.1	3,086	-0.13%
2021/09/22	1	56.60	3	57.20	56.40	-2	3,135	-0.06%
2021/09/16	22.1	59.38	18	59.31	58.50	4.1	3,315	0.12%
2021/09/15	16	59.24	13.1	59.65	60.10	2.9	3,365	0.09%
2021/09/10	0.1	56.30	0	0.00	56.40	0.1	4,303	0.00%
2021/09/09	0	0.00	1	55.20	55.40	-1	4,615	-0.02%
2021/09/02	1	59.60	3	58.57	58.20	-2	4,863	-0.04%
2021/09/01	1	59.60	1	59.30	59.40	0	4,861	0.00%
2021/08/27	0.2	58.50	0	0.00	57.50	0.2	4,851	0.00%
2021/08/26	0	0.00	1	59.40	58.90	-1	4,845	-0.02%
2021/08/25	0	0.00	300	57.82	57.90	-300	4,844	-6.19%	大賣/鉅額交易
2021/08/24	1	59.20	0	0.00	58.60	1	4,874	0.02%
2021/08/23	1	58.40	0	0.00	58.80	1	4,883	0.02%
2021/08/17	0	0.00	1	57.50	57.40	-1	4,972	-0.02%
2021/08/16	1	60.20	3	59.93	60.20	-2	4,981	-0.04%
2021/08/11	3	64.93	0	0.00	65.40	3	4,998	0.06%
2021/08/10	0	0.00	1	67.50	66.50	-1	5,034	-0.02%
2021/08/09	0	0.00	1	67.60	67.30	-1	5,082	-0.02%
2021/08/06	4	69.38	2	69.50	69.10	2	5,092	0.04%
2021/08/05	2	70.50	1	69.10	69.30	1	5,084	0.02%
2021/08/04	4	69.88	5	69.68	69.50	-1	5,132	-0.02%
2021/08/03	0	0.00	1	67.70	67.10	-1	5,099	-0.02%
2021/08/02	0	0.00	2	66.75	67.20	-2	5,147	-0.04%
2021/07/30	2	67.10	2	67.05	66.50	0	5,233	0.00%
2021/07/28	4	66.30	1	66.70	66.50	3	5,294	0.06%
2021/07/27	7	71.59	6	70.88	69.40	1	5,300	0.02%
2021/07/26	8	71.18	8	72.60	73.70	0	5,144	0.00%
2021/07/22	1	66.50	0	0.00	66.30	1	4,830	0.02%
2021/07/21	0	0.00	5	66.52	64.80	-5	4,873	-0.10%
2021/07/15	1	69.10	1	69.90	69.30	0	4,995	0.00%
2021/07/14	1	68.30	7	67.74	67.70	-6	4,990	-0.12%
2021/07/13	2	71.70	5	71.08	69.20	-3	4,981	-0.06%
2021/07/12	20	70.99	7	70.74	71.50	13	4,888	0.27%
2021/07/09	3	68.10	0	0.00	68.00	3	4,792	0.06%
2021/07/08	8	69.95	2	69.25	69.10	6	4,863	0.12%
2021/07/07	2	69.10	4	69.03	68.30	-2	4,908	-0.04%
2021/07/06	2	68.85	1.1	69.13	68.60	0.9	4,980	0.02%
2021/07/05	6	69.40	30	69.76	70.60	-24	5,019	-0.48%
2021/07/02	20	68.40	1	67.90	68.00	19	5,006	0.38%
2021/07/01	3	67.53	1	67.90	66.80	2	5,158	0.04%
2021/06/30	403	70.41	3	70.07	69.40	400	5,188	7.71%	大買/鉅額交易
2021/06/29	3	69.53	1	70.30	68.90	2	5,249	0.04%
2021/06/28	601	70.35	45	69.06	70.90	556	5,369	10.36%	大買/鉅額交易
2021/06/25	7	72.54	4	72.18	70.30	3	5,821	0.05%
2021/06/24	14.2	74.36	5	73.08	73.00	9.2	5,859	0.16%
2021/06/23	19	73.57	24.4	72.72	74.00	-5.4	5,857	-0.09%
2021/06/22	22	71.19	21	70.88	71.00	1	6,075	0.02%
2021/06/21	79.3	72.58	39	72.02	71.10	40.3	6,435	0.63%
2021/06/18	11	65.61	9.1	66.38	68.40	2	7,143	0.03%
2021/06/17	5	62.42	2	61.75	62.20	3	7,073	0.04%
2021/06/16	5	62.04	3	63.20	62.70	2	7,087	0.03%
2021/06/11	4	61.00	0	0.00	60.40	4	8,110	0.05%
2021/06/10	1	59.70	10	60.40	59.70	-9	8,179	-0.11%
2021/06/09	5	60.40	10	60.50	59.40	-5	8,272	-0.06%
2021/06/07	0	0.00	1	60.00	59.00	-1	8,467	-0.01%
2021/06/04	0	0.00	1	60.00	59.80	-1	8,583	-0.01%
2021/06/03	2	59.60	0	0.00	60.80	2	8,839	0.02%
2021/06/01	2	61.90	1	63.20	61.50	1	10,111	0.01%
2021/05/31	2	61.50	1	60.80	61.20	1	10,848	0.01%
2021/05/26	0	0.00	1	59.60	59.40	-1	11,075	-0.01%
2021/05/25	3	61.63	2	61.70	60.80	1	11,353	0.01%
2021/05/24	0	0.00	0.1	61.10	59.70	-0.1	11,403	0.00%
2021/05/21	1	58.00	1	57.80	58.20	0	11,482	0.00%
2021/05/20	0	0.00	0.1	60.00	55.80	-0.1	11,667	0.00%
2021/05/18	22	55.89	20	56.50	56.50	2	11,845	0.02%
2021/05/17	0	0.00	2	51.90	52.40	-2	11,907	-0.02%
2021/05/14	11	58.01	1	56.30	54.70	10	11,909	0.08%
2021/05/13	2	56.90	2	56.00	56.60	0	11,958	0.00%
2021/05/12	3	53.33	8	55.15	55.10	-5	12,073	-0.04%
2021/05/11	1	61.10	1	59.90	58.40	0	12,131	0.00%
2021/05/10	4	63.15	5	62.96	62.60	-1	12,227	-0.01%
2021/05/07	2	66.30	6	65.50	66.20	-4	12,476	-0.03%
2021/05/06	1	61.90	38	60.01	60.70	-37	13,114	-0.28%
2021/05/05	40	61.98	1	59.70	59.50	39	13,544	0.29%
2021/05/04	2	60.30	3	61.00	60.10	-1	13,604	-0.01%
2021/05/03	9	63.52	4	63.78	62.60	5	13,622	0.04%
2021/04/29	1.1	67.12	6	67.00	66.50	-4.9	13,715	-0.04%
2021/04/28	2	67.90	0.2	68.90	67.50	1.8	13,853	0.01%
2021/04/27	6	69.73	3	70.53	69.10	3	14,034	0.02%
2021/04/26	1	69.00	0	0.00	68.10	1	14,185	0.01%
2021/04/23	6	67.98	5	67.22	68.20	1	14,329	0.01%
2021/04/22	7.3	68.87	14	68.79	67.10	-6.7	14,830	-0.05%
2021/04/21	1.2	71.55	0.3	71.60	71.20	0.9	15,180	0.01%
2021/04/20	1	71.00	1	73.00	72.80	0	15,347	0.00%
2021/04/19	6	71.68	5	71.80	71.40	1	15,498	0.01%
2021/04/16	4	73.70	0	0.00	72.60	4	15,749	0.03%
2021/04/15	2	72.15	10	72.87	73.30	-8	16,003	-0.05%
2021/04/14	11.3	71.35	20	71.67	71.70	-8.7	16,283	-0.05%
2021/04/13	8.2	75.61	21.5	74.48	73.10	-13.3	16,680	-0.08%
2021/04/12	7.1	76.22	16	75.89	75.00	-8.9	17,372	-0.05%
2021/04/09	13	77.01	2	76.80	75.70	11	17,830	0.06%
2021/04/08	6	77.77	104	77.87	77.00	-98	18,292	-0.54%	大賣/
2021/04/07	2	78.35	8	78.21	77.50	-6	18,380	-0.03%
2021/04/06	3	76.40	3	76.63	76.40	0	18,463	0.00%
2021/04/01	12	76.63	7.1	76.21	76.30	4.9	18,834	0.03%
2021/03/31	46.1	78.63	39	77.72	77.00	7.1	19,262	0.04%
2021/03/30	203	81.32	71.3	80.49	79.50	131.7	19,557	0.67%	大買/鉅額交易
2021/03/29	22.4	77.80	21	77.80	78.30	1.4	19,587	0.01%
2021/03/26	10	77.65	15	77.76	76.50	-5	19,490	-0.03%
2021/03/25	42.2	78.68	41	78.85	78.00	1.2	19,251	0.01%
2021/03/24	57.1	77.79	58.2	77.86	77.00	-1.1	18,734	-0.01%
2021/03/23	84.2	77.36	100	78.57	78.00	-15.8	18,165	-0.09%
2021/03/22	108	71.91	37	72.65	74.00	71	16,948	0.42%	大買/
2021/03/19	2	71.30	3	70.83	70.70	-1	16,741	-0.01%
2021/03/18	6	72.15	30	71.19	71.30	-24	16,655	-0.14%
2021/03/17	59	70.61	81	71.96	71.10	-22	16,366	-0.13%
2021/03/16	5	68.54	12	68.05	67.90	-7	15,590	-0.04%
2021/03/15	4.1	66.94	11	66.85	68.00	-6.9	15,543	-0.04%
2021/03/12	56	68.13	23	67.59	67.70	33	15,497	0.21%
2021/03/11	3	67.50	6	66.82	67.50	-3	15,453	-0.02%
2021/03/10	8	67.06	0	0.00	66.10	8	15,405	0.05%
2021/03/09	20	68.64	39	68.22	67.30	-19	15,345	-0.12%
2021/03/08	75	72.64	59.1	71.51	70.20	15.9	15,146	0.10%
2021/03/05	49	69.17	38	69.91	70.70	11	14,411	0.08%
2021/03/04	81.1	70.07	57.2	69.18	68.00	23.9	13,956	0.17%
2021/03/03	8	66.20	3	65.23	67.50	5	13,225	0.04%
2021/03/02	0	0.00	1	63.30	63.10	-1	13,138	-0.01%
2021/02/26	0	0.00	0.1	66.30	65.60	-0.1	13,169	0.00%
2021/02/25	14.1	69.14	18	68.65	67.10	-4	13,171	-0.03%
2021/02/24	7	67.34	31	66.29	66.00	-24	12,911	-0.19%
2021/02/23	1	68.00	10	67.56	67.10	-9	12,854	-0.07%
2021/02/22	49.2	67.81	8	67.73	67.50	41.2	12,801	0.32%
2021/02/19	13	66.82	8.2	66.20	66.20	4.8	12,652	0.04%
2021/02/18	1	63.80	1	63.20	63.90	0	12,594	0.00%
2021/02/17	2	62.75	0	0.00	63.10	2	12,630	0.02%
2021/02/05	0	0.00	2	63.30	62.90	-2	12,609	-0.02%
2021/02/04	0	0.00	1.2	63.72	63.50	-1.2	12,598	-0.01%
2021/02/03	10.2	64.34	11	64.19	64.20	-0.8	12,648	-0.01%
2021/02/02	11	65.60	9	65.47	65.40	2	12,485	0.02%
2021/02/01	1	64.00	0	0.00	61.90	1	12,328	0.01%
2021/01/29	13	67.08	11	65.76	63.90	2	12,183	0.02%
2021/01/28	161	70.40	135	69.27	68.50	26	11,869	0.22%	大買/大賣/
2021/01/27	28	68.08	39	68.99	70.10	-11	11,135	-0.10%
2021/01/25	2	64.50	0	0.00	64.40	2	10,538	0.02%
2021/01/22	5	65.82	2	65.10	66.60	3	10,441	0.03%
2021/01/21	2	65.70	16	64.73	64.60	-14	10,297	-0.14%
2021/01/20	16	66.27	32	67.01	65.20	-16	10,127	-0.16%
2021/01/19	24	69.87	15	68.58	67.70	9	9,915	0.09%
2021/01/18	12	67.98	7	67.30	67.60	5	9,698	0.05%
2021/01/15	17	69.48	27	70.09	68.10	-10	9,516	-0.11%
2021/01/14	55	69.25	61.6	69.72	71.60	-6.6	8,951	-0.07%
2021/01/13	9	66.10	31.1	65.28	65.10	-22.1	8,516	-0.26%
2021/01/12	7.6	67.76	5	69.16	67.00	2.6	8,306	0.03%
2021/01/11	5	70.66	8	70.44	70.80	-3	8,128	-0.04%
2021/01/08	47	70.71	86	68.54	67.50	-39	7,910	-0.49%
2021/01/07	212	71.33	147	71.33	70.00	65	7,645	0.85%	大買/大賣/
2021/01/06	26	70.75	16	70.41	69.60	10	7,349	0.14%
2021/01/05	176.1	72.49	375.1	70.82	69.60	-199.1	6,856	-2.90%	大買/大賣/鉅額交易
2021/01/04	89.1	66.53	89	67.34	69.60	0.1	6,110	0.00%
2020/12/31	143.1	62.70	95	62.57	63.30	48.1	5,590	0.86%	大買/
2020/12/30	2	58.85	3	58.40	57.60	-1	5,045	-0.02%
2020/12/29	8	59.76	6	59.47	57.80	2	4,865	0.04%
2020/12/28	269	60.72	275	60.56	60.50	-6	4,583	-0.13%	大買/大賣/
2020/12/25	157	57.28	143	57.85	59.00	14	4,113	0.34%	大買/大賣/
2020/12/24	27	54.53	28	54.77	54.00	-1	3,553	-0.03%
2020/12/23	101	49.29	110	49.82	51.30	-9	3,077	-0.29%	大買/大賣/
2020/12/22	20	48.50	3	47.82	49.25	17	2,499	0.68%
2020/12/21	4	44.11	1	43.55	44.80	3	2,406	0.12%
2020/12/18	4	44.49	0	0.00	43.35	4	2,356	0.17%
2020/12/15	1	43.20	0	0.00	42.50	1	2,299	0.04%
2020/12/14	1	44.50	1	44.00	44.40	0	2,299	0.00%
2020/12/11	2	43.88	1	43.80	43.40	1	2,262	0.04%
2020/12/10	0	0.00	1	44.05	43.85	-1	2,209	-0.05%
2020/12/09	5	45.14	1	45.10	44.85	4	2,166	0.18%
2020/12/08	4	44.85	0	0.00	44.50	4	2,126	0.19%
2020/12/07	1	45.20	15	44.14	45.40	-14	2,073	-0.68%
2020/12/04	2	43.78	0	0.00	43.50	2	1,993	0.10%
2020/12/02	0	0.00	1	43.15	43.70	-1	1,941	-0.05%
2020/12/01	1	41.40	1	41.70	43.15	0	1,899	0.00%
2020/11/30	5	41.77	8	41.87	41.50	-3	1,846	-0.16%
2020/11/27	3	41.92	6	42.04	41.85	-3	1,813	-0.17%
2020/11/26	3	41.77	0	0.00	42.30	3	1,766	0.17%
2020/11/25	5	41.10	3	40.92	40.95	2	1,697	0.12%
2020/11/24	14	40.12	0	0.00	40.30	14	1,588	0.88%
2020/11/23	1	39.80	0	0.00	39.80	1	1,510	0.07%
2020/11/20	2	39.93	5	39.45	40.45	-3	1,457	-0.21%
2020/11/19	0	0.00	23	39.66	39.40	-23	1,387	-1.66%
2020/11/18	4	39.33	3	39.48	39.15	1	1,325	0.08%
2020/11/17	1	38.50	1	39.15	38.75	0	1,254	0.00%
2020/11/16	5	37.90	10	38.18	38.85	-5	1,186	-0.42%
2020/11/13	6	37.00	0	0.00	37.40	6	1,077	0.56%
2020/11/12	1	37.00	0	0.00	36.30	1	971	0.10%
2020/11/11	5	36.89	1	36.00	37.00	4	917	0.44%
2020/11/10	0	0.00	1	34.15	34.05	-1	778	-0.13%
2020/10/30	1	33.60	0	0.00	33.35	1	933	0.11%
2020/10/28	10	34.35	0	0.00	34.35	10	941	1.06%
2020/10/23	0	0.00	3	34.77	34.90	-3	992	-0.30%
2020/10/21	10	34.55	0	0.00	34.75	10	1,012	0.99%
2020/10/20	1	34.75	3	34.80	34.60	-2	1,034	-0.19%
2020/10/19	35	35.16	10	35.00	35.00	25	1,040	2.40%
2020/10/16	1	35.25	12	36.83	34.90	-11	1,070	-1.03%
2020/10/15	22	35.85	19	35.91	35.60	3	1,013	0.30%
2020/10/14	22	35.53	0	0.00	35.55	22	997	2.21%
2020/10/13	5	34.75	0	0.00	34.75	5	978	0.51%
2020/10/12	4	35.19	1	35.05	35.10	3	977	0.31%
2020/09/25	1	33.00	1	34.05	32.75	0	1,170	0.00%
2020/09/17	49	35.63	0	0.00	35.75	49	1,194	4.10%
2020/09/09	0	0.00	1	34.25	35.00	-1	1,133	-0.09%
2020/09/07	2	36.00	0	0.00	35.05	2	1,129	0.18%
2020/09/03	0	0.00	1	34.65	35.60	-1	1,071	-0.09%
2020/09/02	0	0.00	3	34.40	34.15	-3	1,048	-0.29%
2020/09/01	7	34.19	2	34.23	34.30	5	1,057	0.47%
2020/08/27	0	0.00	1	33.40	33.40	-1	1,149	-0.09%
2020/08/19	0	0.00	1	34.50	34.15	-1	1,186	-0.08%
2020/08/12	0	0.00	5	34.35	35.35	-5	1,192	-0.42%
2020/08/07	0	0.00	1	34.60	34.60	-1	1,217	-0.08%
2020/08/06	7	35.92	0	0.00	35.50	7	1,216	0.58%
2020/07/24	7	36.01	0	0.00	36.05	7	1,130	0.62%
2020/07/23	2	36.40	0	0.00	36.25	2	1,110	0.18%
2020/07/22	1	36.75	1	37.30	36.70	0	1,101	0.00%
2020/07/10	0	0.00	1	36.15	35.00	-1	1,026	-0.10%
2020/07/09	0	0.00	1	36.30	36.55	-1	1,011	-0.10%
2020/07/08	4	36.84	1	36.85	37.05	3	973	0.31%
2020/07/07	0	0.00	3.6	35.26	35.40	-3.6	858	-0.42%
2020/07/06	0	0.00	1	33.95	33.90	-1	805	-0.12%
2020/07/03	1	34.05	0	0.00	33.75	1	811	0.12%
2020/07/02	1	34.15	0	0.00	34.10	1	805	0.12%
2020/05/27	0	0.00	1	31.10	31.70	-1	675	-0.15%
2020/05/26	0	0.00	16	31.00	30.95	-16	665	-2.40%
2020/05/25	0.1	30.55	0	0.00	30.50	0.1	658	0.02%
2020/05/22	1	30.85	0	0.00	30.55	1	655	0.15%
2020/05/21	0	0.00	5	31.05	31.05	-5	649	-0.77%
2020/05/20	10	30.40	0	0.00	30.40	10	642	1.56%
2020/05/19	10	30.20	0	0.00	30.35	10	636	1.57%
2020/05/13	0	0.00	1	30.90	30.90	-1	586	-0.17%
2020/05/12	2	31.53	0	0.00	31.35	2	581	0.34%
2020/05/11	0	0.00	1	30.45	31.65	-1	524	-0.19%
2020/05/06	0.1	29.10	0	0.00	29.10	0.1	497	0.02%
2020/04/29	1	29.30	0	0.00	29.45	1	515	0.19%
2020/04/28	0.1	29.15	0	0.00	29.15	0.1	514	0.02%
2020/03/13	0	0.00	4	26.25	27.20	-4	715	-0.56%
2020/02/27	0	0.00	2	33.43	33.15	-2	681	-0.29%
2020/02/26	0	0.00	3	34.00	33.80	-3	675	-0.44%
2020/02/19	2	34.75	0	0.00	34.75	2	697	0.29%
2020/02/13	0	0.00	2	34.45	34.15	-2	770	-0.26%
2020/02/07	0	0.00	20	33.50	33.60	-20	779	-2.57%
2020/02/06	2	33.50	0	0.00	34.25	2	779	0.26%
2020/02/05	0	0.00	1	33.35	33.20	-1	772	-0.13%
2020/02/04	0	0.00	2	33.45	33.50	-2	772	-0.26%
2020/02/03	0	0.00	39	32.36	32.35	-39	779	-5.00%
2020/01/31	0	0.00	6	34.40	34.40	-6	801	-0.75%
2020/01/20	37	37.99	0	0.00	37.90	37	804	4.60%
2020/01/17	4	37.90	6	37.75	38.00	-2	794	-0.25%
2020/01/14	29	37.18	0	0.00	36.90	29	837	3.46%
2020/01/09	1.1	36.97	4	36.60	36.55	-2.9	831	-0.35%
2020/01/08	1	35.75	0	0.00	35.60	1	815	0.12%
2020/01/03	1	37.35	25	36.95	36.70	-24	827	-2.90%
2020/01/02	1	37.45	1	37.60	37.50	0	820	0.00%
2019/12/31	1	37.10	0	0.00	37.00	1	810	0.12%
2019/12/26	0.2	36.90	25	37.00	36.90	-24.8	824	-3.01%
2019/12/25	2	37.10	0	0.00	37.00	2	825	0.24%
2019/12/24	0	0.00	1	36.80	36.75	-1	843	-0.12%
2019/12/23	0	0.00	15	36.65	36.65	-15	846	-1.77%
2019/12/20	0	0.00	10	37.45	37.50	-10	841	-1.19%
2019/12/19	0	0.00	1	37.85	37.60	-1	842	-0.12%
2019/12/18	1	37.80	0	0.00	37.80	1	829	0.12%
2019/12/13	10	35.95	0	0.00	35.40	10	742	1.35%
2019/12/11	0.1	35.50	1	35.50	35.45	-0.9	746	-0.12%
2019/12/02	0	0.00	1	35.50	35.55	-1	865	-0.12%
2019/11/28	5	36.41	0	0.00	36.40	5	884	0.57%
2019/11/27	0	0.00	13	36.47	36.25	-13	903	-1.44%
2019/11/26	10	36.20	0	0.00	36.20	10	936	1.07%
2019/11/25	0	0.00	1	36.30	36.30	-1	995	-0.10%
2019/11/21	5	36.57	0	0.00	36.70	5	1,069	0.47%
2019/11/18	1	37.15	3	37.40	37.20	-2	1,288	-0.16%
2019/11/15	55	38.32	2	38.23	38.10	53	1,300	4.07%
2019/11/13	2	35.55	0	0.00	35.55	2	1,336	0.15%
2019/11/12	1	36.00	0	0.00	36.25	1	1,349	0.07%
2019/11/08	2	36.15	0	0.00	36.15	2	1,393	0.14%
2019/11/05	1	38.05	0	0.00	37.70	1	1,406	0.07%
2019/11/01	1	37.70	2	37.48	38.00	-1	1,421	-0.07%
2019/10/31	1	38.00	3	37.62	37.60	-2	1,426	-0.14%
2019/10/30	1	39.10	2	39.05	38.40	-1	1,423	-0.07%
2019/10/29	0	0.00	2	38.50	38.80	-2	1,401	-0.14%
2019/10/28	1	38.40	10	38.16	38.25	-9	1,390	-0.65%
2019/10/25	1	39.00	1	38.30	38.25	0	1,390	0.00%
2019/10/24	11	39.25	0	0.00	38.85	11	1,380	0.80%
2019/10/23	0	0.00	1	36.15	37.30	-1	1,310	-0.08%
2019/10/22	3	35.83	1	36.15	35.80	2	1,326	0.15%
2019/10/17	0	0.00	2	35.63	36.10	-2	1,356	-0.15%
2019/10/09	1	36.25	0	0.00	36.35	1	1,422	0.07%
2019/10/04	2	38.00	0	0.00	37.75	2	1,412	0.14%
2019/10/03	0	0.00	1	38.40	38.45	-1	1,407	-0.07%
2019/10/02	0	0.00	2	39.30	39.20	-2	1,408	-0.14%
2019/09/27	0	0.00	2	40.00	39.75	-2	1,412	-0.14%
2019/09/26	0	40.40	28	40.82	40.45	-28	1,391	-2.01%
2019/09/25	1.1	41.45	10	41.45	41.40	-8.9	1,387	-0.64%
2019/09/24	0	0.00	13	41.56	41.45	-13	1,387	-0.94%
2019/09/23	1	40.95	22	41.24	40.90	-21	1,379	-1.52%
2019/09/19	0	0.00	55	40.40	40.30	-55	1,360	-4.04%
2019/09/12	0	0.00	6	40.25	40.45	-6	1,344	-0.45%
2019/09/11	0	0.00	26	40.48	39.85	-26	1,342	-1.94%
2019/09/10	0	0.00	14	39.76	39.75	-14	1,319	-1.06%
2019/09/09	50	39.73	0	0.00	39.35	50	1,306	3.83%
2019/09/05	0	0.00	46	42.44	42.05	-46	1,248	-3.68%
2019/09/04	4	41.75	0	0.00	41.70	4	1,231	0.32%
2019/08/30	30	42.08	0	0.00	41.30	30	1,203	2.49%
2019/08/29	3	41.77	10	41.78	41.50	-7	1,182	-0.59%
2019/08/28	27	43.96	3	44.47	42.30	24	1,145	2.09%
2019/08/27	1	44.45	25	44.86	44.90	-24	1,083	-2.21%
2019/08/26	0	0.00	1	42.55	42.15	-1	1,039	-0.10%
2019/08/23	432	44.36	11	44.65	43.65	421	1,010	41.66%	大買/鉅額交易
2019/08/22	2	44.23	3	43.83	43.75	-1	953	-0.10%
2019/08/21	34	43.01	9	42.52	42.40	25	834	3.00%
2019/08/20	0	0.00	3	41.98	41.65	-3	782	-0.38%
2019/08/19	41	42.13	4	43.18	42.00	37	759	4.87%
2019/08/16	2	41.25	28	41.58	41.85	-26	702	-3.70%
2019/08/15	3	39.30	0	0.00	39.85	3	646	0.46%
2019/08/14	5	40.06	0	0.00	39.95	5	629	0.79%
2019/08/08	23	38.17	0	0.00	37.80	23	569	4.04%
2019/08/07	25	37.83	0	0.00	37.45	25	565	4.42%
2019/08/06	10	38.65	6	37.45	38.35	4	563	0.71%
2019/08/01	20	39.63	0	0.00	39.45	20	553	3.61%
2019/07/31	15	39.83	0	0.00	39.50	15	552	2.72%
2019/07/29	11	39.67	0	0.00	40.10	11	542	2.03%
2019/07/25	0	0.00	37	40.61	40.60	-37	570	-6.48%
2019/07/24	3	40.33	4	40.45	41.10	-1	580	-0.17%
2019/07/23	41	40.10	32	39.59	39.55	9	547	1.64%
2019/07/22	8	39.09	1	39.45	39.30	7	548	1.28%
2019/07/19	4	38.95	0	0.00	38.95	4	591	0.68%
2019/07/18	11	39.05	0	0.00	38.65	11	590	1.86%
2019/07/17	10	39.14	0	0.00	39.00	10	572	1.75%
2019/07/16	6	39.05	0	0.00	39.40	6	558	1.07%
2019/05/06	0	0.00	1	36.65	36.70	-1	803	-0.12%
2019/05/03	3	38.70	2	38.10	38.10	1	792	0.13%
2019/04/29	0	0.00	1	36.00	35.95	-1	716	-0.14%
2019/04/26	1	37.65	0	0.00	36.70	1	709	0.14%
2019/04/25	11	37.69	12	37.85	37.90	-1	685	-0.15%
2019/04/18	1	37.00	2	37.08	36.50	-1	602	-0.17%
2019/04/17	1	36.90	0	0.00	36.80	1	587	0.17%
2019/04/16	12	37.41	14	37.20	37.30	-2	563	-0.35%
2019/04/11	0	0.00	1	35.00	35.05	-1	447	-0.22%
2019/04/02	1	35.70	0	0.00	35.30	1	411	0.24%
2019/04/01	0	0.00	1	34.50	35.80	-1	363	-0.28%
2019/03/25	0	0.00	2	33.10	33.20	-2	354	-0.56%
2019/03/19	1	33.95	21	33.83	33.95	-20	366	-5.45%
2019/03/18	22	35.37	1	35.00	34.50	21	361	5.81%
2019/03/14	0	0.00	15	31.85	31.80	-15	311	-4.81%
2019/03/13	5	32.00	0	0.00	31.85	5	322	1.55%
2019/03/11	0	0.00	40	31.69	31.60	-40	352	-11.34%
2019/03/07	0	0.00	27	32.00	31.95	-27	382	-7.06%
2019/02/27	10	32.43	0	0.00	32.45	10	399	2.50%
2019/02/26	19	32.77	0	0.00	32.80	19	403	4.70%
2019/02/25	18	32.98	0	0.00	32.90	18	410	4.39%
2019/02/22	30	32.32	1	32.40	32.35	29	403	7.19%
2019/02/19	0.1	31.05	0	0.00	31.20	0.1	406	0.02%
2018/12/19	0	0.00	8	31.13	30.95	-8	921	-0.87%
2018/12/18	1	31.20	0	0.00	31.30	1	920	0.11%
2018/12/04	1	31.50	0	0.00	31.45	1	908	0.11%
2018/12/03	0	0.00	4	30.98	31.00	-4	900	-0.44%
2018/11/30	0	0.00	1	30.20	30.20	-1	876	-0.11%
2018/11/22	1	29.50	0	0.00	29.60	1	856	0.12%
2018/11/20	0	0.00	3	30.10	29.95	-3	846	-0.35%
2018/11/12	1	30.10	0	0.00	29.50	1	822	0.12%
2018/11/02	1	28.60	0	0.00	28.65	1	675	0.15%
2018/11/01	1	27.90	0	0.00	27.90	1	671	0.15%
2018/10/29	0	0.00	2	28.20	27.40	-2	732	-0.27%
2018/10/25	0	0.00	1	27.55	27.55	-1	738	-0.14%
2018/10/19	3	27.22	0	0.00	27.45	3	705	0.43%
2018/10/11	0	0.00	1	27.90	27.00	-1	724	-0.14%
2018/10/09	1	29.95	0	0.00	29.95	1	725	0.14%
2018/10/08	0	0.00	1	30.35	30.00	-1	813	-0.12%
2018/10/05	1	30.10	3	30.05	30.00	-2	842	-0.24%
2018/10/02	1	30.70	0	0.00	30.70	1	827	0.12%
2018/09/27	2	31.25	0	0.00	31.25	2	800	0.25%
2018/09/21	0	0.00	1	30.70	30.70	-1	819	-0.12%
2018/09/20	0.2	30.50	0	0.00	30.70	0.2	851	0.02%
2018/09/17	1	31.10	108	30.81	30.95	-107	890	-12.02%	大賣/鉅額交易
2018/09/07	0	0.00	6	32.20	32.05	-6	1,239	-0.48%
2018/09/06	0	0.00	2	32.85	32.85	-2	1,230	-0.16%
2018/08/27	0	0.00	1	32.80	33.00	-1	1,378	-0.07%
2018/08/16	0	0.00	1	34.65	34.70	-1	1,358	-0.07%
2018/08/14	0	0.00	3	34.75	34.90	-3	1,354	-0.22%
2018/08/13	2	35.30	0	0.00	35.45	2	1,349	0.15%
2018/08/08	0	0.00	2	37.35	37.30	-2	1,320	-0.15%
2018/08/06	0	0.00	3	37.27	37.20	-3	1,305	-0.23%
2018/08/03	4	37.89	2	37.50	37.50	2	1,298	0.15%
2018/08/02	0	0.00	3	36.88	36.95	-3	1,240	-0.24%
2018/07/30	2	36.60	0	0.00	36.50	2	1,213	0.16%
2018/07/26	3	36.43	0	0.00	36.20	3	1,211	0.25%
2018/07/25	1	36.20	0	0.00	36.25	1	1,206	0.08%
2018/07/24	0	0.00	1	36.20	36.20	-1	1,209	-0.08%
2018/07/23	1	36.05	10	35.35	35.40	-9	1,206	-0.75%
2018/07/20	0	0.00	10	36.65	36.60	-10	1,202	-0.83%
2018/07/18	4	37.08	5	37.05	37.05	-1	1,208	-0.08%
2018/07/17	18	37.56	9	37.57	37.50	9	1,191	0.76%
2018/07/16	5	37.37	43	37.62	37.65	-38	1,166	-3.26%
2018/07/13	0.1	36.80	3	36.25	36.80	-2.9	1,082	-0.27%
2018/07/12	1	35.20	0	0.00	35.15	1	1,067	0.09%
2018/07/09	0	0.00	1	34.45	34.20	-1	1,063	-0.09%
2018/07/06	0	0.00	2	34.00	34.15	-2	1,063	-0.19%
2018/07/04	5	35.50	0	0.00	34.95	5	1,054	0.47%
2018/07/03	0	0.00	1	35.40	35.50	-1	1,051	-0.10%
2018/07/02	0	0.00	2	35.53	35.55	-2	1,042	-0.19%
2018/06/29	5	35.48	0	0.00	35.40	5	1,025	0.49%
2018/06/27	1	35.20	0	0.00	35.10	1	965	0.10%
2018/06/26	0	0.00	2	36.00	35.50	-2	976	-0.20%
2018/06/22	14	37.48	0	0.00	37.50	14	928	1.51%
2018/06/21	45	37.17	2	36.50	37.30	43	778	5.52%
2018/06/20	0	0.00	20	33.83	33.95	-20	625	-3.20%
2018/06/14	0	0.00	1	35.00	34.80	-1	628	-0.16%
2018/06/13	0	0.00	1	35.20	35.20	-1	636	-0.16%
2018/06/07	20	36.80	1	36.70	36.50	19	641	2.96%
2018/06/05	5	35.20	5	35.35	35.55	0	595	0.00%
2018/06/04	0	0.00	1	34.65	36.25	-1	587	-0.17%
2018/05/28	1	33.50	2	33.60	33.55	-1	641	-0.16%
2018/05/18	1	33.20	0	0.00	33.05	1	838	0.12%
2018/05/15	2	33.90	0	0.00	33.60	2	951	0.21%
2018/05/09	1	32.80	0	0.00	33.00	1	1,014	0.10%
2018/05/07	1	31.90	0	0.00	31.95	1	1,044	0.10%
2018/05/03	3	32.40	0	0.00	32.20	3	1,046	0.29%
2018/04/26	1	32.05	0	0.00	31.60	1	1,080	0.09%
2018/04/24	2	32.93	0	0.00	32.50	2	1,088	0.18%
2018/04/20	4	33.95	0	0.00	34.00	4	1,085	0.37%
2018/04/19	1	34.45	0	0.00	34.45	1	1,081	0.09%
2018/04/18	0	0.00	1	35.10	34.30	-1	1,086	-0.09%
2018/04/13	1	36.50	0	0.00	36.65	1	1,102	0.09%
2018/04/09	0	0.00	2	37.20	37.35	-2	1,185	-0.17%
2018/04/03	0	0.00	2	37.00	36.90	-2	1,199	-0.17%
2018/04/02	1	37.35	0	0.00	37.35	1	1,205	0.08%
2018/03/28	2	37.28	0	0.00	37.05	2	1,232	0.16%
2018/03/26	1	36.45	0	0.00	36.45	1	1,237	0.08%
2018/03/23	1	36.85	0	0.00	36.95	1	1,241	0.08%
2018/03/19	0	0.00	50	38.54	38.90	-50	1,366	-3.66%
2018/03/14	0	0.00	2	39.65	39.70	-2	1,425	-0.14%
2018/03/13	1	40.10	0	0.00	39.80	1	1,443	0.07%
2018/03/12	0	0.00	10	38.80	39.15	-10	1,456	-0.69%
2018/03/09	1	40.05	0	0.00	39.90	1	1,457	0.07%
2018/03/06	2	40.40	0	0.00	40.25	2	1,493	0.13%
2018/03/05	5	39.68	16	39.41	39.80	-11	1,503	-0.73%
2018/02/27	70	40.02	0	0.00	40.10	70	1,535	4.56%
2018/02/23	0	0.00	2	38.90	39.00	-2	1,548	-0.13%
2018/02/21	2	35.50	0	0.00	37.40	2	1,602	0.12%
2018/02/12	4	34.56	0	0.00	34.50	4	1,592	0.25%
2018/02/09	8	33.99	0	0.00	34.10	8	1,584	0.51%
2018/02/07	5	38.95	0	0.00	38.30	5	1,651	0.30%
2018/02/06	6	40.17	23	39.07	38.25	-17	1,717	-0.99%
2018/02/01	0	0.00	1	43.20	43.20	-1	1,952	-0.05%
2018/01/10	1	44.60	0	0.00	44.65	1	3,844	0.03%
2018/01/08	0	0.00	2	46.55	46.20	-2	3,892	-0.05%
2018/01/05	1	45.60	0	0.00	45.60	1	3,875	0.03%
2018/01/03	1	46.00	225	45.83	45.55	-224	3,858	-5.80%	大賣/鉅額交易