乙盛-KY (5243)-兆豐-忠孝券商分點個股進出

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
69.1
漲跌
▲0.7
漲幅
+1.02%
成交量
2,588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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/12/03	2	69.00	7	70.23	69.10	-5	4,384	-0.11%
2024/12/02	15	68.41	1	70.10	68.40	14	4,353	0.32%
2024/11/29	1	69.00	0	0.00	69.10	1	4,334	0.02%
2024/11/28	5	67.90	0	0.00	67.60	5	4,305	0.12%
2024/11/27	16	69.97	2	70.40	69.40	14	4,249	0.33%
2024/11/26	10	73.42	2	74.25	72.90	8	4,153	0.19%
2024/11/25	19	75.92	26	77.26	75.30	-7	4,079	-0.17%
2024/11/22	2.1	72.81	74	74.12	74.00	-71.9	3,820	-1.88%
2024/11/21	8	69.98	0	0.00	70.60	8	3,582	0.22%
2024/11/20	40.1	70.82	3	71.17	70.70	37.1	3,507	1.06%
2024/11/19	7	70.69	72	72.35	73.20	-65	3,327	-1.95%
2024/11/18	6.2	66.84	5	66.60	66.60	1.2	3,119	0.04%
2024/11/15	0	0.00	2	68.40	69.30	-2	3,072	-0.07%
2024/11/14	2.1	68.41	0	0.00	69.20	2.1	2,995	0.07%
2024/11/13	8.1	68.87	3	69.57	68.50	5.1	2,917	0.17%
2024/11/12	20.4	71.90	18	71.74	70.50	2.4	2,797	0.09%
2024/11/11	10.2	69.49	3	69.80	70.00	7.2	2,330	0.31%
2024/11/08	18	67.94	62	69.60	66.40	-44	2,143	-2.05%
2024/11/07	129	69.96	68	70.35	70.60	61	1,995	3.06%	大買/
2024/11/06	10	64.65	15.1	66.33	65.70	-5.1	1,688	-0.30%
2024/10/28	0	0.00	2	64.80	63.70	-2	1,582	-0.13%
2024/10/25	13	65.53	1	64.40	64.40	12	1,552	0.77%
2024/10/24	0	0.00	6	66.20	64.20	-6	1,469	-0.41%
2024/10/23	5	64.20	0	0.00	64.10	5	1,418	0.35%
2024/10/22	6	64.50	1	64.10	64.30	5	1,403	0.36%
2024/10/15	0	0.00	10	62.34	61.20	-10	1,515	-0.66%
2024/10/11	0	0.00	1	62.20	62.70	-1	1,539	-0.06%
2024/10/08	0.1	63.80	0	0.00	63.30	0.1	1,608	0.01%
2024/10/07	2	66.09	2	65.40	65.50	0	1,652	0.00%
2024/09/25	6	65.20	7.1	64.86	64.70	-1.1	2,426	-0.05%
2024/09/18	2	62.25	2	61.95	61.00	0	3,059	0.00%
2024/09/16	1	62.10	0	0.00	61.80	1	3,050	0.03%
2024/09/13	10	61.90	3	62.33	62.70	7	3,064	0.23%
2024/09/03	1	58.10	0	0.00	57.90	1	3,815	0.03%
2024/08/27	5	59.80	0	0.00	59.90	5	3,852	0.13%
2024/08/20	0	0.00	3	59.30	59.30	-3	3,966	-0.08%
2024/08/12	0	0.00	3	55.30	54.90	-3	3,928	-0.08%
2024/08/08	0	0.00	5	53.02	53.40	-5	3,904	-0.13%
2024/08/07	5	53.80	0	0.00	54.00	5	3,897	0.13%
2024/08/05	0	0.00	1	54.70	54.70	-1	3,850	-0.03%
2024/08/01	0	0.00	25	63.42	63.60	-25	3,824	-0.65%
2024/07/30	0.1	60.20	33	59.89	61.50	-32.9	3,808	-0.86%
2024/07/29	0	0.00	37	60.77	59.60	-37	3,801	-0.97%
2024/07/26	0	0.00	1	61.20	61.80	-1	3,804	-0.03%
2024/07/22	1	62.70	0	0.00	63.10	1	3,799	0.03%
2024/07/19	0	0.00	2	65.20	64.60	-2	3,783	-0.05%
2024/07/18	2	66.20	3	65.53	66.50	-1	3,772	-0.03%
2024/07/17	4	68.05	1	68.70	68.50	3	3,732	0.08%
2024/07/16	1	66.60	1	67.30	67.50	0	3,695	0.00%
2024/07/12	10	67.00	0	0.00	67.00	10	3,687	0.27%
2024/07/11	0	0.00	1	67.90	67.90	-1	3,667	-0.03%
2024/07/10	2	68.15	0	0.00	67.80	2	3,668	0.05%
2024/07/09	3	67.47	13	67.54	67.60	-10	3,633	-0.28%
2024/07/08	5	67.84	0	0.00	67.40	5	3,618	0.14%
2024/07/05	2	69.40	0	0.00	69.50	2	3,635	0.06%
2024/07/04	15	70.34	5	71.64	69.50	10	3,565	0.28%
2024/07/03	15	69.79	25	72.03	71.50	-10	3,422	-0.29%
2024/07/02	7	67.37	8	68.16	67.00	-1	3,130	-0.03%
2024/07/01	3	68.57	7	67.86	68.70	-4	3,025	-0.13%
2024/06/28	16	69.79	39	68.31	65.90	-23	2,831	-0.81%
2024/06/27	101	66.72	126	66.48	64.90	-25	2,438	-1.03%	大買/大賣/
2024/06/21	2	62.65	2	62.50	62.30	0	2,376	0.00%
2024/06/20	3	63.10	0	0.00	63.70	3	2,355	0.13%
2024/06/19	18	63.34	2	65.15	61.90	16	2,328	0.69%
2024/06/18	10	65.90	0	0.00	65.00	10	2,231	0.45%
2024/06/17	4	63.60	0	0.00	66.20	4	2,196	0.18%
2024/06/14	9	68.39	2	67.15	67.30	7	2,054	0.34%
2024/06/13	1	65.50	3	63.17	65.40	-2	1,807	-0.11%
2024/06/11	0	0.00	5	61.80	61.30	-5	1,879	-0.27%
2024/06/07	5	57.90	2	58.30	61.30	3	2,002	0.15%
2024/06/06	2	60.00	0	0.00	58.50	2	2,051	0.10%
2024/06/05	0	0.00	1	60.00	59.40	-1	2,048	-0.05%
2024/06/04	0	0.00	2	59.80	59.50	-2	2,051	-0.10%
2024/06/03	0	0.00	2	60.45	61.40	-2	2,042	-0.10%
2024/05/30	2	59.70	0	0.00	59.20	2	1,994	0.10%
2024/05/27	0	0.00	2	60.00	59.40	-2	1,917	-0.10%
2024/05/15	0	0.00	1	57.00	56.90	-1	1,869	-0.05%
2024/05/14	0	0.00	5	56.80	56.80	-5	1,869	-0.27%
2024/05/13	4	57.50	0	0.00	57.00	4	1,879	0.21%
2024/05/10	2	57.25	1.2	57.61	57.80	0.8	1,881	0.04%
2024/05/09	1	57.50	0	0.00	57.30	1	1,876	0.05%
2024/05/07	0	0.00	1	56.90	56.80	-1	1,861	-0.05%
2024/05/06	1	56.50	0.2	56.40	56.20	0.8	1,851	0.04%
2024/05/03	0	0.00	0.2	56.00	55.60	-0.2	1,847	-0.01%
2024/05/02	0	0.00	0.4	55.80	55.90	-0.4	1,845	-0.02%
2024/04/30	1	56.70	0	0.00	56.00	1	1,843	0.05%
2024/04/24	0	0.00	2	56.30	56.30	-2	1,810	-0.11%
2024/04/23	1	53.70	0	0.00	54.00	1	1,799	0.06%
2024/04/22	5	54.20	0	0.00	53.70	5	1,792	0.28%
2024/04/19	6	54.00	1	53.50	54.10	5	1,783	0.28%
2024/04/18	6	55.72	1	56.20	55.60	5	1,757	0.28%
2024/04/12	11	60.50	0	0.00	61.40	11	1,701	0.65%
2024/04/11	0	0.00	3	60.30	59.90	-3	1,652	-0.18%
2024/04/10	2	58.50	0	0.00	58.10	2	1,555	0.13%
2024/04/09	0	0.00	2	57.50	57.80	-2	1,550	-0.13%
2024/04/03	10	58.35	3	58.50	58.10	7	1,542	0.45%
2024/03/29	7	59.53	2	59.90	59.40	5	1,497	0.33%
2024/03/28	7	60.59	2	61.10	60.30	5	1,447	0.35%
2024/03/27	2	59.40	3	59.13	59.60	-1	1,256	-0.08%
2024/03/26	2	56.95	0	0.00	55.90	2	1,146	0.17%
2024/03/25	1	57.70	0	0.00	57.60	1	1,127	0.09%
2024/03/22	0	0.00	2	57.85	58.20	-2	1,123	-0.18%
2024/03/21	1	56.90	0	0.00	57.40	1	1,086	0.09%
2024/03/20	0	0.00	2	57.75	56.90	-2	1,058	-0.19%
2024/03/18	8	58.24	7	57.80	58.40	1	986	0.10%
2024/03/15	13	61.12	12	59.25	58.80	1	952	0.10%
2024/03/14	20	57.38	8	57.79	57.20	12	826	1.45%
2024/03/13	3	62.00	1	62.40	60.50	2	783	0.26%
2024/03/12	29	59.55	27	59.26	60.00	2	591	0.34%
2024/03/11	0	0.00	3	53.50	54.60	-3	492	-0.61%
2024/03/07	19	53.91	0	0.00	53.50	19	491	3.87%
2024/03/05	30	55.37	2	55.20	55.50	28	480	5.82%
2024/03/04	50	54.60	0	0.00	55.10	50	480	10.40%
2024/02/27	0	0.00	1	54.60	55.00	-1	479	-0.21%
2024/02/26	5	55.20	0	0.00	55.20	5	484	1.03%
2024/02/21	0	0.00	1	55.40	55.60	-1	477	-0.21%
2024/02/20	0	0.00	1	55.60	55.30	-1	495	-0.20%
2024/02/19	2	55.85	0	0.00	55.80	2	493	0.41%
2024/02/15	0	0.00	0.2	53.50	53.60	-0.2	489	-0.04%
2024/02/05	21	53.40	0	0.00	53.90	21	484	4.34%
2024/02/02	5	54.80	4	54.70	54.60	1	471	0.21%
2024/02/01	5	55.50	0	0.00	55.20	5	465	1.07%
2024/01/31	0	0.00	6.2	55.74	56.00	-6.2	463	-1.34%
2024/01/30	5	55.50	0.7	55.80	56.30	4.3	462	0.93%
2024/01/23	0	0.00	0.2	57.50	57.30	-0.2	467	-0.04%
2024/01/19	0	0.00	6	56.60	56.50	-6	465	-1.29%
2024/01/18	1	56.20	0	0.00	56.60	1	471	0.21%
2024/01/12	0	0.00	0.2	58.10	57.70	-0.2	476	-0.05%
2023/12/29	0	0.00	0.2	61.60	61.20	-0.2	527	-0.03%
2023/12/28	0	0.00	8	60.60	60.60	-8	517	-1.55%
2023/12/22	0	0.00	1	59.70	59.50	-1	531	-0.19%
2023/12/15	1	61.00	0	0.00	60.80	1	561	0.18%
2023/12/14	5	60.00	0	0.00	60.30	5	582	0.86%
2023/12/13	0.3	60.50	0	0.00	59.60	0.3	587	0.04%
2023/12/12	4	60.63	0.1	60.70	60.50	3.9	591	0.65%
2023/12/05	0.1	61.10	1	61.00	60.80	-0.9	617	-0.15%
2023/11/27	1	60.40	0	0.00	59.50	1	689	0.15%
2023/11/24	0	0.00	1	60.40	60.40	-1	696	-0.14%
2023/11/23	0	0.00	0.5	60.90	60.70	-0.5	708	-0.07%
2023/11/22	0	0.00	0.5	60.50	60.50	-0.5	721	-0.07%
2023/11/17	14	60.37	0	0.00	60.50	14	761	1.84%
2023/11/08	1	58.00	0	0.00	57.80	1	836	0.12%
2023/10/30	0	0.00	3	57.50	57.80	-3	989	-0.30%
2023/10/27	0	0.00	1	57.90	57.80	-1	1,002	-0.10%
2023/10/26	0.1	58.80	0.8	58.56	57.40	-0.7	1,019	-0.07%
2023/10/25	1	59.10	1	59.30	59.00	0	1,025	0.00%
2023/10/24	2.1	58.40	0	0.00	58.40	2.1	1,040	0.20%
2023/10/23	3	58.20	0	0.00	58.30	3	1,069	0.28%
2023/10/20	0.1	58.20	27	58.27	58.60	-26.9	1,134	-2.37%
2023/10/17	0.3	60.50	0	0.00	60.70	0.3	1,191	0.03%
2023/10/16	0	0.00	20	60.00	60.00	-20	1,207	-1.66%
2023/10/11	7.1	61.32	1	59.80	59.70	6.1	1,275	0.48%
2023/10/06	10	64.00	0	0.00	63.60	10	1,269	0.79%
2023/10/03	0.3	64.50	0	0.00	64.20	0.3	1,462	0.02%
2023/09/27	4	63.43	3	64.23	63.10	1	1,788	0.06%
2023/09/26	0	0.00	1	65.00	64.10	-1	1,920	-0.05%
2023/09/22	1	64.30	0	0.00	64.40	1	1,965	0.05%
2023/09/21	6	64.65	0	0.00	64.30	6	1,975	0.30%
2023/09/19	2.6	67.00	1	67.70	66.80	1.6	2,014	0.08%
2023/09/18	7	66.91	5	67.34	66.80	2	2,015	0.10%
2023/09/15	3	66.83	0	0.00	67.00	3	2,036	0.15%
2023/09/14	0	0.00	3	67.70	68.00	-3	2,050	-0.15%
2023/09/13	0	0.00	1	67.00	66.50	-1	2,070	-0.05%
2023/09/12	0	65.60	0	0.00	65.80	0	2,091	0.00%
2023/09/11	1	66.10	0	0.00	64.90	1	2,153	0.05%
2023/09/08	1	66.70	1	66.90	66.10	0	2,235	0.00%
2023/09/07	3	67.97	1	68.10	67.30	2	2,302	0.09%
2023/09/05	0	0.00	1	67.20	67.50	-1	2,417	-0.04%
2023/09/04	1	67.10	0	0.00	66.30	1	2,485	0.04%
2023/08/31	0.4	65.56	0	0.00	65.50	0.4	2,592	0.02%
2023/08/30	1	64.60	1	64.00	64.60	0	2,679	0.00%
2023/08/28	6	66.20	0	0.00	64.80	6	2,928	0.20%
2023/08/25	1	66.00	1	66.50	65.90	0	3,340	0.00%
2023/08/24	1.2	64.77	1	65.20	65.20	0.2	3,503	0.00%
2023/08/23	0.1	65.10	0	0.00	64.90	0.1	3,571	0.00%
2023/08/22	2	64.50	2	64.85	64.50	0	3,776	0.00%
2023/08/16	0.1	65.10	0	0.00	66.00	0.1	5,079	0.00%
2023/08/15	0.1	66.00	0	0.00	66.00	0.1	5,581	0.00%
2023/08/14	0	0.00	61	65.03	65.60	-61	5,668	-1.08%
2023/08/11	0.1	66.80	3	67.10	66.20	-2.9	5,764	-0.05%
2023/08/10	0.1	66.60	0	0.00	66.00	0.1	5,791	0.00%
2023/08/09	1	67.60	0	0.00	67.70	1	5,768	0.02%
2023/08/08	9	69.27	1.1	69.57	68.50	7.9	5,748	0.14%
2023/08/07	1	71.00	0	0.00	71.40	1	5,718	0.02%
2023/08/04	0	0.00	6	70.28	70.80	-6	5,706	-0.11%
2023/08/02	9	70.53	1	70.90	70.50	8	5,716	0.14%
2023/08/01	1	71.50	0	0.00	72.00	1	5,696	0.02%
2023/07/31	0.4	72.08	2	72.70	71.40	-1.6	5,695	-0.03%
2023/07/27	0.2	72.60	12	72.24	72.40	-11.8	5,682	-0.21%
2023/07/26	1	72.60	0	0.00	71.50	1	5,680	0.02%
2023/07/25	2	73.35	6	74.55	73.30	-4	5,664	-0.07%
2023/07/24	0	0.00	6	71.00	72.80	-6	5,619	-0.11%
2023/07/19	5	73.22	0	0.00	71.90	5	5,664	0.09%
2023/07/18	14	74.11	0.5	74.50	73.20	13.5	5,800	0.23%
2023/07/17	2	75.30	5	75.98	75.30	-3	6,004	-0.05%
2023/07/14	7.2	74.63	0	0.00	74.70	7.2	6,185	0.12%
2023/07/13	3.4	74.87	5	75.58	74.50	-1.6	6,208	-0.03%
2023/07/12	1	74.60	3	74.60	74.60	-2	6,193	-0.03%
2023/07/11	3	74.80	2	75.40	74.50	1	6,192	0.02%
2023/07/10	40.3	75.74	0	0.00	75.00	40.3	6,172	0.65%
2023/07/07	34	80.92	0	0.00	79.90	34	6,082	0.56%
2023/07/06	5	83.66	2.3	82.13	82.00	2.7	6,093	0.04%
2023/07/05	27	85.85	6	85.23	84.40	21	6,027	0.35%
2023/07/04	7	83.53	1	83.40	83.40	6	5,876	0.10%
2023/07/03	3	80.80	0	0.00	80.60	3	5,771	0.05%
2023/06/29	5.2	78.63	10	78.40	78.50	-4.8	5,902	-0.08%
2023/06/28	10	79.30	7	79.56	79.00	3	6,199	0.05%
2023/06/27	6	78.75	0.2	79.60	79.00	5.8	6,225	0.09%
2023/06/26	0	0.00	1	82.00	81.60	-1	6,203	-0.02%
2023/06/21	0.1	83.40	0	0.00	83.10	0.1	6,219	0.00%
2023/06/20	10.1	81.90	0	0.00	81.90	10.1	6,199	0.16%
2023/06/19	0.1	83.00	0	0.00	82.70	0.1	6,182	0.00%
2023/06/15	2	82.60	0	0.00	83.00	2	6,121	0.03%
2023/06/14	22.1	84.05	0	85.50	82.30	22.1	6,077	0.36%
2023/06/13	6	84.97	0	0.00	84.40	6	5,998	0.10%
2023/06/12	2	85.00	3	84.50	84.60	-1	5,927	-0.02%
2023/06/09	18	85.69	6	85.53	85.50	12	5,863	0.20%
2023/06/08	0	0.00	43.2	84.97	84.10	-43.2	5,799	-0.74%
2023/06/07	0	0.00	2	87.65	86.70	-2	5,738	-0.03%
2023/06/06	16	87.77	0	0.00	87.90	16	5,686	0.28%
2023/06/05	12.2	89.52	0	0.00	88.70	12.2	5,666	0.21%
2023/06/02	24	87.83	29	88.97	89.60	-5	5,592	-0.09%
2023/06/01	15.1	87.97	10.3	88.50	89.30	4.8	5,486	0.09%
2023/05/31	7	88.10	13.3	88.04	88.90	-6.3	5,347	-0.12%
2023/05/30	12.3	85.74	5	86.44	83.70	7.3	4,920	0.15%
2023/05/29	1	84.30	10	84.20	83.70	-9	4,738	-0.19%
2023/05/26	11.5	83.70	25	84.39	82.60	-13.5	4,676	-0.29%
2023/05/25	8	87.10	24	87.47	86.80	-16	4,519	-0.35%
2023/05/24	6	83.60	5.2	83.43	83.80	0.8	4,189	0.02%
2023/05/23	2.4	82.66	3	82.97	83.00	-0.6	4,085	-0.01%
2023/05/22	15.1	81.09	26.6	82.22	82.50	-11.5	3,887	-0.30%
2023/05/19	7	76.13	89	76.01	77.80	-82	3,202	-2.56%
2023/05/18	11.2	71.15	8	70.40	70.80	3.2	2,713	0.12%
2023/05/17	2	69.60	2	70.05	70.40	0	2,618	0.00%
2023/05/16	0.2	67.01	0	0.00	67.50	0.2	2,507	0.01%
2023/05/11	0	0.00	0.2	65.80	65.10	-0.2	2,476	-0.01%
2023/05/05	1	66.60	0	0.00	66.40	1	2,482	0.04%
2023/05/02	0.2	65.90	0	0.00	66.00	0.2	2,513	0.01%
2023/04/28	0	0.00	1	65.50	65.40	-1	2,541	-0.04%
2023/04/27	1	64.40	0	0.00	64.40	1	2,531	0.04%
2023/04/26	2.1	64.70	1	64.90	65.20	1.1	2,512	0.04%
2023/04/25	1	65.60	2	65.15	63.80	-1	2,500	-0.04%
2023/04/24	12	66.73	0	0.00	65.90	12	2,452	0.49%
2023/04/21	5.1	71.28	11	72.02	67.00	-5.9	2,405	-0.25%
2023/04/20	10	73.02	36	73.37	71.40	-26	2,254	-1.15%
2023/04/19	6	71.83	5	71.38	69.80	1	2,016	0.05%
2023/04/18	3	67.27	4	67.75	68.20	-1	1,813	-0.06%
2023/04/14	10	67.10	0	67.60	66.90	10	1,750	0.57%
2023/04/13	0.1	67.00	0	0.00	66.60	0.1	1,713	0.01%
2023/04/12	1	67.00	0	0.00	66.70	1	1,685	0.06%
2023/04/10	11	65.98	1	66.10	66.00	10	1,625	0.62%
2023/04/07	1	65.00	1	65.30	65.10	0	1,595	0.00%
2023/04/06	0	0.00	1	66.10	65.90	-1	1,565	-0.06%
2023/03/31	2	65.90	1	65.80	65.80	1	1,537	0.07%
2023/03/30	33	66.07	4	66.08	66.10	29	1,499	1.93%
2023/03/29	13	66.12	17.2	66.80	67.10	-4.2	1,398	-0.30%
2023/03/28	0	0.00	7	63.89	63.50	-7	1,103	-0.63%
2023/03/27	6	63.60	2	63.40	63.20	4	1,071	0.37%
2023/03/24	3	63.90	6	64.13	64.40	-3	1,047	-0.29%
2023/03/21	1	62.60	1	63.00	62.60	0	1,004	0.00%
2023/03/20	0.1	62.10	0	0.00	62.30	0.1	1,010	0.01%
2023/03/15	0.1	61.20	0	0.00	60.60	0.1	1,059	0.01%
2023/03/13	1	61.00	1	61.50	61.50	0	1,218	0.00%
2023/03/10	14	62.26	3	62.40	61.50	11	1,472	0.75%
2023/03/09	7	63.39	0	0.00	63.00	7	1,498	0.47%
2023/03/08	3	64.70	0	0.00	64.40	3	1,486	0.20%
2023/03/07	0	0.00	1	64.00	63.70	-1	1,467	-0.07%
2023/03/06	0	0.00	1	63.80	63.50	-1	1,445	-0.07%
2023/03/02	2	62.30	0	0.00	62.20	2	1,434	0.14%
2023/03/01	1	62.50	0	0.00	62.60	1	1,437	0.07%
2023/02/24	1	63.50	0	0.00	62.50	1	1,436	0.07%
2023/02/23	0	0.00	16	63.29	63.20	-16	1,471	-1.09%
2023/02/22	5	61.52	0	0.00	61.40	5	1,435	0.35%
2023/02/21	3	62.90	7	62.71	62.50	-4	1,448	-0.28%
2023/02/20	7	61.71	0	0.00	61.80	7	1,444	0.48%
2023/02/16	2	61.25	3	62.20	62.00	-1	1,457	-0.07%
2023/02/13	1	60.80	0	0.00	60.40	1	1,522	0.07%
2023/02/10	0	0.00	3	61.30	61.00	-3	1,549	-0.19%
2023/02/07	2	62.35	0	0.00	61.50	2	1,562	0.13%
2023/02/03	1	61.20	1	60.90	60.80	0	1,539	0.00%
2023/01/31	13	60.70	4	60.90	60.80	9	1,556	0.58%
2023/01/17	0	0.00	28	57.10	57.40	-28	1,537	-1.82%
2023/01/10	3	58.60	0	0.00	58.90	3	1,891	0.16%
2023/01/03	5	57.60	0	0.00	57.70	5	2,310	0.22%
2022/12/30	0	0.00	1	57.90	57.50	-1	2,359	-0.04%
2022/12/29	1	56.90	0	0.00	57.30	1	2,461	0.04%
2022/12/28	5	58.00	0.7	58.20	57.70	4.3	2,615	0.16%
2022/12/26	0	0.00	0.3	58.80	58.70	-0.3	2,662	-0.01%
2022/12/20	1.5	59.53	0	0.00	58.20	1.5	2,731	0.06%
2022/12/15	0.2	61.20	0	0.00	60.90	0.2	2,747	0.01%
2022/12/14	0.1	61.10	0	0.00	61.30	0.1	2,748	0.00%
2022/12/13	0	0.00	5	60.90	60.30	-5	2,746	-0.18%
2022/12/09	7	61.04	17	61.43	60.90	-10	2,751	-0.36%
2022/12/08	0	0.00	1	62.60	62.00	-1	2,743	-0.04%
2022/12/07	0	0.00	2	62.70	61.90	-2	2,730	-0.07%
2022/12/06	0	0.00	2	64.30	63.70	-2	2,716	-0.07%
2022/12/05	17	65.26	6	65.25	65.00	11	2,693	0.41%
2022/12/02	15	64.65	17	65.43	64.60	-2	2,615	-0.08%
2022/11/30	2	59.95	2	60.30	59.80	0	2,338	0.00%
2022/11/29	0.2	58.89	1	59.00	59.60	-0.8	2,363	-0.03%
2022/11/24	0	0.00	2	58.25	58.30	-2	2,486	-0.08%
2022/11/23	11	57.80	1	58.20	57.70	10	2,497	0.40%
2022/11/22	2	57.65	1	57.70	57.60	1	2,541	0.04%
2022/11/21	11	57.95	1	57.80	57.80	10	2,580	0.39%
2022/11/18	3	61.07	2	60.30	60.20	1	2,545	0.04%
2022/11/17	0	0.00	3	61.37	61.40	-3	2,534	-0.12%
2022/11/16	2	61.15	6	60.30	60.40	-4	2,519	-0.16%
2022/11/15	10	61.16	2	61.35	61.20	8	2,518	0.32%
2022/11/14	0	0.00	2	61.20	61.20	-2	2,522	-0.08%
2022/11/11	8	60.84	1	60.20	60.20	7	2,513	0.28%
2022/11/10	1	61.10	1	60.90	60.60	0	2,497	0.00%
2022/11/09	4	60.98	6	61.32	60.70	-2	2,498	-0.08%
2022/11/08	13	60.83	10	61.19	60.60	3	2,481	0.12%
2022/11/07	12	60.48	8	60.78	60.70	4	2,465	0.16%
2022/11/04	1	59.80	3	60.23	60.30	-2	2,498	-0.08%
2022/11/03	4	59.48	6	59.73	59.80	-2	2,501	-0.08%
2022/11/02	0	0.00	1	60.10	60.00	-1	2,527	-0.04%
2022/10/31	3	59.37	2	58.90	58.90	1	2,540	0.04%
2022/10/28	5	59.38	4	59.18	58.80	1	2,577	0.04%
2022/10/27	8	59.38	5	59.78	60.40	3	2,593	0.12%
2022/10/26	3	58.67	2	57.80	57.80	1	2,621	0.04%
2022/10/25	3	60.37	3	59.70	59.50	0	2,630	0.00%
2022/10/24	15	61.63	3	61.40	60.40	12	2,673	0.45%
2022/10/21	9	59.58	12	59.91	60.40	-3	2,662	-0.11%
2022/10/20	13	59.47	25	59.36	59.50	-12	2,674	-0.45%
2022/10/19	11	62.15	10	61.61	61.00	1	2,741	0.04%
2022/10/18	9	65.13	4	63.23	63.00	5	2,882	0.17%
2022/10/17	1	62.60	7	63.91	65.50	-6	2,872	-0.21%
2022/10/14	5	63.38	3	63.07	63.80	2	2,784	0.07%
2022/10/13	9	61.36	1	59.70	59.80	8	2,724	0.29%
2022/10/12	7	62.34	4	62.33	63.30	3	2,674	0.11%
2022/10/11	1	63.50	1	64.20	63.70	0	2,671	0.00%
2022/10/07	0	0.00	22	65.10	65.40	-22	2,647	-0.83%
2022/10/06	43	64.24	26	64.62	64.50	17	2,632	0.65%
2022/10/05	22	62.29	20	64.70	63.30	2	2,561	0.08%
2022/10/04	10	58.80	11	60.32	61.80	-1	2,425	-0.04%
2022/10/03	1	59.40	0	0.00	58.50	1	2,422	0.04%
2022/09/30	6	58.32	4	58.50	60.20	2	2,428	0.08%
2022/09/28	0	0.00	5	56.60	56.20	-5	2,390	-0.21%
2022/09/26	1	57.00	0	0.00	56.50	1	2,389	0.04%
2022/09/22	3	60.70	1	61.70	61.70	2	2,442	0.08%
2022/09/16	1	62.60	1	62.20	62.30	0	2,643	0.00%
2022/09/15	3	63.83	3	63.30	63.20	0	2,642	0.00%
2022/09/14	2	63.45	2	64.20	64.30	0	2,635	0.00%
2022/09/13	0	0.00	2	64.80	64.60	-2	2,640	-0.08%
2022/09/12	0	0.00	3	64.67	64.10	-3	2,644	-0.11%
2022/09/08	7	63.60	54	63.15	64.20	-47	2,648	-1.77%
2022/09/07	48	61.98	0	0.00	61.80	48	2,624	1.83%
2022/09/05	1	62.10	0	0.00	61.70	1	2,630	0.04%
2022/09/02	3	64.23	2	64.60	63.50	1	2,610	0.04%
2022/09/01	3	63.47	4	64.18	63.40	-1	2,615	-0.04%
2022/08/31	2	61.90	1	62.30	63.00	1	2,545	0.04%
2022/08/30	2	62.60	1	62.90	62.60	1	2,556	0.04%
2022/08/29	11	63.71	1	62.60	62.60	10	2,551	0.39%
2022/08/26	9	67.62	5	67.32	66.60	4	2,521	0.16%
2022/08/25	0	0.00	6	68.28	69.00	-6	2,506	-0.24%
2022/08/24	2	68.00	0	0.00	67.30	2	2,589	0.08%
2022/08/23	4	67.55	1	67.60	67.50	3	2,738	0.11%
2022/08/22	4	67.73	2	68.15	68.10	2	2,785	0.07%
2022/08/19	1	69.30	0	0.00	68.30	1	2,888	0.03%
2022/08/18	1	68.50	1	69.10	69.00	0	2,980	0.00%
2022/08/17	2	69.60	1	68.70	68.70	1	3,035	0.03%
2022/08/16	1	69.30	3	69.47	69.30	-2	3,029	-0.07%
2022/08/15	0	0.00	3	69.17	69.00	-3	3,033	-0.10%
2022/08/12	1	68.20	1	68.50	68.60	0	3,039	0.00%
2022/08/11	9	69.27	12	69.58	68.20	-3	3,030	-0.10%
2022/08/10	6	68.75	7	68.33	68.10	-1	2,982	-0.03%
2022/08/09	21	68.32	4	68.50	68.30	17	2,966	0.57%
2022/08/05	9	66.94	2	66.90	66.80	7	2,946	0.24%
2022/08/04	2	66.15	1	66.00	66.00	1	2,946	0.03%
2022/08/03	8	67.43	11	67.58	67.50	-3	2,905	-0.10%
2022/08/02	4	67.33	6	67.32	67.10	-2	2,879	-0.07%
2022/08/01	6	70.05	3	69.77	69.40	3	2,827	0.11%
2022/07/29	8	70.26	2	70.30	70.30	6	2,802	0.21%
2022/07/28	2	71.15	3	70.97	71.00	-1	2,767	-0.04%
2022/07/27	2	70.45	12	70.54	71.50	-10	2,773	-0.36%
2022/07/26	3	71.17	26	71.27	69.90	-23	2,721	-0.85%
2022/07/25	14	69.76	52	71.30	71.10	-38	2,612	-1.45%
2022/07/22	4	68.48	10	68.77	68.90	-6	2,404	-0.25%
2022/07/21	1	66.90	1	67.40	67.30	0	2,284	0.00%
2022/07/20	6	67.62	3	67.43	67.20	3	2,274	0.13%
2022/07/19	1	67.60	3	67.60	68.00	-2	2,266	-0.09%
2022/07/18	2	67.50	0	0.00	67.30	2	2,283	0.09%
2022/07/15	1	66.50	1	66.80	66.70	0	2,409	0.00%
2022/07/14	0	0.00	2	66.20	66.70	-2	2,564	-0.08%
2022/07/13	5	65.46	2	65.20	65.40	3	2,550	0.12%
2022/07/12	5	63.72	9	63.56	63.60	-4	2,518	-0.16%
2022/07/11	17	64.18	16	64.17	64.40	1	2,492	0.04%
2022/07/08	21	62.79	13	63.09	62.70	8	2,457	0.33%
2022/07/07	0	0.00	1	61.40	61.30	-1	2,429	-0.04%
2022/07/04	1	59.20	2	59.00	58.70	-1	2,403	-0.04%
2022/07/01	1	64.80	0	0.00	59.90	1	2,382	0.04%
2022/06/30	1	66.80	28	66.45	64.90	-27	2,337	-1.16%
2022/06/29	30	67.83	3	67.10	67.90	27	2,294	1.18%
2022/06/28	4	66.73	4	66.95	67.30	0	2,241	0.00%
2022/06/27	2	66.55	2	66.45	66.80	0	2,210	0.00%
2022/06/24	2	64.90	2	64.90	65.50	0	2,147	0.00%
2022/06/23	1	61.50	3	62.23	62.30	-2	2,099	-0.10%
2022/06/21	0	0.00	4	61.80	63.40	-4	2,093	-0.19%
2022/06/20	4	60.70	5	61.90	60.70	-1	2,084	-0.05%
2022/06/17	5	65.00	5	65.30	63.90	0	2,061	0.00%
2022/06/15	0	0.00	3	66.00	65.30	-3	2,027	-0.15%
2022/06/14	1	65.30	1	65.90	66.30	0	2,017	0.00%
2022/06/13	2	65.35	2	66.05	65.60	0	1,995	0.00%
2022/06/10	10	66.63	2	66.60	66.70	8	1,974	0.41%
2022/06/09	0	0.00	3	66.17	66.40	-3	1,944	-0.15%
2022/06/08	3	66.57	5	66.92	65.60	-2	1,922	-0.10%
2022/06/07	2	65.55	3	65.77	66.10	-1	1,879	-0.05%
2022/06/06	4	65.48	10	65.13	65.50	-6	1,869	-0.32%
2022/06/02	10	66.20	7	65.73	66.10	3	1,854	0.16%
2022/06/01	14	66.59	34	66.64	66.00	-20	1,832	-1.09%
2022/05/31	35	66.41	20	66.76	67.00	15	1,741	0.86%
2022/05/30	2	64.45	8	63.98	64.80	-6	1,587	-0.38%
2022/05/27	19	65.25	18	64.97	64.40	1	1,533	0.07%
2022/05/26	3	63.80	22	63.19	62.90	-19	1,410	-1.35%
2022/05/25	7	61.27	4	62.33	62.20	3	1,310	0.23%
2022/05/24	1	60.90	1	59.70	59.70	0	1,257	0.00%
2022/05/23	1	60.80	1	61.09	60.70	0	1,249	0.00%
2022/05/20	1	59.00	2	60.85	60.40	-1	1,229	-0.08%
2022/05/16	1	57.50	0	0.00	57.30	1	1,199	0.08%
2022/05/13	15	58.49	17	58.89	58.40	-2	1,189	-0.17%
2022/05/12	2	58.80	6	58.22	57.10	-4	1,177	-0.34%
2022/05/11	0	0.00	1	58.40	57.90	-1	1,161	-0.09%
2022/05/10	1	57.70	3	57.90	58.40	-2	1,160	-0.17%
2022/05/09	1	59.90	0	0.00	58.00	1	1,156	0.09%
2022/05/06	2	60.05	1	60.40	61.10	1	1,145	0.09%
2022/05/05	10	61.20	0	62.40	60.80	10	1,137	0.88%
2022/05/04	15.1	61.87	17	62.16	61.50	-2	1,119	-0.17%
2022/05/03	1	57.70	1	57.90	58.10	0	1,073	0.00%
2022/04/29	1	57.80	1	58.00	58.10	0	1,078	0.00%
2022/04/28	1	57.70	1	57.10	57.10	0	1,079	0.00%
2022/04/27	1	57.20	0	0.00	57.40	1	1,074	0.09%
2022/04/25	3	60.93	1	60.10	60.10	2	1,049	0.19%
2022/04/22	15	65.38	3	64.87	63.60	12	1,020	1.18%
2022/04/21	24	67.31	37	67.52	64.20	-13	976	-1.33%
2022/04/20	36	65.61	6	65.02	66.40	30	780	3.84%
2022/04/19	0	0.00	1	61.00	61.40	-1	619	-0.16%
2022/04/07	1	59.00	0	0.00	58.70	1	828	0.12%
2022/04/06	0	0.00	1	59.90	60.40	-1	832	-0.12%
2022/03/28	0	0.00	0.1	57.50	58.90	-0.1	984	-0.01%
2022/03/24	1	59.20	1	59.60	59.20	0	982	0.00%
2022/03/22	2	58.25	1	58.00	58.00	1	1,002	0.10%
2022/03/21	0.1	58.40	0	0.00	58.10	0.1	1,011	0.01%
2022/03/18	0	0.00	1	56.80	57.90	-1	1,023	-0.10%
2022/03/17	0	0.00	1	56.50	57.70	-1	1,036	-0.10%
2022/03/15	0	0.00	7	55.70	55.60	-7	1,058	-0.66%
2022/03/09	0	0.00	3	55.70	56.00	-3	1,111	-0.27%
2022/03/07	10	56.60	0	0.00	57.30	10	1,174	0.85%
2022/03/04	0	0.00	15	60.00	59.40	-15	1,203	-1.25%
2022/02/25	1	58.60	0	0.00	59.10	1	1,334	0.07%
2022/02/22	1	61.00	0	0.00	60.50	1	1,553	0.06%
2022/02/15	0	0.00	10	61.60	61.10	-10	2,728	-0.37%
2022/02/10	0	0.00	9	62.21	62.20	-9	2,796	-0.32%
2022/02/09	1	62.40	0	0.00	62.80	1	2,825	0.04%
2022/01/26	10	59.50	10	59.80	59.50	0	2,915	0.00%
2022/01/25	2	60.00	0	0.00	59.80	2	3,128	0.06%
2022/01/21	4	61.20	1	61.20	60.80	3	3,352	0.09%
2022/01/14	1	61.70	3	60.77	61.00	-2	3,712	-0.05%
2022/01/12	3	62.77	0	0.00	62.00	3	3,782	0.08%
2022/01/11	4	64.00	1	63.60	63.80	3	3,831	0.08%
2022/01/10	2	64.80	1	64.60	64.60	1	4,010	0.02%
2022/01/07	15	65.87	4	65.58	65.50	11	4,232	0.26%
2022/01/06	1	68.00	4	68.00	67.10	-3	4,277	-0.07%
2022/01/05	13	68.30	12	69.18	68.50	1	4,366	0.02%
2022/01/04	1	67.40	2	67.15	66.80	-1	4,389	-0.02%
2021/12/30	1	66.60	0	0.00	66.70	1	4,745	0.02%
2021/12/29	1	67.70	1	67.10	67.20	0	4,945	0.00%
2021/12/27	1	68.80	3	68.97	68.40	-2	5,071	-0.04%
2021/12/24	7	68.24	11	67.55	68.20	-4	5,251	-0.08%
2021/12/23	1	65.70	1	65.30	65.40	0	5,201	0.00%
2021/12/22	0	0.00	2	65.35	65.10	-2	5,221	-0.04%
2021/12/21	0	0.00	1	64.30	64.40	-1	5,253	-0.02%
2021/12/17	2	64.35	0	0.00	63.90	2	5,465	0.04%
2021/12/16	3	65.37	2	66.20	65.00	1	5,455	0.02%
2021/12/15	1	64.80	1	65.20	65.10	0	5,470	0.00%
2021/12/14	12	65.40	0	0.00	65.10	12	5,514	0.22%
2021/12/13	2	66.50	4	66.78	66.60	-2	5,739	-0.03%
2021/12/10	0	0.00	11	66.99	66.80	-11	5,878	-0.19%
2021/12/09	4	67.63	1	66.80	66.80	3	5,875	0.05%
2021/12/08	3	68.27	2	68.35	67.80	1	5,855	0.02%
2021/12/07	3	68.40	6	68.62	67.90	-3	5,843	-0.05%
2021/12/06	5	67.70	2	68.55	68.40	3	5,833	0.05%
2021/12/03	2	67.95	8	67.96	68.00	-6	5,828	-0.10%
2021/12/02	8	68.75	6	68.48	67.60	2	5,826	0.03%
2021/12/01	4	68.00	2	68.65	69.10	2	5,784	0.03%
2021/11/30	2	68.70	4	69.30	68.70	-2	5,768	-0.03%
2021/11/29	4	67.50	4	68.25	67.70	0	5,741	0.00%
2021/11/26	2	68.05	1	67.40	67.20	1	5,718	0.02%
2021/11/25	2	69.50	1	69.00	69.00	1	5,688	0.02%
2021/11/24	1	68.80	2	70.10	70.40	-1	5,667	-0.02%
2021/11/23	5	70.22	10	69.28	68.80	-5	5,650	-0.09%
2021/11/22	7	72.03	2	70.95	70.80	5	5,624	0.09%
2021/11/19	32	72.52	9	72.71	71.70	23	5,571	0.41%
2021/11/18	38	74.69	89	74.47	73.50	-51	5,480	-0.93%
2021/11/17	100.2	73.97	110	73.14	73.90	-9.8	5,231	-0.19%	大賣/
2021/11/16	17	70.14	2	70.40	70.00	15	4,911	0.31%
2021/11/15	50	69.33	43	69.61	70.00	7	4,757	0.15%
2021/11/12	2	65.75	4	66.05	67.00	-2	4,439	-0.05%
2021/11/11	2	65.30	5	64.56	64.50	-3	4,398	-0.07%
2021/11/10	2	64.90	1	64.90	64.60	1	4,415	0.02%
2021/11/09	2	64.75	2	65.05	65.20	0	4,405	0.00%
2021/11/08	4	65.20	2	64.90	64.60	2	4,389	0.05%
2021/11/05	3	67.00	6	65.90	66.00	-3	4,390	-0.07%
2021/11/04	1	67.10	3	67.47	67.20	-2	4,368	-0.05%
2021/11/03	1	67.30	1	67.20	67.30	0	4,372	0.00%
2021/11/02	23	71.09	36	70.57	67.40	-13	4,399	-0.30%
2021/11/01	45	70.24	19	70.04	70.60	26	4,228	0.61%
2021/10/29	18	67.41	17	66.80	66.70	1	4,131	0.02%
2021/10/28	7	67.31	6	67.18	66.20	1	4,087	0.02%
2021/10/27	1	66.00	2	66.40	66.50	-1	4,053	-0.02%
2021/10/26	12	67.78	3	67.83	66.50	9	4,041	0.22%
2021/10/25	20	67.81	29	68.22	68.70	-9	3,966	-0.23%
2021/10/22	4	65.28	2.4	65.03	65.30	1.6	3,865	0.04%
2021/10/21	5	65.80	5	64.84	64.40	0	4,042	0.00%
2021/10/20	1	64.50	6	64.38	64.10	-5	4,361	-0.11%
2021/10/19	1	65.00	18	64.72	64.60	-17	4,334	-0.39%
2021/10/18	24	66.88	12	68.32	64.50	12	4,283	0.28%
2021/10/15	49	68.40	16	68.72	69.50	33	4,124	0.80%
2021/10/14	12	65.73	13	64.94	66.50	-1	3,921	-0.03%
2021/10/13	12	64.23	5	64.46	65.50	7	3,863	0.18%
2021/10/12	16	67.08	4	66.63	66.50	12	3,764	0.32%
2021/10/08	27	67.02	50	67.66	67.60	-23	3,650	-0.63%
2021/10/07	4	63.93	7	64.51	63.70	-3	3,402	-0.09%
2021/10/06	4	64.03	28	63.80	63.30	-24	3,462	-0.69%
2021/10/05	36	61.28	11	61.74	62.50	25	3,383	0.74%
2021/10/04	1	63.50	1	62.90	61.50	0	3,345	0.00%
2021/10/01	49	62.95	39	62.53	61.90	10	3,282	0.30%
2021/09/30	3	61.33	0	0.00	61.40	3	3,075	0.10%
2021/09/27	24	62.10	20	62.19	62.00	4	3,172	0.13%
2021/09/24	4	60.00	5	59.64	59.50	-1	3,086	-0.03%
2021/09/23	2	56.95	1	56.70	57.00	1	3,085	0.03%
2021/09/22	1	57.00	1	57.30	56.40	0	3,135	0.00%
2021/09/17	4	58.00	2	58.50	58.90	2	3,209	0.06%
2021/09/16	9	59.50	3	58.93	58.50	6	3,315	0.18%
2021/09/15	4	59.28	9	59.51	60.10	-5	3,365	-0.15%
2021/09/10	1	55.90	0	0.00	56.40	1	4,303	0.02%
2021/09/08	1	55.30	0	0.00	54.60	1	4,722	0.02%
2021/09/07	0	0.00	1	56.30	56.30	-1	4,844	-0.02%
2021/09/03	5	58.60	0	0.00	58.60	5	4,859	0.10%
2021/09/02	3	59.00	0	0.00	58.20	3	4,863	0.06%
2021/09/01	2	59.35	2	59.25	59.40	0	4,861	0.00%
2021/08/31	0.1	58.40	0	0.00	58.20	0.1	4,848	0.00%
2021/08/26	1	58.10	1	59.10	58.90	0	4,845	0.00%
2021/08/25	1	57.80	2	58.15	57.90	-1	4,844	-0.02%
2021/08/24	2	59.45	1	58.70	58.60	1	4,874	0.02%
2021/08/23	0	0.00	1	58.80	58.80	-1	4,883	-0.02%
2021/08/19	1	59.10	0	0.00	57.00	1	4,898	0.02%
2021/08/17	12	57.97	24	57.91	57.40	-12	4,972	-0.24%
2021/08/16	5	60.70	0	0.00	60.20	5	4,981	0.10%
2021/08/13	1	64.00	0	0.00	63.70	1	4,978	0.02%
2021/08/12	1	66.10	0	0.00	65.90	1	4,979	0.02%
2021/08/11	2	65.75	1	65.90	65.40	1	4,998	0.02%
2021/08/10	1	66.50	1	66.80	66.50	0	5,034	0.00%
2021/08/09	1	68.70	0	0.00	67.30	1	5,082	0.02%
2021/08/06	1	69.30	4	69.40	69.10	-3	5,092	-0.06%
2021/08/05	28	69.78	15	69.52	69.30	13	5,084	0.26%
2021/08/04	11	69.85	17	70.01	69.50	-6	5,132	-0.12%
2021/08/03	1	67.90	1	67.40	67.10	0	5,099	0.00%
2021/07/30	1	67.80	3	66.77	66.50	-2	5,233	-0.04%
2021/07/29	1	66.30	1	67.20	67.20	0	5,266	0.00%
2021/07/28	9	67.06	9	66.81	66.50	0	5,294	0.00%
2021/07/27	25	71.42	2	69.90	69.40	23	5,300	0.43%
2021/07/26	17	70.73	29	73.13	73.70	-12	5,144	-0.23%
2021/07/22	1	67.50	1	66.70	66.30	0	4,830	0.00%
2021/07/21	1	66.90	4	64.85	64.80	-3	4,873	-0.06%
2021/07/20	11	66.86	12	67.39	66.10	-1	4,877	-0.02%
2021/07/19	1	68.40	1	68.10	68.10	0	4,904	0.00%
2021/07/16	3	69.10	4	69.78	68.90	-1	4,973	-0.02%
2021/07/15	5	69.38	4	69.78	69.30	1	4,995	0.02%
2021/07/14	7	68.03	1	67.70	67.70	6	4,990	0.12%
2021/07/13	41	71.26	6	70.32	69.20	35	4,981	0.70%
2021/07/12	10	70.70	11	71.72	71.50	-1	4,888	-0.02%
2021/07/09	4	68.48	1	68.10	68.00	3	4,792	0.06%
2021/07/08	5	69.54	1	69.10	69.10	4	4,863	0.08%
2021/07/07	2	68.95	1	68.30	68.30	1	4,908	0.02%
2021/07/06	4	69.05	1	68.60	68.60	3	4,980	0.06%
2021/07/05	9	68.40	18	69.27	70.60	-9	5,019	-0.18%
2021/07/02	1	68.30	1	68.10	68.00	0	5,006	0.00%
2021/07/01	12	67.73	0	0.00	66.80	12	5,158	0.23%
2021/06/30	8	69.80	3	70.97	69.40	5	5,188	0.10%
2021/06/29	4	70.18	9	68.94	68.90	-5	5,249	-0.10%
2021/06/28	9	70.23	8	70.59	70.90	1	5,369	0.02%
2021/06/25	27	72.03	19	70.53	70.30	8	5,821	0.14%
2021/06/24	72	74.58	78	74.08	73.00	-6	5,859	-0.10%
2021/06/23	58	73.08	59	73.53	74.00	-1	5,857	-0.02%
2021/06/22	35	70.49	17	70.09	71.00	18	6,075	0.30%
2021/06/21	55	72.65	44	72.04	71.10	11	6,435	0.17%
2021/06/18	21	67.33	33	66.90	68.40	-12	7,143	-0.17%
2021/06/17	16	61.46	6	63.00	62.20	10	7,073	0.14%
2021/06/16	7	62.41	5	62.04	62.70	2	7,087	0.03%
2021/06/15	0	0.00	1	60.90	60.80	-1	7,296	-0.01%
2021/06/11	0	0.00	3	60.90	60.40	-3	8,110	-0.04%
2021/06/10	0	0.00	3	60.30	59.70	-3	8,179	-0.04%
2021/06/08	0	0.00	2	60.10	59.90	-2	8,390	-0.02%
2021/06/03	6	60.40	1	60.30	60.80	5	8,839	0.06%
2021/06/02	2	60.85	16	60.19	59.90	-14	9,644	-0.15%
2021/06/01	4	62.03	7	62.73	61.50	-3	10,111	-0.03%
2021/05/31	2	61.55	5	61.62	61.20	-3	10,848	-0.03%
2021/05/28	3	60.20	1	60.50	60.40	2	10,980	0.02%
2021/05/26	6	59.95	0	0.00	59.40	6	11,075	0.05%
2021/05/25	11	61.13	9	61.18	60.80	2	11,353	0.02%
2021/05/24	1	58.00	1	59.90	59.70	0	11,403	0.00%
2021/05/21	16	57.52	16	57.73	58.20	0	11,482	0.00%
2021/05/20	1	56.40	4	56.38	55.80	-3	11,667	-0.03%
2021/05/19	9	55.18	38	56.22	56.30	-29	11,792	-0.25%
2021/05/18	1	55.60	3	55.17	56.50	-2	11,845	-0.02%
2021/05/17	20	52.89	25	54.07	52.40	-5	11,907	-0.04%
2021/05/14	20	56.36	14	58.16	54.70	6	11,909	0.05%
2021/05/13	0	0.00	7	56.89	56.60	-7	11,958	-0.06%
2021/05/12	27	56.70	30	56.35	55.10	-3	12,073	-0.02%
2021/05/11	38	59.71	12	60.88	58.40	26	12,131	0.21%
2021/05/10	8	63.48	0	0.00	62.60	8	12,227	0.07%
2021/05/07	54	63.79	51	64.28	66.20	3	12,476	0.02%
2021/05/06	10	60.00	17	60.68	60.70	-7	13,114	-0.05%
2021/05/05	19	59.98	38	61.49	59.50	-19	13,544	-0.14%
2021/05/04	50	60.87	34	60.89	60.10	16	13,604	0.12%
2021/05/03	11	62.94	0	0.00	62.60	11	13,622	0.08%
2021/04/29	1	66.80	1	66.80	66.50	0	13,715	0.00%
2021/04/28	6	68.38	11	67.68	67.50	-5	13,853	-0.04%
2021/04/27	16	70.00	10	69.28	69.10	6	14,034	0.04%
2021/04/26	1	68.60	1	68.10	68.10	0	14,185	0.00%
2021/04/23	11	67.52	10	67.30	68.20	1	14,329	0.01%
2021/04/22	7	70.56	13	68.75	67.10	-6	14,830	-0.04%
2021/04/21	4	71.53	6	71.53	71.20	-2	15,180	-0.01%
2021/04/20	7	71.84	11	72.55	72.80	-4	15,347	-0.03%
2021/04/19	5	71.82	6	71.57	71.40	-1	15,498	-0.01%
2021/04/16	8	73.38	3	74.00	72.60	5	15,749	0.03%
2021/04/15	0	0.00	4	73.10	73.30	-4	16,003	-0.02%
2021/04/14	10	72.35	7	73.79	71.70	3	16,283	0.02%
2021/04/13	16	76.16	4	74.75	73.10	12	16,680	0.07%
2021/04/12	7	75.59	0	0.00	75.00	7	17,372	0.04%
2021/04/09	13	76.04	1	75.70	75.70	12	17,830	0.07%
2021/04/08	33	77.92	37	77.85	77.00	-4	18,292	-0.02%
2021/04/07	11	78.41	44	78.43	77.50	-33	18,380	-0.18%
2021/04/06	7	76.64	7	76.40	76.40	0	18,463	0.00%
2021/04/01	13	77.10	24	76.65	76.30	-11	18,834	-0.06%
2021/03/31	38	78.03	226	78.52	77.00	-188	19,262	-0.98%	大賣/鉅額交易
2021/03/30	128	81.33	667	80.21	79.50	-539	19,557	-2.76%	大買/大賣/鉅額交易
2021/03/29	96	77.56	97	76.98	78.30	-1	19,587	-0.01%
2021/03/26	26	77.19	15	77.74	76.50	11	19,490	0.06%
2021/03/25	94	77.69	93	78.09	78.00	1	19,251	0.01%
2021/03/24	162	77.90	141	77.72	77.00	21	18,734	0.11%	大買/大賣/
2021/03/23	569	78.81	63	78.13	78.00	506	18,165	2.79%	大買/鉅額交易
2021/03/22	62	73.10	17	72.76	74.00	45	16,948	0.27%
2021/03/19	31	71.02	36	70.89	70.70	-5	16,741	-0.03%
2021/03/18	19	72.12	19	71.81	71.30	0	16,655	0.00%
2021/03/17	185	73.92	106	71.59	71.10	79	16,366	0.48%	大買/大賣/
2021/03/16	69	68.72	3	68.27	67.90	66	15,590	0.42%
2021/03/15	11	66.72	4	67.20	68.00	7	15,543	0.05%
2021/03/12	19	67.34	9	67.86	67.70	10	15,497	0.06%
2021/03/11	8	67.18	9	67.30	67.50	-1	15,453	-0.01%
2021/03/10	24	67.94	17	67.32	66.10	7	15,405	0.05%
2021/03/09	20	69.00	215	68.34	67.30	-195	15,345	-1.27%	大賣/鉅額交易
2021/03/08	54	72.31	64	71.91	70.20	-10	15,146	-0.07%
2021/03/05	17	68.73	33.1	69.85	70.70	-16.1	14,411	-0.11%
2021/03/04	264	70.25	59	69.65	68.00	205	13,956	1.47%	大買/鉅額交易
2021/03/03	19	65.53	20	67.03	67.50	-1	13,225	-0.01%
2021/03/02	6	66.00	5	65.20	63.10	1	13,138	0.01%
2021/02/26	3	66.33	10	66.38	65.60	-7	13,169	-0.05%
2021/02/25	22	68.62	13	69.74	67.10	9	13,171	0.07%
2021/02/24	8	66.85	3	68.47	66.00	5	12,911	0.04%
2021/02/23	7	67.61	8	67.83	67.10	-1	12,854	-0.01%
2021/02/22	7	67.67	19.1	68.40	67.50	-12.1	12,801	-0.09%
2021/02/19	3	65.23	6	65.10	66.20	-3	12,652	-0.02%
2021/02/18	9	63.46	6	63.22	63.90	3	12,594	0.02%
2021/02/17	4	62.30	6	62.02	63.10	-2	12,630	-0.02%
2021/02/05	2	62.70	1	62.80	62.90	1	12,609	0.01%
2021/02/04	9	63.91	7	63.74	63.50	2	12,598	0.02%
2021/02/03	9	64.84	6	65.03	64.20	3	12,648	0.02%
2021/02/02	15	64.03	33	63.38	65.40	-18	12,485	-0.14%
2021/02/01	24	62.41	28	62.34	61.90	-4	12,328	-0.03%
2021/01/29	30	67.33	15	66.48	63.90	15	12,183	0.12%
2021/01/28	66	70.04	56	69.96	68.50	10	11,869	0.08%
2021/01/27	45	66.60	100	66.74	70.10	-55	11,135	-0.49%
2021/01/26	48	64.82	61	65.10	63.80	-13	10,650	-0.12%
2021/01/25	67	65.12	11	64.50	64.40	56	10,538	0.53%
2021/01/22	50	65.42	40	65.86	66.60	10	10,441	0.10%
2021/01/21	11	64.81	19	64.43	64.60	-8	10,297	-0.08%
2021/01/20	65	67.55	44	67.60	65.20	21	10,127	0.21%
2021/01/19	16	68.56	55	68.84	67.70	-39	9,915	-0.39%
2021/01/18	63	67.71	36	68.17	67.60	27	9,698	0.28%
2021/01/15	66	70.33	83	70.08	68.10	-17	9,516	-0.18%
2021/01/14	62	68.24	67	68.87	71.60	-5	8,951	-0.06%
2021/01/13	27	66.16	15	65.71	65.10	12	8,516	0.14%
2021/01/12	30	68.78	16	67.79	67.00	14	8,306	0.17%
2021/01/11	41	70.26	73	70.41	70.80	-32	8,128	-0.39%
2021/01/08	71	69.37	39	69.64	67.50	32	7,910	0.40%
2021/01/07	28	70.89	21	71.24	70.00	7	7,645	0.09%
2021/01/06	54	70.15	49	70.06	69.60	5	7,349	0.07%
2021/01/05	37	72.40	39	72.50	69.60	-2	6,856	-0.03%
2021/01/04	30	66.49	40	66.14	69.60	-10	6,110	-0.16%
2020/12/31	47	61.13	100	60.55	63.30	-53	5,590	-0.95%
2020/12/30	71	58.60	82	59.26	57.60	-11	5,045	-0.22%
2020/12/29	90	58.78	30	59.52	57.80	60	4,865	1.23%
2020/12/28	38	59.90	61	60.50	60.50	-23	4,583	-0.50%
2020/12/25	17	56.88	66	57.71	59.00	-49	4,113	-1.19%
2020/12/24	71	54.13	128	54.77	54.00	-57	3,553	-1.60%	大賣/
2020/12/23	131	49.89	115	50.91	51.30	16	3,077	0.52%	大買/大賣/
2020/12/22	4	47.46	5	49.25	49.25	-1	2,499	-0.04%
2020/12/21	1	45.10	30	45.02	44.80	-29	2,406	-1.20%
2020/12/18	23	43.92	0	0.00	43.35	23	2,356	0.98%
2020/12/17	17	44.04	10	44.55	44.50	7	2,334	0.30%
2020/12/16	0	0.00	7	44.00	43.70	-7	2,316	-0.30%
2020/12/15	18	43.20	6	42.65	42.50	12	2,299	0.52%
2020/12/14	31	44.02	23	44.50	44.40	8	2,299	0.35%
2020/12/11	10	44.08	1	44.50	43.40	9	2,262	0.40%
2020/12/10	16	44.18	11	43.91	43.85	5	2,209	0.23%
2020/12/09	10	45.30	1	45.40	44.85	9	2,166	0.42%
2020/12/08	1	44.85	0	0.00	44.50	1	2,126	0.05%
2020/12/07	5	43.95	30	44.69	45.40	-25	2,073	-1.21%
2020/12/04	5	43.50	0	0.00	43.50	5	1,993	0.25%
2020/12/03	15	43.72	17	43.83	43.55	-2	1,962	-0.10%
2020/12/02	0	0.00	6	43.26	43.70	-6	1,941	-0.31%
2020/12/01	4	42.43	7	43.00	43.15	-3	1,899	-0.16%
2020/11/27	13	41.87	3	42.10	41.85	10	1,813	0.55%
2020/11/26	1	41.90	10	42.10	42.30	-9	1,766	-0.51%
2020/11/25	0	0.00	2	41.40	40.95	-2	1,697	-0.12%
2020/11/24	0	0.00	8	40.31	40.30	-8	1,588	-0.50%
2020/11/23	5	39.82	11	39.70	39.80	-6	1,510	-0.40%
2020/11/20	10	40.05	0	0.00	40.45	10	1,457	0.69%
2020/11/18	3	39.13	0	0.00	39.15	3	1,325	0.23%
2020/11/17	6	39.00	13	38.82	38.75	-7	1,254	-0.56%
2020/11/16	8	38.73	0	0.00	38.85	8	1,186	0.67%
2020/11/12	1	36.75	60	36.56	36.30	-59	971	-6.07%
2020/11/11	58	36.05	77	35.51	37.00	-19	917	-2.07%
2020/11/10	4	33.95	18	34.45	34.05	-14	778	-1.80%
2020/11/09	15	34.15	0	0.00	34.15	15	789	1.90%
2020/11/05	8	33.75	0	0.00	33.75	8	797	1.00%
2020/11/04	3	33.75	0	0.00	33.65	3	816	0.37%
2020/10/29	3	33.85	5	33.70	33.90	-2	938	-0.21%
2020/10/27	5	35.05	0	0.00	34.45	5	956	0.52%
2020/10/26	15	35.08	0	0.00	34.80	15	975	1.54%
2020/10/23	0	0.00	10	34.95	34.90	-10	992	-1.01%
2020/10/21	3	34.70	0	0.00	34.75	3	1,012	0.30%
2020/10/20	35	34.75	0	0.00	34.60	35	1,034	3.38%
2020/10/19	28	35.05	14	35.61	35.00	14	1,040	1.35%
2020/10/16	81	35.60	90	36.29	34.90	-9	1,070	-0.84%
2020/10/15	12	35.30	49	35.91	35.60	-37	1,013	-3.65%
2020/10/14	25	35.22	40	35.60	35.55	-15	997	-1.50%
2020/10/13	37	34.83	0	0.00	34.75	37	978	3.78%
2020/10/12	49	34.98	0	0.00	35.10	49	977	5.01%
2020/10/08	111	34.81	98	35.08	35.50	13	952	1.37%	大買/
2020/10/07	0	0.00	23	34.04	34.20	-23	923	-2.49%
2020/10/06	27	33.89	0	0.00	33.85	27	927	2.91%
2020/10/05	0	0.00	2	33.60	33.45	-2	946	-0.21%
2020/09/30	0	0.00	15	33.56	33.55	-15	987	-1.52%
2020/09/29	0	0.00	35	33.44	33.45	-35	1,105	-3.17%
2020/09/24	5	34.35	0	0.00	33.75	5	1,173	0.43%
2020/09/23	10	35.00	0	0.00	34.65	10	1,206	0.83%
2020/09/22	35	35.06	0	0.00	34.95	35	1,219	2.87%
2020/09/21	30	35.38	15	35.68	35.60	15	1,216	1.23%
2020/09/18	0	0.00	2	35.88	35.75	-2	1,209	-0.17%
2020/09/17	1	35.75	132	35.44	35.75	-131	1,194	-10.97%	大賣/鉅額交易
2020/09/16	55	34.60	0	0.00	34.55	55	1,155	4.76%
2020/09/15	61	34.81	34	35.36	34.80	27	1,154	2.34%
2020/09/14	0	0.00	90	34.88	34.90	-90	1,151	-7.82%
2020/09/11	48	34.07	2	34.15	33.95	46	1,142	4.02%
2020/09/10	40	34.77	42	35.40	34.70	-2	1,136	-0.18%
2020/09/08	70	34.97	0	0.00	35.05	70	1,129	6.20%
2020/09/07	46	35.35	100	35.55	35.05	-54	1,129	-4.78%
2020/09/04	68	34.81	68	35.12	35.05	0	1,089	0.00%
2020/09/03	0	0.00	150	35.20	35.60	-150	1,071	-14.00%	大賣/鉅額交易
2020/09/02	25	34.08	0	0.00	34.15	25	1,048	2.38%
2020/09/01	45	34.22	15	34.83	34.30	30	1,057	2.84%
2020/08/31	31	34.31	172	34.37	34.30	-141	1,064	-13.24%	大賣/鉅額交易
2020/08/27	15	33.55	0	0.00	33.40	15	1,149	1.31%
2020/08/26	23	33.61	0	0.00	33.30	23	1,169	1.97%
2020/08/25	90	33.58	0	0.00	33.50	90	1,171	7.68%
2020/08/18	27	34.71	0	0.00	34.45	27	1,184	2.28%
2020/08/14	5	34.15	5	34.60	34.55	0	1,193	0.00%
2020/08/13	1	35.10	1	35.30	34.95	0	1,196	0.00%
2020/08/12	10	35.00	0	0.00	35.35	10	1,192	0.84%
2020/08/10	33	35.20	23	35.78	35.50	10	1,216	0.82%
2020/08/07	22	34.65	0	0.00	34.60	22	1,217	1.81%
2020/08/06	94	35.46	86	35.85	35.50	8	1,216	0.66%
2020/08/05	0	0.00	150	35.31	35.65	-150	1,206	-12.44%	大賣/鉅額交易
2020/08/04	17	33.45	59	34.02	33.90	-42	1,201	-3.50%
2020/08/03	25	33.40	0	0.00	33.20	25	1,197	2.09%
2020/07/31	20	33.44	20	33.82	33.90	0	1,191	0.00%
2020/07/30	0	0.00	20	35.80	36.00	-20	1,176	-1.70%
2020/07/29	0	0.00	10	36.10	36.00	-10	1,155	-0.87%
2020/07/28	20	35.10	0	0.00	34.70	20	1,139	1.76%
2020/07/27	10	35.15	0	0.00	35.05	10	1,134	0.88%
2020/07/24	38	36.16	14	36.65	36.05	24	1,130	2.12%
2020/07/23	10	36.25	0	0.00	36.25	10	1,110	0.90%
2020/07/22	30	36.95	52	37.50	36.70	-22	1,101	-2.00%
2020/07/21	20	35.70	5	36.02	35.85	15	1,056	1.42%
2020/07/20	0	0.00	11	36.49	35.50	-11	1,047	-1.05%
2020/07/15	5	35.10	0	0.00	34.50	5	1,028	0.49%
2020/07/14	0	0.00	20	35.00	34.80	-20	1,029	-1.94%
2020/07/13	15	35.23	0	0.00	35.20	15	1,026	1.46%
2020/07/10	51	35.42	20	35.45	35.00	31	1,026	3.02%
2020/07/09	122	36.34	11.5	36.33	36.55	110.5	1,011	10.92%	大買/鉅額交易
2020/07/08	37	36.75	173	36.73	37.05	-136	973	-13.97%	大賣/鉅額交易
2020/07/07	19	34.15	149	34.89	35.40	-130	858	-15.14%	大賣/鉅額交易
2020/07/06	40	33.76	0	0.00	33.90	40	805	4.97%
2020/07/03	54	33.63	0	0.00	33.75	54	811	6.66%
2020/07/02	31	34.07	123	34.18	34.10	-92	805	-11.42%	大賣/
2020/07/01	8	32.71	50	33.47	33.65	-42	760	-5.52%
2020/06/29	10	32.23	5	32.20	32.00	5	744	0.67%
2020/06/24	65	32.66	0	0.00	32.65	65	742	8.76%
2020/06/22	0	0.00	9	32.52	32.70	-9	751	-1.20%
2020/06/19	10	32.40	10	32.51	32.30	0	755	0.00%
2020/06/18	9	32.08	0	0.00	32.30	9	756	1.19%
2020/06/17	3	32.10	0	0.00	32.15	3	760	0.39%
2020/06/15	5	31.74	0	0.00	31.50	5	785	0.64%
2020/06/12	9	31.79	0	0.00	32.00	9	795	1.13%
2020/06/09	90	33.34	7	33.60	33.10	83	821	10.11%
2020/06/08	135	33.05	0	0.00	32.85	135	821	16.44%	大買/鉅額交易
2020/06/05	76	33.50	0	0.00	33.65	76	810	9.38%
2020/06/04	40	33.84	136	34.07	33.90	-96	805	-11.92%	大賣/
2020/06/03	55	32.26	95	32.62	33.15	-40	753	-5.31%
2020/06/02	35	31.92	64	32.10	31.85	-29	716	-4.05%
2020/05/29	4	30.90	20	31.03	31.00	-16	690	-2.32%
2020/05/28	40	31.20	0	0.00	31.10	40	684	5.85%
2020/05/27	10	31.00	78	31.67	31.70	-68	675	-10.07%
2020/05/26	80	30.98	28	31.18	30.95	52	665	7.81%
2020/05/25	16	30.56	0	0.00	30.50	16	658	2.43%
2020/05/22	14	30.74	0	0.00	30.55	14	655	2.14%
2020/05/21	19	30.73	32	30.96	31.05	-13	649	-2.00%
2020/05/20	10	30.55	8	30.43	30.40	2	642	0.31%
2020/05/19	25	30.22	23	30.35	30.35	2	636	0.31%
2020/05/18	5	30.25	0	0.00	30.10	5	635	0.79%
2020/05/15	86	30.77	62	31.48	30.40	24	630	3.80%
2020/05/14	22	30.97	53	31.23	31.00	-31	605	-5.12%
2020/05/13	28	30.85	0	0.00	30.90	28	586	4.77%
2020/05/12	55	31.23	45	31.57	31.35	10	581	1.72%
2020/05/11	3	29.65	58	31.01	31.65	-55	524	-10.49%
2020/05/08	25	29.68	10	29.90	29.90	15	498	3.01%
2020/05/07	20	29.18	0	0.00	29.45	20	495	4.04%
2020/05/06	11	29.17	5	29.60	29.10	6	497	1.21%
2020/05/05	2	29.20	28	29.42	29.20	-26	507	-5.12%
2020/05/04	24	28.99	0	0.00	29.15	24	510	4.70%
2020/04/30	23	29.90	45	29.71	29.85	-22	511	-4.30%
2020/04/29	20	29.33	0	0.00	29.45	20	515	3.88%
2020/04/28	19	28.97	15	28.53	29.15	4	514	0.78%
2020/04/21	2	28.70	0	0.00	27.30	2	620	0.32%
2020/04/20	5	28.50	0	0.00	28.85	5	624	0.80%
2020/04/17	10	28.80	15	29.08	28.80	-5	628	-0.80%
2020/04/16	5	28.40	0	0.00	28.50	5	623	0.80%
2020/04/15	5	28.67	3	29.00	28.70	2	642	0.31%
2020/04/14	0	0.00	46	28.23	28.60	-46	640	-7.18%
2020/04/13	5	27.50	5	28.00	27.90	0	639	0.00%
2020/04/10	4	27.60	5	27.90	27.95	-1	650	-0.15%
2020/04/09	20	27.53	23	28.13	27.60	-3	657	-0.46%
2020/04/08	55	27.70	0	0.00	27.90	55	666	8.26%
2020/04/07	0	0.00	30	27.18	27.50	-30	653	-4.59%
2020/04/01	10	26.01	8	26.00	26.00	2	650	0.31%
2020/03/27	20	26.88	0	0.00	25.90	20	654	3.06%
2020/03/25	5	25.85	5	26.10	25.85	0	657	0.00%
2020/03/24	5	25.60	3	25.20	25.20	2	667	0.30%
2020/03/23	2	24.00	2	24.70	24.05	0	729	0.00%
2020/03/20	35	24.56	2	25.05	25.05	33	762	4.33%
2020/03/19	15	23.54	0	0.00	22.85	15	762	1.97%
2020/03/13	6	26.38	0	0.00	27.20	6	715	0.84%
2020/02/27	0	0.00	35	33.50	33.15	-35	681	-5.14%
2020/02/26	0	0.00	2	33.75	33.80	-2	675	-0.30%
2020/02/25	56	33.89	0	0.00	33.90	56	675	8.29%
2020/02/24	0	0.00	10	34.40	34.00	-10	676	-1.48%
2020/02/20	0	0.00	10	35.07	34.90	-10	688	-1.45%
2020/02/19	5	34.70	25	35.01	34.75	-20	697	-2.87%
2020/02/17	5	34.00	0	0.00	33.95	5	768	0.65%
2020/02/14	11	34.51	1	34.50	34.60	10	767	1.30%
2020/02/13	30	34.49	0	0.00	34.15	30	770	3.89%
2020/02/12	12	34.21	7	34.50	34.60	5	771	0.65%
2020/02/11	5	34.00	0	0.00	33.95	5	768	0.65%
2020/02/06	29	34.13	28	34.49	34.25	1	779	0.13%
2020/02/05	5	33.49	5	33.70	33.20	0	772	0.00%
2020/02/04	0	0.00	21	33.37	33.50	-21	772	-2.72%
2020/02/03	20	32.55	0	0.00	32.35	20	779	2.57%
2020/01/20	39	37.66	33	38.02	37.90	6	804	0.75%
2020/01/17	8	37.76	47	38.01	38.00	-39	794	-4.91%
2020/01/15	0	0.00	4	37.33	37.00	-4	839	-0.48%
2020/01/14	10	37.03	2	37.50	36.90	8	837	0.96%
2020/01/09	0	0.00	12	36.72	36.55	-12	831	-1.44%
2020/01/08	1	35.65	0	0.00	35.60	1	815	0.12%
2020/01/07	13	36.09	3	36.30	36.10	10	820	1.22%
2020/01/06	2	36.75	0	0.00	36.30	2	820	0.24%
2020/01/03	12	37.41	0	0.00	36.70	12	827	1.45%
2020/01/02	20	37.43	5	37.50	37.50	15	820	1.83%
2019/12/31	8	37.09	7	37.33	37.00	1	810	0.12%
2019/12/30	0	0.00	2	37.40	37.15	-2	816	-0.24%
2019/12/27	12	37.00	1	37.05	37.00	11	822	1.34%
2019/12/26	5	36.95	5	37.20	36.90	0	824	0.00%
2019/12/25	16	37.02	2	37.40	37.00	14	825	1.70%
2019/12/23	25	37.13	0	0.00	36.65	25	846	2.95%
2019/12/19	1	37.40	1	37.95	37.60	0	842	0.00%
2019/12/18	11	37.80	0	0.00	37.80	11	829	1.33%
2019/12/16	5	35.70	42	36.24	36.30	-37	745	-4.97%
2019/12/13	35	35.61	5	35.90	35.40	30	742	4.04%
2019/12/12	5	35.55	0	0.00	35.55	5	746	0.67%
2019/12/06	1	35.45	0	0.00	35.40	1	786	0.13%
2019/12/03	1	35.60	0	0.00	35.50	1	858	0.12%
2019/11/26	0	0.00	5	36.15	36.20	-5	936	-0.53%
2019/11/18	10	37.25	2	37.65	37.20	8	1,288	0.62%
2019/11/15	8	38.28	3	37.95	38.10	5	1,300	0.38%
2019/11/14	2	37.30	10	36.80	37.30	-8	1,295	-0.62%
2019/11/13	10	35.60	0	0.00	35.55	10	1,336	0.75%
2019/11/07	0	0.00	4	36.05	36.05	-4	1,403	-0.28%
2019/11/04	0	0.00	20	38.18	38.00	-20	1,419	-1.41%
2019/10/31	4	37.78	0	0.00	37.60	4	1,426	0.28%
2019/10/29	0	0.00	10	38.50	38.80	-10	1,401	-0.71%
2019/10/25	1	38.35	0	0.00	38.25	1	1,390	0.07%
2019/10/24	34	39.33	0	0.00	38.85	34	1,380	2.46%
2019/10/09	35	36.40	0	0.00	36.35	35	1,422	2.46%
2019/10/02	5	39.80	0	0.00	39.20	5	1,408	0.35%
2019/09/27	3	41.02	3	41.35	39.75	0	1,412	0.00%
2019/09/26	5	40.20	0	0.00	40.45	5	1,391	0.36%
2019/09/20	2	40.63	7	41.40	41.15	-5	1,377	-0.36%
2019/09/11	0	0.00	2	40.20	39.85	-2	1,342	-0.15%
2019/09/09	11	39.85	6	39.78	39.35	5	1,306	0.38%
2019/08/29	0	0.00	2	41.45	41.50	-2	1,182	-0.17%
2019/08/28	1	43.75	1	43.95	42.30	0	1,145	0.00%
2019/08/27	3	44.45	4	44.44	44.90	-1	1,083	-0.09%
2019/08/26	0	0.00	4	42.80	42.15	-4	1,039	-0.38%
2019/08/23	7	44.69	3	44.30	43.65	4	1,010	0.40%
2019/08/22	7	44.59	4	44.29	43.75	3	953	0.31%
2019/08/21	0	0.00	1	42.50	42.40	-1	834	-0.12%
2019/08/19	1	41.90	2	42.60	42.00	-1	759	-0.13%
2019/08/16	0	0.00	5	41.95	41.85	-5	702	-0.71%
2019/08/14	0	0.00	10	39.77	39.95	-10	629	-1.59%
2019/08/06	0	0.00	213	38.43	38.35	-213	563	-37.81%	大賣/鉅額交易
2019/07/31	0	0.00	9	39.70	39.50	-9	552	-1.63%
2019/07/25	1	40.60	0	0.00	40.60	1	570	0.18%
2019/07/19	4	38.90	0	0.00	38.95	4	591	0.68%
2019/07/18	3	38.85	0	0.00	38.65	3	590	0.51%
2019/07/17	3	38.82	0	0.00	39.00	3	572	0.52%
2019/07/15	0	0.00	1	37.70	38.00	-1	534	-0.19%
2019/05/06	10	36.75	0	0.00	36.70	10	803	1.24%
2019/05/03	0	0.00	2	37.70	38.10	-2	792	-0.25%
2019/05/02	2	38.30	50	38.03	38.30	-48	774	-6.20%
2019/04/25	0	0.00	2	37.45	37.90	-2	685	-0.29%
2019/04/24	0	0.00	2	37.00	36.65	-2	630	-0.32%
2019/04/22	0	0.00	10	36.40	36.50	-10	612	-1.63%
2019/04/19	10	36.03	0	0.00	36.10	10	610	1.64%
2019/04/18	10	37.50	10	36.50	36.50	0	602	0.00%
2019/04/17	10	37.00	0	0.00	36.80	10	587	1.70%
2019/04/16	0	0.00	7	36.64	37.30	-7	563	-1.24%
2019/04/15	5	35.90	32	36.03	35.90	-27	511	-5.28%
2019/04/12	30	35.27	0	0.00	35.40	30	456	6.57%
2019/04/11	0	0.00	2	35.30	35.05	-2	447	-0.45%
2019/04/02	0	0.00	13	35.62	35.30	-13	411	-3.16%
2019/03/29	0	0.00	5	33.90	33.90	-5	342	-1.46%
2019/03/18	14	35.18	4	35.05	34.50	10	361	2.77%
2019/03/15	5	34.10	10	32.20	34.50	-5	320	-1.56%
2019/03/07	10	32.00	0	0.00	31.95	10	382	2.62%
2019/03/05	2	32.05	2	32.30	32.15	0	394	0.00%
2019/03/04	5	32.08	5	32.30	32.25	0	399	0.00%
2019/02/25	0	0.00	5	32.41	32.90	-5	410	-1.22%
2019/02/22	0	0.00	1	32.10	32.35	-1	403	-0.25%
2019/02/21	3	31.45	0	0.00	31.60	3	399	0.75%
2019/02/20	2	31.45	0	0.00	31.35	2	406	0.49%
2018/12/14	0	0.00	1	30.75	30.80	-1	913	-0.11%
2018/12/05	0	0.00	1	30.90	31.10	-1	905	-0.11%
2018/12/04	0	0.00	2	31.80	31.45	-2	908	-0.22%
2018/11/30	1	30.20	0	0.00	30.20	1	876	0.11%
2018/11/29	0	0.00	3	30.37	30.15	-3	874	-0.34%
2018/11/27	2	29.55	2	29.80	29.95	0	860	0.00%
2018/11/26	1	29.65	0	0.00	29.60	1	856	0.12%
2018/11/22	0	0.00	16	29.78	29.60	-16	856	-1.87%
2018/11/20	0	0.00	6	30.24	29.95	-6	846	-0.71%
2018/11/19	1	29.95	2	29.75	29.90	-1	845	-0.12%
2018/11/15	2	29.25	0	0.00	29.10	2	840	0.24%
2018/11/13	0	0.00	10	28.70	28.75	-10	834	-1.20%
2018/11/12	19	30.37	3	29.87	29.50	16	822	1.95%
2018/11/09	16	30.13	0	0.00	30.20	16	758	2.11%
2018/11/06	1	29.35	2	29.28	29.05	-1	710	-0.14%
2018/11/05	1	29.25	1	29.00	29.30	0	702	0.00%
2018/11/02	0	0.00	1	28.50	28.65	-1	675	-0.15%
2018/11/01	1	27.85	0	0.00	27.90	1	671	0.15%
2018/10/26	2	27.80	3	27.78	27.95	-1	737	-0.14%
2018/10/25	0	0.00	1	27.55	27.55	-1	738	-0.14%
2018/10/24	1	28.00	0	0.00	27.55	1	711	0.14%
2018/10/19	1	27.50	0	0.00	27.45	1	705	0.14%
2018/10/17	1	28.45	0	0.00	28.55	1	704	0.14%
2018/10/12	0	0.00	8	26.50	27.80	-8	714	-1.12%
2018/10/08	22	29.87	0	0.00	30.00	22	813	2.71%
2018/10/05	43	29.90	0	0.00	30.00	43	842	5.10%
2018/09/25	0	0.00	1	30.65	30.95	-1	805	-0.12%
2018/09/19	1	30.70	0	0.00	30.70	1	876	0.11%
2018/09/17	0	0.00	1	30.80	30.95	-1	890	-0.11%
2018/09/13	1	30.90	0	0.00	30.65	1	1,087	0.09%
2018/08/24	0	0.00	2	34.40	34.30	-2	1,377	-0.15%
2018/08/20	2	34.15	0	0.00	34.05	2	1,366	0.15%
2018/08/17	0	0.00	3	34.70	34.70	-3	1,358	-0.22%
2018/08/14	2	34.80	0	0.00	34.90	2	1,354	0.15%
2018/08/13	1	35.65	0	0.00	35.45	1	1,349	0.07%
2018/08/07	0	0.00	2	37.25	37.30	-2	1,307	-0.15%
2018/08/03	10	37.70	1	37.45	37.50	9	1,298	0.69%
2018/07/31	1	36.55	0	0.00	36.65	1	1,212	0.08%
2018/07/30	0	0.00	1	36.65	36.50	-1	1,213	-0.08%
2018/07/27	10	36.70	0	0.00	36.95	10	1,212	0.82%
2018/07/25	1	36.40	0	0.00	36.25	1	1,206	0.08%
2018/07/16	8	37.19	25	37.84	37.65	-17	1,166	-1.46%
2018/07/13	0	0.00	2	36.55	36.80	-2	1,082	-0.18%
2018/07/10	0	0.00	3	35.30	35.10	-3	1,071	-0.28%
2018/07/05	1	34.45	0	0.00	34.10	1	1,056	0.09%
2018/07/03	1	36.00	1	35.80	35.50	0	1,051	0.00%
2018/06/29	4	35.48	4	35.70	35.40	0	1,025	0.00%
2018/06/28	1	34.05	0	0.00	33.90	1	989	0.10%
2018/06/26	0	0.00	1	36.25	35.50	-1	976	-0.10%
2018/06/25	1	35.80	2	36.73	35.25	-1	965	-0.10%
2018/06/22	28	37.38	18	37.04	37.50	10	928	1.08%
2018/06/21	27	36.65	11	36.49	37.30	16	778	2.05%
2018/06/20	1	34.00	0	0.00	33.95	1	625	0.16%
2018/06/19	0	0.00	10	35.07	34.65	-10	628	-1.59%
2018/06/15	11	35.49	0	0.00	35.50	11	627	1.75%
2018/06/08	1	36.00	3	36.30	35.80	-2	640	-0.31%
2018/06/07	49	36.63	52	36.81	36.50	-3	641	-0.47%
2018/06/06	5	35.30	0	0.00	35.40	5	588	0.85%
2018/05/28	6	33.46	0	0.00	33.55	6	641	0.94%
2018/05/17	0	0.00	1	33.55	33.40	-1	918	-0.11%
2018/05/15	0	0.00	6	33.50	33.60	-6	951	-0.63%
2018/05/14	2	33.45	2	33.85	33.95	0	996	0.00%
2018/05/09	0	0.00	12	33.00	33.00	-12	1,014	-1.18%
2018/05/04	12	31.85	0	0.00	31.80	12	1,043	1.15%
2018/05/03	1	31.80	0	0.00	32.20	1	1,046	0.10%
2018/04/24	10	32.50	0	0.00	32.50	10	1,088	0.92%
2018/04/18	1	34.50	0	0.00	34.30	1	1,086	0.09%
2018/04/17	1	35.50	0	0.00	35.10	1	1,070	0.09%
2018/03/28	0	0.00	2	37.35	37.05	-2	1,232	-0.16%
2018/03/27	2	37.35	0	0.00	37.40	2	1,234	0.16%
2018/03/26	1	36.60	0	0.00	36.45	1	1,237	0.08%
2018/03/23	3	36.73	0	0.00	36.95	3	1,241	0.24%
2018/03/22	1	38.05	2	39.20	38.05	-1	1,244	-0.08%
2018/03/21	5	38.45	0	0.00	38.60	5	1,256	0.40%
2018/03/20	1	38.20	0	0.00	38.20	1	1,297	0.08%
2018/03/19	2	38.50	0	0.00	38.90	2	1,366	0.15%
2018/03/16	3	38.80	0	0.00	38.80	3	1,411	0.21%
2018/03/15	0	0.00	8	39.85	39.70	-8	1,409	-0.57%
2018/03/14	0	0.00	2	39.85	39.70	-2	1,425	-0.14%
2018/03/12	15	38.90	1	39.25	39.15	14	1,456	0.96%
2018/03/09	5	39.95	0	0.00	39.90	5	1,457	0.34%
2018/03/08	0	0.00	15	39.81	39.80	-15	1,471	-1.02%
2018/03/07	10	39.50	11	40.29	39.50	-1	1,481	-0.07%
2018/03/06	71	40.88	45	40.46	40.25	26	1,493	1.74%
2018/03/05	0	0.00	11	39.99	39.80	-11	1,503	-0.73%
2018/02/23	1	38.80	5	39.10	39.00	-4	1,548	-0.26%
2018/02/22	1	39.20	2	38.78	38.90	-1	1,566	-0.06%
2018/02/21	11	37.29	2	37.20	37.40	9	1,602	0.56%
2018/02/12	5	34.20	0	0.00	34.50	5	1,592	0.31%
2018/02/09	101	34.00	6	34.00	34.10	95	1,584	6.00%	大買/
2018/02/08	0	0.00	1	37.55	37.55	-1	1,564	-0.06%
2018/02/07	1	38.50	0	0.00	38.30	1	1,651	0.06%
2018/02/06	0	0.00	1	39.60	38.25	-1	1,717	-0.06%
2018/02/02	1	42.50	0	0.00	42.80	1	1,864	0.05%
2018/01/30	1	43.85	0	0.00	43.85	1	1,984	0.05%
2018/01/25	1	45.15	6	45.33	45.00	-5	2,141	-0.23%
2018/01/23	0	0.00	3	45.27	44.90	-3	2,262	-0.13%
2018/01/22	2	45.10	6	45.55	45.40	-4	2,386	-0.17%
2018/01/19	2	46.00	0	0.00	45.35	2	2,549	0.08%
2018/01/18	5	45.60	0	0.00	45.25	5	2,637	0.19%
2018/01/17	3	45.82	1	45.45	45.55	2	2,799	0.07%
2018/01/12	1	45.05	0	0.00	45.25	1	3,491	0.03%
2018/01/11	6	44.68	1	44.60	44.60	5	3,766	0.13%
2018/01/10	1	44.65	0	0.00	44.65	1	3,844	0.03%
2018/01/08	0	0.00	1	47.00	46.20	-1	3,892	-0.03%
2018/01/05	1	45.60	0	0.00	45.60	1	3,875	0.03%
2018/01/04	3	45.90	5	45.65	46.10	-2	3,868	-0.05%
2018/01/03	6	45.97	12	46.00	45.55	-6	3,858	-0.16%
2018/01/02	13	45.06	0	0.00	45.20	13	3,850	0.34%