慧洋-KY (2637)-玉山-高雄券商分點個股進出

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

慧洋-KY

(2637)

可現股當沖

股價
79.9
漲跌
--
漲幅
0.00%
成交量
2,470張
產業
上市航運類股
955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

慧洋-KY (2637)籌碼相關－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1.1	79.78	3	80.00	79.90	-1.9	4,915	-0.04%
2024/11/21	0	0.00	0.1	80.40	79.90	-0.1	4,898	0.00%
2024/11/20	0.1	78.96	0.2	78.80	79.00	0	4,856	0.00%
2024/11/19	9.2	79.58	16	79.49	79.40	-6.9	4,797	-0.14%
2024/11/15	0.1	80.88	7	81.90	81.00	-7	4,629	-0.15%
2024/11/14	3	80.30	5	80.48	80.20	-2	4,569	-0.04%
2024/11/13	1	80.00	4	79.43	79.90	-3	4,506	-0.07%
2024/11/12	5	79.76	15	80.29	79.60	-10	4,464	-0.22%
2024/11/11	10	77.50	10.2	78.66	79.00	-0.2	4,327	0.00%
2024/11/07	10	75.10	12	76.18	76.70	-2	4,206	-0.05%
2024/11/06	0	0.00	1	75.60	76.20	-1	4,192	-0.02%
2024/11/05	1.4	74.36	1	74.30	74.40	0.4	4,147	0.01%
2024/11/04	1.1	74.90	1	74.60	73.80	0.1	4,148	0.00%
2024/11/01	1	74.70	6.1	73.62	75.00	-5.1	4,165	-0.12%
2024/10/29	3	73.10	6	73.88	72.70	-3	4,137	-0.07%
2024/10/28	5	75.90	2	75.30	74.60	3	4,132	0.07%
2024/10/25	3	75.33	9.1	75.27	75.50	-6.1	4,117	-0.15%
2024/10/24	7	72.47	0	72.90	72.40	7	4,046	0.17%
2024/10/23	0	0.00	5	73.10	73.10	-5	4,052	-0.12%
2024/10/22	10.2	72.61	0	0.00	72.90	10.2	4,095	0.25%
2024/10/18	2	71.00	5	71.58	71.90	-3	4,118	-0.07%
2024/10/16	2	73.80	0	0.00	74.10	2	4,103	0.05%
2024/10/14	0	0.00	2	71.30	72.00	-2	4,166	-0.05%
2024/10/11	1	71.60	0	0.00	71.00	1	4,194	0.02%
2024/10/08	1	74.40	1	73.50	73.70	0	4,214	0.00%
2024/10/07	0	0.00	112	72.10	73.70	-112	4,230	-2.65%	大賣/鉅額交易
2024/10/04	8.1	73.10	0.3	73.00	73.30	7.8	4,256	0.18%
2024/10/01	12	77.83	48.2	78.19	79.00	-36.2	4,110	-0.88%
2024/09/30	53	77.35	32.4	76.49	76.30	20.7	3,950	0.52%
2024/09/27	8	74.89	36.9	74.93	76.40	-28.9	3,747	-0.77%
2024/09/26	3	72.60	0.1	71.20	70.60	2.9	3,594	0.08%
2024/09/25	1	70.20	5.5	71.16	71.80	-4.5	3,590	-0.13%
2024/09/24	111.3	70.10	13	70.18	70.40	98.3	3,579	2.75%	大買/
2024/09/23	1	68.10	0	0.00	68.10	1	3,516	0.03%
2024/09/20	1.1	67.01	2.1	67.45	67.60	-1	3,536	-0.03%
2024/09/19	0	0.00	2	66.35	66.80	-2	3,568	-0.06%
2024/09/18	1	65.10	0	0.00	65.30	1	3,562	0.03%
2024/09/16	0	0.00	3.4	65.29	65.30	-3.4	3,602	-0.09%
2024/09/13	1	65.10	2	65.00	65.20	-1	3,610	-0.03%
2024/09/12	4	65.23	2	65.00	65.00	2	3,635	0.06%
2024/09/11	0	0.00	2	65.25	65.00	-2	3,638	-0.05%
2024/09/10	0	0.00	0.2	65.00	64.60	-0.2	3,699	-0.01%
2024/09/09	1	63.80	2	64.35	64.50	-1	3,736	-0.03%
2024/09/05	13	65.10	12	66.14	65.00	1	4,063	0.02%
2024/09/04	2.3	63.90	0	0.00	63.60	2.3	4,200	0.05%
2024/09/02	1	67.00	0	0.00	67.10	1	4,399	0.02%
2024/08/30	0.1	67.90	0	0.00	67.20	0.1	4,485	0.00%
2024/08/29	0.1	67.40	0	0.00	67.20	0.1	4,546	0.00%
2024/08/28	0	0.00	1	67.60	67.70	-1	4,626	-0.02%
2024/08/27	30.2	68.99	48	69.00	68.30	-17.9	4,786	-0.37%
2024/08/26	24.1	67.85	1	70.78	70.00	23.1	4,829	0.48%
2024/08/20	0.1	67.30	0	0.00	66.20	0.1	5,087	0.00%
2024/08/14	0	67.20	0	0.00	67.40	0	5,395	0.00%
2024/08/13	0	0.00	0	66.70	66.20	0	5,575	0.00%
2024/08/08	4	67.05	0	0.00	66.50	4	6,150	0.07%
2024/08/07	10	66.90	1	66.90	67.90	9	6,654	0.14%
2024/08/06	0	64.20	0	0.00	63.60	0	7,026	0.00%
2024/08/05	1	66.00	5	63.60	63.60	-4	7,183	-0.06%
2024/08/02	0	0.00	5	70.10	69.10	-5	7,683	-0.07%
2024/08/01	0	0.00	9.1	71.53	71.90	-9.1	7,897	-0.12%
2024/07/31	2	69.45	4.1	70.42	71.00	-2.1	7,925	-0.03%
2024/07/30	1	69.20	16	68.97	69.90	-15	7,942	-0.19%
2024/07/26	0	66.80	1.1	68.59	68.70	-1.1	7,987	-0.01%
2024/07/23	0.1	69.10	2	67.60	69.30	-2	8,054	-0.02%
2024/07/22	2	65.00	2	65.30	64.90	0	8,066	0.00%
2024/07/19	7.4	66.91	5	67.30	66.80	2.4	8,065	0.03%
2024/07/18	0.4	68.69	0	0.00	68.90	0.4	8,138	0.00%
2024/07/17	0	0.00	1	68.30	69.10	-1	8,268	-0.01%
2024/07/16	1.1	68.81	10	68.46	68.70	-8.9	8,614	-0.10%
2024/07/15	0.1	66.60	0	0.00	66.80	0.1	8,771	0.00%
2024/07/12	3	66.20	2	67.00	66.90	1	8,802	0.01%
2024/07/11	5.1	66.34	1	66.20	67.20	4.1	8,810	0.05%
2024/07/10	12	65.84	1	66.40	66.50	11	8,877	0.12%
2024/07/09	0	67.10	5	67.30	67.20	-5	8,914	-0.06%
2024/07/08	6.2	67.12	6.1	67.34	67.90	0.1	9,020	0.00%
2024/07/05	4	71.10	2	71.20	70.60	2	8,986	0.02%
2024/07/04	4	72.25	12	72.35	72.60	-8	9,018	-0.09%
2024/07/03	2.2	72.14	3	72.77	72.80	-0.8	9,194	-0.01%
2024/07/02	0	0.00	1	70.20	70.70	-1	9,107	-0.01%
2024/07/01	1	68.29	0	0.00	67.60	1	8,977	0.01%
2024/06/28	1	68.20	0	0.00	68.00	1	9,005	0.01%
2024/06/27	3	70.97	3	71.27	71.00	0	8,942	0.00%
2024/06/26	2	70.15	0	0.00	70.10	2	8,895	0.02%
2024/06/25	1	70.90	3	70.10	70.70	-2	8,887	-0.02%
2024/06/24	3.1	69.63	3	69.70	69.50	0.1	8,861	0.00%
2024/06/21	0.1	70.50	0	0.00	70.00	0.1	8,886	0.00%
2024/06/20	3.1	69.90	1	70.10	70.20	2.1	8,846	0.02%
2024/06/19	0	69.60	1.1	69.65	69.20	-1.1	8,882	-0.01%
2024/06/18	1	69.00	1	69.30	69.30	0	8,870	0.00%
2024/06/17	2.2	69.53	1	70.00	69.10	1.2	8,910	0.01%
2024/06/14	2	70.65	3.1	70.81	70.70	-1.1	8,927	-0.01%
2024/06/13	3.8	69.34	1	69.00	68.90	2.8	8,955	0.03%
2024/06/12	2.3	68.53	1	67.20	69.20	1.3	8,959	0.01%
2024/06/11	16.1	74.15	2	72.80	72.30	14.1	8,784	0.16%
2024/06/07	6	77.10	2	78.00	76.90	4	8,646	0.05%
2024/06/06	1	78.90	10	78.36	77.30	-9	8,626	-0.10%
2024/06/05	1	76.00	60.1	75.51	76.10	-59.1	8,498	-0.69%
2024/06/04	4.2	75.08	3	75.13	74.80	1.2	8,534	0.01%
2024/06/03	5	77.68	4	77.10	76.80	1	8,525	0.01%
2024/05/31	0	0.00	5	78.12	77.70	-5	8,548	-0.06%
2024/05/30	0	0.00	7	76.50	76.60	-7	8,457	-0.08%
2024/05/29	7	76.14	8.1	77.13	76.00	-1.1	8,467	-0.01%
2024/05/28	7	74.67	7	75.09	75.50	0	8,429	0.00%
2024/05/27	2	72.95	8.1	73.25	73.70	-6.1	8,524	-0.07%
2024/05/24	8	72.34	5	72.18	71.60	3	8,625	0.03%
2024/05/23	2	73.00	3	72.00	71.70	-1	8,786	-0.01%
2024/05/22	4	72.35	17	71.75	73.30	-13	8,774	-0.15%
2024/05/21	0	70.30	2	70.30	70.10	-2	8,832	-0.02%
2024/05/20	5.1	71.64	28	70.80	70.80	-22.9	9,016	-0.25%
2024/05/17	30.2	71.46	4	71.00	70.80	26.2	9,019	0.29%
2024/05/16	7.1	73.78	34	74.39	75.00	-27	8,893	-0.30%
2024/05/15	28.2	71.98	3	71.77	71.40	25.2	8,751	0.29%
2024/05/14	25	73.20	22	74.55	73.90	3	8,605	0.03%
2024/05/13	39	75.96	28.1	75.22	73.80	10.9	8,336	0.13%
2024/05/10	35	72.52	43	73.08	73.00	-8	7,840	-0.10%
2024/05/09	12	71.62	4	72.10	70.60	8	7,500	0.11%
2024/05/08	26.1	72.69	15	72.79	70.10	11.1	7,300	0.15%
2024/05/07	7.1	71.46	28	71.90	71.90	-20.9	6,779	-0.31%
2024/05/06	2	69.10	1	70.10	68.70	1	6,539	0.02%
2024/05/03	3	69.10	8.3	69.14	69.00	-5.3	6,492	-0.08%
2024/05/02	1	68.10	11.1	68.24	67.80	-10.1	6,450	-0.16%
2024/04/30	5	68.24	1	68.40	68.10	4	6,441	0.06%
2024/04/29	5	69.18	7.3	70.10	68.90	-2.3	6,401	-0.04%
2024/04/26	7	68.79	0	0.00	68.70	7	6,323	0.11%
2024/04/25	3	68.20	1	67.20	67.10	2	6,323	0.03%
2024/04/24	1.1	67.18	2	67.55	67.50	-0.9	6,433	-0.01%
2024/04/23	3.2	68.86	49	69.15	69.20	-45.8	6,346	-0.72%
2024/04/22	8	69.26	29	68.38	69.20	-21	6,217	-0.34%
2024/04/19	22	66.04	20.2	66.09	66.30	1.8	5,846	0.03%
2024/04/18	16	63.63	0.1	64.30	64.70	15.9	5,649	0.28%
2024/04/17	4	63.63	7	63.97	63.20	-3	5,642	-0.05%
2024/04/16	2.1	63.39	0.1	62.60	62.90	2	5,686	0.04%
2024/04/15	22.7	66.98	0	66.60	66.00	22.6	5,747	0.39%
2024/04/12	2	65.60	25	65.37	66.70	-23	5,782	-0.40%
2024/04/11	20	64.00	0.4	63.84	64.20	19.6	6,060	0.32%
2024/04/10	2	62.89	5.3	63.46	63.20	-3.2	6,140	-0.05%
2024/04/09	3	63.34	38.2	62.74	63.70	-35.2	6,134	-0.57%
2024/04/08	1	58.10	1	58.50	58.50	0	5,986	0.00%
2024/04/03	2	57.40	1	57.50	57.40	1	5,976	0.02%
2024/04/02	2	57.10	1	57.11	57.30	1	6,020	0.02%
2024/04/01	3.1	58.88	0	0.00	58.50	3.1	6,049	0.05%
2024/03/29	3	58.37	0	0.00	58.40	3	6,209	0.05%
2024/03/28	9	59.30	0	0.00	58.90	9	6,350	0.14%
2024/03/27	0	0.00	2	59.45	60.00	-2	6,487	-0.03%
2024/03/26	8	60.03	2	60.55	59.50	6	6,719	0.09%
2024/03/25	1	61.51	4	61.82	61.90	-3	6,756	-0.04%
2024/03/22	1	60.69	4	60.45	61.80	-3	6,852	-0.04%
2024/03/21	3	60.80	1	61.00	60.60	2	7,038	0.03%
2024/03/20	1	61.01	1	62.28	61.10	0	7,038	0.00%
2024/03/19	1	60.90	11.2	61.47	61.50	-10.2	7,029	-0.15%
2024/03/18	16	58.04	2	58.60	58.60	14	7,055	0.20%
2024/03/15	0.1	59.60	0	0.00	58.90	0.1	7,025	0.00%
2024/03/14	2	60.30	0	0.00	60.10	2	6,901	0.03%
2024/03/13	2	60.85	0	0.00	60.60	2	6,970	0.03%
2024/03/12	2	61.90	42	61.42	61.50	-40	7,058	-0.57%
2024/03/11	0.1	61.08	0	61.20	61.60	0.1	7,280	0.00%
2024/03/08	7	60.87	1	61.80	60.80	6	8,102	0.07%
2024/03/07	0	59.73	20.1	60.08	59.80	-20	8,665	-0.23%
2024/03/06	4	60.33	6	60.47	60.10	-2	8,832	-0.02%
2024/03/05	19.1	61.54	14.1	61.72	61.70	5	8,838	0.06%
2024/03/04	8.1	61.37	7	61.33	62.00	1	8,891	0.01%
2024/03/01	60	61.60	5	60.38	61.10	55	9,499	0.58%
2024/02/29	10	61.02	25.5	61.15	61.40	-15.4	9,495	-0.16%
2024/02/27	22	59.04	11.2	59.29	58.10	10.8	9,318	0.12%
2024/02/26	1.1	59.25	12.1	58.91	59.30	-11	9,164	-0.12%
2024/02/23	5.5	56.76	2	56.80	56.40	3.5	8,967	0.04%
2024/02/22	3.1	56.92	8	57.39	56.80	-5	8,926	-0.06%
2024/02/21	8.1	56.39	141.1	56.92	56.50	-133.1	8,768	-1.52%	大賣/鉅額交易
2024/02/20	0	54.80	8.2	55.44	54.90	-8.2	8,562	-0.10%
2024/02/19	1	53.80	24	54.03	53.90	-23	8,457	-0.27%
2024/02/16	0	52.40	7.1	52.61	53.00	-7.1	8,409	-0.08%
2024/02/15	0.1	51.22	1.1	51.60	52.40	-1	8,403	-0.01%
2024/02/05	4.1	50.98	3	51.13	51.00	1.1	8,382	0.01%
2024/02/02	3.1	52.29	0	0.00	51.60	3.1	8,383	0.04%
2024/02/01	0	52.70	9.1	53.15	53.20	-9.1	8,353	-0.11%
2024/01/30	1	51.40	4	51.63	52.00	-3	8,286	-0.04%
2024/01/29	0	0.00	3	52.10	52.30	-3	8,275	-0.04%
2024/01/26	3	51.70	14.1	51.75	51.60	-11.1	8,291	-0.13%
2024/01/25	3	52.33	0	0.00	52.40	3	8,290	0.04%
2024/01/24	0	52.85	1	53.00	52.30	-1	8,292	-0.01%
2024/01/23	0	52.40	4	52.60	52.50	-4	8,292	-0.05%
2024/01/22	2	52.05	0	0.00	52.20	2	8,300	0.02%
2024/01/19	27.1	52.21	20	51.70	52.10	7.1	8,297	0.09%
2024/01/18	0	53.00	5.1	53.29	53.20	-5.1	8,281	-0.06%
2024/01/17	73	50.69	1	51.40	50.30	72	8,162	0.88%
2024/01/16	4	50.82	0	0.00	50.90	4	8,140	0.05%
2024/01/15	2.1	51.65	14	51.86	51.50	-11.9	8,140	-0.15%
2024/01/12	0	0.00	0.1	52.00	52.10	-0.1	8,160	0.00%
2024/01/11	12	51.56	12	51.55	51.50	0	8,199	0.00%
2024/01/10	3.1	51.34	1	50.80	51.10	2.1	8,197	0.03%
2024/01/09	6.1	52.43	5	52.66	52.50	1.1	8,159	0.01%
2024/01/08	12	54.18	1	54.30	54.00	11	7,997	0.14%
2024/01/05	29	55.16	22.3	54.82	54.90	6.7	7,872	0.08%
2024/01/04	0	53.42	2	53.45	53.20	-2	7,462	-0.03%
2024/01/03	2	53.04	2	52.15	52.10	0	7,437	0.00%
2024/01/02	1	54.29	3	52.87	52.40	-2	7,479	-0.03%
2023/12/28	2.1	52.06	17.1	52.16	51.90	-14.9	7,560	-0.20%
2023/12/27	2	53.20	2.3	53.56	53.50	-0.3	7,538	0.00%
2023/12/26	3.3	52.23	51.2	51.18	53.00	-47.9	7,480	-0.64%
2023/12/25	21.1	50.67	3	50.23	49.95	18.1	7,324	0.25%
2023/12/22	3	52.87	9	52.88	53.20	-6	7,252	-0.08%
2023/12/21	15.1	53.05	23.3	53.55	53.60	-8.2	7,195	-0.11%
2023/12/20	5.1	51.73	3	51.37	52.00	2.1	6,995	0.03%
2023/12/19	4	51.25	33	51.17	51.00	-29	6,992	-0.41%
2023/12/18	24	51.53	10	51.30	51.30	14	7,084	0.20%
2023/12/15	6.1	51.18	2	51.35	51.10	4.1	7,143	0.06%
2023/12/14	3	50.80	2	50.70	50.60	1	7,403	0.01%
2023/12/13	4	52.10	4.1	52.06	51.50	-0.1	7,594	0.00%
2023/12/12	1	50.80	9.2	50.78	50.70	-8.2	8,078	-0.10%
2023/12/11	1.1	50.78	3.1	50.64	50.90	-2	8,421	-0.02%
2023/12/08	9.2	50.89	4	50.90	50.60	5.2	8,403	0.06%
2023/12/07	20	51.41	14	51.77	51.20	6	8,341	0.07%
2023/12/06	14.3	52.93	10.2	52.73	52.50	4.1	8,257	0.05%
2023/12/05	122.1	55.23	81.2	54.65	53.60	41	8,049	0.51%	大買/
2023/12/04	61.2	53.57	76.4	54.14	55.00	-15.2	7,193	-0.21%
2023/12/01	32	50.30	54.1	50.02	50.30	-22.1	6,548	-0.34%
2023/11/30	13	48.93	36	49.14	48.50	-23	6,363	-0.36%
2023/11/29	14	48.34	6.1	48.33	48.15	7.9	6,336	0.12%
2023/11/28	37	49.08	92.1	49.21	48.90	-55.1	6,225	-0.88%
2023/11/27	5	46.75	7.1	47.00	46.60	-2.1	5,540	-0.04%
2023/11/24	21.1	45.45	3	45.22	45.10	18.1	5,446	0.33%
2023/11/23	2	44.28	5.1	44.65	44.65	-3.1	5,462	-0.06%
2023/11/21	0	0.00	4	44.38	44.45	-4	5,503	-0.07%
2023/11/20	3	43.90	8	44.13	44.05	-5	5,544	-0.09%
2023/11/17	10	44.02	108	43.93	44.10	-98	5,642	-1.74%	大賣/
2023/11/16	5	43.45	1	43.25	43.50	4	5,753	0.07%
2023/11/15	0.1	42.60	3	42.78	43.00	-2.9	5,903	-0.05%
2023/11/13	2.1	42.11	0.5	42.20	42.10	1.6	6,208	0.03%
2023/11/10	1	42.40	11	42.65	42.35	-10	6,227	-0.16%
2023/11/09	3	42.90	0	0.00	43.00	3	6,250	0.05%
2023/11/08	2	43.20	0	0.00	43.45	2	6,361	0.03%
2023/11/07	3.2	42.93	0	0.00	42.85	3.2	6,394	0.05%
2023/11/06	1	43.40	1	43.00	43.40	0	6,414	0.00%
2023/11/03	1	43.25	0	0.00	43.20	1	6,435	0.02%
2023/11/02	0	42.80	0	0.00	42.65	0	6,452	0.00%
2023/10/31	25	41.80	0	0.00	41.70	25	6,473	0.39%
2023/10/30	0	42.70	1	43.05	42.80	-1	6,532	-0.01%
2023/10/27	1	42.45	1	42.95	43.10	0	6,644	0.00%
2023/10/26	62	42.57	26	42.36	42.30	36	6,662	0.54%
2023/10/25	15	43.80	0	0.00	43.75	15	6,692	0.22%
2023/10/24	2	44.00	9	43.86	44.00	-7	6,692	-0.10%
2023/10/23	2.3	44.25	1	44.20	44.30	1.3	6,693	0.02%
2023/10/20	2.1	45.91	3	45.30	45.60	-0.9	6,689	-0.01%
2023/10/19	3	46.47	4	47.26	47.15	-1	6,775	-0.01%
2023/10/18	1.1	45.67	1	46.60	45.25	0.1	6,772	0.00%
2023/10/17	2	46.20	0	0.00	45.60	2	6,811	0.03%
2023/10/16	0.1	47.00	7	46.61	46.90	-6.9	6,851	-0.10%
2023/10/13	1	47.25	4	47.60	47.10	-3	6,933	-0.04%
2023/10/11	5.1	47.12	0	0.00	47.15	5.1	6,906	0.07%
2023/10/06	4	49.00	8	48.34	48.90	-4	6,844	-0.06%
2023/10/05	4	47.63	1	47.75	47.30	3	6,762	0.04%
2023/10/04	1	47.65	1	47.95	47.90	0	6,708	0.00%
2023/10/02	3	47.90	10	47.45	47.35	-7	6,614	-0.11%
2023/09/28	1	48.35	0	48.85	48.45	1	6,576	0.02%
2023/09/27	15	49.19	0	0.00	48.45	15	6,577	0.23%
2023/09/26	4	48.13	23	48.19	48.75	-19	6,572	-0.29%
2023/09/25	7.5	49.03	20	49.20	48.70	-12.5	6,554	-0.19%
2023/09/22	8	49.85	1	49.90	49.65	7	6,523	0.11%
2023/09/21	5.2	49.61	3	50.20	49.45	2.2	6,474	0.03%
2023/09/20	9	50.42	5	50.64	50.00	4	6,315	0.06%
2023/09/19	27	51.77	8.2	51.13	50.50	18.9	6,030	0.31%
2023/09/18	17.1	51.07	2.1	51.24	50.50	15	5,762	0.26%
2023/09/15	19.2	51.34	54.2	51.75	51.40	-35	5,563	-0.63%
2023/09/14	36	50.17	89.1	49.00	50.90	-53.1	4,974	-1.07%
2023/09/13	0	0.00	2	46.28	46.40	-2	4,601	-0.04%
2023/09/12	0	0.00	6	46.00	46.15	-6	4,616	-0.13%
2023/09/11	0	0.00	1	46.25	45.90	-1	4,608	-0.02%
2023/09/08	8	46.14	2.6	45.95	45.80	5.4	4,591	0.12%
2023/09/07	0.1	45.55	1	45.65	45.20	-0.9	4,552	-0.02%
2023/09/06	1.1	45.84	0	0.00	45.90	1.1	4,572	0.02%
2023/09/04	1	44.75	5	45.32	45.55	-4	4,580	-0.09%
2023/09/01	0	45.65	0	0.00	45.20	0	4,545	0.00%
2023/08/30	2	45.43	3	45.35	45.55	-1	4,585	-0.02%
2023/08/29	2	45.17	21	45.48	45.50	-19	4,615	-0.41%
2023/08/28	2	43.78	6	43.35	43.80	-4	4,660	-0.09%
2023/08/25	1	43.70	0	0.00	43.30	1	4,724	0.02%
2023/08/24	20.2	43.75	0	43.75	43.60	20.2	4,812	0.42%
2023/08/23	2	45.08	1	44.80	44.65	1	4,852	0.02%
2023/08/22	1	45.10	1	45.75	45.15	0	4,915	0.00%
2023/08/21	7	46.36	2	45.98	45.80	5	4,840	0.10%
2023/08/18	130	47.52	60.1	47.59	47.50	69.9	4,706	1.49%	大買/
2023/08/17	5	43.90	0	0.00	43.95	5	4,435	0.11%
2023/08/16	0	0.00	1	43.20	42.25	-1	4,388	-0.02%
2023/08/15	0.1	42.10	0	0.00	42.85	0.1	4,380	0.00%
2023/08/14	11.1	43.03	1	42.55	41.80	10.1	4,360	0.23%
2023/08/11	1	44.75	0.2	45.30	44.60	0.9	4,260	0.02%
2023/08/10	0.1	45.15	0	0.00	45.25	0.1	4,239	0.00%
2023/08/09	5.1	45.90	1	45.40	45.45	4.1	4,240	0.10%
2023/08/08	1	46.30	0	46.45	46.45	1	4,223	0.02%
2023/08/04	2	47.23	0	0.00	47.40	2	4,198	0.05%
2023/08/02	2	47.20	2	47.20	47.35	0	4,185	0.00%
2023/08/01	13	46.97	6	46.95	47.05	7	4,123	0.17%
2023/07/31	54	46.23	3	46.17	45.55	51	4,046	1.26%
2023/07/28	5	46.70	3	47.05	46.40	2	4,008	0.05%
2023/07/27	5	46.22	2	45.98	46.05	3	3,924	0.08%
2023/07/26	3.1	45.32	2	45.50	45.20	1.1	3,930	0.03%
2023/07/25	5	45.06	1	45.20	44.85	4	3,935	0.10%
2023/07/24	15	45.49	1	46.50	45.45	14	3,904	0.36%
2023/07/21	2	46.45	0	0.00	46.45	2	3,800	0.05%
2023/07/20	3	46.00	0	0.00	46.30	3	3,738	0.08%
2023/07/19	0	0.00	1	46.35	45.25	-1	3,667	-0.03%
2023/07/18	1	45.00	0	45.75	45.45	1	3,608	0.03%
2023/07/17	5	45.55	0.2	45.80	45.65	4.8	3,553	0.14%
2023/07/14	0	0.00	6	46.10	46.05	-6	3,583	-0.17%
2023/07/13	4	45.64	2	45.20	45.15	2	3,621	0.06%
2023/07/12	12	46.77	5	46.50	46.60	7	3,597	0.19%
2023/07/11	0	0.00	7	47.58	47.60	-7	3,584	-0.20%
2023/07/10	10.1	47.67	0	0.00	47.05	10.1	3,630	0.28%
2023/07/07	5	48.20	0	48.25	48.00	5	3,668	0.14%
2023/07/06	5	48.87	1.1	48.85	48.85	3.9	3,678	0.11%
2023/07/05	1	49.10	0	0.00	48.85	1	3,743	0.03%
2023/07/04	2.1	49.45	2	50.40	48.75	0.1	3,852	0.00%
2023/07/03	15	50.12	12	49.74	49.70	3	3,824	0.08%
2023/06/30	3	49.02	10	49.10	48.80	-7	3,771	-0.19%
2023/06/29	5.1	48.41	0	48.80	48.65	5.1	3,744	0.14%
2023/06/28	13.2	48.84	0.5	48.90	48.95	12.7	3,768	0.34%
2023/06/27	0.1	49.95	1	50.10	49.80	-0.9	3,808	-0.02%
2023/06/26	1	49.85	0	0.00	49.95	1	3,938	0.03%
2023/06/21	8	49.90	4	50.50	50.00	4	3,998	0.10%
2023/06/20	1	50.40	0	0.00	50.50	1	4,142	0.02%
2023/06/19	0	50.60	0	0.00	50.20	0	4,175	0.00%
2023/06/16	0	51.10	8	50.88	50.70	-8	4,167	-0.19%
2023/06/15	1.1	50.57	5	50.80	50.70	-3.9	4,155	-0.09%
2023/06/14	5	51.40	2	50.85	50.70	3	4,180	0.07%
2023/06/13	9	50.31	8	50.43	50.30	1	4,284	0.02%
2023/06/12	4	50.40	0	0.00	50.30	4	4,436	0.09%
2023/06/09	0	51.00	1	50.70	51.00	-1	4,541	-0.02%
2023/06/08	29	51.11	11	50.86	50.80	18	4,597	0.39%
2023/06/07	0	0.00	22	50.58	50.80	-22	4,681	-0.47%
2023/06/06	0	50.60	0	0.00	50.40	0	4,705	0.00%
2023/06/05	2.6	50.34	0	0.00	50.20	2.6	4,725	0.06%
2023/06/02	3	49.97	15	50.43	50.20	-12	4,763	-0.25%
2023/06/01	27.1	49.79	2	49.78	49.70	25.1	4,924	0.51%
2023/05/31	21.1	51.82	6	51.70	51.00	15.1	5,012	0.30%
2023/05/30	13.3	53.51	7	53.80	52.30	6.3	5,388	0.12%
2023/05/29	31	59.95	51	59.90	60.30	-20	5,653	-0.35%
2023/05/26	32.3	59.43	7	60.41	59.00	25.3	6,084	0.41%
2023/05/25	21.3	61.51	0	61.90	61.30	21.2	6,260	0.34%
2023/05/24	0	0.00	0	62.90	62.90	0	6,258	0.00%
2023/05/23	2	63.00	1	62.80	63.00	1	6,258	0.02%
2023/05/22	1	63.50	1	62.90	63.30	0	6,247	0.00%
2023/05/19	6	62.92	0	0.00	62.90	6	6,255	0.10%
2023/05/18	7	63.33	0.1	63.30	63.40	6.9	6,235	0.11%
2023/05/17	1.2	63.06	0.1	63.20	63.20	1.1	6,231	0.02%
2023/05/15	7.1	62.54	11.2	62.89	62.70	-4.1	6,235	-0.07%
2023/05/12	3	62.60	2	62.20	62.20	1	6,224	0.02%
2023/05/10	0	61.90	1.3	62.03	62.40	-1.3	6,249	-0.02%
2023/05/09	2	61.00	6	60.78	60.70	-4	6,249	-0.06%
2023/05/08	26.1	61.01	2	60.90	61.00	24.1	6,277	0.38%
2023/05/05	2.4	61.48	40	61.10	61.10	-37.6	6,320	-0.59%
2023/05/04	4.2	62.61	0	0.00	62.50	4.2	6,318	0.07%
2023/05/02	0	0.00	3	63.20	64.00	-3	6,397	-0.05%
2023/04/28	2	63.30	1.3	63.26	64.10	0.8	6,401	0.01%
2023/04/27	0	0.00	6	62.32	62.20	-6	6,405	-0.09%
2023/04/26	3	61.47	2	61.35	62.00	1	6,421	0.02%
2023/04/25	1.1	62.47	2.1	61.97	62.00	-1	6,421	-0.02%
2023/04/24	1	62.20	1	62.76	62.60	0	6,439	0.00%
2023/04/21	1	62.40	0	0.00	62.80	1	6,453	0.02%
2023/04/20	2.1	63.35	0	0.00	62.70	2.1	6,450	0.03%
2023/04/19	0.4	64.19	0	63.80	63.50	0.3	6,465	0.01%
2023/04/18	1	64.70	1	64.60	64.60	0	6,505	0.00%
2023/04/17	10.1	65.50	5.3	65.98	66.00	4.8	6,485	0.07%
2023/04/14	0	0.00	0.2	65.26	65.10	-0.2	6,613	0.00%
2023/04/13	0.2	64.70	1	65.00	64.60	-0.8	6,660	-0.01%
2023/04/12	1	65.60	1	66.00	65.80	0	6,635	0.00%
2023/04/11	2	66.00	0	0.00	65.80	2	6,629	0.03%
2023/04/10	2.1	67.13	0	0.00	66.40	2.1	6,650	0.03%
2023/04/07	26	66.01	7.1	66.26	66.60	19	6,656	0.28%
2023/04/06	2	64.70	0	0.00	63.80	2	6,658	0.03%
2023/03/31	0	0.00	2	64.45	64.20	-2	6,801	-0.03%
2023/03/30	2	63.75	4	63.80	64.00	-2	7,577	-0.03%
2023/03/29	7	63.79	4	63.50	63.50	3	8,017	0.04%
2023/03/28	9.1	64.64	3	64.63	64.10	6.1	8,393	0.07%
2023/03/27	1	64.40	9.2	66.03	66.00	-8.2	8,799	-0.09%
2023/03/24	6	63.78	1	63.70	63.70	5	9,368	0.05%
2023/03/23	14.3	64.98	4	65.22	64.30	10.3	9,661	0.11%
2023/03/22	3	68.30	3	68.30	68.50	0	9,562	0.00%
2023/03/20	0	0.00	3	67.60	67.50	-3	9,621	-0.03%
2023/03/17	6	67.63	2	67.55	67.70	4	9,707	0.04%
2023/03/16	10	68.83	9	68.77	67.60	1	9,741	0.01%
2023/03/15	8.1	69.13	12	69.12	68.60	-3.9	9,749	-0.04%
2023/03/14	8	65.99	19	67.78	68.20	-11	9,785	-0.11%
2023/03/13	12	66.30	0	0.00	66.00	12	9,754	0.12%
2023/03/10	15	67.53	25	66.95	66.50	-10	9,724	-0.10%
2023/03/09	5.3	67.76	6	67.17	67.00	-0.7	9,771	-0.01%
2023/03/08	15.1	67.99	14	67.67	67.20	1.1	9,788	0.01%
2023/03/07	16	68.46	15	68.70	68.30	1	9,822	0.01%
2023/03/06	25	68.76	8	68.65	68.50	17	9,870	0.17%
2023/03/03	11	70.03	54	70.26	70.60	-43	9,858	-0.44%
2023/03/02	50	70.83	12	70.56	69.90	38	9,745	0.39%
2023/03/01	10	68.52	25	67.51	67.40	-15	9,362	-0.16%
2023/02/24	23	67.45	32.1	67.84	68.00	-9.1	9,027	-0.10%
2023/02/23	32	65.77	56.1	65.85	65.50	-24.1	8,555	-0.28%
2023/02/22	5	62.04	5	62.30	61.90	0	8,291	0.00%
2023/02/21	0	61.80	5.2	61.52	61.80	-5.1	8,291	-0.06%
2023/02/20	1.1	60.48	30	60.50	60.50	-28.9	8,451	-0.34%
2023/02/17	2.1	60.41	32	60.20	60.20	-29.9	8,532	-0.35%
2023/02/16	2	61.10	2	61.15	61.10	0	8,596	0.00%
2023/02/15	0.1	61.66	0	0.00	61.00	0.1	8,730	0.00%
2023/02/14	0	61.70	1.1	61.25	61.60	-1.1	8,770	-0.01%
2023/02/13	10	61.10	0	60.80	61.10	10	8,853	0.11%
2023/02/09	0	62.30	6	62.20	62.00	-6	9,162	-0.07%
2023/02/08	0	61.90	2	61.70	62.10	-2	9,368	-0.02%
2023/02/07	3	61.50	4.3	61.63	61.70	-1.2	9,407	-0.01%
2023/02/06	1.2	60.61	4	60.95	61.20	-2.8	9,474	-0.03%
2023/02/03	1.2	61.98	8	61.89	61.60	-6.8	9,524	-0.07%
2023/02/02	3	62.00	0	0.00	61.90	3	9,532	0.03%
2023/02/01	11	61.28	4	61.15	61.20	7	9,558	0.07%
2023/01/31	1	60.60	2	60.40	60.70	-1	9,590	-0.01%
2023/01/30	1	59.80	1	59.30	59.90	0	9,621	0.00%
2023/01/17	1	59.10	0	0.00	59.80	1	9,647	0.01%
2023/01/16	2.1	58.32	0	0.00	58.50	2.1	9,738	0.02%
2023/01/13	0	0.00	3	59.13	58.80	-3	9,758	-0.03%
2023/01/12	4	59.45	1	60.00	59.20	3	9,819	0.03%
2023/01/11	2	60.40	1	60.10	60.00	1	9,844	0.01%
2023/01/10	8	60.68	0	0.00	60.10	8	9,885	0.08%
2023/01/09	2	60.75	1	60.30	60.80	1	9,986	0.01%
2023/01/06	14	60.14	56	60.19	60.00	-42	10,019	-0.42%
2023/01/05	0	0.00	0	60.80	60.80	0	10,026	0.00%
2023/01/04	17	60.74	14.5	60.12	60.00	2.5	10,126	0.02%
2023/01/03	2	61.95	3	61.93	62.60	-1	10,141	-0.01%
2022/12/30	2	61.65	10	61.80	61.40	-8	10,203	-0.08%
2022/12/29	1	61.60	1	61.70	61.40	0	10,319	0.00%
2022/12/28	10	61.67	5	61.48	61.30	5	10,428	0.05%
2022/12/27	2	62.60	1	62.40	62.10	1	10,510	0.01%
2022/12/26	10	62.91	55	62.75	62.70	-45	10,577	-0.43%
2022/12/23	34	64.81	17	64.81	64.80	17	10,549	0.16%
2022/12/22	36	65.46	33	66.06	67.00	3	10,436	0.03%
2022/12/21	64	64.25	12	64.73	64.80	52	9,828	0.53%
2022/12/20	75	63.53	44	63.03	62.80	31	9,502	0.33%
2022/12/19	24	63.80	10	63.08	61.90	14	9,246	0.15%
2022/12/16	131	65.26	52.1	64.84	64.40	78.9	8,936	0.88%	大買/
2022/12/15	58.5	61.41	44	62.10	63.50	14.5	8,658	0.17%
2022/12/14	11	58.21	2	58.15	58.80	9	8,714	0.10%
2022/12/13	1	60.20	6	60.30	59.60	-5	8,698	-0.06%
2022/12/12	0	0.00	2	59.40	58.90	-2	8,849	-0.02%
2022/12/09	2	59.00	3	59.33	60.10	-1	8,953	-0.01%
2022/12/08	9	57.88	8	57.66	57.80	1	9,250	0.01%
2022/12/07	10	58.53	13	58.80	58.20	-3	9,439	-0.03%
2022/12/06	20	59.65	14	60.50	57.90	6	9,468	0.06%
2022/12/05	6	62.18	1	62.10	61.30	5	9,428	0.05%
2022/12/02	6	61.80	0.2	61.54	61.50	5.8	9,492	0.06%
2022/12/01	0	0.00	6	63.17	61.50	-6	9,529	-0.06%
2022/11/30	1	61.00	3	61.70	61.90	-2	9,486	-0.02%
2022/11/29	1	59.30	0	0.00	61.30	1	9,493	0.01%
2022/11/28	5	59.42	6	60.13	59.40	-1	9,552	-0.01%
2022/11/25	14	60.92	16	60.98	60.70	-2	9,562	-0.02%
2022/11/24	9	58.92	5	59.30	59.80	4	9,497	0.04%
2022/11/23	0	0.00	5	58.30	58.70	-5	9,479	-0.05%
2022/11/22	2	57.30	5	57.00	57.20	-3	9,543	-0.03%
2022/11/21	4	56.63	25	56.70	56.40	-21	9,576	-0.22%
2022/11/18	4	58.08	1	58.90	57.70	3	9,624	0.03%
2022/11/17	5	58.98	9	58.61	58.50	-4	9,620	-0.04%
2022/11/16	23	59.47	2	59.55	59.00	21	9,648	0.22%
2022/11/15	1.1	58.33	11	57.57	58.50	-9.9	9,664	-0.10%
2022/11/14	3	57.50	8	58.15	58.30	-5	9,673	-0.05%
2022/11/11	1	57.50	5	57.40	57.30	-4	9,690	-0.04%
2022/11/10	0	0.00	2	56.90	56.80	-2	9,642	-0.02%
2022/11/09	16	56.92	3	57.00	57.10	13	9,694	0.13%
2022/11/08	27	56.77	9	57.18	56.70	18	9,791	0.18%
2022/11/07	5	55.94	11	56.18	55.60	-6	9,677	-0.06%
2022/11/04	6	53.77	12.1	54.38	54.90	-6.1	9,596	-0.06%
2022/11/03	4	51.03	3	51.30	51.40	1	9,419	0.01%
2022/11/02	5	52.00	8	52.44	52.00	-3	9,427	-0.03%
2022/11/01	16	51.44	4	51.35	51.10	12	9,403	0.13%
2022/10/31	17	52.29	1	52.30	52.30	16	9,403	0.17%
2022/10/28	0.3	53.20	0	0.00	52.80	0.3	9,457	0.00%
2022/10/27	0	0.00	1	53.80	54.10	-1	9,421	-0.01%
2022/10/26	5.1	52.82	1	52.90	53.70	4.1	9,417	0.04%
2022/10/25	1	55.10	0	0.00	54.40	1	9,401	0.01%
2022/10/24	1	55.40	11	55.57	55.40	-10	9,443	-0.11%
2022/10/20	1	53.00	0	0.00	53.00	1	9,375	0.01%
2022/10/19	1	55.20	1	54.60	54.50	0	9,370	0.00%
2022/10/18	0	0.00	2	54.70	54.70	-2	9,388	-0.02%
2022/10/17	15.1	51.98	8	52.21	53.50	7.1	9,488	0.07%
2022/10/14	4	53.25	8	53.84	54.00	-4	9,776	-0.04%
2022/10/13	11	52.77	13	53.32	51.60	-2	9,780	-0.02%
2022/10/12	8	54.25	7	54.04	53.80	1	9,889	0.01%
2022/10/11	4	56.10	1	56.10	56.10	3	9,820	0.03%
2022/10/07	31	58.76	40	58.75	58.90	-9	9,705	-0.09%
2022/10/06	9	57.64	18	57.90	58.30	-9	9,651	-0.09%
2022/10/05	6	57.48	8	57.51	57.40	-2	9,582	-0.02%
2022/10/04	10	54.90	7	55.44	56.50	3	9,528	0.03%
2022/10/03	6	53.83	13	52.76	53.90	-7	9,458	-0.07%
2022/09/30	17	49.86	10	50.42	51.70	7	9,524	0.07%
2022/09/29	7	51.91	5	51.47	51.20	2	9,759	0.02%
2022/09/28	21	52.58	10	52.56	51.50	11	10,070	0.11%
2022/09/27	6	55.38	4	55.15	55.50	2	10,023	0.02%
2022/09/26	4	55.98	6	55.77	55.20	-2	10,039	-0.02%
2022/09/23	2.5	57.91	1	58.90	57.90	1.5	10,118	0.01%
2022/09/22	68	58.96	69	58.28	58.00	-1	10,163	-0.01%
2022/09/21	9	58.39	50	59.12	59.70	-41	9,902	-0.41%
2022/09/20	0	0.00	5.2	55.71	55.40	-5.2	9,725	-0.05%
2022/09/19	36	55.85	10.4	55.83	55.10	25.6	10,215	0.25%
2022/09/16	40.1	58.73	34	58.83	59.10	6.1	10,379	0.06%
2022/09/15	49.3	58.28	47	58.74	59.00	2.3	10,546	0.02%
2022/09/14	8	56.40	13	56.26	56.70	-5	10,629	-0.05%
2022/09/13	18	55.09	17	54.76	54.60	1	10,650	0.01%
2022/09/12	8	55.53	5	56.36	55.80	3	10,866	0.03%
2022/09/08	6.1	52.70	3	52.67	52.70	3.1	10,952	0.03%
2022/09/07	2.1	53.58	7	53.74	54.20	-4.9	11,060	-0.04%
2022/09/06	4	55.63	0	0.00	55.10	4	11,209	0.04%
2022/09/05	13	54.53	6	54.38	54.30	7	11,412	0.06%
2022/09/02	20.1	54.97	20.1	54.73	54.10	0	11,571	0.00%
2022/09/01	13.1	56.24	8	55.94	55.80	5.1	11,840	0.04%
2022/08/31	33	57.64	4	57.23	57.90	29	12,072	0.24%
2022/08/30	18.1	58.08	12	57.98	57.90	6.1	12,243	0.05%
2022/08/29	50.1	58.41	9	58.63	58.00	41.1	12,384	0.33%
2022/08/26	2	61.95	6.1	62.18	62.60	-4.1	12,564	-0.03%
2022/08/25	17.4	62.68	1	62.80	62.20	16.4	12,740	0.13%
2022/08/24	2	63.50	10	63.04	62.80	-8	13,040	-0.06%
2022/08/23	23	64.26	9	63.96	63.80	14	13,155	0.11%
2022/08/22	27.1	65.62	13	64.98	64.90	14.1	13,280	0.11%
2022/08/19	25	68.62	9	68.39	68.10	16	13,663	0.12%
2022/08/18	25	69.63	7	69.54	69.30	18	13,935	0.13%
2022/08/17	15	69.48	14	69.24	69.20	1	14,208	0.01%
2022/08/16	13	69.07	39	68.71	68.50	-26	14,467	-0.18%
2022/08/15	44.1	68.90	14	68.92	69.60	30.1	15,072	0.20%
2022/08/12	2	67.85	5	68.56	68.60	-3	15,127	-0.02%
2022/08/11	7	67.13	9.1	66.90	66.90	-2.1	15,344	-0.01%
2022/08/10	3	67.63	1	66.90	66.90	2	15,521	0.01%
2022/08/09	4	66.98	1	67.10	67.40	3	15,835	0.02%
2022/08/08	5.1	66.60	5	67.10	66.70	0.1	16,152	0.00%
2022/08/05	1	66.90	26	67.30	67.50	-25	16,343	-0.15%
2022/08/04	27	66.53	21	66.40	66.40	6	16,756	0.04%
2022/08/03	11	67.05	7	67.11	67.20	4	17,114	0.02%
2022/08/02	18	67.32	7	67.87	68.00	11	17,767	0.06%
2022/08/01	33.1	68.15	28	68.75	68.80	5.1	18,273	0.03%
2022/07/29	10	68.90	54	69.28	68.60	-44	18,835	-0.23%
2022/07/28	0	0.00	3	67.70	68.00	-3	19,610	-0.02%
2022/07/27	1	67.80	2	68.30	68.30	-1	20,306	0.00%
2022/07/26	5	67.00	25.1	67.42	67.60	-20	20,545	-0.10%
2022/07/25	28	67.92	5	67.68	68.00	23	20,856	0.11%
2022/07/22	12	68.23	18	68.77	69.50	-6	20,982	-0.03%
2022/07/21	78	69.72	20	68.60	68.20	58	21,120	0.27%
2022/07/20	5.1	67.86	4	67.68	67.20	1.1	20,998	0.01%
2022/07/19	10	67.58	8	68.02	67.80	2	21,373	0.01%
2022/07/18	2	66.20	5	66.32	66.50	-3	21,806	-0.01%
2022/07/15	1.1	65.43	0	0.00	65.30	1.1	22,470	0.00%
2022/07/14	5	66.18	1	64.50	66.30	4	23,861	0.02%
2022/07/13	11	66.03	1	66.60	64.70	10	24,483	0.04%
2022/07/12	5	64.62	6	64.23	64.00	-1	24,813	0.00%
2022/07/11	11	67.19	12	66.94	67.10	-1	25,378	0.00%
2022/07/08	3	67.13	14	67.15	67.10	-11	25,436	-0.04%
2022/07/07	30	64.57	40	63.92	65.60	-10	25,271	-0.04%
2022/07/06	22	65.90	8	66.04	65.30	14	25,067	0.06%
2022/07/05	2	62.70	3	64.10	64.30	-1	24,880	0.00%
2022/07/04	1.1	61.53	4	62.55	62.10	-2.9	24,830	-0.01%
2022/07/01	67	62.67	13	64.30	61.80	54	24,789	0.22%
2022/06/30	15	65.81	8	65.80	65.00	7	24,566	0.03%
2022/06/29	14.1	68.17	12	67.77	67.90	2.1	24,375	0.01%
2022/06/28	12	69.68	12	70.03	70.30	0	24,253	0.00%
2022/06/27	16	71.14	7	70.76	71.20	9	24,082	0.04%
2022/06/24	16	68.01	15	68.23	66.80	1	23,592	0.00%
2022/06/23	15	67.26	9	67.38	66.40	6	23,286	0.03%
2022/06/22	35	69.98	36	68.78	68.00	-1	23,057	0.00%
2022/06/21	32	73.27	18	72.72	73.10	14	22,630	0.06%
2022/06/20	23	74.27	20	74.01	72.60	3	22,392	0.01%
2022/06/17	13	79.48	9	79.59	78.60	4	22,053	0.02%
2022/06/16	22	81.53	24	82.23	80.00	-2	21,857	-0.01%
2022/06/15	27.1	85.40	22	84.60	83.60	5.1	21,658	0.02%
2022/06/14	31	85.57	19.7	85.12	85.40	11.3	21,510	0.05%
2022/06/13	26.4	87.96	65	87.56	87.30	-38.6	21,437	-0.18%
2022/06/10	73.1	90.29	182	90.43	91.00	-108.9	21,527	-0.51%	大賣/鉅額交易
2022/06/09	172.8	93.24	8	94.69	93.10	164.8	21,528	0.77%	大買/鉅額交易
2022/06/08	18.5	99.22	13	99.04	98.20	5.5	21,804	0.02%
2022/06/07	10	104.40	18.5	104.26	104.50	-8.5	22,353	-0.04%
2022/06/06	10.2	103.69	8.2	106.16	102.00	2	22,305	0.01%
2022/06/02	2	102.25	5.5	103.77	103.50	-3.5	22,127	-0.02%
2022/06/01	30.2	99.85	110.7	99.92	102.00	-80.5	22,033	-0.37%	大賣/
2022/05/31	2	98.09	66	97.83	97.60	-64	21,879	-0.29%
2022/05/30	9	97.41	308.5	97.35	97.80	-299.5	21,952	-1.36%	大賣/鉅額交易
2022/05/27	332.1	97.81	28	97.54	97.50	304.1	21,887	1.39%	大買/鉅額交易
2022/05/26	25	99.12	46.1	99.23	100.50	-21.1	21,470	-0.10%
2022/05/25	8.5	98.09	8	98.10	97.70	0.5	21,354	0.00%
2022/05/24	37	97.80	30.1	97.95	97.20	6.9	21,214	0.03%
2022/05/23	81.3	98.51	60.6	98.42	97.40	20.7	21,216	0.10%
2022/05/20	24.3	93.48	22	93.30	93.60	2.3	20,693	0.01%
2022/05/19	61.1	90.40	47	90.16	91.90	14.1	20,716	0.07%
2022/05/18	10.2	93.14	7	93.44	93.40	3.2	20,599	0.02%
2022/05/17	72.2	94.22	5.2	92.88	91.80	67	20,581	0.33%
2022/05/16	61	94.44	57	93.12	95.50	4	20,511	0.02%
2022/05/13	11.1	95.72	14.2	95.66	94.60	-3.1	20,239	-0.02%
2022/05/12	46.1	96.94	138.8	96.75	94.50	-92.6	20,084	-0.46%	大賣/
2022/05/11	49.8	98.90	36.1	100.48	98.00	13.7	19,675	0.07%
2022/05/10	143.6	103.39	47.3	102.83	101.00	96.4	19,482	0.49%	大買/
2022/05/09	28.3	104.14	58	105.65	100.50	-29.7	18,875	-0.16%
2022/05/06	115.2	105.31	124.2	103.51	108.00	-9	18,397	-0.05%	大買/大賣/
2022/05/05	83	103.76	89.1	102.73	105.00	-6.1	17,863	-0.03%
2022/05/04	77	98.80	120.1	99.26	100.50	-43.1	17,011	-0.25%	大賣/
2022/05/03	26	92.44	33	93.46	94.60	-7	16,316	-0.04%
2022/04/29	10	90.94	14.2	91.92	92.20	-4.2	16,138	-0.03%
2022/04/28	7	86.56	6	87.62	87.00	1	15,888	0.01%
2022/04/27	73	86.14	51.1	83.03	86.00	22	15,709	0.14%
2022/04/26	53	88.76	12	87.81	85.40	41	15,567	0.26%
2022/04/25	88.3	89.78	141.1	92.03	88.30	-52.9	15,288	-0.35%	大賣/
2022/04/22	53.1	98.54	39	98.99	97.80	14.1	14,841	0.10%
2022/04/21	72	103.09	35.1	102.33	100.50	36.9	14,272	0.26%
2022/04/20	92	103.11	153	101.13	98.60	-61	13,562	-0.45%	大賣/
2022/04/19	124	99.76	119	100.05	98.50	5	12,164	0.04%	大買/大賣/
2022/04/18	11	98.80	14	97.21	95.80	-3	11,499	-0.03%
2022/04/15	14	94.09	47.7	95.26	99.30	-33.7	11,147	-0.30%
2022/04/14	11.1	90.30	7.1	90.44	91.10	4	10,553	0.04%
2022/04/13	1	88.70	1	88.70	88.40	0	10,569	0.00%
2022/04/12	17.1	87.79	8.1	87.85	87.70	8.9	10,571	0.08%
2022/04/11	11.6	90.88	13	90.53	90.50	-1.4	10,472	-0.01%
2022/04/08	4.1	87.93	6.1	88.10	88.50	-2	10,337	-0.02%
2022/04/07	7	87.40	3	85.73	84.80	4	10,279	0.04%
2022/04/06	1.1	87.47	0	0.00	87.50	1.1	10,235	0.01%
2022/04/01	2	87.20	4	87.20	87.50	-2	10,292	-0.02%
2022/03/31	1	86.00	0	0.00	86.40	1	10,304	0.01%
2022/03/30	7.1	86.46	3	86.83	86.90	4.1	10,330	0.04%
2022/03/29	28	86.63	1	86.30	86.30	27	10,363	0.26%
2022/03/28	5	84.48	2	84.90	86.50	3	10,438	0.03%
2022/03/25	20	84.23	10	85.09	84.70	10	10,660	0.09%
2022/03/24	5	86.58	0	0.00	86.40	5	10,848	0.05%
2022/03/23	3	87.73	13	87.50	88.00	-10	11,509	-0.09%
2022/03/22	9	87.23	12	87.92	86.70	-3	12,102	-0.02%
2022/03/21	1	88.30	2	88.35	87.80	-1	12,365	-0.01%
2022/03/18	4	88.20	3.5	87.94	88.30	0.6	12,395	0.00%
2022/03/17	11	88.68	2.1	88.61	88.50	9	12,374	0.07%
2022/03/16	30.2	90.75	116	88.19	87.50	-85.8	12,354	-0.69%	大賣/
2022/03/15	23.6	94.08	45.5	93.93	92.20	-22	12,199	-0.18%
2022/03/14	127.5	100.13	16	100.61	99.40	111.5	12,142	0.92%	大買/鉅額交易
2022/03/11	47	98.61	39	99.04	99.50	8	11,808	0.07%
2022/03/10	40	96.45	101.2	97.73	99.50	-61.2	11,305	-0.54%	大賣/
2022/03/09	14	89.00	2	88.80	90.50	12	10,610	0.11%
2022/03/08	14	89.18	17	87.90	85.90	-3	10,644	-0.03%
2022/03/07	22	89.99	22	88.42	89.90	0	10,536	0.00%
2022/03/04	14	92.69	10.1	92.65	91.50	3.9	10,468	0.04%
2022/03/03	8	93.35	21	93.35	93.50	-13	10,289	-0.13%
2022/03/02	7.1	91.90	4	91.90	92.00	3.1	10,161	0.03%
2022/03/01	1	91.10	12	91.28	92.70	-11	10,086	-0.11%
2022/02/25	25	91.56	9	90.79	89.90	16	9,997	0.16%
2022/02/24	19	92.06	12.2	90.98	89.80	6.8	9,799	0.07%
2022/02/23	16	91.70	13	91.91	91.90	3	9,637	0.03%
2022/02/22	5	89.56	7	90.17	89.50	-2	9,332	-0.02%
2022/02/21	7	89.96	4	90.90	90.00	3	9,196	0.03%
2022/02/18	6	89.30	17	89.54	89.90	-11	9,023	-0.12%
2022/02/17	13	89.44	71	88.75	88.50	-58	8,932	-0.65%
2022/02/16	58	86.34	35.2	86.10	89.60	22.8	8,823	0.26%
2022/02/15	6	84.55	11.6	84.73	84.30	-5.6	8,687	-0.06%
2022/02/14	35	83.58	11.2	83.57	83.20	23.8	8,690	0.27%
2022/02/11	8	83.62	0	0.00	83.00	8	8,694	0.09%
2022/02/10	20.2	84.58	14.2	83.84	84.00	6	8,765	0.07%
2022/02/09	10	80.61	7	80.21	81.00	3	8,665	0.03%
2022/02/08	13	78.77	15.1	79.27	79.80	-2.1	8,694	-0.02%
2022/02/07	11	78.66	2	78.40	78.50	9	8,886	0.10%
2022/01/26	0	0.00	2	73.70	73.40	-2	9,113	-0.02%
2022/01/25	6.1	73.77	14	73.58	73.10	-7.9	9,189	-0.09%
2022/01/24	17	75.31	18	73.57	75.90	-1	9,262	-0.01%
2022/01/21	22	77.34	21.3	76.75	77.50	0.7	9,285	0.01%
2022/01/20	4	74.95	6.2	75.35	76.10	-2.2	9,246	-0.02%
2022/01/19	18	75.16	6	75.67	74.90	12	9,303	0.13%
2022/01/18	0	0.00	2	79.10	79.00	-2	9,205	-0.02%
2022/01/17	1	78.00	11	77.82	78.50	-10	9,291	-0.11%
2022/01/14	1	76.70	3	77.70	79.10	-2	9,374	-0.02%
2022/01/12	6	77.88	6	78.10	78.00	0	9,517	0.00%
2022/01/11	9	79.41	9	79.79	79.40	0	9,558	0.00%
2022/01/10	1	79.10	9	79.30	79.60	-8	9,759	-0.08%
2022/01/07	33	81.95	34	79.76	79.80	-1	9,786	-0.01%
2022/01/06	7	82.61	7	82.89	81.60	0	9,897	0.00%
2022/01/05	0	0.00	4.1	81.67	81.40	-4.1	9,908	-0.04%
2022/01/04	1	80.20	17	80.42	81.00	-16	10,021	-0.16%
2022/01/03	0	0.00	2	79.90	80.30	-2	10,181	-0.02%
2021/12/30	6.2	81.56	2	81.70	81.60	4.2	10,494	0.04%
2021/12/29	0	0.00	24	82.98	82.60	-24	10,668	-0.22%
2021/12/28	15	82.89	13	83.78	81.90	2	10,790	0.02%
2021/12/27	0	0.00	14	83.34	82.50	-14	11,021	-0.13%
2021/12/24	19	82.65	2	82.60	82.80	17	11,269	0.15%
2021/12/23	9	83.40	4	83.20	83.10	5	11,531	0.04%
2021/12/22	2.1	84.11	2	83.25	83.50	0.1	11,633	0.00%
2021/12/21	4.1	83.04	11.1	83.00	83.50	-7	11,559	-0.06%
2021/12/20	13	84.62	16.2	84.08	83.00	-3.2	11,394	-0.03%
2021/12/17	42.2	83.36	194.3	84.25	83.40	-152.1	11,254	-1.35%	大賣/鉅額交易
2021/12/16	27.1	79.50	41.2	79.05	79.70	-14.1	10,636	-0.13%
2021/12/15	1	76.30	27.6	75.46	77.50	-26.6	10,067	-0.26%
2021/12/14	28	70.89	3.1	71.56	70.50	25	9,882	0.25%
2021/12/13	1	72.60	0	0.00	73.20	1	9,896	0.01%
2021/12/10	7.2	72.66	2.1	73.04	72.60	5	9,981	0.05%
2021/12/09	10.1	75.50	14	76.05	74.70	-3.9	10,063	-0.04%
2021/12/08	22.4	76.89	22	75.87	75.70	0.4	10,226	0.00%
2021/12/07	0	0.00	3	75.00	75.30	-3	10,085	-0.03%
2021/12/06	7	74.54	7	75.55	74.10	0	10,137	0.00%
2021/12/03	15.1	73.56	0.1	76.00	73.00	15	10,232	0.15%
2021/12/02	11.4	74.94	29.2	74.96	74.90	-17.9	10,590	-0.17%
2021/12/01	1	72.40	1	72.40	72.70	0	10,660	0.00%
2021/11/30	1.1	73.01	13	72.56	73.10	-11.9	11,010	-0.11%
2021/11/29	3	70.60	1.1	70.79	70.60	1.9	11,221	0.02%
2021/11/26	23	70.38	7.1	71.06	69.80	15.9	11,592	0.14%
2021/11/25	0.2	73.80	4.1	73.60	74.00	-3.9	11,822	-0.03%
2021/11/24	6.1	73.02	17.2	73.00	73.20	-11.1	12,403	-0.09%
2021/11/23	2	71.50	5	71.96	71.50	-3	12,572	-0.02%
2021/11/22	4	70.43	13	71.87	71.40	-9	13,003	-0.07%
2021/11/19	20.1	69.66	4.2	69.84	69.50	15.9	13,714	0.12%
2021/11/18	4	71.05	3	71.27	71.10	1	15,042	0.01%
2021/11/17	22.1	70.76	0.1	70.80	70.80	22	15,308	0.14%
2021/11/16	8	72.81	36	72.78	72.80	-28	15,561	-0.18%
2021/11/15	31	70.77	4	71.28	70.60	27	16,377	0.16%
2021/11/12	6.1	73.18	12.1	72.41	73.20	-6	16,816	-0.04%
2021/11/11	3.1	72.31	46.1	70.80	70.60	-43	16,780	-0.26%
2021/11/10	4.3	72.55	2	73.50	72.60	2.3	16,824	0.01%
2021/11/09	5	71.48	12.7	72.11	72.90	-7.7	16,866	-0.05%
2021/11/08	4	71.38	11.6	71.05	71.60	-7.6	16,862	-0.04%
2021/11/05	22	68.95	13	70.15	70.30	9	16,934	0.05%
2021/11/04	62.2	69.53	63	70.70	69.10	-0.8	17,083	0.00%
2021/11/03	7.6	69.22	15	68.38	68.00	-7.4	17,159	-0.04%
2021/11/02	4.2	67.42	19	66.71	66.70	-14.8	17,617	-0.08%
2021/11/01	11	66.86	20	66.69	67.00	-9	17,840	-0.05%
2021/10/29	23	65.22	21	65.50	65.30	2	17,819	0.01%
2021/10/28	45	64.90	8	65.13	64.60	37	17,868	0.21%
2021/10/27	32	66.28	13	65.98	65.70	19	18,117	0.10%
2021/10/26	8	67.81	2	67.90	68.00	6	18,603	0.03%
2021/10/25	11	68.35	7	68.73	68.70	4	19,193	0.02%
2021/10/22	5	67.84	11	68.42	68.20	-6	19,525	-0.03%
2021/10/21	5	69.52	8	70.33	70.20	-3	19,883	-0.02%
2021/10/20	11	68.93	9	69.38	68.80	2	20,089	0.01%
2021/10/19	7	67.39	5	67.74	67.70	2	20,461	0.01%
2021/10/18	45	65.25	10	66.20	67.70	35	20,902	0.17%
2021/10/15	12	68.03	2	68.05	68.10	10	21,232	0.05%
2021/10/14	8	68.06	12	68.51	68.20	-4	21,392	-0.02%
2021/10/13	133	71.09	123	67.74	67.70	10	21,481	0.05%	大買/大賣/
2021/10/12	37	73.03	34	69.75	69.60	3	22,429	0.01%
2021/10/08	33	76.00	29	75.26	76.30	4	22,963	0.02%
2021/10/07	84	74.22	90	76.85	75.50	-6	23,501	-0.03%
2021/10/06	5	71.44	8.1	71.74	71.30	-3.1	23,866	-0.01%
2021/10/05	1	69.80	11	70.09	71.50	-10	24,268	-0.04%
2021/10/04	17	74.08	19	72.15	70.50	-2	24,809	-0.01%
2021/10/01	54	75.36	16	74.78	74.40	38	25,770	0.15%
2021/09/30	37	79.24	36	79.50	80.90	1	26,652	0.00%
2021/09/29	32	77.95	8	79.18	77.00	24	27,527	0.09%
2021/09/28	44.1	77.76	1.1	77.93	77.90	43	28,566	0.15%
2021/09/27	9	80.69	6	81.77	79.20	3	29,831	0.01%
2021/09/24	9.1	80.74	24	80.75	81.20	-14.9	33,083	-0.05%
2021/09/23	4	79.90	7	79.53	78.90	-3	34,886	-0.01%
2021/09/22	9	78.32	36	78.43	77.80	-27	37,267	-0.07%
2021/09/17	14	79.37	8	79.68	80.00	6	39,933	0.02%
2021/09/16	15	79.17	3	79.80	79.30	12	42,963	0.03%
2021/09/15	2	78.45	5	79.76	79.90	-3	46,178	-0.01%
2021/09/14	8	79.20	10.1	79.40	78.30	-2.1	48,285	0.00%
2021/09/13	14	80.48	9	79.82	79.50	5	51,510	0.01%
2021/09/10	11	78.19	10	78.82	78.80	1	51,714	0.00%
2021/09/09	22	78.40	16	78.29	78.20	6	53,088	0.01%
2021/09/08	11.1	78.60	13	78.95	79.40	-1.9	53,904	0.00%
2021/09/07	83	80.19	74	79.95	78.20	9	55,329	0.02%
2021/09/06	22	79.25	16.6	78.99	77.70	5.4	55,943	0.01%
2021/09/03	18.5	81.73	4	80.23	81.30	14.5	56,818	0.03%
2021/09/02	4.1	83.24	7	83.51	84.60	-2.9	56,864	-0.01%
2021/09/01	16.2	85.53	50.2	86.27	83.50	-34.1	57,142	-0.06%
2021/08/31	21.1	89.77	16.1	89.64	89.50	5	57,798	0.01%
2021/08/30	23.1	92.00	34.8	91.75	90.50	-11.7	58,324	-0.02%
2021/08/27	23.1	88.24	23.1	88.70	88.80	0	58,913	0.00%
2021/08/26	48	90.48	19	89.93	89.70	29	61,224	0.05%
2021/08/25	27.2	89.31	61.1	89.61	91.00	-33.9	62,654	-0.05%
2021/08/24	105	89.05	83	89.52	87.00	22	62,379	0.04%	大買/
2021/08/23	1	85.50	34	87.11	87.30	-33	61,844	-0.05%
2021/08/20	11	78.20	17	78.65	79.40	-6	62,542	-0.01%
2021/08/19	74.1	81.79	59	82.39	76.70	15.1	62,969	0.02%
2021/08/18	25.1	78.83	34	78.74	81.60	-8.9	62,946	-0.01%
2021/08/17	3	75.43	10	74.94	74.20	-7	63,698	-0.01%
2021/08/16	1	75.60	14	76.46	76.10	-13	65,314	-0.02%
2021/08/13	12	78.48	239.2	77.50	76.10	-227.2	66,434	-0.34%	大賣/鉅額交易
2021/08/12	8	77.60	4	77.65	77.90	4	67,719	0.01%
2021/08/11	12	75.90	21	76.70	76.40	-9	68,500	-0.01%
2021/08/10	32	79.46	26.6	78.60	77.10	5.4	68,870	0.01%
2021/08/09	32.2	82.30	13	82.04	79.60	19.2	69,060	0.03%
2021/08/06	40	83.63	49	84.12	82.00	-9	69,491	-0.01%
2021/08/05	19	79.84	15.1	80.00	79.20	3.9	69,395	0.01%
2021/08/04	6	78.58	1	78.00	78.50	5	69,542	0.01%
2021/08/03	7.1	78.59	8	78.44	77.90	-0.9	70,666	0.00%
2021/08/02	21	78.62	22	78.45	79.00	-1	70,835	0.00%
2021/07/30	51.1	81.40	34	80.57	78.00	17.1	70,764	0.02%
2021/07/29	28.4	79.91	30	80.69	83.20	-1.6	70,488	0.00%
2021/07/28	14	76.11	11	76.36	75.70	3	70,084	0.00%
2021/07/27	19.1	77.72	29	77.87	75.00	-9.9	69,851	-0.01%
2021/07/26	16.1	80.01	6.2	79.85	78.00	9.9	69,664	0.01%
2021/07/23	13.2	80.49	16	81.61	81.60	-2.8	69,686	0.00%
2021/07/22	28	78.34	37.1	78.70	78.20	-9.1	69,480	-0.01%
2021/07/21	288	84.32	59	81.30	79.50	229	69,262	0.33%	大買/鉅額交易
2021/07/20	29.2	83.65	24.1	83.61	83.00	5.2	69,033	0.01%
2021/07/19	39	87.64	20	87.43	86.60	19	70,040	0.03%
2021/07/16	108.3	91.93	82.2	92.40	88.00	26.1	70,757	0.04%	大買/
2021/07/15	39.3	88.40	30.2	89.13	91.40	9.1	70,483	0.01%
2021/07/14	35	85.18	47.7	85.11	83.10	-12.7	71,253	-0.02%
2021/07/13	23.5	91.76	35.4	90.39	88.00	-11.9	71,451	-0.02%
2021/07/12	31	96.77	48	98.11	95.00	-17	71,273	-0.02%
2021/07/09	73	97.27	53.6	97.57	95.00	19.4	70,768	0.03%
2021/07/08	119.4	99.47	326.1	97.92	101.00	-206.7	70,237	-0.29%	大買/大賣/鉅額交易
2021/07/07	137.2	99.18	155.1	98.34	96.40	-17.9	69,118	-0.03%	大買/大賣/
2021/07/06	166.1	102.26	107.6	103.10	99.90	58.5	68,179	0.09%	大買/大賣/
2021/07/05	119.3	102.90	94.1	101.64	99.30	25.2	67,273	0.04%	大買/
2021/07/02	91	111.15	119.4	111.20	109.50	-28.4	66,281	-0.04%	大賣/
2021/07/01	262.1	114.70	197	114.02	111.00	65.1	65,435	0.10%	大買/大賣/
2021/06/30	92.2	105.57	152.3	107.17	110.50	-60.1	62,480	-0.10%	大賣/
2021/06/29	183.1	106.63	215.4	105.14	100.50	-32.4	60,994	-0.05%	大買/大賣/
2021/06/28	220.2	106.75	232.1	108.23	107.00	-11.9	59,009	-0.02%	大買/大賣/
2021/06/25	268.5	102.04	264.9	102.43	102.00	3.6	56,329	0.01%	大買/大賣/
2021/06/24	314.4	95.21	377.3	94.13	98.10	-62.9	53,319	-0.12%	大買/大賣/
2021/06/23	233.1	93.77	210	93.33	89.80	23.1	50,069	0.05%	大買/大賣/
2021/06/22	294.1	97.84	236.9	97.89	99.70	57.3	47,918	0.12%	大買/大賣/
2021/06/21	175	90.52	132	90.70	90.70	43	44,599	0.10%	大買/大賣/
2021/06/18	542	78.68	517.8	82.28	82.50	24.2	44,279	0.05%	大買/大賣/
2021/06/17	96.3	73.58	157	73.92	75.00	-60.7	43,059	-0.14%	大賣/
2021/06/16	151.2	74.88	99	75.54	71.70	52.1	42,298	0.12%	大買/
2021/06/15	309.1	74.03	99	74.29	74.30	210.1	40,804	0.51%	大買/鉅額交易
2021/06/11	180.2	70.80	197.4	71.49	70.50	-17.2	39,747	-0.04%	大買/大賣/
2021/06/10	23.1	66.73	18.5	66.62	67.80	4.6	38,670	0.01%
2021/06/09	53	67.57	49	67.37	66.90	4	38,325	0.01%
2021/06/08	68	68.22	70	68.78	67.50	-2	37,791	-0.01%
2021/06/07	90.3	66.90	72	66.33	65.40	18.3	36,736	0.05%
2021/06/04	163.9	73.54	108	72.98	70.20	55.9	35,885	0.16%	大買/大賣/
2021/06/03	488.1	78.61	456.1	77.28	76.70	32	34,724	0.09%	大買/大賣/
2021/06/02	221.1	72.02	380.1	75.55	77.00	-159	32,196	-0.49%	大買/大賣/鉅額交易
2021/06/01	19	68.90	43.3	68.47	70.00	-24.3	30,426	-0.08%
2021/05/31	87	69.58	36.4	69.18	67.40	50.6	29,963	0.17%
2021/05/28	78.1	68.97	94.5	69.61	68.60	-16.4	29,180	-0.06%
2021/05/27	90.5	67.35	76	67.39	68.20	14.5	28,200	0.05%
2021/05/26	63	66.35	62	66.83	66.10	1	27,470	0.00%
2021/05/25	146.3	68.64	71.1	67.36	65.50	75.2	26,646	0.28%	大買/
2021/05/24	200.3	70.83	83.3	72.03	70.00	117	25,420	0.46%	大買/鉅額交易
2021/05/21	89.2	64.68	95.3	65.50	67.70	-6.1	23,704	-0.03%
2021/05/20	133.9	65.57	114.1	65.01	61.70	19.8	22,447	0.09%	大買/大賣/
2021/05/19	38.1	61.67	53.1	63.47	64.90	-15.1	21,046	-0.07%
2021/05/18	58.2	56.31	74.9	57.84	59.00	-16.7	20,204	-0.08%
2021/05/17	39	54.41	6.1	55.06	53.70	32.9	19,623	0.17%
2021/05/14	39.1	57.22	59	57.63	59.60	-19.9	19,165	-0.10%
2021/05/13	55.5	58.07	57.4	58.22	57.50	-1.9	18,372	-0.01%
2021/05/12	96.1	66.89	47	66.26	63.80	49.1	17,695	0.28%
2021/05/11	202.5	74.04	190.1	75.03	70.80	12.4	17,218	0.07%	大買/大賣/
2021/05/10	6.7	73.41	73	72.23	75.10	-66.3	15,994	-0.41%
2021/05/07	26	62.91	7	65.96	68.30	19	15,655	0.12%
2021/05/06	12.2	68.98	43	66.97	66.10	-30.8	15,376	-0.20%
2021/05/05	17.3	67.36	7.5	65.69	68.50	9.8	15,070	0.06%
2021/05/04	32	67.87	54.3	68.33	67.00	-22.3	14,815	-0.15%
2021/05/03	6	75.27	27.8	75.90	74.40	-21.8	14,627	-0.15%
2021/04/29	24	69.27	42.1	68.18	70.80	-18.1	14,362	-0.13%
2021/04/28	10	66.24	17	66.21	66.50	-7	14,027	-0.05%
2021/04/27	26.5	66.24	23	66.60	66.10	3.5	13,789	0.03%
2021/04/26	43.5	61.54	48	63.00	64.30	-4.5	13,492	-0.03%
2021/04/23	94	55.88	105.3	55.56	58.60	-11.3	13,222	-0.09%	大賣/
2021/04/22	47.3	56.10	429.9	58.87	54.10	-382.6	12,087	-3.16%	大賣/鉅額交易
2021/04/21	396	53.80	253	51.51	53.90	143	11,255	1.27%	大買/大賣/鉅額交易
2021/04/20	100	47.92	354.5	49.70	49.00	-254.5	10,506	-2.42%	大賣/鉅額交易
2021/04/19	42.5	46.60	52	46.76	46.90	-9.5	9,456	-0.10%
2021/04/16	23	41.24	29	42.63	42.75	-6	8,607	-0.07%
2021/04/15	3	38.80	10	39.04	38.90	-7	8,037	-0.09%
2021/04/14	19	38.82	16	37.99	38.00	3	7,958	0.04%
2021/04/13	19	38.53	16	38.67	38.20	3	7,811	0.04%
2021/04/12	548	39.18	38	39.07	38.40	510	7,710	6.61%	大買/鉅額交易
2021/04/09	16	37.94	21	38.43	37.55	-5	7,495	-0.07%
2021/04/08	9	40.27	7	39.99	39.50	2	7,199	0.03%
2021/04/07	20	40.05	10	40.22	40.00	10	6,955	0.14%
2021/04/06	11	38.56	11.2	38.11	38.90	-0.2	6,566	0.00%
2021/04/01	22	36.54	17	36.52	36.45	5	6,256	0.08%
2021/03/31	27	35.49	19	34.98	35.80	8	5,819	0.14%
2021/03/30	4	32.58	0	0.00	32.95	4	5,335	0.07%
2021/03/29	10	32.69	9	32.89	33.00	1	5,308	0.02%
2021/03/26	0	0.00	1	31.79	32.35	-1	5,372	-0.02%
2021/03/25	4	31.19	3	31.32	30.85	1	5,535	0.02%
2021/03/24	3	31.48	1	31.95	32.00	2	5,523	0.04%
2021/03/23	27	32.29	1	31.70	32.40	26	5,456	0.48%
2021/03/22	9	32.71	29	33.01	32.95	-20	5,314	-0.38%
2021/03/19	12	31.87	5	31.94	32.00	7	5,046	0.14%
2021/03/18	0	0.00	2	31.15	31.45	-2	4,834	-0.04%
2021/03/17	0	0.00	105.1	30.10	30.20	-105.1	4,698	-2.24%	大賣/鉅額交易
2021/03/16	3	29.77	1	29.75	29.90	2	4,630	0.04%
2021/03/15	2	29.73	3	29.73	29.85	-1	4,593	-0.02%
2021/03/11	1	28.70	0	0.00	28.80	1	4,490	0.02%
2021/03/10	0	0.00	2.1	28.74	28.85	-2.1	4,446	-0.05%
2021/03/09	1	28.30	6	28.66	28.65	-5	4,404	-0.11%
2021/03/08	2	28.23	2	28.28	28.00	0	4,313	0.00%
2021/03/05	6	28.53	16	28.42	27.90	-10	4,276	-0.23%
2021/03/04	0	0.00	1	28.10	28.25	-1	4,135	-0.02%
2021/03/03	0	0.00	17	27.94	27.95	-17	4,080	-0.42%
2021/03/02	9	27.77	1	27.60	27.30	8	4,044	0.20%
2021/02/26	1	27.60	1	27.75	27.85	0	4,016	0.00%
2021/02/25	0	0.00	29.1	27.82	27.90	-29.1	3,963	-0.73%
2021/02/24	0	0.00	10	27.25	27.10	-10	3,886	-0.26%
2021/02/23	25	26.97	0	27.00	26.85	25	3,814	0.65%
2021/02/22	21	26.78	0	0.00	26.65	21	3,778	0.56%
2021/02/19	1	26.05	30	26.15	26.40	-29	3,758	-0.77%
2021/02/18	30	26.85	36.3	26.85	26.75	-6.3	3,721	-0.17%
2021/02/17	1	25.65	48	25.48	25.75	-47	3,617	-1.30%
2021/02/05	9	24.64	24	24.69	24.65	-15	3,550	-0.42%
2021/02/04	6	24.73	10	24.92	24.75	-4	3,539	-0.11%
2021/02/02	0	0.00	3	24.43	24.50	-3	3,541	-0.08%
2021/01/29	5.2	23.92	8	23.78	23.90	-2.8	3,516	-0.08%
2021/01/27	4	24.39	0	0.00	24.50	4	3,475	0.12%
2021/01/26	6	24.59	0	0.00	24.55	6	3,468	0.17%
2021/01/25	0	0.00	6	25.03	25.00	-6	3,462	-0.17%
2021/01/22	0	0.00	10	24.46	24.50	-10	3,437	-0.29%
2021/01/21	13	24.18	13	24.40	24.15	0	3,422	0.00%
2021/01/20	14	24.01	0	0.00	23.80	14	3,393	0.41%
2021/01/19	4	25.05	0	0.00	24.90	4	3,335	0.12%
2021/01/18	8	24.76	21	24.95	25.20	-13	3,304	-0.39%
2021/01/15	25	26.26	0	0.00	26.00	25	3,227	0.77%
2021/01/14	3	27.78	41	27.80	27.60	-38	3,095	-1.23%
2021/01/13	10	26.95	17	27.11	27.00	-7	2,920	-0.24%
2021/01/12	48	27.41	30.1	27.48	26.75	17.9	2,810	0.64%
2021/01/11	0	0.00	44	26.05	26.75	-44	2,369	-1.86%
2021/01/08	7	24.10	10	24.24	24.35	-3	2,273	-0.13%
2021/01/07	14	23.97	16.1	23.93	24.05	-2.1	2,241	-0.09%
2021/01/06	6	24.38	0	0.00	24.45	6	2,191	0.27%
2021/01/05	10	24.94	11	25.07	24.95	-1	2,144	-0.05%
2021/01/04	4	24.79	23	24.77	24.90	-19	2,076	-0.92%
2020/12/31	3	24.52	12	24.70	24.45	-9	2,043	-0.44%
2020/12/30	20	24.42	7	24.51	24.55	13	2,025	0.64%
2020/12/29	38	25.06	8	24.69	24.70	30	1,997	1.50%
2020/12/28	49	25.01	13	25.00	25.15	36	1,902	1.89%
2020/12/25	0	0.00	1	24.40	24.25	-1	1,767	-0.06%
2020/12/24	6	24.12	0	0.00	24.05	6	1,732	0.35%
2020/12/23	1	23.90	21	23.80	24.20	-20	1,714	-1.17%
2020/12/22	64.1	24.79	36	24.72	23.85	28.1	1,668	1.68%
2020/12/21	26	24.77	32	24.62	25.20	-6	1,463	-0.41%
2020/12/18	26	23.72	42	23.71	23.75	-16	1,234	-1.30%
2020/12/17	2	23.08	5	23.15	23.15	-3	1,152	-0.26%
2020/12/16	4	22.90	8	23.03	23.05	-4	1,148	-0.35%
2020/12/15	0	0.00	9	23.15	22.50	-9	1,121	-0.80%
2020/12/14	0	0.00	2	22.85	22.90	-2	1,080	-0.19%
2020/12/11	3	22.32	12.3	22.30	22.35	-9.3	1,079	-0.86%
2020/12/10	0	0.00	50	23.00	22.80	-50	1,059	-4.72%
2020/12/09	56	23.14	6	23.20	23.15	50	1,053	4.75%
2020/12/08	8	22.55	28	22.70	22.80	-20	1,033	-1.93%
2020/12/07	1	22.00	0	0.00	22.00	1	1,000	0.10%
2020/12/02	9	22.20	0	0.00	22.30	9	1,035	0.87%
2020/11/30	16	22.74	0	0.00	22.40	16	1,034	1.55%
2020/11/27	0	0.00	11	22.95	22.95	-11	1,028	-1.07%
2020/11/26	1	22.70	5	22.72	22.80	-4	1,034	-0.39%
2020/11/24	8	22.25	1	22.30	22.35	7	1,039	0.67%
2020/11/20	1	22.15	0	0.00	22.30	1	1,039	0.10%
2020/11/17	1	21.75	1	21.90	21.90	0	1,045	0.00%
2020/11/16	8	21.68	0	0.00	21.80	8	1,077	0.74%
2020/11/12	0	0.00	1	21.70	21.75	-1	1,095	-0.09%
2020/11/11	4	21.65	0	0.00	21.90	4	1,110	0.36%
2020/11/10	0	0.00	7	21.85	21.70	-7	1,115	-0.63%
2020/11/09	6	21.25	1	21.30	21.25	5	1,096	0.46%
2020/11/04	2	21.10	0	0.00	21.10	2	1,137	0.18%
2020/11/02	5	21.10	0	0.00	21.05	5	1,160	0.43%
2020/10/29	3	21.17	0	0.00	21.50	3	1,153	0.26%
2020/10/28	1	21.55	0	0.00	21.65	1	1,158	0.09%
2020/10/27	2	21.75	0	0.00	21.75	2	1,159	0.17%
2020/10/26	13	21.91	12	21.98	21.95	1	1,164	0.08%
2020/10/23	1	21.55	5	21.55	21.60	-4	1,171	-0.34%
2020/10/22	7	21.44	7	21.55	21.50	0	1,212	0.00%
2020/10/21	5	21.60	6	21.65	21.60	-1	1,226	-0.08%
2020/10/20	8	21.60	6	21.60	21.60	2	1,237	0.16%
2020/10/19	2	21.65	0	0.00	21.65	2	1,243	0.16%
2020/10/16	11	21.89	0	0.00	21.70	11	1,245	0.88%
2020/10/14	1	21.85	0	0.00	22.00	1	1,261	0.08%
2020/10/13	7	21.84	0	0.00	22.00	7	1,267	0.55%
2020/10/06	10	22.40	10	22.70	22.55	0	1,262	0.00%
2020/09/29	0	0.00	7	21.80	21.65	-7	1,298	-0.54%
2020/09/28	9	21.88	21	21.91	21.85	-12	1,326	-0.90%
2020/09/25	9	21.54	8	21.80	21.55	1	1,364	0.07%
2020/09/24	1	21.25	10	21.30	21.35	-9	1,423	-0.63%
2020/09/23	10	21.60	0	0.00	21.65	10	1,441	0.69%
2020/09/22	3	22.10	0	0.00	21.90	3	1,465	0.20%
2020/09/21	0	0.00	10	22.38	22.30	-10	1,460	-0.68%
2020/09/18	10	22.15	0	0.00	22.35	10	1,469	0.68%
2020/09/15	2	22.15	1	22.15	22.20	1	1,522	0.07%
2020/09/14	2	22.20	0.3	22.30	22.20	1.7	1,594	0.11%
2020/09/11	10	22.27	5.1	22.31	22.30	4.9	1,640	0.30%
2020/09/10	6	22.74	0	23.00	22.75	6	1,640	0.36%
2020/09/09	7	22.84	0	0.00	22.95	7	1,642	0.43%
2020/09/08	5	23.31	1	23.30	23.10	4	1,665	0.24%
2020/09/07	0.8	23.30	0	0.00	23.25	0.8	1,699	0.05%
2020/09/04	6	22.85	6	22.80	22.80	0	1,724	0.00%
2020/09/03	0	0.00	1	23.10	23.00	-1	1,752	-0.06%
2020/09/02	14	22.95	0	0.00	22.95	14	1,873	0.75%
2020/09/01	0	0.00	1	23.40	23.25	-1	2,211	-0.05%
2020/08/31	15.3	23.25	2	23.40	23.15	13.3	2,262	0.59%
2020/08/28	0	0.00	31.2	22.95	22.85	-31.2	2,253	-1.38%
2020/08/27	0.9	22.80	0	0.00	22.75	0.9	2,274	0.04%
2020/08/26	5	22.80	0	22.90	22.80	5	2,292	0.22%
2020/08/25	0	0.00	7	22.71	22.70	-7	2,312	-0.30%
2020/08/24	2	22.20	0	0.00	22.20	2	2,335	0.09%
2020/08/21	2	22.28	5	22.20	22.25	-3	2,409	-0.12%
2020/08/20	34	22.09	6	22.10	22.00	28	2,446	1.14%
2020/08/19	1	22.95	2	23.00	22.90	-1	2,450	-0.04%
2020/08/17	0	0.00	29	23.32	23.25	-29	2,507	-1.16%
2020/08/12	2	22.55	5	22.70	22.75	-3	2,536	-0.12%
2020/08/11	12	22.87	2	22.78	22.80	10	2,559	0.39%
2020/08/10	1	22.30	1	22.70	22.60	0	2,588	0.00%
2020/08/07	7	22.33	5	22.56	22.25	2	2,614	0.08%
2020/08/06	0	0.00	7	22.26	22.30	-7	2,618	-0.27%
2020/08/05	0	0.00	8	21.59	21.55	-8	2,610	-0.31%
2020/08/04	0	0.00	3	21.25	21.35	-3	2,600	-0.12%
2020/08/03	8	21.30	0	0.00	21.25	8	2,609	0.31%
2020/07/31	0	0.00	4	21.65	21.60	-4	2,616	-0.15%
2020/07/29	7	21.30	8	21.45	21.45	-1	2,631	-0.04%
2020/07/28	7	21.39	12	21.55	21.10	-5	2,639	-0.19%
2020/07/27	2	22.05	4	21.70	21.90	-2	2,630	-0.08%
2020/07/24	11	22.28	0	0.00	22.25	11	2,639	0.42%
2020/07/23	16	22.77	0	0.00	22.70	16	2,643	0.61%
2020/07/21	4	22.95	8	23.05	23.20	-4	2,648	-0.15%
2020/07/20	5	22.50	4	22.90	22.90	1	2,643	0.04%
2020/07/17	3	22.80	2	22.88	22.70	1	2,644	0.04%
2020/07/16	5	22.80	0	0.00	22.90	5	2,673	0.19%
2020/07/15	1	22.75	0	0.00	22.80	1	2,678	0.04%
2020/07/14	5	22.80	2	22.85	22.80	3	2,696	0.11%
2020/07/13	4	23.00	0	0.00	23.00	4	2,704	0.15%
2020/07/10	2	22.83	0	0.00	22.85	2	2,729	0.07%
2020/07/09	1	23.25	0	0.00	23.10	1	2,729	0.04%
2020/07/08	6	23.45	4	23.80	23.50	2	2,711	0.07%
2020/07/07	4	23.40	4	23.60	23.70	0	2,693	0.00%
2020/07/06	8	23.62	29	23.63	23.65	-21	2,691	-0.78%
2020/07/03	7	25.14	2	25.15	25.20	5	2,659	0.19%
2020/07/02	0	0.00	10	25.17	25.20	-10	2,609	-0.38%
2020/07/01	0	0.00	14	25.01	25.10	-14	2,583	-0.54%
2020/06/30	1	24.65	18	24.73	24.80	-17	2,552	-0.67%
2020/06/29	1	24.40	10.6	24.57	24.50	-9.6	2,551	-0.38%
2020/06/24	0	0.00	7	24.70	24.75	-7	2,550	-0.27%
2020/06/23	3	24.68	10	24.66	24.85	-7	2,558	-0.27%
2020/06/22	1	24.85	0	0.00	25.00	1	2,541	0.04%
2020/06/19	12	24.89	14	24.91	25.00	-2	2,542	-0.08%
2020/06/18	0	0.00	1	24.60	24.65	-1	2,501	-0.04%
2020/06/17	0	0.00	1	23.95	24.15	-1	2,476	-0.04%
2020/06/15	7	23.45	0	0.00	23.40	7	2,537	0.28%
2020/06/12	10	23.36	0	0.00	23.50	10	2,545	0.39%
2020/06/11	6	24.20	5	23.90	23.75	1	2,546	0.04%
2020/06/10	15	24.45	0	0.00	24.40	15	2,515	0.60%
2020/06/09	5	24.16	1	24.10	24.40	4	2,550	0.16%
2020/06/08	14	23.54	1	23.30	23.80	13	2,463	0.53%
2020/06/05	4	24.45	4	24.50	24.30	0	2,126	0.00%
2020/06/04	17	23.95	2	24.05	24.05	15	2,083	0.72%
2020/06/03	5	23.52	2	23.60	23.60	3	2,092	0.14%
2020/05/29	5	22.70	0	0.00	22.65	5	2,060	0.24%
2020/05/28	10	23.18	0	0.00	22.55	10	2,026	0.49%
2020/05/27	4	23.78	5	23.50	23.30	-1	1,981	-0.05%
2020/05/26	15	23.97	2	23.65	23.65	13	1,948	0.67%
2020/05/25	3	24.20	0	0.00	23.95	3	1,911	0.16%
2020/05/22	14	23.89	0	0.00	23.60	14	1,877	0.75%
2020/05/20	3	23.50	0	0.00	23.70	3	1,810	0.17%
2020/05/18	11	23.25	3	23.55	23.35	8	1,813	0.44%
2020/05/15	10	23.26	0	0.00	23.35	10	1,795	0.56%
2020/05/08	0	0.00	2	24.45	24.40	-2	1,727	-0.12%
2020/05/07	1	23.90	0	0.00	24.30	1	1,761	0.06%
2020/05/06	3	24.22	0	0.00	24.20	3	1,776	0.17%
2020/05/05	2	24.45	0	0.00	24.45	2	1,768	0.11%
2020/05/04	3	24.57	0	0.00	24.50	3	1,773	0.17%
2020/04/30	1	25.15	0	0.00	25.15	1	1,773	0.06%
2020/04/29	2	24.18	30	24.40	24.40	-28	1,784	-1.57%
2020/04/28	0	0.00	2	24.10	24.10	-2	1,779	-0.11%
2020/04/27	0	0.00	2	23.65	23.85	-2	1,818	-0.11%
2020/04/23	1	23.70	0	0.00	23.60	1	1,859	0.05%
2020/04/22	1	23.30	0	0.00	23.45	1	1,871	0.05%
2020/04/21	0	0.00	6	23.73	23.60	-6	1,880	-0.32%
2020/04/20	1	23.95	0	0.00	24.00	1	1,875	0.05%
2020/04/16	1	23.85	0	0.00	23.85	1	1,871	0.05%
2020/04/15	1	24.25	15	23.85	24.10	-14	1,863	-0.75%
2020/04/14	11	23.40	4	23.43	23.50	7	1,858	0.38%
2020/04/09	7	22.94	10	22.85	23.05	-3	1,903	-0.16%
2020/04/08	0	0.00	2	23.00	22.95	-2	1,887	-0.11%
2020/04/07	0	0.00	2	22.10	22.25	-2	1,878	-0.11%
2020/04/06	4	21.50	0	0.00	21.80	4	1,876	0.21%
2020/04/01	1	21.50	2	21.80	21.90	-1	1,887	-0.05%
2020/03/31	2	21.50	2	21.60	21.70	0	1,880	0.00%
2020/03/30	0	0.00	1	21.15	21.30	-1	1,876	-0.05%
2020/03/27	30	21.85	2	21.90	21.40	28	1,862	1.50%
2020/03/26	4	21.45	0	0.00	21.40	4	1,837	0.22%
2020/03/25	1	21.60	1	21.85	21.55	0	1,839	0.00%
2020/03/24	16	20.65	16	20.58	20.70	0	1,819	0.00%
2020/03/23	2	19.93	2	20.20	19.80	0	1,806	0.00%
2020/03/20	8.3	19.69	0	0.00	19.80	8.3	1,791	0.46%
2020/03/19	8	19.40	0	0.00	19.40	8	1,764	0.45%
2020/03/18	9	21.41	0	0.00	21.55	9	1,732	0.52%
2020/03/17	4	23.08	7	22.66	22.65	-3	1,733	-0.17%
2020/03/16	11	23.97	2	23.70	23.85	9	1,688	0.53%
2020/03/13	15	24.07	12	24.12	24.80	3	1,660	0.18%
2020/03/09	8	26.24	0	0.00	26.15	8	1,527	0.52%
2020/03/06	12	26.85	0	0.00	26.80	12	1,483	0.81%
2020/03/03	1	27.35	5	27.25	27.30	-4	1,446	-0.28%
2020/03/02	0	0.00	7	27.21	27.10	-7	1,441	-0.49%
2020/02/27	10	27.35	4	27.40	27.30	6	1,405	0.43%
2020/02/26	12	27.41	0	0.00	27.45	12	1,396	0.86%
2020/02/25	12	27.50	1	27.30	27.45	11	1,394	0.79%
2020/02/21	10	27.60	0	0.00	27.65	10	1,391	0.72%
2020/02/20	12	27.66	1	27.75	27.65	11	1,400	0.79%
2020/02/19	5	27.60	0	0.00	27.85	5	1,388	0.36%
2020/02/18	0	0.00	2	27.55	27.45	-2	1,390	-0.14%
2020/02/17	1	27.35	0	0.00	27.45	1	1,388	0.07%
2020/02/14	1	27.45	0	0.00	27.45	1	1,403	0.07%
2020/02/13	0	0.00	5	27.70	27.55	-5	1,412	-0.35%
2020/02/12	0	0.00	1	27.45	27.30	-1	1,437	-0.07%
2020/02/11	3	27.23	0	0.00	27.25	3	1,467	0.20%
2020/02/10	12	27.18	14	27.18	27.05	-2	1,506	-0.13%
2020/02/07	1	27.75	0	0.00	27.75	1	1,482	0.07%
2020/02/06	0	0.00	1	28.15	28.20	-1	1,454	-0.07%
2020/02/05	1	27.85	0	0.00	27.85	1	1,471	0.07%
2020/02/04	4	27.86	0	0.00	27.85	4	1,468	0.27%
2020/02/03	6	27.81	6	27.60	27.80	0	1,472	0.00%
2020/01/31	0	0.00	8	28.19	28.25	-8	1,433	-0.56%
2020/01/30	5	28.27	27	28.36	28.15	-22	1,428	-1.54%
2020/01/20	3	29.40	0	0.00	29.30	3	1,379	0.22%
2020/01/17	0	0.00	20	29.10	29.00	-20	1,357	-1.47%
2020/01/16	0	0.00	60	29.10	29.00	-60	1,356	-4.42%
2020/01/15	4	29.04	70	29.00	29.10	-66	1,361	-4.85%
2020/01/10	10	29.10	0	0.00	29.00	10	1,390	0.72%
2020/01/09	21	29.15	0	0.00	29.15	21	1,385	1.52%
2020/01/08	2	28.98	0	0.00	29.00	2	1,395	0.14%
2020/01/06	3	29.07	10	29.18	29.05	-7	1,427	-0.49%
2020/01/03	8	29.41	150	29.40	29.30	-142	1,413	-10.04%	大賣/鉅額交易
2020/01/02	19	29.56	0	0.00	29.50	19	1,411	1.35%
2019/12/30	0	0.00	6	29.40	29.55	-6	1,518	-0.40%
2019/12/27	2	29.40	0	0.00	29.35	2	1,720	0.12%
2019/12/26	0	0.00	2	29.38	29.40	-2	1,697	-0.12%
2019/12/25	4	29.44	8	29.45	29.45	-4	1,717	-0.23%
2019/12/24	2	29.33	0	0.00	29.40	2	1,734	0.12%
2019/12/23	1	29.25	0	0.00	29.30	1	1,756	0.06%
2019/12/20	1	29.40	0	0.00	29.20	1	1,781	0.06%
2019/12/19	0	0.00	3	29.25	29.35	-3	1,798	-0.17%
2019/12/18	24	29.25	0	0.00	29.35	24	1,835	1.31%
2019/12/17	11	29.44	2	29.45	29.35	9	1,855	0.49%
2019/12/16	3	29.20	31	29.21	29.50	-28	1,862	-1.50%
2019/12/13	2	29.48	0	0.00	29.45	2	1,860	0.11%
2019/12/12	7	29.61	0	0.00	29.50	7	1,857	0.38%
2019/12/11	20	29.80	0	0.00	29.75	20	1,832	1.09%
2019/12/10	1	29.85	0	0.00	29.85	1	1,845	0.05%
2019/12/09	3	29.72	1	29.75	29.90	2	1,869	0.11%
2019/12/04	0	0.00	1	29.65	29.65	-1	1,909	-0.05%
2019/12/02	10	29.60	0	0.00	29.55	10	1,966	0.51%
2019/11/29	4	29.56	0	0.00	29.55	4	2,013	0.20%
2019/11/28	1	29.70	0	0.00	29.65	1	2,067	0.05%
2019/11/27	0	0.00	1	29.90	29.90	-1	2,100	-0.05%
2019/11/26	3	29.87	5	29.80	29.85	-2	2,158	-0.09%
2019/11/22	1	29.50	0	0.00	29.50	1	2,157	0.05%
2019/11/21	1	29.50	0	0.00	29.45	1	2,160	0.05%
2019/11/19	2	29.55	0	0.00	29.55	2	2,164	0.09%
2019/11/18	1	29.70	1	29.70	29.60	0	2,165	0.00%
2019/11/15	3	29.77	1	29.80	29.70	2	2,180	0.09%
2019/11/13	1	29.70	0	0.00	29.90	1	2,222	0.04%
2019/11/11	2	29.63	0	0.00	29.50	2	2,208	0.09%
2019/11/08	36	29.94	10	30.00	29.90	26	2,192	1.19%
2019/11/07	31	30.22	0	0.00	30.10	31	2,158	1.44%
2019/11/06	0	0.00	1	30.40	30.40	-1	2,140	-0.05%
2019/11/05	1	30.45	0	0.00	30.55	1	2,146	0.05%
2019/11/04	3	30.38	0	0.00	30.50	3	2,182	0.14%
2019/11/01	1	30.50	0	0.00	30.50	1	2,188	0.05%
2019/10/31	1	30.75	0	0.00	30.60	1	2,235	0.04%
2019/10/30	6	30.60	0	0.00	30.65	6	2,240	0.27%
2019/10/29	1	30.50	4	30.70	30.60	-3	2,246	-0.13%
2019/10/28	0	0.00	16	30.69	30.70	-16	2,274	-0.70%
2019/10/24	1.1	30.70	19	30.75	30.75	-17.9	2,377	-0.75%
2019/10/23	0	0.00	1	30.80	30.70	-1	2,437	-0.04%
2019/10/22	0	0.00	1	31.00	31.00	-1	2,464	-0.04%
2019/10/21	1	30.70	0	0.00	30.75	1	2,493	0.04%
2019/10/18	1	30.50	0	0.00	30.45	1	2,565	0.04%
2019/10/16	15	30.62	2	30.60	30.65	13	2,694	0.48%
2019/10/15	4	30.85	3	30.82	30.70	1	2,710	0.04%
2019/10/14	0	0.00	6	30.75	30.85	-6	2,703	-0.22%
2019/10/09	0	0.00	2	30.35	30.55	-2	2,671	-0.07%
2019/10/07	0	0.00	9	30.78	30.70	-9	2,678	-0.34%
2019/10/04	12	30.07	5	30.47	30.50	7	2,658	0.26%
2019/10/03	3	29.37	0	0.00	29.60	3	2,596	0.12%
2019/10/02	0	0.00	1	30.05	30.20	-1	2,401	-0.04%
2019/10/01	1	30.00	0	0.00	30.00	1	2,415	0.04%
2019/09/27	0	0.00	1	30.00	30.00	-1	2,430	-0.04%
2019/09/26	0	0.00	1	30.20	30.20	-1	2,424	-0.04%
2019/09/25	3	30.40	4	30.33	30.55	-1	2,406	-0.04%
2019/09/24	7	30.07	1	29.95	30.10	6	2,391	0.25%
2019/09/23	8	30.41	0	0.00	30.10	8	2,362	0.34%
2019/09/20	9	30.37	3	30.35	30.35	6	2,321	0.26%
2019/09/19	3	30.88	2	30.90	30.70	1	2,289	0.04%
2019/09/17	5	31.10	1	31.25	31.15	4	2,266	0.18%
2019/09/12	4	31.48	0	0.00	31.30	4	2,291	0.17%
2019/09/11	4	31.68	0	0.00	31.35	4	2,290	0.17%
2019/09/10	3	31.78	1	31.95	31.50	2	2,266	0.09%
2019/09/09	3	32.00	1	31.85	31.85	2	2,228	0.09%
2019/09/06	1	32.15	0	0.00	32.10	1	2,212	0.05%
2019/09/05	105	32.18	2	32.20	32.40	103	2,203	4.67%	大買/鉅額交易
2019/09/04	7	32.28	0	0.00	32.25	7	2,173	0.32%
2019/09/03	183	32.81	0	0.00	32.45	183	2,141	8.55%	大買/鉅額交易
2019/09/02	3	32.25	5	32.52	32.60	-2	2,091	-0.10%
2019/08/30	1	32.15	1	31.80	31.80	0	2,034	0.00%
2019/08/29	1.2	31.79	1	31.80	32.00	0.2	1,986	0.01%
2019/08/26	0	0.00	4	30.85	30.85	-4	1,918	-0.21%
2019/08/21	1	31.10	0	0.00	31.40	1	1,900	0.05%
2019/08/20	1	31.10	1	31.20	31.45	0	1,885	0.00%
2019/08/19	2	31.58	3	31.50	31.45	-1	1,856	-0.05%
2019/08/16	4	31.13	4	31.00	31.15	0	1,817	0.00%
2019/08/15	3	30.60	0	0.00	30.60	3	1,787	0.17%
2019/08/14	3	30.53	0	0.00	30.55	3	1,779	0.17%
2019/08/12	0	0.00	1	30.80	30.75	-1	1,746	-0.06%
2019/08/08	2	30.55	0	0.00	30.95	2	1,731	0.12%
2019/08/06	0	0.00	4	30.88	31.15	-4	1,696	-0.24%
2019/08/05	11	31.82	0	0.00	31.65	11	1,656	0.66%
2019/08/02	3	31.33	10	31.35	31.40	-7	1,637	-0.43%
2019/07/31	1	32.70	0	0.00	32.60	1	1,574	0.06%
2019/07/30	5	33.29	1	32.75	32.75	4	1,593	0.25%
2019/07/29	4	32.95	6	32.92	32.95	-2	1,557	-0.13%
2019/07/26	8	33.78	1	33.45	33.35	7	1,527	0.46%
2019/07/25	2	35.00	0	0.00	35.20	2	1,473	0.14%
2019/07/24	21	34.80	3	35.10	34.65	18	1,393	1.29%
2019/07/23	1	34.80	22	34.87	35.05	-21	1,349	-1.56%
2019/07/22	8	35.53	11	35.55	35.80	-3	1,281	-0.23%
2019/07/19	0	0.00	1	34.50	34.80	-1	1,186	-0.08%
2019/07/18	21	33.98	6	33.98	33.70	15	1,121	1.34%
2019/07/16	2	32.60	4	32.80	32.80	-2	1,002	-0.20%
2019/07/15	4	32.45	22	32.40	32.50	-18	987	-1.82%
2019/07/12	20	31.95	5	31.90	31.95	15	988	1.52%
2019/07/11	3	32.40	0	0.00	32.45	3	963	0.31%
2019/07/10	0	0.00	11	32.59	32.75	-11	952	-1.16%
2019/07/09	3	32.20	0	0.00	32.20	3	931	0.32%
2019/07/08	13	31.80	2	31.85	31.75	11	913	1.20%
2019/07/03	1	31.40	0	0.00	31.20	1	862	0.12%
2019/07/01	2	31.25	0	0.00	31.15	2	854	0.23%
2019/06/28	0	0.00	3	30.85	30.80	-3	866	-0.35%
2019/06/21	0	0.00	2	30.88	30.80	-2	852	-0.23%
2019/06/17	2	29.60	1	29.75	29.75	1	793	0.13%
2019/06/04	0	0.00	10	29.70	29.65	-10	834	-1.20%
2019/05/28	0	0.00	0.1	29.60	29.40	-0.1	869	-0.01%
2019/05/20	2	29.20	0	0.00	29.30	2	894	0.22%
2019/05/14	0	0.00	1	28.80	29.65	-1	929	-0.11%
2019/05/09	6	30.03	1	30.00	29.95	5	921	0.54%
2019/05/07	1	30.25	0	0.00	30.20	1	893	0.11%
2019/05/06	2	30.00	0	0.00	29.60	2	860	0.23%
2019/05/03	6	30.00	5	30.00	30.00	1	850	0.12%
2019/05/02	5	29.58	0	0.00	29.65	5	815	0.61%
2019/04/08	0	0.00	42	29.40	29.65	-42	726	-5.78%
2019/04/03	0	0.00	6	29.25	29.20	-6	714	-0.84%
2019/04/01	0	0.00	2	30.03	29.85	-2	681	-0.29%
2019/03/25	0	0.00	10	29.70	29.70	-10	658	-1.52%
2019/03/21	2	29.65	0	0.00	29.60	2	658	0.30%
2019/03/19	1	30.00	0	0.00	29.85	1	655	0.15%
2019/03/18	0	0.00	12	29.82	29.90	-12	641	-1.87%
2019/03/11	10	29.65	0	0.00	29.55	10	681	1.47%
2019/03/08	1	29.60	0	0.00	29.65	1	700	0.14%
2019/03/05	1	29.85	7	29.80	29.70	-6	715	-0.84%
2019/03/04	5	29.79	0	0.00	30.00	5	701	0.71%
2019/02/26	12	29.60	2	29.50	29.55	10	675	1.48%
2019/02/22	0	0.00	1	29.20	29.20	-1	656	-0.15%
2019/02/21	1	29.05	0	0.00	29.20	1	657	0.15%
2019/02/20	1	29.10	1	29.20	29.20	0	656	0.00%
2019/02/19	2	28.90	0	0.00	29.00	2	660	0.30%
2019/02/15	1	28.70	0	0.00	28.70	1	665	0.15%
2019/02/14	1	28.70	0	0.00	28.65	1	663	0.15%
2019/02/13	10	28.80	0	0.00	28.75	10	656	1.52%
2019/02/12	2	28.68	0	0.00	28.75	2	663	0.30%
2019/01/29	2	28.80	1	28.80	28.95	1	653	0.15%
2019/01/28	2	28.95	0	0.00	28.95	2	665	0.30%
2019/01/23	1	29.00	0	0.00	29.00	1	738	0.14%
2019/01/21	0	0.00	1	29.60	29.50	-1	762	-0.13%
2019/01/18	0	0.00	1	29.60	29.60	-1	778	-0.13%
2019/01/15	0	0.00	1	29.45	29.45	-1	859	-0.12%
2019/01/10	0	0.00	1	29.60	29.55	-1	989	-0.10%
2019/01/08	2	28.90	0	0.00	28.85	2	1,314	0.15%
2019/01/07	10	29.00	0	0.00	28.90	10	1,427	0.70%
2019/01/03	1	28.95	0	0.00	29.00	1	1,501	0.07%
2018/12/28	1	28.85	0	0.00	29.00	1	1,618	0.06%
2018/12/26	2	28.75	0	0.00	28.70	2	1,664	0.12%
2018/12/25	0	0.00	0.1	28.80	28.70	-0.1	1,678	-0.01%
2018/12/24	1	29.15	2	29.15	29.10	-1	1,682	-0.06%
2018/12/18	20	29.30	0	0.00	29.30	20	1,676	1.19%
2018/12/17	0	0.00	2	29.70	29.55	-2	1,677	-0.12%
2018/12/14	1	29.25	0	0.00	29.35	1	1,669	0.06%
2018/12/13	2	29.15	0	0.00	29.25	2	1,669	0.12%
2018/12/12	0	0.00	9	29.10	29.30	-9	1,664	-0.54%
2018/12/11	0	0.00	1	29.20	29.20	-1	1,665	-0.06%
2018/12/10	2	29.03	1	29.15	29.00	1	1,669	0.06%
2018/12/07	10	29.85	2	29.70	29.30	8	1,673	0.48%
2018/12/06	0	0.00	1	28.85	29.05	-1	1,652	-0.06%
2018/12/04	0	0.00	11	29.49	29.30	-11	1,659	-0.66%
2018/11/30	10	28.95	0	0.00	28.80	10	1,623	0.62%
2018/11/13	3	27.75	0	0.00	28.00	3	1,688	0.18%
2018/11/09	0	0.00	1	28.30	28.35	-1	1,676	-0.06%
2018/11/08	1	28.75	0	0.00	28.85	1	1,666	0.06%
2018/11/07	0	0.00	11	28.95	28.85	-11	1,670	-0.66%
2018/10/31	0	0.00	1	29.35	29.50	-1	1,651	-0.06%
2018/10/30	0	0.00	10	28.95	28.85	-10	1,648	-0.61%
2018/10/29	3	29.47	1	29.45	29.30	2	1,638	0.12%
2018/10/26	2	29.60	11	29.24	29.85	-9	1,632	-0.55%
2018/10/24	1	29.85	1	30.05	30.00	0	1,597	0.00%
2018/10/23	1	30.85	0	30.20	30.15	1	1,576	0.06%
2018/10/22	5	30.85	0	0.00	30.90	5	1,557	0.32%
2018/10/19	3	31.17	2	31.00	30.95	1	1,583	0.06%
2018/10/18	2	30.90	1	31.25	31.45	1	1,535	0.07%
2018/10/17	7	31.14	2	30.85	30.85	5	1,499	0.33%
2018/10/16	11	32.03	13	31.21	31.55	-2	1,424	-0.14%
2018/10/15	16	31.81	4	31.30	31.95	12	1,158	1.04%
2018/10/12	4	30.40	2	30.08	30.45	2	1,050	0.19%
2018/10/11	13	29.73	20	29.85	30.05	-7	1,025	-0.68%
2018/10/09	3	30.95	37	30.91	30.95	-34	978	-3.47%
2018/10/08	32	30.28	0	0.00	30.80	32	910	3.52%
2018/10/05	21	30.01	3	29.92	29.95	18	868	2.07%
2018/10/04	6	30.49	0	0.00	30.60	6	841	0.71%
2018/10/03	2	30.40	1	30.15	30.10	1	820	0.12%
2018/09/28	4	29.90	0	0.00	29.90	4	791	0.51%
2018/09/17	2	29.30	0	0.00	29.30	2	748	0.27%
2018/09/12	0	0.00	2	29.40	29.25	-2	736	-0.27%
2018/09/07	0	0.00	1	30.00	29.95	-1	722	-0.14%
2018/09/06	0	0.00	1	30.05	30.00	-1	715	-0.14%
2018/09/03	0	0.00	1	30.10	30.10	-1	713	-0.14%
2018/08/31	0	0.00	1	30.20	30.20	-1	717	-0.14%
2018/08/30	0	0.00	1	30.25	30.35	-1	716	-0.14%
2018/08/28	0	0.00	1	30.95	30.95	-1	694	-0.14%
2018/08/22	1	30.60	0	0.00	30.90	1	645	0.15%
2018/08/21	0	0.00	0.1	30.70	30.80	-0.1	635	-0.02%
2018/08/16	0	0.00	1	30.00	30.25	-1	599	-0.17%
2018/08/14	3.7	29.85	0	0.00	29.85	3.7	589	0.63%
2018/08/08	0	0.00	1	30.95	30.90	-1	551	-0.18%
2018/08/06	10	30.90	0	0.00	30.85	10	531	1.88%
2018/08/02	0	0.00	1	30.30	30.20	-1	524	-0.19%
2018/07/31	3	30.35	0	0.00	30.40	3	538	0.56%
2018/07/30	2	30.60	0	0.00	30.50	2	538	0.37%
2018/07/19	1	29.50	0	0.00	29.40	1	444	0.23%
2018/07/06	1	28.50	0	0.00	28.25	1	445	0.22%
2018/07/05	0	0.00	1	28.70	28.60	-1	446	-0.22%
2018/07/02	1	28.80	7	28.80	28.70	-6	455	-1.32%
2018/06/26	0	0.00	1	28.30	28.35	-1	458	-0.22%
2018/06/14	2	29.25	0	0.00	29.35	2	445	0.45%
2018/05/29	0	0.00	1	29.25	29.15	-1	432	-0.23%
2018/05/25	0	0.00	3	29.15	29.30	-3	432	-0.69%
2018/05/24	0	0.00	0.2	29.15	29.20	-0.2	432	-0.04%
2018/05/23	2	29.10	0	0.00	29.15	2	434	0.46%
2018/05/14	1	29.25	0	0.00	29.20	1	499	0.20%
2018/05/10	0	0.00	1	29.90	29.65	-1	483	-0.21%
2018/05/09	1	29.05	4	29.40	29.50	-3	470	-0.64%
2018/04/27	1	28.00	3	28.08	28.15	-2	443	-0.45%
2018/04/24	0	0.00	0.3	28.20	27.85	-0.3	466	-0.06%
2018/04/20	0	0.00	16	27.65	27.80	-16	461	-3.47%
2018/04/13	2	27.95	0	0.00	27.90	2	504	0.40%
2018/04/12	1	27.95	0	0.00	27.90	1	539	0.19%
2018/04/11	1	28.00	0	0.00	27.90	1	551	0.18%
2018/04/09	3	28.00	0	0.00	27.85	3	579	0.52%
2018/03/31	0.5	27.85	0	0.00	27.85	0.5	576	0.09%
2018/03/30	1	27.60	0	0.00	27.60	1	574	0.17%
2018/03/26	0	0.00	2	27.30	27.50	-2	585	-0.34%
2018/03/22	0	0.00	5	27.85	28.00	-5	601	-0.83%
2018/03/07	1	27.75	0	0.00	27.70	1	821	0.12%
2018/03/06	0.4	27.60	0	0.00	27.60	0.4	834	0.05%
2018/03/02	1	27.80	0	0.00	27.85	1	841	0.12%
2018/03/01	0	0.00	5	27.70	27.75	-5	852	-0.59%
2018/02/21	5	27.30	0	0.00	27.30	5	901	0.55%
2018/02/12	5	27.15	0	0.00	27.20	5	899	0.56%
2018/02/06	1	28.25	6	27.95	27.80	-5	867	-0.58%
2018/02/01	0	0.00	4	29.00	29.10	-4	877	-0.46%
2018/01/31	1	28.80	0	0.00	29.00	1	984	0.10%
2018/01/30	2	29.00	0	0.00	29.00	2	988	0.20%
2018/01/25	0	0.00	8	29.15	29.05	-8	1,005	-0.80%
2018/01/19	0	0.00	1	29.00	28.85	-1	1,009	-0.10%
2018/01/18	5	29.10	0	0.00	29.00	5	1,021	0.49%
2018/01/16	0	0.00	2	29.15	29.25	-2	1,060	-0.19%
2018/01/10	0	0.00	5	29.25	29.30	-5	1,133	-0.44%
2018/01/09	0	0.00	2	29.83	29.80	-2	1,172	-0.17%
2018/01/08	2	29.35	1	29.40	29.80	1	1,173	0.09%
2018/01/05	1	29.25	1	29.15	29.05	0	1,150	0.00%