慧洋-KY (2637)-玉山-大里券商分點個股進出

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
69.2
漲跌
--
漲幅
0.00%
成交量
11,594張
產業
上市航運類股
951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

慧洋-KY (2637)籌碼相關－玉山-大里券商分點個股進出

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-大里券商分點個股進出
玉山-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	5.2	68.22	12	68.63	69.20	-6.8	6,346	-0.11%
2024/04/22	17	69.56	30.1	68.56	69.20	-13.1	6,217	-0.21%
2024/04/19	29	64.99	33.1	65.64	66.30	-4.1	5,846	-0.07%
2024/04/18	4	63.20	10	64.15	64.70	-6	5,649	-0.11%
2024/04/17	1	63.20	5	63.98	63.20	-4	5,642	-0.07%
2024/04/16	21	63.93	1	63.80	62.90	20	5,686	0.35%
2024/04/15	10	65.74	2	67.25	66.00	8	5,747	0.14%
2024/04/12	3	66.43	2.1	65.75	66.70	1	5,782	0.02%
2024/04/11	2	63.60	7	63.91	64.20	-5	6,060	-0.08%
2024/04/10	11	63.06	8	63.54	63.20	3	6,140	0.05%
2024/04/09	13	62.39	28.5	62.97	63.70	-15.5	6,134	-0.25%
2024/04/08	0	0.00	12	58.06	58.50	-12	5,986	-0.20%
2024/04/03	0	57.20	0	0.00	57.40	0	5,976	0.00%
2024/04/02	5.1	57.75	2	57.35	57.30	3.1	6,020	0.05%
2024/04/01	1	58.20	4	58.80	58.50	-3	6,049	-0.05%
2024/03/29	2.1	58.13	2	58.40	58.40	0.1	6,209	0.00%
2024/03/28	4.1	59.30	0	0.00	58.90	4.1	6,350	0.06%
2024/03/27	4.1	58.83	4	59.40	60.00	0.1	6,487	0.00%
2024/03/26	44.1	60.14	5	60.00	59.50	39.1	6,719	0.58%
2024/03/25	0	0.00	3	62.20	61.90	-3	6,756	-0.04%
2024/03/22	5	60.14	10.1	61.36	61.80	-5.1	6,852	-0.07%
2024/03/21	6.1	60.86	7	60.66	60.60	-0.9	7,038	-0.01%
2024/03/20	2.1	61.37	8.1	61.64	61.10	-6.1	7,038	-0.09%
2024/03/19	0.1	61.06	18	61.16	61.50	-17.9	7,029	-0.25%
2024/03/18	0	0.00	7	58.50	58.60	-7	7,055	-0.10%
2024/03/15	5.1	59.26	2	59.75	58.90	3.1	7,025	0.04%
2024/03/14	13.1	60.25	2.5	60.48	60.10	10.6	6,901	0.15%
2024/03/13	15.5	60.67	5	60.88	60.60	10.5	6,970	0.15%
2024/03/12	2	61.75	14.2	61.72	61.50	-12.2	7,058	-0.17%
2024/03/11	2	61.40	6.1	61.37	61.60	-4.1	7,280	-0.06%
2024/03/08	7.1	60.35	18.1	61.24	60.80	-11	8,102	-0.14%
2024/03/07	14	59.79	14	60.26	59.80	0	8,665	0.00%
2024/03/06	9	60.26	6	60.23	60.10	3	8,832	0.03%
2024/03/05	4	61.65	1	61.70	61.70	3	8,838	0.03%
2024/03/04	5	60.70	6	61.40	62.00	-1	8,891	-0.01%
2024/03/01	17.1	60.20	8	60.78	61.10	9.1	9,499	0.10%
2024/02/29	3	61.04	38.1	60.99	61.40	-35	9,495	-0.37%
2024/02/27	11	58.83	5.3	59.71	58.10	5.7	9,318	0.06%
2024/02/26	3	59.30	9.1	58.25	59.30	-6	9,164	-0.07%
2024/02/23	25.1	56.74	6.1	57.10	56.40	19.1	8,967	0.21%
2024/02/22	8.1	55.95	5	57.08	56.80	3.1	8,926	0.03%
2024/02/21	7.1	56.68	10.3	56.65	56.50	-3.2	8,768	-0.04%
2024/02/20	2	55.10	6	55.22	54.90	-4	8,562	-0.05%
2024/02/19	1	53.70	8	54.00	53.90	-7	8,457	-0.08%
2024/02/16	0	0.00	1	53.00	53.00	-1	8,409	-0.01%
2024/02/15	0	0.00	1.5	51.90	52.40	-1.5	8,403	-0.02%
2024/02/05	0	0.00	3	51.00	51.00	-3	8,382	-0.04%
2024/02/02	6	51.83	1	52.40	51.60	5	8,383	0.06%
2024/02/01	0	52.00	5	53.12	53.20	-5	8,353	-0.06%
2024/01/25	0.1	52.11	0	0.00	52.40	0.1	8,290	0.00%
2024/01/24	0	0.00	1	53.20	52.30	-1	8,292	-0.01%
2024/01/23	4	52.53	4	52.50	52.50	0	8,292	0.00%
2024/01/22	4	51.90	4.2	52.20	52.20	-0.2	8,300	0.00%
2024/01/19	6	52.03	0.8	52.03	52.10	5.2	8,297	0.06%
2024/01/18	1	53.29	8	53.04	53.20	-7	8,281	-0.08%
2024/01/17	1	50.40	3	50.60	50.30	-2	8,162	-0.02%
2024/01/16	0.6	51.29	0	0.00	50.90	0.6	8,140	0.01%
2024/01/15	2	52.04	0	0.00	51.50	2	8,140	0.03%
2024/01/11	0	0.00	1.3	51.52	51.50	-1.3	8,199	-0.02%
2024/01/10	1.2	51.04	0	0.00	51.10	1.2	8,197	0.01%
2024/01/09	6.3	52.39	5	52.00	52.50	1.3	8,159	0.02%
2024/01/08	9.2	54.07	61.1	54.04	54.00	-51.9	7,997	-0.65%
2024/01/05	7.2	54.28	15.1	55.09	54.90	-7.9	7,872	-0.10%
2024/01/04	11	53.52	23	53.23	53.20	-12	7,462	-0.16%
2024/01/03	6	52.13	3	52.67	52.10	3	7,437	0.04%
2024/01/02	9	53.08	4	53.98	52.40	5	7,479	0.07%
2023/12/29	4	51.80	2	52.30	52.00	2	7,457	0.03%
2023/12/28	5	52.22	40	52.05	51.90	-35	7,560	-0.46%
2023/12/27	0	0.00	18.3	53.56	53.50	-18.3	7,538	-0.24%
2023/12/26	11	52.82	10	52.65	53.00	1	7,480	0.01%
2023/12/25	10.2	51.02	4	50.20	49.95	6.2	7,324	0.08%
2023/12/22	8	52.96	4.1	53.40	53.20	3.9	7,252	0.05%
2023/12/21	3	52.73	18.2	52.87	53.60	-15.2	7,195	-0.21%
2023/12/20	2	51.00	3	51.50	52.00	-1	6,995	-0.01%
2023/12/19	1	51.30	6	51.72	51.00	-5	6,992	-0.07%
2023/12/18	2.1	50.71	4	52.25	51.30	-1.9	7,084	-0.03%
2023/12/15	0	0.00	3	51.27	51.10	-3	7,143	-0.04%
2023/12/14	10	50.99	1	50.70	50.60	9	7,403	0.12%
2023/12/13	9	51.53	0	52.60	51.50	9	7,594	0.12%
2023/12/12	1	51.00	0	0.00	50.70	1	8,078	0.01%
2023/12/11	1	50.90	1	51.10	50.90	0	8,421	0.00%
2023/12/08	26.2	50.92	2	51.00	50.60	24.2	8,403	0.29%
2023/12/07	6.3	51.25	4	51.33	51.20	2.3	8,341	0.03%
2023/12/06	99.2	52.33	66	52.82	52.50	33.2	8,257	0.40%
2023/12/05	210	55.06	143.1	54.49	53.60	66.9	8,049	0.83%	大買/大賣/
2023/12/04	23.1	53.47	27.3	53.88	55.00	-4.2	7,193	-0.06%
2023/12/01	6	49.88	11.2	49.91	50.30	-5.2	6,548	-0.08%
2023/11/30	7	49.31	23.3	49.02	48.50	-16.3	6,363	-0.26%
2023/11/29	8.1	48.18	2.1	48.25	48.15	6	6,336	0.09%
2023/11/28	10.3	48.99	3.3	49.60	48.90	7.1	6,225	0.11%
2023/11/27	2.1	46.66	4.3	46.96	46.60	-2.2	5,540	-0.04%
2023/11/24	2	45.52	22	45.24	45.10	-20	5,446	-0.37%
2023/11/23	0.1	44.50	2	44.58	44.65	-2	5,462	-0.04%
2023/11/21	0	0.00	3	44.43	44.45	-3	5,503	-0.05%
2023/11/20	0.1	43.95	0	0.00	44.05	0.1	5,544	0.00%
2023/11/17	6	44.05	7	43.96	44.10	-1	5,642	-0.02%
2023/11/16	0	0.00	3	43.47	43.50	-3	5,753	-0.05%
2023/11/13	1.1	42.20	1	42.20	42.10	0.1	6,208	0.00%
2023/11/10	1.1	42.71	0	0.00	42.35	1.1	6,227	0.02%
2023/11/09	2.1	42.93	0	0.00	43.00	2.1	6,250	0.03%
2023/11/08	0	0.00	1	43.35	43.45	-1	6,361	-0.02%
2023/11/07	1	42.85	0	0.00	42.85	1	6,394	0.02%
2023/11/06	2	43.05	2	43.40	43.40	0	6,414	0.00%
2023/11/02	0	0.00	1	42.45	42.65	-1	6,452	-0.02%
2023/11/01	16	41.83	8	41.75	41.80	8	6,463	0.12%
2023/10/31	3.1	42.85	7	41.79	41.70	-4	6,473	-0.06%
2023/10/30	4	42.93	3	42.70	42.80	1	6,532	0.02%
2023/10/27	0	0.00	1	42.95	43.10	-1	6,644	-0.02%
2023/10/26	14.1	42.50	1	42.50	42.30	13.1	6,662	0.20%
2023/10/25	7.1	44.02	5	43.90	43.75	2.1	6,692	0.03%
2023/10/24	6	43.99	1	43.90	44.00	5	6,692	0.07%
2023/10/23	10	44.33	5	44.25	44.30	5	6,693	0.07%
2023/10/19	2	46.65	3	47.07	47.15	-1	6,775	-0.01%
2023/10/18	2	45.43	3	45.25	45.25	-1	6,772	-0.01%
2023/10/17	3	46.27	2	45.88	45.60	1	6,811	0.01%
2023/10/16	2	47.10	1	46.90	46.90	1	6,851	0.01%
2023/10/13	0	47.50	0	0.00	47.10	0	6,933	0.00%
2023/10/12	1	46.80	0	0.00	47.05	1	6,917	0.01%
2023/10/11	3.1	47.80	1	48.25	47.15	2.1	6,906	0.03%
2023/10/06	2	48.95	1	48.99	48.90	1	6,844	0.01%
2023/10/05	1	48.33	0.1	47.60	47.30	0.9	6,762	0.01%
2023/10/04	0	46.80	4	47.74	47.90	-4	6,708	-0.06%
2023/10/03	0	0.00	0.4	46.90	46.50	-0.4	6,612	-0.01%
2023/10/02	8	47.56	67	47.45	47.35	-59	6,614	-0.89%
2023/09/27	26	48.68	10.1	49.60	48.45	15.9	6,577	0.24%
2023/09/26	31	48.36	4	48.00	48.75	27	6,572	0.41%
2023/09/25	1.1	49.08	0	0.00	48.70	1.1	6,554	0.02%
2023/09/22	0	0.00	8	49.83	49.65	-8	6,523	-0.12%
2023/09/21	0	49.50	1.2	50.08	49.45	-1.2	6,474	-0.02%
2023/09/20	6.1	50.99	1	51.61	50.00	5.1	6,315	0.08%
2023/09/19	10.3	50.64	11	51.33	50.50	-0.7	6,030	-0.01%
2023/09/18	38	50.92	10	51.04	50.50	28	5,762	0.49%
2023/09/15	17.4	51.66	9.2	52.07	51.40	8.2	5,563	0.15%
2023/09/14	5.1	49.68	50.2	49.28	50.90	-45.1	4,974	-0.91%
2023/09/13	0	0.00	2	46.40	46.40	-2	4,601	-0.04%
2023/09/12	5.1	45.84	0	0.00	46.15	5.1	4,616	0.11%
2023/09/11	1.1	46.01	5	46.37	45.90	-3.9	4,608	-0.08%
2023/09/08	0	0.00	0.1	46.09	45.80	-0.1	4,591	0.00%
2023/09/07	1	45.55	0	0.00	45.20	1	4,552	0.02%
2023/09/06	7	46.01	6	45.70	45.90	1	4,572	0.02%
2023/09/05	0	0.00	2.1	45.88	46.35	-2.1	4,568	-0.04%
2023/09/04	5	43.85	6	45.40	45.55	-1	4,580	-0.02%
2023/08/31	0	0.00	5	45.75	45.90	-5	4,585	-0.11%
2023/08/30	0	45.50	0	0.00	45.55	0	4,585	0.00%
2023/08/29	0	45.20	1.4	45.43	45.50	-1.4	4,615	-0.03%
2023/08/25	21.1	43.76	22	43.54	43.30	-0.9	4,724	-0.02%
2023/08/24	14.1	43.94	5	43.60	43.60	9.1	4,812	0.19%
2023/08/23	1.1	45.90	42	44.91	44.65	-40.9	4,852	-0.84%
2023/08/22	59.1	44.91	13	45.33	45.15	46.1	4,915	0.94%
2023/08/21	11.2	46.29	10	45.70	45.80	1.2	4,840	0.02%
2023/08/18	2	47.50	7.2	46.79	47.50	-5.2	4,706	-0.11%
2023/08/17	0	0.00	2	43.20	43.95	-2	4,435	-0.05%
2023/08/16	3	42.70	0	0.00	42.25	3	4,388	0.07%
2023/08/14	8.2	42.98	7	42.06	41.80	1.2	4,360	0.03%
2023/08/10	1	45.60	1	45.05	45.25	0	4,239	0.00%
2023/08/09	4.1	45.94	6	45.73	45.45	-1.9	4,240	-0.04%
2023/08/08	2	46.10	2	46.40	46.45	0	4,223	0.00%
2023/08/07	10	46.83	0	0.00	46.90	10	4,196	0.24%
2023/08/04	1	47.40	0	0.00	47.40	1	4,198	0.02%
2023/08/02	1	46.80	1	47.30	47.35	0	4,185	0.00%
2023/08/01	1	46.90	1	47.05	47.05	0	4,123	0.00%
2023/07/31	1	45.80	1	45.35	45.55	0	4,046	0.00%
2023/07/28	3	46.58	2	46.53	46.40	1	4,008	0.02%
2023/07/27	0	46.35	1	46.30	46.05	-1	3,924	-0.02%
2023/07/26	0	0.00	1	45.30	45.20	-1	3,930	-0.03%
2023/07/25	6	45.23	3	45.15	44.85	3	3,935	0.08%
2023/07/21	0.1	46.60	1	46.40	46.45	-0.9	3,800	-0.02%
2023/07/20	1	45.45	1	46.10	46.30	0	3,738	0.00%
2023/07/19	1	45.40	0	0.00	45.25	1	3,667	0.03%
2023/07/18	6	45.16	9	45.18	45.45	-3	3,608	-0.08%
2023/07/14	1	46.45	0.1	45.70	46.05	0.9	3,583	0.03%
2023/07/13	7.1	45.46	2	45.25	45.15	5.1	3,621	0.14%
2023/07/12	3	46.77	6	46.61	46.60	-3	3,597	-0.08%
2023/07/10	1	47.35	1	47.05	47.05	0	3,630	0.00%
2023/07/07	2	48.08	8	48.00	48.00	-6	3,668	-0.16%
2023/07/06	3	48.82	3	48.85	48.85	0	3,678	0.00%
2023/07/05	8	48.86	9	48.92	48.85	-1	3,743	-0.03%
2023/07/04	0	0.00	2	50.00	48.75	-2	3,852	-0.05%
2023/07/03	9	49.68	1.3	49.96	49.70	7.7	3,824	0.20%
2023/06/29	0.2	48.50	5	48.65	48.65	-4.8	3,744	-0.13%
2023/06/28	3.2	48.91	0	0.00	48.95	3.2	3,768	0.08%
2023/06/27	2	50.00	1	49.95	49.80	1	3,808	0.03%
2023/06/26	5	49.93	0	0.00	49.95	5	3,938	0.13%
2023/06/21	1.4	49.94	2	49.85	50.00	-0.7	3,998	-0.02%
2023/06/20	2	50.10	1	50.30	50.50	1	4,142	0.02%
2023/06/16	0.1	51.10	0	0.00	50.70	0.1	4,167	0.00%
2023/06/15	0.1	51.00	1	50.80	50.70	-0.9	4,155	-0.02%
2023/06/14	2	50.85	3	50.80	50.70	-1	4,180	-0.02%
2023/06/13	0	0.00	4	50.38	50.30	-4	4,284	-0.09%
2023/06/12	0.1	50.50	1	50.20	50.30	-1	4,436	-0.02%
2023/06/09	0	0.00	5	50.80	51.00	-5	4,541	-0.11%
2023/06/08	5	50.66	5	50.96	50.80	0	4,597	0.00%
2023/06/07	0	0.00	2	50.70	50.80	-2	4,681	-0.04%
2023/06/06	3	50.60	2	50.40	50.40	1	4,705	0.02%
2023/06/02	1	50.20	5	50.24	50.20	-4	4,763	-0.08%
2023/06/01	14.1	49.87	30	49.83	49.70	-15.9	4,924	-0.32%
2023/05/31	3	51.63	2	51.40	51.00	1	5,012	0.02%
2023/05/30	19.1	53.30	2	54.10	52.30	17.1	5,388	0.32%
2023/05/29	3	59.90	2	60.10	60.30	1	5,653	0.02%
2023/05/26	13.7	59.47	1	59.00	59.00	12.7	6,084	0.21%
2023/05/25	19	61.94	1	61.30	61.30	18	6,260	0.29%
2023/05/24	3	62.83	0	0.00	62.90	3	6,258	0.05%
2023/05/23	4	62.98	0	0.00	63.00	4	6,258	0.06%
2023/05/22	0	0.00	2	63.60	63.30	-2	6,247	-0.03%
2023/05/19	2	62.90	0	0.00	62.90	2	6,255	0.03%
2023/05/18	5	63.22	1	63.50	63.40	4	6,235	0.06%
2023/05/16	3.2	62.83	0	0.00	62.90	3.2	6,227	0.05%
2023/05/15	0	0.00	2	62.65	62.70	-2	6,235	-0.03%
2023/05/12	1	61.50	2	62.00	62.20	-1	6,224	-0.02%
2023/05/11	5	62.36	10	61.86	61.80	-5	6,235	-0.08%
2023/05/10	0	0.00	1	62.00	62.40	-1	6,249	-0.02%
2023/05/09	2	61.15	1	60.70	60.70	1	6,249	0.02%
2023/05/08	3	61.00	3.1	61.23	61.00	-0.1	6,277	0.00%
2023/05/05	5	61.82	0	0.00	61.10	5	6,320	0.08%
2023/05/03	0	0.00	2	63.00	62.80	-2	6,367	-0.03%
2023/05/02	1	63.30	1	63.80	64.00	0	6,397	0.00%
2023/04/28	0	0.00	2	63.45	64.10	-2	6,401	-0.03%
2023/04/27	0	0.00	1	62.00	62.20	-1	6,405	-0.02%
2023/04/26	4	61.33	3	61.47	62.00	1	6,421	0.02%
2023/04/25	1.1	62.26	2	61.80	62.00	-0.9	6,421	-0.01%
2023/04/24	2	62.60	2	62.55	62.60	0	6,439	0.00%
2023/04/21	3	62.73	14	62.76	62.80	-11	6,453	-0.17%
2023/04/20	15.3	63.02	5	62.94	62.70	10.3	6,450	0.16%
2023/04/19	0.6	64.02	0	0.00	63.50	0.6	6,465	0.01%
2023/04/18	3	64.93	0	0.00	64.60	3	6,505	0.05%
2023/04/17	1	65.30	1	65.50	66.00	0	6,485	0.00%
2023/04/12	12.1	66.27	12.1	66.03	65.80	0	6,635	0.00%
2023/04/11	7	66.20	9	65.83	65.80	-2	6,629	-0.03%
2023/04/10	4.8	66.55	5	66.76	66.40	-0.2	6,650	0.00%
2023/04/07	5	66.42	4	66.20	66.60	1	6,656	0.02%
2023/04/06	2	63.80	0	0.00	63.80	2	6,658	0.03%
2023/03/31	6	64.50	6	64.40	64.20	0	6,801	0.00%
2023/03/29	12	64.13	12	63.59	63.50	0	8,017	0.00%
2023/03/28	2	65.15	0	0.00	64.10	2	8,393	0.02%
2023/03/27	6.2	64.94	8	65.55	66.00	-1.8	8,799	-0.02%
2023/03/24	9	63.90	0	0.00	63.70	9	9,368	0.10%
2023/03/23	6.1	65.61	2	64.30	64.30	4.1	9,661	0.04%
2023/03/22	1	68.30	1.4	68.41	68.50	-0.4	9,562	0.00%
2023/03/21	0	0.00	1	67.70	67.60	-1	9,583	-0.01%
2023/03/20	1	67.80	4	67.50	67.50	-3	9,621	-0.03%
2023/03/17	5	68.14	2	67.80	67.70	3	9,707	0.03%
2023/03/16	2	67.80	0	0.00	67.60	2	9,741	0.02%
2023/03/15	1	68.20	1	69.30	68.60	0	9,749	0.00%
2023/03/14	15	67.01	11	67.25	68.20	4	9,785	0.04%
2023/03/10	3	67.33	6	66.78	66.50	-3	9,724	-0.03%
2023/03/09	4	67.15	1	67.00	67.00	3	9,771	0.03%
2023/03/08	1.2	67.63	2	68.45	67.20	-0.8	9,788	-0.01%
2023/03/07	3	68.43	1	68.30	68.30	2	9,822	0.02%
2023/03/06	0.4	68.80	3	68.47	68.50	-2.6	9,870	-0.03%
2023/03/03	3	70.33	2.3	70.41	70.60	0.7	9,858	0.01%
2023/03/02	7	70.21	12.3	70.46	69.90	-5.3	9,745	-0.05%
2023/03/01	12	68.93	62	69.71	67.40	-50	9,362	-0.53%
2023/02/24	27.6	67.27	29.3	67.73	68.00	-1.7	9,027	-0.02%
2023/02/23	6	65.07	9.3	64.67	65.50	-3.3	8,555	-0.04%
2023/02/22	13	62.47	13	61.88	61.90	0	8,291	0.00%
2023/02/21	0	0.00	1	61.20	61.80	-1	8,291	-0.01%
2023/02/20	0	60.20	0	0.00	60.50	0	8,451	0.00%
2023/02/17	1.1	60.22	0	0.00	60.20	1.1	8,532	0.01%
2023/02/16	2	60.70	2	61.10	61.10	0	8,596	0.00%
2023/02/10	0	61.50	1	61.50	61.30	-1	9,038	-0.01%
2023/02/08	1	61.90	2	62.10	62.10	-1	9,368	-0.01%
2023/02/07	0	0.00	7	61.31	61.70	-7	9,407	-0.07%
2023/02/06	2	60.70	6	60.78	61.20	-4	9,474	-0.04%
2023/02/03	2	62.10	2	62.50	61.60	0	9,524	0.00%
2023/02/02	5	61.92	10.2	61.86	61.90	-5.2	9,532	-0.05%
2023/02/01	2	61.10	5.1	61.02	61.20	-3.1	9,558	-0.03%
2023/01/31	1	60.40	1.1	60.59	60.70	-0.1	9,590	0.00%
2023/01/30	5	59.52	10	59.89	59.90	-5	9,621	-0.05%
2023/01/16	1.3	58.09	0.1	58.40	58.50	1.2	9,738	0.01%
2023/01/13	8.1	59.40	8	59.00	58.80	0.1	9,758	0.00%
2023/01/12	4.2	59.51	0	0.00	59.20	4.2	9,819	0.04%
2023/01/11	3	60.07	2	60.70	60.00	1	9,844	0.01%
2023/01/10	10	60.80	4	60.75	60.10	6	9,885	0.06%
2023/01/09	0	0.00	2	60.50	60.80	-2	9,986	-0.02%
2023/01/06	5	60.22	8	60.13	60.00	-3	10,019	-0.03%
2023/01/05	1	60.90	4	60.58	60.80	-3	10,026	-0.03%
2023/01/04	8.1	60.47	15	60.88	60.00	-6.9	10,126	-0.07%
2023/01/03	5	62.60	7	61.79	62.60	-2	10,141	-0.02%
2022/12/30	4	62.10	1	61.60	61.40	3	10,203	0.03%
2022/12/29	4	61.40	5	61.32	61.40	-1	10,319	-0.01%
2022/12/28	4.1	61.67	2	62.30	61.30	2.1	10,428	0.02%
2022/12/27	10.1	63.07	3	62.40	62.10	7.1	10,510	0.07%
2022/12/26	11	63.17	15	62.73	62.70	-4	10,577	-0.04%
2022/12/23	20	65.02	41	64.66	64.80	-21	10,549	-0.20%
2022/12/22	23	65.74	18.2	65.77	67.00	4.9	10,436	0.05%
2022/12/21	26	64.58	13.2	64.47	64.80	12.8	9,828	0.13%
2022/12/20	55.1	63.14	34	63.60	62.80	21.1	9,502	0.22%
2022/12/19	23	63.04	18	63.09	61.90	5	9,246	0.05%
2022/12/16	7	65.01	15.3	64.75	64.40	-8.3	8,936	-0.09%
2022/12/15	6.1	62.97	4.2	62.75	63.50	1.9	8,658	0.02%
2022/12/14	5	58.76	0	0.00	58.80	5	8,714	0.06%
2022/12/13	0	0.00	0.1	60.30	59.60	-0.1	8,698	0.00%
2022/12/12	4	59.58	0	0.00	58.90	4	8,849	0.05%
2022/12/09	7	59.84	0	0.00	60.10	7	8,953	0.08%
2022/12/08	3.1	58.10	0	0.00	57.80	3.1	9,250	0.03%
2022/12/07	2	58.80	1	58.20	58.20	1	9,439	0.01%
2022/12/06	5.1	59.31	5.2	58.63	57.90	-0.1	9,468	0.00%
2022/12/02	0.1	61.60	0	0.00	61.50	0.1	9,492	0.00%
2022/12/01	3	62.47	1	62.50	61.50	2	9,529	0.02%
2022/11/30	3	60.80	4.2	61.46	61.90	-1.2	9,486	-0.01%
2022/11/29	5.1	59.66	5.1	60.35	61.30	0	9,493	0.00%
2022/11/28	2.1	59.64	1	59.40	59.40	1.1	9,552	0.01%
2022/11/25	4	61.02	8.1	61.00	60.70	-4.1	9,562	-0.04%
2022/11/24	3	59.07	2	59.50	59.80	1	9,497	0.01%
2022/11/23	1	58.70	0	0.00	58.70	1	9,479	0.01%
2022/11/22	0	0.00	3	57.13	57.20	-3	9,543	-0.03%
2022/11/21	5.1	56.96	2	56.40	56.40	3.1	9,576	0.03%
2022/11/18	4.2	58.29	7	58.30	57.70	-2.9	9,624	-0.03%
2022/11/17	0	0.00	1	59.00	58.50	-1	9,620	-0.01%
2022/11/16	3	58.80	5	59.08	59.00	-2	9,648	-0.02%
2022/11/15	4	58.05	2	58.70	58.50	2	9,664	0.02%
2022/11/14	1	58.30	1	58.30	58.30	0	9,673	0.00%
2022/11/11	7	57.81	5	57.48	57.30	2	9,690	0.02%
2022/11/10	2	56.90	2	56.80	56.80	0	9,642	0.00%
2022/11/09	0	0.00	6	56.87	57.10	-6	9,694	-0.06%
2022/11/08	13	57.14	24	56.75	56.70	-11	9,791	-0.11%
2022/11/07	3	55.67	6	55.95	55.60	-3	9,677	-0.03%
2022/11/04	6	53.58	34	54.53	54.90	-28	9,596	-0.29%
2022/11/03	2	51.05	0	0.00	51.40	2	9,419	0.02%
2022/11/02	0	0.00	10	52.37	52.00	-10	9,427	-0.11%
2022/11/01	20.1	51.55	0	0.00	51.10	20.1	9,403	0.21%
2022/10/31	6.1	52.10	6	52.32	52.30	0.1	9,403	0.00%
2022/10/28	6	53.90	35	53.21	52.80	-29	9,457	-0.31%
2022/10/27	39	53.70	4	54.15	54.10	35	9,421	0.37%
2022/10/26	17	53.38	0	0.00	53.70	17	9,417	0.18%
2022/10/25	19.1	55.33	1	54.60	54.40	18.1	9,401	0.19%
2022/10/24	0	0.00	14	55.79	55.40	-14	9,443	-0.15%
2022/10/21	1	53.00	2.1	53.39	53.00	-1.1	9,368	-0.01%
2022/10/20	2.1	52.52	1	52.40	53.00	1.1	9,375	0.01%
2022/10/19	4	54.98	4	54.65	54.50	0	9,370	0.00%
2022/10/18	1	54.20	4	54.80	54.70	-3	9,388	-0.03%
2022/10/17	4.1	51.94	7	52.23	53.50	-3	9,488	-0.03%
2022/10/14	3	53.87	5	53.82	54.00	-2	9,776	-0.02%
2022/10/13	13.1	52.50	1	52.20	51.60	12.1	9,780	0.12%
2022/10/12	10.1	54.44	11	54.85	53.80	-1	9,889	-0.01%
2022/10/11	5	56.00	6	57.83	56.10	-1	9,820	-0.01%
2022/10/07	1	58.80	7	58.73	58.90	-6	9,705	-0.06%
2022/10/06	8	56.98	11	57.85	58.30	-3	9,651	-0.03%
2022/10/05	15	57.75	24	57.38	57.40	-9	9,582	-0.09%
2022/10/04	2	55.50	0	0.00	56.50	2	9,528	0.02%
2022/10/03	0	0.00	8	52.93	53.90	-8	9,458	-0.08%
2022/09/30	4.1	49.69	4.1	50.28	51.70	0	9,524	0.00%
2022/09/29	7	51.97	5	51.32	51.20	2	9,759	0.02%
2022/09/28	20.1	53.46	19	51.68	51.50	1.1	10,070	0.01%
2022/09/27	20	55.37	19	55.62	55.50	1	10,023	0.01%
2022/09/26	3.1	56.10	9	56.06	55.20	-6	10,039	-0.06%
2022/09/23	16	58.46	17	58.25	57.90	-1	10,118	-0.01%
2022/09/22	20.1	59.26	15	58.43	58.00	5.1	10,163	0.05%
2022/09/21	8	59.40	17	59.08	59.70	-9	9,902	-0.09%
2022/09/20	1	55.70	1	55.50	55.40	0	9,725	0.00%
2022/09/19	13.1	56.06	11	55.26	55.10	2.1	10,215	0.02%
2022/09/16	11	58.47	14	58.89	59.10	-3	10,379	-0.03%
2022/09/15	23	58.14	23	58.65	59.00	0	10,546	0.00%
2022/09/14	1	54.70	17	56.39	56.70	-16	10,629	-0.15%
2022/09/13	17.1	54.83	1	54.60	54.60	16.1	10,650	0.15%
2022/09/12	9	55.52	14	55.19	55.80	-5	10,866	-0.05%
2022/09/08	12	52.86	12	52.67	52.70	0	10,952	0.00%
2022/09/07	9.1	54.19	5	54.18	54.20	4.1	11,060	0.04%
2022/09/06	8	55.45	5	55.26	55.10	3	11,209	0.03%
2022/09/05	2	54.25	5	54.38	54.30	-3	11,412	-0.03%
2022/09/02	12.1	54.53	1	55.30	54.10	11.1	11,571	0.10%
2022/09/01	6.1	56.19	1	55.80	55.80	5.1	11,840	0.04%
2022/08/31	9.1	57.43	6	57.55	57.90	3.1	12,072	0.03%
2022/08/30	6	58.10	4	58.15	57.90	2	12,243	0.02%
2022/08/29	16.1	58.66	4	58.75	58.00	12.1	12,384	0.10%
2022/08/26	24	62.47	6	62.47	62.60	18	12,564	0.14%
2022/08/25	6.1	62.56	0	0.00	62.20	6.1	12,740	0.05%
2022/08/24	7	63.49	1	62.90	62.80	6	13,040	0.05%
2022/08/23	0.1	64.40	20	63.90	63.80	-20	13,155	-0.15%
2022/08/22	13.2	65.24	7	65.40	64.90	6.2	13,280	0.05%
2022/08/19	8.1	68.59	1	68.10	68.10	7.1	13,663	0.05%
2022/08/18	4	69.40	9	69.49	69.30	-5	13,935	-0.04%
2022/08/17	2.1	69.16	2	69.40	69.20	0.1	14,208	0.00%
2022/08/16	7.3	68.80	1	68.60	68.50	6.3	14,467	0.04%
2022/08/15	5.7	68.15	2.5	68.74	69.60	3.2	15,072	0.02%
2022/08/12	5	68.90	6	68.02	68.60	-1	15,127	-0.01%
2022/08/11	1	67.00	5	67.20	66.90	-4	15,344	-0.03%
2022/08/10	6	67.13	6	67.50	66.90	0	15,521	0.00%
2022/08/09	0	0.00	2	67.25	67.40	-2	15,835	-0.01%
2022/08/08	4	66.43	0	0.00	66.70	4	16,152	0.02%
2022/08/05	3	67.03	4	67.33	67.50	-1	16,343	-0.01%
2022/08/04	12	66.54	2	66.50	66.40	10	16,756	0.06%
2022/08/03	4	67.50	4	67.10	67.20	0	17,114	0.00%
2022/08/02	3.5	66.97	3	67.80	68.00	0.5	17,767	0.00%
2022/07/29	6	69.03	7	68.60	68.60	-1	18,835	-0.01%
2022/07/28	2	67.80	0	0.00	68.00	2	19,610	0.01%
2022/07/27	3	68.27	1	67.90	68.30	2	20,306	0.01%
2022/07/25	4	68.13	13	67.55	68.00	-9	20,856	-0.04%
2022/07/22	2	68.70	11	69.38	69.50	-9	20,982	-0.04%
2022/07/21	24	69.73	10	68.77	68.20	14	21,120	0.07%
2022/07/20	2	67.55	4	66.95	67.20	-2	20,998	-0.01%
2022/07/19	8	67.76	7	68.00	67.80	1	21,373	0.00%
2022/07/18	2	66.20	0	0.00	66.50	2	21,806	0.01%
2022/07/15	1	65.40	1	65.00	65.30	0	22,470	0.00%
2022/07/14	0	0.00	2	65.95	66.30	-2	23,861	-0.01%
2022/07/13	5	65.76	3	65.67	64.70	2	24,483	0.01%
2022/07/12	2	64.65	7	63.87	64.00	-5	24,813	-0.02%
2022/07/11	4	67.13	1	67.20	67.10	3	25,378	0.01%
2022/07/08	4	66.98	4	66.70	67.10	0	25,436	0.00%
2022/07/07	9	64.31	6	64.43	65.60	3	25,271	0.01%
2022/07/06	1	66.90	4	66.03	65.30	-3	25,067	-0.01%
2022/07/05	10	63.46	8	63.79	64.30	2	24,880	0.01%
2022/07/04	7	62.13	4	62.35	62.10	3	24,830	0.01%
2022/07/01	23	64.80	24	63.78	61.80	-1	24,789	0.00%
2022/06/30	6	66.42	6	65.85	65.00	0	24,566	0.00%
2022/06/29	15	67.81	7	67.70	67.90	8	24,375	0.03%
2022/06/28	4	69.83	1	69.70	70.30	3	24,253	0.01%
2022/06/27	22	71.54	21	71.60	71.20	1	24,082	0.00%
2022/06/24	9	67.67	7	67.40	66.80	2	23,592	0.01%
2022/06/23	69	67.45	80.1	67.82	66.40	-11.1	23,286	-0.05%
2022/06/22	170.1	71.08	184	68.09	68.00	-13.9	23,057	-0.06%	大買/大賣/
2022/06/21	11	72.72	12	73.50	73.10	-1	22,630	0.00%
2022/06/20	21	76.23	23	74.17	72.60	-2	22,392	-0.01%
2022/06/17	22	79.53	18.5	80.18	78.60	3.5	22,053	0.02%
2022/06/16	16	83.00	7	81.00	80.00	9	21,857	0.04%
2022/06/15	10	84.71	7	83.97	83.60	3	21,658	0.01%
2022/06/14	31	85.47	9.1	85.52	85.40	22	21,510	0.10%
2022/06/13	7	87.91	3	87.60	87.30	4	21,437	0.02%
2022/06/10	17	89.62	8	90.48	91.00	9	21,527	0.04%
2022/06/09	15	93.85	8	93.73	93.10	7	21,528	0.03%
2022/06/08	16.5	98.98	6	98.78	98.20	10.5	21,804	0.05%
2022/06/07	0	0.00	12.2	104.62	104.50	-12.2	22,353	-0.05%
2022/06/06	9	104.83	25	103.16	102.00	-16	22,305	-0.07%
2022/06/02	8	102.63	3	103.17	103.50	5	22,127	0.02%
2022/06/01	2	101.75	26	100.37	102.00	-24	22,033	-0.11%
2022/05/31	33	98.86	34	97.69	97.60	-1	21,879	0.00%
2022/05/30	47	97.47	23	97.59	97.80	24	21,952	0.11%
2022/05/27	55	98.42	41	97.56	97.50	14	21,887	0.06%
2022/05/26	24	99.25	33	99.73	100.50	-9	21,470	-0.04%
2022/05/25	11.1	98.28	14	98.19	97.70	-3	21,354	-0.01%
2022/05/24	20	97.75	16	97.93	97.20	4	21,214	0.02%
2022/05/23	23	97.91	22.1	98.52	97.40	1	21,216	0.00%
2022/05/20	7	93.39	8.1	93.68	93.60	-1.1	20,693	-0.01%
2022/05/19	72.1	91.57	21	91.38	91.90	51.1	20,716	0.25%
2022/05/18	2	93.80	3	93.60	93.40	-1	20,599	0.00%
2022/05/17	20	93.76	20	93.05	91.80	0	20,581	0.00%
2022/05/16	11	93.77	12	95.02	95.50	-1	20,511	0.00%
2022/05/13	17	95.45	15	95.64	94.60	2	20,239	0.01%
2022/05/12	29.1	97.15	27	98.18	94.50	2.1	20,084	0.01%
2022/05/11	9	98.28	6	98.47	98.00	3	19,675	0.02%
2022/05/10	25.1	103.50	29	103.28	101.00	-3.9	19,482	-0.02%
2022/05/09	20	104.63	18.5	104.20	100.50	1.5	18,875	0.01%
2022/05/06	14	104.61	66	105.91	108.00	-52	18,397	-0.28%
2022/05/05	30	103.52	54	103.52	105.00	-24	17,863	-0.13%
2022/05/04	43	98.11	57.3	98.92	100.50	-14.3	17,011	-0.08%
2022/05/03	7	92.56	10	92.98	94.60	-3	16,316	-0.02%
2022/04/29	14	91.64	35	90.32	92.20	-21	16,138	-0.13%
2022/04/28	4	87.80	16.1	88.12	87.00	-12.1	15,888	-0.08%
2022/04/27	15.1	86.20	11.1	86.60	86.00	4	15,709	0.03%
2022/04/26	19.1	86.57	19.2	86.94	85.40	0	15,567	0.00%
2022/04/25	52	90.79	26.1	89.90	88.30	26	15,288	0.17%
2022/04/22	23	98.78	11.6	98.59	97.80	11.4	14,841	0.08%
2022/04/21	19.2	101.95	36.2	102.58	100.50	-17	14,272	-0.12%
2022/04/20	73	101.45	59.3	102.47	98.60	13.7	13,562	0.10%
2022/04/19	29	99.40	41.1	98.89	98.50	-12.1	12,164	-0.10%
2022/04/18	20	98.28	15.1	96.24	95.80	5	11,499	0.04%
2022/04/15	6.1	96.27	33	97.07	99.30	-27	11,147	-0.24%
2022/04/14	5	90.20	16	90.86	91.10	-11	10,553	-0.10%
2022/04/13	11	88.49	10	88.91	88.40	1	10,569	0.01%
2022/04/12	12	87.30	12	87.78	87.70	0	10,571	0.00%
2022/04/11	12.1	90.55	10	90.77	90.50	2.1	10,472	0.02%
2022/04/08	1	88.40	1	87.80	88.50	0	10,337	0.00%
2022/04/07	10	86.18	3.1	85.65	84.80	6.9	10,279	0.07%
2022/04/06	4.1	87.10	0	0.00	87.50	4.1	10,235	0.04%
2022/04/01	0	0.00	7.1	87.23	87.50	-7.1	10,292	-0.07%
2022/03/31	2	85.85	2	86.40	86.40	0	10,304	0.00%
2022/03/30	14	85.96	2.1	87.05	86.90	11.9	10,330	0.12%
2022/03/29	7	86.21	5.1	86.53	86.30	1.9	10,363	0.02%
2022/03/28	3	83.87	3.1	85.41	86.50	-0.1	10,438	0.00%
2022/03/25	10	85.12	17.1	84.13	84.70	-7.1	10,660	-0.07%
2022/03/24	0	0.00	4.1	86.52	86.40	-4.1	10,848	-0.04%
2022/03/23	0	0.00	1	87.80	88.00	-1	11,509	-0.01%
2022/03/22	4	86.95	0.1	86.90	86.70	3.9	12,102	0.03%
2022/03/21	1.1	88.09	0	0.00	87.80	1.1	12,365	0.01%
2022/03/18	6	88.20	4.1	88.45	88.30	1.9	12,395	0.02%
2022/03/17	2	88.25	1.1	88.69	88.50	0.9	12,374	0.01%
2022/03/16	8	90.73	5.4	89.84	87.50	2.6	12,354	0.02%
2022/03/15	12.5	95.15	5.1	92.43	92.20	7.4	12,199	0.06%
2022/03/14	32	100.40	37.4	100.80	99.40	-5.4	12,142	-0.04%
2022/03/11	37.2	99.14	34.1	99.12	99.50	3.1	11,808	0.03%
2022/03/10	9.3	96.75	41.1	95.59	99.50	-31.8	11,305	-0.28%
2022/03/09	3	90.00	10	89.66	90.50	-7	10,610	-0.07%
2022/03/08	8	88.14	0.1	89.00	85.90	7.9	10,644	0.07%
2022/03/07	0	89.90	1.5	90.24	89.90	-1.4	10,536	-0.01%
2022/03/04	14	93.59	15.1	92.99	91.50	-1.1	10,468	-0.01%
2022/03/03	29	93.90	24	93.12	93.50	5	10,289	0.05%
2022/03/02	5	91.48	3	92.00	92.00	2	10,161	0.02%
2022/03/01	11	92.05	26	91.47	92.70	-15	10,086	-0.15%
2022/02/25	10	90.53	9	90.96	89.90	1	9,997	0.01%
2022/02/24	12	90.78	10.4	91.51	89.80	1.6	9,799	0.02%
2022/02/23	17.3	90.10	21	91.30	91.90	-3.7	9,637	-0.04%
2022/02/22	8	87.96	18	88.18	89.50	-10	9,332	-0.11%
2022/02/21	15.1	89.96	11	90.94	90.00	4.1	9,196	0.04%
2022/02/18	13	89.37	29.2	89.46	89.90	-16.2	9,023	-0.18%
2022/02/17	23	88.21	17	88.29	88.50	6	8,932	0.07%
2022/02/16	10	87.84	27	87.59	89.60	-17	8,823	-0.19%
2022/02/15	0	0.00	8	84.24	84.30	-8	8,687	-0.09%
2022/02/14	3	83.63	0	0.00	83.20	3	8,690	0.03%
2022/02/11	4	84.23	9.1	83.27	83.00	-5.1	8,694	-0.06%
2022/02/10	13.1	83.48	12	84.06	84.00	1.1	8,765	0.01%
2022/02/09	0	0.00	1.2	80.53	81.00	-1.2	8,665	-0.01%
2022/02/08	1	78.70	0	0.00	79.80	1	8,694	0.01%
2022/02/07	9.1	78.86	14	76.40	78.50	-4.9	8,886	-0.05%
2022/01/26	5.2	73.77	1	75.00	73.40	4.2	9,113	0.05%
2022/01/24	4	75.00	10	74.91	75.90	-6	9,262	-0.06%
2022/01/21	13	77.40	22	77.14	77.50	-9	9,285	-0.10%
2022/01/20	0.1	74.90	0	0.00	76.10	0.1	9,246	0.00%
2022/01/19	10	78.07	6.1	79.43	74.90	3.9	9,303	0.04%
2022/01/11	1	79.90	0	0.00	79.40	1	9,558	0.01%
2022/01/10	4.1	80.00	2	78.80	79.60	2.1	9,759	0.02%
2022/01/07	1	79.90	0	0.00	79.80	1	9,786	0.01%
2022/01/06	8	82.06	8	82.74	81.60	0	9,897	0.00%
2022/01/05	4.1	81.40	4	81.50	81.40	0.1	9,908	0.00%
2022/01/04	1	81.40	3	80.70	81.00	-2	10,021	-0.02%
2022/01/03	2	79.70	12	79.85	80.30	-10	10,181	-0.10%
2021/12/30	0	0.00	2	82.10	81.60	-2	10,494	-0.02%
2021/12/29	0	0.00	3	82.60	82.60	-3	10,668	-0.03%
2021/12/28	12	83.74	13	82.05	81.90	-1	10,790	-0.01%
2021/12/27	2	83.30	0.4	83.30	82.50	1.6	11,021	0.01%
2021/12/23	5	82.94	3	83.87	83.10	2	11,531	0.02%
2021/12/22	2	83.70	2	83.00	83.50	0	11,633	0.00%
2021/12/21	4	83.38	4	83.68	83.50	0	11,559	0.00%
2021/12/20	17.1	84.44	9.3	83.62	83.00	7.8	11,394	0.07%
2021/12/17	36.1	83.38	52.2	84.16	83.40	-16.1	11,254	-0.14%
2021/12/16	30.5	79.13	29	79.53	79.70	1.5	10,636	0.01%
2021/12/15	1	77.30	18	76.46	77.50	-17	10,067	-0.17%
2021/12/14	8	70.81	1	70.80	70.50	7	9,882	0.07%
2021/12/13	0	0.00	2	73.20	73.20	-2	9,896	-0.02%
2021/12/10	1.1	72.76	3	72.60	72.60	-1.9	9,981	-0.02%
2021/12/09	3	75.93	4	75.20	74.70	-1	10,063	-0.01%
2021/12/08	19	77.15	12	75.72	75.70	7	10,226	0.07%
2021/12/07	20	74.50	20	75.10	75.30	0	10,085	0.00%
2021/12/06	6.1	74.49	1	75.20	74.10	5.1	10,137	0.05%
2021/12/03	2	74.95	1	76.20	73.00	1	10,232	0.01%
2021/12/02	5.1	74.44	24	74.14	74.90	-18.9	10,590	-0.18%
2021/11/30	0	0.00	5	72.48	73.10	-5	11,010	-0.05%
2021/11/26	13	70.19	1	73.80	69.80	12	11,592	0.10%
2021/11/25	0	0.00	11	73.99	74.00	-11	11,822	-0.09%
2021/11/24	3	72.97	5	73.06	73.20	-2	12,403	-0.02%
2021/11/23	1	71.70	2	72.40	71.50	-1	12,572	-0.01%
2021/11/22	0.1	70.20	1	71.80	71.40	-0.9	13,003	-0.01%
2021/11/19	1	70.30	0	0.00	69.50	1	13,714	0.01%
2021/11/17	6	70.75	1	70.80	70.80	5	15,308	0.03%
2021/11/16	5	73.00	7	72.97	72.80	-2	15,561	-0.01%
2021/11/15	3	70.67	0	0.00	70.60	3	16,377	0.02%
2021/11/12	1	73.50	4	73.35	73.20	-3	16,816	-0.02%
2021/11/11	0	72.00	4	71.53	70.60	-4	16,780	-0.02%
2021/11/10	5.1	72.83	6	72.42	72.60	-0.9	16,824	-0.01%
2021/11/09	15	71.89	6	72.57	72.90	9	16,866	0.05%
2021/11/08	3	71.60	0	0.00	71.60	3	16,862	0.02%
2021/11/05	3.1	69.96	3	69.63	70.30	0.1	16,934	0.00%
2021/11/04	4	70.68	4	70.60	69.10	0	17,083	0.00%
2021/11/03	4	69.18	1	68.30	68.00	3	17,159	0.02%
2021/10/28	3	65.80	1	66.50	64.60	2	17,868	0.01%
2021/10/27	1	66.00	3	66.70	65.70	-2	18,117	-0.01%
2021/10/26	1	67.70	0	0.00	68.00	1	18,603	0.01%
2021/10/25	0	0.00	1	69.50	68.70	-1	19,193	-0.01%
2021/10/22	0	68.50	0	0.00	68.20	0	19,525	0.00%
2021/10/21	0	0.00	3	70.30	70.20	-3	19,883	-0.02%
2021/10/20	2.1	68.86	1	70.00	68.80	1.1	20,089	0.01%
2021/10/19	0	0.00	8	67.31	67.70	-8	20,461	-0.04%
2021/10/18	5.1	64.49	5.1	65.89	67.70	0	20,902	0.00%
2021/10/15	1	67.50	2	68.70	68.10	-1	21,232	0.00%
2021/10/14	3	68.00	2	67.70	68.20	1	21,392	0.00%
2021/10/13	8	69.76	6	69.88	67.70	2	21,481	0.01%
2021/10/12	4.1	71.85	4	70.85	69.60	0.1	22,429	0.00%
2021/10/08	5	76.50	3	75.53	76.30	2	22,963	0.01%
2021/10/07	14	74.56	24	75.32	75.50	-10	23,501	-0.04%
2021/10/06	1	72.10	0	0.00	71.30	1	23,866	0.00%
2021/10/05	1.1	67.21	4.3	70.94	71.50	-3.2	24,268	-0.01%
2021/10/04	13	71.32	10	71.29	70.50	3	24,809	0.01%
2021/10/01	21	77.27	8	76.96	74.40	13	25,770	0.05%
2021/09/30	3	79.23	17	80.97	80.90	-14	26,652	-0.05%
2021/09/29	22	79.41	19	77.87	77.00	3	27,527	0.01%
2021/09/28	2	77.70	3	78.07	77.90	-1	28,566	0.00%
2021/09/27	5	81.16	7	80.07	79.20	-2	29,831	-0.01%
2021/09/24	6	80.40	4	80.83	81.20	2	33,083	0.01%
2021/09/23	3	79.20	2	79.20	78.90	1	34,886	0.00%
2021/09/22	7.1	78.69	11	78.01	77.80	-3.9	37,267	-0.01%
2021/09/17	3	79.23	4	79.90	80.00	-1	39,933	0.00%
2021/09/16	3	78.97	0	0.00	79.30	3	42,963	0.01%
2021/09/15	2	77.90	4	79.75	79.90	-2	46,178	0.00%
2021/09/14	8	80.69	10	79.31	78.30	-2	48,285	0.00%
2021/09/13	9	80.60	20	79.75	79.50	-11	51,510	-0.02%
2021/09/10	6.1	78.83	0.3	78.50	78.80	5.8	51,714	0.01%
2021/09/09	9	78.47	17	78.18	78.20	-8	53,088	-0.02%
2021/09/08	17	78.71	21	78.91	79.40	-4	53,904	-0.01%
2021/09/07	42	80.56	47	80.19	78.20	-5	55,329	-0.01%
2021/09/06	7.1	79.63	10	78.07	77.70	-2.9	55,943	-0.01%
2021/09/03	5.1	82.64	5.1	81.02	81.30	0	56,818	0.00%
2021/09/02	6	83.33	11.5	83.15	84.60	-5.5	56,864	-0.01%
2021/09/01	19	84.58	4	84.08	83.50	15	57,142	0.03%
2021/08/31	9	90.54	5	88.52	89.50	4	57,798	0.01%
2021/08/30	44	91.47	51	91.61	90.50	-7	58,324	-0.01%
2021/08/27	12	89.07	46	88.02	88.80	-34	58,913	-0.06%
2021/08/26	34	90.07	33	89.26	89.70	1	61,224	0.00%
2021/08/25	21	89.74	31.2	89.77	91.00	-10.1	62,654	-0.02%
2021/08/24	125.7	89.46	91	89.14	87.00	34.7	62,379	0.06%	大買/
2021/08/23	3	86.03	17.1	86.99	87.30	-14.1	61,844	-0.02%
2021/08/20	5.1	78.45	32.3	78.51	79.40	-27.2	62,542	-0.04%
2021/08/19	100	81.71	55	78.91	76.70	45	62,969	0.07%
2021/08/18	26	78.96	24.4	80.10	81.60	1.6	62,946	0.00%
2021/08/17	3.1	77.07	3	76.50	74.20	0.1	63,698	0.00%
2021/08/16	10	76.30	10	75.93	76.10	0	65,314	0.00%
2021/08/13	6.1	77.29	0	0.00	76.10	6.1	66,434	0.01%
2021/08/12	10	77.90	15	77.35	77.90	-5	67,719	-0.01%
2021/08/11	16	76.71	11	76.26	76.40	5	68,500	0.01%
2021/08/10	53.2	79.95	40	77.90	77.10	13.2	68,870	0.02%
2021/08/09	25.3	82.28	40	81.57	79.60	-14.7	69,060	-0.02%
2021/08/06	57.2	84.19	49	83.20	82.00	8.2	69,491	0.01%
2021/08/05	29.1	80.24	18.1	79.95	79.20	11	69,395	0.02%
2021/08/04	2	78.00	2	78.50	78.50	0	69,542	0.00%
2021/08/03	10.1	78.50	11.1	78.66	77.90	-1	70,666	0.00%
2021/08/02	14.2	77.72	11	79.10	79.00	3.2	70,835	0.00%
2021/07/30	20.4	82.32	22.3	81.05	78.00	-1.9	70,764	0.00%
2021/07/29	11.3	81.45	19	80.93	83.20	-7.7	70,488	-0.01%
2021/07/28	13	75.59	7	75.80	75.70	6	70,084	0.01%
2021/07/27	31.1	77.92	20	77.48	75.00	11.1	69,851	0.02%
2021/07/26	12	79.95	2	78.75	78.00	10	69,664	0.01%
2021/07/23	9	81.27	22	81.01	81.60	-13	69,686	-0.02%
2021/07/22	63	78.98	49	78.33	78.20	14	69,480	0.02%
2021/07/21	11	81.94	29	81.47	79.50	-18	69,262	-0.03%
2021/07/20	24.2	84.05	27	83.62	83.00	-2.9	69,033	0.00%
2021/07/19	14.1	87.98	8	87.45	86.60	6.1	70,040	0.01%
2021/07/16	61	93.27	40	92.03	88.00	21	70,757	0.03%
2021/07/15	16	88.89	27.3	88.90	91.40	-11.3	70,483	-0.02%
2021/07/14	68	86.83	64.5	85.39	83.10	3.5	71,253	0.00%
2021/07/13	42.1	91.81	32.1	90.70	88.00	10.1	71,451	0.01%
2021/07/12	61.1	98.71	54	97.72	95.00	7	71,273	0.01%
2021/07/09	57.5	97.87	41	95.41	95.00	16.5	70,768	0.02%
2021/07/08	108	99.29	126.1	99.35	101.00	-18.1	70,237	-0.03%	大買/大賣/
2021/07/07	125.4	99.76	128	98.39	96.40	-2.6	69,118	0.00%	大買/大賣/
2021/07/06	138.1	102.07	119	100.56	99.90	19.1	68,179	0.03%	大買/大賣/
2021/07/05	69.2	101.89	58.5	103.12	99.30	10.7	67,273	0.02%
2021/07/02	97	111.91	50	110.89	109.50	47	66,281	0.07%
2021/07/01	241.4	114.82	214.1	116.08	111.00	27.3	65,435	0.04%	大買/大賣/
2021/06/30	79	104.51	184	106.45	110.50	-105	62,480	-0.17%	大賣/鉅額交易
2021/06/29	283	107.55	239	103.68	100.50	44	60,994	0.07%	大買/大賣/
2021/06/28	297	106.58	290.3	107.72	107.00	6.7	59,009	0.01%	大買/大賣/
2021/06/25	294.5	101.80	294.1	102.36	102.00	0.4	56,329	0.00%	大買/大賣/
2021/06/24	323.1	94.79	275.3	95.64	98.10	47.8	53,319	0.09%	大買/大賣/
2021/06/23	83.3	94.04	24.3	93.72	89.80	59	50,069	0.12%
2021/06/22	128	97.20	119.8	98.30	99.70	8.2	47,918	0.02%	大買/大賣/
2021/06/21	8.1	90.50	17.4	90.65	90.70	-9.3	44,599	-0.02%
2021/06/18	21.3	81.29	94.2	82.03	82.50	-72.9	44,279	-0.16%
2021/06/17	16.2	73.49	22	72.86	75.00	-5.8	43,059	-0.01%
2021/06/16	93.1	75.50	100	75.65	71.70	-6.9	42,298	-0.02%
2021/06/15	122.1	74.16	123.2	74.17	74.30	-1.1	40,804	0.00%	大買/大賣/
2021/06/11	125	70.44	152	70.95	70.50	-27	39,747	-0.07%	大買/大賣/
2021/06/10	7	66.34	9	66.11	67.80	-2	38,670	-0.01%
2021/06/09	60.1	67.90	57	67.32	66.90	3.1	38,325	0.01%
2021/06/08	57	68.43	54	69.30	67.50	3	37,791	0.01%
2021/06/07	43	65.98	37	67.62	65.40	6	36,736	0.02%
2021/06/04	46.2	73.17	42.8	72.94	70.20	3.4	35,885	0.01%
2021/06/03	253.6	78.58	183.4	78.75	76.70	70.2	34,724	0.20%	大買/大賣/
2021/06/02	115	73.75	157.4	75.85	77.00	-42.4	32,196	-0.13%	大買/大賣/
2021/06/01	56	68.40	39	68.85	70.00	17	30,426	0.06%
2021/05/31	39.1	69.70	44	68.77	67.40	-4.9	29,963	-0.02%
2021/05/28	63	69.06	69	68.81	68.60	-6	29,180	-0.02%
2021/05/27	84	67.34	106.1	66.63	68.20	-22.1	28,200	-0.08%	大賣/
2021/05/26	63	65.71	45	66.67	66.10	18	27,470	0.07%
2021/05/25	46.3	68.44	36	67.76	65.50	10.2	26,646	0.04%
2021/05/24	70.1	71.15	59.3	72.25	70.00	10.8	25,420	0.04%
2021/05/21	77.1	65.92	98.3	65.91	67.70	-21.3	23,704	-0.09%
2021/05/20	85.1	65.17	69	65.53	61.70	16.1	22,447	0.07%
2021/05/19	61	62.98	52.7	62.82	64.90	8.3	21,046	0.04%
2021/05/18	15.1	57.33	30	56.41	59.00	-14.9	20,204	-0.07%
2021/05/17	12	54.73	2	53.70	53.70	10	19,623	0.05%
2021/05/14	10.3	57.90	30	57.97	59.60	-19.7	19,165	-0.10%
2021/05/13	10	58.93	25.3	58.25	57.50	-15.3	18,372	-0.08%
2021/05/12	19	66.38	7	66.31	63.80	12	17,695	0.07%
2021/05/11	59	75.34	32	73.77	70.80	27	17,218	0.16%
2021/05/10	11	72.42	13	71.50	75.10	-2	15,994	-0.01%
2021/05/07	8.8	64.51	39	64.05	68.30	-30.2	15,655	-0.19%
2021/05/06	17.3	68.37	3	67.27	66.10	14.3	15,376	0.09%
2021/05/05	10	69.15	9	64.70	68.50	1	15,070	0.01%
2021/05/04	8	68.71	1	67.00	67.00	7	14,815	0.05%
2021/05/03	20	74.94	11	75.09	74.40	9	14,627	0.06%
2021/04/29	4	68.70	9	68.69	70.80	-5	14,362	-0.03%
2021/04/28	15.2	66.39	7	66.64	66.50	8.2	14,027	0.06%
2021/04/27	13.1	65.54	9.6	66.49	66.10	3.5	13,789	0.03%
2021/04/26	5	62.10	13	61.36	64.30	-8	13,492	-0.06%
2021/04/23	50	55.02	62	55.34	58.60	-12	13,222	-0.09%
2021/04/22	52	57.00	35.6	57.18	54.10	16.4	12,087	0.14%
2021/04/21	32.1	52.68	46	53.53	53.90	-13.9	11,255	-0.12%
2021/04/20	99	48.11	63.1	48.86	49.00	36	10,506	0.34%
2021/04/19	31	45.91	32	46.70	46.90	-1	9,456	-0.01%
2021/04/16	24	41.71	45	41.89	42.75	-21	8,607	-0.24%
2021/04/15	0	0.00	1	39.05	38.90	-1	8,037	-0.01%
2021/04/14	3	38.80	6	38.48	38.00	-3	7,958	-0.04%
2021/04/13	15	38.50	5	37.95	38.20	10	7,811	0.13%
2021/04/12	11	38.54	22	38.86	38.40	-11	7,710	-0.14%
2021/04/09	32	37.68	14.8	37.39	37.55	17.2	7,495	0.23%
2021/04/08	31	40.10	21	40.17	39.50	10	7,199	0.14%
2021/04/07	47	40.01	89	39.90	40.00	-42	6,955	-0.60%
2021/04/06	11	37.82	13.5	38.12	38.90	-2.5	6,566	-0.04%
2021/04/01	28	36.42	75.5	36.40	36.45	-47.5	6,256	-0.76%
2021/03/31	2	35.01	2	35.30	35.80	0	5,819	0.00%
2021/03/30	6	32.50	3	32.65	32.95	3	5,335	0.06%
2021/03/29	6	32.82	17	32.79	33.00	-11	5,308	-0.21%
2021/03/26	0	0.00	0	31.30	32.35	0	5,372	0.00%
2021/03/25	0	0.00	30	31.40	30.85	-30	5,535	-0.54%
2021/03/24	2	31.95	0	0.00	32.00	2	5,523	0.04%
2021/03/23	3	32.95	4	32.03	32.40	-1	5,456	-0.02%
2021/03/22	12	33.10	6	33.07	32.95	6	5,314	0.11%
2021/03/19	0	0.00	2	31.93	32.00	-2	5,046	-0.04%
2021/03/18	0	0.00	4	30.91	31.45	-4	4,834	-0.08%
2021/03/17	0	0.00	11.5	30.14	30.20	-11.5	4,698	-0.24%
2021/03/16	0.1	29.50	3	29.45	29.90	-2.9	4,630	-0.06%
2021/03/15	44.5	29.70	20	29.58	29.85	24.5	4,593	0.53%
2021/03/12	5.1	28.71	6	29.10	29.05	-0.9	4,540	-0.02%
2021/03/11	3.5	28.79	0	0.00	28.80	3.5	4,490	0.08%
2021/03/10	0	0.00	6	28.75	28.85	-6	4,446	-0.13%
2021/03/09	5	28.65	9	28.60	28.65	-4	4,404	-0.09%
2021/03/08	0	0.00	1	28.50	28.00	-1	4,313	-0.02%
2021/03/05	14	27.86	7	28.46	27.90	7	4,276	0.16%
2021/03/04	1	28.20	0	0.00	28.25	1	4,135	0.02%
2021/03/03	0	0.00	10	27.45	27.95	-10	4,080	-0.25%
2021/03/02	0	0.00	1	27.50	27.30	-1	4,044	-0.02%
2021/02/26	1	27.50	2	27.55	27.85	-1	4,016	-0.02%
2021/02/25	8	27.83	10	27.40	27.90	-2	3,963	-0.05%
2021/02/24	0	0.00	9	27.08	27.10	-9	3,886	-0.23%
2021/02/23	7	26.90	3	27.02	26.85	4	3,814	0.10%
2021/02/22	3	26.70	1.1	26.77	26.65	1.9	3,778	0.05%
2021/02/19	5	26.24	13.1	26.28	26.40	-8.1	3,758	-0.21%
2021/02/18	0	0.00	2	26.55	26.75	-2	3,721	-0.05%
2021/02/17	50	25.20	0	0.00	25.75	50	3,617	1.38%
2021/02/05	0	0.00	1	24.85	24.65	-1	3,550	-0.03%
2021/02/04	0	0.00	6	24.90	24.75	-6	3,539	-0.17%
2021/02/03	7	24.21	0	0.00	24.35	7	3,530	0.20%
2021/02/02	0	0.00	2	24.45	24.50	-2	3,541	-0.06%
2021/02/01	26	23.64	2	23.75	24.05	24	3,534	0.68%
2021/01/29	6	24.02	2	24.25	23.90	4	3,516	0.11%
2021/01/28	2	24.15	0	0.00	24.30	2	3,487	0.06%
2021/01/27	1	24.35	0	0.00	24.50	1	3,475	0.03%
2021/01/26	1	24.75	0	0.00	24.55	1	3,468	0.03%
2021/01/25	1	24.95	0	0.00	25.00	1	3,462	0.03%
2021/01/22	9	24.16	4	24.45	24.50	5	3,437	0.15%
2021/01/21	4	24.13	2	24.35	24.15	2	3,422	0.06%
2021/01/20	4	24.08	1	24.35	23.80	3	3,393	0.09%
2021/01/18	2	24.90	376	24.79	25.20	-374	3,304	-11.32%	大賣/鉅額交易
2021/01/15	6	26.37	4	26.94	26.00	2	3,227	0.06%
2021/01/14	236	27.86	6	27.70	27.60	230	3,095	7.43%	大買/鉅額交易
2021/01/13	2	27.15	8	27.10	27.00	-6	2,920	-0.21%
2021/01/12	215	27.18	181	27.10	26.75	34	2,810	1.21%	大買/大賣/
2021/01/11	0	0.00	26.3	26.09	26.75	-26.3	2,369	-1.11%
2021/01/07	10	24.11	0	0.00	24.05	10	2,241	0.45%
2021/01/06	7	24.31	109	24.24	24.45	-102	2,191	-4.65%	大賣/鉅額交易
2021/01/05	2	24.95	3	25.12	24.95	-1	2,144	-0.05%
2021/01/04	4	24.60	12	24.77	24.90	-8	2,076	-0.39%
2020/12/31	4	24.50	4	24.63	24.45	0	2,043	0.00%
2020/12/30	13	24.42	3	24.50	24.55	10	2,025	0.49%
2020/12/29	8	24.94	4	25.75	24.70	4	1,997	0.20%
2020/12/28	7.1	25.13	17	25.28	25.15	-9.9	1,902	-0.52%
2020/12/25	8	24.26	5	24.22	24.25	3	1,767	0.17%
2020/12/24	0	0.00	1.1	24.05	24.05	-1.1	1,732	-0.06%
2020/12/23	14	23.89	13	23.98	24.20	1	1,714	0.06%
2020/12/22	9	24.87	0	0.00	23.85	9	1,668	0.54%
2020/12/21	29	24.53	22	24.79	25.20	7	1,463	0.48%
2020/12/18	0	0.00	5	23.55	23.75	-5	1,234	-0.41%
2020/12/17	10	23.15	5.1	23.00	23.15	4.9	1,152	0.42%
2020/12/15	1	22.65	0	0.00	22.50	1	1,121	0.09%
2020/12/14	2	22.90	4	22.50	22.90	-2	1,080	-0.19%
2020/12/11	2	22.25	0	0.00	22.35	2	1,079	0.19%
2020/12/10	5	23.10	2	23.00	22.80	3	1,059	0.28%
2020/12/09	4	23.13	1	23.15	23.15	3	1,053	0.28%
2020/12/08	201	22.51	2	22.50	22.80	199	1,033	19.25%	大買/鉅額交易
2020/12/07	5	22.02	0	0.00	22.00	5	1,000	0.50%
2020/12/04	13	22.23	1	22.45	22.20	12	997	1.20%
2020/12/02	2	22.25	37	22.31	22.30	-35	1,035	-3.38%
2020/12/01	0	0.00	194	22.37	22.40	-194	1,036	-18.72%	大賣/鉅額交易
2020/11/30	7	22.71	105	22.76	22.40	-98	1,034	-9.47%	大賣/
2020/11/27	0	0.00	1	22.90	22.95	-1	1,028	-0.10%
2020/11/26	0	0.00	7	22.73	22.80	-7	1,034	-0.68%
2020/11/25	1	22.40	0	0.00	22.30	1	1,044	0.10%
2020/11/24	0	0.00	2	22.30	22.35	-2	1,039	-0.19%
2020/11/20	0	0.00	118	22.10	22.30	-118	1,039	-11.35%	大賣/鉅額交易
2020/11/19	0	0.00	72	22.12	22.15	-72	1,043	-6.90%
2020/11/18	2	22.10	13	22.14	22.15	-11	1,045	-1.05%
2020/11/17	0	0.00	2	21.80	21.90	-2	1,045	-0.19%
2020/11/16	0	0.00	1	21.85	21.80	-1	1,077	-0.09%
2020/11/13	0	0.00	4	21.76	21.80	-4	1,084	-0.37%
2020/11/12	5	21.75	0	0.00	21.75	5	1,095	0.46%
2020/11/11	4	21.74	5	21.80	21.90	-1	1,110	-0.09%
2020/11/10	5	21.78	5	21.58	21.70	0	1,115	0.00%
2020/11/09	4	21.28	6	21.47	21.25	-2	1,096	-0.18%
2020/11/02	7	21.03	0	0.00	21.05	7	1,160	0.60%
2020/10/30	4	21.20	0	21.25	21.20	4	1,161	0.34%
2020/10/29	11.7	21.17	4	21.50	21.50	7.7	1,153	0.66%
2020/10/28	5	21.58	0	0.00	21.65	5	1,158	0.43%
2020/10/27	1	21.85	0	0.00	21.75	1	1,159	0.09%
2020/10/26	0	0.00	2	21.95	21.95	-2	1,164	-0.17%
2020/10/22	1	21.50	0	0.00	21.50	1	1,212	0.08%
2020/10/19	2	21.65	0	0.00	21.65	2	1,243	0.16%
2020/10/16	6	21.78	0	0.00	21.70	6	1,245	0.48%
2020/10/14	2	21.85	0	0.00	22.00	2	1,261	0.16%
2020/10/12	2	21.90	0	0.00	21.80	2	1,259	0.16%
2020/10/08	0	0.00	1	22.20	22.20	-1	1,265	-0.08%
2020/10/06	0	0.00	2.2	22.46	22.55	-2.2	1,262	-0.17%
2020/10/05	0	0.00	5	22.24	22.50	-5	1,270	-0.39%
2020/09/30	4	21.68	0.1	21.90	21.80	3.9	1,273	0.31%
2020/09/29	5	21.70	0	0.00	21.65	5	1,298	0.39%
2020/09/28	0	0.00	2	21.90	21.85	-2	1,326	-0.15%
2020/09/24	1	21.30	4	21.40	21.35	-3	1,423	-0.21%
2020/09/23	2	21.70	0	0.00	21.65	2	1,441	0.14%
2020/09/22	1	21.90	0	0.00	21.90	1	1,465	0.07%
2020/09/16	1	22.00	5	22.10	22.00	-4	1,505	-0.27%
2020/09/11	0	0.00	2.1	22.22	22.30	-2.1	1,640	-0.13%
2020/09/10	1	22.80	0	0.00	22.75	1	1,640	0.06%
2020/09/07	0	0.00	2	23.25	23.25	-2	1,699	-0.12%
2020/09/04	5	22.80	0	0.00	22.80	5	1,724	0.29%
2020/09/02	0	0.00	2	22.85	22.95	-2	1,873	-0.11%
2020/09/01	0	0.00	1	23.40	23.25	-1	2,211	-0.05%
2020/08/31	0	0.00	2	23.30	23.15	-2	2,262	-0.09%
2020/08/26	2	22.85	0	0.00	22.80	2	2,292	0.09%
2020/08/19	4	22.95	1	23.00	22.90	3	2,450	0.12%
2020/08/14	4	23.10	6	22.97	23.10	-2	2,529	-0.08%
2020/08/13	1	22.80	1	22.85	22.80	0	2,524	0.00%
2020/08/12	4	22.73	0	0.00	22.75	4	2,536	0.16%
2020/08/11	5	22.82	2	23.15	22.80	3	2,559	0.12%
2020/08/10	12	22.60	0	0.00	22.60	12	2,588	0.46%
2020/08/07	0	0.00	1	22.30	22.25	-1	2,614	-0.04%
2020/08/06	68	22.20	0	0.00	22.30	68	2,618	2.60%
2020/08/04	79	21.33	0	0.00	21.35	79	2,600	3.04%
2020/08/03	5	21.22	0	0.00	21.25	5	2,609	0.19%
2020/07/31	0	0.00	0	21.70	21.60	0	2,616	0.00%
2020/07/29	3	21.35	23	21.25	21.45	-20	2,631	-0.76%
2020/07/27	2	22.20	0	0.00	21.90	2	2,630	0.08%
2020/07/24	1	22.25	0	0.00	22.25	1	2,639	0.04%
2020/07/21	50	22.99	0	0.00	23.20	50	2,648	1.89%
2020/07/20	0	0.00	3	22.80	22.90	-3	2,643	-0.11%
2020/07/16	1	22.85	0	0.00	22.90	1	2,673	0.04%
2020/07/15	2	22.80	0	0.00	22.80	2	2,678	0.07%
2020/07/14	0	0.00	1	22.90	22.80	-1	2,696	-0.04%
2020/07/13	2	22.95	0	0.00	23.00	2	2,704	0.07%
2020/07/10	2	23.10	0	0.00	22.85	2	2,729	0.07%
2020/07/09	2	23.40	0	0.00	23.10	2	2,729	0.07%
2020/07/08	2	23.40	0	0.00	23.50	2	2,711	0.07%
2020/07/07	3	23.48	2	23.60	23.70	1	2,693	0.04%
2020/07/06	3	23.65	0	0.00	23.65	3	2,691	0.11%
2020/07/03	1	25.15	4	25.18	25.20	-3	2,659	-0.11%
2020/07/02	0	0.00	2	25.15	25.20	-2	2,609	-0.08%
2020/06/23	3	24.65	0	0.00	24.85	3	2,558	0.12%
2020/06/22	2	25.05	2	25.20	25.00	0	2,541	0.00%
2020/06/19	5	25.03	4	25.05	25.00	1	2,542	0.04%
2020/06/18	1	24.45	0	0.00	24.65	1	2,501	0.04%
2020/06/15	0	0.00	5	23.45	23.40	-5	2,537	-0.20%
2020/06/12	4	23.28	3	23.30	23.50	1	2,545	0.04%
2020/06/11	10	24.12	3	24.13	23.75	7	2,546	0.27%
2020/06/10	3	24.40	0	0.00	24.40	3	2,515	0.12%
2020/06/09	3	24.17	1	24.35	24.40	2	2,550	0.08%
2020/06/08	1	23.45	24	23.75	23.80	-23	2,463	-0.93%
2020/06/05	0	0.00	1	24.55	24.30	-1	2,126	-0.05%
2020/06/04	5	24.01	15	24.00	24.05	-10	2,083	-0.48%
2020/06/03	2	23.60	0	0.00	23.60	2	2,092	0.10%
2020/06/01	110	22.97	0	0.00	23.00	110	2,088	5.27%	大買/鉅額交易
2020/05/29	3	22.73	1	22.75	22.65	2	2,060	0.10%
2020/05/28	6	23.05	1	23.05	22.55	5	2,026	0.25%
2020/05/27	16	23.52	0	0.00	23.30	16	1,981	0.81%
2020/05/26	5	24.15	1	24.10	23.65	4	1,948	0.21%
2020/05/22	7	23.85	0	0.00	23.60	7	1,877	0.37%
2020/05/20	0	0.00	2	23.63	23.70	-2	1,810	-0.11%
2020/05/19	1	23.50	11	23.50	23.50	-10	1,819	-0.55%
2020/05/18	3	23.33	0	0.00	23.35	3	1,813	0.17%
2020/05/15	12	23.29	0	0.00	23.35	12	1,795	0.67%
2020/05/14	0	0.00	144	23.85	23.40	-144	1,751	-8.22%	大賣/鉅額交易
2020/05/13	0	0.00	112	24.15	24.20	-112	1,725	-6.49%	大賣/鉅額交易
2020/05/07	0	0.00	30	24.00	24.30	-30	1,761	-1.70%
2020/05/06	5	24.30	0	0.00	24.20	5	1,776	0.28%
2020/05/04	4	24.53	4	24.60	24.50	0	1,773	0.00%
2020/04/30	0	0.00	2	25.15	25.15	-2	1,773	-0.11%
2020/04/23	0	0.00	5	23.55	23.60	-5	1,859	-0.27%
2020/04/22	5	23.30	0	0.00	23.45	5	1,871	0.27%
2020/04/21	10	24.25	0	0.00	23.60	10	1,880	0.53%
2020/04/20	10	24.00	1	24.05	24.00	9	1,875	0.48%
2020/04/17	0	0.00	20	23.85	23.85	-20	1,880	-1.06%
2020/04/09	1	22.85	0	0.00	23.05	1	1,903	0.05%
2020/04/06	1	21.85	0	0.00	21.80	1	1,876	0.05%
2020/04/01	1	21.75	0	0.00	21.90	1	1,887	0.05%
2020/03/30	1	20.80	0	0.00	21.30	1	1,876	0.05%
2020/03/27	1	21.40	0	0.00	21.40	1	1,862	0.05%
2020/03/26	3	21.30	2	21.35	21.40	1	1,837	0.05%
2020/03/25	1	21.55	2	21.55	21.55	-1	1,839	-0.05%
2020/03/24	15	20.65	0	0.00	20.70	15	1,819	0.82%
2020/03/23	28	20.15	1	20.05	19.80	27	1,806	1.49%
2020/03/19	3	20.23	0	0.00	19.40	3	1,764	0.17%
2020/03/18	2	22.35	0	0.00	21.55	2	1,732	0.12%
2020/03/13	2	23.83	1	24.10	24.80	1	1,660	0.06%
2020/03/12	0	0.00	2	25.65	25.55	-2	1,598	-0.13%
2020/03/11	5	26.50	0	0.00	26.50	5	1,560	0.32%
2020/03/09	1	26.20	0	0.00	26.15	1	1,527	0.07%
2020/03/06	0	0.00	27	26.86	26.80	-27	1,483	-1.82%
2020/03/05	1	27.20	19	27.17	27.10	-18	1,452	-1.24%
2020/03/03	1	27.35	2	27.30	27.30	-1	1,446	-0.07%
2020/02/27	2	27.35	0	0.00	27.30	2	1,405	0.14%
2020/02/25	1	27.40	0	0.00	27.45	1	1,394	0.07%
2020/02/24	0	0.00	1	27.55	27.55	-1	1,391	-0.07%
2020/02/21	0	0.00	4	27.70	27.65	-4	1,391	-0.29%
2020/02/19	0	0.00	1	27.85	27.85	-1	1,388	-0.07%
2020/02/17	5	27.35	2	27.55	27.45	3	1,388	0.22%
2020/02/14	15	27.47	1	27.50	27.45	14	1,403	1.00%
2020/02/13	1	27.60	4	27.70	27.55	-3	1,412	-0.21%
2020/02/12	31	27.42	0	0.00	27.30	31	1,437	2.16%
2020/02/10	9	27.18	0	0.00	27.05	9	1,506	0.60%
2020/02/07	2	27.93	0	0.00	27.75	2	1,482	0.13%
2020/02/05	3	27.82	0	0.00	27.85	3	1,471	0.20%
2020/02/04	3	27.78	2	27.95	27.85	1	1,468	0.07%
2020/02/03	1	27.80	0	0.00	27.80	1	1,472	0.07%
2020/01/31	1	28.25	0	0.00	28.25	1	1,433	0.07%
2020/01/30	1	28.35	0	0.00	28.15	1	1,428	0.07%
2020/01/20	1	29.35	0	0.00	29.30	1	1,379	0.07%
2020/01/15	2	29.05	15	29.00	29.10	-13	1,361	-0.95%
2020/01/14	0	0.00	51	29.05	29.00	-51	1,385	-3.68%
2020/01/13	0	0.00	5	29.15	29.10	-5	1,382	-0.36%
2020/01/10	0	0.00	5	29.15	29.00	-5	1,390	-0.36%
2020/01/07	1	29.05	0	0.00	29.15	1	1,404	0.07%
2020/01/06	3	29.12	0	0.00	29.05	3	1,427	0.21%
2019/12/30	22	29.55	0	0.00	29.55	22	1,518	1.45%
2019/12/27	10	29.45	0	0.00	29.35	10	1,720	0.58%
2019/12/26	1	29.45	0	0.00	29.40	1	1,697	0.06%
2019/12/24	5	29.30	0	0.00	29.40	5	1,734	0.29%
2019/12/23	3	29.25	0	0.00	29.30	3	1,756	0.17%
2019/12/20	7	29.45	0	0.00	29.20	7	1,781	0.39%
2019/12/19	23	29.26	1	29.25	29.35	22	1,798	1.22%
2019/12/18	1	29.25	2	29.33	29.35	-1	1,835	-0.05%
2019/12/17	2	29.35	0	0.00	29.35	2	1,855	0.11%
2019/12/16	1	29.25	1	29.50	29.50	0	1,862	0.00%
2019/12/12	7	29.56	1	29.50	29.50	6	1,857	0.32%
2019/12/11	3	29.75	1	29.90	29.75	2	1,832	0.11%
2019/12/10	0	0.00	5	29.90	29.85	-5	1,845	-0.27%
2019/12/09	1	29.65	2	29.88	29.90	-1	1,869	-0.05%
2019/12/05	1	29.75	0	0.00	29.70	1	1,908	0.05%
2019/11/29	1	29.55	0	0.00	29.55	1	2,013	0.05%
2019/11/27	2	29.90	0	0.00	29.90	2	2,100	0.10%
2019/11/19	0	0.00	3	29.60	29.55	-3	2,164	-0.14%
2019/11/18	2	29.68	2	29.60	29.60	0	2,165	0.00%
2019/11/15	0	0.00	2	29.75	29.70	-2	2,180	-0.09%
2019/11/14	1	29.90	0	0.00	29.75	1	2,205	0.05%
2019/11/13	1	29.85	1	29.95	29.90	0	2,222	0.00%
2019/11/12	1	29.60	0	0.00	29.70	1	2,214	0.05%
2019/11/11	2	29.55	0	0.00	29.50	2	2,208	0.09%
2019/11/08	3	29.93	0	0.00	29.90	3	2,192	0.14%
2019/11/07	5	30.31	0	0.00	30.10	5	2,158	0.23%
2019/11/06	1	30.45	4	30.40	30.40	-3	2,140	-0.14%
2019/10/31	1	30.75	0	0.00	30.60	1	2,235	0.04%
2019/10/28	0	0.00	1	30.70	30.70	-1	2,274	-0.04%
2019/10/23	2	30.75	0	0.00	30.70	2	2,437	0.08%
2019/10/22	0	0.00	0.3	31.00	31.00	-0.3	2,464	-0.01%
2019/10/08	10	30.45	2	30.40	30.40	8	2,677	0.30%
2019/10/07	2	30.65	3	30.80	30.70	-1	2,678	-0.04%
2019/10/04	0.3	30.50	1	30.40	30.50	-0.7	2,658	-0.03%
2019/10/03	1	29.45	4	29.33	29.60	-3	2,596	-0.12%
2019/10/02	3	30.20	0	0.00	30.20	3	2,401	0.12%
2019/10/01	2	30.10	0	0.00	30.00	2	2,415	0.08%
2019/09/25	1	30.45	0	0.00	30.55	1	2,406	0.04%
2019/09/24	4	30.10	0	0.00	30.10	4	2,391	0.17%
2019/09/23	1	30.20	1	30.55	30.10	0	2,362	0.00%
2019/09/20	2	30.38	2	30.43	30.35	0	2,321	0.00%
2019/09/11	1	31.40	0	0.00	31.35	1	2,290	0.04%
2019/09/10	2	31.68	3	31.70	31.50	-1	2,266	-0.04%
2019/09/09	1	31.95	0	0.00	31.85	1	2,228	0.04%
2019/09/05	2	32.00	2	32.35	32.40	0	2,203	0.00%
2019/09/04	2	32.03	0	0.00	32.25	2	2,173	0.09%
2019/09/02	3	32.35	0	0.00	32.60	3	2,091	0.14%
2019/08/12	0	0.00	2	30.80	30.75	-2	1,746	-0.11%
2019/08/01	0	0.00	8	32.15	32.10	-8	1,595	-0.50%
2019/07/31	0	0.00	2	32.75	32.60	-2	1,574	-0.13%
2019/07/29	2	32.75	1	32.80	32.95	1	1,557	0.06%
2019/07/25	8	35.06	1	34.50	35.20	7	1,473	0.48%
2019/07/23	2	35.00	3	34.93	35.05	-1	1,349	-0.07%
2019/07/22	3	35.52	0	0.00	35.80	3	1,281	0.23%
2019/07/19	8	34.37	1	34.75	34.80	7	1,186	0.59%
2019/07/12	20	31.95	1	32.00	31.95	19	988	1.92%
2019/07/05	40	31.80	2	31.80	31.65	38	902	4.21%
2019/07/04	3	31.58	14	31.70	31.65	-11	888	-1.24%
2019/07/02	0	0.00	1	31.20	31.05	-1	853	-0.12%
2019/07/01	0	0.00	1	31.30	31.15	-1	854	-0.12%
2019/06/26	1	31.35	1	31.20	31.25	0	887	0.00%
2019/06/25	1	30.85	0	0.00	31.20	1	883	0.11%
2019/06/21	7	30.89	0	0.00	30.80	7	852	0.82%
2019/06/20	5	30.54	0	0.00	30.60	5	828	0.60%
2019/06/19	0	0.00	2	30.00	30.10	-2	804	-0.25%
2019/05/24	0	0.00	2	29.40	29.50	-2	882	-0.23%
2019/05/22	0	0.00	6	29.43	29.55	-6	890	-0.67%
2019/05/21	0	0.00	6	29.44	29.45	-6	895	-0.67%
2019/05/14	5	29.59	0	0.00	29.65	5	929	0.54%
2019/05/09	7	29.99	1	30.20	29.95	6	921	0.65%
2019/05/07	1	30.25	2	30.18	30.20	-1	893	-0.11%
2019/05/06	1	29.70	1	29.75	29.60	0	860	0.00%
2019/05/03	4	30.01	3	30.00	30.00	1	850	0.12%
2019/05/02	1	29.60	0	0.00	29.65	1	815	0.12%
2019/04/02	1	29.50	0	0.00	29.35	1	708	0.14%
2019/04/01	4	29.73	0	0.00	29.85	4	681	0.59%
2019/03/29	1	30.20	0	0.00	30.15	1	651	0.15%
2019/03/28	2	29.95	0	0.00	30.05	2	648	0.31%
2019/03/20	10	29.85	0	0.00	29.70	10	660	1.51%
2019/03/15	59	29.80	0	0.00	29.75	59	630	9.36%
2019/03/08	0	0.00	1	29.50	29.65	-1	700	-0.14%
2019/03/06	0	0.00	0.1	29.75	29.70	-0.1	706	-0.01%
2019/02/20	0	0.00	2	29.18	29.20	-2	656	-0.30%
2019/01/28	1	29.00	0	0.00	28.95	1	665	0.15%
2019/01/10	10	29.50	2	29.58	29.55	8	989	0.81%
2019/01/09	0	0.00	2	29.35	29.35	-2	1,057	-0.19%
2019/01/04	1	28.75	8	28.73	28.85	-7	1,456	-0.48%
2018/12/17	1	29.60	0	0.00	29.55	1	1,677	0.06%
2018/12/10	10	29.05	0	0.00	29.00	10	1,669	0.60%
2018/11/27	2	28.45	2	28.60	28.60	0	1,605	0.00%
2018/11/19	5	28.65	0	0.00	28.75	5	1,650	0.30%
2018/11/15	0	0.00	12	28.25	28.40	-12	1,671	-0.72%
2018/11/14	4	28.30	4	28.55	28.35	0	1,683	0.00%
2018/11/13	7	27.76	6	27.93	28.00	1	1,688	0.06%
2018/11/12	34	28.05	0	0.00	27.95	34	1,680	2.02%
2018/11/09	105	28.49	0	0.00	28.35	105	1,676	6.26%	大買/鉅額交易
2018/11/08	12	28.71	0	0.00	28.85	12	1,666	0.72%
2018/11/05	20	28.80	0	0.00	28.65	20	1,688	1.18%
2018/10/31	1	29.15	0	0.00	29.50	1	1,651	0.06%
2018/10/25	0	0.00	3	29.75	29.50	-3	1,617	-0.19%
2018/10/24	0	0.00	1	29.80	30.00	-1	1,597	-0.06%
2018/10/17	0	30.90	3	31.07	30.85	-3	1,499	-0.20%
2018/10/16	1.2	31.92	244	32.83	31.55	-242.8	1,424	-17.05%	大賣/鉅額交易
2018/10/15	4	32.03	55	32.14	31.95	-51	1,158	-4.40%
2018/10/12	1	30.45	11	30.42	30.45	-10	1,050	-0.95%
2018/10/11	0	0.00	2	30.05	30.05	-2	1,025	-0.20%
2018/10/09	2	31.00	198	31.02	30.95	-196	978	-20.02%	大賣/鉅額交易
2018/10/08	0	0.00	22	30.70	30.80	-22	910	-2.42%
2018/10/03	7	30.40	0	0.00	30.10	7	820	0.85%
2018/09/28	0	0.00	21	29.87	29.90	-21	791	-2.65%
2018/09/11	0	0.00	1	30.35	30.40	-1	732	-0.14%
2018/09/10	1	29.90	0	0.00	29.90	1	725	0.14%
2018/08/22	1	30.95	0	0.00	30.90	1	645	0.15%
2018/08/07	0	0.00	1	30.90	30.75	-1	542	-0.18%
2018/08/06	0	0.00	6	30.84	30.85	-6	531	-1.13%
2018/07/26	0	0.00	1	30.15	30.70	-1	517	-0.19%
2018/07/19	0	0.00	4	29.50	29.40	-4	444	-0.90%
2018/07/18	2	29.25	5	29.45	29.45	-3	445	-0.67%
2018/07/16	0	0.00	10	29.17	29.10	-10	449	-2.22%
2018/07/09	0	0.00	4	28.76	28.75	-4	447	-0.89%
2018/07/06	5	28.14	3	28.40	28.25	2	445	0.45%
2018/06/27	2	28.20	5	28.35	28.50	-3	458	-0.65%
2018/06/25	2	28.58	0	0.00	28.65	2	457	0.44%
2018/06/22	1	28.75	0	0.00	28.80	1	460	0.22%
2018/06/21	1	28.85	0	0.00	28.95	1	463	0.22%
2018/06/20	9	28.98	0	0.00	29.00	9	465	1.94%
2018/06/19	6	29.32	0	0.00	29.20	6	458	1.31%
2018/05/24	15	29.15	0	0.00	29.20	15	432	3.47%
2018/05/22	10	28.90	10	29.25	29.15	0	439	0.00%
2018/05/16	0	0.00	1	28.90	28.90	-1	471	-0.21%
2018/05/15	0	0.00	5.6	28.93	29.00	-5.6	479	-1.17%
2018/05/14	0	0.00	17	29.20	29.20	-17	499	-3.40%
2018/05/09	17	29.44	0	0.00	29.50	17	470	3.61%
2018/04/16	6	27.97	0	0.00	27.85	6	492	1.22%
2018/03/26	4	27.28	0	0.00	27.50	4	585	0.68%
2018/03/23	4	27.44	0	0.00	27.55	4	589	0.68%
2018/03/20	0	0.00	1	27.85	28.10	-1	658	-0.15%
2018/03/12	4	28.23	0	0.00	28.30	4	707	0.57%
2018/03/08	4	27.74	0	0.00	27.80	4	789	0.51%
2018/02/21	94	27.27	0	0.00	27.30	94	901	10.43%
2018/02/12	20	27.16	0	0.00	27.20	20	899	2.22%
2018/02/08	100	27.65	0	0.00	27.75	100	882	11.34%
2018/02/06	3	27.90	0	0.00	27.80	3	867	0.35%
2018/01/31	0	0.00	10	28.90	29.00	-10	984	-1.02%
2018/01/26	0	0.00	1	28.90	29.05	-1	1,004	-0.10%
2018/01/25	1	29.20	0	0.00	29.05	1	1,005	0.10%
2018/01/10	0	0.00	4	29.33	29.30	-4	1,133	-0.35%
2018/01/09	1	29.90	0	0.00	29.80	1	1,172	0.09%
2018/01/05	0	0.00	8	29.10	29.05	-8	1,150	-0.70%
2018/01/04	0	0.00	126	28.83	29.20	-126	1,152	-10.93%	大賣/鉅額交易
2018/01/02	4	28.90	0	0.00	29.10	4	1,138	0.35%