乙盛-KY (5243)-凱基-士林券商分點個股進出

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

乙盛-KY

(5243)

可現股當沖

股價
66.3
漲跌
▲6.0
漲幅
+9.95%
成交量
4,514張
產業
上市光電類股
450人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

乙盛-KY (5243)籌碼相關－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	0	0.00	1	65.30	65.30	-1	4,560	-0.02%
2024/12/11	4	67.75	34	68.04	66.80	-30	4,524	-0.66%
2024/12/10	30	67.95	0	0.00	67.80	30	4,504	0.67%
2024/11/28	2	68.80	2	67.60	67.60	0	4,305	0.00%
2024/11/27	68	70.96	128	69.40	69.40	-60	4,249	-1.41%	大賣/
2024/11/26	0	0.00	8	72.90	72.90	-8	4,153	-0.19%
2024/11/25	13	77.06	15	76.45	75.30	-2	4,079	-0.05%
2024/11/22	53	71.52	54	75.07	74.00	-1	3,820	-0.03%
2024/11/21	68	70.57	1	70.60	70.60	67	3,582	1.87%
2024/11/20	2	70.20	0	0.00	70.70	2	3,507	0.06%
2024/11/19	4	69.90	2	71.10	73.20	2	3,327	0.06%
2024/11/18	1	67.60	8	67.15	66.60	-7	3,119	-0.22%
2024/11/15	2	69.70	0	0.00	69.30	2	3,072	0.07%
2024/11/14	2	68.80	0	0.00	69.20	2	2,995	0.07%
2024/11/13	4	69.13	1	68.50	68.50	3	2,917	0.10%
2024/11/12	12.1	73.81	11	75.00	70.50	1.1	2,797	0.04%
2024/11/11	0	0.00	7	69.76	70.00	-7	2,330	-0.30%
2024/11/08	3	66.60	1	67.70	66.40	2	2,143	0.09%
2024/11/07	61	70.06	55	70.47	70.60	6	1,995	0.30%
2024/11/06	1	64.00	1	64.70	65.70	0	1,688	0.00%
2024/10/30	1	65.00	3	64.30	64.80	-2	1,657	-0.12%
2024/10/28	2	63.80	0	0.00	63.70	2	1,582	0.13%
2024/10/24	1	64.90	1	65.40	64.20	0	1,469	0.00%
2024/10/23	2	63.90	2	64.90	64.10	0	1,418	0.00%
2024/10/11	3	62.00	0	0.00	62.70	3	1,539	0.19%
2024/10/09	1	63.70	0	0.00	62.60	1	1,565	0.06%
2024/10/07	3	65.50	13	65.37	65.50	-10	1,652	-0.61%
2024/10/04	2	65.05	2	63.90	63.80	0	1,682	0.00%
2024/10/01	0	0.00	9	65.00	65.00	-9	1,731	-0.52%
2024/09/30	10	64.70	0	0.00	64.50	10	1,869	0.54%
2024/09/25	2	64.90	2	65.10	64.70	0	2,426	0.00%
2024/09/24	5	63.20	5	63.40	63.40	0	2,751	0.00%
2024/09/23	0	0.00	50	63.96	62.90	-50	3,091	-1.62%
2024/09/20	52	62.88	2	63.20	62.90	50	3,055	1.64%
2024/09/13	81	60.03	86.1	62.03	62.70	-5.1	3,064	-0.17%
2024/09/04	2	55.00	0	0.00	54.60	2	3,770	0.05%
2024/08/30	3	60.70	0	0.00	60.70	3	3,816	0.08%
2024/08/28	0.1	59.50	0	0.00	59.80	0.1	3,858	0.00%
2024/08/20	1	59.50	0	0.00	59.30	1	3,966	0.03%
2024/08/16	0	0.00	12	56.90	56.80	-12	3,959	-0.30%
2024/08/14	12	56.18	0	0.00	55.70	12	3,947	0.30%
2024/08/13	8	54.63	8	55.40	55.70	0	3,941	0.00%
2024/08/12	0	0.00	8	55.50	54.90	-8	3,928	-0.20%
2024/08/09	8	54.00	0	0.00	53.50	8	3,914	0.20%
2024/08/08	5	53.00	5	53.90	53.40	0	3,904	0.00%
2024/08/07	4	52.90	4	54.00	54.00	0	3,897	0.00%
2024/08/06	8	50.18	8	51.90	52.30	0	3,892	0.00%
2024/08/05	1	54.70	0	0.00	54.70	1	3,850	0.03%
2024/08/01	1	63.20	0	0.00	63.60	1	3,824	0.03%
2024/07/17	1	68.60	0	0.00	68.50	1	3,732	0.03%
2024/07/11	20	68.20	1	68.20	67.90	19	3,667	0.52%
2024/07/10	1	67.70	3	69.40	67.80	-2	3,668	-0.05%
2024/07/09	3	68.00	0	0.00	67.60	3	3,633	0.08%
2024/07/04	3	70.33	1	70.80	69.50	2	3,565	0.06%
2024/07/03	7	69.99	6	71.12	71.50	1	3,422	0.03%
2024/07/01	0	0.00	2	67.70	68.70	-2	3,025	-0.07%
2024/06/28	5	66.94	1	65.90	65.90	4	2,831	0.14%
2024/06/27	0	0.00	11	66.89	64.90	-11	2,438	-0.45%
2024/06/26	0	0.00	3	61.57	61.70	-3	2,130	-0.14%
2024/06/25	3	60.37	0	0.00	61.00	3	2,307	0.13%
2024/06/24	0	0.00	6	61.33	60.80	-6	2,389	-0.25%
2024/06/21	1	62.20	1	62.20	62.30	0	2,376	0.00%
2024/06/20	7	63.29	1	63.60	63.70	6	2,355	0.25%
2024/06/19	4	62.68	3	63.80	61.90	1	2,328	0.04%
2024/06/18	2	65.80	0	0.00	65.00	2	2,231	0.09%
2024/06/17	4	65.13	1	65.20	66.20	3	2,196	0.14%
2024/06/14	10	68.15	32	67.44	67.30	-22	2,054	-1.07%
2024/06/13	1	64.90	2	65.30	65.40	-1	1,807	-0.06%
2024/06/12	0	0.00	1	62.20	61.00	-1	1,857	-0.05%
2024/06/11	25	61.82	29	62.48	61.30	-4	1,879	-0.21%
2024/06/07	2	60.95	2	59.10	61.30	0	2,002	0.00%
2024/06/06	0	0.00	1	59.10	58.50	-1	2,051	-0.05%
2024/06/05	2	59.95	2	59.65	59.40	0	2,048	0.00%
2024/06/04	4	60.00	4	60.03	59.50	0	2,051	0.00%
2024/06/03	5	61.34	3	60.73	61.40	2	2,042	0.10%
2024/05/31	5	60.14	6	59.97	59.40	-1	2,001	-0.05%
2024/05/30	3	59.57	0	0.00	59.20	3	1,994	0.15%
2024/05/29	2	60.50	1	61.40	60.40	1	1,988	0.05%
2024/05/28	4	60.28	3	60.63	60.70	1	1,961	0.05%
2024/05/27	0	0.00	2	59.65	59.40	-2	1,917	-0.10%
2024/05/22	0	0.00	0.1	58.40	57.70	-0.1	1,877	-0.01%
2024/05/17	0.1	56.70	0	0.00	56.60	0.1	1,860	0.01%
2024/05/13	0	0.00	1	57.00	57.00	-1	1,879	-0.05%
2024/04/25	0	0.00	91	55.38	55.10	-91	1,816	-5.01%
2024/04/24	90	55.89	0	0.00	56.30	90	1,810	4.97%
2024/04/19	0	0.00	1	53.50	54.10	-1	1,783	-0.06%
2024/04/18	1	55.70	0	0.00	55.60	1	1,757	0.06%
2024/04/17	1	56.60	0	0.00	56.10	1	1,744	0.06%
2024/04/12	0	0.00	4	61.50	61.40	-4	1,701	-0.24%
2024/04/11	0	0.00	1	59.90	59.90	-1	1,652	-0.06%
2024/04/10	1	58.50	0	0.00	58.10	1	1,555	0.06%
2024/04/03	0	0.00	1	58.00	58.10	-1	1,542	-0.06%
2024/04/01	1	60.30	0	0.00	59.30	1	1,510	0.07%
2024/03/29	0	0.00	1	60.80	59.40	-1	1,497	-0.07%
2024/03/28	13	60.41	3	61.40	60.30	10	1,447	0.69%
2024/03/27	15	59.79	15	59.61	59.60	0	1,256	0.00%
2024/03/22	1	57.10	0	0.00	58.20	1	1,123	0.09%
2024/03/20	2	58.50	0	0.00	56.90	2	1,058	0.19%
2024/03/19	1	57.60	0	0.00	57.70	1	1,005	0.10%
2024/03/15	4	59.55	3	59.90	58.80	1	952	0.10%
2024/03/13	1	60.60	5	60.10	60.50	-4	783	-0.51%
2024/03/12	5	58.20	0	0.00	60.00	5	591	0.85%
2024/03/11	2	54.55	0	0.00	54.60	2	492	0.41%
2024/03/07	2	53.90	6	53.40	53.50	-4	491	-0.81%
2024/02/23	2	56.60	0	0.00	55.50	2	484	0.41%
2024/02/22	2	55.80	0	0.00	55.80	2	475	0.42%
2024/01/30	0	0.00	3	55.97	56.30	-3	462	-0.65%
2024/01/29	0	0.00	6	56.13	56.30	-6	460	-1.30%
2024/01/26	0	0.00	4	56.30	56.30	-4	459	-0.87%
2024/01/11	0	0.00	2	57.50	58.00	-2	481	-0.41%
2024/01/08	1	59.30	0	0.00	58.70	1	490	0.20%
2024/01/02	0	0.00	2	61.40	60.70	-2	528	-0.38%
2023/12/29	3	61.20	2	61.20	61.20	1	527	0.19%
2023/12/12	10	60.70	1	60.80	60.50	9	591	1.52%
2023/12/08	5	60.68	7	60.54	61.30	-2	615	-0.33%
2023/12/06	1	60.10	0	0.00	60.40	1	616	0.16%
2023/12/05	0	0.00	1	61.00	60.80	-1	617	-0.16%
2023/12/04	0	0.00	1	61.80	61.80	-1	632	-0.16%
2023/12/01	1	61.20	0	0.00	60.80	1	636	0.16%
2023/11/30	0	0.00	1	60.70	60.70	-1	644	-0.16%
2023/11/27	0	0.00	10	59.54	59.50	-10	689	-1.45%
2023/11/24	10	60.44	0	0.00	60.40	10	696	1.43%
2023/11/21	1	60.70	0	0.00	60.20	1	746	0.13%
2023/11/20	1	60.30	0	0.00	60.30	1	757	0.13%
2023/11/17	3	60.43	0	0.00	60.50	3	761	0.39%
2023/11/14	2	59.00	0	0.00	59.10	2	801	0.25%
2023/10/17	0	0.00	0	61.00	60.70	0	1,191	0.00%
2023/10/16	0	59.90	0	0.00	60.00	0	1,207	0.00%
2023/10/11	2	60.65	0	0.00	59.70	2	1,275	0.16%
2023/10/06	0	0.00	10	64.52	63.60	-10	1,269	-0.79%
2023/10/05	0	0.00	5	64.50	64.20	-5	1,306	-0.38%
2023/10/04	7	63.89	2	63.40	63.50	5	1,354	0.37%
2023/10/03	10	64.25	0	0.00	64.20	10	1,462	0.68%
2023/09/27	1	63.20	0	0.00	63.10	1	1,788	0.06%
2023/09/19	0	0.00	15	67.70	66.80	-15	2,014	-0.74%
2023/09/18	5	66.80	20	67.60	66.80	-15	2,015	-0.74%
2023/09/15	10	67.05	0	0.00	67.00	10	2,036	0.49%
2023/09/14	14	67.76	0	0.00	68.00	14	2,050	0.68%
2023/09/13	6	66.60	0	0.00	66.50	6	2,070	0.29%
2023/09/12	0	0.00	0	66.10	65.80	0	2,091	0.00%
2023/09/11	1	65.30	0	0.00	64.90	1	2,153	0.05%
2023/09/07	5	68.10	0	0.00	67.30	5	2,302	0.22%
2023/09/04	0	0.00	0	67.20	66.30	0	2,485	0.00%
2023/09/01	1	65.70	0	0.00	65.60	1	2,544	0.04%
2023/08/29	1	62.60	0	0.00	63.20	1	2,796	0.04%
2023/08/28	0	64.90	0	0.00	64.80	0	2,928	0.00%
2023/08/25	1	66.10	1	65.90	65.90	0	3,340	0.00%
2023/08/21	8	66.78	7	66.30	65.90	1	4,083	0.02%
2023/08/17	1	66.80	0	0.00	67.20	1	4,394	0.02%
2023/08/10	0.1	66.00	0	0.00	66.00	0.1	5,791	0.00%
2023/08/08	2	69.60	1	69.20	68.50	1	5,748	0.02%
2023/07/26	6	72.07	0	0.00	71.50	6	5,680	0.11%
2023/07/25	0.1	74.00	8	74.25	73.30	-7.9	5,664	-0.14%
2023/07/24	2	70.60	0	0.00	72.80	2	5,619	0.04%
2023/07/21	1	71.20	0	0.00	72.10	1	5,602	0.02%
2023/07/19	1	72.10	0	0.00	71.90	1	5,664	0.02%
2023/07/18	3	73.17	0	0.00	73.20	3	5,800	0.05%
2023/07/17	0	0.00	2	74.95	75.30	-2	6,004	-0.03%
2023/07/14	2	74.25	0	0.00	74.70	2	6,185	0.03%
2023/07/13	2	74.50	0	0.00	74.50	2	6,208	0.03%
2023/07/10	5	77.10	10	76.80	75.00	-5	6,172	-0.08%
2023/07/07	5.3	80.62	1	81.10	79.90	4.3	6,082	0.07%
2023/07/05	1	85.20	2	84.40	84.40	-1	6,027	-0.02%
2023/07/04	2	84.50	9	83.48	83.40	-7	5,876	-0.12%
2023/07/03	6	80.70	7	81.20	80.60	-1	5,771	-0.02%
2023/06/29	0	0.00	1	78.60	78.50	-1	5,902	-0.02%
2023/06/27	4	80.38	1	80.20	79.00	3	6,225	0.05%
2023/06/26	1	81.50	0	0.00	81.60	1	6,203	0.02%
2023/06/21	0	0.00	3	83.33	83.10	-3	6,219	-0.05%
2023/06/20	7	82.11	0	0.00	81.90	7	6,199	0.11%
2023/06/19	0	0.00	1	83.50	82.70	-1	6,182	-0.02%
2023/06/16	2	82.25	0	0.00	82.50	2	6,149	0.03%
2023/06/14	1	82.90	0	0.00	82.30	1	6,077	0.02%
2023/06/12	1	86.40	1	87.10	84.60	0	5,927	0.00%
2023/06/09	1	86.60	1	85.50	85.50	0	5,863	0.00%
2023/06/08	0	0.00	1	86.00	84.10	-1	5,799	-0.02%
2023/06/07	0	0.00	8	86.70	86.70	-8	5,738	-0.14%
2023/06/02	0	0.00	5	89.60	89.60	-5	5,592	-0.09%
2023/06/01	3	88.43	12	89.50	89.30	-9	5,486	-0.16%
2023/05/31	19	89.68	3	88.23	88.90	16	5,347	0.30%
2023/05/30	2	84.75	1	84.50	83.70	1	4,920	0.02%
2023/05/29	0	0.00	2	84.05	83.70	-2	4,738	-0.04%
2023/05/26	16	85.39	14	82.99	82.60	2	4,676	0.04%
2023/05/25	2	87.90	5	88.12	86.80	-3	4,519	-0.07%
2023/05/24	17	83.32	17	83.68	83.80	0	4,189	0.00%
2023/05/23	13	83.01	2	82.80	83.00	11	4,085	0.27%
2023/05/22	37	78.46	55	81.09	82.50	-18	3,887	-0.46%
2023/05/19	6	77.70	7	75.51	77.80	-1	3,202	-0.03%
2023/05/18	2	69.50	1	71.00	70.80	1	2,713	0.04%
2023/04/27	0	0.00	1	64.90	64.40	-1	2,531	-0.04%
2023/04/26	1	64.40	0	0.00	65.20	1	2,512	0.04%
2023/04/25	2	66.40	15	65.12	63.80	-13	2,500	-0.52%
2023/04/24	2	65.90	10	66.20	65.90	-8	2,452	-0.33%
2023/04/21	13	68.14	1	67.30	67.00	12	2,405	0.50%
2023/04/20	3	71.33	12	71.72	71.40	-9	2,254	-0.40%
2023/04/19	11	70.95	7	70.50	69.80	4	2,016	0.20%
2023/04/18	3	68.20	2	67.80	68.20	1	1,813	0.06%
2023/04/12	0	0.00	1	66.70	66.70	-1	1,685	-0.06%
2023/04/11	1	66.90	0	0.00	66.70	1	1,672	0.06%
2023/04/10	0	0.00	1	66.00	66.00	-1	1,625	-0.06%
2023/04/07	1	65.40	1	65.10	65.10	0	1,595	0.00%
2023/04/06	2	66.30	7	65.96	65.90	-5	1,565	-0.32%
2023/03/31	2	66.30	2	65.80	65.80	0	1,537	0.00%
2023/03/30	7	65.76	0	0.00	66.10	7	1,499	0.47%
2023/03/29	23	67.17	21	67.07	67.10	2	1,398	0.14%
2023/03/28	0	0.00	6	64.07	63.50	-6	1,103	-0.54%
2023/03/27	6	63.22	0	0.00	63.20	6	1,071	0.56%
2023/03/24	0	0.00	15	63.65	64.40	-15	1,047	-1.43%
2023/03/23	11	63.18	1	63.40	62.80	10	1,009	0.99%
2023/03/22	5	63.00	0	0.00	63.00	5	1,007	0.50%
2023/03/20	0	0.00	5	62.50	62.30	-5	1,010	-0.49%
2023/03/17	0	0.00	5	62.30	62.10	-5	1,029	-0.49%
2023/03/16	5	60.40	0	0.00	60.20	5	1,031	0.48%
2023/03/15	5	61.30	0	0.00	60.60	5	1,059	0.47%
2023/03/08	9	64.30	31	64.53	64.40	-22	1,486	-1.48%
2023/03/07	22	64.02	0	0.00	63.70	22	1,467	1.50%
2023/03/06	0	0.00	20	63.00	63.50	-20	1,445	-1.38%
2023/03/02	0	0.00	20	62.20	62.20	-20	1,434	-1.39%
2023/03/01	20	62.60	0	0.00	62.60	20	1,437	1.39%
2023/02/24	10	62.50	0	0.00	62.50	10	1,436	0.70%
2023/02/23	10	63.20	11	62.55	63.20	-1	1,471	-0.07%
2023/02/22	4	61.50	0	0.00	61.40	4	1,435	0.28%
2023/02/21	6	62.60	9	62.60	62.50	-3	1,448	-0.21%
2023/02/20	3	61.70	10	61.90	61.80	-7	1,444	-0.48%
2023/02/17	6	61.30	0	0.00	61.50	6	1,446	0.41%
2023/02/16	0	0.00	6	62.12	62.00	-6	1,457	-0.41%
2023/02/15	5	61.00	0	0.00	60.80	5	1,468	0.34%
2023/02/14	10	60.80	0	0.00	60.50	10	1,483	0.67%
2023/02/08	0	0.00	4	61.40	61.30	-4	1,570	-0.25%
2023/02/07	13	62.17	11	61.53	61.50	2	1,562	0.13%
2023/02/06	1	61.20	10	61.20	61.70	-9	1,547	-0.58%
2023/02/02	0	0.00	10	61.40	61.60	-10	1,536	-0.65%
2023/01/31	0	0.00	5	60.70	60.80	-5	1,556	-0.32%
2023/01/30	0	0.00	5	60.20	60.10	-5	1,559	-0.32%
2023/01/10	5	58.90	0	0.00	58.90	5	1,891	0.26%
2022/12/29	1	57.00	1	57.50	57.30	0	2,461	0.00%
2022/12/26	10	59.10	10	58.70	58.70	0	2,662	0.00%
2022/12/12	5	61.00	0	0.00	61.10	5	2,743	0.18%
2022/12/09	5	61.30	0	0.00	60.90	5	2,751	0.18%
2022/12/08	15	62.57	3	62.00	62.00	12	2,743	0.44%
2022/12/06	3	63.50	1	63.50	63.70	2	2,716	0.07%
2022/12/05	4	65.43	13	65.16	65.00	-9	2,693	-0.33%
2022/12/02	3	64.73	131	64.27	64.60	-128	2,615	-4.89%	大賣/鉅額交易
2022/12/01	130	61.06	0	0.00	61.30	130	2,369	5.49%	大買/鉅額交易
2022/11/29	10	58.50	10	59.60	59.60	0	2,363	0.00%
2022/11/23	0	0.00	1	58.50	57.70	-1	2,497	-0.04%
2022/11/21	1	57.80	0	0.00	57.80	1	2,580	0.04%
2022/11/16	1	60.70	0	0.00	60.40	1	2,519	0.04%
2022/11/08	10	61.00	0	0.00	60.60	10	2,481	0.40%
2022/10/24	6	61.70	6	60.50	60.40	0	2,673	0.00%
2022/10/18	16	64.38	15	63.00	63.00	1	2,882	0.03%
2022/10/17	0	0.00	5	63.30	65.50	-5	2,872	-0.17%
2022/10/14	5	62.10	0	0.00	63.80	5	2,784	0.18%
2022/10/06	0	0.00	1	64.70	64.50	-1	2,632	-0.04%
2022/10/05	11	63.95	17	63.20	63.30	-6	2,561	-0.23%
2022/10/04	5	61.72	0	0.00	61.80	5	2,425	0.21%
2022/09/29	4	59.30	4	59.50	59.60	0	2,420	0.00%
2022/09/12	8	64.33	2	64.40	64.10	6	2,644	0.23%
2022/09/08	2	63.30	2	63.90	64.20	0	2,648	0.00%
2022/09/05	4	63.20	4	63.80	61.70	0	2,630	0.00%
2022/09/01	0	0.00	1	64.30	63.40	-1	2,615	-0.04%
2022/08/31	1	61.90	0	0.00	63.00	1	2,545	0.04%
2022/08/26	1	67.60	0	0.00	66.60	1	2,521	0.04%
2022/08/25	0	0.00	2	68.90	69.00	-2	2,506	-0.08%
2022/08/19	1	68.40	10	68.30	68.30	-9	2,888	-0.31%
2022/08/17	10	69.70	3	69.57	68.70	7	3,035	0.23%
2022/08/15	1	69.20	1	69.60	69.00	0	3,033	0.00%
2022/08/12	1	69.00	0	0.00	68.60	1	3,039	0.03%
2022/08/11	1	68.20	1	70.20	68.20	0	3,030	0.00%
2022/08/08	0	0.00	1	66.90	66.90	-1	2,944	-0.03%
2022/08/04	0	0.00	1	66.00	66.00	-1	2,946	-0.03%
2022/08/03	2	66.90	0	0.00	67.50	2	2,905	0.07%
2022/08/02	0	0.00	1	66.50	67.10	-1	2,879	-0.03%
2022/07/29	1	70.00	0	0.00	70.30	1	2,802	0.04%
2022/07/26	1	71.10	1	69.60	69.90	0	2,721	0.00%
2022/07/25	7	70.99	22	68.84	71.10	-15	2,612	-0.57%
2022/07/22	16	68.82	5.5	68.64	68.90	10.5	2,404	0.44%
2022/07/21	5	67.42	5	66.52	67.30	0	2,284	0.00%
2022/07/20	1	67.20	0	0.00	67.20	1	2,274	0.04%
2022/07/19	0	0.00	1	67.60	68.00	-1	2,266	-0.04%
2022/07/18	0	0.00	1	67.60	67.30	-1	2,283	-0.04%
2022/07/15	0	0.00	6	66.83	66.70	-6	2,409	-0.25%
2022/07/14	1	66.20	0	0.00	66.70	1	2,564	0.04%
2022/07/13	0	0.00	1	65.20	65.40	-1	2,550	-0.04%
2022/07/12	1	63.10	0	0.00	63.60	1	2,518	0.04%
2022/07/11	0	0.00	1	63.90	64.40	-1	2,492	-0.04%
2022/07/08	3	62.70	0	0.00	62.70	3	2,457	0.12%
2022/06/30	2	65.55	1	64.70	64.90	1	2,337	0.04%
2022/06/29	1	66.70	1	67.50	67.90	0	2,294	0.00%
2022/06/28	2	67.15	1	65.50	67.30	1	2,241	0.04%
2022/06/22	1	61.80	0	0.00	61.50	1	2,091	0.05%
2022/06/13	10	65.90	10	65.60	65.60	0	1,995	0.00%
2022/06/10	10	66.50	10	66.70	66.70	0	1,974	0.00%
2022/06/09	1	66.40	1	66.50	66.40	0	1,944	0.00%
2022/06/07	0	0.00	3	66.10	66.10	-3	1,879	-0.16%
2022/05/31	14	66.84	14	67.40	67.00	0	1,741	0.00%
2022/05/30	0	63.90	0	0.00	64.80	0	1,587	0.00%
2022/05/27	3	65.00	0	0.00	64.40	3	1,533	0.20%
2022/05/26	5	63.50	5	62.90	62.90	0	1,410	0.00%
2022/05/25	0	0.00	16	62.17	62.20	-16	1,310	-1.22%
2022/05/23	10	60.70	10	60.70	60.70	0	1,249	0.00%
2022/05/20	6	61.02	0	0.00	60.40	6	1,229	0.49%
2022/05/05	10	61.00	0	0.00	60.80	10	1,137	0.88%
2022/04/25	6	61.80	16	60.40	60.10	-10	1,049	-0.95%
2022/04/22	2	63.60	4	65.33	63.60	-2	1,020	-0.20%
2022/04/21	8	66.85	0	0.00	64.20	8	976	0.82%
2022/04/20	0	0.00	2	65.90	66.40	-2	780	-0.26%
2022/04/01	0	0.00	10	59.07	60.00	-10	865	-1.16%
2022/03/30	10	59.95	0	0.00	60.70	10	987	1.01%
2022/03/29	0	0.00	1	59.30	58.70	-1	975	-0.10%
2022/03/21	0	0.00	5	58.10	58.10	-5	1,011	-0.49%
2022/03/18	10	56.90	5	57.90	57.90	5	1,023	0.49%
2022/03/04	1.1	59.78	0	0.00	59.40	1.1	1,203	0.09%
2022/03/03	0	0.00	3	60.30	60.30	-3	1,239	-0.24%
2022/03/02	0.1	59.90	0	0.00	60.30	0.1	1,270	0.00%
2022/03/01	0	0.00	1	60.40	60.70	-1	1,297	-0.08%
2022/02/23	0	0.00	2	60.50	60.90	-2	1,439	-0.14%
2022/02/10	0	62.00	0	0.00	62.20	0	2,796	0.00%
2022/02/08	0	0.00	1	62.60	62.60	-1	2,863	-0.03%
2022/01/21	0	0.00	5	61.50	60.80	-5	3,352	-0.15%
2022/01/19	1	62.50	0	0.00	61.60	1	3,415	0.03%
2022/01/18	0	0.00	1	62.20	62.10	-1	3,512	-0.03%
2022/01/10	1	64.30	0	0.00	64.60	1	4,010	0.02%
2022/01/05	12	68.84	11	69.27	68.50	1	4,366	0.02%
2021/12/28	1	68.20	1	69.00	67.50	0	5,002	0.00%
2021/12/24	0	0.00	20	68.20	68.20	-20	5,251	-0.38%
2021/12/23	1	65.50	0	0.00	65.40	1	5,201	0.02%
2021/12/20	10	64.00	0	0.00	64.10	10	5,401	0.19%
2021/12/17	1	64.10	0	0.00	63.90	1	5,465	0.02%
2021/12/15	0	0.00	21	65.30	65.10	-21	5,470	-0.38%
2021/12/13	10.1	66.30	0	0.00	66.60	10.1	5,739	0.18%
2021/12/07	0	0.00	1	68.00	67.90	-1	5,843	-0.02%
2021/12/01	0	67.80	0	0.00	69.10	0	5,784	0.00%
2021/11/30	0	0.00	5	68.80	68.70	-5	5,768	-0.09%
2021/11/26	5.1	68.30	20	68.35	67.20	-15	5,718	-0.26%
2021/11/24	0.1	70.40	1	68.70	70.40	-1	5,667	-0.02%
2021/11/23	2	70.50	10	69.01	68.80	-8	5,650	-0.14%
2021/11/22	2	71.40	1	72.00	70.80	1	5,624	0.02%
2021/11/19	0.2	71.85	11.1	71.95	71.70	-10.9	5,571	-0.20%
2021/11/18	55	74.68	8	74.24	73.50	47	5,480	0.86%
2021/11/17	16	72.58	10.2	73.95	73.90	5.8	5,231	0.11%
2021/11/16	1.2	70.01	19.3	69.50	70.00	-18.1	4,911	-0.37%
2021/11/15	8	69.55	8	70.16	70.00	0	4,757	0.00%
2021/11/12	0	0.00	10	67.00	67.00	-10	4,439	-0.23%
2021/11/08	20	65.35	10	64.60	64.60	10	4,389	0.23%
2021/11/05	7	66.00	5	66.44	66.00	2	4,390	0.05%
2021/11/04	2	67.20	3	68.00	67.20	-1	4,368	-0.02%
2021/11/03	7	67.31	0	0.00	67.30	7	4,372	0.16%
2021/11/02	18.3	70.11	4	69.70	67.40	14.3	4,399	0.33%
2021/11/01	1	70.60	10	70.60	70.60	-9	4,228	-0.21%
2021/10/29	10	67.40	2	67.10	66.70	8	4,131	0.19%
2021/10/28	2	66.50	2	67.50	66.20	0	4,087	0.00%
2021/10/26	5	67.32	0	0.00	66.50	5	4,041	0.12%
2021/10/25	0	0.00	5	67.68	68.70	-5	3,966	-0.13%
2021/10/21	2	65.30	1	65.40	64.40	1	4,042	0.02%
2021/10/20	11	65.11	12	64.33	64.10	-1	4,361	-0.02%
2021/10/19	4	64.73	1	65.10	64.60	3	4,334	0.07%
2021/10/18	3	67.97	1	67.90	64.50	2	4,283	0.05%
2021/10/15	11	68.12	13	67.75	69.50	-2	4,124	-0.05%
2021/10/14	1	65.10	1	65.30	66.50	0	3,921	0.00%
2021/10/13	1	67.70	4	64.28	65.50	-3	3,863	-0.08%
2021/10/12	12	66.33	1	66.60	66.50	11	3,764	0.29%
2021/10/08	5	67.58	3	67.27	67.60	2	3,650	0.05%
2021/10/07	2	64.25	3	64.23	63.70	-1	3,402	-0.03%
2021/10/06	6	64.10	7	63.99	63.30	-1	3,462	-0.03%
2021/10/05	1	60.60	0	0.00	62.50	1	3,383	0.03%
2021/10/04	1	63.20	1	62.20	61.50	0	3,345	0.00%
2021/10/01	3	63.00	3	61.80	61.90	0	3,282	0.00%
2021/09/28	0	0.00	7	60.67	61.10	-7	3,168	-0.22%
2021/09/27	12	61.59	7	61.89	62.00	5	3,172	0.16%
2021/09/24	1	60.00	0	0.00	59.50	1	3,086	0.03%
2021/09/22	0	0.00	4	56.30	56.40	-4	3,135	-0.13%
2021/09/17	11	57.62	21	58.90	58.90	-10	3,209	-0.31%
2021/09/16	8	60.15	1	58.90	58.50	7	3,315	0.21%
2021/09/15	1	59.80	2	57.70	60.10	-1	3,365	-0.03%
2021/09/14	1	54.80	0	0.00	54.70	1	3,532	0.03%
2021/09/09	0	0.00	1	55.60	55.40	-1	4,615	-0.02%
2021/09/08	10	55.30	10	54.60	54.60	0	4,722	0.00%
2021/09/07	1	56.20	0	0.00	56.30	1	4,844	0.02%
2021/08/26	11	59.12	0	0.00	58.90	11	4,845	0.23%
2021/08/23	0	0.00	2	58.55	58.80	-2	4,883	-0.04%
2021/08/19	3	58.33	0	0.00	57.00	3	4,898	0.06%
2021/08/18	0	0.00	2	59.15	59.80	-2	4,919	-0.04%
2021/08/16	2	61.70	0	0.00	60.20	2	4,981	0.04%
2021/08/12	2	65.35	0	0.00	65.90	2	4,979	0.04%
2021/08/11	0	0.00	2	65.00	65.40	-2	4,998	-0.04%
2021/08/06	0	0.00	1	70.20	69.10	-1	5,092	-0.02%
2021/08/04	2	69.40	0	0.00	69.50	2	5,132	0.04%
2021/08/03	10	67.50	10	67.10	67.10	0	5,099	0.00%
2021/08/02	0	0.00	1	67.30	67.20	-1	5,147	-0.02%
2021/07/29	1	66.30	0	0.00	67.20	1	5,266	0.02%
2021/07/28	0	0.00	25	66.50	66.50	-25	5,294	-0.47%
2021/07/27	3	72.83	11	69.08	69.40	-8	5,300	-0.15%
2021/07/26	45	71.50	16	73.12	73.70	29	5,144	0.56%
2021/07/23	2	66.80	0	0.00	67.00	2	4,812	0.04%
2021/07/22	0	0.00	5	66.36	66.30	-5	4,830	-0.10%
2021/07/21	11	65.64	10	64.80	64.80	1	4,873	0.02%
2021/07/20	11	66.52	0	0.00	66.10	11	4,877	0.23%
2021/07/19	0	0.00	1	68.40	68.10	-1	4,904	-0.02%
2021/07/16	0	0.00	10	68.90	68.90	-10	4,973	-0.20%
2021/07/14	10	67.70	5	67.50	67.70	5	4,990	0.10%
2021/07/13	1	71.90	0	0.00	69.20	1	4,981	0.02%
2021/07/12	6.1	71.01	20	70.45	71.50	-13.9	4,888	-0.28%
2021/07/09	2	68.40	0	0.00	68.00	2	4,792	0.04%
2021/07/08	3	70.40	1	69.80	69.10	2	4,863	0.04%
2021/07/07	1	68.50	1	69.70	68.30	0	4,908	0.00%
2021/07/06	11	69.29	0	0.00	68.60	11	4,980	0.22%
2021/07/02	0	0.00	2	68.50	68.00	-2	5,006	-0.04%
2021/07/01	3	68.40	0	0.00	66.80	3	5,158	0.06%
2021/06/30	1	71.20	2	70.30	69.40	-1	5,188	-0.02%
2021/06/29	1	70.10	0	0.00	68.90	1	5,249	0.02%
2021/06/28	8	69.38	13	70.16	70.90	-5	5,369	-0.09%
2021/06/25	2	72.50	111	70.37	70.30	-109	5,821	-1.87%	大賣/鉅額交易
2021/06/24	6	74.15	7	73.09	73.00	-1	5,859	-0.02%
2021/06/23	118	74.01	21	73.10	74.00	97	5,857	1.66%	大買/
2021/06/22	19	72.03	37	70.32	71.00	-18	6,075	-0.30%
2021/06/21	51	72.44	9	73.18	71.10	42	6,435	0.65%
2021/06/18	1	66.50	10	64.85	68.40	-9	7,143	-0.13%
2021/06/16	5.7	62.78	0	0.00	62.70	5.7	7,087	0.08%
2021/06/10	1	59.80	0	0.00	59.70	1	8,179	0.01%
2021/06/09	2	60.40	0	0.00	59.40	2	8,272	0.02%
2021/06/08	0	0.00	11	60.02	59.90	-11	8,390	-0.13%
2021/06/07	10	59.00	10	59.00	59.00	0	8,467	0.00%
2021/06/03	0	0.00	1	61.00	60.80	-1	8,839	-0.01%
2021/06/02	1	59.90	0	0.00	59.90	1	9,644	0.01%
2021/06/01	1	61.50	0	0.00	61.50	1	10,111	0.01%
2021/05/31	0	0.00	1	61.50	61.20	-1	10,848	-0.01%
2021/05/25	0	0.00	1	61.10	60.80	-1	11,353	-0.01%
2021/05/24	0	0.00	2	58.75	59.70	-2	11,403	-0.02%
2021/05/20	0	0.00	15	55.93	55.80	-15	11,667	-0.13%
2021/05/19	0	0.00	1	55.90	56.30	-1	11,792	-0.01%
2021/05/18	2	56.10	2	56.30	56.50	0	11,845	0.00%
2021/05/17	1	53.80	11	52.65	52.40	-10	11,907	-0.08%
2021/05/14	1	55.80	0	0.00	54.70	1	11,909	0.01%
2021/05/13	2	56.50	1	56.80	56.60	1	11,958	0.01%
2021/05/12	2	56.50	3	58.90	55.10	-1	12,073	-0.01%
2021/05/11	2	59.75	2	59.95	58.40	0	12,131	0.00%
2021/05/10	23	62.97	0	0.00	62.60	23	12,227	0.19%
2021/05/07	3	65.47	15	65.21	66.20	-12	12,476	-0.10%
2021/05/06	2	59.75	2	60.75	60.70	0	13,114	0.00%
2021/05/05	9	62.07	7	60.60	59.50	2	13,544	0.01%
2021/05/04	1	60.50	2	60.65	60.10	-1	13,604	-0.01%
2021/05/03	4	65.05	1	64.10	62.60	3	13,622	0.02%
2021/04/29	2	66.80	5	66.50	66.50	-3	13,715	-0.02%
2021/04/28	0	0.00	1	67.80	67.50	-1	13,853	-0.01%
2021/04/27	5.1	70.35	3	69.60	69.10	2.1	14,034	0.01%
2021/04/23	0	0.00	3	68.10	68.20	-3	14,329	-0.02%
2021/04/22	3	70.27	2	68.65	67.10	1	14,830	0.01%
2021/04/21	11	71.86	10	71.20	71.20	1	15,180	0.01%
2021/04/20	10	72.60	8	72.81	72.80	2	15,347	0.01%
2021/04/19	2	71.90	0	0.00	71.40	2	15,498	0.01%
2021/04/16	21	73.93	10	72.60	72.60	11	15,749	0.07%
2021/04/15	0	73.00	0	0.00	73.30	0	16,003	0.00%
2021/04/14	12	72.42	0	0.00	71.70	12	16,283	0.07%
2021/04/13	0	0.00	1	76.20	73.10	-1	16,680	-0.01%
2021/04/12	9.1	75.67	8	75.18	75.00	1.1	17,372	0.01%
2021/04/09	11	76.20	11	75.65	75.70	0	17,830	0.00%
2021/04/07	15	78.47	16	78.00	77.50	-1	18,380	-0.01%
2021/04/06	4	76.60	1	76.50	76.40	3	18,463	0.02%
2021/04/01	1	76.50	2	77.15	76.30	-1	18,834	-0.01%
2021/03/31	5	77.68	8	78.31	77.00	-3	19,262	-0.02%
2021/03/30	14	80.96	41	80.23	79.50	-27	19,557	-0.14%
2021/03/29	3	76.83	10	77.92	78.30	-7	19,587	-0.04%
2021/03/26	19.1	77.50	11	77.49	76.50	8.1	19,490	0.04%
2021/03/25	18	78.31	14	78.09	78.00	4	19,251	0.02%
2021/03/24	20	77.97	23.2	77.45	77.00	-3.2	18,734	-0.02%
2021/03/23	49	77.04	21.3	77.90	78.00	27.7	18,165	0.15%
2021/03/22	3	72.93	18	73.50	74.00	-15	16,948	-0.09%
2021/03/19	16	71.24	2	70.85	70.70	14	16,741	0.08%
2021/03/18	5	72.12	4	71.95	71.30	1	16,655	0.01%
2021/03/17	21	71.09	39	72.70	71.10	-18	16,366	-0.11%
2021/03/16	13	68.45	12	68.03	67.90	1	15,590	0.01%
2021/03/15	16	66.63	10	68.00	68.00	6	15,543	0.04%
2021/03/12	23.1	68.30	2	68.70	67.70	21.1	15,497	0.14%
2021/03/11	1	66.80	3	67.60	67.50	-2	15,453	-0.01%
2021/03/10	2	67.05	3	67.93	66.10	-1	15,405	-0.01%
2021/03/09	16	68.26	0	0.00	67.30	16	15,345	0.10%
2021/03/08	36	71.53	46.5	72.47	70.20	-10.5	15,146	-0.07%
2021/03/05	34	69.81	37	69.09	70.70	-3	14,411	-0.02%
2021/03/04	38.5	69.42	27	69.48	68.00	11.5	13,956	0.08%
2021/03/03	10	66.72	4	66.20	67.50	6	13,225	0.05%
2021/03/02	12	66.66	27	63.37	63.10	-15	13,138	-0.11%
2021/02/26	10	66.80	10	65.60	65.60	0	13,169	0.00%
2021/02/25	4	69.70	12	67.34	67.10	-8	13,171	-0.06%
2021/02/24	13	67.85	2	67.50	66.00	11	12,911	0.09%
2021/02/23	12	67.76	2	68.20	67.10	10	12,854	0.08%
2021/02/22	7	68.71	7	68.30	67.50	0	12,801	0.00%
2021/02/19	18.2	64.66	12	66.11	66.20	6.2	12,652	0.05%
2021/02/18	1	63.50	3	63.30	63.90	-2	12,594	-0.02%
2021/02/17	2	61.40	2	62.60	63.10	0	12,630	0.00%
2021/02/03	11	64.65	7	64.77	64.20	4	12,648	0.03%
2021/02/02	10.2	65.00	6	64.92	65.40	4.2	12,485	0.03%
2021/02/01	4	62.03	4	62.25	61.90	0	12,328	0.00%
2021/01/29	3	67.00	0	0.00	63.90	3	12,183	0.02%
2021/01/28	19	68.35	7	70.47	68.50	12	11,869	0.10%
2021/01/27	12	68.12	45	68.57	70.10	-33	11,135	-0.30%
2021/01/26	11	64.41	18	65.68	63.80	-7	10,650	-0.07%
2021/01/25	16	64.61	1	65.00	64.40	15	10,538	0.14%
2021/01/22	12	65.02	14	66.11	66.60	-2	10,441	-0.02%
2021/01/21	13	64.97	12	66.85	64.60	1	10,297	0.01%
2021/01/20	23	65.80	12	65.38	65.20	11	10,127	0.11%
2021/01/19	9	68.40	11	69.76	67.70	-2	9,915	-0.02%
2021/01/18	13	67.78	4	68.03	67.60	9	9,698	0.09%
2021/01/15	27	69.61	15	70.09	68.10	12	9,516	0.13%
2021/01/14	9	68.60	29	69.44	71.60	-20	8,951	-0.22%
2021/01/13	9	66.14	2	67.50	65.10	7	8,516	0.08%
2021/01/12	17	68.67	1	67.70	67.00	16	8,306	0.19%
2021/01/11	14	70.41	34	71.09	70.80	-20	8,128	-0.25%
2021/01/08	18	69.86	8	71.24	67.50	10	7,910	0.13%
2021/01/07	11	71.00	10	72.00	70.00	1	7,645	0.01%
2021/01/06	9	70.52	2	69.05	69.60	7	7,349	0.10%
2021/01/05	26	72.63	18	72.52	69.60	8	6,856	0.12%
2021/01/04	8	65.50	5	68.44	69.60	3	6,110	0.05%
2020/12/31	5	60.32	51	60.34	63.30	-46	5,590	-0.82%
2020/12/30	27	57.95	36	57.87	57.60	-9	5,045	-0.18%
2020/12/29	33	59.46	28	59.13	57.80	5	4,865	0.10%
2020/12/28	14	59.99	8	60.70	60.50	6	4,583	0.13%
2020/12/25	5	57.62	12	57.07	59.00	-7	4,113	-0.17%
2020/12/24	17	53.69	12	53.83	54.00	5	3,553	0.14%
2020/12/23	21	49.65	6	49.15	51.30	15	3,077	0.49%
2020/12/22	0	0.00	5	49.25	49.25	-5	2,499	-0.20%
2020/12/21	5	44.80	0	0.00	44.80	5	2,406	0.21%
2020/12/11	0	0.00	5	44.00	43.40	-5	2,262	-0.22%
2020/12/09	0	0.00	2	45.10	44.85	-2	2,166	-0.09%
2020/12/08	1	44.70	0	0.00	44.50	1	2,126	0.05%
2020/12/03	3	43.78	2	43.70	43.55	1	1,962	0.05%
2020/12/02	0	0.00	8	42.70	43.70	-8	1,941	-0.41%
2020/12/01	11	43.10	2	42.50	43.15	9	1,899	0.47%
2020/11/30	0	0.00	5	42.10	41.50	-5	1,846	-0.27%
2020/11/27	5	42.00	0	0.00	41.85	5	1,813	0.28%
2020/11/26	1	41.85	1	41.40	42.30	0	1,766	0.00%
2020/11/25	2	40.93	1	40.75	40.95	1	1,697	0.06%
2020/11/24	0	0.00	1	39.95	40.30	-1	1,588	-0.06%
2020/11/23	1	40.45	0	0.00	39.80	1	1,510	0.07%
2020/11/20	1	39.80	1	40.10	40.45	0	1,457	0.00%
2020/11/19	1	39.90	2	39.88	39.40	-1	1,387	-0.07%
2020/11/18	5	39.02	1	39.10	39.15	4	1,325	0.30%
2020/11/17	1	39.30	0	0.00	38.75	1	1,254	0.08%
2020/11/12	0	0.00	1	36.40	36.30	-1	971	-0.10%
2020/11/11	11	35.73	0	0.00	37.00	11	917	1.20%
2020/10/19	0	0.00	1	35.30	35.00	-1	1,040	-0.10%
2020/10/16	1	36.30	4	35.16	34.90	-3	1,070	-0.28%
2020/10/15	3	35.80	0	0.00	35.60	3	1,013	0.30%
2020/10/12	6	35.64	5	35.70	35.10	1	977	0.10%
2020/10/08	0	0.00	2	34.60	35.50	-2	952	-0.21%
2020/09/23	2	35.05	0	0.00	34.65	2	1,206	0.17%
2020/09/17	0	0.00	1	35.80	35.75	-1	1,194	-0.08%
2020/09/11	0	0.00	6	34.00	33.95	-6	1,142	-0.52%
2020/09/07	8	35.93	5	35.55	35.05	3	1,129	0.27%
2020/09/03	1	34.65	1	34.60	35.60	0	1,071	0.00%
2020/09/02	1	34.05	0	0.00	34.15	1	1,048	0.10%
2020/09/01	3	34.20	0	0.00	34.30	3	1,057	0.28%
2020/08/11	0	0.00	2	34.85	35.00	-2	1,190	-0.17%
2020/08/06	57	36.10	55	35.24	35.50	2	1,216	0.16%
2020/08/04	0	0.00	10	34.10	33.90	-10	1,201	-0.83%
2020/07/20	0	0.00	5	35.50	35.50	-5	1,047	-0.48%
2020/07/08	10	36.42	4	36.91	37.05	6	973	0.62%
2020/07/07	1	33.55	1	35.30	35.40	0	858	0.00%
2020/06/09	2	33.25	2	33.20	33.10	0	821	0.00%
2020/06/04	0	0.00	1	34.60	33.90	-1	805	-0.12%
2020/06/03	0	0.00	12	32.30	33.15	-12	753	-1.59%
2020/06/02	10	32.00	10	32.20	31.85	0	716	0.00%
2020/05/28	10	31.50	0	0.00	31.10	10	684	1.46%
2020/05/27	0	0.00	11	31.90	31.70	-11	675	-1.63%
2020/05/15	11	31.20	0	0.00	30.40	11	630	1.74%
2020/05/14	0	0.00	1	30.80	31.00	-1	605	-0.17%
2020/05/12	13	31.77	11	32.10	31.35	2	581	0.34%
2020/05/11	2	31.65	2	30.73	31.65	0	524	0.00%
2020/05/06	0	0.00	1	29.50	29.10	-1	497	-0.20%
2020/05/04	1	28.70	1	29.20	29.15	0	510	0.00%
2020/04/29	1	29.30	0	0.00	29.45	1	515	0.19%
2020/04/28	0	0.00	1.1	29.01	29.15	-1.1	514	-0.20%
2020/03/31	0	0.00	1	26.05	26.00	-1	650	-0.15%
2020/03/26	1	25.80	0	0.00	26.25	1	654	0.15%
2020/02/21	0	0.00	2	34.50	34.40	-2	681	-0.29%
2020/02/06	1	34.45	1	34.65	34.25	0	779	0.00%
2020/02/04	1	33.40	0	0.00	33.50	1	772	0.13%
2020/01/20	1	37.90	0	0.00	37.90	1	804	0.12%
2020/01/17	3	38.15	5	38.03	38.00	-2	794	-0.25%
2020/01/16	1	37.05	0	0.00	37.05	1	818	0.12%
2020/01/15	1	37.00	0	0.00	37.00	1	839	0.12%
2020/01/09	5	36.35	10	36.65	36.55	-5	831	-0.60%
2020/01/03	2	37.35	2	37.75	36.70	0	827	0.00%
2019/12/31	5	37.00	0	0.00	37.00	5	810	0.62%
2019/12/18	1	37.80	8	37.95	37.80	-7	829	-0.84%
2019/12/12	0	0.00	5	35.55	35.55	-5	746	-0.67%
2019/12/11	0	0.00	1	35.60	35.45	-1	746	-0.13%
2019/12/09	6	35.40	0	0.00	35.35	6	777	0.77%
2019/12/06	0	0.00	1	35.40	35.40	-1	786	-0.13%
2019/11/20	1	36.25	0	0.00	36.20	1	1,128	0.09%
2019/11/18	0	0.00	1	37.30	37.20	-1	1,288	-0.08%
2019/11/15	6	38.05	6	38.32	38.10	0	1,300	0.00%
2019/11/14	1	35.95	12	37.24	37.30	-11	1,295	-0.85%
2019/11/12	12	36.00	0	0.00	36.25	12	1,349	0.89%
2019/11/05	4	37.85	0	0.00	37.70	4	1,406	0.28%
2019/10/30	2	39.15	0	0.00	38.40	2	1,423	0.14%
2019/10/29	1	38.30	1	38.95	38.80	0	1,401	0.00%
2019/10/24	1	39.35	0	0.00	38.85	1	1,380	0.07%
2019/09/06	0	0.00	1	42.30	41.95	-1	1,259	-0.08%
2019/09/05	1	42.30	0	0.00	42.05	1	1,248	0.08%
2019/08/28	0	0.00	1	45.20	42.30	-1	1,145	-0.09%
2019/08/27	1	44.50	0	0.00	44.90	1	1,083	0.09%
2019/08/26	6	42.58	6	42.63	42.15	0	1,039	0.00%
2019/08/23	5	44.48	5	44.61	43.65	0	1,010	0.00%
2019/08/22	3	43.65	4	43.74	43.75	-1	953	-0.10%
2019/08/21	3	43.10	4	42.81	42.40	-1	834	-0.12%
2019/08/20	2	41.65	1	42.30	41.65	1	782	0.13%
2019/08/19	0	0.00	2	43.10	42.00	-2	759	-0.26%
2019/08/16	3	41.85	1	41.55	41.85	2	702	0.28%
2019/08/14	2	39.70	1	40.05	39.95	1	629	0.16%
2019/08/07	0	0.00	1	38.00	37.45	-1	565	-0.18%
2019/07/24	0	0.00	1	40.25	41.10	-1	580	-0.17%
2019/07/23	1	40.00	0	0.00	39.55	1	547	0.18%
2019/07/08	0	0.00	3	37.90	36.90	-3	658	-0.46%
2019/05/31	0	0.00	3	34.35	34.40	-3	810	-0.37%
2019/05/30	5	34.30	2	34.10	34.35	3	808	0.37%
2019/05/29	1	33.35	1	33.45	33.30	0	808	0.00%
2019/05/27	1	35.10	1	34.85	34.30	0	806	0.00%
2019/05/24	1	35.15	1	35.35	35.10	0	816	0.00%
2019/05/13	1	35.80	0	0.00	35.05	1	841	0.12%
2019/04/30	0	0.00	1	37.30	37.55	-1	740	-0.13%
2019/04/18	1	37.60	0	0.00	36.50	1	602	0.17%
2019/04/17	2	37.20	0	0.00	36.80	2	587	0.34%
2019/04/16	13	36.84	23	36.77	37.30	-10	563	-1.77%
2019/04/15	13	36.57	3	35.90	35.90	10	511	1.96%
2019/04/12	2	35.13	2	35.35	35.40	0	456	0.00%
2019/04/11	0	0.00	1	35.65	35.05	-1	447	-0.22%
2019/04/09	0	0.00	1	35.25	35.40	-1	438	-0.23%
2019/04/02	5	35.70	7	35.49	35.30	-2	411	-0.49%
2019/04/01	2	35.80	3	34.77	35.80	-1	363	-0.28%
2019/03/28	2	33.75	0	0.00	34.00	2	345	0.58%
2019/03/20	0	0.00	1	33.90	34.00	-1	360	-0.28%
2019/03/18	2	35.05	2	35.58	34.50	0	361	0.00%
2019/03/15	1	32.50	1	34.50	34.50	0	320	0.00%
2019/02/25	1	33.00	1	33.00	32.90	0	410	0.00%
2019/02/14	1	31.20	0	0.00	31.35	1	438	0.23%
2019/01/15	0	0.00	10	29.48	29.70	-10	761	-1.31%
2019/01/09	0	0.00	1	30.10	30.00	-1	782	-0.13%
2018/12/28	0	0.00	1	30.60	30.65	-1	839	-0.12%
2018/12/12	0	0.00	3	30.40	30.70	-3	920	-0.33%
2018/12/11	3	30.25	3	30.70	30.15	0	913	0.00%
2018/12/10	3	29.80	0	0.00	30.10	3	913	0.33%
2018/12/07	0	0.00	4	30.60	30.70	-4	911	-0.44%
2018/12/06	12	30.21	12	30.67	30.65	0	910	0.00%
2018/12/05	8	30.78	4	31.50	31.10	4	905	0.44%
2018/12/04	0	0.00	4	31.55	31.45	-4	908	-0.44%
2018/12/03	4	31.10	12	31.11	31.00	-8	900	-0.89%
2018/11/29	4	30.25	0	0.00	30.15	4	874	0.46%
2018/11/22	0	0.00	2	29.50	29.60	-2	856	-0.23%
2018/11/21	2	30.25	3	30.33	30.00	-1	847	-0.12%
2018/11/20	0	0.00	4	30.35	29.95	-4	846	-0.47%
2018/11/19	0	0.00	10	29.40	29.90	-10	845	-1.18%
2018/11/16	10	29.28	0	0.00	29.20	10	841	1.19%
2018/11/15	3	29.10	0	0.00	29.10	3	840	0.36%
2018/11/12	28	30.21	19	30.33	29.50	9	822	1.09%
2018/11/09	3	30.20	3	30.05	30.20	0	758	0.00%
2018/11/06	0	0.00	2	29.05	29.05	-2	710	-0.28%
2018/11/02	150	28.63	0	0.00	28.65	150	675	22.22%	大買/鉅額交易
2018/11/01	0	0.00	4	27.85	27.90	-4	671	-0.60%
2018/10/25	3	28.13	0	0.00	27.55	3	738	0.41%
2018/10/23	1	27.40	0	0.00	27.25	1	692	0.14%
2018/10/19	0	0.00	3	27.10	27.45	-3	705	-0.43%
2018/10/17	3	28.50	3	28.85	28.55	0	704	0.00%
2018/10/01	0	0.00	6	31.17	31.30	-6	809	-0.74%
2018/09/28	6	30.85	0	0.00	30.60	6	809	0.74%
2018/09/26	3	31.55	3	31.67	31.60	0	804	0.00%
2018/09/21	0	0.00	2	30.70	30.70	-2	819	-0.24%
2018/09/20	1	30.75	0	0.00	30.70	1	851	0.12%
2018/09/18	1	30.45	2	30.40	30.40	-1	880	-0.11%
2018/09/17	1	31.00	0	0.00	30.95	1	890	0.11%
2018/09/10	0	0.00	3	30.85	30.65	-3	1,246	-0.24%
2018/09/04	1	32.75	0	0.00	32.95	1	1,235	0.08%
2018/08/28	0	0.00	1	33.05	33.00	-1	1,343	-0.07%
2018/08/27	2	33.00	0	0.00	33.00	2	1,378	0.15%
2018/08/24	1	34.20	0	0.00	34.30	1	1,377	0.07%
2018/08/20	0	0.00	1	34.30	34.05	-1	1,366	-0.07%
2018/08/15	0	0.00	1	35.00	34.70	-1	1,356	-0.07%
2018/08/13	0	0.00	1	35.30	35.45	-1	1,349	-0.07%
2018/08/10	1	36.95	0	0.00	36.70	1	1,328	0.08%
2018/08/09	0	0.00	1	36.80	36.85	-1	1,325	-0.08%
2018/08/03	2	37.63	1	37.50	37.50	1	1,298	0.08%
2018/07/30	0	0.00	1	36.70	36.50	-1	1,213	-0.08%
2018/07/24	0	0.00	25	35.99	36.20	-25	1,209	-2.07%
2018/07/23	26	35.57	0	0.00	35.40	26	1,206	2.16%
2018/07/19	1	37.00	0	0.00	36.80	1	1,200	0.08%
2018/07/18	0	0.00	70	37.49	37.05	-70	1,208	-5.79%
2018/07/17	1	37.50	8	37.64	37.50	-7	1,191	-0.59%
2018/07/16	10	37.61	5	37.88	37.65	5	1,166	0.43%
2018/07/13	3	36.25	4	36.16	36.80	-1	1,082	-0.09%
2018/07/06	0	0.00	20	33.85	34.15	-20	1,063	-1.88%
2018/07/04	1	35.70	0	0.00	34.95	1	1,054	0.09%
2018/07/03	3	35.80	3	35.60	35.50	0	1,051	0.00%
2018/06/26	1	35.80	0	0.00	35.50	1	976	0.10%
2018/06/25	1	37.50	1	37.20	35.25	0	965	0.00%
2018/06/22	64	37.46	63	37.16	37.50	1	928	0.11%
2018/06/21	5	37.30	1	36.35	37.30	4	778	0.51%
2018/06/07	0	0.00	6	36.70	36.50	-6	641	-0.94%
2018/06/06	2	35.55	0	0.00	35.40	2	588	0.34%
2018/06/05	2	35.30	2	36.20	35.55	0	595	0.00%
2018/06/04	3	36.25	0	0.00	36.25	3	587	0.51%
2018/05/28	1	33.50	0	0.00	33.55	1	641	0.16%
2018/05/17	0	0.00	3	33.40	33.40	-3	918	-0.33%
2018/05/02	0	0.00	2	32.70	32.40	-2	1,049	-0.19%
2018/04/27	0	0.00	2	32.00	32.05	-2	1,075	-0.19%
2018/04/13	1	36.55	0	0.00	36.65	1	1,102	0.09%
2018/04/03	58	36.95	0	0.00	36.90	58	1,199	4.84%
2018/04/02	12	37.40	0	0.00	37.35	12	1,205	1.00%
2018/03/29	1	37.20	0	0.00	37.10	1	1,243	0.08%
2018/03/26	2	36.65	0	0.00	36.45	2	1,237	0.16%
2018/03/21	0	0.00	5	38.45	38.60	-5	1,256	-0.40%
2018/03/13	1	40.10	0	0.00	39.80	1	1,443	0.07%
2018/03/12	0	0.00	1	38.80	39.15	-1	1,456	-0.07%
2018/03/09	1	40.25	0	0.00	39.90	1	1,457	0.07%
2018/03/07	1	40.30	0	0.00	39.50	1	1,481	0.07%
2018/02/26	5	39.90	0	0.00	39.45	5	1,541	0.32%
2018/02/22	5	37.00	0	0.00	38.90	5	1,566	0.32%
2018/02/21	3	35.40	5	37.35	37.40	-2	1,602	-0.12%
2018/02/06	0	0.00	2	39.20	38.25	-2	1,717	-0.12%
2018/02/02	1	42.90	0	0.00	42.80	1	1,864	0.05%
2018/01/30	0	0.00	1	44.15	43.85	-1	1,984	-0.05%
2018/01/24	10	44.80	0	0.00	45.15	10	2,192	0.46%
2018/01/23	0	0.00	1	45.00	44.90	-1	2,262	-0.04%
2018/01/22	1	45.45	1	45.55	45.40	0	2,386	0.00%
2018/01/16	0	0.00	1	45.30	45.50	-1	3,028	-0.03%
2018/01/11	0	0.00	1	44.60	44.60	-1	3,766	-0.03%
2018/01/10	2	44.80	2	44.75	44.65	0	3,844	0.00%
2018/01/09	0	0.00	10	46.75	46.00	-10	3,863	-0.26%
2018/01/05	11	45.55	0	0.00	45.60	11	3,875	0.28%
2018/01/04	3	45.55	1	45.50	46.10	2	3,868	0.05%
2018/01/03	1	45.60	0	0.00	45.55	1	3,858	0.03%