乙盛-KY (5243)-華南永昌券商分點個股進出

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
55.6
漲跌
▼0.5
漲幅
-0.89%
成交量
1,046張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:14:30

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

乙盛-KY (5243)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/04/18	5	56.18	6	55.65	55.60	-1	1,757	-0.06%
2024/04/16	4	57.73	12	55.96	56.00	-8	1,742	-0.46%
2024/04/15	4	60.30	5	59.00	59.00	-1	1,715	-0.06%
2024/04/12	5	59.70	10	60.89	61.40	-5	1,701	-0.29%
2024/04/11	136	60.14	146	60.03	59.90	-10	1,652	-0.61%	大買/大賣/
2024/04/10	4	58.25	3	58.10	58.10	1	1,555	0.06%
2024/04/09	3	58.30	3	57.80	57.80	0	1,550	0.00%
2024/04/08	2	57.50	2	58.00	58.00	0	1,543	0.00%
2024/04/03	2	58.50	4	58.35	58.10	-2	1,542	-0.13%
2024/04/02	5	59.64	4	59.60	59.50	1	1,524	0.07%
2024/04/01	19	59.74	4.2	59.50	59.30	14.8	1,510	0.98%
2024/03/29	12.6	59.81	6	59.70	59.40	6.6	1,497	0.44%
2024/03/28	44.1	60.70	6	60.23	60.30	38.1	1,447	2.63%
2024/03/27	18	59.34	10	59.76	59.60	8	1,256	0.64%
2024/03/26	3	57.50	9	56.56	55.90	-6	1,146	-0.52%
2024/03/25	3	58.10	2	57.60	57.60	1	1,127	0.09%
2024/03/22	2	57.20	2	58.20	58.20	0	1,123	0.00%
2024/03/21	2	56.50	4	57.30	57.40	-2	1,086	-0.18%
2024/03/20	3.1	57.98	4	56.90	56.90	-0.9	1,058	-0.09%
2024/03/19	2	57.65	2	57.70	57.70	0	1,005	0.00%
2024/03/18	3	57.87	3	58.60	58.40	0	986	0.00%
2024/03/15	49	59.61	27	59.80	58.80	22	952	2.31%
2024/03/14	18	58.36	6	57.47	57.20	12	826	1.45%
2024/03/13	48	61.06	30	61.46	60.50	18	783	2.30%
2024/03/12	31	58.73	10.2	57.92	60.00	20.8	591	3.51%
2024/03/11	0	0.00	35.3	53.78	54.60	-35.3	492	-7.16%
2024/03/08	1	53.00	2	53.05	53.00	-1	488	-0.20%
2024/03/07	2.1	54.96	0	0.00	53.50	2.1	491	0.42%
2024/03/05	3	55.53	2	55.50	55.50	1	480	0.21%
2024/03/04	2.2	55.21	6	55.33	55.10	-3.9	480	-0.80%
2024/03/01	0	55.20	1	54.80	54.70	-1	475	-0.21%
2024/02/26	5	54.96	0	0.00	55.20	5	484	1.03%
2024/02/23	3	56.13	0	0.00	55.50	3	484	0.62%
2024/02/22	0	0.00	1	55.80	55.80	-1	475	-0.21%
2024/02/21	0	0.00	70	55.31	55.60	-70	477	-14.65%
2024/02/19	1	55.90	1	55.70	55.80	0	493	0.00%
2024/02/05	3	53.53	0	0.00	53.90	3	484	0.62%
2024/02/02	1	54.60	0	0.00	54.60	1	471	0.21%
2024/02/01	3	55.20	0	0.00	55.20	3	465	0.64%
2024/01/30	0	0.00	1	55.50	56.30	-1	462	-0.22%
2024/01/29	0	0.00	2	55.90	56.30	-2	460	-0.43%
2024/01/24	3	56.93	0	0.00	56.90	3	454	0.66%
2024/01/22	0	0.00	1	57.00	57.10	-1	466	-0.21%
2024/01/17	3	57.00	28	56.53	56.50	-25	472	-5.29%
2024/01/16	0	0.00	1	57.50	57.50	-1	467	-0.21%
2024/01/15	0	0.00	1	58.10	58.20	-1	468	-0.21%
2024/01/11	0	0.00	10	57.55	58.00	-10	481	-2.07%
2024/01/10	2	57.50	3	57.23	57.10	-1	489	-0.20%
2024/01/09	0	0.00	1	58.30	58.10	-1	488	-0.20%
2024/01/08	0	59.30	5	58.86	58.70	-5	490	-1.02%
2024/01/04	2	60.50	0	0.00	59.80	2	491	0.41%
2024/01/03	1	60.40	0	0.00	60.30	1	528	0.19%
2023/12/29	0	0.00	1	61.30	61.20	-1	527	-0.19%
2023/12/25	0	59.80	0	0.00	59.50	0	523	0.00%
2023/12/22	1	59.50	0	0.00	59.50	1	531	0.19%
2023/12/19	2	60.10	2	59.40	59.40	0	538	0.00%
2023/12/18	2	61.00	2	60.20	60.20	0	554	0.00%
2023/12/15	1	60.80	1	60.90	60.80	0	561	0.00%
2023/12/14	1	60.50	2	60.20	60.30	-1	582	-0.17%
2023/12/13	0.1	60.40	0	0.00	59.60	0.1	587	0.01%
2023/12/12	2	60.60	2	60.50	60.50	0	591	0.00%
2023/12/08	2	60.40	2	61.20	61.30	0	615	0.00%
2023/12/04	5	61.80	1	61.80	61.80	4	632	0.63%
2023/12/01	5	60.76	0	0.00	60.80	5	636	0.79%
2023/11/30	4	60.60	3	60.70	60.70	1	644	0.16%
2023/11/29	2	60.70	10	60.63	60.60	-8	666	-1.20%
2023/11/28	0	60.55	6	60.40	60.50	-6	677	-0.88%
2023/11/27	3	60.40	2	59.50	59.50	1	689	0.15%
2023/11/23	0	0.00	1	61.40	60.70	-1	708	-0.14%
2023/11/22	2	60.70	0	0.00	60.50	2	721	0.28%
2023/11/21	0.3	60.60	0	0.00	60.20	0.3	746	0.04%
2023/11/17	2	60.50	3	60.50	60.50	-1	761	-0.13%
2023/11/16	3	59.50	3	59.50	59.50	0	778	0.00%
2023/11/15	2	59.40	2	59.20	59.20	0	791	0.00%
2023/11/14	7	59.07	7	59.04	59.10	0	801	0.00%
2023/11/13	4	58.10	0	0.00	58.20	4	803	0.50%
2023/11/06	0	0.00	1	58.30	58.70	-1	872	-0.11%
2023/11/03	1	57.80	2	57.80	57.70	-1	898	-0.11%
2023/10/31	3	58.30	0	0.00	56.60	3	971	0.31%
2023/10/24	0	0.00	1	58.40	58.40	-1	1,040	-0.10%
2023/10/20	2	58.60	2	58.60	58.60	0	1,134	0.00%
2023/10/19	6	59.18	0	0.00	59.10	6	1,167	0.51%
2023/10/11	3	62.27	3	59.90	59.70	0	1,275	0.00%
2023/10/06	3	64.00	4	63.60	63.60	-1	1,269	-0.08%
2023/10/05	3	63.80	3	64.30	64.20	0	1,306	0.00%
2023/10/04	9	63.58	5	63.50	63.50	4	1,354	0.30%
2023/10/03	9	64.31	4	64.20	64.20	5	1,462	0.34%
2023/10/02	1	64.40	5	64.80	64.60	-4	1,508	-0.27%
2023/09/28	6	63.05	1	63.80	63.70	5	1,607	0.31%
2023/09/26	3	64.70	3	64.10	64.10	0	1,920	0.00%
2023/09/22	3	63.30	6	64.22	64.40	-3	1,965	-0.15%
2023/09/21	3	64.63	17	64.39	64.30	-14	1,975	-0.71%
2023/09/20	4	67.05	3	66.30	66.30	1	1,967	0.05%
2023/09/19	1	66.80	1	68.30	66.80	0	2,014	0.00%
2023/09/18	1	67.10	0.2	67.20	66.80	0.8	2,015	0.04%
2023/09/15	7	67.57	4	67.00	67.00	3	2,036	0.15%
2023/09/14	2	67.50	9	67.12	68.00	-7	2,050	-0.34%
2023/09/13	4.1	66.69	10	66.58	66.50	-5.9	2,070	-0.29%
2023/09/12	3	66.00	0	0.00	65.80	3	2,091	0.14%
2023/09/11	8	64.90	1	65.30	64.90	7	2,153	0.33%
2023/09/08	16	66.66	8	66.25	66.10	8	2,235	0.36%
2023/09/07	3	67.60	5	68.02	67.30	-2	2,302	-0.09%
2023/09/06	19	67.73	0	0.00	67.70	19	2,354	0.81%
2023/09/05	3	67.00	3	67.30	67.50	0	2,417	0.00%
2023/09/04	2	66.25	6	66.97	66.30	-4	2,485	-0.16%
2023/09/01	2	65.95	2	65.60	65.60	0	2,544	0.00%
2023/08/30	0	0.00	1	64.30	64.60	-1	2,679	-0.04%
2023/08/29	0	0.00	8	62.33	63.20	-8	2,796	-0.29%
2023/08/28	8	65.83	0	0.00	64.80	8	2,928	0.27%
2023/08/25	7	66.11	0	0.00	65.90	7	3,340	0.21%
2023/08/24	4	65.00	4	65.20	65.20	0	3,503	0.00%
2023/08/23	14	65.18	10	65.10	64.90	4	3,571	0.11%
2023/08/22	10	65.11	8	64.50	64.50	2	3,776	0.05%
2023/08/18	4	66.80	4	66.30	66.30	0	4,199	0.00%
2023/08/17	3	65.30	11	66.98	67.20	-8	4,394	-0.18%
2023/08/16	3	65.20	3	66.00	66.00	0	5,079	0.00%
2023/08/14	3	65.63	3	65.60	65.60	0	5,668	0.00%
2023/08/11	3	66.50	3	66.20	66.20	0	5,764	0.00%
2023/08/10	16	66.42	14	66.14	66.00	2	5,791	0.03%
2023/08/09	5	67.34	25	67.49	67.70	-20	5,768	-0.35%
2023/08/08	14.1	69.16	41	70.20	68.50	-27	5,748	-0.47%
2023/08/07	2	71.00	32	71.05	71.40	-30	5,718	-0.52%
2023/08/04	3	70.43	3	70.97	70.80	0	5,706	0.00%
2023/08/02	2	70.50	0	0.00	70.50	2	5,716	0.03%
2023/08/01	2	71.50	2	72.00	72.00	0	5,696	0.00%
2023/07/31	3	71.47	2	71.40	71.40	1	5,695	0.02%
2023/07/27	0	0.00	8	72.40	72.40	-8	5,682	-0.14%
2023/07/26	3	71.97	6	71.70	71.50	-3	5,680	-0.05%
2023/07/25	22.5	73.73	1	73.40	73.30	21.5	5,664	0.38%
2023/07/24	0	0.00	1	72.60	72.80	-1	5,619	-0.02%
2023/07/21	0	0.00	12	72.00	72.10	-12	5,602	-0.21%
2023/07/19	14	71.84	3	71.63	71.90	11	5,664	0.19%
2023/07/18	6	74.40	12	73.20	73.20	-6	5,800	-0.10%
2023/07/17	1	75.70	0	0.00	75.30	1	6,004	0.02%
2023/07/14	2	75.00	2	74.70	74.70	0	6,185	0.00%
2023/07/13	3	75.20	0	0.00	74.50	3	6,208	0.05%
2023/07/12	7	74.14	0	0.00	74.60	7	6,193	0.11%
2023/07/11	3	75.27	15	75.70	74.50	-12	6,192	-0.19%
2023/07/10	11	76.63	4	75.60	75.00	7	6,172	0.11%
2023/07/07	5.2	80.67	6.1	80.03	79.90	-0.9	6,082	-0.01%
2023/07/06	12.1	83.42	3	84.67	82.00	9.1	6,093	0.15%
2023/07/05	22.1	85.09	91	84.27	84.40	-68.9	6,027	-1.14%
2023/07/04	32	82.87	100	82.08	83.40	-68	5,876	-1.16%
2023/07/03	0	0.00	44	80.80	80.60	-44	5,771	-0.76%
2023/06/28	6	80.13	1	79.00	79.00	5	6,199	0.08%
2023/06/27	9	79.12	3	78.63	79.00	6	6,225	0.10%
2023/06/26	53.5	82.65	2	81.85	81.60	51.5	6,203	0.83%
2023/06/21	12	83.38	11	83.15	83.10	1	6,219	0.02%
2023/06/20	5	81.92	4	82.55	81.90	1	6,199	0.02%
2023/06/19	24	83.01	6	83.55	82.70	18	6,182	0.29%
2023/06/16	5	82.42	3	83.40	82.50	2	6,149	0.03%
2023/06/15	13	82.63	18.2	82.52	83.00	-5.2	6,121	-0.08%
2023/06/14	150	84.59	14.1	82.66	82.30	135.9	6,077	2.24%	大買/鉅額交易
2023/06/13	10	84.90	12	85.56	84.40	-2	5,998	-0.03%
2023/06/12	21	86.40	11.3	85.61	84.60	9.7	5,927	0.16%
2023/06/09	11	85.59	8	86.29	85.50	3	5,863	0.05%
2023/06/08	21	84.69	5.4	85.83	84.10	15.6	5,799	0.27%
2023/06/07	8	87.94	238	87.15	86.70	-230	5,738	-4.01%	大賣/鉅額交易
2023/06/06	10	88.47	7	87.92	87.90	3	5,686	0.05%
2023/06/05	16	89.56	13.2	89.45	88.70	2.8	5,666	0.05%
2023/06/02	7	88.34	20	88.87	89.60	-13	5,592	-0.23%
2023/06/01	28	89.40	26	88.86	89.30	2	5,486	0.04%
2023/05/31	64	88.19	47	89.08	88.90	17	5,347	0.32%
2023/05/30	34	84.53	32	84.99	83.70	2	4,920	0.04%
2023/05/29	40	83.24	19	83.99	83.70	21	4,738	0.44%
2023/05/26	23	83.94	38	84.81	82.60	-15	4,676	-0.32%
2023/05/25	743.2	86.81	71	85.42	86.80	672.2	4,519	14.87%	大買/鉅額交易
2023/05/24	11	83.63	15.2	83.50	83.80	-4.2	4,189	-0.10%
2023/05/23	27	82.89	37.7	82.80	83.00	-10.7	4,085	-0.26%
2023/05/22	120	80.73	75.3	80.50	82.50	44.8	3,887	1.15%	大買/
2023/05/19	21.7	76.45	107.1	75.70	77.80	-85.4	3,202	-2.67%	大賣/
2023/05/18	7	70.49	11.1	70.49	70.80	-4.1	2,713	-0.15%
2023/05/17	5.2	68.05	25	69.36	70.40	-19.8	2,618	-0.76%
2023/05/16	4	66.30	2	67.50	67.50	2	2,507	0.08%
2023/05/15	0	0.00	0.1	65.50	65.80	-0.1	2,477	0.00%
2023/05/12	2	65.60	12	64.94	65.80	-10	2,477	-0.40%
2023/05/11	2	66.40	4	65.10	65.10	-2	2,476	-0.08%
2023/05/10	5	65.96	6	65.87	65.90	-1	2,463	-0.04%
2023/05/09	4	66.90	4.1	65.49	65.50	-0.1	2,485	0.00%
2023/05/08	4	66.70	4	66.50	66.50	0	2,483	0.00%
2023/05/05	2	65.90	4	66.35	66.40	-2	2,482	-0.08%
2023/05/04	3	65.67	1	65.90	65.90	2	2,489	0.08%
2023/05/03	2	66.00	3	66.27	65.50	-1	2,502	-0.04%
2023/04/28	0	0.00	1	65.20	65.40	-1	2,541	-0.04%
2023/04/27	9.1	64.65	9	64.48	64.40	0.1	2,531	0.00%
2023/04/26	6	64.32	7	65.01	65.20	-1	2,512	-0.04%
2023/04/25	5	65.66	21	64.50	63.80	-16	2,500	-0.64%
2023/04/24	2	66.55	2	66.10	65.90	0	2,452	0.00%
2023/04/21	27	70.47	16	68.48	67.00	11	2,405	0.46%
2023/04/20	22	71.87	44	72.53	71.40	-22	2,254	-0.98%
2023/04/19	52	71.70	32	71.34	69.80	20	2,016	0.99%
2023/04/18	2	67.10	14.5	67.89	68.20	-12.5	1,813	-0.69%
2023/04/17	8	67.20	9	67.10	67.10	-1	1,770	-0.06%
2023/04/14	11	67.56	13	67.00	66.90	-2	1,750	-0.11%
2023/04/13	8	67.38	40	66.98	66.60	-32	1,713	-1.87%
2023/04/12	4	66.85	4	66.87	66.70	0	1,685	0.00%
2023/04/11	11	66.73	25	66.32	66.70	-14	1,672	-0.84%
2023/04/10	30	66.26	19.1	65.83	66.00	10.9	1,625	0.67%
2023/04/07	5	65.72	8	65.23	65.10	-3	1,595	-0.19%
2023/04/06	12	66.14	3	65.90	65.90	9	1,565	0.57%
2023/03/31	7	65.99	2	66.05	65.80	5	1,537	0.33%
2023/03/30	21	65.90	18	65.97	66.10	3	1,499	0.20%
2023/03/29	112.1	66.52	84	66.55	67.10	28.1	1,398	2.01%	大買/
2023/03/28	19.1	63.47	20	63.89	63.50	-0.9	1,103	-0.08%
2023/03/27	12	63.88	5	63.82	63.20	7	1,071	0.65%
2023/03/24	5	63.60	14.1	63.43	64.40	-9.1	1,047	-0.87%
2023/03/22	2	63.00	3.2	63.00	63.00	-1.2	1,007	-0.12%
2023/03/21	3	62.50	4	62.60	62.60	-1	1,004	-0.10%
2023/03/20	3	62.10	18.3	62.32	62.30	-15.3	1,010	-1.51%
2023/03/17	15	62.17	3	62.20	62.10	12	1,029	1.17%
2023/03/16	1	60.70	5	60.48	60.20	-4	1,031	-0.39%
2023/03/14	5	60.78	0	0.00	60.90	5	1,096	0.46%
2023/03/13	4.1	61.09	6.3	61.08	61.50	-2.2	1,218	-0.18%
2023/03/10	4.1	62.15	0	0.00	61.50	4.1	1,472	0.28%
2023/03/09	22	63.58	64	63.76	63.00	-42	1,498	-2.80%
2023/03/08	14	64.01	8	64.41	64.40	6	1,486	0.40%
2023/03/07	6	63.73	9	64.02	63.70	-3	1,467	-0.20%
2023/03/06	7	63.19	3	63.23	63.50	4	1,445	0.28%
2023/03/03	3.3	62.49	3	62.33	62.30	0.3	1,433	0.02%
2023/03/02	3.4	62.24	6	62.23	62.20	-2.7	1,434	-0.18%
2023/03/01	0.1	62.80	3	62.80	62.60	-2.9	1,437	-0.20%
2023/02/24	9.2	63.17	3	62.50	62.50	6.2	1,436	0.43%
2023/02/23	27.1	63.59	8	63.93	63.20	19.1	1,471	1.30%
2023/02/22	0	0.00	1	61.40	61.40	-1	1,435	-0.07%
2023/02/21	51	62.76	0	0.00	62.50	51	1,448	3.52%
2023/02/20	3	61.60	0	0.00	61.80	3	1,444	0.21%
2023/02/15	3	60.90	3	60.80	60.80	0	1,468	0.00%
2023/02/14	11	60.75	4	60.50	60.50	7	1,483	0.47%
2023/02/13	1	60.60	4	60.65	60.40	-3	1,522	-0.20%
2023/02/10	4	61.70	5	61.00	61.00	-1	1,549	-0.06%
2023/02/09	4	61.60	3	61.57	61.50	1	1,564	0.06%
2023/02/08	2	61.20	3	61.33	61.30	-1	1,570	-0.06%
2023/02/07	11	61.87	18	61.86	61.50	-7	1,562	-0.45%
2023/02/06	6	61.68	1	61.50	61.70	5	1,547	0.32%
2023/02/03	5	61.62	4	61.10	60.80	1	1,539	0.06%
2023/02/02	5	61.42	0	0.00	61.60	5	1,536	0.33%
2023/02/01	1	60.90	0	0.00	61.00	1	1,533	0.07%
2023/01/31	1	60.80	0	0.00	60.80	1	1,556	0.06%
2023/01/30	0	0.00	3	59.43	60.10	-3	1,559	-0.19%
2023/01/17	0	0.00	7	57.01	57.40	-7	1,537	-0.46%
2023/01/16	1	56.70	0	0.00	56.80	1	1,587	0.06%
2023/01/13	1	57.00	0	0.00	57.00	1	1,627	0.06%
2023/01/12	0	0.00	2	58.00	57.60	-2	1,666	-0.12%
2023/01/10	0	0.00	1	58.80	58.90	-1	1,891	-0.05%
2023/01/09	1	58.50	5	58.54	58.50	-4	1,993	-0.20%
2023/01/06	0	0.00	1	58.00	57.90	-1	2,093	-0.05%
2023/01/05	1	58.50	0	0.00	57.90	1	2,179	0.05%
2023/01/04	0	0.00	3	58.03	58.10	-3	2,255	-0.13%
2023/01/03	3	57.70	0	0.00	57.70	3	2,310	0.13%
2022/12/30	1	57.40	1	58.50	57.50	0	2,359	0.00%
2022/12/29	0	0.00	1	57.30	57.30	-1	2,461	-0.04%
2022/12/28	1	57.80	0	0.00	57.70	1	2,615	0.04%
2022/12/27	1	58.80	0	0.00	59.10	1	2,645	0.04%
2022/12/26	1	59.10	0	0.00	58.70	1	2,662	0.04%
2022/12/23	0	0.00	1	58.70	59.30	-1	2,686	-0.04%
2022/12/22	3	59.10	0	0.00	59.00	3	2,724	0.11%
2022/12/21	5	59.04	2	59.25	58.30	3	2,748	0.11%
2022/12/20	2	60.00	4	59.05	58.20	-2	2,731	-0.07%
2022/12/16	0	0.00	2	60.10	59.70	-2	2,750	-0.07%
2022/12/15	0	0.00	1	61.00	60.90	-1	2,747	-0.04%
2022/12/14	1	60.90	1	61.00	61.30	0	2,748	0.00%
2022/12/13	0	0.00	2	60.90	60.30	-2	2,746	-0.07%
2022/12/12	2	61.35	0	0.00	61.10	2	2,743	0.07%
2022/12/09	5	60.90	0	0.00	60.90	5	2,751	0.18%
2022/12/08	3	62.07	1	62.00	62.00	2	2,743	0.07%
2022/12/07	4	63.03	3	62.00	61.90	1	2,730	0.04%
2022/12/06	29	63.65	13	64.10	63.70	16	2,716	0.59%
2022/12/05	35	65.50	26	65.59	65.00	9	2,693	0.33%
2022/12/02	42	65.16	29	65.22	64.60	13	2,615	0.50%
2022/12/01	3	61.23	0	0.00	61.30	3	2,369	0.13%
2022/11/29	1	59.00	7	58.97	59.60	-6	2,363	-0.25%
2022/11/28	0	0.00	1	58.10	58.10	-1	2,366	-0.04%
2022/11/25	0	0.00	1	58.00	57.70	-1	2,454	-0.04%
2022/11/24	5	57.88	2	58.05	58.30	3	2,486	0.12%
2022/11/22	3	57.63	3	57.87	57.60	0	2,541	0.00%
2022/11/21	8	58.13	4	57.80	57.80	4	2,580	0.15%
2022/11/18	2	60.30	0	0.00	60.20	2	2,545	0.08%
2022/11/17	1	61.10	3	61.40	61.40	-2	2,534	-0.08%
2022/11/16	2	60.40	0	0.00	60.40	2	2,519	0.08%
2022/11/14	0	0.00	7	61.26	61.20	-7	2,522	-0.28%
2022/11/11	5	60.80	4	60.98	60.20	1	2,513	0.04%
2022/11/10	0	0.00	2	60.85	60.60	-2	2,497	-0.08%
2022/11/09	0	0.00	3	61.33	60.70	-3	2,498	-0.12%
2022/11/08	1	60.80	1	61.00	60.60	0	2,481	0.00%
2022/11/07	8	60.54	7	60.67	60.70	1	2,465	0.04%
2022/11/04	2	59.85	1	60.30	60.30	1	2,498	0.04%
2022/11/02	2	60.10	4	59.88	60.00	-2	2,527	-0.08%
2022/11/01	3	59.37	2	59.10	59.10	1	2,530	0.04%
2022/10/31	4	59.63	5	59.52	58.90	-1	2,540	-0.04%
2022/10/28	4	59.78	1	58.80	58.80	3	2,577	0.12%
2022/10/27	20	59.72	4	60.13	60.40	16	2,593	0.62%
2022/10/26	11	59.12	25	58.42	57.80	-14	2,621	-0.53%
2022/10/25	2	60.25	2	60.15	59.50	0	2,630	0.00%
2022/10/24	6	61.43	7	61.43	60.40	-1	2,673	-0.04%
2022/10/21	4	60.03	8	60.38	60.40	-4	2,662	-0.15%
2022/10/20	4	59.33	20	59.39	59.50	-16	2,674	-0.60%
2022/10/19	17	61.96	11	61.34	61.00	6	2,741	0.22%
2022/10/18	17	63.56	28	64.57	63.00	-11	2,882	-0.38%
2022/10/17	19	64.36	8	64.13	65.50	11	2,872	0.38%
2022/10/14	21	63.24	10	63.66	63.80	11	2,784	0.40%
2022/10/13	8	61.53	1	59.80	59.80	7	2,724	0.26%
2022/10/12	1	61.80	8	61.86	63.30	-7	2,674	-0.26%
2022/10/11	3	64.13	10	63.81	63.70	-7	2,671	-0.26%
2022/10/07	6	64.58	8	65.19	65.40	-2	2,647	-0.08%
2022/10/06	20	64.35	13	64.44	64.50	7	2,632	0.27%
2022/10/05	269.1	64.00	23	64.06	63.30	246.1	2,561	9.61%	大買/鉅額交易
2022/10/04	9	60.93	4	61.53	61.80	5	2,425	0.21%
2022/10/03	4	59.08	4	58.65	58.50	0	2,422	0.00%
2022/09/30	2	57.50	6	59.63	60.20	-4	2,428	-0.16%
2022/09/29	5	59.20	8	59.26	59.60	-3	2,420	-0.12%
2022/09/28	9	56.86	3	56.20	56.20	6	2,390	0.25%
2022/09/27	1	57.20	9	57.32	57.60	-8	2,376	-0.34%
2022/09/26	0	57.00	5	57.76	56.50	-5	2,389	-0.21%
2022/09/23	5	60.26	3	60.20	60.00	2	2,411	0.08%
2022/09/22	11	61.50	2	61.20	61.70	9	2,442	0.37%
2022/09/21	0	0.00	1	61.40	61.50	-1	2,492	-0.04%
2022/09/20	2	61.60	2	61.70	61.60	0	2,537	0.00%
2022/09/19	1	61.30	0	0.00	61.60	1	2,596	0.04%
2022/09/16	3	62.57	0	0.00	62.30	3	2,643	0.11%
2022/09/15	4	63.55	19	63.71	63.20	-15	2,642	-0.57%
2022/09/14	1	62.90	2	63.95	64.30	-1	2,635	-0.04%
2022/09/13	8	64.28	10	64.49	64.60	-2	2,640	-0.08%
2022/09/12	9	64.30	12	64.29	64.10	-3	2,644	-0.11%
2022/09/08	11	63.26	3	63.33	64.20	8	2,648	0.30%
2022/09/07	0	0.00	2	61.20	61.80	-2	2,624	-0.08%
2022/09/06	0	0.00	1	60.90	61.30	-1	2,624	-0.04%
2022/09/05	3	63.03	1	62.00	61.70	2	2,630	0.08%
2022/09/02	5	63.62	2	63.65	63.50	3	2,610	0.11%
2022/09/01	11	65.03	6	63.73	63.40	5	2,615	0.19%
2022/08/31	11	62.03	7	62.80	63.00	4	2,545	0.16%
2022/08/30	1	62.70	250	62.72	62.60	-249	2,556	-9.74%	大賣/鉅額交易
2022/08/29	2	62.60	1	63.50	62.60	1	2,551	0.04%
2022/08/26	19	68.06	4	67.85	66.60	15	2,521	0.60%
2022/08/25	1	68.80	5	68.78	69.00	-4	2,506	-0.16%
2022/08/24	3	67.80	74	67.67	67.30	-71	2,589	-2.74%
2022/08/23	0	0.00	37	67.74	67.50	-37	2,738	-1.35%
2022/08/22	13	67.82	23	68.16	68.10	-10	2,785	-0.36%
2022/08/19	30	68.64	54	69.18	68.30	-24	2,888	-0.83%
2022/08/18	1	68.60	2	68.55	69.00	-1	2,980	-0.03%
2022/08/17	6	69.15	0	0.00	68.70	6	3,035	0.20%
2022/08/16	1	69.40	3	69.57	69.30	-2	3,029	-0.07%
2022/08/15	3	69.27	2	69.50	69.00	1	3,033	0.03%
2022/08/12	4	68.38	2	68.80	68.60	2	3,039	0.07%
2022/08/11	2	68.65	4	69.98	68.20	-2	3,030	-0.07%
2022/08/10	0	0.00	1	68.50	68.10	-1	2,982	-0.03%
2022/08/09	2	68.40	1	68.40	68.30	1	2,966	0.03%
2022/08/08	2	65.90	0	0.00	66.90	2	2,944	0.07%
2022/08/05	1	66.70	2	66.95	66.80	-1	2,946	-0.03%
2022/08/04	3	65.67	1	66.00	66.00	2	2,946	0.07%
2022/08/03	3.1	67.42	201	66.98	67.50	-197.9	2,905	-6.81%	大賣/鉅額交易
2022/08/02	1	67.00	163	67.15	67.10	-162	2,879	-5.63%	大賣/鉅額交易
2022/08/01	2	69.70	236	70.01	69.40	-234	2,827	-8.28%	大賣/鉅額交易
2022/07/29	9	70.19	7	70.21	70.30	2	2,802	0.07%
2022/07/28	75	71.00	15	70.96	71.00	60	2,767	2.17%
2022/07/27	216	70.99	4	71.13	71.50	212	2,773	7.64%	大買/鉅額交易
2022/07/26	222	69.87	8	70.61	69.90	214	2,721	7.86%	大買/鉅額交易
2022/07/25	91	70.96	51	70.89	71.10	40	2,612	1.53%
2022/07/22	5	69.16	107	67.87	68.90	-102	2,404	-4.24%	大賣/鉅額交易
2022/07/21	32	67.77	0	0.00	67.30	32	2,284	1.40%
2022/07/20	87	67.30	15	67.20	67.20	72	2,274	3.17%
2022/07/19	4	68.00	0	0.00	68.00	4	2,266	0.18%
2022/07/18	12	66.75	11	67.35	67.30	1	2,283	0.04%
2022/07/13	2	65.40	1	65.80	65.40	1	2,550	0.04%
2022/07/12	2	63.50	4	63.75	63.60	-2	2,518	-0.08%
2022/07/11	1	64.40	0	0.00	64.40	1	2,492	0.04%
2022/07/08	8	62.88	12	62.74	62.70	-4	2,457	-0.16%
2022/07/07	0	0.00	6	61.02	61.30	-6	2,429	-0.25%
2022/07/06	6	60.30	4	59.53	59.00	2	2,411	0.08%
2022/07/05	4	59.60	6	60.10	60.30	-2	2,410	-0.08%
2022/07/04	2	59.95	68	58.77	58.70	-66	2,403	-2.75%
2022/07/01	2	63.60	21	62.91	59.90	-19	2,382	-0.80%
2022/06/30	3.1	65.83	3	65.70	64.90	0.1	2,337	0.00%
2022/06/29	16	67.60	8	66.68	67.90	8	2,294	0.35%
2022/06/28	81	65.80	4	67.05	67.30	77	2,241	3.44%
2022/06/27	8	66.71	8	66.84	66.80	0	2,210	0.00%
2022/06/24	1	65.70	1	64.00	65.50	0	2,147	0.00%
2022/06/23	0	0.00	3	62.23	62.30	-3	2,099	-0.14%
2022/06/22	5	61.82	4	62.85	61.50	1	2,091	0.05%
2022/06/21	3	61.93	2	63.40	63.40	1	2,093	0.05%
2022/06/20	10	64.15	8	61.68	60.70	2	2,084	0.10%
2022/06/17	6	64.75	8	63.86	63.90	-2	2,061	-0.10%
2022/06/16	7	66.01	0	0.00	64.30	7	2,047	0.34%
2022/06/13	0	0.00	12	65.75	65.60	-12	1,995	-0.60%
2022/06/10	1	67.10	0	0.00	66.70	1	1,974	0.05%
2022/06/09	3	66.47	6	66.25	66.40	-3	1,944	-0.15%
2022/06/08	6	66.65	27	67.62	65.60	-21	1,922	-1.09%
2022/06/07	3	65.77	27	65.79	66.10	-24	1,879	-1.28%
2022/06/02	2	65.95	19	66.11	66.10	-17	1,854	-0.92%
2022/06/01	19	66.89	24	66.93	66.00	-5	1,832	-0.27%
2022/05/31	78	66.64	28	66.35	67.00	50	1,741	2.87%
2022/05/30	14	64.78	13	64.02	64.80	1	1,587	0.06%
2022/05/27	22	64.54	22	65.80	64.40	0	1,533	0.00%
2022/05/26	34	63.14	6	62.85	62.90	28	1,410	1.99%
2022/05/25	14	62.28	16	62.28	62.20	-2	1,310	-0.15%
2022/05/23	3	61.10	4	61.28	60.70	-1	1,249	-0.08%
2022/05/19	0	0.00	1	59.10	59.10	-1	1,202	-0.08%
2022/05/18	1	59.00	2	59.00	58.60	-1	1,197	-0.08%
2022/05/17	0	0.00	3	58.13	58.40	-3	1,200	-0.25%
2022/05/16	0	0.00	1	58.90	57.30	-1	1,199	-0.08%
2022/05/13	1	57.90	1	58.30	58.40	0	1,189	0.00%
2022/05/12	0	0.00	5	58.30	57.10	-5	1,177	-0.42%
2022/05/11	0	0.00	12	57.88	57.90	-12	1,161	-1.03%
2022/05/10	0	0.00	4	58.00	58.40	-4	1,160	-0.34%
2022/05/09	0	0.00	2	58.90	58.00	-2	1,156	-0.17%
2022/05/06	3	60.83	2	59.75	61.10	1	1,145	0.09%
2022/05/05	1	61.70	2	61.50	60.80	-1	1,137	-0.09%
2022/05/04	9	61.49	5	61.48	61.50	4	1,119	0.36%
2022/05/03	0	0.00	1	58.00	58.10	-1	1,073	-0.09%
2022/04/28	1	57.80	1	57.10	57.10	0	1,079	0.00%
2022/04/27	2	56.80	5.1	57.30	57.40	-3.1	1,074	-0.29%
2022/04/26	1	60.40	7	60.21	59.80	-6	1,056	-0.57%
2022/04/25	1.5	60.27	9	60.72	60.10	-7.5	1,049	-0.71%
2022/04/22	7	64.41	7	64.54	63.60	0	1,020	0.00%
2022/04/21	105	66.90	175	67.46	64.20	-70	976	-7.17%	大買/大賣/
2022/04/20	242	64.21	205	65.20	66.40	37	780	4.74%	大買/大賣/
2022/04/19	80	60.75	1	61.40	61.40	79	619	12.75%
2022/04/18	0.1	58.50	0	0.00	58.80	0.1	611	0.02%
2022/04/15	0	0.00	4.2	58.80	58.60	-4.2	628	-0.66%
2022/04/14	4.2	60.34	1	60.10	59.80	3.2	659	0.48%
2022/04/13	0	0.00	2	59.10	59.30	-2	690	-0.29%
2022/04/12	2	57.65	0	57.70	58.50	2	828	0.24%
2022/04/11	1	58.10	2	59.10	57.50	-1	836	-0.12%
2022/04/08	0	0.00	1	61.10	60.90	-1	829	-0.12%
2022/04/07	1	59.80	0	0.00	58.70	1	828	0.12%
2022/04/06	0	0.00	2	60.20	60.40	-2	832	-0.24%
2022/03/31	2	60.00	1	60.80	60.00	1	911	0.11%
2022/03/30	5	60.34	8	60.14	60.70	-3	987	-0.30%
2022/03/29	0	0.00	1	59.00	58.70	-1	975	-0.10%
2022/03/28	3	58.90	0	0.00	58.90	3	984	0.30%
2022/03/25	1	59.00	2	59.05	58.40	-1	983	-0.10%
2022/03/24	1	59.60	3	59.27	59.20	-2	982	-0.20%
2022/03/23	0.5	58.40	1	58.50	58.80	-0.5	994	-0.05%
2022/03/22	1	57.70	0	0.00	58.00	1	1,002	0.10%
2022/03/21	3	58.17	0	0.00	58.10	3	1,011	0.30%
2022/03/18	1	57.50	1	57.70	57.90	0	1,023	0.00%
2022/03/17	1	56.80	1	57.00	57.70	0	1,036	0.00%
2022/03/15	0	0.00	3	55.60	55.60	-3	1,058	-0.28%
2022/03/11	0	0.00	2	57.20	56.80	-2	1,088	-0.18%
2022/03/10	1	57.60	1	57.50	57.70	0	1,106	0.00%
2022/03/09	1	56.00	0	0.00	56.00	1	1,111	0.09%
2022/03/08	2	56.40	0	0.00	55.70	2	1,160	0.17%
2022/03/07	1	57.50	0	0.00	57.30	1	1,174	0.09%
2022/02/25	2	59.00	0	0.00	59.10	2	1,334	0.15%
2022/02/24	2	59.80	0	0.00	58.80	2	1,379	0.15%
2022/02/23	0.2	60.60	0	0.00	60.90	0.2	1,439	0.01%
2022/02/14	0	0.00	4	61.03	61.30	-4	2,751	-0.15%
2022/02/11	0	0.00	10	62.20	62.10	-10	2,774	-0.36%
2022/02/09	10	63.10	0	0.00	62.80	10	2,825	0.35%
2022/01/26	2	59.70	20	60.10	59.50	-18	2,915	-0.62%
2022/01/24	1	61.20	6	60.05	61.20	-5	3,302	-0.15%
2022/01/21	0	0.00	1	61.20	60.80	-1	3,352	-0.03%
2022/01/20	0	0.00	2	62.20	61.80	-2	3,389	-0.06%
2022/01/19	0	0.00	3	62.00	61.60	-3	3,415	-0.09%
2022/01/18	1	63.00	1	62.60	62.10	0	3,512	0.00%
2022/01/14	0	0.00	9	60.90	61.00	-9	3,712	-0.24%
2022/01/13	1.5	62.53	6	62.50	62.50	-4.5	3,743	-0.12%
2022/01/12	2	63.00	2	62.40	62.00	0	3,782	0.00%
2022/01/11	0.3	64.10	3	63.80	63.80	-2.7	3,831	-0.07%
2022/01/10	0	0.00	5	64.64	64.60	-5	4,010	-0.12%
2022/01/07	0	65.10	1	65.50	65.50	-1	4,232	-0.02%
2022/01/06	3	67.63	24	67.60	67.10	-21	4,277	-0.49%
2022/01/05	82	69.05	60	69.22	68.50	22	4,366	0.50%
2022/01/04	1	67.50	3	67.03	66.80	-2	4,389	-0.05%
2022/01/03	1	67.20	2	66.90	66.80	-1	4,670	-0.02%
2021/12/30	0	0.00	3	66.67	66.70	-3	4,745	-0.06%
2021/12/29	1	67.60	3	67.17	67.20	-2	4,945	-0.04%
2021/12/28	6	68.20	23	67.87	67.50	-17	5,002	-0.34%
2021/12/27	18	69.01	15	68.63	68.40	3	5,071	0.06%
2021/12/24	36	67.98	10	67.87	68.20	26	5,251	0.50%
2021/12/23	0	0.00	1	65.30	65.40	-1	5,201	-0.02%
2021/12/22	1	65.60	3	65.03	65.10	-2	5,221	-0.04%
2021/12/21	2	64.30	0	0.00	64.40	2	5,253	0.04%
2021/12/20	1	63.80	0	0.00	64.10	1	5,401	0.02%
2021/12/16	2	65.30	0	0.00	65.00	2	5,455	0.04%
2021/12/15	2	65.05	0	0.00	65.10	2	5,470	0.04%
2021/12/14	1	65.50	0	0.00	65.10	1	5,514	0.02%
2021/12/13	5	66.60	1	66.10	66.60	4	5,739	0.07%
2021/12/10	4	67.03	0	0.00	66.80	4	5,878	0.07%
2021/12/09	2	66.75	2	66.80	66.80	0	5,875	0.00%
2021/12/08	3	67.93	6	68.32	67.80	-3	5,855	-0.05%
2021/12/07	1	68.60	3	68.30	67.90	-2	5,843	-0.03%
2021/12/06	3	68.20	1	67.80	68.40	2	5,833	0.03%
2021/12/03	0	0.00	1	68.30	68.00	-1	5,828	-0.02%
2021/12/02	8	68.14	0	0.00	67.60	8	5,826	0.14%
2021/12/01	5	67.92	3	69.13	69.10	2	5,784	0.03%
2021/11/30	3	68.43	3	69.43	68.70	0	5,768	0.00%
2021/11/29	4	67.00	7	67.54	67.70	-3	5,741	-0.05%
2021/11/26	4	68.13	1	67.20	67.20	3	5,718	0.05%
2021/11/25	1	69.00	4	69.63	69.00	-3	5,688	-0.05%
2021/11/24	3	69.57	5.8	69.53	70.40	-2.8	5,667	-0.05%
2021/11/23	52	69.84	8	69.33	68.80	44	5,650	0.78%
2021/11/22	4	71.33	4	71.50	70.80	0	5,624	0.00%
2021/11/19	13.5	72.32	11	72.33	71.70	2.5	5,571	0.04%
2021/11/18	37	74.12	45.4	74.02	73.50	-8.4	5,480	-0.15%
2021/11/17	30	73.35	31.1	73.74	73.90	-1.1	5,231	-0.02%
2021/11/16	17.1	70.75	30.2	70.64	70.00	-13.1	4,911	-0.27%
2021/11/15	159	70.66	157	70.55	70.00	2	4,757	0.04%	大買/大賣/
2021/11/12	36	65.79	23	66.63	67.00	13	4,439	0.29%
2021/11/11	5	64.92	2	65.30	64.50	3	4,398	0.07%
2021/11/10	12	65.54	12	64.96	64.60	0	4,415	0.00%
2021/11/09	1	64.50	2	65.50	65.20	-1	4,405	-0.02%
2021/11/08	3	64.97	2	64.90	64.60	1	4,389	0.02%
2021/11/05	2.1	66.09	2	65.75	66.00	0.1	4,390	0.00%
2021/11/04	1	67.10	2	67.75	67.20	-1	4,368	-0.02%
2021/11/03	1	67.30	1	67.90	67.30	0	4,372	0.00%
2021/11/02	28	70.21	44	70.38	67.40	-16	4,399	-0.36%
2021/11/01	35	69.78	37	69.31	70.60	-2	4,228	-0.05%
2021/10/29	13	67.33	3	67.27	66.70	10	4,131	0.24%
2021/10/28	3	66.47	27.1	67.23	66.20	-24.1	4,087	-0.59%
2021/10/27	10	66.08	12	66.09	66.50	-2	4,053	-0.05%
2021/10/26	15	68.03	18	67.47	66.50	-3	4,041	-0.07%
2021/10/25	32	67.92	55	67.44	68.70	-23	3,966	-0.58%
2021/10/22	36	65.60	12	65.25	65.30	24	3,865	0.62%
2021/10/21	11	64.76	36	65.04	64.40	-25	4,042	-0.62%
2021/10/20	6	64.63	26	64.59	64.10	-20	4,361	-0.46%
2021/10/19	20	64.51	15.2	64.55	64.60	4.8	4,334	0.11%
2021/10/18	38	66.09	53.6	67.02	64.50	-15.6	4,283	-0.37%
2021/10/15	47	68.26	72	68.50	69.50	-25	4,124	-0.61%
2021/10/14	15	65.63	14	66.46	66.50	1	3,921	0.03%
2021/10/13	92	66.22	42	65.81	65.50	50	3,863	1.29%
2021/10/12	23	67.09	20	67.61	66.50	3	3,764	0.08%
2021/10/08	76	66.52	40.1	67.59	67.60	35.9	3,650	0.98%
2021/10/07	23	64.25	14	63.84	63.70	9	3,402	0.26%
2021/10/06	26	64.30	31.1	63.93	63.30	-5.1	3,462	-0.15%
2021/10/05	9.1	61.13	10	60.99	62.50	-0.9	3,383	-0.03%
2021/10/04	28	62.40	15	62.34	61.50	13	3,345	0.39%
2021/10/01	71.5	62.99	70	62.73	61.90	1.5	3,282	0.05%
2021/09/30	13	60.51	13	61.34	61.40	0	3,075	0.00%
2021/09/29	13	60.14	0	0.00	60.10	13	3,090	0.42%
2021/09/28	3	61.13	7	60.79	61.10	-4	3,168	-0.13%
2021/09/27	129.4	62.37	115	61.95	62.00	14.4	3,172	0.45%	大買/大賣/
2021/09/24	13	59.82	9	60.17	59.50	4	3,086	0.13%
2021/09/23	0	0.00	3	56.83	57.00	-3	3,085	-0.10%
2021/09/22	2	56.55	4	56.50	56.40	-2	3,135	-0.06%
2021/09/17	8	58.68	8	58.78	58.90	0	3,209	0.00%
2021/09/16	35	59.91	21	59.75	58.50	14	3,315	0.42%
2021/09/15	16	59.70	1	60.00	60.10	15	3,365	0.45%
2021/09/14	0	0.00	1	54.70	54.70	-1	3,532	-0.03%
2021/09/07	1	56.50	1	56.90	56.30	0	4,844	0.00%
2021/09/06	0	0.00	9	56.78	56.60	-9	4,847	-0.19%
2021/09/03	0	0.00	1	58.30	58.60	-1	4,859	-0.02%
2021/09/02	8	59.04	9	58.94	58.20	-1	4,863	-0.02%
2021/09/01	1	59.00	1	58.50	59.40	0	4,861	0.00%
2021/08/31	3	58.23	3	58.10	58.20	0	4,848	0.00%
2021/08/30	1	57.80	1	57.70	58.20	0	4,851	0.00%
2021/08/27	6	58.02	4	58.43	57.50	2	4,851	0.04%
2021/08/26	2	58.80	16	58.77	58.90	-14	4,845	-0.29%
2021/08/25	20	57.94	6	57.90	57.90	14	4,844	0.29%
2021/08/24	0	0.00	5	58.94	58.60	-5	4,874	-0.10%
2021/08/23	3	58.47	4	58.00	58.80	-1	4,883	-0.02%
2021/08/20	9	56.49	0.1	57.00	55.90	9	4,892	0.18%
2021/08/19	1	58.30	1	57.30	57.00	0	4,898	0.00%
2021/08/18	3	57.57	9	57.77	59.80	-6	4,919	-0.12%
2021/08/17	0	0.00	5.1	57.74	57.40	-5.1	4,972	-0.10%
2021/08/16	3	60.43	3	60.83	60.20	0	4,981	0.00%
2021/08/13	5	65.12	1	64.60	63.70	4	4,978	0.08%
2021/08/12	1	65.70	0	0.00	65.90	1	4,979	0.02%
2021/08/11	7	66.36	6	65.95	65.40	1	4,998	0.02%
2021/08/10	3	67.17	5	66.52	66.50	-2	5,034	-0.04%
2021/08/09	5	68.78	24	68.68	67.30	-19	5,082	-0.37%
2021/08/06	31	69.92	17	69.50	69.10	14	5,092	0.27%
2021/08/05	11	69.66	13	70.08	69.30	-2	5,084	-0.04%
2021/08/04	21	69.90	16	70.03	69.50	5	5,132	0.10%
2021/08/03	1	67.50	1	67.20	67.10	0	5,099	0.00%
2021/08/02	0	0.00	1	67.10	67.20	-1	5,147	-0.02%
2021/07/30	1	67.80	1	66.50	66.50	0	5,233	0.00%
2021/07/29	5	67.34	4	66.50	67.20	1	5,266	0.02%
2021/07/28	10	66.67	5	66.40	66.50	5	5,294	0.09%
2021/07/27	13	70.16	23.3	71.96	69.40	-10.3	5,300	-0.19%
2021/07/26	44.3	72.73	21	71.91	73.70	23.3	5,144	0.45%
2021/07/23	4	67.30	3	67.07	67.00	1	4,812	0.02%
2021/07/22	3	66.60	5	66.56	66.30	-2	4,830	-0.04%
2021/07/21	8	65.61	6	64.88	64.80	2	4,873	0.04%
2021/07/20	8	66.50	4	66.33	66.10	4	4,877	0.08%
2021/07/19	1	68.40	0	0.00	68.10	1	4,904	0.02%
2021/07/16	2	69.40	3	69.27	68.90	-1	4,973	-0.02%
2021/07/15	4	69.50	7	69.74	69.30	-3	4,995	-0.06%
2021/07/14	5.1	68.24	3	67.80	67.70	2.1	4,990	0.04%
2021/07/13	25	72.10	17	71.23	69.20	8	4,981	0.16%
2021/07/12	10	71.05	7	71.27	71.50	3	4,888	0.06%
2021/07/09	0	0.00	4	68.35	68.00	-4	4,792	-0.08%
2021/07/08	4	69.83	6	69.42	69.10	-2	4,863	-0.04%
2021/07/07	2.1	68.77	3	68.77	68.30	-1	4,908	-0.02%
2021/07/06	5	69.42	2	68.80	68.60	3	4,980	0.06%
2021/07/05	6	69.33	10	69.33	70.60	-4	5,019	-0.08%
2021/07/02	4	68.00	3	67.83	68.00	1	5,006	0.02%
2021/07/01	7	68.50	13	68.15	66.80	-6	5,158	-0.12%
2021/06/30	7	70.51	30	69.96	69.40	-23	5,188	-0.44%
2021/06/29	15	70.98	16	69.63	68.90	-1	5,249	-0.02%
2021/06/28	24	70.24	66	69.81	70.90	-42	5,369	-0.78%
2021/06/25	15	72.29	132	72.04	70.30	-117	5,821	-2.01%	大賣/鉅額交易
2021/06/24	81	73.75	65	74.71	73.00	16	5,859	0.27%
2021/06/23	113	73.37	35.1	73.71	74.00	78	5,857	1.33%	大買/
2021/06/22	47.1	71.35	44	70.37	71.00	3.1	6,075	0.05%
2021/06/21	59.1	72.49	18.2	72.34	71.10	41	6,435	0.64%
2021/06/18	16	65.33	38	65.91	68.40	-22	7,143	-0.31%
2021/06/17	12	61.63	2	62.20	62.20	10	7,073	0.14%
2021/06/16	25	61.80	16	62.86	62.70	9	7,087	0.13%
2021/06/15	2	60.40	0	0.00	60.80	2	7,296	0.03%
2021/06/11	2	60.60	1	61.10	60.40	1	8,110	0.01%
2021/06/10	0	0.00	2	60.10	59.70	-2	8,179	-0.02%
2021/06/09	0	0.00	2	59.85	59.40	-2	8,272	-0.02%
2021/06/08	1	60.60	0	0.00	59.90	1	8,390	0.01%
2021/06/07	3	59.17	1	58.30	59.00	2	8,467	0.02%
2021/06/04	3	59.93	0	0.00	59.80	3	8,583	0.03%
2021/06/03	0	0.00	1	60.60	60.80	-1	8,839	-0.01%
2021/06/02	3	60.53	2	60.75	59.90	1	9,644	0.01%
2021/06/01	5	61.78	2	61.50	61.50	3	10,111	0.03%
2021/05/31	10	61.34	9	61.48	61.20	1	10,848	0.01%
2021/05/28	1	59.70	8	60.31	60.40	-7	10,980	-0.06%
2021/05/27	3	59.23	1	60.20	59.00	2	11,030	0.02%
2021/05/26	4	59.85	2	59.80	59.40	2	11,075	0.02%
2021/05/25	7	61.86	3	60.77	60.80	4	11,353	0.04%
2021/05/24	1	57.70	2	58.15	59.70	-1	11,403	-0.01%
2021/05/21	0	0.00	6	57.60	58.20	-6	11,482	-0.05%
2021/05/20	2.1	56.12	4	56.23	55.80	-2	11,667	-0.02%
2021/05/19	2.1	55.42	12	55.45	56.30	-9.9	11,792	-0.08%
2021/05/18	24	55.82	7	55.33	56.50	17	11,845	0.14%
2021/05/17	2	50.70	2	51.30	52.40	0	11,907	0.00%
2021/05/14	6	56.88	10	55.61	54.70	-4	11,909	-0.03%
2021/05/13	24	55.53	31	56.19	56.60	-7	11,958	-0.06%
2021/05/12	18	58.07	35	55.14	55.10	-17	12,073	-0.14%
2021/05/11	10	59.83	9	59.88	58.40	1	12,131	0.01%
2021/05/10	11	63.40	5	63.92	62.60	6	12,227	0.05%
2021/05/07	97	63.83	22	64.51	66.20	75	12,476	0.60%
2021/05/06	6	60.37	7	61.20	60.70	-1	13,114	-0.01%
2021/05/05	14	61.41	13	60.43	59.50	1	13,544	0.01%
2021/05/04	31	60.97	64	59.84	60.10	-33	13,604	-0.24%
2021/05/03	4	63.13	2	64.05	62.60	2	13,622	0.01%
2021/04/29	1	67.00	5	66.78	66.50	-4	13,715	-0.03%
2021/04/28	4	67.83	4	68.02	67.50	0	13,853	0.00%
2021/04/27	10	69.79	9	69.42	69.10	1	14,034	0.01%
2021/04/26	8	68.18	5	68.44	68.10	3	14,185	0.02%
2021/04/23	9	67.72	5	67.34	68.20	4	14,329	0.03%
2021/04/22	13	68.95	7	70.07	67.10	6	14,830	0.04%
2021/04/21	3	71.97	3	71.70	71.20	0	15,180	0.00%
2021/04/20	2	71.80	36.7	72.77	72.80	-34.7	15,347	-0.23%
2021/04/19	4	71.70	5	71.78	71.40	-1	15,498	-0.01%
2021/04/16	17	73.03	5	73.38	72.60	12	15,749	0.08%
2021/04/15	10	72.55	11.1	73.24	73.30	-1.1	16,003	-0.01%
2021/04/14	5.2	71.90	16	72.18	71.70	-10.8	16,283	-0.07%
2021/04/13	4.2	74.79	8.3	75.38	73.10	-4.1	16,680	-0.02%
2021/04/12	5	76.12	16.5	75.74	75.00	-11.5	17,372	-0.07%
2021/04/09	13	76.22	43	75.80	75.70	-30	17,830	-0.17%
2021/04/08	7.2	77.70	95	77.52	77.00	-87.8	18,292	-0.48%
2021/04/07	108.1	78.24	25	78.42	77.50	83.1	18,380	0.45%	大買/
2021/04/06	16	76.61	13.8	76.55	76.40	2.2	18,463	0.01%
2021/04/01	11.5	76.63	7	76.84	76.30	4.5	18,834	0.02%
2021/03/31	29	77.92	12.5	78.07	77.00	16.5	19,262	0.09%
2021/03/30	86.5	80.57	64	80.69	79.50	22.5	19,557	0.12%
2021/03/29	27.1	77.70	16	77.61	78.30	11.1	19,587	0.06%
2021/03/26	36	77.25	33	77.42	76.50	3	19,490	0.02%
2021/03/25	81	78.21	95	78.21	78.00	-14	19,251	-0.07%
2021/03/24	195.8	77.91	177.1	78.11	77.00	18.7	18,734	0.10%	大買/大賣/
2021/03/23	166.1	78.12	328	77.77	78.00	-161.9	18,165	-0.89%	大買/大賣/鉅額交易
2021/03/22	175	73.33	37	71.65	74.00	138	16,948	0.81%	大買/鉅額交易
2021/03/19	8	71.08	11.5	71.40	70.70	-3.5	16,741	-0.02%
2021/03/18	58	71.63	79	71.38	71.30	-21	16,655	-0.13%
2021/03/17	187	71.64	144.1	71.75	71.10	42.9	16,366	0.26%	大買/大賣/
2021/03/16	12	68.37	24	68.44	67.90	-12	15,590	-0.08%
2021/03/15	12	66.96	9	66.92	68.00	3	15,543	0.02%
2021/03/12	20	67.92	13	68.31	67.70	7	15,497	0.05%
2021/03/11	21	67.36	13	67.52	67.50	8	15,453	0.05%
2021/03/10	20.1	67.62	21	67.62	66.10	-0.9	15,405	-0.01%
2021/03/09	36	68.05	31	68.76	67.30	5	15,345	0.03%
2021/03/08	224.1	71.33	208	71.81	70.20	16.1	15,146	0.11%	大買/大賣/
2021/03/05	74	69.51	110.4	69.61	70.70	-36.4	14,411	-0.25%	大賣/
2021/03/04	109	69.59	115	69.75	68.00	-6	13,956	-0.04%	大買/大賣/
2021/03/03	339	66.82	43.5	66.10	67.50	295.5	13,225	2.23%	大買/鉅額交易
2021/03/02	5	65.22	23	64.73	63.10	-18	13,138	-0.14%
2021/02/26	20	66.02	7	66.54	65.60	13	13,169	0.10%
2021/02/25	78.4	69.05	55	68.67	67.10	23.4	13,171	0.18%
2021/02/24	18	67.33	16	67.82	66.00	2	12,911	0.02%
2021/02/23	9.1	67.70	18	67.73	67.10	-8.9	12,854	-0.07%
2021/02/22	53	67.75	207	68.11	67.50	-154	12,801	-1.20%	大賣/鉅額交易
2021/02/19	14	65.60	13	65.75	66.20	1	12,652	0.01%
2021/02/18	24	63.50	25	63.76	63.90	-1	12,594	-0.01%
2021/02/17	8	61.88	13	61.98	63.10	-5	12,630	-0.04%
2021/02/05	3	62.97	9	63.18	62.90	-6	12,609	-0.05%
2021/02/04	18	63.74	16	63.84	63.50	2	12,598	0.02%
2021/02/03	27	64.58	19	64.74	64.20	8	12,648	0.06%
2021/02/02	50	64.14	18.1	64.17	65.40	31.9	12,485	0.26%
2021/02/01	112	62.90	26	62.23	61.90	86	12,328	0.70%	大買/
2021/01/29	16	65.61	149	66.16	63.90	-133	12,183	-1.09%	大賣/鉅額交易
2021/01/28	226	68.95	240.7	70.34	68.50	-14.7	11,869	-0.12%	大買/大賣/
2021/01/27	140.8	67.32	142	67.48	70.10	-1.2	11,135	-0.01%	大買/大賣/
2021/01/26	10	64.81	62	64.61	63.80	-52	10,650	-0.49%
2021/01/25	14	64.54	23	64.61	64.40	-9	10,538	-0.09%
2021/01/22	11	65.63	20	66.20	66.60	-9	10,441	-0.09%
2021/01/21	67.1	66.34	23	66.17	64.60	44.1	10,297	0.43%
2021/01/20	21	67.08	44	67.78	65.20	-23	10,127	-0.23%
2021/01/19	32	69.33	53	68.57	67.70	-21	9,915	-0.21%
2021/01/18	16	67.83	31	67.60	67.60	-15	9,698	-0.15%
2021/01/15	108	70.22	70.6	69.57	68.10	37.4	9,516	0.39%	大買/
2021/01/14	88.6	69.49	90	69.24	71.60	-1.4	8,951	-0.02%
2021/01/13	52	66.31	18	66.10	65.10	34	8,516	0.40%
2021/01/12	52	68.44	29.2	68.03	67.00	22.8	8,306	0.27%
2021/01/11	131	70.66	48	70.79	70.80	83	8,128	1.02%	大買/
2021/01/08	50	69.10	38	68.69	67.50	12	7,910	0.15%
2021/01/07	42	71.26	45	70.82	70.00	-3	7,645	-0.04%
2021/01/06	100	70.50	104	71.56	69.60	-4	7,349	-0.05%	大賣/
2021/01/05	173.1	72.92	205.1	72.82	69.60	-32	6,856	-0.47%	大買/大賣/
2021/01/04	45	67.44	74.4	67.37	69.60	-29.4	6,110	-0.48%
2020/12/31	124.4	61.13	74	61.49	63.30	50.4	5,590	0.90%	大買/
2020/12/30	26	58.34	18	58.63	57.60	8	5,045	0.16%
2020/12/29	62.1	58.43	61	60.32	57.80	1.1	4,865	0.02%
2020/12/28	69.3	60.20	90	60.32	60.50	-20.7	4,583	-0.45%
2020/12/25	220	57.67	133	57.95	59.00	87	4,113	2.11%	大買/大賣/
2020/12/24	67.1	54.57	61	54.43	54.00	6.1	3,553	0.17%
2020/12/23	81	49.45	75	49.77	51.30	6	3,077	0.20%
2020/12/22	5	48.15	68	49.18	49.25	-63	2,499	-2.52%
2020/12/21	15	42.95	31	43.16	44.80	-16	2,406	-0.66%
2020/12/18	1	43.50	0	0.00	43.35	1	2,356	0.04%
2020/12/17	10	44.00	4	44.25	44.50	6	2,334	0.26%
2020/12/16	0	0.00	7	43.78	43.70	-7	2,316	-0.30%
2020/12/15	10	42.95	1	42.90	42.50	9	2,299	0.39%
2020/12/14	4	44.45	4	44.40	44.40	0	2,299	0.00%
2020/12/11	1	43.50	7.1	43.80	43.40	-6.1	2,262	-0.27%
2020/12/10	8.1	44.19	40	44.15	43.85	-31.9	2,209	-1.44%
2020/12/09	0	0.00	2	45.08	44.85	-2	2,166	-0.09%
2020/12/08	5	45.13	51	44.77	44.50	-46	2,126	-2.16%
2020/12/07	6	45.12	19	44.52	45.40	-13	2,073	-0.63%
2020/12/04	1	43.55	15	43.69	43.50	-14	1,993	-0.70%
2020/12/03	22	43.63	9	43.74	43.55	13	1,962	0.66%
2020/12/02	11	43.08	6	43.24	43.70	5	1,941	0.26%
2020/12/01	7	43.18	33	42.88	43.15	-26	1,899	-1.37%
2020/11/30	29	41.84	23	41.99	41.50	6	1,846	0.32%
2020/11/27	16	41.92	2	42.15	41.85	14	1,813	0.77%
2020/11/26	24	42.15	5	41.62	42.30	19	1,766	1.08%
2020/11/25	25	40.78	44	41.05	40.95	-19	1,697	-1.12%
2020/11/24	61	40.20	7	40.35	40.30	54	1,588	3.40%
2020/11/23	8	39.76	34	39.84	39.80	-26	1,510	-1.72%
2020/11/20	38	40.14	35	39.69	40.45	3	1,457	0.21%
2020/11/19	30	39.78	20	39.66	39.40	10	1,387	0.72%
2020/11/18	32	39.14	2	39.50	39.15	30	1,325	2.26%
2020/11/17	13	38.64	35	38.43	38.75	-22	1,254	-1.75%
2020/11/16	24	38.24	6	37.70	38.85	18	1,186	1.52%
2020/11/13	41	37.18	30	37.40	37.40	11	1,077	1.02%
2020/11/12	50	36.57	37	36.64	36.30	13	971	1.34%
2020/11/11	87	36.16	59	36.52	37.00	28	917	3.05%
2020/11/06	0	0.00	2	33.73	33.65	-2	794	-0.25%
2020/11/04	1	33.65	1	33.60	33.65	0	816	0.00%
2020/10/29	1	33.80	0	0.00	33.90	1	938	0.11%
2020/10/28	0	0.00	1	34.80	34.35	-1	941	-0.11%
2020/10/27	0	0.00	12	35.20	34.45	-12	956	-1.25%
2020/10/26	1	34.95	11	35.08	34.80	-10	975	-1.03%
2020/10/21	1	34.80	0	0.00	34.75	1	1,012	0.10%
2020/10/20	0	0.00	2	34.75	34.60	-2	1,034	-0.19%
2020/10/19	1	35.30	164	35.12	35.00	-163	1,040	-15.67%	大賣/鉅額交易
2020/10/16	29	35.59	18	35.01	34.90	11	1,070	1.03%
2020/10/15	3	36.17	3	36.20	35.60	0	1,013	0.00%
2020/10/14	3	35.38	51	35.50	35.55	-48	997	-4.81%
2020/10/13	0	0.00	4	35.00	34.75	-4	978	-0.41%
2020/10/12	5	35.34	7	35.27	35.10	-2	977	-0.20%
2020/10/08	12	35.06	9	35.43	35.50	3	952	0.32%
2020/10/07	0	0.00	3	34.07	34.20	-3	923	-0.32%
2020/10/06	1	33.85	1	33.90	33.85	0	927	0.00%
2020/09/25	2	33.85	1	33.80	32.75	1	1,170	0.09%
2020/09/24	1	33.95	3	34.00	33.75	-2	1,173	-0.17%
2020/09/23	1	34.70	1	34.75	34.65	0	1,206	0.00%
2020/09/21	1	35.40	1	36.00	35.60	0	1,216	0.00%
2020/09/17	3	35.62	3	35.27	35.75	0	1,194	0.00%
2020/09/15	0	0.00	11	34.94	34.80	-11	1,154	-0.95%
2020/09/11	1	34.00	33	34.38	33.95	-32	1,142	-2.80%
2020/09/10	2	34.98	30	35.06	34.70	-28	1,136	-2.46%
2020/09/09	3	34.90	0	0.00	35.00	3	1,133	0.26%
2020/09/08	4	34.99	11	34.95	35.05	-7	1,129	-0.62%
2020/09/07	25	35.81	39	35.32	35.05	-14	1,129	-1.24%
2020/09/04	24	35.13	21	35.03	35.05	3	1,089	0.28%
2020/09/03	0	0.00	3	35.35	35.60	-3	1,071	-0.28%
2020/09/02	22	34.37	1	34.00	34.15	21	1,048	2.00%
2020/09/01	75	34.63	0	0.00	34.30	75	1,057	7.09%
2020/08/31	130	34.49	0	0.00	34.30	130	1,064	12.21%	大買/鉅額交易
2020/08/28	5	33.60	0	0.00	33.55	5	1,113	0.45%
2020/08/27	1	33.40	1	33.45	33.40	0	1,149	0.00%
2020/08/24	1	32.80	0	0.00	33.00	1	1,174	0.09%
2020/08/20	1	31.60	0	0.00	32.10	1	1,197	0.08%
2020/08/19	0	0.00	1	34.15	34.15	-1	1,186	-0.08%
2020/08/17	0	0.00	5	35.05	34.85	-5	1,187	-0.42%
2020/08/13	1	34.65	16	34.78	34.95	-15	1,196	-1.25%
2020/08/11	1	34.85	1	35.15	35.00	0	1,190	0.00%
2020/08/10	0	0.00	3	35.55	35.50	-3	1,216	-0.25%
2020/08/07	1	34.70	1	34.55	34.60	0	1,217	0.00%
2020/08/06	9	35.94	19	36.11	35.50	-10	1,216	-0.82%
2020/08/05	16	35.27	1	34.30	35.65	15	1,206	1.24%
2020/08/04	0	0.00	2	34.00	33.90	-2	1,201	-0.17%
2020/08/03	1	33.25	0	0.00	33.20	1	1,197	0.08%
2020/07/31	2	33.70	0	0.00	33.90	2	1,191	0.17%
2020/07/30	1	36.15	102	35.88	36.00	-101	1,176	-8.58%	大賣/鉅額交易
2020/07/29	0.3	36.00	0	0.00	36.00	0.3	1,155	0.03%
2020/07/28	5	34.65	85	34.75	34.70	-80	1,139	-7.02%
2020/07/27	1	35.00	0	0.00	35.05	1	1,134	0.09%
2020/07/24	0	0.00	33	36.30	36.05	-33	1,130	-2.92%
2020/07/23	3	36.57	0	0.00	36.25	3	1,110	0.27%
2020/07/22	15	36.90	7	37.09	36.70	8	1,101	0.73%
2020/07/21	3	35.70	4	35.70	35.85	-1	1,056	-0.09%
2020/07/20	6	35.74	10	36.27	35.50	-4	1,047	-0.38%
2020/07/17	0	0.00	1	34.70	34.50	-1	1,027	-0.10%
2020/07/16	1	34.55	15	34.77	34.55	-14	1,031	-1.36%
2020/07/15	0	0.00	2	34.85	34.50	-2	1,028	-0.19%
2020/07/14	0	0.00	13	35.33	34.80	-13	1,029	-1.26%
2020/07/13	0.5	35.20	7	35.22	35.20	-6.5	1,026	-0.63%
2020/07/10	0	0.00	4	35.24	35.00	-4	1,026	-0.39%
2020/07/09	5	36.43	30	36.34	36.55	-25	1,011	-2.47%
2020/07/08	26.2	36.73	5	36.76	37.05	21.2	973	2.18%
2020/07/07	16	35.07	6	34.34	35.40	10	858	1.16%
2020/07/06	6	33.93	1	33.95	33.90	5	805	0.62%
2020/07/03	5	33.98	4	33.90	33.75	1	811	0.12%
2020/07/02	7	34.29	0	0.00	34.10	7	805	0.87%
2020/07/01	1	32.75	1	32.90	33.65	0	760	0.00%
2020/06/29	0.5	32.05	0	0.00	32.00	0.5	744	0.07%
2020/06/24	2.3	32.66	0	0.00	32.65	2.3	742	0.31%
2020/06/22	4	32.40	0	0.00	32.70	4	751	0.53%
2020/06/18	5	32.09	0	0.00	32.30	5	756	0.66%
2020/06/17	2	32.15	1	32.20	32.15	1	760	0.13%
2020/06/15	0	0.00	10	31.50	31.50	-10	785	-1.27%
2020/06/11	4	32.65	0	0.00	32.20	4	799	0.50%
2020/06/10	11	32.95	0	0.00	33.00	11	801	1.37%
2020/06/08	2	32.95	1	32.95	32.85	1	821	0.12%
2020/06/05	3	33.45	0	0.00	33.65	3	810	0.37%
2020/06/04	12	34.01	14	33.98	33.90	-2	805	-0.25%
2020/06/03	1	32.55	3	32.65	33.15	-2	753	-0.27%
2020/06/02	1	32.00	2	32.23	31.85	-1	716	-0.14%
2020/05/29	2	31.00	0	0.00	31.00	2	690	0.29%
2020/05/28	14	31.44	2	31.15	31.10	12	684	1.75%
2020/05/27	5	31.75	5	31.70	31.70	0	675	0.00%
2020/05/25	8	30.34	1	30.45	30.50	7	658	1.06%
2020/05/22	10	30.60	0	0.00	30.55	10	655	1.53%
2020/05/21	10	30.88	0	0.00	31.05	10	649	1.54%
2020/05/19	38	30.31	0	0.00	30.35	38	636	5.97%
2020/05/18	5	30.16	0	0.00	30.10	5	635	0.79%
2020/05/15	1	30.85	10	31.50	30.40	-9	630	-1.43%
2020/05/14	10	31.10	0	0.00	31.00	10	605	1.65%
2020/05/13	1	30.90	0	0.00	30.90	1	586	0.17%
2020/05/12	25	32.09	6	31.17	31.35	19	581	3.27%
2020/05/11	0	0.00	10	31.27	31.65	-10	524	-1.91%
2020/05/07	0	0.00	1	29.60	29.45	-1	495	-0.20%
2020/05/05	7	29.17	1	29.20	29.20	6	507	1.18%
2020/04/29	10	29.30	7	29.40	29.45	3	515	0.58%
2020/04/28	1	29.10	4	29.03	29.15	-3	514	-0.58%
2020/04/27	11	28.38	0	0.00	28.35	11	534	2.06%
2020/04/24	2	28.25	5	28.30	28.15	-3	561	-0.53%
2020/04/21	5	27.80	0	0.00	27.30	5	620	0.81%
2020/04/20	11	28.80	0	0.00	28.85	11	624	1.76%
2020/04/17	13	28.94	0	0.00	28.80	13	628	2.07%
2020/04/10	0	0.00	2	27.48	27.95	-2	650	-0.31%
2020/04/08	9	27.54	1	27.40	27.90	8	666	1.20%
2020/04/07	1	27.50	0	0.00	27.50	1	653	0.15%
2020/04/06	1	26.50	0	0.00	26.55	1	649	0.15%
2020/04/01	0	0.00	5	26.00	26.00	-5	650	-0.77%
2020/03/31	1	25.90	0	0.00	26.00	1	650	0.15%
2020/03/25	1	26.10	0	0.00	25.85	1	657	0.15%
2020/03/24	0	0.00	1	24.55	25.20	-1	667	-0.15%
2020/03/18	0	0.00	1	25.20	25.15	-1	744	-0.13%
2020/03/13	0	0.00	4	26.33	27.20	-4	715	-0.56%
2020/03/12	1	28.70	0	0.00	28.95	1	691	0.14%
2020/03/06	0.1	32.80	0	0.00	32.95	0.1	665	0.02%
2020/02/27	0	0.00	1	33.05	33.15	-1	681	-0.15%
2020/02/24	0.1	33.90	0	0.00	34.00	0.1	676	0.01%
2020/02/21	0	0.00	70	34.48	34.40	-70	681	-10.27%
2020/02/20	1	34.90	0	0.00	34.90	1	688	0.15%
2020/02/19	65	34.87	0	0.00	34.75	65	697	9.32%
2020/02/13	0.1	34.15	0	0.00	34.15	0.1	770	0.01%
2020/02/05	1	33.40	0	0.00	33.20	1	772	0.13%
2020/02/03	10	32.39	0	0.00	32.35	10	779	1.28%
2020/01/31	1	34.00	2	34.40	34.40	-1	801	-0.12%
2020/01/30	6	34.68	1	35.20	34.20	5	819	0.61%
2020/01/20	3	38.05	0	0.00	37.90	3	804	0.37%
2020/01/17	1	38.20	8	37.99	38.00	-7	794	-0.88%
2020/01/16	1	37.15	0	0.00	37.05	1	818	0.12%
2020/01/15	0	0.00	1	37.20	37.00	-1	839	-0.12%
2020/01/14	0	0.00	1	37.00	36.90	-1	837	-0.12%
2020/01/10	1	36.55	1	36.45	36.30	0	830	0.00%
2020/01/09	11	36.41	0	0.00	36.55	11	831	1.32%
2020/01/08	5	35.70	5	36.00	35.60	0	815	0.00%
2020/01/06	7	36.56	6	36.72	36.30	1	820	0.12%
2020/01/03	9	37.34	5	37.05	36.70	4	827	0.48%
2020/01/02	3	37.38	24	37.00	37.50	-21	820	-2.56%
2019/12/31	3	37.20	0	0.00	37.00	3	810	0.37%
2019/12/30	0	0.00	1	37.15	37.15	-1	816	-0.12%
2019/12/26	1	36.95	0	0.00	36.90	1	824	0.12%
2019/12/23	9	37.07	0	0.00	36.65	9	846	1.06%
2019/12/20	4	37.43	1	37.45	37.50	3	841	0.36%
2019/12/19	0	0.00	1	37.80	37.60	-1	842	-0.12%
2019/12/18	49	38.02	9	37.60	37.80	40	829	4.82%
2019/12/17	9	37.05	8	37.28	37.15	1	779	0.13%
2019/12/16	8	35.75	8	36.36	36.30	0	745	0.00%
2019/12/13	7.1	35.56	0	0.00	35.40	7.1	742	0.96%
2019/12/12	12	35.53	0	0.00	35.55	12	746	1.61%
2019/12/11	2	35.35	0	0.00	35.45	2	746	0.27%
2019/12/10	3	35.35	0	0.00	35.30	3	753	0.40%
2019/12/06	6	35.50	0	0.00	35.40	6	786	0.76%
2019/12/02	11	35.61	12	35.60	35.55	-1	865	-0.12%
2019/11/28	7	36.36	3	36.35	36.40	4	884	0.45%
2019/11/25	1	36.30	0	0.00	36.30	1	995	0.10%
2019/11/22	0	0.00	2	36.45	36.45	-2	1,039	-0.19%
2019/11/21	1	36.70	2	36.70	36.70	-1	1,069	-0.09%
2019/11/20	1	36.20	2	36.25	36.20	-1	1,128	-0.09%
2019/11/19	12	36.81	3	36.70	36.65	9	1,244	0.72%
2019/11/18	29	37.17	1	37.80	37.20	28	1,288	2.17%
2019/11/15	18	38.17	12	38.30	38.10	6	1,300	0.46%
2019/11/14	8	36.44	0	0.00	37.30	8	1,295	0.62%
2019/11/13	33	35.70	0	0.00	35.55	33	1,336	2.47%
2019/11/12	15	35.92	0	0.00	36.25	15	1,349	1.11%
2019/11/08	4	36.00	0	0.00	36.15	4	1,393	0.29%
2019/11/07	19	36.39	1	36.00	36.05	18	1,403	1.28%
2019/11/06	19	37.00	0.1	36.80	36.75	18.9	1,405	1.34%
2019/11/04	3	38.05	2	38.05	38.00	1	1,419	0.07%
2019/11/01	7	37.86	0	0.00	38.00	7	1,421	0.49%
2019/10/31	25	37.99	0	0.00	37.60	25	1,426	1.75%
2019/10/30	20	38.56	5	38.50	38.40	15	1,423	1.05%
2019/10/29	15	38.44	8	38.80	38.80	7	1,401	0.50%
2019/10/28	13	38.33	5	38.38	38.25	8	1,390	0.58%
2019/10/25	1	38.25	6	38.47	38.25	-5	1,390	-0.36%
2019/10/24	32	38.78	25	38.68	38.85	7	1,380	0.51%
2019/10/23	21	36.69	1	37.10	37.30	20	1,310	1.53%
2019/10/21	1	36.00	0	0.00	36.00	1	1,346	0.07%
2019/10/15	3	35.60	1	35.65	35.65	2	1,390	0.14%
2019/10/09	5	36.23	0	0.00	36.35	5	1,422	0.35%
2019/10/07	2	38.55	0	0.00	38.55	2	1,414	0.14%
2019/10/04	0	0.00	0	37.80	37.75	0	1,412	0.00%
2019/10/03	13	38.91	1	38.45	38.45	12	1,407	0.85%
2019/10/01	0	0.00	1	39.80	39.80	-1	1,405	-0.07%
2019/09/27	0	0.00	4	40.75	39.75	-4	1,412	-0.28%
2019/09/26	0	0.00	3	40.73	40.45	-3	1,391	-0.22%
2019/09/19	0	0.00	1	40.50	40.30	-1	1,360	-0.07%
2019/09/18	0	0.00	1	40.70	40.30	-1	1,357	-0.07%
2019/09/17	2	40.15	0	0.00	40.30	2	1,350	0.15%
2019/09/12	1	40.35	0	0.00	40.45	1	1,344	0.07%
2019/09/10	0	0.00	300	39.73	39.75	-300	1,319	-22.74%	大賣/鉅額交易
2019/09/09	0	0.00	1	39.90	39.35	-1	1,306	-0.08%
2019/09/05	4	42.55	0	0.00	42.05	4	1,248	0.32%
2019/09/04	0	0.00	0.1	41.70	41.70	-0.1	1,231	0.00%
2019/09/02	2	41.10	1	41.35	41.90	1	1,225	0.08%
2019/08/30	1	41.70	0	0.00	41.30	1	1,203	0.08%
2019/08/29	1	41.50	3	41.73	41.50	-2	1,182	-0.17%
2019/08/28	6	42.92	9	42.60	42.30	-3	1,145	-0.26%
2019/08/27	15	44.07	68	44.41	44.90	-53	1,083	-4.89%
2019/08/26	5	42.50	3	42.45	42.15	2	1,039	0.19%
2019/08/23	13	44.65	23	44.48	43.65	-10	1,010	-0.99%
2019/08/22	35	44.25	11	44.57	43.75	24	953	2.52%
2019/08/21	1	42.60	3	42.60	42.40	-2	834	-0.24%
2019/08/20	1	42.00	7	41.94	41.65	-6	782	-0.77%
2019/08/19	2	41.88	19	42.40	42.00	-17	759	-2.24%
2019/08/16	47	41.30	42	41.14	41.85	5	702	0.71%
2019/08/15	14	40.11	12	39.65	39.85	2	646	0.31%
2019/08/14	24	39.81	10	39.48	39.95	14	629	2.22%
2019/08/12	2	38.40	0	0.00	38.40	2	578	0.35%
2019/08/08	0	0.00	4	38.05	37.80	-4	569	-0.70%
2019/08/07	0	0.00	15	37.92	37.45	-15	565	-2.65%
2019/08/06	1	38.40	1	38.60	38.35	0	563	0.00%
2019/08/05	3	38.10	2	38.98	38.10	1	554	0.18%
2019/08/02	2	38.83	0	0.00	38.75	2	554	0.36%
2019/08/01	0	0.00	2	39.30	39.45	-2	553	-0.36%
2019/07/31	1	39.70	12	39.70	39.50	-11	552	-1.99%
2019/07/30	0	0.00	10	39.39	39.35	-10	544	-1.84%
2019/07/29	6	40.03	10	40.30	40.10	-4	542	-0.74%
2019/07/26	3	39.85	3	40.13	40.00	0	549	0.00%
2019/07/25	2	40.70	35	40.92	40.60	-33	570	-5.78%
2019/07/24	49	40.87	24	40.80	41.10	25	580	4.31%
2019/07/23	26	40.12	0	0.00	39.55	26	547	4.75%
2019/07/22	1	39.55	2	39.50	39.30	-1	548	-0.18%
2019/07/19	0	0.00	1	39.15	38.95	-1	591	-0.17%
2019/07/18	10	38.85	15	39.67	38.65	-5	590	-0.85%
2019/07/16	11	39.05	8	38.63	39.40	3	558	0.54%
2019/07/15	1	38.30	1	38.25	38.00	0	534	0.00%
2019/07/12	10	38.00	5	38.14	37.60	5	538	0.93%
2019/07/11	0	0.00	2	37.30	37.50	-2	552	-0.36%
2019/07/09	0	0.00	1	37.20	37.20	-1	655	-0.15%
2019/07/04	0	0.00	2	36.70	37.10	-2	657	-0.30%
2019/07/03	0	0.00	2	36.60	36.40	-2	664	-0.30%
2019/07/01	2	36.75	1	36.90	36.90	1	673	0.15%
2019/06/21	0	0.00	10	36.61	36.25	-10	749	-1.34%
2019/06/20	10	36.50	0	0.00	36.60	10	750	1.33%
2019/06/19	0	0.00	2.2	35.98	36.20	-2.2	749	-0.29%
2019/05/15	1	35.95	1	36.60	36.80	0	852	0.00%
2019/05/14	0	0.00	2	35.08	35.55	-2	846	-0.24%
2019/05/09	1	36.00	0	0.00	36.00	1	825	0.12%
2019/05/08	2	37.15	0	0.00	36.70	2	814	0.25%
2019/05/03	1	38.50	5	37.96	38.10	-4	792	-0.50%
2019/04/30	0	0.00	4	37.19	37.55	-4	740	-0.54%
2019/04/29	1	35.85	0	0.00	35.95	1	716	0.14%
2019/04/26	5	37.34	2	37.08	36.70	3	709	0.42%
2019/04/25	7	37.71	12	37.56	37.90	-5	685	-0.73%
2019/04/24	3	36.95	2	37.00	36.65	1	630	0.16%
2019/04/23	1	37.00	2	36.70	36.95	-1	622	-0.16%
2019/04/18	3	36.90	21	37.20	36.50	-18	602	-2.99%
2019/04/17	3	37.20	6	37.19	36.80	-3	587	-0.51%
2019/04/16	4	37.23	0	0.00	37.30	4	563	0.71%
2019/04/15	2	36.60	2	36.43	35.90	0	511	0.00%
2019/04/11	3	35.00	0	0.00	35.05	3	447	0.67%
2019/04/10	5	35.25	0	0.00	35.35	5	441	1.13%
2019/04/09	6	35.38	31	35.71	35.40	-25	438	-5.70%
2019/04/08	0	0.00	1	34.95	34.95	-1	422	-0.24%
2019/04/03	5	35.00	2	34.83	34.90	3	419	0.71%
2019/04/02	12	35.57	2	35.45	35.30	10	411	2.43%
2019/03/28	0	0.00	5	33.90	34.00	-5	345	-1.45%
2019/03/22	0	0.00	3	34.00	33.55	-3	360	-0.83%
2019/03/21	1	34.40	0	0.00	34.10	1	361	0.28%
2019/03/20	1	34.00	0	0.00	34.00	1	360	0.28%
2019/03/19	0	0.00	3	33.83	33.95	-3	366	-0.82%
2019/03/18	13	35.26	19	35.30	34.50	-6	361	-1.66%
2019/03/15	1	32.40	1	34.50	34.50	0	320	0.00%
2019/03/12	0	0.00	2	31.85	31.85	-2	332	-0.60%
2019/02/27	0	0.00	4	32.54	32.45	-4	399	-1.00%
2019/02/22	1	32.40	0	0.00	32.35	1	403	0.25%
2019/02/21	0	0.00	18	31.50	31.60	-18	399	-4.50%
2019/02/19	2	31.40	0	0.00	31.20	2	406	0.49%
2019/02/14	3	31.10	3	31.20	31.35	0	438	0.00%
2019/01/14	0	0.00	1	29.25	29.25	-1	763	-0.13%
2019/01/11	2	29.85	1	29.85	29.75	1	765	0.13%
2018/12/28	1	30.50	0	0.00	30.65	1	839	0.12%
2018/12/20	1	30.70	0	0.00	30.65	1	911	0.11%
2018/12/19	1	31.60	0	0.00	30.95	1	921	0.11%
2018/12/18	0	0.00	5	31.30	31.30	-5	920	-0.54%
2018/12/17	5	31.08	1	31.10	31.30	4	916	0.44%
2018/12/14	1	30.90	0	0.00	30.80	1	913	0.11%
2018/12/07	1	30.40	0	0.00	30.70	1	911	0.11%
2018/12/04	1	31.50	3	31.45	31.45	-2	908	-0.22%
2018/12/03	0	0.00	5	30.97	31.00	-5	900	-0.56%
2018/11/30	0	0.00	2	30.15	30.20	-2	876	-0.23%
2018/11/29	0	0.00	6	30.38	30.15	-6	874	-0.69%
2018/11/28	23	30.21	5	30.12	30.40	18	869	2.07%
2018/11/27	2	29.93	2	29.95	29.95	0	860	0.00%
2018/11/22	0	0.00	1	29.90	29.60	-1	856	-0.12%
2018/11/19	1	29.90	12	29.83	29.90	-11	845	-1.30%
2018/11/15	1	29.10	2	29.30	29.10	-1	840	-0.12%
2018/11/14	1	29.15	67	28.97	29.40	-66	838	-7.87%
2018/11/13	1	28.50	233	28.59	28.75	-232	834	-27.80%	大賣/鉅額交易
2018/11/12	311	30.15	14	30.28	29.50	297	822	36.12%	大買/鉅額交易
2018/11/09	27	30.19	20	30.20	30.20	7	758	0.92%
2018/11/08	1	29.25	0	0.00	30.05	1	702	0.14%
2018/11/06	10	29.64	9	29.81	29.05	1	710	0.14%
2018/11/05	51	29.80	64	29.60	29.30	-13	702	-1.85%
2018/11/02	27	28.77	6	28.85	28.65	21	675	3.11%
2018/11/01	0	0.00	1	27.90	27.90	-1	671	-0.15%
2018/10/30	0	0.00	5	26.97	26.95	-5	677	-0.74%
2018/10/26	0	0.00	4	27.79	27.95	-4	737	-0.54%
2018/10/25	38	27.84	39	28.00	27.55	-1	738	-0.14%
2018/10/22	1	27.60	0	0.00	27.70	1	698	0.14%
2018/10/19	0	0.00	1	27.05	27.45	-1	705	-0.14%
2018/10/18	1	27.80	2	28.00	27.80	-1	705	-0.14%
2018/10/17	4	28.50	0	0.00	28.55	4	704	0.57%
2018/10/11	1	27.60	4	27.70	27.00	-3	724	-0.41%
2018/10/09	2	30.23	2	30.05	29.95	0	725	0.00%
2018/10/08	1	29.90	11	29.90	30.00	-10	813	-1.23%
2018/10/04	3	30.85	0	0.00	30.75	3	826	0.36%
2018/10/03	1	30.80	62	30.82	30.80	-61	823	-7.41%
2018/10/02	0	0.00	1	30.70	30.70	-1	827	-0.12%
2018/10/01	2	31.15	10	30.90	31.30	-8	809	-0.99%
2018/09/28	10	30.60	1	31.10	30.60	9	809	1.11%
2018/09/26	1	31.55	0	0.00	31.60	1	804	0.12%
2018/09/20	0.1	30.50	0	0.00	30.70	0.1	851	0.01%
2018/09/19	1	30.50	0	0.00	30.70	1	876	0.11%
2018/09/18	1.1	30.60	0	0.00	30.40	1.1	880	0.12%
2018/09/14	0	0.00	2	30.90	31.30	-2	928	-0.22%
2018/09/11	1	30.50	10	30.53	30.80	-9	1,249	-0.72%
2018/09/10	0	0.00	10.7	30.77	30.65	-10.7	1,246	-0.86%
2018/09/07	0	0.00	3	32.08	32.05	-3	1,239	-0.24%
2018/09/05	0.2	32.90	0	0.00	32.90	0.2	1,232	0.01%
2018/09/03	0.2	33.00	6	32.85	32.85	-5.9	1,244	-0.47%
2018/08/29	0	33.50	0	0.00	33.30	0	1,326	0.00%
2018/08/24	1	34.30	0	0.00	34.30	1	1,377	0.07%
2018/08/22	1	34.65	0	0.00	34.85	1	1,369	0.07%
2018/08/20	2	34.15	1	34.30	34.05	1	1,366	0.07%
2018/08/17	0	0.00	1	34.90	34.70	-1	1,358	-0.07%
2018/08/16	1	35.00	0	0.00	34.70	1	1,358	0.07%
2018/08/15	5	34.70	0	0.00	34.70	5	1,356	0.37%
2018/08/14	3	35.28	0	0.00	34.90	3	1,354	0.22%
2018/08/13	8	35.51	3	35.55	35.45	5	1,349	0.37%
2018/08/09	2	37.00	0	0.00	36.85	2	1,325	0.15%
2018/08/08	3	37.43	1	37.70	37.30	2	1,320	0.15%
2018/08/06	7	37.07	0	0.00	37.20	7	1,305	0.54%
2018/08/03	3	37.58	2	37.73	37.50	1	1,298	0.08%
2018/08/02	2	36.80	0	0.00	36.95	2	1,240	0.16%
2018/08/01	1	37.20	0	0.00	37.40	1	1,228	0.08%
2018/07/26	1	36.70	0	0.00	36.20	1	1,211	0.08%
2018/07/23	2	36.15	0	0.00	35.40	2	1,206	0.17%
2018/07/19	2	37.15	2	36.85	36.80	0	1,200	0.00%
2018/07/18	2	37.05	3	37.23	37.05	-1	1,208	-0.08%
2018/07/17	6	37.51	15	37.55	37.50	-9	1,191	-0.76%
2018/07/16	34	37.83	15	37.77	37.65	19	1,166	1.63%
2018/07/13	1	35.70	4	35.75	36.80	-3	1,082	-0.28%
2018/07/06	2	34.60	0	0.00	34.15	2	1,063	0.19%
2018/07/04	10	35.60	0	0.00	34.95	10	1,054	0.95%
2018/07/02	3	35.80	3	35.80	35.55	0	1,042	0.00%
2018/06/29	25	35.69	31	35.59	35.40	-6	1,025	-0.58%
2018/06/28	8	34.49	0	0.00	33.90	8	989	0.81%
2018/06/27	6	35.23	0	0.00	35.10	6	965	0.62%
2018/06/26	6	35.52	0	0.00	35.50	6	976	0.61%
2018/06/25	3	36.78	7	35.74	35.25	-4	965	-0.41%
2018/06/22	51	37.08	52	37.29	37.50	-1	928	-0.11%
2018/06/21	138	36.09	119	36.83	37.30	19	778	2.44%	大買/大賣/
2018/06/15	1	35.50	0.1	35.30	35.50	0.9	627	0.14%
2018/06/14	10	34.85	5	35.20	34.80	5	628	0.79%
2018/06/08	5	36.10	2	35.80	35.80	3	640	0.47%
2018/06/07	12	36.49	16	36.78	36.50	-4	641	-0.62%
2018/06/05	3	35.30	1	35.35	35.55	2	595	0.34%
2018/06/04	0	0.00	4	34.20	36.25	-4	587	-0.68%
2018/06/01	1	33.60	1	33.35	33.70	0	570	0.00%
2018/05/31	0.1	33.30	0	0.00	33.15	0.1	602	0.02%
2018/05/29	0	0.00	1	33.55	33.40	-1	632	-0.16%
2018/05/25	55	33.36	0	0.00	33.30	55	682	8.06%
2018/05/14	0	0.00	1	33.80	33.95	-1	996	-0.10%
2018/05/10	0	0.00	1	33.00	33.00	-1	1,009	-0.10%
2018/05/09	0.1	32.95	0	0.00	33.00	0.1	1,014	0.01%
2018/05/08	1	32.80	1	32.80	32.90	0	1,025	0.00%
2018/05/03	2	31.85	0	0.00	32.20	2	1,046	0.19%
2018/05/02	1	32.65	0	0.00	32.40	1	1,049	0.10%
2018/04/27	0	0.00	2	31.83	32.05	-2	1,075	-0.19%
2018/04/24	2	32.50	0	0.00	32.50	2	1,088	0.18%
2018/04/23	3	34.05	0	0.00	33.90	3	1,082	0.28%
2018/04/20	1	33.90	0	0.00	34.00	1	1,085	0.09%
2018/04/19	6	34.54	0	0.00	34.45	6	1,081	0.55%
2018/04/18	5	34.18	0	0.00	34.30	5	1,086	0.46%
2018/04/17	0	0.00	103	35.44	35.10	-103	1,070	-9.62%	大賣/鉅額交易
2018/04/12	0	0.00	1	36.40	36.45	-1	1,142	-0.09%
2018/04/10	1	36.80	0	0.00	36.55	1	1,172	0.09%
2018/04/02	0.1	37.30	1	37.35	37.35	-0.9	1,205	-0.07%
2018/03/30	0.1	37.30	1	37.50	37.20	-0.9	1,229	-0.07%
2018/03/29	4	37.08	0	0.00	37.10	4	1,243	0.32%
2018/03/23	1	36.50	0	0.00	36.95	1	1,241	0.08%
2018/03/22	2	39.18	0	0.00	38.05	2	1,244	0.16%
2018/03/20	1	38.60	0	0.00	38.20	1	1,297	0.08%
2018/03/09	0	0.00	292	40.02	39.90	-292	1,457	-20.03%	大賣/鉅額交易
2018/03/07	1	40.10	0	0.00	39.50	1	1,481	0.07%
2018/03/06	2	40.55	2	41.20	40.25	0	1,493	0.00%
2018/03/01	0	0.00	1	39.90	40.05	-1	1,518	-0.07%
2018/02/27	2	40.70	7	39.90	40.10	-5	1,535	-0.33%
2018/02/26	0	0.00	2	39.50	39.45	-2	1,541	-0.13%
2018/02/23	0	0.00	2	39.05	39.00	-2	1,548	-0.13%
2018/02/22	39	38.47	36	39.21	38.90	3	1,566	0.19%
2018/02/21	0	0.00	1	37.35	37.40	-1	1,602	-0.06%
2018/02/12	4	34.35	2	34.48	34.50	2	1,592	0.13%
2018/02/09	4	33.95	5	34.12	34.10	-1	1,584	-0.06%
2018/02/08	8	37.64	8	38.05	37.55	0	1,564	0.00%
2018/02/07	5.1	38.78	0	0.00	38.30	5.1	1,651	0.31%
2018/02/06	2	39.00	5	39.68	38.25	-3	1,717	-0.17%
2018/02/01	3	43.35	0	43.35	43.20	3	1,952	0.15%
2018/01/24	1	44.90	5	45.00	45.15	-4	2,192	-0.18%
2018/01/23	0	0.00	1	45.35	44.90	-1	2,262	-0.04%
2018/01/18	6	45.93	0	0.00	45.25	6	2,637	0.23%
2018/01/16	0	0.00	3	45.20	45.50	-3	3,028	-0.10%
2018/01/11	2	44.50	0	0.00	44.60	2	3,766	0.05%
2018/01/10	0	0.00	10	44.76	44.65	-10	3,844	-0.26%
2018/01/09	10	46.90	10	46.00	46.00	0	3,863	0.00%
2018/01/08	1	46.10	1	45.90	46.20	0	3,892	0.00%
2018/01/05	1	45.80	2	45.50	45.60	-1	3,875	-0.03%
2018/01/04	1	45.50	0	0.00	46.10	1	3,868	0.03%
2018/01/03	6	45.94	5	45.57	45.55	1	3,858	0.03%
2018/01/02	2	45.00	0	0.00	45.20	2	3,850	0.05%