乙盛-KY (5243)-華南永昌-南京券商分點個股進出

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－華南永昌-南京券商分點個股進出

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-南京券商分點個股進出
華南永昌-南京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
2024/12/17	1	65.60	21.5	66.13	66.30	-20.5	4,528	-0.45%
2024/12/16	10	62.00	1.5	60.46	60.30	8.6	4,497	0.19%
2024/12/13	15.1	63.86	2.1	63.50	63.40	13	4,506	0.29%
2024/12/12	17.2	66.97	17	68.40	65.30	0.2	4,560	0.00%
2024/12/11	12	66.66	7	66.66	66.80	5	4,524	0.11%
2024/12/10	13	67.74	4	67.80	67.80	9	4,504	0.20%
2024/12/09	5	68.84	5	68.50	68.50	0	4,505	0.00%
2024/12/06	4.2	68.81	4	70.00	68.70	0.1	4,489	0.00%
2024/12/05	3	70.27	2	69.90	69.30	1	4,462	0.02%
2024/12/04	0	0.00	3	69.27	69.40	-3	4,387	-0.07%
2024/12/03	5	69.50	2	68.95	69.10	3	4,384	0.07%
2024/12/02	0.2	68.50	1	68.60	68.40	-0.9	4,353	-0.02%
2024/11/29	0	0.00	0	69.20	69.10	0	4,334	0.00%
2024/11/28	3	67.20	4	67.53	67.60	-1	4,305	-0.02%
2024/11/27	24	70.03	7	70.29	69.40	17	4,249	0.40%
2024/11/26	31	73.26	0	0.00	72.90	31	4,153	0.75%
2024/11/25	25	76.67	14	76.16	75.30	11	4,079	0.27%
2024/11/22	22.1	75.51	49	74.93	74.00	-26.9	3,820	-0.70%
2024/11/21	3.3	70.58	12	69.71	70.60	-8.7	3,582	-0.24%
2024/11/20	12	71.26	13	70.45	70.70	-1	3,507	-0.03%
2024/11/19	6	71.30	35.5	72.13	73.20	-29.5	3,327	-0.89%
2024/11/18	24.2	68.17	54	67.26	66.60	-29.8	3,119	-0.95%
2024/11/15	21.5	67.95	24	68.77	69.30	-2.6	3,072	-0.08%
2024/11/14	48	68.91	34	69.15	69.20	14	2,995	0.47%
2024/11/13	45.2	69.29	15	68.85	68.50	30.2	2,917	1.04%
2024/11/12	75	72.36	92	72.00	70.50	-17	2,797	-0.61%
2024/11/11	43	69.00	50	69.39	70.00	-7	2,330	-0.30%
2024/11/08	66	68.39	90	66.61	66.40	-24	2,143	-1.12%
2024/11/07	67.1	68.81	44.1	70.05	70.60	23	1,995	1.15%
2024/11/06	0	0.00	0	64.50	65.70	0	1,688	0.00%
2024/11/05	3	63.47	0	0.00	63.10	3	1,631	0.18%
2024/11/04	1	63.00	1	63.60	63.90	0	1,670	0.00%
2024/11/01	0	0.00	5	65.00	64.30	-5	1,682	-0.30%
2024/10/30	1	65.10	30.1	64.63	64.80	-29.1	1,657	-1.76%
2024/10/29	2.1	62.01	1	61.60	61.90	1.1	1,598	0.07%
2024/10/28	2	63.80	7.4	65.58	63.70	-5.4	1,582	-0.34%
2024/10/25	40.1	65.90	7.4	65.86	64.40	32.7	1,552	2.11%
2024/10/24	5	65.52	5	65.24	64.20	0	1,469	0.00%
2024/10/23	2	64.35	1	64.40	64.10	1	1,418	0.07%
2024/10/22	2.4	64.30	0	0.00	64.30	2.4	1,403	0.17%
2024/10/21	1	62.70	7	61.86	63.20	-6	1,404	-0.43%
2024/10/18	11	61.91	0	0.00	61.90	11	1,427	0.77%
2024/10/17	0	0.00	2	62.70	63.00	-2	1,465	-0.14%
2024/10/14	1	62.00	21	61.53	62.20	-20	1,529	-1.31%
2024/10/11	0	0.00	50	62.43	62.70	-50	1,539	-3.25%
2024/10/09	4	63.20	0	0.00	62.60	4	1,565	0.26%
2024/10/08	7	64.44	0	0.00	63.30	7	1,608	0.44%
2024/10/07	2	65.80	8	65.53	65.50	-6	1,652	-0.36%
2024/10/04	2	63.80	1	64.00	63.80	1	1,682	0.06%
2024/10/01	3	63.93	3	64.90	65.00	0	1,731	0.00%
2024/09/30	7	64.34	1	64.40	64.50	6	1,869	0.32%
2024/09/26	3	63.80	3	64.20	63.50	0	2,247	0.00%
2024/09/25	29.4	65.03	0	0.00	64.70	29.4	2,426	1.21%
2024/09/24	0	0.00	0	63.40	63.40	0	2,751	0.00%
2024/09/23	0	0.00	0	64.00	62.90	0	3,091	0.00%
2024/09/20	10	62.50	3	63.10	62.90	7	3,055	0.23%
2024/09/19	0	0.00	1	61.20	62.00	-1	3,045	-0.03%
2024/09/18	1	61.30	0	0.00	61.00	1	3,059	0.03%
2024/09/16	1	62.70	0	0.00	61.80	1	3,050	0.03%
2024/09/13	5.1	61.72	18	61.97	62.70	-12.9	3,064	-0.42%
2024/09/11	10	55.00	0	0.00	55.00	10	3,189	0.31%
2024/09/10	0	0.00	1	57.00	55.90	-1	3,356	-0.03%
2024/09/06	1	54.40	0.1	54.60	54.50	0.9	3,688	0.02%
2024/09/02	1	59.00	0	0.00	58.70	1	3,819	0.03%
2024/08/30	0	0.00	2	60.60	60.70	-2	3,816	-0.05%
2024/08/29	1	59.90	0.3	60.10	60.40	0.7	3,828	0.02%
2024/08/27	0.1	60.10	0	0.00	59.90	0.1	3,852	0.00%
2024/08/23	0	0.00	10	58.60	59.60	-10	3,885	-0.26%
2024/08/20	0	0.00	1	60.10	59.30	-1	3,966	-0.03%
2024/08/19	1	57.30	0	0.00	57.70	1	3,948	0.03%
2024/08/15	0	0.00	0.1	55.70	55.80	-0.1	3,955	0.00%
2024/08/14	0	0.00	1	55.70	55.70	-1	3,947	-0.03%
2024/08/06	10	54.50	5	52.70	52.30	5	3,892	0.13%
2024/08/05	3	54.70	5	55.10	54.70	-2	3,850	-0.05%
2024/07/30	1	61.30	0	0.00	61.50	1	3,808	0.03%
2024/07/26	1	61.40	1	60.70	61.80	0	3,804	0.00%
2024/07/23	1	63.70	0	0.00	63.80	1	3,799	0.03%
2024/07/19	5	65.32	2	65.50	64.60	3	3,783	0.08%
2024/07/18	2	67.60	2	66.40	66.50	0	3,772	0.00%
2024/07/17	1	67.80	0	0.00	68.50	1	3,732	0.03%
2024/07/16	0	0.00	1	67.50	67.50	-1	3,695	-0.03%
2024/07/15	1	66.00	1	66.60	66.30	0	3,698	0.00%
2024/07/12	0	0.00	10	67.52	67.00	-10	3,687	-0.27%
2024/07/10	6	68.58	5	69.04	67.80	1	3,668	0.03%
2024/07/09	5	67.96	4	68.10	67.60	1	3,633	0.03%
2024/07/08	2	66.00	0	0.00	67.40	2	3,618	0.06%
2024/07/05	1	70.60	3	69.53	69.50	-2	3,635	-0.06%
2024/07/04	5	70.08	1	70.50	69.50	4	3,565	0.11%
2024/07/03	24	71.22	22.1	71.62	71.50	1.9	3,422	0.06%
2024/07/02	2	68.99	5	67.84	67.00	-3	3,130	-0.09%
2024/07/01	16	68.16	16	68.43	68.70	0	3,025	0.00%
2024/06/28	50	67.22	25	69.02	65.90	25	2,831	0.88%
2024/06/27	14	65.47	32	66.79	64.90	-18	2,438	-0.74%
2024/06/26	1	61.30	0	0.00	61.70	1	2,130	0.05%
2024/06/25	1	60.00	1	59.30	61.00	0	2,307	0.00%
2024/06/21	1.1	62.60	0	0.00	62.30	1.1	2,376	0.04%
2024/06/20	1.1	63.22	29	62.79	63.70	-28	2,355	-1.19%
2024/06/19	23	62.07	0	65.00	61.90	23	2,328	0.99%
2024/06/18	4	65.50	10	65.90	65.00	-6	2,231	-0.27%
2024/06/17	16	64.96	54	65.04	66.20	-38	2,196	-1.73%
2024/06/14	20	66.94	9	67.71	67.30	11	2,054	0.53%
2024/06/13	5	63.58	18	62.72	65.40	-13	1,807	-0.72%
2024/06/12	23	62.38	25	61.64	61.00	-2	1,857	-0.11%
2024/06/11	9	61.92	8	62.53	61.30	1	1,879	0.05%
2024/06/07	5	59.56	4	60.68	61.30	1	2,002	0.05%
2024/06/05	3	59.40	18	59.42	59.40	-15	2,048	-0.73%
2024/06/03	2	60.95	27	61.77	61.40	-25	2,042	-1.22%
2024/05/31	0	0.00	4	60.13	59.40	-4	2,001	-0.20%
2024/05/29	0	0.00	1	61.00	60.40	-1	1,988	-0.05%
2024/05/28	29	60.44	16	60.55	60.70	13	1,961	0.66%
2024/05/27	31	59.68	0	59.80	59.40	31	1,917	1.61%
2024/05/24	0	0.00	1	57.10	57.00	-1	1,869	-0.05%
2024/05/20	0	0.00	8	57.06	56.80	-8	1,861	-0.43%
2024/05/17	0	0.00	1	56.80	56.60	-1	1,860	-0.05%
2024/05/16	1	56.60	0	0.00	56.70	1	1,865	0.05%
2024/05/15	8	56.73	0	0.00	56.90	8	1,869	0.43%
2024/05/14	5	56.80	0	0.00	56.80	5	1,869	0.27%
2024/05/07	0	0.00	3	56.90	56.80	-3	1,861	-0.16%
2024/05/06	0	0.00	10	56.63	56.20	-10	1,851	-0.54%
2024/05/03	0	0.00	3	56.70	55.60	-3	1,847	-0.16%
2024/05/02	0	0.00	8	55.74	55.90	-8	1,845	-0.43%
2024/04/30	6	57.70	7	57.48	56.00	-1	1,843	-0.05%
2024/04/29	2	55.80	0	55.51	55.60	2	1,822	0.11%
2024/04/26	1	56.10	1	55.30	55.10	0	1,819	0.00%
2024/04/22	1	53.90	0	0.00	53.70	1	1,792	0.06%
2024/04/19	4.2	53.25	0	54.80	54.10	4.2	1,783	0.24%
2024/04/17	1	56.80	0	0.00	56.10	1	1,744	0.06%
2024/04/15	15	60.27	1	60.30	59.00	14	1,715	0.82%
2024/04/12	6	59.72	0.1	61.40	61.40	5.9	1,701	0.35%
2024/04/11	9.1	60.31	3	60.43	59.90	6.1	1,652	0.37%
2024/04/10	0	58.00	0	0.00	58.10	0	1,555	0.00%
2024/04/09	0	57.88	1	57.80	57.80	-1	1,550	-0.06%
2024/04/08	1	57.60	0.1	57.90	58.00	0.9	1,543	0.06%
2024/04/03	0	0.00	6	58.30	58.10	-6	1,542	-0.39%
2024/03/29	1	59.50	10	59.50	59.40	-9	1,497	-0.60%
2024/03/28	17	60.85	135.1	60.72	60.30	-118.1	1,447	-8.16%	大賣/鉅額交易
2024/03/27	20.5	59.05	17.1	59.22	59.60	3.4	1,256	0.27%
2024/03/26	20	56.65	0	0.00	55.90	20	1,146	1.74%
2024/03/25	11	57.62	1	58.40	57.60	10	1,127	0.89%
2024/03/22	94	58.24	12	58.30	58.20	82	1,123	7.30%
2024/03/21	2	57.10	3	57.27	57.40	-1	1,086	-0.10%
2024/03/20	6	57.83	6	58.08	56.90	0	1,058	0.00%
2024/03/19	17	57.81	1	58.30	57.70	16	1,005	1.59%
2024/03/18	37	58.22	0	0.00	58.40	37	986	3.75%
2024/03/15	28	59.80	32	59.78	58.80	-4	952	-0.42%
2024/03/14	2	57.95	4	58.55	57.20	-2	826	-0.24%
2024/03/13	7	61.63	49.6	61.92	60.50	-42.6	783	-5.44%
2024/03/12	47	58.41	2.8	59.39	60.00	44.2	591	7.48%
2024/03/11	0.1	53.00	0	0.00	54.60	0.1	492	0.02%
2024/03/07	5	53.90	0.1	53.80	53.50	5	491	1.01%
2024/03/05	0	0.00	0.1	55.50	55.50	-0.1	480	-0.01%
2024/03/04	0	55.50	0	0.00	55.10	0	480	0.00%
2024/02/27	0	56.00	0	0.00	55.00	0	479	0.00%
2024/02/26	0	55.17	0	0.00	55.20	0	484	0.00%
2024/02/23	0	56.20	0	0.00	55.50	0	484	0.00%
2024/02/22	0	55.97	0	0.00	55.80	0	475	0.00%
2024/02/21	0	55.65	0	0.00	55.60	0	477	0.00%
2024/02/20	0	55.74	0	0.00	55.30	0	495	0.00%
2024/02/19	1	55.80	0	0.00	55.80	1	493	0.20%
2024/02/16	0	54.70	0	0.00	55.30	0	491	0.00%
2024/02/15	1	53.90	1	53.60	53.60	0	489	0.00%
2024/02/05	9	53.18	2	53.70	53.90	7	484	1.45%
2024/02/02	6	54.67	1.2	54.65	54.60	4.8	471	1.02%
2024/02/01	2	55.40	2	55.20	55.20	0	465	0.00%
2024/01/31	0	0.00	5	55.70	56.00	-5	463	-1.08%
2024/01/30	0	56.40	0	0.00	56.30	0	462	0.00%
2024/01/29	1.1	55.71	1	56.00	56.30	0.1	460	0.01%
2024/01/26	1.1	56.03	0	0.00	56.30	1.1	459	0.23%
2024/01/25	0	0.00	1	56.80	56.50	-1	456	-0.22%
2024/01/23	0	57.40	0	0.00	57.30	0	467	0.00%
2024/01/19	10	56.50	0	0.00	56.50	10	465	2.15%
2024/01/18	1	56.10	0	0.00	56.60	1	471	0.21%
2024/01/17	0	0.00	1	56.50	56.50	-1	472	-0.21%
2024/01/11	0	57.30	0	0.00	58.00	0	481	0.00%
2024/01/10	0.1	57.80	1	57.00	57.10	-0.9	489	-0.18%
2024/01/09	2.1	58.55	0.1	58.20	58.10	2	488	0.42%
2024/01/08	0.3	59.37	0	0.00	58.70	0.3	490	0.06%
2024/01/05	0	0.00	1	60.20	59.70	-1	485	-0.21%
2024/01/04	1.1	60.09	0	0.00	59.80	1.1	491	0.23%
2024/01/02	3	61.00	0	0.00	60.70	3	528	0.57%
2023/12/29	0	0.00	0.6	61.40	61.20	-0.6	527	-0.11%
2023/12/28	0	60.60	0	0.00	60.60	0	517	0.00%
2023/12/26	0	60.60	0	0.00	60.50	0	519	0.00%
2023/12/21	1	60.00	0	0.00	59.80	1	533	0.19%
2023/12/19	0	59.70	0	0.00	59.40	0	538	0.00%
2023/12/15	1	60.90	0	0.00	60.80	1	561	0.18%
2023/12/07	0	60.49	0	0.00	60.10	0	613	0.00%
2023/12/05	0	61.38	0	0.00	60.80	0	617	0.00%
2023/12/04	1	61.70	0	0.00	61.80	1	632	0.16%
2023/11/29	1	60.90	0	0.00	60.60	1	666	0.15%
2023/11/28	0	60.50	0	0.00	60.50	0	677	0.00%
2023/11/27	0	60.90	0	0.00	59.50	0	689	0.00%
2023/11/22	0	0.00	2	60.50	60.50	-2	721	-0.28%
2023/11/21	10	60.50	0	0.00	60.20	10	746	1.34%
2023/11/20	0	60.50	0	0.00	60.30	0	757	0.00%
2023/11/17	0	0.00	0.1	60.30	60.50	-0.1	761	-0.01%
2023/10/31	0.2	56.87	0	0.00	56.60	0.2	971	0.02%
2023/10/26	1.1	57.44	1	57.40	57.40	0.1	1,019	0.01%
2023/10/23	1	58.90	0	0.00	58.30	1	1,069	0.09%
2023/10/19	1	59.00	0	0.00	59.10	1	1,167	0.09%
2023/10/12	1	61.20	0	0.00	61.30	1	1,261	0.08%
2023/10/11	10	59.60	0	0.00	59.70	10	1,275	0.78%
2023/09/27	1.1	63.23	0	0.00	63.10	1.1	1,788	0.06%
2023/09/25	3	65.00	0	0.00	65.00	3	1,957	0.15%
2023/09/22	1	63.80	0	0.00	64.40	1	1,965	0.05%
2023/09/21	1	64.00	0	0.00	64.30	1	1,975	0.05%
2023/09/20	0	0.00	1	66.90	66.30	-1	1,967	-0.05%
2023/09/18	0	0.00	0.1	67.40	66.80	-0.1	2,015	0.00%
2023/09/14	5	67.30	5	67.30	68.00	0	2,050	0.00%
2023/09/08	11	66.76	0	0.00	66.10	11	2,235	0.49%
2023/09/05	2	67.00	0	0.00	67.50	2	2,417	0.08%
2023/09/04	0	0.00	2.1	66.19	66.30	-2.1	2,485	-0.08%
2023/09/01	0	0.00	1	66.00	65.60	-1	2,544	-0.04%
2023/08/31	1	65.30	1	65.60	65.50	0	2,592	0.00%
2023/08/28	4	65.23	2	64.80	64.80	2	2,928	0.07%
2023/08/22	7	64.71	0	0.00	64.50	7	3,776	0.19%
2023/08/21	5	65.80	0	0.00	65.90	5	4,083	0.12%
2023/08/18	0.1	67.00	0	0.00	66.30	0.1	4,199	0.00%
2023/08/11	0	0.00	2	66.80	66.20	-2	5,764	-0.03%
2023/08/10	6	66.22	0	0.00	66.00	6	5,791	0.10%
2023/08/09	3	68.10	1	67.70	67.70	2	5,768	0.03%
2023/08/08	11	68.77	2	68.90	68.50	9	5,748	0.16%
2023/08/04	0	0.00	2	70.10	70.80	-2	5,706	-0.04%
2023/08/02	3	70.63	0	0.00	70.50	3	5,716	0.05%
2023/07/25	6	73.43	5	73.62	73.30	1	5,664	0.02%
2023/07/24	2	70.65	2	71.20	72.80	0	5,619	0.00%
2023/07/20	1	72.60	0.1	72.90	72.70	0.9	5,627	0.02%
2023/07/18	3	74.33	2.2	73.18	73.20	0.8	5,800	0.01%
2023/07/17	0	75.95	3	75.43	75.30	-3	6,004	-0.05%
2023/07/14	1	74.50	1	75.00	74.70	0	6,185	0.00%
2023/07/13	1	74.50	1	75.40	74.50	0	6,208	0.00%
2023/07/12	6	74.50	9	74.30	74.60	-3	6,193	-0.05%
2023/07/11	2	74.60	3	74.93	74.50	-1	6,192	-0.02%
2023/07/10	4.1	75.40	0	0.00	75.00	4.1	6,172	0.07%
2023/07/07	1	80.70	0.2	80.10	79.90	0.8	6,082	0.01%
2023/07/06	1.2	84.74	0	0.00	82.00	1.2	6,093	0.02%
2023/07/05	5	84.92	9	85.09	84.40	-4	6,027	-0.07%
2023/07/04	4	83.13	1	81.40	83.40	3	5,876	0.05%
2023/07/03	0	0.00	0.1	81.00	80.60	-0.1	5,771	0.00%
2023/06/29	1	79.20	1	78.50	78.50	0	5,902	0.00%
2023/06/28	0	79.50	1	78.90	79.00	-1	6,199	-0.02%
2023/06/27	1	81.00	3.1	79.20	79.00	-2.1	6,225	-0.03%
2023/06/26	4	82.13	2.1	82.15	81.60	1.9	6,203	0.03%
2023/06/21	0	0.00	0.2	83.58	83.10	-0.2	6,219	0.00%
2023/06/19	1	84.20	0	0.00	82.70	1	6,182	0.02%
2023/06/16	4	82.65	13	82.38	82.50	-9	6,149	-0.15%
2023/06/15	0	0.00	5	82.90	83.00	-5	6,121	-0.08%
2023/06/14	7	83.69	5.1	83.02	82.30	1.9	6,077	0.03%
2023/06/13	11	85.23	2	85.30	84.40	9	5,998	0.15%
2023/06/12	6	85.67	4	86.30	84.60	2	5,927	0.03%
2023/06/09	1	85.60	11	85.90	85.50	-10	5,863	-0.17%
2023/06/08	13	84.54	10	85.03	84.10	3	5,799	0.05%
2023/06/07	2	87.85	1.5	87.31	86.70	0.6	5,738	0.01%
2023/06/06	8	88.86	12.1	87.96	87.90	-4.1	5,686	-0.07%
2023/06/05	0	0.00	10	90.60	88.70	-10	5,666	-0.18%
2023/06/02	4	88.98	5	89.04	89.60	-1	5,592	-0.02%
2023/06/01	12	89.13	13	89.05	89.30	-1	5,486	-0.02%
2023/05/31	47	88.60	64	88.23	88.90	-17	5,347	-0.32%
2023/05/30	24	84.23	84	84.88	83.70	-60	4,920	-1.22%
2023/05/29	4	83.88	2	83.85	83.70	2	4,738	0.04%
2023/05/26	26	84.73	5	82.82	82.60	21	4,676	0.45%
2023/05/25	24	86.99	45	85.79	86.80	-21	4,519	-0.46%
2023/05/24	3	83.27	12	83.53	83.80	-9	4,189	-0.21%
2023/05/23	28	82.40	11	82.94	83.00	17	4,085	0.42%
2023/05/22	45	80.89	34.3	81.46	82.50	10.7	3,887	0.27%
2023/05/19	6	76.72	34	75.80	77.80	-28	3,202	-0.88%
2023/05/18	4	70.48	14	70.91	70.80	-10	2,713	-0.37%
2023/05/17	1	70.19	8	69.60	70.40	-7	2,618	-0.27%
2023/05/16	10	67.33	7	67.39	67.50	3	2,507	0.12%
2023/05/15	1	64.70	1	65.40	65.80	0	2,477	0.00%
2023/05/12	1	64.70	3	65.73	65.80	-2	2,477	-0.08%
2023/05/05	1	66.80	0	0.00	66.40	1	2,482	0.04%
2023/05/04	0	0.00	2	65.90	65.90	-2	2,489	-0.08%
2023/05/03	0	65.90	0	0.00	65.50	0	2,502	0.00%
2023/04/28	0	0.00	2	65.40	65.40	-2	2,541	-0.08%
2023/04/27	4	64.45	1	64.90	64.40	3	2,531	0.12%
2023/04/26	2	64.20	8	64.26	65.20	-6	2,512	-0.24%
2023/04/25	5	65.34	5	63.86	63.80	0	2,500	0.00%
2023/04/24	6	66.33	3	66.43	65.90	3	2,452	0.12%
2023/04/21	24	69.73	6.2	69.50	67.00	17.8	2,405	0.74%
2023/04/20	29.2	72.69	45	73.36	71.40	-15.8	2,254	-0.70%
2023/04/19	32	72.21	23	70.64	69.80	9	2,016	0.45%
2023/04/18	1	66.80	2	67.50	68.20	-1	1,813	-0.06%
2023/04/17	0	0.00	1	67.00	67.10	-1	1,770	-0.06%
2023/04/14	1	66.90	6	67.25	66.90	-5	1,750	-0.29%
2023/04/13	1	67.50	2	66.60	66.60	-1	1,713	-0.06%
2023/04/12	1	66.70	1	66.60	66.70	0	1,685	0.00%
2023/04/11	0	0.00	1	66.70	66.70	-1	1,672	-0.06%
2023/04/10	0	0.00	4	66.13	66.00	-4	1,625	-0.25%
2023/04/07	0	0.00	4	65.25	65.10	-4	1,595	-0.25%
2023/04/06	1	66.10	0	0.00	65.90	1	1,565	0.06%
2023/03/31	12	65.77	1	65.60	65.80	11	1,537	0.72%
2023/03/30	21	65.83	28	66.00	66.10	-7	1,499	-0.47%
2023/03/29	21	66.77	22	66.97	67.10	-1	1,398	-0.07%
2023/03/28	1	63.60	2	64.30	63.50	-1	1,103	-0.09%
2023/03/27	2	63.45	0	0.00	63.20	2	1,071	0.19%
2023/03/24	10	63.60	0	0.00	64.40	10	1,047	0.95%
2023/03/23	0	0.00	10	63.18	62.80	-10	1,009	-0.99%
2023/03/22	0	63.00	0	0.00	63.00	0	1,007	0.00%
2023/03/17	0	0.00	1	62.50	62.10	-1	1,029	-0.10%
2023/03/16	0	0.00	6	60.47	60.20	-6	1,031	-0.58%
2023/03/14	6	60.87	0	0.00	60.90	6	1,096	0.55%
2023/03/13	1	61.50	0	0.00	61.50	1	1,218	0.08%
2023/03/10	0	0.00	5	62.18	61.50	-5	1,472	-0.34%
2023/03/09	7	63.69	1	63.70	63.00	6	1,498	0.40%
2023/03/08	2	64.25	1	64.40	64.40	1	1,486	0.07%
2023/03/07	0	0.00	2	64.30	63.70	-2	1,467	-0.14%
2023/03/06	3	63.60	0	0.00	63.50	3	1,445	0.21%
2023/03/03	6	62.30	0	0.00	62.30	6	1,433	0.42%
2023/03/02	1	62.20	2	62.30	62.20	-1	1,434	-0.07%
2023/03/01	0	0.00	6	62.80	62.60	-6	1,437	-0.42%
2023/02/23	0	0.00	2	63.30	63.20	-2	1,471	-0.14%
2023/02/21	0	0.00	1	62.50	62.50	-1	1,448	-0.07%
2023/02/20	0	0.00	3	61.80	61.80	-3	1,444	-0.21%
2023/02/16	3	61.93	1	62.20	62.00	2	1,457	0.14%
2023/02/14	0	0.00	2	60.60	60.50	-2	1,483	-0.13%
2023/02/13	0	0.00	1	60.40	60.40	-1	1,522	-0.07%
2023/02/10	1	61.70	0	0.00	61.00	1	1,549	0.06%
2023/02/09	1	61.70	5	61.54	61.50	-4	1,564	-0.26%
2023/02/07	1	62.40	0	0.00	61.50	1	1,562	0.06%
2023/02/06	1	61.30	3	61.20	61.70	-2	1,547	-0.13%
2023/02/02	0	0.00	11	61.51	61.60	-11	1,536	-0.72%
2023/02/01	2	61.00	4	60.88	61.00	-2	1,533	-0.13%
2023/01/31	4	60.40	3	60.77	60.80	1	1,556	0.06%
2023/01/30	7	60.23	5.1	60.20	60.10	1.9	1,559	0.12%
2023/01/16	2	56.80	0	0.00	56.80	2	1,587	0.13%
2023/01/13	1	57.00	0	0.00	57.00	1	1,627	0.06%
2023/01/12	0	0.00	1	57.70	57.60	-1	1,666	-0.06%
2023/01/05	3	58.20	0	0.00	57.90	3	2,179	0.14%
2023/01/04	1.1	58.09	0	0.00	58.10	1.1	2,255	0.05%
2022/12/29	0	0.00	2	57.10	57.30	-2	2,461	-0.08%
2022/12/28	1	58.20	2	58.40	57.70	-1	2,615	-0.04%
2022/12/22	10	59.33	3	59.07	59.00	7	2,724	0.26%
2022/12/21	10	58.51	1	60.00	58.30	9	2,748	0.33%
2022/12/20	2	59.80	0	0.00	58.20	2	2,731	0.07%
2022/12/16	1	59.80	0	0.00	59.70	1	2,750	0.04%
2022/12/15	0	0.00	1	61.20	60.90	-1	2,747	-0.04%
2022/12/14	0	0.00	2	60.95	61.30	-2	2,748	-0.07%
2022/12/13	5	61.48	1	61.10	60.30	4	2,746	0.15%
2022/12/09	5	60.90	1	61.10	60.90	4	2,751	0.15%
2022/12/08	3	62.43	1	61.90	62.00	2	2,743	0.07%
2022/12/07	1	62.10	4	62.43	61.90	-3	2,730	-0.11%
2022/12/06	3	64.07	3	63.50	63.70	0	2,716	0.00%
2022/12/05	8	65.19	1.1	64.95	65.00	6.9	2,693	0.26%
2022/12/02	1	65.50	20	65.35	64.60	-19	2,615	-0.73%
2022/12/01	7	61.59	5	61.60	61.30	2	2,369	0.08%
2022/11/30	2	59.85	1	59.80	59.80	1	2,338	0.04%
2022/11/29	10	58.80	5	58.80	59.60	5	2,363	0.21%
2022/11/25	11	58.00	2	57.90	57.70	9	2,454	0.37%
2022/11/24	2	58.05	1	57.80	58.30	1	2,486	0.04%
2022/11/23	0.1	57.90	0	0.00	57.70	0.1	2,497	0.00%
2022/11/22	5	57.72	1	57.40	57.60	4	2,541	0.16%
2022/11/21	3	58.00	16	57.92	57.80	-13	2,580	-0.50%
2022/11/14	1	60.90	0.1	60.80	61.20	0.9	2,522	0.04%
2022/11/11	1	60.40	0.2	61.40	60.20	0.8	2,513	0.03%
2022/11/09	0	0.00	1	61.40	60.70	-1	2,498	-0.04%
2022/11/08	0.3	61.00	2	61.00	60.60	-1.7	2,481	-0.07%
2022/11/07	0	0.00	0.1	60.20	60.70	-0.1	2,465	0.00%
2022/11/04	2	60.40	0	0.00	60.30	2	2,498	0.08%
2022/11/03	1	59.40	4	59.85	59.80	-3	2,501	-0.12%
2022/11/02	3	60.00	11	60.00	60.00	-8	2,527	-0.32%
2022/11/01	0	0.00	3	59.53	59.10	-3	2,530	-0.12%
2022/10/31	0.1	60.00	0	0.00	58.90	0.1	2,540	0.00%
2022/10/27	62	59.35	53	59.85	60.40	9	2,593	0.35%
2022/10/26	1	57.60	4.1	57.84	57.80	-3.1	2,621	-0.12%
2022/10/25	0	0.00	3	59.80	59.50	-3	2,630	-0.11%
2022/10/24	2	61.40	0	0.00	60.40	2	2,673	0.07%
2022/10/20	2	58.80	3	59.47	59.50	-1	2,674	-0.04%
2022/10/19	5	61.40	5	61.80	61.00	0	2,741	0.00%
2022/10/18	11	64.02	5	64.22	63.00	6	2,882	0.21%
2022/10/17	13	64.61	1	64.40	65.50	12	2,872	0.42%
2022/10/14	2.1	63.41	1	63.90	63.80	1.1	2,784	0.04%
2022/10/13	104	61.86	103	61.09	59.80	1	2,724	0.04%	大買/大賣/
2022/10/12	0	0.00	3	63.33	63.30	-3	2,674	-0.11%
2022/10/11	5	63.18	7	63.57	63.70	-2	2,671	-0.07%
2022/10/07	4	65.15	4	64.73	65.40	0	2,647	0.00%
2022/10/06	4	64.63	4	64.23	64.50	0	2,632	0.00%
2022/10/05	3	64.17	4	64.08	63.30	-1	2,561	-0.04%
2022/10/04	2	61.80	2	62.00	61.80	0	2,425	0.00%
2022/09/30	2	58.35	1	59.40	60.20	1	2,428	0.04%
2022/09/29	5	59.14	3	59.03	59.60	2	2,420	0.08%
2022/09/28	32	57.11	2	58.00	56.20	30	2,390	1.25%
2022/09/26	6	57.13	0	0.00	56.50	6	2,389	0.25%
2022/09/15	0	0.00	3	63.27	63.20	-3	2,642	-0.11%
2022/09/08	2	63.40	1	63.40	64.20	1	2,648	0.04%
2022/09/07	0	0.00	1	62.00	61.80	-1	2,624	-0.04%
2022/09/06	1	61.50	2	61.50	61.30	-1	2,624	-0.04%
2022/09/05	1	63.30	1	62.40	61.70	0	2,630	0.00%
2022/09/02	4	63.40	4.1	63.41	63.50	-0.1	2,610	0.00%
2022/09/01	3	65.07	0	0.00	63.40	3	2,615	0.11%
2022/08/31	1	61.50	1	62.90	63.00	0	2,545	0.00%
2022/08/30	1	63.00	0	0.00	62.60	1	2,556	0.04%
2022/08/29	1.1	62.64	6	62.92	62.60	-4.9	2,551	-0.19%
2022/08/26	3	68.33	1	66.80	66.60	2	2,521	0.08%
2022/08/22	0	0.00	1	68.10	68.10	-1	2,785	-0.04%
2022/08/18	4	69.30	18	68.92	69.00	-14	2,980	-0.47%
2022/08/17	1	69.20	0.1	69.00	68.70	0.9	3,035	0.03%
2022/08/15	0.1	69.50	1	69.40	69.00	-0.9	3,033	-0.03%
2022/08/12	1	68.50	3.1	68.69	68.60	-2.1	3,039	-0.07%
2022/08/11	11	68.73	11	68.33	68.20	0	3,030	0.00%
2022/08/10	0	0.00	1	68.10	68.10	-1	2,982	-0.03%
2022/08/09	1.1	68.52	1	68.20	68.30	0.1	2,966	0.00%
2022/08/08	1	65.60	0	0.00	66.90	1	2,944	0.03%
2022/08/05	1	66.90	0	0.00	66.80	1	2,946	0.03%
2022/08/04	14	65.58	28.1	65.21	66.00	-14.1	2,946	-0.48%
2022/08/03	5.1	68.20	0	0.00	67.50	5.1	2,905	0.17%
2022/08/02	1	66.50	2.1	67.50	67.10	-1.1	2,879	-0.04%
2022/08/01	5	69.56	0	0.00	69.40	5	2,827	0.18%
2022/07/29	13	69.56	11	69.96	70.30	2	2,802	0.07%
2022/07/28	0	0.00	15	71.00	71.00	-15	2,767	-0.54%
2022/07/27	6	71.25	6.2	70.97	71.50	-0.2	2,773	-0.01%
2022/07/26	2	69.50	12	70.58	69.90	-10	2,721	-0.37%
2022/07/25	18	70.33	15	71.01	71.10	3	2,612	0.11%
2022/07/22	12	67.76	27	68.87	68.90	-15	2,404	-0.62%
2022/07/21	10	66.60	10	67.30	67.30	0	2,284	0.00%
2022/07/20	10	67.00	10	67.20	67.20	0	2,274	0.00%
2022/07/19	0	0.00	10	68.00	68.00	-10	2,266	-0.44%
2022/07/18	28	67.70	29	67.36	67.30	-1	2,283	-0.04%
2022/07/15	1	67.40	21	66.75	66.70	-20	2,409	-0.83%
2022/07/14	14	66.81	2	66.75	66.70	12	2,564	0.47%
2022/07/13	11	65.40	10	65.40	65.40	1	2,550	0.04%
2022/07/12	5	63.42	5	63.50	63.60	0	2,518	0.00%
2022/07/11	1	64.30	2	64.80	64.40	-1	2,492	-0.04%
2022/07/08	13	62.75	3	63.27	62.70	10	2,457	0.41%
2022/07/07	1.1	60.23	2.1	61.34	61.30	-1	2,429	-0.04%
2022/07/06	3.2	60.44	1	59.00	59.00	2.2	2,411	0.09%
2022/07/05	5	59.80	0	0.00	60.30	5	2,410	0.21%
2022/07/04	2	59.60	0	0.00	58.70	2	2,403	0.08%
2022/07/01	0	0.00	1	63.30	59.90	-1	2,382	-0.04%
2022/06/30	11	66.17	11.1	65.42	64.90	-0.1	2,337	0.00%
2022/06/29	4	66.90	14	67.27	67.90	-10	2,294	-0.44%
2022/06/28	5	66.80	3	67.10	67.30	2	2,241	0.09%
2022/06/27	11	66.69	3	66.63	66.80	8	2,210	0.36%
2022/06/24	5.1	64.98	12	64.98	65.50	-6.9	2,147	-0.32%
2022/06/23	7	62.00	14	62.49	62.30	-7	2,099	-0.33%
2022/06/22	6	62.93	0	0.00	61.50	6	2,091	0.29%
2022/06/21	2	62.00	0	0.00	63.40	2	2,093	0.10%
2022/06/20	5	63.94	0	0.00	60.70	5	2,084	0.24%
2022/06/17	1	64.60	7	65.13	63.90	-6	2,061	-0.29%
2022/06/16	1	66.50	4	64.53	64.30	-3	2,047	-0.15%
2022/06/15	3	66.40	0	0.00	65.30	3	2,027	0.15%
2022/06/14	13	65.36	14	65.91	66.30	-1	2,017	-0.05%
2022/06/13	0	0.00	2.4	65.68	65.60	-2.4	1,995	-0.12%
2022/06/10	2	66.80	2	66.70	66.70	0	1,974	0.00%
2022/06/09	3	66.23	0	0.00	66.40	3	1,944	0.15%
2022/06/08	1.4	66.34	1	66.10	65.60	0.4	1,922	0.02%
2022/06/07	4	65.50	6	66.18	66.10	-2	1,879	-0.11%
2022/06/06	3	64.80	3	65.60	65.50	0	1,869	0.00%
2022/06/02	8	65.78	3.1	66.28	66.10	4.9	1,854	0.26%
2022/06/01	14	66.73	4	67.03	66.00	10	1,832	0.55%
2022/05/31	18.1	66.71	17	67.12	67.00	1.1	1,741	0.07%
2022/05/30	4	64.23	1	66.00	64.80	3	1,587	0.19%
2022/05/27	22.6	64.65	22	64.45	64.40	0.6	1,533	0.04%
2022/05/26	28	63.01	31	63.57	62.90	-3	1,410	-0.21%
2022/05/25	4	62.40	11	62.39	62.20	-7	1,310	-0.53%
2022/05/23	0	0.00	1	61.70	60.70	-1	1,249	-0.08%
2022/05/20	11	60.75	12	61.55	60.40	-1	1,229	-0.08%
2022/05/17	0	0.00	5	58.30	58.40	-5	1,200	-0.42%
2022/05/16	0	0.00	1	59.00	57.30	-1	1,199	-0.08%
2022/05/13	1	59.00	1	58.50	58.40	0	1,189	0.00%
2022/05/12	5	57.64	1	58.90	57.10	4	1,177	0.34%
2022/05/09	0	0.00	6	58.73	58.00	-6	1,156	-0.52%
2022/05/06	1	60.10	10	60.31	61.10	-9	1,145	-0.79%
2022/05/05	1	60.80	1	62.30	60.80	0	1,137	0.00%
2022/05/04	14	61.68	4	61.68	61.50	10	1,119	0.89%
2022/04/29	0	0.00	1	58.00	58.10	-1	1,078	-0.09%
2022/04/28	2	57.30	1	57.50	57.10	1	1,079	0.09%
2022/04/27	1	58.00	1	56.30	57.40	0	1,074	0.00%
2022/04/26	0	0.00	1	60.20	59.80	-1	1,056	-0.09%
2022/04/25	0	0.00	1	60.50	60.10	-1	1,049	-0.10%
2022/04/22	2	64.65	8	65.61	63.60	-6	1,020	-0.59%
2022/04/21	30	66.79	21	67.09	64.20	9	976	0.92%
2022/04/20	60	66.27	48	66.49	66.40	12	780	1.54%
2022/04/19	0	0.00	1.1	60.99	61.40	-1.1	619	-0.18%
2022/04/18	0	0.00	4	58.53	58.80	-4	611	-0.65%
2022/04/07	0.1	60.10	1	60.30	58.70	-0.9	828	-0.11%
2022/03/30	4	60.05	0	0.00	60.70	4	987	0.41%
2022/03/29	3	59.00	1	58.80	58.70	2	975	0.20%
2022/03/28	2	58.90	0	0.00	58.90	2	984	0.20%
2022/03/25	1	59.10	0	0.00	58.40	1	983	0.10%
2022/03/24	0	0.00	3.1	59.24	59.20	-3.1	982	-0.32%
2022/03/23	1	58.70	0	0.00	58.80	1	994	0.10%
2022/03/22	0.1	57.50	0	0.00	58.00	0.1	1,002	0.01%
2022/03/18	1	57.50	0	0.00	57.90	1	1,023	0.10%
2022/03/08	0.3	56.50	0	0.00	55.70	0.3	1,160	0.03%
2022/03/07	1	56.50	0	0.00	57.30	1	1,174	0.09%
2022/03/04	0.1	59.40	0	0.00	59.40	0.1	1,203	0.01%
2022/03/03	0.1	60.00	0	0.00	60.30	0.1	1,239	0.01%
2022/02/25	1	59.50	0	0.00	59.10	1	1,334	0.07%
2022/02/24	0.2	59.50	10	59.50	58.80	-9.8	1,379	-0.71%
2022/02/22	0.1	60.90	0	0.00	60.50	0.1	1,553	0.01%
2022/02/21	0	0.00	1	62.00	62.10	-1	1,817	-0.06%
2022/02/17	2	62.40	0	0.00	62.30	2	2,329	0.09%
2022/02/14	0.3	60.67	0	0.00	61.30	0.3	2,751	0.01%
2022/02/09	0	0.00	2	62.45	62.80	-2	2,825	-0.07%
2022/02/08	0	0.00	1	61.80	62.60	-1	2,863	-0.03%
2022/02/07	0	0.00	5	59.64	61.10	-5	2,888	-0.17%
2022/01/26	0	0.00	3	59.80	59.50	-3	2,915	-0.10%
2022/01/25	13	60.31	0	0.00	59.80	13	3,128	0.42%
2022/01/24	0	0.00	1	61.00	61.20	-1	3,302	-0.03%
2022/01/19	0	0.00	1	61.70	61.60	-1	3,415	-0.03%
2022/01/17	5	61.90	0	0.00	62.80	5	3,682	0.14%
2022/01/14	0	0.00	16	60.63	61.00	-16	3,712	-0.43%
2022/01/12	2	62.75	2	62.10	62.00	0	3,782	0.00%
2022/01/11	0	0.00	3.1	63.94	63.80	-3.1	3,831	-0.08%
2022/01/07	5	65.64	13	66.08	65.50	-8	4,232	-0.19%
2022/01/06	6	67.10	0	0.00	67.10	6	4,277	0.14%
2022/01/05	14	68.94	19	69.06	68.50	-5	4,366	-0.11%
2021/12/30	0	0.00	1	66.60	66.70	-1	4,745	-0.02%
2021/12/29	5	67.20	0	0.00	67.20	5	4,945	0.10%
2021/12/28	1	67.50	132	67.61	67.50	-131	5,002	-2.62%	大賣/鉅額交易
2021/12/27	6	68.93	3	68.37	68.40	3	5,071	0.06%
2021/12/24	20	67.54	13	68.12	68.20	7	5,251	0.13%
2021/12/22	0	0.00	1	65.30	65.10	-1	5,221	-0.02%
2021/12/17	7	64.69	4	63.80	63.90	3	5,465	0.05%
2021/12/16	10	66.00	0	0.00	65.00	10	5,455	0.18%
2021/12/15	0	0.00	2.2	65.29	65.10	-2.2	5,470	-0.04%
2021/12/14	6	65.70	17	65.17	65.10	-11	5,514	-0.20%
2021/12/13	4	67.05	3	66.87	66.60	1	5,739	0.02%
2021/12/10	0	0.00	3	66.70	66.80	-3	5,878	-0.05%
2021/12/09	1.1	67.88	0	0.00	66.80	1.1	5,875	0.02%
2021/12/08	5	68.50	0.1	67.90	67.80	4.9	5,855	0.08%
2021/12/07	0	0.00	2	68.40	67.90	-2	5,843	-0.03%
2021/12/06	2	68.40	1	68.40	68.40	1	5,833	0.02%
2021/12/03	8	68.08	3	68.03	68.00	5	5,828	0.09%
2021/12/02	11	69.81	11	68.97	67.60	0	5,826	0.00%
2021/12/01	8	68.08	1	69.10	69.10	7	5,784	0.12%
2021/11/30	2	68.65	3.1	68.91	68.70	-1.1	5,768	-0.02%
2021/11/29	0	0.00	20	68.13	67.70	-20	5,741	-0.35%
2021/11/26	16.2	68.58	2	67.90	67.20	14.2	5,718	0.25%
2021/11/25	0	0.00	5	68.84	69.00	-5	5,688	-0.09%
2021/11/24	2	70.05	0	0.00	70.40	2	5,667	0.04%
2021/11/23	0.1	68.90	3	69.63	68.80	-2.9	5,650	-0.05%
2021/11/22	12	71.83	20.1	70.95	70.80	-8.1	5,624	-0.14%
2021/11/19	11.2	72.65	36.2	72.66	71.70	-25.1	5,571	-0.45%
2021/11/18	34.1	74.16	16.1	73.57	73.50	18	5,480	0.33%
2021/11/17	26	72.73	23	72.83	73.90	3	5,231	0.06%
2021/11/16	49	70.88	57	70.04	70.00	-8	4,911	-0.16%
2021/11/15	214.2	70.25	38.1	70.25	70.00	176.1	4,757	3.70%	大買/鉅額交易
2021/11/12	0	0.00	53	65.60	67.00	-53	4,439	-1.19%
2021/11/11	52	65.03	2	64.80	64.50	50	4,398	1.14%
2021/11/10	5	64.54	3	64.90	64.60	2	4,415	0.05%
2021/11/09	3	65.00	3	64.73	65.20	0	4,405	0.00%
2021/11/08	6	64.90	2	65.60	64.60	4	4,389	0.09%
2021/11/05	11	66.00	5	65.90	66.00	6	4,390	0.14%
2021/11/04	1	67.40	5	68.24	67.20	-4	4,368	-0.09%
2021/11/03	1	67.00	2	67.25	67.30	-1	4,372	-0.02%
2021/11/02	3	70.07	21	69.04	67.40	-18	4,399	-0.41%
2021/11/01	12	70.08	7	69.76	70.60	5	4,228	0.12%
2021/10/29	3	67.67	5	67.36	66.70	-2	4,131	-0.05%
2021/10/28	5	67.30	27	67.13	66.20	-22	4,087	-0.54%
2021/10/27	11	66.35	1	66.40	66.50	10	4,053	0.25%
2021/10/26	30	67.59	1	67.30	66.50	29	4,041	0.72%
2021/10/25	34.5	68.19	39.3	68.64	68.70	-4.8	3,966	-0.12%
2021/10/22	3	65.30	3	65.24	65.30	0	3,865	0.00%
2021/10/21	1	65.80	0	0.00	64.40	1	4,042	0.02%
2021/10/20	0	0.00	10	64.70	64.10	-10	4,361	-0.23%
2021/10/19	14	64.84	1	64.80	64.60	13	4,334	0.30%
2021/10/18	19	67.06	2.3	66.65	64.50	16.7	4,283	0.39%
2021/10/15	6	68.62	8.4	68.78	69.50	-2.4	4,124	-0.06%
2021/10/14	5	65.56	7	65.93	66.50	-2	3,921	-0.05%
2021/10/13	11	66.67	19.1	64.85	65.50	-8.1	3,863	-0.21%
2021/10/12	3.1	67.28	5.4	67.74	66.50	-2.3	3,764	-0.06%
2021/10/08	6	66.03	48	67.85	67.60	-42	3,650	-1.15%
2021/10/07	5.3	64.25	4	64.18	63.70	1.3	3,402	0.04%
2021/10/06	19.1	63.54	24	63.87	63.30	-4.9	3,462	-0.14%
2021/10/05	23	62.00	0	0.00	62.50	23	3,383	0.68%
2021/10/04	12	62.67	15	62.17	61.50	-3	3,345	-0.09%
2021/10/01	24	62.71	11	62.87	61.90	13	3,282	0.40%
2021/09/30	1	60.80	1	61.10	61.40	0	3,075	0.00%
2021/09/29	2	60.20	0	0.00	60.10	2	3,090	0.06%
2021/09/28	0	0.00	1	61.50	61.10	-1	3,168	-0.03%
2021/09/27	73	61.35	70	62.04	62.00	3	3,172	0.09%
2021/09/24	2	59.35	2	60.00	59.50	0	3,086	0.00%
2021/09/22	0	0.00	3	56.67	56.40	-3	3,135	-0.10%
2021/09/17	41	57.73	42	58.70	58.90	-1	3,209	-0.03%
2021/09/16	8	59.89	68	59.78	58.50	-60	3,315	-1.81%
2021/09/15	75	59.91	21	60.00	60.10	54	3,365	1.60%
2021/09/14	1	54.80	3	55.90	54.70	-2	3,532	-0.06%
2021/09/13	1	55.50	0	0.00	55.50	1	3,762	0.03%
2021/09/09	2	55.30	1	55.40	55.40	1	4,615	0.02%
2021/09/08	8	56.30	0	0.00	54.60	8	4,722	0.17%
2021/09/01	1	59.40	1	59.30	59.40	0	4,861	0.00%
2021/08/31	0	0.00	2	58.10	58.20	-2	4,848	-0.04%
2021/08/30	4.1	58.05	0	0.00	58.20	4.1	4,851	0.08%
2021/08/27	11.1	57.96	1	57.90	57.50	10.1	4,851	0.21%
2021/08/26	1	60.00	0	0.00	58.90	1	4,845	0.02%
2021/08/23	1	58.20	1	58.60	58.80	0	4,883	0.00%
2021/08/20	1	56.00	1	56.20	55.90	0	4,892	0.00%
2021/08/19	1	59.60	0	0.00	57.00	1	4,898	0.02%
2021/08/18	0.1	56.50	0	0.00	59.80	0.1	4,919	0.00%
2021/08/16	3	60.70	5	60.76	60.20	-2	4,981	-0.04%
2021/08/13	1	64.10	0	0.00	63.70	1	4,978	0.02%
2021/08/11	1	65.80	0.2	66.00	65.40	0.8	4,998	0.02%
2021/08/09	0	0.00	1	68.90	67.30	-1	5,082	-0.02%
2021/08/06	1	70.40	1	70.40	69.10	0	5,092	0.00%
2021/08/04	0	0.00	2	68.90	69.50	-2	5,132	-0.04%
2021/07/30	1	66.90	0	0.00	66.50	1	5,233	0.02%
2021/07/29	10	67.50	0	0.00	67.20	10	5,266	0.19%
2021/07/28	11	66.00	8	67.36	66.50	3	5,294	0.06%
2021/07/27	16	70.61	8	69.50	69.40	8	5,300	0.15%
2021/07/26	7.2	73.33	43	70.69	73.70	-35.8	5,144	-0.70%
2021/07/22	10	66.47	0	0.00	66.30	10	4,830	0.21%
2021/07/21	0	0.00	1	67.00	64.80	-1	4,873	-0.02%
2021/07/20	3	66.40	1	66.20	66.10	2	4,877	0.04%
2021/07/19	1	68.10	1	68.20	68.10	0	4,904	0.00%
2021/07/15	0	0.00	1	69.40	69.30	-1	4,995	-0.02%
2021/07/14	0	0.00	3	68.07	67.70	-3	4,990	-0.06%
2021/07/13	2	71.15	4	69.98	69.20	-2	4,981	-0.04%
2021/07/12	24.1	70.49	28	71.55	71.50	-3.9	4,888	-0.08%
2021/07/09	2	68.25	0	0.00	68.00	2	4,792	0.04%
2021/07/08	2	69.70	0	0.00	69.10	2	4,863	0.04%
2021/07/06	5	68.72	5	68.90	68.60	0	4,980	0.00%
2021/07/05	2	70.65	3	70.40	70.60	-1	5,019	-0.02%
2021/07/02	0	0.00	5	68.30	68.00	-5	5,006	-0.10%
2021/07/01	2	67.45	2	67.40	66.80	0	5,158	0.00%
2021/06/29	2	70.00	0	0.00	68.90	2	5,249	0.04%
2021/06/28	1	68.90	3.5	70.38	70.90	-2.5	5,369	-0.05%
2021/06/25	5	71.84	11	71.56	70.30	-6	5,821	-0.10%
2021/06/24	27	74.60	18	73.41	73.00	9	5,859	0.15%
2021/06/23	13.5	73.57	13	73.54	74.00	0.5	5,857	0.01%
2021/06/22	5	70.54	8	69.69	71.00	-3	6,075	-0.05%
2021/06/21	11	72.22	15	72.37	71.10	-4	6,435	-0.06%
2021/06/18	28	66.46	20	66.65	68.40	8	7,143	0.11%
2021/06/17	7	62.23	4	61.98	62.20	3	7,073	0.04%
2021/06/16	4	63.35	7	61.86	62.70	-3	7,087	-0.04%
2021/06/11	4	60.95	1	60.40	60.40	3	8,110	0.04%
2021/06/10	2	60.00	0	0.00	59.70	2	8,179	0.02%
2021/06/09	1	60.80	1	60.40	59.40	0	8,272	0.00%
2021/06/08	0	0.00	3	60.10	59.90	-3	8,390	-0.04%
2021/06/04	0	0.00	1	60.20	59.80	-1	8,583	-0.01%
2021/06/03	0	0.00	1	60.60	60.80	-1	8,839	-0.01%
2021/06/02	3	60.37	1	61.00	59.90	2	9,644	0.02%
2021/06/01	0	0.00	8	61.80	61.50	-8	10,111	-0.08%
2021/05/31	1	62.10	2	61.45	61.20	-1	10,848	-0.01%
2021/05/28	8	60.30	0	0.00	60.40	8	10,980	0.07%
2021/05/25	3	60.87	5	61.66	60.80	-2	11,353	-0.02%
2021/05/24	1	58.80	1	59.50	59.70	0	11,403	0.00%
2021/05/21	1	58.00	0	0.00	58.20	1	11,482	0.01%
2021/05/20	1	56.80	0	0.00	55.80	1	11,667	0.01%
2021/05/19	0	0.00	1	55.80	56.30	-1	11,792	-0.01%
2021/05/18	1	55.70	8	56.54	56.50	-7	11,845	-0.06%
2021/05/17	11	51.98	0	0.00	52.40	11	11,907	0.09%
2021/05/14	1	57.80	4	54.65	54.70	-3	11,909	-0.03%
2021/05/13	0	0.00	1	56.20	56.60	-1	11,958	-0.01%
2021/05/12	1	54.60	6	53.15	55.10	-5	12,073	-0.04%
2021/05/11	1	60.00	0	0.00	58.40	1	12,131	0.01%
2021/05/10	2	63.80	41	63.03	62.60	-39	12,227	-0.32%
2021/05/07	13	64.92	2	63.90	66.20	11	12,476	0.09%
2021/05/05	0	0.00	1	60.00	59.50	-1	13,544	-0.01%
2021/05/04	10.2	59.60	0	0.00	60.10	10.2	13,604	0.08%
2021/05/03	3	63.60	4	63.20	62.60	-1	13,622	-0.01%
2021/04/29	5	66.96	1	68.40	66.50	4	13,715	0.03%
2021/04/28	1	67.60	2	67.70	67.50	-1	13,853	-0.01%
2021/04/27	11.2	68.94	11	68.57	69.10	0.2	14,034	0.00%
2021/04/26	0.3	68.10	0	0.00	68.10	0.3	14,185	0.00%
2021/04/23	5	68.16	0	0.00	68.20	5	14,329	0.03%
2021/04/22	10	68.35	4	69.28	67.10	6	14,830	0.04%
2021/04/21	2	71.80	0	0.00	71.20	2	15,180	0.01%
2021/04/20	0.2	72.50	0	0.00	72.80	0.2	15,347	0.00%
2021/04/19	0	0.00	3	71.80	71.40	-3	15,498	-0.02%
2021/04/16	1	73.90	0	0.00	72.60	1	15,749	0.01%
2021/04/15	0	0.00	10	73.21	73.30	-10	16,003	-0.06%
2021/04/14	11.2	71.46	6	70.70	71.70	5.2	16,283	0.03%
2021/04/13	2.1	75.74	3	73.60	73.10	-0.9	16,680	-0.01%
2021/04/12	2.2	75.62	5	75.44	75.00	-2.8	17,372	-0.02%
2021/04/09	6	75.68	3.2	75.97	75.70	2.8	17,830	0.02%
2021/04/08	43	78.07	22.2	77.59	77.00	20.8	18,292	0.11%
2021/04/07	79	77.76	81.3	78.17	77.50	-2.3	18,380	-0.01%
2021/04/06	74.3	76.38	74	76.66	76.40	0.3	18,463	0.00%
2021/04/01	78.3	76.59	104	77.71	76.30	-25.7	18,834	-0.14%	大賣/
2021/03/31	90.2	78.65	99	77.22	77.00	-8.9	19,262	-0.05%
2021/03/30	74	80.00	82	82.11	79.50	-8	19,557	-0.04%
2021/03/29	74	77.55	68	77.54	78.30	6	19,587	0.03%
2021/03/26	29.1	76.96	27	78.15	76.50	2.1	19,490	0.01%
2021/03/25	133	78.51	82	77.53	78.00	51	19,251	0.26%	大買/
2021/03/24	97	77.27	90.5	77.91	77.00	6.5	18,734	0.03%
2021/03/23	148.4	77.80	163	78.39	78.00	-14.6	18,165	-0.08%	大買/大賣/
2021/03/22	25	71.74	43	72.09	74.00	-18	16,948	-0.11%
2021/03/19	51	71.03	53	70.92	70.70	-2	16,741	-0.01%
2021/03/18	37	71.67	21	72.21	71.30	16	16,655	0.10%
2021/03/17	197	72.18	203	71.22	71.10	-6	16,366	-0.04%	大買/大賣/
2021/03/16	40	68.33	23	68.53	67.90	17	15,590	0.11%
2021/03/15	8	67.21	28	67.00	68.00	-20	15,543	-0.13%
2021/03/12	7	68.10	7	68.30	67.70	0	15,497	0.00%
2021/03/11	7	67.36	5	67.44	67.50	2	15,453	0.01%
2021/03/10	3	68.17	3	67.13	66.10	0	15,405	0.00%
2021/03/09	26	68.78	17	69.88	67.30	9	15,345	0.06%
2021/03/08	28	72.46	15	72.63	70.20	13	15,146	0.09%
2021/03/05	63	69.46	71	69.60	70.70	-8	14,411	-0.06%
2021/03/04	53	69.26	68	70.08	68.00	-15	13,956	-0.11%
2021/03/03	30	67.32	66	64.95	67.50	-36	13,225	-0.27%
2021/03/02	57	64.69	14.2	66.27	63.10	42.8	13,138	0.33%
2021/02/26	79	66.04	70	65.84	65.60	9	13,169	0.07%
2021/02/25	106.2	69.39	127	68.30	67.10	-20.8	13,171	-0.16%	大買/大賣/
2021/02/24	88	68.06	86	66.59	66.00	2	12,911	0.02%
2021/02/23	55	66.87	42	67.79	67.10	13	12,854	0.10%
2021/02/22	49	68.37	33	68.03	67.50	16	12,801	0.12%
2021/02/19	14	65.11	17	66.22	66.20	-3	12,652	-0.02%
2021/02/18	11	62.82	15	63.25	63.90	-4	12,594	-0.03%
2021/02/17	8	61.86	4	62.03	63.10	4	12,630	0.03%
2021/02/05	4	63.30	2	62.80	62.90	2	12,609	0.02%
2021/02/04	16	63.83	12	64.04	63.50	4	12,598	0.03%
2021/02/03	3	65.33	20	64.64	64.20	-17	12,648	-0.13%
2021/02/02	1	66.70	15	64.24	65.40	-14	12,485	-0.11%
2021/02/01	17	62.56	45	61.65	61.90	-28	12,328	-0.23%
2021/01/29	12	68.25	11	66.85	63.90	1	12,183	0.01%
2021/01/28	78	70.48	97	68.28	68.50	-19	11,869	-0.16%
2021/01/27	145	68.27	98	68.02	70.10	47	11,135	0.42%	大買/
2021/01/26	6	64.67	5	64.70	63.80	1	10,650	0.01%
2021/01/25	23.1	64.43	43	64.68	64.40	-19.9	10,538	-0.19%
2021/01/22	6	65.92	14	65.68	66.60	-8	10,441	-0.08%
2021/01/21	63	66.03	66	66.31	64.60	-3	10,297	-0.03%
2021/01/20	15	65.97	13	66.68	65.20	2	10,127	0.02%
2021/01/19	44	69.14	29	69.24	67.70	15	9,915	0.15%
2021/01/18	30	68.02	4	66.68	67.60	26	9,698	0.27%
2021/01/15	55	69.61	54	70.02	68.10	1	9,516	0.01%
2021/01/14	45	68.05	81	69.21	71.60	-36	8,951	-0.40%
2021/01/13	17	67.06	38	66.04	65.10	-21	8,516	-0.25%
2021/01/12	19	67.57	0	0.00	67.00	19	8,306	0.23%
2021/01/11	16	70.29	64	70.67	70.80	-48	8,128	-0.59%
2021/01/08	50	69.80	67	69.06	67.50	-17	7,910	-0.21%
2021/01/07	47	70.17	6	71.18	70.00	41	7,645	0.54%
2021/01/06	66	70.78	47	70.57	69.60	19	7,349	0.26%
2021/01/05	94	72.83	31	72.07	69.60	63	6,856	0.92%
2021/01/04	37	65.94	34	67.04	69.60	3	6,110	0.05%
2020/12/31	47	62.99	62	62.33	63.30	-15	5,590	-0.27%
2020/12/30	6	58.10	9	58.30	57.60	-3	5,045	-0.06%
2020/12/29	17	59.85	10	58.38	57.80	7	4,865	0.14%
2020/12/28	34	60.23	39	60.59	60.50	-5	4,583	-0.11%
2020/12/25	28	57.39	41	58.67	59.00	-13	4,113	-0.32%
2020/12/24	11	53.99	29	54.23	54.00	-18	3,553	-0.51%
2020/12/23	28	50.39	11	49.24	51.30	17	3,077	0.55%
2020/12/22	2	47.85	21	48.55	49.25	-19	2,499	-0.76%
2020/12/21	6	42.54	7	44.09	44.80	-1	2,406	-0.04%
2020/12/18	11	44.17	3	43.35	43.35	8	2,356	0.34%
2020/12/17	5	44.10	1	44.50	44.50	4	2,334	0.17%
2020/12/16	3	43.50	1	43.10	43.70	2	2,316	0.09%
2020/12/15	2	42.90	13	43.03	42.50	-11	2,299	-0.48%
2020/12/14	0	0.00	1	44.40	44.40	-1	2,299	-0.04%
2020/12/11	20	44.07	10	43.61	43.40	10	2,262	0.44%
2020/12/10	22	44.16	7	43.84	43.85	15	2,209	0.68%
2020/12/08	4	44.90	4	45.00	44.50	0	2,126	0.00%
2020/12/07	24	43.91	7	44.14	45.40	17	2,073	0.82%
2020/12/03	0	0.00	2	43.70	43.55	-2	1,962	-0.10%
2020/12/02	17	43.02	10	43.45	43.70	7	1,941	0.36%
2020/12/01	1	43.30	1	42.50	43.15	0	1,899	0.00%
2020/11/30	1	41.75	3	42.05	41.50	-2	1,846	-0.11%
2020/11/27	11	41.90	1	42.20	41.85	10	1,813	0.55%
2020/11/26	2	41.60	0	0.00	42.30	2	1,766	0.11%
2020/11/25	12	40.68	8	40.92	40.95	4	1,697	0.24%
2020/11/24	5	40.00	1	40.20	40.30	4	1,588	0.25%
2020/11/23	14	39.80	0	0.00	39.80	14	1,510	0.93%
2020/11/20	2	40.10	1	40.05	40.45	1	1,457	0.07%
2020/11/19	2	39.73	0	0.00	39.40	2	1,387	0.14%
2020/11/18	8	38.90	5	39.42	39.15	3	1,325	0.23%
2020/11/17	15	38.76	28	38.67	38.75	-13	1,254	-1.04%
2020/11/16	10	38.01	28	38.64	38.85	-18	1,186	-1.52%
2020/11/13	27	37.46	0	0.00	37.40	27	1,077	2.51%
2020/11/12	38	36.50	15	36.64	36.30	23	971	2.37%
2020/11/11	106	35.54	101	35.81	37.00	5	917	0.55%	大買/大賣/
2020/11/04	0	0.00	6	33.75	33.65	-6	816	-0.73%
2020/10/28	1	34.35	1	34.40	34.35	0	941	0.00%
2020/10/27	0	0.00	1	34.80	34.45	-1	956	-0.10%
2020/10/22	0	0.00	2	34.45	34.55	-2	1,003	-0.20%
2020/10/20	1	34.60	0	0.00	34.60	1	1,034	0.10%
2020/10/19	0	0.00	5	35.16	35.00	-5	1,040	-0.48%
2020/10/16	4	36.11	7	36.16	34.90	-3	1,070	-0.28%
2020/10/15	8	35.68	1	36.15	35.60	7	1,013	0.69%
2020/10/14	5	35.42	4	35.60	35.55	1	997	0.10%
2020/10/12	1	35.60	16	35.48	35.10	-15	977	-1.53%
2020/10/08	35	34.92	13	35.48	35.50	22	952	2.31%
2020/10/06	0	0.00	1	33.75	33.85	-1	927	-0.11%
2020/09/18	1	36.00	2	36.10	35.75	-1	1,209	-0.08%
2020/09/14	0	0.00	2	35.05	34.90	-2	1,151	-0.17%
2020/09/07	1.1	36.04	23	35.99	35.05	-21.9	1,129	-1.94%
2020/09/04	0	0.00	14	34.88	35.05	-14	1,089	-1.28%
2020/09/03	2	35.65	0	0.00	35.60	2	1,071	0.19%
2020/09/01	1	34.70	0	0.00	34.30	1	1,057	0.09%
2020/08/28	2	33.80	25	33.33	33.55	-23	1,113	-2.07%
2020/08/26	0	0.00	3	33.73	33.30	-3	1,169	-0.26%
2020/08/25	3	33.50	0	0.00	33.50	3	1,171	0.26%
2020/08/17	0	0.00	6	35.01	34.85	-6	1,187	-0.51%
2020/08/14	0	0.00	7	34.58	34.55	-7	1,193	-0.59%
2020/08/13	0	0.00	55	35.22	34.95	-55	1,196	-4.60%
2020/08/12	55	34.90	0	0.00	35.35	55	1,192	4.61%
2020/08/10	1	36.00	1	35.25	35.50	0	1,216	0.00%
2020/08/07	3	34.85	0	0.00	34.60	3	1,217	0.25%
2020/08/06	3	36.10	1	35.50	35.50	2	1,216	0.16%
2020/08/05	0	0.00	1	34.30	35.65	-1	1,206	-0.08%
2020/08/04	7	33.64	2	34.03	33.90	5	1,201	0.42%
2020/07/29	0	0.00	3	35.60	36.00	-3	1,155	-0.26%
2020/07/28	10	35.05	0	0.00	34.70	10	1,139	0.88%
2020/07/23	3	36.25	0	0.00	36.25	3	1,110	0.27%
2020/07/22	58	37.07	0	0.00	36.70	58	1,101	5.27%
2020/07/20	0	0.00	18	35.54	35.50	-18	1,047	-1.72%
2020/07/13	0	0.00	3	35.20	35.20	-3	1,026	-0.29%
2020/07/09	0	0.00	6	36.68	36.55	-6	1,011	-0.59%
2020/07/08	11	36.73	40	35.88	37.05	-29	973	-2.98%
2020/07/07	38	35.06	0	0.00	35.40	38	858	4.42%
2020/07/03	5	33.80	10	33.60	33.75	-5	811	-0.62%
2020/07/02	11	34.23	10	34.30	34.10	1	805	0.12%
2020/07/01	0	0.00	30	33.75	33.65	-30	760	-3.94%
2020/06/30	0	0.00	1	32.40	32.35	-1	744	-0.13%
2020/06/15	8	31.60	0	0.00	31.50	8	785	1.02%
2020/06/12	12	31.50	0	0.00	32.00	12	795	1.51%
2020/06/11	1	32.50	0	0.00	32.20	1	799	0.13%
2020/06/10	3	32.72	1	32.90	33.00	2	801	0.25%
2020/06/08	1	32.90	0	0.00	32.85	1	821	0.12%
2020/06/05	0	0.00	4	33.60	33.65	-4	810	-0.49%
2020/06/04	4	34.11	23	33.96	33.90	-19	805	-2.36%
2020/06/03	0	0.00	4	32.74	33.15	-4	753	-0.53%
2020/06/02	1	32.10	0	0.00	31.85	1	716	0.14%
2020/06/01	9	31.45	0	0.00	31.60	9	695	1.29%
2020/05/27	0	0.00	3	31.30	31.70	-3	675	-0.44%
2020/05/26	0	0.00	7	31.09	30.95	-7	665	-1.05%
2020/05/25	0	0.00	3	30.60	30.50	-3	658	-0.46%
2020/05/22	0	0.00	5	30.93	30.55	-5	655	-0.76%
2020/05/21	0	0.00	8	30.98	31.05	-8	649	-1.23%
2020/05/15	4	30.43	11	31.06	30.40	-7	630	-1.11%
2020/05/14	33	31.16	3	31.20	31.00	30	605	4.95%
2020/05/12	2	31.03	0	0.00	31.35	2	581	0.34%
2020/05/06	20	29.10	20	29.10	29.10	0	497	0.00%
2020/04/29	0	0.00	26	29.20	29.45	-26	515	-5.05%
2020/04/28	26	29.00	15	29.05	29.15	11	514	2.14%
2020/04/24	15	28.15	0	0.00	28.15	15	561	2.67%
2020/04/16	1	28.35	0	0.00	28.50	1	623	0.16%
2020/04/14	0	0.00	50	28.30	28.60	-50	640	-7.80%
2020/04/07	3	27.30	0	0.00	27.50	3	653	0.46%
2020/03/23	0	0.00	10	24.50	24.05	-10	729	-1.37%
2020/03/19	0	0.00	1	23.60	22.85	-1	762	-0.13%
2020/03/13	50	26.20	0	0.00	27.20	50	715	6.98%
2020/03/09	50	31.63	0	0.00	31.25	50	671	7.45%
2020/02/27	0	0.00	1	33.15	33.15	-1	681	-0.15%
2020/02/19	0	0.00	1	34.60	34.75	-1	697	-0.14%
2020/02/18	1	34.15	0	0.00	34.15	1	752	0.13%
2020/02/14	0	0.00	1	34.30	34.60	-1	767	-0.13%
2020/02/13	0	0.00	12	34.70	34.15	-12	770	-1.56%
2020/02/11	10	34.50	0	0.00	33.95	10	768	1.30%
2020/02/06	0	0.00	2	34.00	34.25	-2	779	-0.26%
2020/02/04	0	0.00	1	33.80	33.50	-1	772	-0.13%
2020/02/03	3	32.37	0	0.00	32.35	3	779	0.38%
2020/01/30	50	35.00	0	0.00	34.20	50	819	6.10%
2020/01/17	1	38.25	8	37.95	38.00	-7	794	-0.88%
2020/01/14	0	0.00	1	37.10	36.90	-1	837	-0.12%
2020/01/10	1	36.20	0	0.00	36.30	1	830	0.12%
2020/01/09	12	37.04	35	36.83	36.55	-23	831	-2.77%
2020/01/08	25	35.65	0	0.00	35.60	25	815	3.07%
2020/01/06	10	37.00	0	0.00	36.30	10	820	1.22%
2020/01/03	10	37.35	0	0.00	36.70	10	827	1.21%
2019/12/20	5	37.75	1	37.45	37.50	4	841	0.48%
2019/12/18	3	38.20	52	38.16	37.80	-49	829	-5.91%
2019/12/17	23	37.12	22	37.24	37.15	1	779	0.13%
2019/12/05	0	0.00	5	35.70	35.75	-5	832	-0.60%
2019/12/03	12	35.55	1	35.50	35.50	11	858	1.28%
2019/12/02	38	35.56	0	0.00	35.55	38	865	4.39%
2019/11/28	1	36.40	1	36.45	36.40	0	884	0.00%
2019/11/20	0	0.00	2	36.28	36.20	-2	1,128	-0.18%
2019/11/19	1	37.10	0	0.00	36.65	1	1,244	0.08%
2019/11/15	5	38.17	47	38.37	38.10	-42	1,300	-3.23%
2019/11/12	0	0.00	5	36.05	36.25	-5	1,349	-0.37%
2019/11/11	45	35.20	5	35.20	35.25	40	1,384	2.89%
2019/11/07	0	0.00	6	36.00	36.05	-6	1,403	-0.43%
2019/11/04	0	0.00	1	38.40	38.00	-1	1,419	-0.07%
2019/10/31	50	37.60	0	0.00	37.60	50	1,426	3.50%
2019/10/25	0	0.00	1	38.50	38.25	-1	1,390	-0.07%
2019/10/24	5	38.96	53	39.20	38.85	-48	1,380	-3.48%
2019/10/23	0	0.00	1	37.30	37.30	-1	1,310	-0.08%
2019/10/09	50	36.60	0	0.00	36.35	50	1,422	3.52%
2019/10/08	0	0.00	1	38.70	38.00	-1	1,410	-0.07%
2019/10/04	2	38.05	0	0.00	37.75	2	1,412	0.14%
2019/10/03	7	39.00	0	0.00	38.45	7	1,407	0.50%
2019/09/27	0	0.00	1	40.10	39.75	-1	1,412	-0.07%
2019/09/24	0	0.00	8	41.62	41.45	-8	1,387	-0.58%
2019/09/23	1	41.15	0	0.00	40.90	1	1,379	0.07%
2019/09/19	0	0.00	1	40.45	40.30	-1	1,360	-0.07%
2019/09/18	1	40.30	0	0.00	40.30	1	1,357	0.07%
2019/09/09	50	39.40	0	0.00	39.35	50	1,306	3.83%
2019/09/06	0	0.00	0.1	41.90	41.95	-0.1	1,259	-0.01%
2019/09/05	1	42.65	7	42.21	42.05	-6	1,248	-0.48%
2019/09/03	1	41.90	0	0.00	41.70	1	1,224	0.08%
2019/09/02	8	41.11	0	0.00	41.90	8	1,225	0.65%
2019/08/29	2	41.45	0	0.00	41.50	2	1,182	0.17%
2019/08/28	36	42.73	2	43.45	42.30	34	1,145	2.97%
2019/08/27	3	44.27	31	44.49	44.90	-28	1,083	-2.58%
2019/08/26	30	42.30	0	0.00	42.15	30	1,039	2.89%
2019/08/23	1	43.85	0	0.00	43.65	1	1,010	0.10%
2019/08/22	0	0.00	38	44.71	43.75	-38	953	-3.98%
2019/08/21	3	42.95	2	42.63	42.40	1	834	0.12%
2019/08/19	0	0.00	5	42.25	42.00	-5	759	-0.66%
2019/08/16	5	40.65	31	41.70	41.85	-26	702	-3.70%
2019/08/15	2	39.45	2	40.10	39.85	0	646	0.00%
2019/08/14	12	39.23	11	39.45	39.95	1	629	0.16%
2019/07/24	0	0.00	5	40.94	41.10	-5	580	-0.86%
2019/07/23	1	39.50	2	40.05	39.55	-1	547	-0.18%
2019/07/18	0	0.00	1	39.75	38.65	-1	590	-0.17%
2019/07/16	0	0.00	51	38.89	39.40	-51	558	-9.14%
2019/07/15	0	0.00	4	38.00	38.00	-4	534	-0.75%
2019/07/11	0	0.00	1	37.50	37.50	-1	552	-0.18%
2019/07/04	5	36.40	5	36.40	37.10	0	657	0.00%
2019/07/02	0	0.00	1	36.75	36.90	-1	666	-0.15%
2019/06/19	0	0.00	1	36.25	36.20	-1	749	-0.13%
2019/06/11	0	0.00	1	34.95	35.45	-1	818	-0.12%
2019/06/10	0	0.00	16	35.05	34.85	-16	813	-1.97%
2019/06/04	0	0.00	4	34.75	34.25	-4	804	-0.50%
2019/06/03	0	0.00	18	34.66	34.65	-18	807	-2.23%
2019/05/31	0	0.00	12	34.58	34.40	-12	810	-1.48%
2019/05/29	50	33.30	0	0.00	33.30	50	808	6.18%
2019/05/24	0	0.00	1	35.80	35.10	-1	816	-0.12%
2019/05/21	1	34.70	0	0.00	36.20	1	835	0.12%
2019/05/17	1	35.60	0	0.00	35.30	1	835	0.12%
2019/05/16	1	36.50	0	0.00	36.10	1	838	0.12%
2019/05/14	1	35.80	1	35.55	35.55	0	846	0.00%
2019/05/13	1	35.50	0	0.00	35.05	1	841	0.12%
2019/05/08	1	36.50	0	0.00	36.70	1	814	0.12%
2019/05/03	1	38.15	0	0.00	38.10	1	792	0.13%
2019/05/02	1	38.10	7	38.04	38.30	-6	774	-0.77%
2019/04/29	0	0.00	1	35.95	35.95	-1	716	-0.14%
2019/04/25	4	37.19	6	37.82	37.90	-2	685	-0.29%
2019/04/23	0	0.00	1	36.90	36.95	-1	622	-0.16%
2019/04/19	1	36.20	0	0.00	36.10	1	610	0.16%
2019/04/17	2	37.03	14	36.85	36.80	-12	587	-2.04%
2019/04/16	2	37.10	5	37.31	37.30	-3	563	-0.53%
2019/04/15	28	36.81	70	36.72	35.90	-42	511	-8.21%
2019/04/12	1	35.00	0	0.00	35.40	1	456	0.22%
2019/04/11	0	0.00	1	35.50	35.05	-1	447	-0.22%
2019/04/10	6	35.20	0	0.00	35.35	6	441	1.36%
2019/04/08	0	0.00	1	34.90	34.95	-1	422	-0.24%
2019/04/02	11	35.37	154	35.66	35.30	-143	411	-34.76%	大賣/鉅額交易
2019/04/01	155	34.83	12	35.26	35.80	143	363	39.33%	大買/鉅額交易
2019/03/18	1	35.00	85	35.07	34.50	-84	361	-23.26%
2019/02/25	0	0.00	2	32.70	32.90	-2	410	-0.49%
2019/02/22	0	0.00	2	31.95	32.35	-2	403	-0.50%
2019/02/20	2	31.40	0	0.00	31.35	2	406	0.49%
2019/01/10	0	0.00	1	30.10	29.90	-1	771	-0.13%
2018/12/25	0	0.00	1	30.40	30.35	-1	868	-0.12%
2018/12/20	0	0.00	2	31.05	30.65	-2	911	-0.22%
2018/12/19	20	31.85	21	31.20	30.95	-1	921	-0.11%
2018/12/18	1	31.30	0	0.00	31.30	1	920	0.11%
2018/12/17	1	31.05	1	30.95	31.30	0	916	0.00%
2018/12/07	0	0.00	2	30.45	30.70	-2	911	-0.22%
2018/12/04	2	31.40	2	31.80	31.45	0	908	0.00%
2018/12/03	3	31.10	6	31.10	31.00	-3	900	-0.33%
2018/11/30	0	0.00	1	30.20	30.20	-1	876	-0.11%
2018/11/29	0	0.00	1	30.30	30.15	-1	874	-0.11%
2018/11/28	5	30.22	1	30.15	30.40	4	869	0.46%
2018/11/27	1	30.15	1	29.70	29.95	0	860	0.00%
2018/11/22	5	29.68	5	29.38	29.60	0	856	0.00%
2018/11/21	2	29.73	1	30.40	30.00	1	847	0.12%
2018/11/20	0	0.00	1	30.15	29.95	-1	846	-0.12%
2018/11/19	2	29.88	0	0.00	29.90	2	845	0.24%
2018/11/14	7	29.00	8	29.24	29.40	-1	838	-0.12%
2018/11/13	2	28.60	0	0.00	28.75	2	834	0.24%
2018/11/12	88	30.11	58	29.75	29.50	30	822	3.65%
2018/11/09	74	30.15	64	30.11	30.20	10	758	1.32%
2018/11/08	0	0.00	20	29.62	30.05	-20	702	-2.85%
2018/11/07	10	29.45	10	29.55	29.50	0	695	0.00%
2018/11/06	35	29.80	10	30.00	29.05	25	710	3.52%
2018/11/05	4	29.45	57	29.81	29.30	-53	702	-7.55%
2018/11/02	2	28.95	2	28.48	28.65	0	675	0.00%
2018/10/31	0	0.00	21	27.39	27.70	-21	675	-3.11%
2018/10/30	0	0.00	10	26.95	26.95	-10	677	-1.48%
2018/10/29	2	28.03	56	27.91	27.40	-54	732	-7.38%
2018/10/26	144	27.85	55	27.85	27.95	89	737	12.07%	大買/
2018/10/25	77	27.11	77	27.97	27.55	0	738	0.00%
2018/10/24	123	27.73	124	27.95	27.55	-1	711	-0.14%	大買/大賣/
2018/10/22	1	27.25	0	0.00	27.70	1	698	0.14%
2018/10/11	50	27.74	1	27.55	27.00	49	724	6.76%
2018/10/08	1.1	30.05	0	0.00	30.00	1.1	813	0.14%
2018/10/05	0	0.00	2	30.00	30.00	-2	842	-0.24%
2018/09/28	1	30.75	0	0.00	30.60	1	809	0.12%
2018/09/17	1	30.70	0	0.00	30.95	1	890	0.11%
2018/09/11	0	0.00	4	30.38	30.80	-4	1,249	-0.32%
2018/09/10	50	30.90	0	0.00	30.65	50	1,246	4.01%
2018/09/07	0	0.00	9	32.32	32.05	-9	1,239	-0.73%
2018/09/06	0	0.00	6	32.88	32.85	-6	1,230	-0.49%
2018/09/04	0	0.00	4	32.75	32.95	-4	1,235	-0.32%
2018/08/31	0	0.00	2	33.15	33.05	-2	1,253	-0.16%
2018/08/30	0	0.00	2	33.40	33.30	-2	1,324	-0.15%
2018/08/29	3	33.27	0	0.00	33.30	3	1,326	0.23%
2018/08/20	50	34.30	0	0.00	34.05	50	1,366	3.66%
2018/08/17	1	35.05	0	0.00	34.70	1	1,358	0.07%
2018/08/03	14	37.51	1	37.80	37.50	13	1,298	1.00%
2018/08/02	0	0.00	1	37.35	36.95	-1	1,240	-0.08%
2018/08/01	0	0.00	1	36.80	37.40	-1	1,228	-0.08%
2018/07/23	1	36.10	0	0.00	35.40	1	1,206	0.08%
2018/07/20	0	0.00	1	37.00	36.60	-1	1,202	-0.08%
2018/07/17	0	0.00	6	37.57	37.50	-6	1,191	-0.50%
2018/07/16	1	37.65	26	36.65	37.65	-25	1,166	-2.14%
2018/07/13	7	35.93	30	36.53	36.80	-23	1,082	-2.13%
2018/07/10	2	35.03	1	35.10	35.10	1	1,071	0.09%
2018/07/05	0	0.00	4	34.95	34.10	-4	1,056	-0.38%
2018/07/03	1	36.10	0	0.00	35.50	1	1,051	0.10%
2018/07/02	3	35.97	0	0.00	35.55	3	1,042	0.29%
2018/06/29	120	34.94	117	35.76	35.40	3	1,025	0.29%	大買/大賣/
2018/06/28	55	34.36	0	0.00	33.90	55	989	5.56%
2018/06/27	1	35.15	0	0.00	35.10	1	965	0.10%
2018/06/25	10	36.35	4	36.38	35.25	6	965	0.62%
2018/06/22	16	37.43	126	37.52	37.50	-110	928	-11.85%	大賣/鉅額交易
2018/06/21	276	36.46	223	36.52	37.30	53	778	6.80%	大買/大賣/
2018/06/20	20	34.15	0	0.00	33.95	20	625	3.20%
2018/06/07	76	36.46	97	36.88	36.50	-21	641	-3.27%
2018/06/05	1	35.25	0	0.00	35.55	1	595	0.17%
2018/06/04	0	0.00	50	34.80	36.25	-50	587	-8.52%
2018/06/01	0	0.00	1	33.75	33.70	-1	570	-0.18%
2018/05/30	1	33.00	0	0.00	33.05	1	622	0.16%
2018/05/28	0	0.00	1	33.55	33.55	-1	641	-0.16%
2018/05/23	1	33.10	0	0.00	33.30	1	719	0.14%
2018/05/22	0	0.00	1	34.15	33.85	-1	762	-0.13%
2018/05/11	0	0.00	3	33.10	33.20	-3	997	-0.30%
2018/05/08	2	32.75	0	0.00	32.90	2	1,025	0.20%
2018/05/07	0	0.00	5	32.00	31.95	-5	1,044	-0.48%
2018/04/27	0	0.00	1	31.80	32.05	-1	1,075	-0.09%
2018/04/24	50	32.50	0	0.00	32.50	50	1,088	4.59%
2018/04/23	0	0.00	10	33.85	33.90	-10	1,082	-0.92%
2018/04/19	3	34.70	0	0.00	34.45	3	1,081	0.28%
2018/04/18	50	34.20	0	0.00	34.30	50	1,086	4.60%
2018/04/17	2	35.50	0	0.00	35.10	2	1,070	0.19%
2018/04/12	0	0.00	2	36.45	36.45	-2	1,142	-0.18%
2018/04/10	3	36.55	0	0.00	36.55	3	1,172	0.26%
2018/04/03	0	0.00	2	37.00	36.90	-2	1,199	-0.17%
2018/04/02	0	0.00	1	37.35	37.35	-1	1,205	-0.08%
2018/03/29	37	37.70	37	37.20	37.10	0	1,243	0.00%
2018/03/27	9	37.47	0	0.00	37.40	9	1,234	0.73%
2018/03/26	28	36.46	0	0.00	36.45	28	1,237	2.26%
2018/03/23	24	36.76	0	0.00	36.95	24	1,241	1.93%
2018/03/22	0	0.00	8	38.66	38.05	-8	1,244	-0.64%
2018/03/20	1	38.60	0	0.00	38.20	1	1,297	0.08%
2018/03/19	1	39.05	0	0.00	38.90	1	1,366	0.07%
2018/03/16	1	38.70	0	0.00	38.80	1	1,411	0.07%
2018/03/15	1	39.85	0	0.00	39.70	1	1,409	0.07%
2018/03/13	1	39.80	0	0.00	39.80	1	1,443	0.07%
2018/03/09	0	0.00	25	39.96	39.90	-25	1,457	-1.72%
2018/03/08	0	0.00	2	40.00	39.80	-2	1,471	-0.14%
2018/03/07	0	0.00	15	39.76	39.50	-15	1,481	-1.01%
2018/03/06	17	40.86	2	40.65	40.25	15	1,493	1.00%
2018/03/05	33	40.12	8	39.80	39.80	25	1,503	1.66%
2018/03/01	10	39.40	0	0.00	40.05	10	1,518	0.66%
2018/02/27	0	0.00	13	40.53	40.10	-13	1,535	-0.85%
2018/02/26	0	0.00	5	39.62	39.45	-5	1,541	-0.32%
2018/02/23	10	38.95	0	0.00	39.00	10	1,548	0.65%
2018/02/22	2	38.70	0	0.00	38.90	2	1,566	0.13%
2018/02/21	22	35.44	52	37.21	37.40	-30	1,602	-1.87%
2018/02/09	130	33.95	82	34.19	34.10	48	1,584	3.03%	大買/
2018/02/06	35	39.20	15	39.53	38.25	20	1,717	1.16%
2018/02/05	4	41.96	0	0.00	42.35	4	1,740	0.23%
2018/02/02	35	42.53	45	42.67	42.80	-10	1,864	-0.54%
2018/01/31	0	0.00	17	43.29	43.25	-17	1,962	-0.87%
2018/01/30	20	44.50	0	0.00	43.85	20	1,984	1.01%
2018/01/25	0	0.00	5	45.15	45.00	-5	2,141	-0.23%
2018/01/24	0	0.00	189	44.96	45.15	-189	2,192	-8.62%	大賣/鉅額交易
2018/01/22	0	0.00	4	45.55	45.40	-4	2,386	-0.17%
2018/01/19	0	0.00	6	45.67	45.35	-6	2,549	-0.24%
2018/01/17	5	46.12	0	0.00	45.55	5	2,799	0.18%
2018/01/16	1	45.40	0	0.00	45.50	1	3,028	0.03%
2018/01/15	3	45.27	1	45.10	45.10	2	3,357	0.06%
2018/01/12	0	0.00	2	45.55	45.25	-2	3,491	-0.06%
2018/01/11	10	44.50	0	0.00	44.60	10	3,766	0.27%
2018/01/10	0	0.00	5	45.05	44.65	-5	3,844	-0.13%
2018/01/09	5	46.00	14.1	46.72	46.00	-9.1	3,863	-0.23%
2018/01/08	10	46.35	16	46.52	46.20	-6	3,892	-0.15%
2018/01/05	4	45.83	40	45.50	45.60	-36	3,875	-0.93%
2018/01/04	16	45.84	0	0.00	46.10	16	3,868	0.41%
2018/01/03	15	46.18	0	0.00	45.55	15	3,858	0.39%
2018/01/02	3	45.03	0	0.00	45.20	3	3,850	0.08%