乙盛-KY (5243)-富邦-岡山券商分點個股進出

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
74.0
漲跌
▲3.4
漲幅
+4.82%
成交量
14,760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－富邦-岡山券商分點個股進出

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

富邦-岡山券商分點個股進出
富邦-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6	74.58	22.1	73.04	74.00	-16.1	3,820	-0.42%
2024/11/21	5.1	69.50	0.1	70.90	70.60	5	3,582	0.14%
2024/11/20	15.1	70.93	0.1	70.60	70.70	15	3,507	0.43%
2024/11/19	9	70.68	62.2	71.35	73.20	-53.2	3,327	-1.60%
2024/11/18	12.3	66.89	0.1	68.33	66.60	12.2	3,119	0.39%
2024/11/15	0.1	68.40	11	68.65	69.30	-10.9	3,072	-0.36%
2024/11/14	0	69.10	0	70.00	69.20	0	2,995	0.00%
2024/11/13	7	69.40	1	68.50	68.50	6	2,917	0.21%
2024/11/12	29	73.03	7.1	75.62	70.50	21.9	2,797	0.78%
2024/11/11	10	69.15	33.1	69.95	70.00	-23.1	2,330	-0.99%
2024/11/08	34.2	67.85	2	67.35	66.40	32.2	2,143	1.50%
2024/11/07	16	68.75	19	68.34	70.60	-3	1,995	-0.15%
2024/11/06	16	65.26	17	65.60	65.70	-1	1,688	-0.06%
2024/11/05	3	63.40	2	64.40	63.10	1	1,631	0.06%
2024/11/04	2	62.80	0	0.00	63.90	2	1,670	0.12%
2024/10/30	2	64.90	29	64.58	64.80	-27	1,657	-1.63%
2024/10/29	5	61.90	0	0.00	61.90	5	1,598	0.31%
2024/10/28	15	64.21	10	65.69	63.70	5	1,582	0.32%
2024/10/25	14	65.81	10	65.20	64.40	4	1,552	0.26%
2024/10/24	10	64.89	18	65.76	64.20	-8	1,469	-0.54%
2024/10/23	0.1	64.90	0	0.00	64.10	0.1	1,418	0.01%
2024/10/22	5	63.50	10	64.15	64.30	-5	1,403	-0.36%
2024/10/21	0	0.00	10	63.03	63.20	-10	1,404	-0.71%
2024/10/17	0	0.00	2	63.00	63.00	-2	1,465	-0.14%
2024/10/14	2	61.00	0	61.90	62.20	2	1,529	0.13%
2024/10/09	5	62.80	0	0.00	62.60	5	1,565	0.32%
2024/10/08	9	64.59	0	0.00	63.30	9	1,608	0.56%
2024/10/07	0	0.00	9	66.11	65.50	-9	1,652	-0.54%
2024/10/04	0	0.00	0.1	64.20	63.80	-0.1	1,682	-0.01%
2024/09/30	0	65.10	10	65.25	64.50	-10	1,869	-0.53%
2024/09/26	5	63.80	0	0.00	63.50	5	2,247	0.22%
2024/09/25	11	64.69	1	64.70	64.70	10	2,426	0.41%
2024/09/18	10	61.45	0	0.00	61.00	10	3,059	0.33%
2024/09/16	5	61.70	0	0.00	61.80	5	3,050	0.16%
2024/09/13	5.1	59.71	30	61.25	62.70	-24.9	3,064	-0.81%
2024/09/12	0	0.00	5	56.60	57.00	-5	3,105	-0.16%
2024/09/11	2	55.00	0	0.00	55.00	2	3,189	0.06%
2024/09/10	0	0.00	92	56.53	55.90	-92	3,356	-2.74%
2024/09/09	10	52.60	0	0.00	54.60	10	3,609	0.28%
2024/09/06	12	54.18	0	0.00	54.50	12	3,688	0.33%
2024/09/05	8	54.60	0	0.00	54.80	8	3,709	0.22%
2024/09/04	50	54.94	0	0.00	54.60	50	3,770	1.33%
2024/09/03	5	57.80	0	0.00	57.90	5	3,815	0.13%
2024/08/28	0	0.00	110	60.17	59.80	-110	3,858	-2.85%	大賣/鉅額交易
2024/08/26	0	0.00	1	59.80	60.00	-1	3,864	-0.03%
2024/08/23	18	58.34	0	0.00	59.60	18	3,885	0.46%
2024/08/21	0	59.05	0	0.00	59.30	0	3,974	0.00%
2024/08/20	0	59.20	21	59.59	59.30	-21	3,966	-0.53%
2024/08/09	0	0.00	9	54.26	53.50	-9	3,914	-0.23%
2024/08/07	10	54.00	0	0.00	54.00	10	3,897	0.26%
2024/08/06	20	53.55	0	0.00	52.30	20	3,892	0.51%
2024/08/05	65	56.15	8.4	57.84	54.70	56.6	3,850	1.47%
2024/08/02	27	61.49	4	60.70	60.70	23	3,826	0.60%
2024/08/01	0	0.00	5	63.80	63.60	-5	3,824	-0.13%
2024/07/30	0	0.00	5	61.50	61.50	-5	3,808	-0.13%
2024/07/29	30	61.20	0	0.00	59.60	30	3,801	0.79%
2024/07/26	5	61.82	2	61.40	61.80	3	3,804	0.08%
2024/07/23	0	0.00	0.2	63.70	63.80	-0.2	3,799	0.00%
2024/07/19	10	64.65	0	0.00	64.60	10	3,783	0.26%
2024/07/18	8	65.99	1	66.00	66.50	7	3,772	0.19%
2024/07/15	0	0.00	0.2	66.80	66.30	-0.2	3,698	-0.01%
2024/07/12	0	0.00	2	67.30	67.00	-2	3,687	-0.05%
2024/07/10	14	68.35	1	68.90	67.80	13	3,668	0.35%
2024/07/09	0	0.00	8	67.10	67.60	-8	3,633	-0.22%
2024/07/08	7	67.74	0	67.60	67.40	7	3,618	0.19%
2024/07/05	3.1	70.05	0	0.00	69.50	3.1	3,635	0.09%
2024/07/04	20.1	71.55	4	70.70	69.50	16.1	3,565	0.45%
2024/07/03	20	70.29	44	71.45	71.50	-24	3,422	-0.70%
2024/07/02	16	67.20	3	68.57	67.00	13	3,130	0.42%
2024/07/01	15	68.33	21	68.39	68.70	-6	3,025	-0.20%
2024/06/28	17	67.44	40	68.99	65.90	-23	2,831	-0.81%
2024/06/27	17.4	65.93	35	65.96	64.90	-17.6	2,438	-0.72%
2024/06/26	0	0.00	5	61.70	61.70	-5	2,130	-0.23%
2024/06/25	0	0.00	1	60.80	61.00	-1	2,307	-0.04%
2024/06/24	7.1	61.17	0	0.00	60.80	7.1	2,389	0.30%
2024/06/21	7.2	62.37	0	0.00	62.30	7.2	2,376	0.30%
2024/06/20	2	63.60	2	63.45	63.70	0	2,355	0.00%
2024/06/19	12	62.63	1.2	61.74	61.90	10.9	2,328	0.47%
2024/06/18	5.1	65.30	1	65.70	65.00	4.1	2,231	0.18%
2024/06/17	36	65.26	6	65.50	66.20	30	2,196	1.37%
2024/06/14	22	67.63	41	66.74	67.30	-19	2,054	-0.92%
2024/06/11	1.1	61.59	0	0.00	61.30	1.1	1,879	0.06%
2024/06/07	0	0.00	5	61.60	61.30	-5	2,002	-0.25%
2024/06/05	0	59.60	0	0.00	59.40	0	2,048	0.00%
2024/06/04	5	60.20	0	0.00	59.50	5	2,051	0.24%
2024/06/03	0	0.00	11	61.40	61.40	-11	2,042	-0.54%
2024/05/30	0	0.00	1	59.40	59.20	-1	1,994	-0.05%
2024/05/29	0	0.00	1	61.40	60.40	-1	1,988	-0.05%
2024/05/28	0	0.00	9	60.91	60.70	-9	1,961	-0.46%
2024/05/27	4	60.10	8	59.54	59.40	-4	1,917	-0.21%
2024/05/24	1	57.00	0	0.00	57.00	1	1,869	0.05%
2024/05/22	0	0.00	10	58.50	57.70	-10	1,877	-0.53%
2024/05/21	1	57.50	0	0.00	57.50	1	1,862	0.05%
2024/05/14	1	57.20	0	0.00	56.80	1	1,869	0.05%
2024/05/13	10	56.90	0	0.00	57.00	10	1,879	0.53%
2024/05/09	1	57.30	1	57.70	57.30	0	1,876	0.00%
2024/04/30	5	56.40	0	0.00	56.00	5	1,843	0.27%
2024/04/26	1	55.40	0	0.00	55.10	1	1,819	0.05%
2024/04/25	25	55.26	1	55.40	55.10	24	1,816	1.32%
2024/04/24	47	55.20	6	56.13	56.30	41	1,810	2.26%
2024/04/23	2	54.20	0	0.00	54.00	2	1,799	0.11%
2024/04/22	30	53.67	0	0.00	53.70	30	1,792	1.67%
2024/04/19	15	53.80	0	0.00	54.10	15	1,783	0.84%
2024/04/17	0	0.00	2	56.60	56.10	-2	1,744	-0.11%
2024/04/16	47	57.06	0	0.00	56.00	47	1,742	2.70%
2024/04/15	5	59.90	0	0.00	59.00	5	1,715	0.29%
2024/04/12	0	0.00	5	61.20	61.40	-5	1,701	-0.29%
2024/04/11	25	57.84	138	59.48	59.90	-113	1,652	-6.84%	大賣/鉅額交易
2024/04/10	100	58.04	0	0.00	58.10	100	1,555	6.43%
2024/04/09	1	58.30	1	57.50	57.80	0	1,550	0.00%
2024/04/08	2	58.00	0	0.00	58.00	2	1,543	0.13%
2024/04/03	5	58.20	5	58.40	58.10	0	1,542	0.00%
2024/04/01	0	0.00	1	60.50	59.30	-1	1,510	-0.07%
2024/03/29	10	59.30	1	59.60	59.40	9	1,497	0.60%
2024/03/28	12	60.71	15	61.70	60.30	-3	1,447	-0.21%
2024/03/27	2	59.30	199	58.39	59.60	-197	1,256	-15.68%	大賣/鉅額交易
2024/03/26	69	56.85	0	0.00	55.90	69	1,146	6.02%
2024/03/22	0	0.00	7	58.10	58.20	-7	1,123	-0.62%
2024/03/21	105	56.89	2	57.40	57.40	103	1,086	9.48%	大買/鉅額交易
2024/03/20	15	57.00	7	58.47	56.90	8	1,058	0.76%
2024/03/19	8	57.49	0	0.00	57.70	8	1,005	0.80%
2024/03/15	18	59.37	108	59.63	58.80	-90	952	-9.45%	大賣/
2024/03/14	25	57.92	0	0.00	57.20	25	826	3.02%
2024/03/13	22	61.23	62	62.44	60.50	-40	783	-5.10%
2024/03/12	0	0.00	211	58.44	60.00	-211	591	-35.69%	大賣/鉅額交易
2024/03/11	0	0.00	25	54.55	54.60	-25	492	-5.07%
2024/03/08	9	52.90	0	0.00	53.00	9	488	1.84%
2024/03/07	22	53.92	0	0.00	53.50	22	491	4.48%
2024/03/04	8	54.50	12	55.33	55.10	-4	480	-0.83%
2024/03/01	2	54.70	0	0.00	54.70	2	475	0.42%
2024/02/29	4	54.70	0	0.00	55.00	4	477	0.84%
2024/02/27	0	0.00	0.1	55.80	55.00	-0.1	479	-0.02%
2024/02/26	3.1	54.61	0	0.00	55.20	3.1	484	0.63%
2024/02/23	5	56.00	12	56.62	55.50	-7	484	-1.45%
2024/02/22	0	55.70	0	0.00	55.80	0	475	0.01%
2024/02/19	3	55.77	0	0.00	55.80	3	493	0.61%
2024/02/16	0	0.00	60	54.68	55.30	-60	491	-12.20%
2024/02/05	55	53.42	1	53.80	53.90	54	484	11.16%
2024/02/02	0	0.00	10	54.80	54.60	-10	471	-2.12%
2024/01/31	5	55.60	0	0.00	56.00	5	463	1.08%
2024/01/25	1	57.00	0	0.00	56.50	1	456	0.22%
2024/01/24	1	57.00	0	0.00	56.90	1	454	0.22%
2024/01/23	1	57.30	1	57.20	57.30	0	467	0.00%
2024/01/18	0	57.00	0	0.00	56.60	0	471	0.00%
2024/01/17	5	56.90	0	0.00	56.50	5	472	1.06%
2024/01/16	1	57.60	0	0.00	57.50	1	467	0.21%
2024/01/15	2	58.40	0	0.00	58.20	2	468	0.43%
2024/01/11	1	57.10	0	0.00	58.00	1	481	0.21%
2024/01/09	1	58.40	0	0.00	58.10	1	488	0.20%
2024/01/08	0	0.00	1	59.30	58.70	-1	490	-0.20%
2024/01/05	1	59.70	0	0.00	59.70	1	485	0.21%
2024/01/03	0	0.00	1	60.40	60.30	-1	528	-0.19%
2023/12/29	2	61.45	0	0.00	61.20	2	527	0.38%
2023/12/27	1	60.60	0	0.00	60.70	1	517	0.19%
2023/12/25	1	59.60	1	59.50	59.50	0	523	0.00%
2023/12/18	2	60.75	0	0.00	60.20	2	554	0.36%
2023/12/15	0	0.00	1	61.00	60.80	-1	561	-0.18%
2023/12/14	0	0.00	4	60.33	60.30	-4	582	-0.69%
2023/12/13	1	60.60	0	0.00	59.60	1	587	0.17%
2023/12/06	3	60.10	0	0.00	60.40	3	616	0.49%
2023/12/05	1	61.30	0	0.00	60.80	1	617	0.16%
2023/11/29	1	60.50	0	0.00	60.60	1	666	0.15%
2023/11/28	0	0.00	8	60.44	60.50	-8	677	-1.18%
2023/11/17	0	0.00	5	60.80	60.50	-5	761	-0.66%
2023/11/10	10	57.60	0	0.00	57.20	10	809	1.23%
2023/11/09	20	57.80	0	0.00	57.80	20	820	2.44%
2023/11/07	30	58.67	0	0.00	58.20	30	841	3.57%
2023/11/03	5	57.32	0	0.00	57.70	5	898	0.56%
2023/10/30	2	58.20	0	0.00	57.80	2	989	0.20%
2023/10/27	10	57.80	0	0.00	57.80	10	1,002	1.00%
2023/10/26	30	57.77	0	0.00	57.40	30	1,019	2.94%
2023/10/23	10	57.50	0	0.00	58.30	10	1,069	0.93%
2023/10/20	40	58.05	0	0.00	58.60	40	1,134	3.52%
2023/10/19	5	58.90	0	0.00	59.10	5	1,167	0.43%
2023/10/13	79	60.97	1	61.10	60.80	78	1,236	6.31%
2023/10/12	11	60.28	0	0.00	61.30	11	1,261	0.87%
2023/10/11	120	60.55	0	0.00	59.70	120	1,275	9.41%	大買/鉅額交易
2023/09/22	20	63.70	0	0.00	64.40	20	1,965	1.02%
2023/09/21	25	64.22	0	0.00	64.30	25	1,975	1.27%
2023/09/18	0	0.00	6	67.30	66.80	-6	2,015	-0.30%
2023/09/15	5	67.20	0	0.00	67.00	5	2,036	0.25%
2023/09/14	0	0.00	10	67.90	68.00	-10	2,050	-0.49%
2023/09/13	0	0.00	5	67.20	66.50	-5	2,070	-0.24%
2023/09/08	10	66.30	0	0.00	66.10	10	2,235	0.45%
2023/09/04	0	0.00	10	66.70	66.30	-10	2,485	-0.40%
2023/08/30	0	0.00	10	64.40	64.60	-10	2,679	-0.37%
2023/08/29	19	62.57	0	0.00	63.20	19	2,796	0.68%
2023/08/25	0	0.00	40	65.93	65.90	-40	3,340	-1.20%
2023/08/23	30	64.97	1	64.90	64.90	29	3,571	0.81%
2023/08/22	17	64.72	0	0.00	64.50	17	3,776	0.45%
2023/08/21	5	65.80	0	0.00	65.90	5	4,083	0.12%
2023/08/17	0	0.00	5	67.30	67.20	-5	4,394	-0.11%
2023/08/14	15	65.10	0	0.00	65.60	15	5,668	0.26%
2023/08/11	5	66.40	0	0.00	66.20	5	5,764	0.09%
2023/08/08	5	69.80	0	0.00	68.50	5	5,748	0.09%
2023/08/02	72	70.68	0	0.00	70.50	72	5,716	1.26%
2023/08/01	0	0.00	1	72.00	72.00	-1	5,696	-0.02%
2023/07/31	64	71.37	0	0.00	71.40	64	5,695	1.12%
2023/07/28	36	71.66	0	0.00	71.90	36	5,683	0.63%
2023/07/26	45	72.48	0	0.00	71.50	45	5,680	0.79%
2023/07/24	257	71.34	1	71.00	72.80	256	5,619	4.56%	大買/鉅額交易
2023/07/21	200	71.65	5	72.00	72.10	195	5,602	3.48%	大買/鉅額交易
2023/07/19	0	0.00	3	73.30	71.90	-3	5,664	-0.05%
2023/07/14	0	0.00	1	74.60	74.70	-1	6,185	-0.02%
2023/07/11	1	75.00	0	0.00	74.50	1	6,192	0.02%
2023/07/10	5	76.50	0	0.00	75.00	5	6,172	0.08%
2023/07/07	5	80.40	0	0.00	79.90	5	6,082	0.08%
2023/07/06	18	83.31	0	0.00	82.00	18	6,093	0.30%
2023/07/05	24	84.71	45	86.01	84.40	-21	6,027	-0.35%
2023/07/04	10	81.75	10	83.85	83.40	0	5,876	0.00%
2023/07/03	0	0.00	5	81.50	80.60	-5	5,771	-0.09%
2023/06/27	5	80.20	0	0.00	79.00	5	6,225	0.08%
2023/06/21	0	0.00	0.2	83.60	83.10	-0.2	6,219	0.00%
2023/06/19	5	82.80	5	84.00	82.70	0	6,182	0.00%
2023/06/16	5	82.00	0	0.00	82.50	5	6,149	0.08%
2023/06/15	1	81.20	0	0.00	83.00	1	6,121	0.02%
2023/06/14	20	83.48	0	0.00	82.30	20	6,077	0.33%
2023/06/13	15	85.03	5	86.80	84.40	10	5,998	0.17%
2023/06/12	5	85.60	5.1	86.95	84.60	-0.1	5,927	0.00%
2023/06/08	6	85.00	2	84.30	84.10	4	5,799	0.07%
2023/06/07	10	86.80	2	87.40	86.70	8	5,738	0.14%
2023/06/06	11	87.67	0	0.00	87.90	11	5,686	0.19%
2023/06/05	15	89.37	5	91.50	88.70	10	5,666	0.18%
2023/06/02	6	88.00	2	89.60	89.60	4	5,592	0.07%
2023/05/31	3	88.63	25	87.12	88.90	-22	5,347	-0.41%
2023/05/30	8	86.50	17	85.74	83.70	-9	4,920	-0.18%
2023/05/29	12	83.87	4	84.20	83.70	8	4,738	0.17%
2023/05/26	5	82.50	5	85.40	82.60	0	4,676	0.00%
2023/05/25	43	85.53	55.1	86.69	86.80	-12.1	4,519	-0.27%
2023/05/24	6	83.48	18	83.61	83.80	-12	4,189	-0.29%
2023/05/23	14	82.84	12	81.78	83.00	2	4,085	0.05%
2023/05/22	69	78.98	85	80.70	82.50	-16	3,887	-0.41%
2023/05/19	1	72.60	60	75.83	77.80	-59	3,202	-1.84%
2023/05/18	4	70.18	15	70.66	70.80	-11	2,713	-0.41%
2023/05/17	2	69.80	28	69.58	70.40	-26	2,618	-0.99%
2023/05/16	0	0.00	8	67.23	67.50	-8	2,507	-0.32%
2023/05/11	1	66.50	4	65.45	65.10	-3	2,476	-0.12%
2023/05/09	1	64.90	0	0.00	65.50	1	2,485	0.04%
2023/05/05	0	0.00	1	66.40	66.40	-1	2,482	-0.04%
2023/05/04	0	0.00	20	65.61	65.90	-20	2,489	-0.80%
2023/05/02	3	65.57	0	0.00	66.00	3	2,513	0.12%
2023/04/27	0	65.90	0	0.00	64.40	0	2,531	0.00%
2023/04/26	1	64.60	10	65.03	65.20	-9	2,512	-0.36%
2023/04/25	1	65.50	8	64.19	63.80	-7	2,500	-0.28%
2023/04/21	31	70.07	8	68.66	67.00	23	2,405	0.96%
2023/04/20	35	71.87	50	73.08	71.40	-15	2,254	-0.67%
2023/04/19	54	71.23	32	72.22	69.80	22	2,016	1.09%
2023/04/18	1	67.40	7	67.79	68.20	-6	1,813	-0.33%
2023/04/14	3	67.43	1	67.60	66.90	2	1,750	0.11%
2023/04/13	1	67.00	0	0.00	66.60	1	1,713	0.06%
2023/04/12	1	66.70	1	67.40	66.70	0	1,685	0.00%
2023/04/11	1	66.90	1	66.60	66.70	0	1,672	0.00%
2023/04/10	1	66.40	1.1	65.91	66.00	-0.1	1,625	-0.01%
2023/04/07	1	65.40	0.2	65.30	65.10	0.9	1,595	0.05%
2023/04/06	1	66.00	2	66.35	65.90	-1	1,565	-0.06%
2023/03/31	1	66.00	1	66.30	65.80	0	1,537	0.00%
2023/03/30	10.3	65.67	11	66.18	66.10	-0.8	1,499	-0.05%
2023/03/29	24	66.53	32	67.27	67.10	-8	1,398	-0.57%
2023/03/28	2	63.75	3	63.77	63.50	-1	1,103	-0.09%
2023/03/27	1	63.30	0	0.00	63.20	1	1,071	0.09%
2023/03/24	3	63.97	8	64.50	64.40	-5	1,047	-0.48%
2023/03/22	1.1	63.00	0	0.00	63.00	1.1	1,007	0.11%
2023/03/16	0	0.00	4	60.30	60.20	-4	1,031	-0.39%
2023/03/15	0	0.00	6	60.62	60.60	-6	1,059	-0.57%
2023/03/10	2	62.00	0	0.00	61.50	2	1,472	0.14%
2023/03/09	20	63.55	0	0.00	63.00	20	1,498	1.33%
2023/03/08	0	0.00	20	64.25	64.40	-20	1,486	-1.35%
2023/03/01	6	62.62	0	0.00	62.60	6	1,437	0.42%
2023/02/23	2	62.60	8	63.60	63.20	-6	1,471	-0.41%
2023/02/17	1	61.30	0	0.00	61.50	1	1,446	0.07%
2023/02/13	3	60.67	0	0.00	60.40	3	1,522	0.20%
2023/02/10	2	61.20	0	0.00	61.00	2	1,549	0.13%
2023/02/07	3	61.83	1	62.40	61.50	2	1,562	0.13%
2023/02/03	1	61.00	0	0.00	60.80	1	1,539	0.06%
2023/01/31	0	0.00	4	61.20	60.80	-4	1,556	-0.26%
2023/01/30	0	0.00	5	60.10	60.10	-5	1,559	-0.32%
2023/01/17	1	57.00	0	0.00	57.40	1	1,537	0.07%
2023/01/11	1	58.70	0	0.00	58.50	1	1,739	0.06%
2023/01/04	0	0.00	5	58.20	58.10	-5	2,255	-0.22%
2022/12/13	1	60.50	0	0.00	60.30	1	2,746	0.04%
2022/12/06	5	63.60	0	0.00	63.70	5	2,716	0.18%
2022/12/05	10	64.80	862	65.40	65.00	-852	2,693	-31.63%	大賣/鉅額交易
2022/12/02	31	65.12	68	64.95	64.60	-37	2,615	-1.41%
2022/12/01	0	0.00	142	61.00	61.30	-142	2,369	-5.99%	大賣/鉅額交易
2022/11/30	0	0.00	10	60.00	59.80	-10	2,338	-0.43%
2022/11/29	0	0.00	80	59.35	59.60	-80	2,363	-3.39%
2022/11/25	2	58.50	2	57.90	57.70	0	2,454	0.00%
2022/11/22	3	57.57	1	57.70	57.60	2	2,541	0.08%
2022/11/21	106	57.94	0	0.00	57.80	106	2,580	4.11%	大買/鉅額交易
2022/11/14	0	0.00	1	61.20	61.20	-1	2,522	-0.04%
2022/11/11	6	60.53	0	0.00	60.20	6	2,513	0.24%
2022/11/09	0	0.00	80	61.55	60.70	-80	2,498	-3.20%
2022/11/07	5	60.30	0	0.00	60.70	5	2,465	0.20%
2022/11/04	0	0.00	1	60.40	60.30	-1	2,498	-0.04%
2022/10/31	0	0.00	1	59.70	58.90	-1	2,540	-0.04%
2022/10/28	2	59.50	1	59.40	58.80	1	2,577	0.04%
2022/10/25	1	60.90	0	0.00	59.50	1	2,630	0.04%
2022/10/24	20	61.55	0	0.00	60.40	20	2,673	0.75%
2022/10/20	51	59.71	1	59.40	59.50	50	2,674	1.87%
2022/10/19	5	62.90	10	61.47	61.00	-5	2,741	-0.18%
2022/10/18	19.1	64.18	2	63.85	63.00	17.1	2,882	0.59%
2022/10/17	5	63.50	25	64.84	65.50	-20	2,872	-0.70%
2022/10/13	1	62.80	1	63.30	59.80	0	2,724	0.00%
2022/10/12	4.1	62.28	4	62.48	63.30	0.1	2,674	0.00%
2022/10/07	1	63.90	5	64.62	65.40	-4	2,647	-0.15%
2022/10/06	6	63.88	6	64.93	64.50	0	2,632	0.00%
2022/10/05	18	63.25	21	64.29	63.30	-3	2,561	-0.12%
2022/10/04	0	0.00	5	62.00	61.80	-5	2,425	-0.21%
2022/10/03	4	59.60	5	59.28	58.50	-1	2,422	-0.04%
2022/09/30	3	57.90	3	58.33	60.20	0	2,428	0.00%
2022/09/29	1	58.70	3	59.23	59.60	-2	2,420	-0.08%
2022/09/28	3	58.23	3	58.67	56.20	0	2,390	0.00%
2022/09/27	1	56.80	1	57.10	57.60	0	2,376	0.00%
2022/09/26	1	58.70	0	56.30	56.50	1	2,389	0.04%
2022/09/23	10	62.20	10	60.00	60.00	0	2,411	0.00%
2022/09/21	0	0.00	1	61.20	61.50	-1	2,492	-0.04%
2022/09/20	0	0.00	1	61.60	61.60	-1	2,537	-0.04%
2022/09/16	11	62.15	4	62.20	62.30	7	2,643	0.26%
2022/09/15	10	63.25	0	0.00	63.20	10	2,642	0.38%
2022/09/14	4	63.03	4	63.48	64.30	0	2,635	0.00%
2022/09/13	1	63.90	2	64.50	64.60	-1	2,640	-0.04%
2022/09/12	9	64.29	7	64.09	64.10	2	2,644	0.08%
2022/09/08	1	63.30	16.1	63.71	64.20	-15.1	2,648	-0.57%
2022/09/07	0.1	61.56	0	0.00	61.80	0.1	2,624	0.01%
2022/09/06	5	60.60	0	0.00	61.30	5	2,624	0.19%
2022/09/05	5	61.70	0	0.00	61.70	5	2,630	0.19%
2022/09/01	13	64.39	66	64.71	63.40	-53	2,615	-2.03%
2022/08/31	105	61.86	0	0.00	63.00	105	2,545	4.12%	大買/鉅額交易
2022/08/30	102	62.44	2	62.80	62.60	100	2,556	3.91%	大買/
2022/08/29	147	63.77	0	0.00	62.60	147	2,551	5.76%	大買/鉅額交易
2022/08/26	140	67.20	140	68.32	66.60	0	2,521	0.00%	大買/大賣/
2022/08/25	1	67.90	2	68.40	69.00	-1	2,506	-0.04%
2022/08/24	50	67.42	0	0.00	67.30	50	2,589	1.93%
2022/08/23	45	67.47	4	67.75	67.50	41	2,738	1.50%
2022/08/22	55	67.56	2	67.90	68.10	53	2,785	1.90%
2022/08/19	2	69.10	2	69.35	68.30	0	2,888	0.00%
2022/08/18	1	68.90	0	0.00	69.00	1	2,980	0.03%
2022/08/17	2	68.65	3	69.10	68.70	-1	3,035	-0.03%
2022/08/16	5	69.32	5	69.70	69.30	0	3,029	0.00%
2022/08/15	1	69.00	1	69.60	69.00	0	3,033	0.00%
2022/08/12	1	67.90	2	68.50	68.60	-1	3,039	-0.03%
2022/08/11	9	69.06	4	69.70	68.20	5	3,030	0.16%
2022/08/10	13	68.12	13	68.58	68.10	0	2,982	0.00%
2022/08/09	2	68.20	7	68.57	68.30	-5	2,966	-0.17%
2022/08/08	1	65.60	0	0.00	66.90	1	2,944	0.03%
2022/08/05	0	0.00	1	67.10	66.80	-1	2,946	-0.03%
2022/08/04	6	65.23	3	67.40	66.00	3	2,946	0.10%
2022/08/03	6	67.15	12	67.86	67.50	-6	2,905	-0.21%
2022/08/02	7	66.97	1	67.80	67.10	6	2,879	0.21%
2022/08/01	3	69.87	3	69.87	69.40	0	2,827	0.00%
2022/07/29	4	70.50	4	70.48	70.30	0	2,802	0.00%
2022/07/28	2	71.10	2	71.30	71.00	0	2,767	0.00%
2022/07/27	2	69.85	5	70.68	71.50	-3	2,773	-0.11%
2022/07/26	30	70.53	9	71.48	69.90	21	2,721	0.77%
2022/07/25	90	68.07	348	70.24	71.10	-258	2,612	-9.87%	大賣/鉅額交易
2022/07/22	37	68.16	52	68.81	68.90	-15	2,404	-0.62%
2022/07/20	7	67.81	4	67.60	67.20	3	2,274	0.13%
2022/07/19	0	0.00	13	67.55	68.00	-13	2,266	-0.57%
2022/07/18	7	68.09	12	68.02	67.30	-5	2,283	-0.22%
2022/07/15	10	66.40	12	67.45	66.70	-2	2,409	-0.08%
2022/07/14	2	66.40	8	66.51	66.70	-6	2,564	-0.23%
2022/07/12	5	63.38	3	63.80	63.60	2	2,518	0.08%
2022/07/11	0	0.00	9	63.80	64.40	-9	2,492	-0.36%
2022/07/08	6	63.05	6	63.42	62.70	0	2,457	0.00%
2022/07/07	0	0.00	6	61.13	61.30	-6	2,429	-0.25%
2022/07/06	11	59.98	1	60.70	59.00	10	2,411	0.41%
2022/07/05	1	60.30	2	60.25	60.30	-1	2,410	-0.04%
2022/07/04	2	58.65	0	0.00	58.70	2	2,403	0.08%
2022/07/01	15	62.07	0	0.00	59.90	15	2,382	0.63%
2022/06/30	32.1	66.19	22	66.15	64.90	10.1	2,337	0.43%
2022/06/29	15	67.29	15	67.71	67.90	0	2,294	0.00%
2022/06/28	4	66.23	8	66.90	67.30	-4	2,241	-0.18%
2022/06/27	2	66.30	7.1	66.76	66.80	-5.1	2,210	-0.23%
2022/06/24	0	0.00	6	65.38	65.50	-6	2,147	-0.28%
2022/06/23	1	61.90	4	62.90	62.30	-3	2,099	-0.14%
2022/06/22	10	62.00	0	0.00	61.50	10	2,091	0.48%
2022/06/21	1	63.50	21	63.19	63.40	-20	2,093	-0.96%
2022/06/20	20	62.00	0	0.00	60.70	20	2,084	0.96%
2022/06/17	2	64.25	3	65.13	63.90	-1	2,061	-0.05%
2022/06/16	2	65.75	0	0.00	64.30	2	2,047	0.10%
2022/06/15	8	65.91	0	0.00	65.30	8	2,027	0.39%
2022/06/14	1	65.00	6	66.25	66.30	-5	2,017	-0.25%
2022/06/13	3	66.00	0	0.00	65.60	3	1,995	0.15%
2022/06/09	2	66.30	6	66.45	66.40	-4	1,944	-0.21%
2022/06/08	1	67.40	8	67.70	65.60	-7	1,922	-0.36%
2022/06/07	1	66.10	7	66.00	66.10	-6	1,879	-0.32%
2022/06/06	6	65.23	1	65.30	65.50	5	1,869	0.27%
2022/06/02	0	0.00	8	66.55	66.10	-8	1,854	-0.43%
2022/06/01	7	66.24	1	67.30	66.00	6	1,832	0.33%
2022/05/31	31	66.25	49.1	67.05	67.00	-18.1	1,741	-1.04%
2022/05/30	25	63.90	6	64.80	64.80	19	1,587	1.20%
2022/05/27	7	64.70	78	65.20	64.40	-71	1,533	-4.63%
2022/05/26	28	62.96	85	63.40	62.90	-57	1,410	-4.04%
2022/05/25	2	61.90	13	62.55	62.20	-11	1,310	-0.84%
2022/05/24	1	60.40	1	61.00	59.70	0	1,257	0.00%
2022/05/23	5	61.70	5	60.70	60.70	0	1,249	0.00%
2022/05/20	13	59.52	1	60.90	60.40	12	1,229	0.98%
2022/05/19	1	57.50	1	58.10	59.10	0	1,202	0.00%
2022/05/18	2	59.55	0	0.00	58.60	2	1,197	0.17%
2022/05/13	0	0.00	2	58.50	58.40	-2	1,189	-0.17%
2022/05/12	32	58.83	0	0.00	57.10	32	1,177	2.72%
2022/05/11	42	58.02	0	0.00	57.90	42	1,161	3.62%
2022/05/06	3	60.40	0	0.00	61.10	3	1,145	0.26%
2022/05/05	5	60.70	0	0.00	60.80	5	1,137	0.44%
2022/05/04	3	61.90	2	61.30	61.50	1	1,119	0.09%
2022/04/29	3	57.90	0	0.00	58.10	3	1,078	0.28%
2022/04/28	12	57.33	0	0.00	57.10	12	1,079	1.11%
2022/04/27	15	57.04	7	57.30	57.40	8	1,074	0.74%
2022/04/26	45	60.24	0	0.00	59.80	45	1,056	4.26%
2022/04/25	174	61.59	1	60.00	60.10	173	1,049	16.49%	大買/鉅額交易
2022/04/22	41	64.01	1	65.60	63.60	40	1,020	3.92%
2022/04/21	27	66.64	25	68.07	64.20	2	976	0.20%
2022/04/20	13.3	66.54	34.3	65.33	66.40	-21	780	-2.69%
2022/04/19	3	61.30	11	61.45	61.40	-8	619	-1.29%
2022/04/18	5	57.50	0	0.00	58.80	5	611	0.82%
2022/04/15	15	59.00	0	0.00	58.60	15	628	2.39%
2022/04/14	0	0.00	10	60.50	59.80	-10	659	-1.52%
2022/04/13	1	59.20	0	0.00	59.30	1	690	0.14%
2022/04/12	10	56.60	0	0.00	58.50	10	828	1.21%
2022/04/11	23	59.06	0	0.00	57.50	23	836	2.75%
2022/04/08	10	59.40	6	61.23	60.90	4	829	0.48%
2022/04/07	55	59.14	0	0.00	58.70	55	828	6.64%
2022/04/01	36	59.10	1	59.30	60.00	35	865	4.04%
2022/03/31	20	59.90	0	0.00	60.00	20	911	2.19%
2022/03/30	20	59.76	5	60.50	60.70	15	987	1.52%
2022/03/29	32	58.88	0	0.00	58.70	32	975	3.28%
2022/03/25	30	58.73	0	0.00	58.40	30	983	3.05%
2022/03/24	18	59.07	0	0.00	59.20	18	982	1.83%
2022/03/23	19	58.82	1	58.40	58.80	18	994	1.81%
2022/03/22	19	57.79	0	0.00	58.00	19	1,002	1.90%
2022/03/18	1	58.00	0	0.00	57.90	1	1,023	0.10%
2022/03/15	3	55.50	0	0.00	55.60	3	1,058	0.28%
2022/03/09	15	56.00	0	0.00	56.00	15	1,111	1.35%
2022/03/08	100	56.15	0	0.00	55.70	100	1,160	8.62%
2022/03/07	43	56.95	0	0.00	57.30	43	1,174	3.66%
2022/03/03	1	60.30	0	0.00	60.30	1	1,239	0.08%
2022/03/02	8	59.70	0	0.00	60.30	8	1,270	0.63%
2022/02/25	58	58.95	0	0.00	59.10	58	1,334	4.35%
2022/02/24	105	59.39	0	0.00	58.80	105	1,379	7.61%	大買/鉅額交易
2022/02/22	21	61.08	0	0.00	60.50	21	1,553	1.35%
2022/02/21	1	61.50	0	0.00	62.10	1	1,817	0.06%
2022/02/18	10	61.95	0	0.00	62.20	10	2,160	0.46%
2022/02/14	14	60.77	0	0.00	61.30	14	2,751	0.51%
2022/02/10	1	61.80	0	0.00	62.20	1	2,796	0.04%
2022/02/07	20	60.00	0	0.00	61.10	20	2,888	0.69%
2022/01/26	121	59.89	0	0.00	59.50	121	2,915	4.15%	大買/鉅額交易
2022/01/24	26	59.91	0	0.00	61.20	26	3,302	0.79%
2022/01/21	52	61.15	0	0.00	60.80	52	3,352	1.55%
2022/01/19	10	61.10	10	62.00	61.60	0	3,415	0.00%
2022/01/18	15	62.37	0	0.00	62.10	15	3,512	0.43%
2022/01/14	55	61.13	0	0.00	61.00	55	3,712	1.48%
2022/01/13	31	62.50	1	62.40	62.50	30	3,743	0.80%
2022/01/12	57	62.68	0	0.00	62.00	57	3,782	1.51%
2022/01/11	45	63.88	0	0.00	63.80	45	3,831	1.17%
2022/01/10	35	64.47	0	0.00	64.60	35	4,010	0.87%
2022/01/07	52	65.38	23	66.31	65.50	29	4,232	0.69%
2022/01/06	9	67.12	1	67.40	67.10	8	4,277	0.19%
2022/01/05	36	69.27	10	68.60	68.50	26	4,366	0.60%
2022/01/03	0	0.00	1	66.70	66.80	-1	4,670	-0.02%
2021/12/29	24	67.27	0	0.00	67.20	24	4,945	0.49%
2021/12/24	11	66.80	25	67.42	68.20	-14	5,251	-0.27%
2021/12/23	10	65.50	0	0.00	65.40	10	5,201	0.19%
2021/12/17	5	64.00	0	0.00	63.90	5	5,465	0.09%
2021/12/13	0.1	66.50	0	0.00	66.60	0.1	5,739	0.00%
2021/12/09	1	66.80	0	0.00	66.80	1	5,875	0.02%
2021/12/07	0	0.00	1	67.80	67.90	-1	5,843	-0.02%
2021/12/02	10	68.10	0	0.00	67.60	10	5,826	0.17%
2021/11/25	5	69.10	0	0.00	69.00	5	5,688	0.09%
2021/11/22	1	71.50	8	72.10	70.80	-7	5,624	-0.12%
2021/11/19	8	71.98	4.6	73.11	71.70	3.4	5,571	0.06%
2021/11/18	17	73.52	6	74.12	73.50	11	5,480	0.20%
2021/11/17	20	73.14	35	73.52	73.90	-15	5,231	-0.29%
2021/11/16	5	70.02	5	69.80	70.00	0	4,911	0.00%
2021/11/15	21	69.34	16	69.75	70.00	5	4,757	0.11%
2021/11/02	23	69.58	0	0.00	67.40	23	4,399	0.52%
2021/11/01	5	67.80	31	69.56	70.60	-26	4,228	-0.61%
2021/10/29	9	67.52	0	0.00	66.70	9	4,131	0.22%
2021/10/26	6	67.37	3	66.57	66.50	3	4,041	0.07%
2021/10/25	14	67.76	22.1	68.26	68.70	-8.1	3,966	-0.20%
2021/10/22	0	0.00	5	65.80	65.30	-5	3,865	-0.13%
2021/10/21	0.1	64.50	0	0.00	64.40	0.1	4,042	0.00%
2021/10/18	10	65.80	0	0.00	64.50	10	4,283	0.23%
2021/10/15	9	68.39	13	69.28	69.50	-4	4,124	-0.10%
2021/10/12	14	66.31	10	66.50	66.50	4	3,764	0.11%
2021/10/08	7	67.21	22	67.10	67.60	-15	3,650	-0.41%
2021/10/06	11	63.95	0	0.00	63.30	11	3,462	0.32%
2021/10/05	0	0.00	1	60.30	62.50	-1	3,383	-0.03%
2021/10/04	1	62.90	3	62.47	61.50	-2	3,345	-0.06%
2021/10/01	12	62.98	12	63.43	61.90	0	3,282	0.00%
2021/09/29	0	0.00	1	60.50	60.10	-1	3,090	-0.03%
2021/09/27	10	61.50	15	61.90	62.00	-5	3,172	-0.16%
2021/09/24	1	59.60	6	59.95	59.50	-5	3,086	-0.16%
2021/09/16	10	58.85	0	0.00	58.50	10	3,315	0.30%
2021/09/15	5	59.20	34	60.09	60.10	-29	3,365	-0.86%
2021/09/03	1	58.50	0	0.00	58.60	1	4,859	0.02%
2021/09/01	0	0.00	7	59.60	59.40	-7	4,861	-0.14%
2021/08/30	1	58.20	0	0.00	58.20	1	4,851	0.02%
2021/08/16	5.1	59.92	1	61.10	60.20	4.1	4,981	0.08%
2021/08/09	0	0.00	1	69.10	67.30	-1	5,082	-0.02%
2021/08/06	0.5	69.50	0	0.00	69.10	0.5	5,092	0.01%
2021/07/30	1	67.10	0	0.00	66.50	1	5,233	0.02%
2021/07/28	1	64.80	2	66.30	66.50	-1	5,294	-0.02%
2021/07/27	40	70.61	2	70.80	69.40	38	5,300	0.72%
2021/07/26	8	73.06	72	72.59	73.70	-64	5,144	-1.24%
2021/07/22	0	0.00	20	67.05	66.30	-20	4,830	-0.41%
2021/07/20	0	0.00	0.4	66.80	66.10	-0.4	4,877	-0.01%
2021/07/16	1	69.30	0	0.00	68.90	1	4,973	0.02%
2021/07/15	0	0.00	1	70.00	69.30	-1	4,995	-0.02%
2021/07/14	1	68.30	10	67.70	67.70	-9	4,990	-0.18%
2021/07/13	5	72.04	0	0.00	69.20	5	4,981	0.10%
2021/07/12	14	71.23	3	71.37	71.50	11	4,888	0.23%
2021/07/08	3	69.60	1	70.30	69.10	2	4,863	0.04%
2021/07/05	0	0.00	15	70.88	70.60	-15	5,019	-0.30%
2021/07/01	1	68.60	0	0.00	66.80	1	5,158	0.02%
2021/06/30	1	71.10	12	71.35	69.40	-11	5,188	-0.21%
2021/06/29	5	69.10	5	69.00	68.90	0	5,249	0.00%
2021/06/28	1	68.80	1	69.20	70.90	0	5,369	0.00%
2021/06/25	22	71.35	17	71.74	70.30	5	5,821	0.09%
2021/06/24	18	73.91	21	73.59	73.00	-3	5,859	-0.05%
2021/06/23	68	72.98	75	74.04	74.00	-7	5,857	-0.12%
2021/06/22	23	70.23	0	0.00	71.00	23	6,075	0.38%
2021/06/21	71	72.27	7	70.63	71.10	64	6,435	0.99%
2021/06/18	35	66.35	97	66.38	68.40	-62	7,143	-0.87%
2021/06/17	20	61.90	1	61.50	62.20	19	7,073	0.27%
2021/06/16	20	62.61	30	63.05	62.70	-10	7,087	-0.14%
2021/06/01	6	61.50	2	62.60	61.50	4	10,111	0.04%
2021/05/28	0	0.00	2	60.00	60.40	-2	10,980	-0.02%
2021/05/27	0.1	60.00	0	0.00	59.00	0.1	11,030	0.00%
2021/05/25	16.1	61.65	10	62.40	60.80	6.1	11,353	0.05%
2021/05/21	0	0.00	18	57.75	58.20	-18	11,482	-0.16%
2021/05/19	0	0.00	2	54.90	56.30	-2	11,792	-0.02%
2021/05/18	5	55.50	15	55.90	56.50	-10	11,845	-0.08%
2021/05/17	5	51.10	0	0.00	52.40	5	11,907	0.04%
2021/05/14	15	57.47	1	58.30	54.70	14	11,909	0.12%
2021/05/13	12	56.32	21	57.10	56.60	-9	11,958	-0.08%
2021/05/12	10	55.18	36	55.07	55.10	-26	12,073	-0.22%
2021/05/11	10	59.70	0	0.00	58.40	10	12,131	0.08%
2021/05/10	16	63.56	0	0.00	62.60	16	12,227	0.13%
2021/05/07	10	65.85	40	65.01	66.20	-30	12,476	-0.24%
2021/05/05	10	62.00	0	0.00	59.50	10	13,544	0.07%
2021/05/04	15	60.20	36	59.66	60.10	-21	13,604	-0.15%
2021/05/03	6	63.73	0	0.00	62.60	6	13,622	0.04%
2021/04/29	9	67.53	0	0.00	66.50	9	13,715	0.07%
2021/04/28	4	67.40	0	0.00	67.50	4	13,853	0.03%
2021/04/26	0	0.00	10	68.04	68.10	-10	14,185	-0.07%
2021/04/23	0	0.00	1	68.00	68.20	-1	14,329	-0.01%
2021/04/22	20	69.45	1	70.10	67.10	19	14,830	0.13%
2021/04/21	7	71.60	0	0.00	71.20	7	15,180	0.05%
2021/04/20	0	0.00	5	73.20	72.80	-5	15,347	-0.03%
2021/04/19	1	71.80	0	0.00	71.40	1	15,498	0.01%
2021/04/16	1	74.00	0	0.00	72.60	1	15,749	0.01%
2021/04/14	23	71.01	8	71.13	71.70	15	16,283	0.09%
2021/04/13	17	73.54	16	76.00	73.10	1	16,680	0.01%
2021/04/12	8	75.44	0	0.00	75.00	8	17,372	0.05%
2021/04/09	15	75.23	0	0.00	75.70	15	17,830	0.08%
2021/04/08	0	0.00	1	77.70	77.00	-1	18,292	-0.01%
2021/04/07	11	77.91	6	78.77	77.50	5	18,380	0.03%
2021/04/06	5	76.50	0.3	76.50	76.40	4.8	18,463	0.03%
2021/04/01	10	76.60	0.1	76.60	76.30	10	18,834	0.05%
2021/03/31	10	77.50	1	77.30	77.00	9	19,262	0.05%
2021/03/30	31.3	80.78	17	82.04	79.50	14.3	19,557	0.07%
2021/03/29	1	76.90	22	77.54	78.30	-21	19,587	-0.11%
2021/03/26	15	77.02	10	78.72	76.50	5	19,490	0.03%
2021/03/25	30	78.13	13	79.63	78.00	17	19,251	0.09%
2021/03/24	23	77.79	13	78.48	77.00	10	18,734	0.05%
2021/03/23	22	76.87	24	76.81	78.00	-2	18,165	-0.01%
2021/03/22	36	72.05	38	74.01	74.00	-2	16,948	-0.01%
2021/03/18	11	72.91	14	72.54	71.30	-3	16,655	-0.02%
2021/03/17	77	71.76	93	71.88	71.10	-16	16,366	-0.10%
2021/03/15	0	0.00	3	67.40	68.00	-3	15,543	-0.02%
2021/03/12	8	67.36	26	67.23	67.70	-18	15,497	-0.12%
2021/03/11	3	68.10	48	67.40	67.50	-45	15,453	-0.29%
2021/03/10	21	66.69	446	67.91	66.10	-425	15,405	-2.76%	大賣/鉅額交易
2021/03/09	20	67.99	2	69.50	67.30	18	15,345	0.12%
2021/03/08	29	72.00	15	73.81	70.20	14	15,146	0.09%
2021/03/05	22	69.29	95	70.16	70.70	-73	14,411	-0.51%
2021/03/04	92.4	69.90	91	68.66	68.00	1.4	13,956	0.01%
2021/03/03	12	67.64	77	66.57	67.50	-65	13,225	-0.49%
2021/03/02	25	64.34	1	63.70	63.10	24	13,138	0.18%
2021/02/25	42	68.53	53	69.60	67.10	-11	13,171	-0.08%
2021/02/24	35.1	67.73	13	68.51	66.00	22.1	12,911	0.17%
2021/02/22	16	67.78	6	68.50	67.50	10	12,801	0.08%
2021/02/19	2	67.25	10	65.60	66.20	-8	12,652	-0.06%
2021/02/18	5	62.80	0	0.00	63.90	5	12,594	0.04%
2021/02/17	7	61.61	12	63.35	63.10	-5	12,630	-0.04%
2021/02/05	10	62.95	2	62.60	62.90	8	12,609	0.06%
2021/02/03	12	64.14	2	64.80	64.20	10	12,648	0.08%
2021/02/02	11	66.09	24	64.57	65.40	-13	12,485	-0.10%
2021/02/01	19	61.86	7	64.04	61.90	12	12,328	0.10%
2021/01/29	34	65.91	4	67.88	63.90	30	12,183	0.25%
2021/01/28	48	69.74	24	70.49	68.50	24	11,869	0.20%
2021/01/27	34	67.41	111	68.03	70.10	-77	11,135	-0.69%	大賣/
2021/01/26	11	64.21	1	63.80	63.80	10	10,650	0.09%
2021/01/25	11	64.15	0	0.00	64.40	11	10,538	0.10%
2021/01/22	0	0.00	1	66.10	66.60	-1	10,441	-0.01%
2021/01/21	37	63.91	20	64.20	64.60	17	10,297	0.17%
2021/01/20	18	65.97	2	67.90	65.20	16	10,127	0.16%
2021/01/19	12	68.99	8	70.09	67.70	4	9,915	0.04%
2021/01/18	9	66.78	1	67.60	67.60	8	9,698	0.08%
2021/01/15	22	68.74	3	69.03	68.10	19	9,516	0.20%
2021/01/14	11	68.12	96	69.71	71.60	-85	8,951	-0.95%
2021/01/13	53	65.52	77	65.32	65.10	-24	8,516	-0.28%
2021/01/12	75	67.58	2	67.80	67.00	73	8,306	0.88%
2021/01/11	30	69.11	89	70.49	70.80	-59	8,128	-0.73%
2021/01/08	55	67.62	5	69.86	67.50	50	7,910	0.63%
2021/01/07	20	70.66	3	71.80	70.00	17	7,645	0.22%
2021/01/06	20	69.79	14.3	70.70	69.60	5.7	7,349	0.08%
2021/01/05	10	72.17	113	73.03	69.60	-103	6,856	-1.50%	大賣/鉅額交易
2021/01/04	13	66.78	11	68.18	69.60	2	6,110	0.03%
2020/12/31	31	62.00	190	60.67	63.30	-159	5,590	-2.84%	大賣/鉅額交易
2020/12/30	42	57.61	1	58.30	57.60	41	5,045	0.81%
2020/12/29	40	58.50	57	58.28	57.80	-17	4,865	-0.35%
2020/12/28	11	58.48	22	60.03	60.50	-11	4,583	-0.24%
2020/12/25	66	57.17	213	57.86	59.00	-147	4,113	-3.57%	大賣/鉅額交易
2020/12/24	112.2	53.97	46	55.17	54.00	66.2	3,553	1.86%	大買/
2020/12/23	95.1	48.79	89	49.63	51.30	6.1	3,077	0.20%
2020/12/22	13	48.40	43	48.39	49.25	-30	2,499	-1.20%
2020/12/21	30	42.17	62	44.76	44.80	-32	2,406	-1.33%
2020/12/18	21	43.82	0	0.00	43.35	21	2,356	0.89%
2020/12/17	4	43.65	15	44.65	44.50	-11	2,334	-0.47%
2020/12/16	0	0.00	20	44.13	43.70	-20	2,316	-0.86%
2020/12/15	30	42.79	2	43.45	42.50	28	2,299	1.22%
2020/12/10	30	44.17	0	0.00	43.85	30	2,209	1.36%
2020/12/09	0	0.00	5	45.20	44.85	-5	2,166	-0.23%
2020/12/08	21	44.68	1	45.00	44.50	20	2,126	0.94%
2020/12/07	15	43.98	45	44.90	45.40	-30	2,073	-1.45%
2020/12/03	20	43.60	0	0.00	43.55	20	1,962	1.02%
2020/12/02	5	42.65	5	43.70	43.70	0	1,941	0.00%
2020/12/01	1	43.15	35	42.88	43.15	-34	1,899	-1.79%
2020/11/27	20	41.86	5	41.85	41.85	15	1,813	0.83%
2020/11/26	0	0.00	30	42.08	42.30	-30	1,766	-1.70%
2020/11/25	35	41.08	10	41.23	40.95	25	1,697	1.47%
2020/11/23	20	39.85	0	0.00	39.80	20	1,510	1.32%
2020/11/20	0	0.00	50	40.23	40.45	-50	1,457	-3.43%
2020/11/19	20	39.58	4	40.00	39.40	16	1,387	1.15%
2020/11/18	5	38.80	5	39.20	39.15	0	1,325	0.00%
2020/11/17	15	38.67	14	38.93	38.75	1	1,254	0.08%
2020/11/16	20	38.02	7	39.03	38.85	13	1,186	1.10%
2020/11/13	27	36.36	23	37.78	37.40	4	1,077	0.37%
2020/11/12	57	36.51	0	0.00	36.30	57	971	5.87%
2020/11/11	46	35.23	81	35.88	37.00	-35	917	-3.82%
2020/11/10	3	33.85	3	34.15	34.05	0	778	0.00%
2020/11/06	30	33.73	0	0.00	33.65	30	794	3.78%
2020/11/05	11	33.70	0	0.00	33.75	11	797	1.38%
2020/11/04	7	33.65	0	0.00	33.65	7	816	0.86%
2020/11/03	2	33.75	0	0.00	33.65	2	826	0.24%
2020/11/02	15	33.28	0	0.00	33.35	15	900	1.67%
2020/10/30	29	33.52	0	0.00	33.35	29	933	3.11%
2020/10/29	5	33.70	0	0.00	33.90	5	938	0.53%
2020/10/28	2	34.35	0	0.00	34.35	2	941	0.21%
2020/10/27	4	34.45	0	0.00	34.45	4	956	0.42%
2020/10/20	25	34.62	0	0.00	34.60	25	1,034	2.42%
2020/10/19	0	0.00	10	35.60	35.00	-10	1,040	-0.96%
2020/10/16	57	35.52	63	36.43	34.90	-6	1,070	-0.56%
2020/10/15	6	35.85	20	36.07	35.60	-14	1,013	-1.38%
2020/10/14	0	0.00	17	35.64	35.55	-17	997	-1.70%
2020/10/13	1	34.75	5	34.99	34.75	-4	978	-0.41%
2020/10/12	13	35.01	0	0.00	35.10	13	977	1.33%
2020/10/08	0	0.00	65	35.58	35.50	-65	952	-6.83%
2020/10/07	6	34.10	0	0.00	34.20	6	923	0.65%
2020/10/06	0	0.00	3	33.95	33.85	-3	927	-0.32%
2020/10/05	0	0.00	2	33.60	33.45	-2	946	-0.21%
2020/09/25	7	33.05	0	0.00	32.75	7	1,170	0.60%
2020/09/24	5	33.85	0	0.00	33.75	5	1,173	0.43%
2020/09/23	15	34.62	0	0.00	34.65	15	1,206	1.24%
2020/09/22	8	34.65	0	0.00	34.95	8	1,219	0.66%
2020/09/21	5	35.32	5	35.55	35.60	0	1,216	0.00%
2020/09/18	0	0.00	10	35.98	35.75	-10	1,209	-0.83%
2020/09/17	5	35.70	46	35.79	35.75	-41	1,194	-3.43%
2020/09/16	8	34.64	0	0.00	34.55	8	1,155	0.69%
2020/09/15	1	34.85	0	0.00	34.80	1	1,154	0.09%
2020/09/14	0	0.00	8	35.16	34.90	-8	1,151	-0.69%
2020/09/11	12	34.25	0	0.00	33.95	12	1,142	1.05%
2020/09/10	5	34.70	0	0.00	34.70	5	1,136	0.44%
2020/09/09	37	34.28	0	0.00	35.00	37	1,133	3.26%
2020/09/08	0	0.00	7	34.98	35.05	-7	1,129	-0.62%
2020/09/07	27	35.26	17	36.21	35.05	10	1,129	0.89%
2020/09/04	5	35.05	0	0.00	35.05	5	1,089	0.46%
2020/09/03	0	0.00	17	35.64	35.60	-17	1,071	-1.59%
2020/09/02	9	34.03	0	0.00	34.15	9	1,048	0.86%
2020/09/01	27	34.65	0	0.00	34.30	27	1,057	2.55%
2020/08/31	0	0.00	8	34.67	34.30	-8	1,064	-0.75%
2020/08/27	6	33.57	6	33.64	33.40	0	1,149	0.00%
2020/08/26	3	33.82	1	33.50	33.30	2	1,169	0.17%
2020/08/25	2	32.90	0	0.00	33.50	2	1,171	0.17%
2020/08/24	5	32.83	0	0.00	33.00	5	1,174	0.43%
2020/08/21	5	32.71	5	32.90	32.55	0	1,184	0.00%
2020/08/20	31	31.98	0	0.00	32.10	31	1,197	2.59%
2020/08/19	5	34.18	0	0.00	34.15	5	1,186	0.42%
2020/08/18	40	34.59	0	0.00	34.45	40	1,184	3.38%
2020/08/14	15	34.55	0	0.00	34.55	15	1,193	1.26%
2020/08/13	5	34.75	1	34.90	34.95	4	1,196	0.33%
2020/08/12	5	34.00	5	34.90	35.35	0	1,192	0.00%
2020/08/11	5	34.80	0	0.00	35.00	5	1,190	0.42%
2020/08/10	5	35.20	5	36.00	35.50	0	1,216	0.00%
2020/08/07	15	34.55	0	0.00	34.60	15	1,217	1.23%
2020/08/06	3	35.37	5	35.85	35.50	-2	1,216	-0.16%
2020/08/05	0	0.00	40	35.26	35.65	-40	1,206	-3.32%
2020/08/04	0	0.00	5	34.20	33.90	-5	1,201	-0.42%
2020/08/03	7	33.08	0	0.00	33.20	7	1,197	0.58%
2020/07/31	5	33.30	0	0.00	33.90	5	1,191	0.42%
2020/07/29	0	0.00	5	36.00	36.00	-5	1,155	-0.43%
2020/07/28	4	34.51	0	0.00	34.70	4	1,139	0.35%
2020/07/27	5	35.50	0	0.00	35.05	5	1,134	0.44%
2020/07/22	0	0.00	6	37.21	36.70	-6	1,101	-0.54%
2020/07/21	0	0.00	3	35.85	35.85	-3	1,056	-0.28%
2020/07/20	5	36.00	5	36.50	35.50	0	1,047	0.00%
2020/07/17	5	34.35	0	0.00	34.50	5	1,027	0.49%
2020/07/15	0	0.00	2	34.85	34.50	-2	1,028	-0.19%
2020/07/13	1	35.20	0	0.00	35.20	1	1,026	0.10%
2020/07/10	10	35.15	3	35.05	35.00	7	1,026	0.68%
2020/07/09	20	36.20	0	0.00	36.55	20	1,011	1.98%
2020/07/08	8	36.83	41	36.42	37.05	-33	973	-3.39%
2020/07/07	0	0.00	20	35.31	35.40	-20	858	-2.33%
2020/07/03	1	33.55	0	0.00	33.75	1	811	0.12%
2020/07/02	8	34.26	3	34.30	34.10	5	805	0.62%
2020/07/01	0	0.00	10	33.62	33.65	-10	760	-1.31%
2020/06/29	15	32.15	0	0.00	32.00	15	744	2.01%
2020/06/24	0	0.00	1	32.70	32.65	-1	742	-0.13%
2020/06/23	29	32.55	0	0.00	32.55	29	749	3.87%
2020/06/22	50	32.67	0	0.00	32.70	50	751	6.66%
2020/06/19	16	32.26	0	0.00	32.30	16	755	2.12%
2020/06/18	78	32.16	0	0.00	32.30	78	756	10.32%
2020/06/17	25	32.09	0	0.00	32.15	25	760	3.29%
2020/06/12	5	31.05	0	0.00	32.00	5	795	0.63%
2020/06/11	12	32.44	2	32.25	32.20	10	799	1.25%
2020/06/10	15	32.88	1	32.95	33.00	14	801	1.75%
2020/06/09	87	33.29	0	0.00	33.10	87	821	10.60%
2020/06/08	1	33.05	2	32.95	32.85	-1	821	-0.12%
2020/06/05	16	33.45	8	33.50	33.65	8	810	0.99%
2020/06/04	18	34.36	2	33.88	33.90	16	805	1.99%
2020/06/03	0	0.00	10	33.05	33.15	-10	753	-1.33%
2020/05/28	0	0.00	5	31.80	31.10	-5	684	-0.73%
2020/05/27	1	31.20	0	0.00	31.70	1	675	0.15%
2020/05/19	1	30.35	0	0.00	30.35	1	636	0.16%
2020/05/15	10	30.35	0	0.00	30.40	10	630	1.58%
2020/05/14	0	0.00	1	31.25	31.00	-1	605	-0.17%
2020/05/12	33	31.10	1	31.25	31.35	32	581	5.50%
2020/05/11	5	30.32	51	31.35	31.65	-46	524	-8.77%
2020/05/08	0	0.00	5	29.75	29.90	-5	498	-1.00%
2020/05/07	0	0.00	9	29.51	29.45	-9	495	-1.82%
2020/04/29	0	0.00	3	29.45	29.45	-3	515	-0.58%
2020/04/17	8	28.79	0	0.00	28.80	8	628	1.27%
2020/04/07	0	0.00	2	27.45	27.50	-2	653	-0.31%
2020/04/06	0	0.00	5	26.40	26.55	-5	649	-0.77%
2020/03/27	10	26.25	0	0.00	25.90	10	654	1.53%
2020/03/25	5	26.15	0	0.00	25.85	5	657	0.76%
2020/03/24	0	0.00	7	25.59	25.20	-7	667	-1.05%
2020/03/23	9	24.17	0	0.00	24.05	9	729	1.23%
2020/03/20	5	24.50	30	25.08	25.05	-25	762	-3.28%
2020/03/19	20	23.14	0	0.00	22.85	20	762	2.62%
2020/03/18	5	25.55	0	0.00	25.15	5	744	0.67%
2020/03/17	0	0.00	16	26.07	25.90	-16	734	-2.18%
2020/03/13	3	26.75	0	0.00	27.20	3	715	0.42%
2020/03/12	5	29.00	0	0.00	28.95	5	691	0.72%
2020/03/09	12	31.58	0	0.00	31.25	12	671	1.79%
2020/02/27	3	33.10	0	0.00	33.15	3	681	0.44%
2020/02/24	2	33.85	0	0.00	34.00	2	676	0.30%
2020/02/17	5	33.95	0	0.00	33.95	5	768	0.65%
2020/02/10	4	32.50	0	0.00	33.45	4	773	0.52%
2020/02/07	10	33.53	0	0.00	33.60	10	779	1.28%
2020/02/06	0	0.00	35	34.89	34.25	-35	779	-4.49%
2020/02/04	0	0.00	2	33.50	33.50	-2	772	-0.26%
2020/02/03	2	32.00	5	32.45	32.35	-3	779	-0.38%
2020/01/30	16	34.45	0	0.00	34.20	16	819	1.95%
2020/01/20	0	0.00	2	37.55	37.90	-2	804	-0.25%
2020/01/17	5	38.03	5	38.00	38.00	0	794	0.00%
2020/01/10	1	36.25	0	0.00	36.30	1	830	0.12%
2020/01/09	5	36.65	5	37.50	36.55	0	831	0.00%
2020/01/03	1	36.80	0	0.00	36.70	1	827	0.12%
2019/12/25	0	0.00	1	37.05	37.00	-1	825	-0.12%
2019/12/23	2	36.70	5	36.90	36.65	-3	846	-0.35%
2019/12/19	1	37.50	0	0.00	37.60	1	842	0.12%
2019/12/18	8	38.03	4	38.00	37.80	4	829	0.48%
2019/12/10	0	0.00	1	35.40	35.30	-1	753	-0.13%
2019/12/03	20	35.68	0	0.00	35.50	20	858	2.33%
2019/11/21	5	36.35	0	0.00	36.70	5	1,069	0.47%
2019/11/18	5	37.05	0	0.00	37.20	5	1,288	0.39%
2019/11/15	0	0.00	5	38.00	38.10	-5	1,300	-0.38%
2019/11/14	0	0.00	15	37.22	37.30	-15	1,295	-1.16%
2019/11/11	0	0.00	3	35.15	35.25	-3	1,384	-0.22%
2019/11/07	10	36.15	0	0.00	36.05	10	1,403	0.71%
2019/10/31	5	38.00	0	0.00	37.60	5	1,426	0.35%
2019/10/30	4	38.90	0	0.00	38.40	4	1,423	0.28%
2019/10/24	2	39.25	0	0.00	38.85	2	1,380	0.14%
2019/10/23	0	0.00	13	37.10	37.30	-13	1,310	-0.99%
2019/10/16	10	35.33	0	0.00	35.35	10	1,380	0.72%
2019/10/09	18	36.42	0	0.00	36.35	18	1,422	1.27%
2019/10/08	5	38.00	0	0.00	38.00	5	1,410	0.35%
2019/10/03	10	38.90	0	0.00	38.45	10	1,407	0.71%
2019/09/27	9	39.81	0	0.00	39.75	9	1,412	0.64%
2019/09/26	10	40.75	0	0.00	40.45	10	1,391	0.72%
2019/09/11	5	39.85	0	0.00	39.85	5	1,342	0.37%
2019/09/09	35	39.68	0	0.00	39.35	35	1,306	2.68%
2019/09/03	1	42.20	0	0.00	41.70	1	1,224	0.08%
2019/09/02	1	41.60	0	0.00	41.90	1	1,225	0.08%
2019/08/30	11	41.41	0	0.00	41.30	11	1,203	0.91%
2019/08/29	10	41.46	0	0.00	41.50	10	1,182	0.85%
2019/08/28	25	42.48	0	0.00	42.30	25	1,145	2.18%
2019/08/27	1	43.05	1	43.90	44.90	0	1,083	0.00%
2019/08/22	1	44.65	1	44.50	43.75	0	953	0.00%
2019/08/21	1	42.95	1	42.90	42.40	0	834	0.00%
2019/08/15	0	0.00	11	39.70	39.85	-11	646	-1.70%
2019/08/14	0	0.00	51	39.89	39.95	-51	629	-8.10%
2019/08/13	0	0.00	1	38.50	38.50	-1	591	-0.17%
2019/08/12	0	0.00	2	38.35	38.40	-2	578	-0.35%
2019/08/08	0	0.00	2	38.40	37.80	-2	569	-0.35%
2019/08/07	5	37.55	2	37.95	37.45	3	565	0.53%
2019/08/06	1	38.60	0	0.00	38.35	1	563	0.18%
2019/08/02	36	38.64	0	0.00	38.75	36	554	6.49%
2019/07/30	20	39.32	0	0.00	39.35	20	544	3.67%
2019/07/25	1	40.65	0	0.00	40.60	1	570	0.18%
2019/07/24	0	0.00	35	40.64	41.10	-35	580	-6.03%
2019/07/23	5	39.90	30	40.08	39.55	-25	547	-4.57%
2019/07/22	0	0.00	10	39.68	39.30	-10	548	-1.82%
2019/07/18	56	38.70	5	40.00	38.65	51	590	8.64%
2019/07/17	10	38.90	0	0.00	39.00	10	572	1.75%
2019/07/16	0	0.00	23	38.77	39.40	-23	558	-4.12%
2019/07/12	0	0.00	5	38.05	37.60	-5	538	-0.93%
2019/07/11	0	0.00	5	37.45	37.50	-5	552	-0.90%
2019/07/04	0	0.00	20	37.11	37.10	-20	657	-3.04%
2019/07/01	0	0.00	32	36.86	36.90	-32	673	-4.75%
2019/06/25	5	35.90	0	0.00	35.65	5	745	0.67%
2019/06/20	0	0.00	5	36.60	36.60	-5	750	-0.67%
2019/06/19	0	0.00	5	36.15	36.20	-5	749	-0.67%
2019/05/13	10	35.00	0	0.00	35.05	10	841	1.19%
2019/05/10	15	35.67	0	0.00	36.00	15	834	1.80%
2019/05/09	34	36.17	0	0.00	36.00	34	825	4.12%
2019/05/08	1	36.30	0	0.00	36.70	1	814	0.12%
2019/05/06	30	36.73	0	0.00	36.70	30	803	3.73%
2019/05/03	0	0.00	5	38.50	38.10	-5	792	-0.63%
2019/05/02	0	0.00	6	38.00	38.30	-6	774	-0.77%
2019/04/29	0	0.00	10	36.10	35.95	-10	716	-1.39%
2019/04/26	0	0.00	1	36.65	36.70	-1	709	-0.14%
2019/04/25	1	37.80	10	37.50	37.90	-9	685	-1.31%
2019/04/19	0	0.00	5	36.80	36.10	-5	610	-0.82%
2019/04/17	0	0.00	3	36.95	36.80	-3	587	-0.51%
2019/04/16	3	37.10	30	37.28	37.30	-27	563	-4.79%
2019/04/15	20	36.23	20	36.78	35.90	0	511	0.00%
2019/04/09	0	0.00	10	35.90	35.40	-10	438	-2.28%
2019/04/03	10	35.08	0	0.00	34.90	10	419	2.38%
2019/04/02	1	35.65	1	35.85	35.30	0	411	0.00%
2019/04/01	0	0.00	6	34.93	35.80	-6	363	-1.65%
2019/03/26	5	33.05	0	0.00	33.00	5	346	1.44%
2019/03/25	0	0.00	1	32.90	33.20	-1	354	-0.28%
2019/03/21	2	34.20	0	0.00	34.10	2	361	0.55%
2019/03/19	10	34.10	0	0.00	33.95	10	366	2.73%
2019/03/18	10	35.25	0	0.00	34.50	10	361	2.77%
2019/03/15	0	0.00	5	33.00	34.50	-5	320	-1.56%
2019/03/14	5	31.80	0	0.00	31.80	5	311	1.60%
2019/03/13	0	0.00	3	31.70	31.85	-3	322	-0.93%
2019/02/20	0	0.00	3	31.45	31.35	-3	406	-0.74%
2019/02/14	0	0.00	46	30.52	31.35	-46	438	-10.49%
2019/02/12	0	0.00	7	30.00	30.00	-7	554	-1.26%
2019/01/28	0	0.00	49	29.51	29.60	-49	626	-7.82%
2019/01/21	0	0.00	8	29.65	29.60	-8	683	-1.17%
2019/01/16	0	0.00	20	29.65	29.60	-20	759	-2.63%
2019/01/14	20	29.50	0	0.00	29.25	20	763	2.62%
2019/01/11	6	29.75	0	0.00	29.75	6	765	0.78%
2019/01/08	0	0.00	10	30.25	30.30	-10	784	-1.28%
2019/01/07	0	0.00	10	30.15	30.10	-10	788	-1.27%
2019/01/04	10	29.95	10	30.00	30.00	0	799	0.00%
2019/01/03	0	0.00	3	30.60	30.50	-3	828	-0.36%
2018/12/24	0	0.00	10	31.00	30.95	-10	887	-1.13%
2018/12/22	0	0.00	21	31.10	31.10	-21	893	-2.35%
2018/12/21	25	29.99	0	0.00	30.25	25	912	2.74%
2018/12/20	16	30.43	0	0.00	30.65	16	911	1.75%
2018/12/05	20	30.80	0	0.00	31.10	20	905	2.21%
2018/12/04	57	31.57	63	31.86	31.45	-6	908	-0.66%
2018/12/03	0	0.00	80	31.20	31.00	-80	900	-8.88%
2018/11/26	5	29.50	0	0.00	29.60	5	856	0.58%
2018/11/22	22	29.60	0	0.00	29.60	22	856	2.57%
2018/11/20	0	0.00	10	30.20	29.95	-10	846	-1.18%
2018/11/19	0	0.00	12	29.60	29.90	-12	845	-1.42%
2018/11/15	0	0.00	11	29.15	29.10	-11	840	-1.31%
2018/11/13	13	28.46	0	0.00	28.75	13	834	1.56%
2018/11/12	28	29.86	0	0.00	29.50	28	822	3.41%
2018/11/09	0	0.00	23	30.13	30.20	-23	758	-3.03%
2018/11/08	0	0.00	8	29.79	30.05	-8	702	-1.14%
2018/11/07	11	29.15	0	0.00	29.50	11	695	1.58%
2018/11/05	10	29.20	18	29.70	29.30	-8	702	-1.14%
2018/11/02	0	0.00	15	28.80	28.65	-15	675	-2.22%
2018/11/01	10	27.94	0	0.00	27.90	10	671	1.49%
2018/10/31	10	27.42	0	0.00	27.70	10	675	1.48%
2018/10/29	5	27.50	0	0.00	27.40	5	732	0.68%
2018/10/26	5	28.10	11	27.60	27.95	-6	737	-0.81%
2018/10/25	90	27.48	24	27.66	27.55	66	738	8.93%
2018/10/24	62	27.64	60	27.95	27.55	2	711	0.28%
2018/10/22	5	27.64	0	0.00	27.70	5	698	0.72%
2018/10/19	4	26.95	4	27.35	27.45	0	705	0.00%
2018/10/18	5	28.37	50	27.92	27.80	-45	705	-6.38%
2018/10/17	6	28.50	50	28.64	28.55	-44	704	-6.25%
2018/10/12	20	26.50	20	27.45	27.80	0	714	0.00%
2018/10/11	197	27.69	0	0.00	27.00	197	724	27.19%	大買/鉅額交易
2018/08/22	3	35.10	0	0.00	34.85	3	1,369	0.22%
2018/08/08	0	0.00	17	37.33	37.30	-17	1,320	-1.29%
2018/08/06	0	0.00	29	37.03	37.20	-29	1,305	-2.22%
2018/08/03	0	0.00	209	37.66	37.50	-209	1,298	-16.10%	大賣/鉅額交易
2018/08/02	0	0.00	2	36.95	36.95	-2	1,240	-0.16%
2018/08/01	0	0.00	32	36.81	37.40	-32	1,228	-2.61%
2018/07/26	0	0.00	184	36.41	36.20	-184	1,211	-15.19%	大賣/鉅額交易
2018/07/25	0	0.00	104	36.14	36.25	-104	1,206	-8.62%	大賣/鉅額交易
2018/07/24	0	0.00	73	35.93	36.20	-73	1,209	-6.03%
2018/07/23	5	35.96	0	0.00	35.40	5	1,206	0.41%
2018/07/20	0	0.00	2	36.95	36.60	-2	1,202	-0.17%
2018/07/18	0	0.00	1	37.05	37.05	-1	1,208	-0.08%
2018/07/17	0	0.00	2	37.55	37.50	-2	1,191	-0.17%
2018/07/16	8	37.13	10	36.67	37.65	-2	1,166	-0.17%
2018/07/13	17	35.77	0	0.00	36.80	17	1,082	1.57%
2018/07/10	3	35.00	0	0.00	35.10	3	1,071	0.28%
2018/07/03	0	0.00	1	35.60	35.50	-1	1,051	-0.10%
2018/07/02	0	0.00	2	36.00	35.55	-2	1,042	-0.19%
2018/06/29	1	35.95	3	35.53	35.40	-2	1,025	-0.19%
2018/06/28	7	34.39	0	0.00	33.90	7	989	0.71%
2018/06/26	0	0.00	1	35.50	35.50	-1	976	-0.10%
2018/06/22	12	37.19	41	37.42	37.50	-29	928	-3.12%
2018/06/21	62	36.85	30	36.72	37.30	32	778	4.11%
2018/06/07	6	36.75	10	36.85	36.50	-4	641	-0.62%
2018/06/04	3	36.00	5	35.10	36.25	-2	587	-0.34%
2018/05/30	13	33.00	0	0.00	33.05	13	622	2.09%
2018/05/29	16	33.40	0	0.00	33.40	16	632	2.53%
2018/05/28	12	33.37	0	0.00	33.55	12	641	1.87%
2018/05/25	60	33.37	0	0.00	33.30	60	682	8.79%
2018/05/24	152	33.33	0	0.00	33.30	152	699	21.72%	大買/鉅額交易
2018/05/23	73	33.23	0	0.00	33.30	73	719	10.15%
2018/05/22	13	34.46	0	0.00	33.85	13	762	1.71%
2018/05/21	42	33.42	0	0.00	33.80	42	797	5.26%
2018/05/18	28	33.09	0	0.00	33.05	28	838	3.34%
2018/05/17	10	33.24	0	0.00	33.40	10	918	1.09%
2018/05/16	82	33.45	0	0.00	33.25	82	932	8.80%
2018/05/15	52	33.61	0	0.00	33.60	52	951	5.47%
2018/05/14	119	33.82	1	33.90	33.95	118	996	11.84%	大買/鉅額交易
2018/04/24	1	32.50	0	0.00	32.50	1	1,088	0.09%
2018/04/03	1	36.95	0	0.00	36.90	1	1,199	0.08%
2018/03/28	10	37.13	0	0.00	37.05	10	1,232	0.81%
2018/03/23	0	0.00	1	36.50	36.95	-1	1,241	-0.08%
2018/03/22	0	0.00	1	39.00	38.05	-1	1,244	-0.08%
2018/03/12	2	39.20	0	0.00	39.15	2	1,456	0.14%
2018/01/31	10	43.10	0	0.00	43.25	10	1,962	0.51%
2018/01/10	0	0.00	5	45.15	44.65	-5	3,844	-0.13%
2018/01/08	5	47.00	0	0.00	46.20	5	3,892	0.13%
2018/01/05	12	45.59	0	0.00	45.60	12	3,875	0.31%