乙盛-KY (5243)-富邦-台中券商分點個股進出

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
56.1
漲跌
▲0.1
漲幅
+0.18%
成交量
839張
產業
上市光電類股
448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－富邦-台中券商分點個股進出

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-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	33	56.79	0	0.00	56.10	33	1,744	1.89%
2024/04/16	3	55.77	34	56.86	56.00	-31	1,742	-1.78%
2024/04/15	2	59.60	0	0.00	59.00	2	1,715	0.12%
2024/04/12	4.6	61.11	5	60.86	61.40	-0.4	1,701	-0.02%
2024/04/11	0	0.00	9.2	60.30	59.90	-9.2	1,652	-0.56%
2024/04/10	0	0.00	0.2	58.50	58.10	-0.2	1,555	-0.01%
2024/04/09	0.6	57.76	0	0.00	57.80	0.6	1,550	0.04%
2024/04/08	1	57.70	0	0.00	58.00	1	1,543	0.06%
2024/04/03	7.1	58.43	0	0.00	58.10	7.1	1,542	0.46%
2024/04/02	33	60.15	1	60.00	59.50	32	1,524	2.10%
2024/03/29	2	60.45	60	59.97	59.40	-58	1,497	-3.87%
2024/03/28	6.1	61.15	12.3	60.85	60.30	-6.2	1,447	-0.43%
2024/03/27	12.9	58.52	7.3	59.21	59.60	5.6	1,256	0.44%
2024/03/26	6.1	57.11	1	56.70	55.90	5.1	1,146	0.44%
2024/03/25	4	57.80	1	57.60	57.60	3	1,127	0.27%
2024/03/22	55	58.52	3.5	57.84	58.20	51.5	1,123	4.58%
2024/03/21	1.4	57.26	1	56.80	57.40	0.4	1,086	0.04%
2024/03/20	7.6	57.25	3	57.20	56.90	4.6	1,058	0.43%
2024/03/19	3	57.73	0	0.00	57.70	3	1,005	0.30%
2024/03/18	3	58.13	1	57.81	58.40	2	986	0.20%
2024/03/15	8	59.83	7.6	59.64	58.80	0.4	952	0.04%
2024/03/14	10.6	57.72	2	57.85	57.20	8.6	826	1.04%
2024/03/13	12.1	61.36	6.2	60.65	60.50	5.9	783	0.76%
2024/03/12	30	57.70	29	58.83	60.00	1	591	0.17%
2024/03/11	5	53.60	5	54.70	54.60	0	492	0.00%
2024/03/08	0	0.00	0.8	53.00	53.00	-0.8	488	-0.16%
2024/03/07	1.1	54.06	0	0.00	53.50	1.1	491	0.22%
2024/03/06	0	55.70	0	0.00	55.00	0	482	0.00%
2024/03/05	0	0.00	1	55.40	55.50	-1	480	-0.21%
2024/03/04	8	55.64	8	55.09	55.10	0	480	0.00%
2024/02/27	0	55.80	0	0.00	55.00	0	479	0.01%
2024/02/26	0.4	55.15	0	0.00	55.20	0.4	484	0.08%
2024/02/23	1	55.90	0	0.00	55.50	1	484	0.21%
2024/02/22	0	0.00	4	55.80	55.80	-4	475	-0.84%
2024/02/20	1	55.10	1	55.60	55.30	0	495	0.00%
2024/02/19	0	55.95	1	56.00	55.80	-1	493	-0.19%
2024/02/16	2	54.60	0	0.00	55.30	2	491	0.41%
2024/02/05	0	0.00	1	53.80	53.90	-1	484	-0.21%
2024/02/02	11	54.70	0	0.00	54.60	11	471	2.34%
2024/01/29	10	56.00	0	0.00	56.30	10	460	2.17%
2024/01/26	0	0.00	1	56.30	56.30	-1	459	-0.22%
2024/01/24	1	56.90	0	0.00	56.90	1	454	0.22%
2024/01/22	0	57.10	0	0.00	57.10	0	466	0.00%
2024/01/17	0	0.00	0	56.80	56.50	0	472	0.00%
2024/01/12	0	58.00	0	0.00	57.70	0	476	0.00%
2024/01/10	2	56.80	0	57.00	57.10	2	489	0.40%
2024/01/05	0.1	60.10	1	59.80	59.70	-0.9	485	-0.19%
2024/01/04	0	0.00	5	59.90	59.80	-5	491	-1.02%
2024/01/03	0	0.00	1	60.40	60.30	-1	528	-0.19%
2023/12/29	1	61.30	0	0.00	61.20	1	527	0.19%
2023/12/28	0.1	60.80	0	0.00	60.60	0.1	517	0.02%
2023/12/26	4	60.30	0	0.00	60.50	4	519	0.77%
2023/12/20	2	59.80	0	0.00	60.20	2	535	0.37%
2023/12/19	1	59.40	0	0.00	59.40	1	538	0.19%
2023/12/18	12	60.30	0	0.00	60.20	12	554	2.16%
2023/12/15	29	60.80	0	0.00	60.80	29	561	5.16%
2023/12/14	0.1	61.00	3	60.60	60.30	-2.9	582	-0.50%
2023/12/13	1	59.40	0	0.00	59.60	1	587	0.17%
2023/12/11	2	60.55	0	0.00	60.50	2	608	0.33%
2023/12/07	1	60.10	0	0.00	60.10	1	613	0.16%
2023/12/06	2	60.25	0	0.00	60.40	2	616	0.32%
2023/12/05	3	60.83	0	0.00	60.80	3	617	0.49%
2023/12/04	3.1	61.67	13	61.82	61.80	-9.9	632	-1.56%
2023/12/01	1	60.80	1	61.00	60.80	0	636	0.00%
2023/11/29	0	0.00	1	60.60	60.60	-1	666	-0.15%
2023/11/27	1.1	60.45	0	0.00	59.50	1.1	689	0.16%
2023/11/24	0	0.00	1	60.40	60.40	-1	696	-0.14%
2023/11/23	2.2	61.09	2	60.70	60.70	0.2	708	0.03%
2023/11/22	1	60.70	2	60.60	60.50	-1	721	-0.14%
2023/11/17	2	60.95	0	0.00	60.50	2	761	0.26%
2023/11/16	1	59.50	0	0.00	59.50	1	778	0.13%
2023/11/15	0	59.80	1	59.20	59.20	-1	791	-0.13%
2023/11/10	2	57.20	0	0.00	57.20	2	809	0.25%
2023/11/08	3	58.00	0	0.00	57.80	3	836	0.36%
2023/11/07	1	58.20	0	0.00	58.20	1	841	0.12%
2023/11/03	0	0.00	1	57.70	57.70	-1	898	-0.11%
2023/10/31	1	57.00	0	0.00	56.60	1	971	0.10%
2023/10/26	1	57.40	0	0.00	57.40	1	1,019	0.10%
2023/10/24	0	58.30	0	0.00	58.40	0	1,040	0.00%
2023/10/20	1	58.03	5	58.50	58.60	-4	1,134	-0.35%
2023/10/18	2	59.80	0	0.00	59.60	2	1,187	0.17%
2023/10/17	1	60.70	0	0.00	60.70	1	1,191	0.08%
2023/10/16	1	60.00	0	0.00	60.00	1	1,207	0.08%
2023/10/12	0	0.00	19	61.19	61.30	-19	1,261	-1.51%
2023/10/11	8.2	60.66	0	0.00	59.70	8.2	1,275	0.64%
2023/10/06	5	64.00	0	0.00	63.60	5	1,269	0.39%
2023/10/05	1	64.40	0	0.00	64.20	1	1,306	0.08%
2023/10/04	1	63.30	0	0.00	63.50	1	1,354	0.07%
2023/09/28	0	0.00	0	63.90	63.70	0	1,607	0.00%
2023/09/27	1	63.40	0	0.00	63.10	1	1,788	0.06%
2023/09/26	2	64.20	1	65.00	64.10	1	1,920	0.05%
2023/09/25	1	65.00	0	0.00	65.00	1	1,957	0.05%
2023/09/22	3	63.97	3	64.37	64.40	0	1,965	0.00%
2023/09/21	5	64.88	0	0.00	64.30	5	1,975	0.25%
2023/09/20	1	66.40	0	0.00	66.30	1	1,967	0.05%
2023/09/19	1	67.50	0	0.00	66.80	1	2,014	0.05%
2023/09/18	10	67.20	0	0.00	66.80	10	2,015	0.50%
2023/09/15	1	67.00	0.1	67.25	67.00	0.9	2,036	0.05%
2023/09/14	1	67.90	10.2	67.25	68.00	-9.2	2,050	-0.45%
2023/09/13	3	67.20	0	67.30	66.50	3	2,070	0.14%
2023/09/12	9	65.90	2	65.80	65.80	7	2,091	0.33%
2023/09/11	0	0.00	3	65.10	64.90	-3	2,153	-0.14%
2023/09/07	0.2	67.85	1	69.20	67.30	-0.8	2,302	-0.03%
2023/09/05	1	66.70	0	0.00	67.50	1	2,417	0.04%
2023/09/04	3	66.60	1	66.80	66.30	2	2,485	0.08%
2023/09/01	0	0.00	2	66.00	65.60	-2	2,544	-0.08%
2023/08/31	0	0.00	2	65.35	65.50	-2	2,592	-0.08%
2023/08/29	0	0.00	2	62.50	63.20	-2	2,796	-0.07%
2023/08/28	3	65.03	2.1	65.50	64.80	0.9	2,928	0.03%
2023/08/25	4.1	65.94	1	66.20	65.90	3.1	3,340	0.09%
2023/08/24	2	65.20	0	0.00	65.20	2	3,503	0.06%
2023/08/22	2	65.65	1	65.09	64.50	1	3,776	0.03%
2023/08/21	1	67.00	0	0.00	65.90	1	4,083	0.02%
2023/08/18	1	67.69	0	0.00	66.30	1	4,199	0.02%
2023/08/17	0	0.00	0	67.40	67.20	0	4,394	0.00%
2023/08/15	0	66.00	2	66.50	66.00	-2	5,581	-0.04%
2023/08/14	2	65.00	0	0.00	65.60	2	5,668	0.04%
2023/08/10	0	66.50	0	0.00	66.00	0	5,791	0.00%
2023/08/09	0	0.00	0	68.30	67.70	0	5,768	0.00%
2023/08/08	0	69.50	2	68.80	68.50	-2	5,748	-0.03%
2023/08/04	2	70.70	0	0.00	70.80	2	5,706	0.04%
2023/08/02	2.1	70.44	0	0.00	70.50	2.1	5,716	0.04%
2023/08/01	1	71.30	0	0.00	72.00	1	5,696	0.02%
2023/07/31	1	71.40	1	71.50	71.40	0	5,695	0.00%
2023/07/28	3	71.83	2	72.05	71.90	1	5,683	0.02%
2023/07/27	0	0.00	1	72.30	72.40	-1	5,682	-0.02%
2023/07/26	1	71.90	0.1	72.10	71.50	0.9	5,680	0.02%
2023/07/25	4.3	73.36	0	0.00	73.30	4.3	5,664	0.08%
2023/07/24	1	72.80	4	71.30	72.80	-3	5,619	-0.05%
2023/07/21	0	72.00	22	71.63	72.10	-22	5,602	-0.39%
2023/07/19	1.1	72.44	2	72.40	71.90	-0.9	5,664	-0.02%
2023/07/18	1	73.99	15	73.33	73.20	-14	5,800	-0.24%
2023/07/17	0	0.00	5	76.00	75.30	-5	6,004	-0.08%
2023/07/14	6	74.72	1	75.00	74.70	5	6,185	0.08%
2023/07/13	2	75.25	0	0.00	74.50	2	6,208	0.03%
2023/07/11	0.1	75.00	0	0.00	74.50	0.1	6,192	0.00%
2023/07/10	14.1	76.38	8	76.31	75.00	6.1	6,172	0.10%
2023/07/07	10	80.64	20	80.38	79.90	-10	6,082	-0.16%
2023/07/06	9	82.89	9	83.57	82.00	0	6,093	0.00%
2023/07/05	23	85.04	23.1	85.94	84.40	-0.1	6,027	0.00%
2023/07/04	24	82.67	12	83.33	83.40	12	5,876	0.20%
2023/07/03	8.1	80.95	4	80.81	80.60	4	5,771	0.07%
2023/06/30	1	79.20	0	0.00	78.80	1	5,780	0.02%
2023/06/29	4	78.83	0	0.00	78.50	4	5,902	0.07%
2023/06/28	2	79.70	5	80.16	79.00	-3	6,199	-0.05%
2023/06/27	8	79.32	6	79.53	79.00	2	6,225	0.03%
2023/06/26	1	81.61	3	82.63	81.60	-2	6,203	-0.03%
2023/06/21	3	82.93	1	83.00	83.10	2	6,219	0.03%
2023/06/20	1	81.51	0	0.00	81.90	1	6,199	0.02%
2023/06/19	5	83.82	0	0.00	82.70	5	6,182	0.08%
2023/06/16	0	0.00	1	83.50	82.50	-1	6,149	-0.02%
2023/06/15	1	82.50	0	0.00	83.00	1	6,121	0.02%
2023/06/14	5	83.34	1	83.70	82.30	4	6,077	0.07%
2023/06/13	3	85.67	9	86.23	84.40	-6	5,998	-0.10%
2023/06/12	2	85.55	6	86.40	84.60	-4	5,927	-0.07%
2023/06/09	7.1	85.61	5.2	86.00	85.50	1.9	5,863	0.03%
2023/06/08	1	84.30	3.2	85.26	84.10	-2.2	5,799	-0.04%
2023/06/07	8	87.86	1.5	88.05	86.70	6.5	5,738	0.11%
2023/06/06	13	88.02	17	87.52	87.90	-4	5,686	-0.07%
2023/06/05	7	89.90	3.1	89.96	88.70	3.9	5,666	0.07%
2023/06/02	13	88.48	2.1	88.71	89.60	11	5,592	0.20%
2023/06/01	5	88.82	6.1	89.15	89.30	-1.1	5,486	-0.02%
2023/05/31	68	88.33	36	89.26	88.90	32	5,347	0.60%
2023/05/30	1.8	85.17	10	85.35	83.70	-8.2	4,920	-0.17%
2023/05/29	3.1	83.42	8	84.44	83.70	-4.9	4,738	-0.10%
2023/05/26	12.1	84.42	5	84.12	82.60	7.1	4,676	0.15%
2023/05/25	17	86.46	13	86.72	86.80	4	4,519	0.09%
2023/05/24	2	83.20	0.1	83.40	83.80	1.9	4,189	0.05%
2023/05/23	3	82.87	34.1	82.84	83.00	-31.1	4,085	-0.76%
2023/05/22	68	79.67	60.1	80.85	82.50	7.9	3,887	0.20%
2023/05/19	8	74.96	68.4	75.90	77.80	-60.4	3,202	-1.88%
2023/05/18	3	71.00	13	70.66	70.80	-10	2,713	-0.37%
2023/05/17	2	69.00	29	69.50	70.40	-27	2,618	-1.03%
2023/05/16	1	67.30	3	67.33	67.50	-2	2,507	-0.08%
2023/05/11	2	66.70	2	65.70	65.10	0	2,476	0.00%
2023/05/09	12.1	65.32	1	65.00	65.50	11.1	2,485	0.45%
2023/05/08	2	66.30	10	66.58	66.50	-8	2,483	-0.32%
2023/05/05	0	0.00	5	66.36	66.40	-5	2,482	-0.20%
2023/05/04	0	0.00	1	65.50	65.90	-1	2,489	-0.04%
2023/05/03	1	66.20	2.1	65.88	65.50	-1.1	2,502	-0.04%
2023/04/28	5	65.16	0	0.00	65.40	5	2,541	0.20%
2023/04/27	1	64.60	0	0.00	64.40	1	2,531	0.04%
2023/04/26	0	0.00	2	64.70	65.20	-2	2,512	-0.08%
2023/04/25	12.2	65.31	12	64.72	63.80	0.2	2,500	0.01%
2023/04/24	22.1	65.84	23	66.67	65.90	-0.9	2,452	-0.04%
2023/04/21	36.2	69.62	5	67.38	67.00	31.2	2,405	1.30%
2023/04/20	29	73.09	36.1	73.03	71.40	-7.1	2,254	-0.31%
2023/04/19	46	71.82	56.2	72.31	69.80	-10.2	2,016	-0.51%
2023/04/18	26	67.75	24.3	67.58	68.20	1.7	1,813	0.09%
2023/04/17	16	66.66	1	67.30	67.10	15	1,770	0.85%
2023/04/14	17	67.23	2.4	67.38	66.90	14.6	1,750	0.83%
2023/04/13	17	66.97	17	67.18	66.60	0	1,713	0.00%
2023/04/12	8	66.65	9	67.33	66.70	-1	1,685	-0.06%
2023/04/11	9	66.49	6.2	66.78	66.70	2.8	1,672	0.17%
2023/04/10	18	65.91	16	65.84	66.00	2	1,625	0.12%
2023/04/07	1.1	65.21	1	65.10	65.10	0.1	1,595	0.01%
2023/04/06	0	0.00	8	66.00	65.90	-8	1,565	-0.51%
2023/03/31	4.6	65.87	1	65.70	65.80	3.6	1,537	0.23%
2023/03/30	39.4	66.07	18	65.80	66.10	21.4	1,499	1.42%
2023/03/29	19.4	66.95	68	66.61	67.10	-48.6	1,398	-3.47%
2023/03/28	0	0.00	2	63.95	63.50	-2	1,103	-0.18%
2023/03/27	14	63.81	0	0.00	63.20	14	1,071	1.31%
2023/03/24	4	63.15	11	64.04	64.40	-7	1,047	-0.67%
2023/03/23	6.1	62.97	4	62.98	62.80	2.1	1,009	0.20%
2023/03/22	4	63.15	1	63.10	63.00	3	1,007	0.30%
2023/03/21	7	62.47	3	62.40	62.60	4	1,004	0.40%
2023/03/16	1	60.50	7	60.30	60.20	-6	1,031	-0.58%
2023/03/15	2	60.90	0	0.00	60.60	2	1,059	0.19%
2023/03/14	5	61.40	0	0.00	60.90	5	1,096	0.46%
2023/03/09	7	63.83	0	63.60	63.00	7	1,498	0.47%
2023/03/08	27	64.51	21	64.39	64.40	6	1,486	0.40%
2023/03/07	1	63.80	5	64.26	63.70	-4	1,467	-0.27%
2023/03/06	0	0.00	4	63.40	63.50	-4	1,445	-0.28%
2023/03/02	1	62.50	1	62.60	62.20	0	1,434	0.00%
2023/03/01	0	0.00	1	62.60	62.60	-1	1,437	-0.07%
2023/02/24	0	0.00	3	62.97	62.50	-3	1,436	-0.21%
2023/02/23	0	0.00	15	63.54	63.20	-15	1,471	-1.02%
2023/02/22	3	61.67	0	0.00	61.40	3	1,435	0.21%
2023/02/21	2	62.60	3	62.97	62.50	-1	1,448	-0.07%
2023/02/20	0	0.00	3	62.00	61.80	-3	1,444	-0.21%
2023/02/17	0	0.00	1.2	61.50	61.50	-1.2	1,446	-0.08%
2023/02/16	0.1	62.50	4	62.20	62.00	-3.9	1,457	-0.27%
2023/02/15	4	60.80	0	0.00	60.80	4	1,468	0.27%
2023/02/10	0	0.00	3	61.30	61.00	-3	1,549	-0.19%
2023/02/09	10	61.55	0	0.00	61.50	10	1,564	0.64%
2023/02/08	3	61.17	6	61.82	61.30	-3	1,570	-0.19%
2023/02/07	5	61.78	1	62.40	61.50	4	1,562	0.26%
2023/02/06	0	0.00	3	61.20	61.70	-3	1,547	-0.19%
2023/02/03	1	61.00	0	61.40	60.80	1	1,539	0.06%
2023/02/02	0	61.00	2.1	61.21	61.60	-2.1	1,536	-0.13%
2023/02/01	3	60.90	1.1	60.92	61.00	1.9	1,533	0.12%
2023/01/31	5.2	60.61	1	60.80	60.80	4.2	1,556	0.27%
2023/01/30	3	60.27	2	59.80	60.10	1	1,559	0.07%
2023/01/13	1	57.00	0	0.00	57.00	1	1,627	0.06%
2023/01/03	0	0.00	1	57.70	57.70	-1	2,310	-0.04%
2022/12/29	1	56.50	0	0.00	57.30	1	2,461	0.04%
2022/12/27	1	58.90	0	0.00	59.10	1	2,645	0.04%
2022/12/23	1	59.00	0	0.00	59.30	1	2,686	0.04%
2022/12/15	1	61.10	1	61.00	60.90	0	2,747	0.00%
2022/12/14	0	0.00	1	60.90	61.30	-1	2,748	-0.04%
2022/12/13	0	0.00	4	61.23	60.30	-4	2,746	-0.15%
2022/12/12	1	60.60	4	60.60	61.10	-3	2,743	-0.11%
2022/12/09	4	60.93	3.9	61.22	60.90	0.1	2,751	0.00%
2022/12/08	1	62.20	3	62.60	62.00	-2	2,743	-0.07%
2022/12/07	5	63.52	0	0.00	61.90	5	2,730	0.18%
2022/12/06	12	63.65	0	0.00	63.70	12	2,716	0.44%
2022/12/05	10	64.96	1	65.30	65.00	9	2,693	0.33%
2022/12/02	13	65.39	43	64.58	64.60	-30	2,615	-1.15%
2022/12/01	9	60.74	1	61.00	61.30	8	2,369	0.34%
2022/11/29	0	0.00	4	58.50	59.60	-4	2,363	-0.17%
2022/11/28	4	57.70	2	58.20	58.10	2	2,366	0.08%
2022/11/25	2	58.20	1	57.80	57.70	1	2,454	0.04%
2022/11/22	1	57.70	1	57.60	57.60	0	2,541	0.00%
2022/11/21	4	57.85	1	57.80	57.80	3	2,580	0.12%
2022/11/18	0	0.00	6	61.80	60.20	-6	2,545	-0.24%
2022/11/17	0	0.00	6	61.50	61.40	-6	2,534	-0.24%
2022/11/14	1	61.30	2	61.10	61.20	-1	2,522	-0.04%
2022/11/11	3	60.67	1	60.30	60.20	2	2,513	0.08%
2022/11/09	1	61.30	7	61.87	60.70	-6	2,498	-0.24%
2022/11/08	7	61.17	1	60.20	60.60	6	2,481	0.24%
2022/11/07	4	60.70	2	60.70	60.70	2	2,465	0.08%
2022/11/04	0	0.00	1	60.40	60.30	-1	2,498	-0.04%
2022/11/03	2	59.80	0	0.00	59.80	2	2,501	0.08%
2022/11/02	0	0.00	1	60.00	60.00	-1	2,527	-0.04%
2022/10/31	1	58.90	1	59.80	58.90	0	2,540	0.00%
2022/10/28	2	58.75	0	0.00	58.80	2	2,577	0.08%
2022/10/27	2	59.25	2	59.60	60.40	0	2,593	0.00%
2022/10/26	5	58.40	1	59.20	57.80	4	2,621	0.15%
2022/10/25	0	0.00	2	60.20	59.50	-2	2,630	-0.08%
2022/10/24	5	61.10	0	0.00	60.40	5	2,673	0.19%
2022/10/21	2	60.75	0	0.00	60.40	2	2,662	0.08%
2022/10/20	0	0.00	1	59.60	59.50	-1	2,674	-0.04%
2022/10/19	10	61.60	4	61.50	61.00	6	2,741	0.22%
2022/10/18	40	63.87	13	64.11	63.00	27	2,882	0.94%
2022/10/17	9	62.87	28	64.50	65.50	-19	2,872	-0.66%
2022/10/14	3.3	63.29	18	63.52	63.80	-14.7	2,784	-0.53%
2022/10/13	8	62.04	1	60.20	59.80	7	2,724	0.26%
2022/10/12	21.1	62.43	9.1	62.45	63.30	12.1	2,674	0.45%
2022/10/11	14	63.32	9	64.74	63.70	5	2,671	0.19%
2022/10/07	2	64.65	8	65.01	65.40	-6	2,647	-0.23%
2022/10/06	9	64.37	10	64.53	64.50	-1	2,632	-0.04%
2022/10/05	1	62.80	46	64.13	63.30	-45	2,561	-1.76%
2022/10/04	1	61.90	2	61.85	61.80	-1	2,425	-0.04%
2022/10/03	4	58.93	0	0.00	58.50	4	2,422	0.17%
2022/09/30	1	57.90	0	0.00	60.20	1	2,428	0.04%
2022/09/29	2	58.90	6	59.28	59.60	-4	2,420	-0.17%
2022/09/28	2	56.60	3	58.67	56.20	-1	2,390	-0.04%
2022/09/27	0	0.00	9	57.19	57.60	-9	2,376	-0.38%
2022/09/26	0	0.00	17	57.71	56.50	-17	2,389	-0.71%
2022/09/23	5	61.30	2	60.10	60.00	3	2,411	0.12%
2022/09/22	1	60.80	2	61.15	61.70	-1	2,442	-0.04%
2022/09/21	9	61.31	0	0.00	61.50	9	2,492	0.36%
2022/09/20	3	61.20	0	0.00	61.60	3	2,537	0.12%
2022/09/19	4	61.70	0	0.00	61.60	4	2,596	0.15%
2022/09/16	16	62.34	0	0.00	62.30	16	2,643	0.61%
2022/09/15	18	63.46	0	0.00	63.20	18	2,642	0.68%
2022/09/14	2	63.20	1	64.30	64.30	1	2,635	0.04%
2022/09/13	2	64.25	0	0.00	64.60	2	2,640	0.08%
2022/09/12	0	0.00	1	64.30	64.10	-1	2,644	-0.04%
2022/09/08	5	63.20	24	63.64	64.20	-19	2,648	-0.72%
2022/09/07	2	60.25	6	61.73	61.80	-4	2,624	-0.15%
2022/09/06	1	61.80	8	61.39	61.30	-7	2,624	-0.27%
2022/09/05	11	62.95	1	63.30	61.70	10	2,630	0.38%
2022/09/02	18	63.31	2	63.45	63.50	16	2,610	0.61%
2022/09/01	24	64.30	27	64.45	63.40	-3	2,615	-0.11%
2022/08/31	6	61.85	6	61.88	63.00	0	2,545	0.00%
2022/08/30	2	62.85	4	62.68	62.60	-2	2,556	-0.08%
2022/08/29	15	63.84	1	62.60	62.60	14	2,551	0.55%
2022/08/26	36	67.09	4	68.70	66.60	32	2,521	1.27%
2022/08/25	1	68.40	8	68.83	69.00	-7	2,506	-0.28%
2022/08/24	7	67.36	0	0.00	67.30	7	2,589	0.27%
2022/08/22	20	67.77	8	68.48	68.10	12	2,785	0.43%
2022/08/19	4.2	68.72	0	0.00	68.30	4.2	2,888	0.15%
2022/08/18	3	68.93	0	0.00	69.00	3	2,980	0.10%
2022/08/17	2	68.70	3	69.50	68.70	-1	3,035	-0.03%
2022/08/16	5	69.38	2	69.30	69.30	3	3,029	0.10%
2022/08/12	1	68.30	0	0.00	68.60	1	3,039	0.03%
2022/08/11	1	70.20	19	68.82	68.20	-18	3,030	-0.59%
2022/08/10	11	68.55	6	68.77	68.10	5	2,982	0.17%
2022/08/09	10	68.30	1	68.40	68.30	9	2,966	0.30%
2022/08/08	5	65.88	14	66.38	66.90	-9	2,944	-0.31%
2022/08/05	1	67.00	4	67.00	66.80	-3	2,946	-0.10%
2022/08/04	15	65.08	26	65.97	66.00	-11	2,946	-0.37%
2022/08/03	20	67.50	19	67.61	67.50	1	2,905	0.03%
2022/08/02	33	67.35	3	67.00	67.10	30	2,879	1.04%
2022/08/01	8	70.45	1	70.30	69.40	7	2,827	0.25%
2022/07/29	6	69.93	11	70.15	70.30	-5	2,802	-0.18%
2022/07/28	11	71.49	14	71.01	71.00	-3	2,767	-0.11%
2022/07/27	19	70.19	21	70.28	71.50	-2	2,773	-0.07%
2022/07/26	23	70.07	43	69.92	69.90	-20	2,721	-0.73%
2022/07/25	54	69.81	56	70.18	71.10	-2	2,612	-0.08%
2022/07/22	58	68.56	66	68.75	68.90	-8	2,404	-0.33%
2022/07/21	7	67.40	15	66.97	67.30	-8	2,284	-0.35%
2022/07/20	22	67.37	12	68.01	67.20	10	2,274	0.44%
2022/07/19	53	67.89	42.1	67.62	68.00	10.9	2,266	0.48%
2022/07/18	30.1	66.84	19	68.19	67.30	11.1	2,283	0.49%
2022/07/15	5	66.58	20	66.89	66.70	-15	2,409	-0.62%
2022/07/14	0	0.00	21	65.97	66.70	-21	2,564	-0.82%
2022/07/13	13	65.30	12	65.40	65.40	1	2,550	0.04%
2022/07/12	5	63.22	0	0.00	63.60	5	2,518	0.20%
2022/07/11	0	0.00	7	64.63	64.40	-7	2,492	-0.28%
2022/07/08	30	62.56	65	62.79	62.70	-35	2,457	-1.42%
2022/07/07	2	59.70	2	60.65	61.30	0	2,429	0.00%
2022/07/06	10	59.51	3	60.70	59.00	7	2,411	0.29%
2022/07/05	15	60.05	0	0.00	60.30	15	2,410	0.62%
2022/07/04	6	58.80	3	58.30	58.70	3	2,403	0.12%
2022/07/01	9.1	61.18	1	63.30	59.90	8.1	2,382	0.34%
2022/06/30	5.1	65.25	1	66.60	64.90	4.1	2,337	0.17%
2022/06/29	4.3	67.27	7	67.34	67.90	-2.7	2,294	-0.12%
2022/06/28	1	66.20	2	66.30	67.30	-1	2,241	-0.04%
2022/06/27	3	66.80	2	66.55	66.80	1	2,210	0.05%
2022/06/24	0	0.00	5	65.12	65.50	-5	2,147	-0.23%
2022/06/22	2	61.50	50	63.15	61.50	-48	2,091	-2.29%
2022/06/21	50	63.24	0	0.00	63.40	50	2,093	2.39%
2022/06/20	1	61.00	0	0.00	60.70	1	2,084	0.05%
2022/06/17	30	65.19	32	64.64	63.90	-2	2,061	-0.10%
2022/06/16	0	0.00	6	66.05	64.30	-6	2,047	-0.29%
2022/06/15	0.1	65.80	15	66.08	65.30	-14.9	2,027	-0.73%
2022/06/14	30.2	65.82	23	65.67	66.30	7.2	2,017	0.36%
2022/06/13	40	66.22	90	65.38	65.60	-50	1,995	-2.51%
2022/06/10	150	66.83	113	66.39	66.70	37	1,974	1.87%	大買/大賣/
2022/06/09	0	0.00	3	66.57	66.40	-3	1,944	-0.15%
2022/06/08	70	67.61	70	66.51	65.60	0	1,922	0.00%
2022/06/06	1.1	64.54	3	65.30	65.50	-1.9	1,869	-0.10%
2022/06/02	2	65.90	6	66.23	66.10	-4	1,854	-0.22%
2022/06/01	9	66.56	12.2	66.79	66.00	-3.2	1,832	-0.17%
2022/05/31	33	66.52	32	66.88	67.00	1	1,741	0.06%
2022/05/30	6	64.35	0.1	63.80	64.80	6	1,587	0.37%
2022/05/27	22	64.80	35	64.86	64.40	-13	1,533	-0.85%
2022/05/26	52	63.48	76	63.18	62.90	-24	1,410	-1.70%
2022/05/25	34	61.91	5	61.62	62.20	29	1,310	2.21%
2022/05/24	1	60.50	14	60.73	59.70	-13	1,257	-1.03%
2022/05/23	12	61.63	10	60.70	60.70	2	1,249	0.16%
2022/05/20	10.1	61.26	12	60.76	60.40	-1.9	1,229	-0.16%
2022/05/19	21	58.68	10	57.90	59.10	11	1,202	0.91%
2022/05/18	1	59.50	0	0.00	58.60	1	1,197	0.08%
2022/05/17	1	58.10	0	0.00	58.40	1	1,200	0.08%
2022/05/13	0.2	58.30	0	0.00	58.40	0.2	1,189	0.02%
2022/05/10	0	0.00	2	57.65	58.40	-2	1,160	-0.17%
2022/05/09	1	58.00	10	58.90	58.00	-9	1,156	-0.78%
2022/05/06	1	60.30	1	59.50	61.10	0	1,145	0.00%
2022/05/05	1	62.10	22	61.96	60.80	-21	1,137	-1.85%
2022/05/04	34	61.59	5	61.56	61.50	29	1,119	2.59%
2022/04/29	1	57.90	0	0.00	58.10	1	1,078	0.09%
2022/04/27	5	57.24	5	57.50	57.40	0	1,074	0.00%
2022/04/26	0	0.00	1	60.30	59.80	-1	1,056	-0.09%
2022/04/25	4	60.58	7.1	60.92	60.10	-3.1	1,049	-0.30%
2022/04/22	15	65.13	15	65.47	63.60	0	1,020	0.00%
2022/04/21	29	68.26	32	66.76	64.20	-3	976	-0.31%
2022/04/20	96.1	64.93	94	64.85	66.40	2.1	780	0.27%
2022/04/19	1	61.40	6	60.90	61.40	-5	619	-0.81%
2022/04/11	2	58.70	1	58.30	57.50	1	836	0.12%
2022/04/08	0	0.00	3	60.00	60.90	-3	829	-0.36%
2022/04/06	0	0.00	1	60.00	60.40	-1	832	-0.12%
2022/03/31	3	60.17	4	60.00	60.00	-1	911	-0.11%
2022/03/30	5	60.26	3	60.23	60.70	2	987	0.20%
2022/03/25	3	59.10	3	58.70	58.40	0	983	0.00%
2022/03/24	10	59.50	10	59.30	59.20	0	982	0.00%
2022/03/23	0	0.00	1	58.80	58.80	-1	994	-0.10%
2022/03/21	3	58.33	0	0.00	58.10	3	1,011	0.30%
2022/03/18	0	57.00	0	0.00	57.90	0	1,023	0.00%
2022/03/17	0	57.00	1	57.70	57.70	-1	1,036	-0.10%
2022/03/16	0	0.00	5	56.18	55.80	-5	1,037	-0.48%
2022/03/11	1	56.70	0	0.00	56.80	1	1,088	0.09%
2022/03/10	0	0.00	1	57.90	57.70	-1	1,106	-0.09%
2022/03/07	2	56.55	4	56.60	57.30	-2	1,174	-0.17%
2022/03/04	2	59.35	2	59.25	59.40	0	1,203	0.00%
2022/03/03	1	60.20	1	60.30	60.30	0	1,239	0.00%
2022/03/02	1	59.60	0	0.00	60.30	1	1,270	0.08%
2022/03/01	0	0.00	1	60.40	60.70	-1	1,297	-0.08%
2022/02/24	1	59.80	0	0.00	58.80	1	1,379	0.07%
2022/02/23	1	60.50	1	61.00	60.90	0	1,439	0.00%
2022/02/22	4	60.80	0	0.00	60.50	4	1,553	0.26%
2022/02/21	0.1	61.70	0	0.00	62.10	0.1	1,817	0.01%
2022/02/18	0	0.00	2	62.10	62.20	-2	2,160	-0.09%
2022/02/17	1	63.00	0	0.00	62.30	1	2,329	0.04%
2022/02/16	0	0.00	1	62.10	61.70	-1	2,660	-0.04%
2022/02/14	3	60.93	0	0.00	61.30	3	2,751	0.11%
2022/02/11	5	62.30	3	62.10	62.10	2	2,774	0.07%
2022/01/26	1	59.50	0	0.00	59.50	1	2,915	0.03%
2022/01/25	4	60.30	0	0.00	59.80	4	3,128	0.13%
2022/01/21	2	61.15	0	0.00	60.80	2	3,352	0.06%
2022/01/20	1	61.80	0	0.00	61.80	1	3,389	0.03%
2022/01/18	1	63.20	0	0.00	62.10	1	3,512	0.03%
2022/01/17	0	0.00	2	62.45	62.80	-2	3,682	-0.05%
2022/01/14	1	60.90	0	61.10	61.00	1	3,712	0.03%
2022/01/12	0	0.00	3	62.33	62.00	-3	3,782	-0.08%
2022/01/11	1	64.00	0	0.00	63.80	1	3,831	0.03%
2022/01/10	1	64.30	2	64.50	64.60	-1	4,010	-0.02%
2022/01/07	1	66.10	1	65.40	65.50	0	4,232	0.00%
2022/01/06	5	67.88	15	67.47	67.10	-10	4,277	-0.23%
2022/01/05	34	69.36	22	68.97	68.50	12	4,366	0.28%
2022/01/03	0	0.00	3	66.77	66.80	-3	4,670	-0.06%
2021/12/30	1	67.20	5	66.62	66.70	-4	4,745	-0.08%
2021/12/29	0	0.00	3	67.00	67.20	-3	4,945	-0.06%
2021/12/28	4	68.83	4	68.45	67.50	0	5,002	0.00%
2021/12/27	4	68.80	7	68.74	68.40	-3	5,071	-0.06%
2021/12/24	4	67.15	13	67.27	68.20	-9	5,251	-0.17%
2021/12/23	4	65.85	0	0.00	65.40	4	5,201	0.08%
2021/12/22	4	65.45	2	65.30	65.10	2	5,221	0.04%
2021/12/21	0	0.00	6	64.32	64.40	-6	5,253	-0.11%
2021/12/17	6	64.33	0	0.00	63.90	6	5,465	0.11%
2021/12/16	7	65.57	0	0.00	65.00	7	5,455	0.13%
2021/12/15	5.1	65.07	1	65.10	65.10	4.1	5,470	0.07%
2021/12/14	2	65.70	2	66.15	65.10	0	5,514	0.00%
2021/12/13	4	66.40	2	66.80	66.60	2	5,739	0.03%
2021/12/10	1	67.10	1	67.00	66.80	0	5,878	0.00%
2021/12/03	6	68.00	0	0.00	68.00	6	5,828	0.10%
2021/12/02	6	69.85	7	67.94	67.60	-1	5,826	-0.02%
2021/12/01	1	69.20	7	68.66	69.10	-6	5,784	-0.10%
2021/11/30	6	68.97	0	0.00	68.70	6	5,768	0.10%
2021/11/29	4	67.65	3	66.63	67.70	1	5,741	0.02%
2021/11/26	1	67.60	8	67.75	67.20	-7	5,718	-0.12%
2021/11/25	10	69.06	2	69.15	69.00	8	5,688	0.14%
2021/11/24	1	70.70	0	0.00	70.40	1	5,667	0.02%
2021/11/23	3	69.30	1	69.00	68.80	2	5,650	0.04%
2021/11/22	4	71.10	11	71.23	70.80	-7	5,624	-0.12%
2021/11/19	10	72.49	7	72.01	71.70	3	5,571	0.05%
2021/11/18	16	74.88	10	74.43	73.50	6	5,480	0.11%
2021/11/17	225	73.29	237	73.64	73.90	-12	5,231	-0.23%	大買/大賣/
2021/11/16	30.1	71.01	73	70.66	70.00	-42.9	4,911	-0.87%
2021/11/15	106.1	70.35	98.2	70.07	70.00	7.9	4,757	0.17%	大買/
2021/11/12	16	66.75	13	66.99	67.00	3	4,439	0.07%
2021/11/11	0	0.00	2	64.95	64.50	-2	4,398	-0.05%
2021/11/10	1	64.50	0	0.00	64.60	1	4,415	0.02%
2021/11/09	2	65.10	2	65.20	65.20	0	4,405	0.00%
2021/11/08	3	65.03	1	66.00	64.60	2	4,389	0.05%
2021/11/05	8	65.98	1	65.80	66.00	7	4,390	0.16%
2021/11/04	1	68.00	1	68.10	67.20	0	4,368	0.00%
2021/11/03	3	67.20	1	68.00	67.30	2	4,372	0.05%
2021/11/02	30	71.17	35	70.64	67.40	-5	4,399	-0.11%
2021/11/01	134	70.58	151	70.38	70.60	-17	4,228	-0.40%	大買/大賣/
2021/10/29	8	67.41	2	67.90	66.70	6	4,131	0.15%
2021/10/28	0	0.00	4	67.15	66.20	-4	4,087	-0.10%
2021/10/27	4	66.05	0	0.00	66.50	4	4,053	0.10%
2021/10/26	8	67.53	6	68.15	66.50	2	4,041	0.05%
2021/10/25	99	68.61	96	68.40	68.70	3	3,966	0.08%
2021/10/22	1	64.80	3	65.27	65.30	-2	3,865	-0.05%
2021/10/21	0	0.00	1	64.50	64.40	-1	4,042	-0.02%
2021/10/20	14	64.24	0	0.00	64.10	14	4,361	0.32%
2021/10/19	3	64.60	1	64.40	64.60	2	4,334	0.05%
2021/10/18	23	66.33	45	66.45	64.50	-22	4,283	-0.51%
2021/10/15	62	68.80	77.3	68.64	69.50	-15.3	4,124	-0.37%
2021/10/14	6	66.28	1	65.30	66.50	5	3,921	0.13%
2021/10/13	24	66.33	15	65.67	65.50	9	3,863	0.23%
2021/10/12	14	67.12	13	67.78	66.50	1	3,764	0.03%
2021/10/08	188.3	67.75	205	67.42	67.60	-16.8	3,650	-0.46%	大買/大賣/
2021/10/07	6	64.57	4	64.23	63.70	2	3,402	0.06%
2021/10/06	38	64.30	53	64.25	63.30	-15	3,462	-0.43%
2021/10/05	8	61.11	5	60.24	62.50	3	3,383	0.09%
2021/10/04	23.2	62.69	61	62.31	61.50	-37.8	3,345	-1.13%
2021/10/01	305	63.61	266	64.01	61.90	39	3,282	1.19%	大買/大賣/
2021/09/30	48	61.01	53	60.83	61.40	-5	3,075	-0.16%
2021/09/29	41	60.08	51	59.99	60.10	-10	3,090	-0.32%
2021/09/28	40	60.87	41	60.89	61.10	-1	3,168	-0.03%
2021/09/27	40	61.39	19	61.82	62.00	21	3,172	0.66%
2021/09/24	55	59.46	28	59.94	59.50	27	3,086	0.87%
2021/09/23	2	56.60	2	57.00	57.00	0	3,085	0.00%
2021/09/22	7	56.97	11	57.21	56.40	-4	3,135	-0.13%
2021/09/17	12	57.98	3	57.80	58.90	9	3,209	0.28%
2021/09/16	24	60.09	20	59.49	58.50	4	3,315	0.12%
2021/09/15	142	59.29	140	59.73	60.10	2	3,365	0.06%	大買/大賣/
2021/09/10	0	0.00	3	55.90	56.40	-3	4,303	-0.07%
2021/09/09	1	54.70	0	0.00	55.40	1	4,615	0.02%
2021/09/08	1	54.60	1	54.60	54.60	0	4,722	0.00%
2021/09/06	2	57.60	0	0.00	56.60	2	4,847	0.04%
2021/09/03	16	58.39	0	0.00	58.60	16	4,859	0.33%
2021/09/02	1	58.20	1	58.60	58.20	0	4,863	0.00%
2021/09/01	1	59.10	1	59.60	59.40	0	4,861	0.00%
2021/08/31	1	58.00	0	0.00	58.20	1	4,848	0.02%
2021/08/30	2	57.90	0	0.00	58.20	2	4,851	0.04%
2021/08/27	0	58.40	0	0.00	57.50	0	4,851	0.00%
2021/08/26	1	59.10	1	60.00	58.90	0	4,845	0.00%
2021/08/24	0	0.00	12	58.68	58.60	-12	4,874	-0.25%
2021/08/23	10	57.60	10	57.90	58.80	0	4,883	0.00%
2021/08/20	4	56.30	10	56.00	55.90	-6	4,892	-0.12%
2021/08/19	1	58.60	0	0.00	57.00	1	4,898	0.02%
2021/08/18	2	57.05	5	56.82	59.80	-3	4,919	-0.06%
2021/08/17	12	57.50	3.1	58.81	57.40	8.9	4,972	0.18%
2021/08/16	0	0.00	1	59.90	60.20	-1	4,981	-0.02%
2021/08/12	0	0.00	3	65.70	65.90	-3	4,979	-0.06%
2021/08/11	33	65.81	2	65.60	65.40	31	4,998	0.62%
2021/08/10	2	67.45	3	67.10	66.50	-1	5,034	-0.02%
2021/08/09	5	68.96	32	68.20	67.30	-27	5,082	-0.53%
2021/08/06	1	70.20	3	70.50	69.10	-2	5,092	-0.04%
2021/08/05	35	70.01	2	70.00	69.30	33	5,084	0.65%
2021/08/04	2	69.45	9	69.94	69.50	-7	5,132	-0.14%
2021/08/03	4	67.40	1	67.20	67.10	3	5,099	0.06%
2021/08/02	1	67.00	0	0.00	67.20	1	5,147	0.02%
2021/07/30	2	66.90	1	67.00	66.50	1	5,233	0.02%
2021/07/29	3	66.93	0	0.00	67.20	3	5,266	0.06%
2021/07/28	3	65.37	7.1	67.46	66.50	-4.1	5,294	-0.08%
2021/07/27	7	71.40	11.1	71.05	69.40	-4.1	5,300	-0.08%
2021/07/26	30.2	71.12	31	72.15	73.70	-0.8	5,144	-0.02%
2021/07/23	0.1	67.00	3	66.60	67.00	-2.9	4,812	-0.06%
2021/07/22	1	66.60	0	0.00	66.30	1	4,830	0.02%
2021/07/21	1	67.00	6	65.97	64.80	-5	4,873	-0.10%
2021/07/20	3	66.93	1	67.30	66.10	2	4,877	0.04%
2021/07/19	3	68.17	3	68.40	68.10	0	4,904	0.00%
2021/07/16	3	69.80	1	69.80	68.90	2	4,973	0.04%
2021/07/15	8	69.68	8	69.53	69.30	0	4,995	0.00%
2021/07/14	5	67.86	0	0.00	67.70	5	4,990	0.10%
2021/07/13	10	70.91	8	71.28	69.20	2	4,981	0.04%
2021/07/12	8	71.05	9	71.01	71.50	-1	4,888	-0.02%
2021/07/09	1	68.80	0	0.00	68.00	1	4,792	0.02%
2021/07/08	4	69.88	7.2	69.62	69.10	-3.2	4,863	-0.07%
2021/07/07	2	68.80	2	68.20	68.30	0	4,908	0.00%
2021/07/06	2	69.00	3	68.70	68.60	-1	4,980	-0.02%
2021/07/05	5.1	69.44	6	70.43	70.60	-0.9	5,019	-0.02%
2021/07/02	3	67.67	5	68.34	68.00	-2	5,006	-0.04%
2021/07/01	6	67.50	2	68.65	66.80	4	5,158	0.08%
2021/06/30	9	71.06	4	70.50	69.40	5	5,188	0.10%
2021/06/29	3	69.77	3	70.10	68.90	0	5,249	0.00%
2021/06/28	11	70.56	31	69.92	70.90	-20	5,369	-0.37%
2021/06/25	23	72.13	30	71.53	70.30	-7	5,821	-0.12%
2021/06/24	37	74.01	45	74.11	73.00	-8	5,859	-0.14%
2021/06/23	63	73.27	29.4	73.11	74.00	33.6	5,857	0.57%
2021/06/22	10.2	70.35	21	71.10	71.00	-10.8	6,075	-0.18%
2021/06/21	26	71.49	51	72.37	71.10	-25	6,435	-0.39%
2021/06/18	15	66.21	34	66.94	68.40	-19	7,143	-0.27%
2021/06/17	14	62.06	0	0.00	62.20	14	7,073	0.20%
2021/06/16	1	61.60	2	62.05	62.70	-1	7,087	-0.01%
2021/06/15	2	59.90	0	0.00	60.80	2	7,296	0.03%
2021/06/11	0	0.00	4	60.40	60.40	-4	8,110	-0.05%
2021/06/08	0	0.00	2	60.40	59.90	-2	8,390	-0.02%
2021/06/07	1	59.30	5	59.50	59.00	-4	8,467	-0.05%
2021/06/03	0	0.00	2	60.80	60.80	-2	8,839	-0.02%
2021/06/02	0	0.00	10	61.06	59.90	-10	9,644	-0.10%
2021/06/01	27	63.12	15	62.00	61.50	12	10,111	0.12%
2021/05/28	0	60.50	0	0.00	60.40	0	10,980	0.00%
2021/05/27	0.1	59.90	0	0.00	59.00	0.1	11,030	0.00%
2021/05/26	2.1	59.44	2	60.20	59.40	0.1	11,075	0.00%
2021/05/25	1	61.30	0	0.00	60.80	1	11,353	0.01%
2021/05/24	2	58.70	3	59.40	59.70	-1	11,403	-0.01%
2021/05/21	0	0.00	1	58.20	58.20	-1	11,482	-0.01%
2021/05/19	0	0.00	5	55.80	56.30	-5	11,792	-0.04%
2021/05/18	4	56.18	0	0.00	56.50	4	11,845	0.03%
2021/05/17	2	55.00	7	52.66	52.40	-5	11,907	-0.04%
2021/05/14	10	58.15	11	58.37	54.70	-1	11,909	-0.01%
2021/05/12	6	55.70	3	57.40	55.10	3	12,073	0.02%
2021/05/11	1	58.40	5	59.96	58.40	-4	12,131	-0.03%
2021/05/10	4	63.85	3	62.73	62.60	1	12,227	0.01%
2021/05/07	11	63.96	13	63.92	66.20	-2	12,476	-0.02%
2021/05/06	3	59.40	16	61.75	60.70	-13	13,114	-0.10%
2021/05/04	7	60.93	1	62.50	60.10	6	13,604	0.04%
2021/05/03	4	62.80	2	63.75	62.60	2	13,622	0.01%
2021/04/29	1	66.50	1	67.40	66.50	0	13,715	0.00%
2021/04/28	2	67.85	0	0.00	67.50	2	13,853	0.01%
2021/04/27	31	69.82	3	69.47	69.10	28	14,034	0.20%
2021/04/26	4	68.40	0	0.00	68.10	4	14,185	0.03%
2021/04/23	0	0.00	9	68.10	68.20	-9	14,329	-0.06%
2021/04/22	4	68.70	2	70.55	67.10	2	14,830	0.01%
2021/04/21	6	71.70	0	0.00	71.20	6	15,180	0.04%
2021/04/20	0	0.00	1	72.50	72.80	-1	15,347	-0.01%
2021/04/19	2	71.70	3	72.10	71.40	-1	15,498	-0.01%
2021/04/16	16	73.49	4	73.43	72.60	12	15,749	0.08%
2021/04/15	0	0.00	1	73.00	73.30	-1	16,003	-0.01%
2021/04/14	6	74.33	4	71.45	71.70	2	16,283	0.01%
2021/04/13	2	75.00	1	76.20	73.10	1	16,680	0.01%
2021/04/12	7	76.61	6.3	75.60	75.00	0.8	17,372	0.00%
2021/04/09	8	75.68	11.5	75.31	75.70	-3.5	17,830	-0.02%
2021/04/08	4	78.20	3	77.03	77.00	1	18,292	0.01%
2021/04/07	10	78.51	13	77.74	77.50	-3	18,380	-0.02%
2021/04/06	4	76.40	1	76.40	76.40	3	18,463	0.02%
2021/04/01	4	76.53	1	76.40	76.30	3	18,834	0.02%
2021/03/31	12.2	77.74	14	77.61	77.00	-1.8	19,262	-0.01%
2021/03/30	52	81.42	53	81.29	79.50	-1	19,557	-0.01%
2021/03/29	15.3	77.37	0	0.00	78.30	15.3	19,587	0.08%
2021/03/26	22	77.74	8	78.24	76.50	14	19,490	0.07%
2021/03/25	63	78.67	71	78.46	78.00	-8	19,251	-0.04%
2021/03/24	76	77.93	51	77.71	77.00	25	18,734	0.13%
2021/03/23	271	78.93	282	79.78	78.00	-11	18,165	-0.06%	大買/大賣/
2021/03/22	9	73.23	17	73.25	74.00	-8	16,948	-0.05%
2021/03/19	14	71.06	7	71.04	70.70	7	16,741	0.04%
2021/03/18	34	71.56	19	71.23	71.30	15	16,655	0.09%
2021/03/17	177	72.62	209	72.62	71.10	-32	16,366	-0.20%	大買/大賣/
2021/03/16	8	68.53	11	68.54	67.90	-3	15,590	-0.02%
2021/03/15	16	67.71	10	66.70	68.00	6	15,543	0.04%
2021/03/12	8	68.81	21	68.63	67.70	-13	15,497	-0.08%
2021/03/11	14	67.24	1	67.40	67.50	13	15,453	0.08%
2021/03/10	5	67.36	3	67.63	66.10	2	15,405	0.01%
2021/03/09	26	69.33	11	69.15	67.30	15	15,345	0.10%
2021/03/08	67.5	72.51	61	72.97	70.20	6.5	15,146	0.04%
2021/03/05	46	69.41	41	69.74	70.70	5	14,411	0.03%
2021/03/04	43	69.36	78	69.36	68.00	-35	13,956	-0.25%
2021/03/03	42	66.43	39	65.73	67.50	3	13,225	0.02%
2021/03/02	12	66.16	1	66.20	63.10	11	13,138	0.08%
2021/02/26	5	66.24	3	65.80	65.60	2	13,169	0.02%
2021/02/25	11	69.34	25	69.15	67.10	-14	13,171	-0.11%
2021/02/24	8	67.20	12	68.45	66.00	-4	12,911	-0.03%
2021/02/23	5	67.80	6	67.53	67.10	-1	12,854	-0.01%
2021/02/22	34	67.45	13	68.38	67.50	21	12,801	0.16%
2021/02/19	11	66.38	20	66.27	66.20	-9	12,652	-0.07%
2021/02/18	11	63.47	22	63.54	63.90	-11	12,594	-0.09%
2021/02/17	9	62.40	9	61.90	63.10	0	12,630	0.00%
2021/02/05	6	63.02	0	0.00	62.90	6	12,609	0.05%
2021/02/04	18	63.69	9	63.92	63.50	9	12,598	0.07%
2021/02/03	20	64.14	20	64.35	64.20	0	12,648	0.00%
2021/02/02	5	65.32	11	64.76	65.40	-6	12,485	-0.05%
2021/02/01	7	62.00	7	62.80	61.90	0	12,328	0.00%
2021/01/29	26	67.65	11	66.81	63.90	15	12,183	0.12%
2021/01/28	117	70.31	168.1	69.32	68.50	-51.1	11,869	-0.43%	大買/大賣/
2021/01/27	104	69.70	46	69.08	70.10	58	11,135	0.52%	大買/
2021/01/26	12.1	64.59	4	64.58	63.80	8.1	10,650	0.08%
2021/01/25	4	64.48	12	64.43	64.40	-8	10,538	-0.08%
2021/01/22	23	65.90	23	65.74	66.60	0	10,441	0.00%
2021/01/21	10	65.78	14	66.76	64.60	-4	10,297	-0.04%
2021/01/20	38	67.27	16	67.69	65.20	22	10,127	0.22%
2021/01/19	22	69.45	22	69.40	67.70	0	9,915	0.00%
2021/01/18	7	68.07	14	67.64	67.60	-7	9,698	-0.07%
2021/01/15	64	70.31	55	70.64	68.10	9	9,516	0.09%
2021/01/14	25	68.96	34	68.61	71.60	-9	8,951	-0.10%
2021/01/13	27	65.44	5	65.68	65.10	22	8,516	0.26%
2021/01/12	19	67.57	5	67.56	67.00	14	8,306	0.17%
2021/01/11	9	70.49	18	70.22	70.80	-9	8,128	-0.11%
2021/01/08	16	69.47	85	69.93	67.50	-69	7,910	-0.87%
2021/01/07	80	71.17	41	71.14	70.00	39	7,645	0.51%
2021/01/06	95	70.06	102	70.75	69.60	-7	7,349	-0.10%	大賣/
2021/01/05	116	72.46	163	72.52	69.60	-47	6,856	-0.69%	大買/大賣/
2021/01/04	195	68.13	95	67.36	69.60	100	6,110	1.64%	大買/
2020/12/31	235	62.94	250	62.78	63.30	-15	5,590	-0.27%	大買/大賣/
2020/12/30	27	57.78	48	58.34	57.60	-21	5,045	-0.42%
2020/12/29	31	59.47	20	59.13	57.80	11	4,865	0.23%
2020/12/28	86	60.07	25	60.32	60.50	61	4,583	1.33%
2020/12/25	97	57.59	130	57.57	59.00	-33	4,113	-0.80%	大賣/
2020/12/24	93	54.01	63	54.48	54.00	30	3,553	0.84%
2020/12/23	58	50.18	29	50.52	51.30	29	3,077	0.94%
2020/12/22	3	49.10	5	48.29	49.25	-2	2,499	-0.08%
2020/12/18	1	43.80	0	0.00	43.35	1	2,356	0.04%
2020/12/17	0	0.00	2	44.05	44.50	-2	2,334	-0.09%
2020/12/16	2	44.05	11	43.15	43.70	-9	2,316	-0.39%
2020/12/15	1	42.90	10	44.02	42.50	-9	2,299	-0.39%
2020/12/14	22	44.52	0	0.00	44.40	22	2,299	0.96%
2020/12/11	4	43.80	0	0.00	43.40	4	2,262	0.18%
2020/12/10	1	44.10	4	44.39	43.85	-3	2,209	-0.14%
2020/12/09	7	44.94	0	0.00	44.85	7	2,166	0.32%
2020/12/08	8	45.09	2	45.03	44.50	6	2,126	0.28%
2020/12/07	1	44.95	4	44.59	45.40	-3	2,073	-0.14%
2020/12/04	7	43.61	0	0.00	43.50	7	1,993	0.35%
2020/12/03	1	43.80	0	0.00	43.55	1	1,962	0.05%
2020/12/02	2	43.35	1	43.25	43.70	1	1,941	0.05%
2020/12/01	0	0.00	12	42.75	43.15	-12	1,899	-0.63%
2020/11/30	1	41.65	0	0.00	41.50	1	1,846	0.05%
2020/11/27	0	0.00	1	41.75	41.85	-1	1,813	-0.06%
2020/11/26	1	41.80	3	41.95	42.30	-2	1,766	-0.11%
2020/11/25	8	41.49	2	40.88	40.95	6	1,697	0.35%
2020/11/24	1	40.10	1	40.15	40.30	0	1,588	0.00%
2020/11/23	1	39.80	1	40.10	39.80	0	1,510	0.00%
2020/11/20	1	40.10	0	0.00	40.45	1	1,457	0.07%
2020/11/19	1	39.75	24	39.46	39.40	-23	1,387	-1.66%
2020/11/18	23	39.13	1	39.05	39.15	22	1,325	1.66%
2020/11/17	0	0.00	3	38.38	38.75	-3	1,254	-0.24%
2020/11/16	11	38.24	27	38.48	38.85	-16	1,186	-1.35%
2020/11/13	6	37.73	54	37.48	37.40	-48	1,077	-4.45%
2020/11/12	0	0.00	2	36.63	36.30	-2	971	-0.21%
2020/11/11	14	37.12	11	36.11	37.00	3	917	0.33%
2020/11/02	9	33.42	0	0.00	33.35	9	900	1.00%
2020/10/29	0	0.00	1	34.00	33.90	-1	938	-0.11%
2020/10/22	0	0.00	5	34.35	34.55	-5	1,003	-0.50%
2020/10/19	1	35.00	0	0.00	35.00	1	1,040	0.10%
2020/10/16	1	35.70	4	35.28	34.90	-3	1,070	-0.28%
2020/10/15	2	35.85	15	35.64	35.60	-13	1,013	-1.28%
2020/10/12	7	35.54	0	0.00	35.10	7	977	0.72%
2020/10/08	3	35.50	0	0.00	35.50	3	952	0.32%
2020/10/07	5	33.85	0	0.00	34.20	5	923	0.54%
2020/09/23	0	0.00	4	34.78	34.65	-4	1,206	-0.33%
2020/09/18	4	35.93	1	35.95	35.75	3	1,209	0.25%
2020/09/17	14	35.70	10	35.70	35.75	4	1,194	0.33%
2020/09/07	0	0.00	5	35.05	35.05	-5	1,129	-0.44%
2020/09/04	1	34.90	1	35.30	35.05	0	1,089	0.00%
2020/08/27	0	0.00	1	33.45	33.40	-1	1,149	-0.09%
2020/08/25	0	0.00	1	33.45	33.50	-1	1,171	-0.09%
2020/08/21	1	32.50	0	0.00	32.55	1	1,184	0.08%
2020/08/13	0	0.00	2	34.70	34.95	-2	1,196	-0.17%
2020/08/07	1	34.50	6	34.87	34.60	-5	1,217	-0.41%
2020/08/06	5	35.83	0	0.00	35.50	5	1,216	0.41%
2020/08/05	0	0.00	5	35.10	35.65	-5	1,206	-0.41%
2020/07/30	1	35.90	0	0.00	36.00	1	1,176	0.08%
2020/07/29	6	36.00	0	0.00	36.00	6	1,155	0.52%
2020/07/24	1	36.15	0	0.00	36.05	1	1,130	0.09%
2020/07/23	1	36.25	0	0.00	36.25	1	1,110	0.09%
2020/07/22	5	37.00	7	37.01	36.70	-2	1,101	-0.18%
2020/07/15	0	0.00	7	34.71	34.50	-7	1,028	-0.68%
2020/07/10	1	35.30	1	35.00	35.00	0	1,026	0.00%
2020/07/09	1	36.60	5	36.35	36.55	-4	1,011	-0.40%
2020/07/08	13	36.65	8	36.88	37.05	5	973	0.51%
2020/07/07	0	0.00	8	34.99	35.40	-8	858	-0.93%
2020/07/02	13	34.21	0	0.00	34.10	13	805	1.61%
2020/06/23	0	0.00	5	32.40	32.55	-5	749	-0.67%
2020/06/19	5	32.40	0	0.00	32.30	5	755	0.66%
2020/06/11	0	0.00	2	32.20	32.20	-2	799	-0.25%
2020/06/05	2	33.50	0	0.00	33.65	2	810	0.25%
2020/06/04	1	33.90	2	33.85	33.90	-1	805	-0.12%
2020/06/03	0	0.00	3	32.87	33.15	-3	753	-0.40%
2020/06/02	2	32.25	0	0.00	31.85	2	716	0.28%
2020/05/15	0	0.00	3	31.45	30.40	-3	630	-0.48%
2020/05/14	1	31.10	0	0.00	31.00	1	605	0.17%
2020/05/12	2	32.20	0	0.00	31.35	2	581	0.34%
2020/05/06	0	0.00	1	29.35	29.10	-1	497	-0.20%
2020/05/05	2	29.15	0	0.00	29.20	2	507	0.39%
2020/04/29	1	29.45	0	0.00	29.45	1	515	0.19%
2020/04/13	0	0.00	4	27.75	27.90	-4	639	-0.63%
2020/04/09	0	0.00	2	27.85	27.60	-2	657	-0.30%
2020/03/25	0	0.00	2	26.25	25.85	-2	657	-0.30%
2020/03/23	2	24.15	0	0.00	24.05	2	729	0.27%
2020/03/20	2	25.05	0	0.00	25.05	2	762	0.26%
2020/03/18	0	0.00	1	25.50	25.15	-1	744	-0.13%
2020/03/13	1	26.70	0	0.00	27.20	1	715	0.14%
2020/03/10	2	29.90	2	30.85	31.10	0	678	0.00%
2020/03/02	1	32.80	0	0.00	32.80	1	678	0.15%
2020/02/27	0	0.00	9	33.24	33.15	-9	681	-1.32%
2020/02/19	0	0.00	5	35.19	34.75	-5	697	-0.72%
2020/02/06	14	34.25	5	34.15	34.25	9	779	1.15%
2020/02/04	0	0.00	6	33.60	33.50	-6	772	-0.78%
2020/02/03	11	32.33	5	32.50	32.35	6	779	0.77%
2020/01/31	0	0.00	2	34.50	34.40	-2	801	-0.25%
2020/01/30	2	34.40	9	34.58	34.20	-7	819	-0.85%
2020/01/20	4	38.01	4	38.10	37.90	0	804	0.00%
2020/01/17	27	37.84	19	37.92	38.00	8	794	1.01%
2020/01/15	4	37.35	0	0.00	37.00	4	839	0.48%
2020/01/14	6	36.97	0	0.00	36.90	6	837	0.72%
2020/01/13	0	0.00	2	36.80	36.85	-2	826	-0.24%
2020/01/09	4	36.63	0	0.00	36.55	4	831	0.48%
2020/01/02	0	0.00	1	37.50	37.50	-1	820	-0.12%
2019/12/31	0	0.00	1	37.00	37.00	-1	810	-0.12%
2019/12/30	0	0.00	5	37.10	37.15	-5	816	-0.61%
2019/12/25	0	0.00	1	37.10	37.00	-1	825	-0.12%
2019/12/23	0	0.00	5	36.90	36.65	-5	846	-0.59%
2019/12/19	0	0.00	6	37.97	37.60	-6	842	-0.71%
2019/12/18	5	37.90	1	38.00	37.80	4	829	0.48%
2019/12/17	1	37.10	0	0.00	37.15	1	779	0.13%
2019/12/16	0	0.00	2	36.38	36.30	-2	745	-0.27%
2019/12/13	1	35.65	0	0.00	35.40	1	742	0.13%
2019/12/09	5	35.40	0	0.00	35.35	5	777	0.64%
2019/12/04	2	35.30	0	0.00	35.25	2	841	0.24%
2019/12/03	2	35.55	0	0.00	35.50	2	858	0.23%
2019/12/02	1	35.80	0	0.00	35.55	1	865	0.12%
2019/11/27	5	36.50	0	0.00	36.25	5	903	0.55%
2019/11/26	0	0.00	1	36.15	36.20	-1	936	-0.11%
2019/11/20	1	36.20	0	0.00	36.20	1	1,128	0.09%
2019/11/18	1	37.15	0	0.00	37.20	1	1,288	0.08%
2019/11/15	1	38.50	0	0.00	38.10	1	1,300	0.08%
2019/11/11	1	35.30	0	0.00	35.25	1	1,384	0.07%
2019/11/07	0	0.00	3	36.18	36.05	-3	1,403	-0.21%
2019/11/06	1	36.85	0	0.00	36.75	1	1,405	0.07%
2019/11/04	0	0.00	22	38.02	38.00	-22	1,419	-1.55%
2019/10/30	6	38.99	3	38.50	38.40	3	1,423	0.21%
2019/10/29	0	0.00	5	38.95	38.80	-5	1,401	-0.36%
2019/10/28	0	0.00	9	38.25	38.25	-9	1,390	-0.65%
2019/10/24	14	38.60	10	38.86	38.85	4	1,380	0.29%
2019/10/23	0	0.00	1	37.00	37.30	-1	1,310	-0.08%
2019/10/15	1	35.65	0	0.00	35.65	1	1,390	0.07%
2019/10/09	31	36.66	1	36.45	36.35	30	1,422	2.11%
2019/10/08	2	38.00	0	0.00	38.00	2	1,410	0.14%
2019/10/03	0	0.00	1	38.80	38.45	-1	1,407	-0.07%
2019/09/25	1	40.80	0	0.00	41.40	1	1,387	0.07%
2019/09/20	0	0.00	6	40.80	41.15	-6	1,377	-0.44%
2019/09/19	0	0.00	1	40.50	40.30	-1	1,360	-0.07%
2019/09/11	1	40.55	0	0.00	39.85	1	1,342	0.07%
2019/09/10	6	39.65	0	0.00	39.75	6	1,319	0.45%
2019/09/05	5	41.90	0	0.00	42.05	5	1,248	0.40%
2019/08/29	1	41.65	2	41.63	41.50	-1	1,182	-0.08%
2019/08/28	7	42.45	9	43.48	42.30	-2	1,145	-0.17%
2019/08/27	1	44.00	1	43.40	44.90	0	1,083	0.00%
2019/08/26	0	0.00	1	42.20	42.15	-1	1,039	-0.10%
2019/08/23	0	0.00	5	44.35	43.65	-5	1,010	-0.49%
2019/08/22	8	44.90	51	44.03	43.75	-43	953	-4.51%
2019/08/21	0	0.00	10	43.02	42.40	-10	834	-1.20%
2019/08/20	0	0.00	33	41.68	41.65	-33	782	-4.22%
2019/08/19	15	42.77	1	41.95	42.00	14	759	1.84%
2019/08/16	1	40.10	6	41.50	41.85	-5	702	-0.71%
2019/08/15	0	0.00	1	39.40	39.85	-1	646	-0.15%
2019/08/14	1	39.10	1	39.95	39.95	0	629	0.00%
2019/08/13	1	38.60	0	0.00	38.50	1	591	0.17%
2019/08/06	1	37.10	2	38.08	38.35	-1	563	-0.18%
2019/07/30	0	0.00	4	39.23	39.35	-4	544	-0.73%
2019/07/29	2	40.10	3	39.90	40.10	-1	542	-0.18%
2019/07/26	0	0.00	1	40.10	40.00	-1	549	-0.18%
2019/07/25	0	0.00	2	40.70	40.60	-2	570	-0.35%
2019/07/24	11	40.50	1	39.70	41.10	10	580	1.72%
2019/07/23	4	39.45	0	0.00	39.55	4	547	0.73%
2019/07/18	2	39.20	4	39.28	38.65	-2	590	-0.34%
2019/07/17	1	39.20	0	0.00	39.00	1	572	0.17%
2019/07/11	0	0.00	4	37.25	37.50	-4	552	-0.72%
2019/06/21	0	0.00	1	36.45	36.25	-1	749	-0.13%
2019/05/03	1	38.10	0	0.00	38.10	1	792	0.13%
2019/05/02	0	0.00	1	38.25	38.30	-1	774	-0.13%
2019/04/26	0	0.00	1	37.30	36.70	-1	709	-0.14%
2019/04/25	1	37.95	2	37.55	37.90	-1	685	-0.15%
2019/04/19	1	36.20	0	0.00	36.10	1	610	0.16%
2019/04/18	7	37.54	7	36.57	36.50	0	602	0.00%
2019/04/17	0	0.00	6	36.82	36.80	-6	587	-1.02%
2019/04/16	8	37.23	7	36.67	37.30	1	563	0.18%
2019/04/15	2	37.03	0	0.00	35.90	2	511	0.39%
2019/04/09	0	0.00	2	35.88	35.40	-2	438	-0.46%
2019/04/08	0	0.00	1	35.00	34.95	-1	422	-0.24%
2019/04/03	2	34.75	1	34.70	34.90	1	419	0.24%
2019/04/02	3	35.50	2	35.70	35.30	1	411	0.24%
2019/04/01	1	34.70	2	34.88	35.80	-1	363	-0.28%
2019/03/29	0	0.00	6	33.90	33.90	-6	342	-1.75%
2019/03/18	11	35.48	0	0.00	34.50	11	361	3.05%
2019/02/27	0	0.00	13	32.48	32.45	-13	399	-3.25%
2019/02/25	0	0.00	4	32.91	32.90	-4	410	-0.97%
2019/02/22	0	0.00	6	32.09	32.35	-6	403	-1.49%
2019/02/21	0	0.00	5	31.55	31.60	-5	399	-1.25%
2019/02/20	0	0.00	8	31.45	31.35	-8	406	-1.97%
2019/02/19	0	0.00	11	31.30	31.20	-11	406	-2.70%
2019/02/18	0	0.00	6	31.38	31.30	-6	410	-1.46%
2019/02/15	0	0.00	29	31.32	31.10	-29	425	-6.81%
2019/02/14	5	31.20	3	30.38	31.35	2	438	0.46%
2019/02/12	0	0.00	17	29.93	30.00	-17	554	-3.07%
2019/01/22	0	0.00	5	29.50	29.40	-5	670	-0.75%
2019/01/21	0	0.00	1	29.60	29.60	-1	683	-0.15%
2019/01/04	5	30.00	0	0.00	30.00	5	799	0.63%
2018/12/24	0	0.00	3	30.95	30.95	-3	887	-0.34%
2018/12/22	2	30.10	0	0.00	31.10	2	893	0.22%
2018/12/21	1	30.20	0	0.00	30.25	1	912	0.11%
2018/12/19	0	0.00	8	31.49	30.95	-8	921	-0.87%
2018/12/14	0	0.00	1	30.80	30.80	-1	913	-0.11%
2018/12/13	0	0.00	9	30.80	30.80	-9	914	-0.98%
2018/12/12	5	30.65	26	30.51	30.70	-21	920	-2.28%
2018/12/10	1	29.95	1	29.80	30.10	0	913	0.00%
2018/12/07	4	30.43	0	0.00	30.70	4	911	0.44%
2018/12/04	1	31.80	23	31.70	31.45	-22	908	-2.42%
2018/12/03	0	0.00	9	31.35	31.00	-9	900	-1.00%
2018/11/30	15	30.15	0	0.00	30.20	15	876	1.71%
2018/11/29	3	30.25	0	0.00	30.15	3	874	0.34%
2018/11/28	0	0.00	1	30.30	30.40	-1	869	-0.11%
2018/11/22	3	30.10	0	0.00	29.60	3	856	0.35%
2018/11/20	1	30.05	1	30.15	29.95	0	846	0.00%
2018/11/19	0	0.00	1	29.75	29.90	-1	845	-0.12%
2018/11/13	1	28.50	0	0.00	28.75	1	834	0.12%
2018/11/12	139	29.66	1	29.50	29.50	138	822	16.78%	大買/鉅額交易
2018/11/09	1	30.00	1	30.20	30.20	0	758	0.00%
2018/11/07	0	0.00	2	29.60	29.50	-2	695	-0.29%
2018/11/06	2	29.45	2	29.55	29.05	0	710	0.00%
2018/11/05	1	29.80	5	29.57	29.30	-4	702	-0.57%
2018/11/02	1	28.95	1	28.85	28.65	0	675	0.00%
2018/10/31	0	0.00	10	27.70	27.70	-10	675	-1.48%
2018/10/17	1	28.15	0	0.00	28.55	1	704	0.14%
2018/10/12	1	27.45	0	0.00	27.80	1	714	0.14%
2018/10/11	4	27.34	3	27.85	27.00	1	724	0.14%
2018/10/05	10	30.00	0	0.00	30.00	10	842	1.19%
2018/09/25	10	30.70	0	0.00	30.95	10	805	1.24%
2018/09/11	1	30.55	0	0.00	30.80	1	1,249	0.08%
2018/09/07	1	32.10	2	32.10	32.05	-1	1,239	-0.08%
2018/09/05	0	0.00	1	33.10	32.90	-1	1,232	-0.08%
2018/08/16	1	34.75	0	0.00	34.70	1	1,358	0.07%
2018/08/13	1	35.60	1	35.65	35.45	0	1,349	0.00%
2018/08/10	1	36.85	0	0.00	36.70	1	1,328	0.08%
2018/08/09	1	37.15	4	36.85	36.85	-3	1,325	-0.23%
2018/08/07	1	37.60	0	0.00	37.30	1	1,307	0.08%
2018/08/03	68	37.59	11	37.95	37.50	57	1,298	4.39%
2018/08/01	0	0.00	1	37.60	37.40	-1	1,228	-0.08%
2018/07/27	0	0.00	1	36.70	36.95	-1	1,212	-0.08%
2018/07/18	6	37.42	0	0.00	37.05	6	1,208	0.50%
2018/07/17	0	0.00	1	37.55	37.50	-1	1,191	-0.08%
2018/07/16	14	37.64	2	37.80	37.65	12	1,166	1.03%
2018/07/13	0	0.00	2	36.55	36.80	-2	1,082	-0.18%
2018/07/12	0	0.00	1	35.15	35.15	-1	1,067	-0.09%
2018/07/10	0	0.00	2	35.40	35.10	-2	1,071	-0.19%
2018/07/09	0	0.00	1	34.40	34.20	-1	1,063	-0.09%
2018/07/05	4	34.20	2	34.55	34.10	2	1,056	0.19%
2018/07/03	1	35.45	1	35.80	35.50	0	1,051	0.00%
2018/06/29	2	35.85	1	36.10	35.40	1	1,025	0.10%
2018/06/27	2	35.10	1	35.10	35.10	1	965	0.10%
2018/06/26	0	0.00	11	35.61	35.50	-11	976	-1.13%
2018/06/25	0	0.00	25	36.70	35.25	-25	965	-2.59%
2018/06/22	20	37.17	11	37.01	37.50	9	928	0.97%
2018/06/21	19	36.82	2	37.28	37.30	17	778	2.18%
2018/06/19	5	35.07	0	0.00	34.65	5	628	0.80%
2018/06/15	2	35.45	0	0.00	35.50	2	627	0.32%
2018/06/14	4	35.03	3	34.85	34.80	1	628	0.16%
2018/06/13	0	0.00	1	35.25	35.20	-1	636	-0.16%
2018/06/12	0	0.00	6	35.19	35.20	-6	648	-0.92%
2018/06/08	0	0.00	1	36.15	35.80	-1	640	-0.16%
2018/06/07	5	36.60	1	37.20	36.50	4	641	0.62%
2018/06/06	3	35.30	0	0.00	35.40	3	588	0.51%
2018/06/05	5	35.82	0	0.00	35.55	5	595	0.84%
2018/05/31	0	0.00	1	33.20	33.15	-1	602	-0.17%
2018/05/30	1	33.00	0	0.00	33.05	1	622	0.16%
2018/05/24	0	0.00	3	33.43	33.30	-3	699	-0.43%
2018/05/22	2	34.60	0	0.00	33.85	2	762	0.26%
2018/05/16	1	33.55	0	0.00	33.25	1	932	0.11%
2018/05/15	1	33.85	0	0.00	33.60	1	951	0.11%
2018/05/03	1	31.70	0	0.00	32.20	1	1,046	0.10%
2018/05/02	2	32.53	0	0.00	32.40	2	1,049	0.19%
2018/04/30	1	32.20	0	0.00	32.40	1	1,059	0.09%
2018/04/26	1	31.70	10	32.60	31.60	-9	1,080	-0.83%
2018/04/24	11	32.59	0	0.00	32.50	11	1,088	1.01%
2018/04/16	1	36.05	0	0.00	36.00	1	1,085	0.09%
2018/04/10	4	36.90	0	0.00	36.55	4	1,172	0.34%
2018/03/30	0	0.00	2	37.58	37.20	-2	1,229	-0.16%
2018/03/29	2	37.95	0	0.00	37.10	2	1,243	0.16%
2018/03/23	1	36.70	0	0.00	36.95	1	1,241	0.08%
2018/03/21	3	38.60	0	0.00	38.60	3	1,256	0.24%
2018/03/01	2	39.68	1	40.00	40.05	1	1,518	0.07%
2018/02/27	1	39.90	1	40.65	40.10	0	1,535	0.00%
2018/02/26	0	0.00	1	39.20	39.45	-1	1,541	-0.06%
2018/02/23	0	0.00	3	39.10	39.00	-3	1,548	-0.19%
2018/02/22	7	38.46	4	38.40	38.90	3	1,566	0.19%
2018/02/09	2	34.13	0	0.00	34.10	2	1,584	0.13%
2018/02/08	0	0.00	2	37.68	37.55	-2	1,564	-0.13%
2018/02/07	10	38.50	0	0.00	38.30	10	1,651	0.61%
2018/02/06	19	38.54	4	39.89	38.25	15	1,717	0.87%
2018/02/02	14	42.93	0	0.00	42.80	14	1,864	0.75%
2018/02/01	2	43.15	0.2	43.35	43.20	1.8	1,952	0.09%
2018/01/31	10	43.70	0	0.00	43.25	10	1,962	0.51%
2018/01/30	20.1	44.57	0	0.00	43.85	20.1	1,984	1.01%
2018/01/29	18	44.84	0	0.00	44.80	18	2,043	0.88%
2018/01/26	1.1	44.84	1	44.90	44.75	0.1	2,096	0.00%
2018/01/24	0	0.00	2	45.00	45.15	-2	2,192	-0.09%
2018/01/23	23	45.11	1	45.60	44.90	22	2,262	0.97%
2018/01/19	5	45.60	2	45.98	45.35	3	2,549	0.12%
2018/01/18	1	45.75	0	0.00	45.25	1	2,637	0.04%
2018/01/17	2	45.75	0	0.00	45.55	2	2,799	0.07%
2018/01/16	0	0.00	4	45.10	45.50	-4	3,028	-0.13%
2018/01/11	4	44.55	5	44.60	44.60	-1	3,766	-0.03%
2018/01/09	2	46.00	2	46.70	46.00	0	3,863	0.00%
2018/01/08	7	46.70	4	45.88	46.20	3	3,892	0.08%
2018/01/05	6	45.50	0	0.00	45.60	6	3,875	0.15%
2018/01/04	4	45.55	2	45.50	46.10	2	3,868	0.05%
2018/01/03	3	46.30	7	46.19	45.55	-4	3,858	-0.10%