乙盛-KY (5243)-元大-竹科券商分點個股進出

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
69.1
漲跌
▲0.7
漲幅
+1.02%
成交量
2,588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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	3	68.40	8	69.10	69.10	-5	4,384	-0.11%
2024/12/02	0	68.80	0	0.00	68.40	0	4,353	0.00%
2024/11/29	3	67.97	0	69.30	69.10	3	4,334	0.07%
2024/11/28	0	68.63	6	67.42	67.60	-6	4,305	-0.14%
2024/11/27	8	69.95	15	70.01	69.40	-7	4,249	-0.16%
2024/11/26	6.1	73.63	7	74.03	72.90	-1	4,153	-0.02%
2024/11/25	68	77.02	97	74.92	75.30	-29	4,079	-0.71%
2024/11/22	61	73.65	32.1	74.10	74.00	28.9	3,820	0.76%
2024/11/21	6	70.47	42	69.83	70.60	-36	3,582	-1.00%
2024/11/20	22	71.35	208	72.41	70.70	-186	3,507	-5.30%	大賣/鉅額交易
2024/11/19	211.1	72.19	15	71.61	73.20	196.1	3,327	5.89%	大買/鉅額交易
2024/11/18	1	67.50	15	67.27	66.60	-14	3,119	-0.45%
2024/11/15	5	68.72	9	68.76	69.30	-4	3,072	-0.13%
2024/11/14	5	69.42	0	0.00	69.20	5	2,995	0.17%
2024/11/13	32	69.28	14	69.27	68.50	18	2,917	0.62%
2024/11/12	86	73.76	301.7	71.81	70.50	-215.7	2,797	-7.71%	大賣/鉅額交易
2024/11/11	242	69.67	9	69.29	70.00	233	2,330	10.00%	大買/鉅額交易
2024/11/08	15	67.20	14	68.10	66.40	1	2,143	0.05%
2024/11/07	242.1	69.08	241	70.16	70.60	1.1	1,995	0.05%	大買/大賣/
2024/11/06	122	66.44	123	65.55	65.70	-1	1,688	-0.06%	大買/大賣/
2024/11/05	85	64.54	84	63.94	63.10	1	1,631	0.06%
2024/11/01	1	64.50	0	0.00	64.30	1	1,682	0.06%
2024/10/30	2	62.53	3	64.60	64.80	-1	1,657	-0.06%
2024/10/29	4	62.40	2	61.60	61.90	2	1,598	0.13%
2024/10/28	0	0.00	1.4	65.50	63.70	-1.4	1,582	-0.09%
2024/10/25	6	65.30	7	65.94	64.40	-1	1,552	-0.06%
2024/10/24	20	65.63	3	66.20	64.20	17	1,469	1.16%
2024/10/22	1	63.50	1	63.90	64.30	0	1,403	0.00%
2024/10/17	2	62.70	0	0.00	63.00	2	1,465	0.14%
2024/10/14	0	0.00	2	61.50	62.20	-2	1,529	-0.13%
2024/10/11	1	62.80	2	62.60	62.70	-1	1,539	-0.06%
2024/10/09	0	0.00	3	62.83	62.60	-3	1,565	-0.19%
2024/10/08	1	64.90	5.5	63.90	63.30	-4.5	1,608	-0.28%
2024/10/07	1.5	65.90	0	0.00	65.50	1.5	1,652	0.09%
2024/10/04	1	64.20	0	0.00	63.80	1	1,682	0.06%
2024/10/01	1	64.80	0	0.00	65.00	1	1,731	0.06%
2024/09/25	9.2	64.70	0	0.00	64.70	9.2	2,426	0.38%
2024/09/24	0	0.00	2	63.05	63.40	-2	2,751	-0.07%
2024/09/23	0.1	63.70	0	0.00	62.90	0.1	3,091	0.00%
2024/09/20	2.1	62.80	7	62.74	62.90	-5	3,055	-0.16%
2024/09/19	3	61.07	3	61.70	62.00	0	3,045	0.00%
2024/09/18	3	61.80	2	62.80	61.00	1	3,059	0.03%
2024/09/16	4.1	62.00	3	62.20	61.80	1.1	3,050	0.03%
2024/09/13	8	61.53	11	62.43	62.70	-3	3,064	-0.10%
2024/09/12	0	0.00	1	56.80	57.00	-1	3,105	-0.03%
2024/09/11	1	55.00	0	0.00	55.00	1	3,189	0.03%
2024/09/10	1	57.10	1	56.10	55.90	0	3,356	0.00%
2024/09/09	0.1	54.40	4	52.60	54.60	-3.9	3,609	-0.11%
2024/09/03	0	58.10	1	58.30	57.90	-1	3,815	-0.03%
2024/09/02	1	59.60	1	59.00	58.70	0	3,819	0.00%
2024/08/30	1	60.60	0	0.00	60.70	1	3,816	0.03%
2024/08/26	0	0.00	2	60.00	60.00	-2	3,864	-0.05%
2024/08/16	0	0.00	4	56.30	56.80	-4	3,959	-0.10%
2024/08/15	1	55.70	1	55.70	55.80	0	3,955	0.00%
2024/08/09	1	54.60	0	0.00	53.50	1	3,914	0.03%
2024/08/06	1.1	54.34	0	0.00	52.30	1.1	3,892	0.03%
2024/08/05	1	54.70	1	54.90	54.70	0	3,850	0.00%
2024/08/02	3.1	61.58	0	0.00	60.70	3.1	3,826	0.08%
2024/08/01	1	63.60	0	0.00	63.60	1	3,824	0.03%
2024/07/31	0	0.00	5	61.70	61.60	-5	3,809	-0.13%
2024/07/29	1	60.20	0	0.00	59.60	1	3,801	0.03%
2024/07/22	0	0.00	6	63.13	63.10	-6	3,799	-0.16%
2024/07/19	7	64.57	0	0.00	64.60	7	3,783	0.19%
2024/07/18	3	66.40	20	65.59	66.50	-17	3,772	-0.45%
2024/07/17	4	68.30	2	69.00	68.50	2	3,732	0.05%
2024/07/15	1	66.40	0	0.00	66.30	1	3,698	0.03%
2024/07/12	0	0.00	16	67.40	67.00	-16	3,687	-0.43%
2024/07/11	1	68.00	1	67.70	67.90	0	3,667	0.00%
2024/07/10	3	68.07	6	68.78	67.80	-3	3,668	-0.08%
2024/07/09	7.2	67.51	7	68.06	67.60	0.2	3,633	0.01%
2024/07/08	4.1	68.21	10	67.36	67.40	-5.9	3,618	-0.16%
2024/07/05	12	69.78	0	0.00	69.50	12	3,635	0.33%
2024/07/04	6	71.05	30	72.42	69.50	-24	3,565	-0.67%
2024/07/03	52	72.34	26.4	69.84	71.50	25.6	3,422	0.75%
2024/07/02	20	66.69	0	0.00	67.00	20	3,130	0.64%
2024/07/01	2.4	68.04	18	67.07	68.70	-15.6	3,025	-0.52%
2024/06/28	53.1	66.95	56	67.21	65.90	-3	2,831	-0.10%
2024/06/27	143	66.36	146	65.12	64.90	-3	2,438	-0.12%	大買/大賣/
2024/06/26	0	0.00	11	61.46	61.70	-11	2,130	-0.52%
2024/06/25	1	60.90	5.7	60.81	61.00	-4.7	2,307	-0.20%
2024/06/24	0.1	61.20	3	60.81	60.80	-2.9	2,389	-0.12%
2024/06/21	0.1	62.50	5	62.46	62.30	-4.9	2,376	-0.21%
2024/06/20	3	62.77	0	0.00	63.70	3	2,355	0.13%
2024/06/19	15.4	63.52	18	62.04	61.90	-2.6	2,328	-0.11%
2024/06/18	5	65.74	1	65.10	65.00	4	2,231	0.18%
2024/06/17	6	63.87	7.1	65.12	66.20	-1.1	2,196	-0.05%
2024/06/14	2.2	67.96	6	68.13	67.30	-3.8	2,054	-0.19%
2024/06/13	1	65.40	8	63.63	65.40	-7	1,807	-0.39%
2024/06/12	3	61.13	1	62.20	61.00	2	1,857	0.11%
2024/06/07	1	61.00	0	0.00	61.30	1	2,002	0.05%
2024/06/04	3	61.00	0	0.00	59.50	3	2,051	0.15%
2024/05/31	0	0.00	7	59.64	59.40	-7	2,001	-0.35%
2024/05/30	1	59.20	0	0.00	59.20	1	1,994	0.05%
2024/05/29	1	61.60	1	61.10	60.40	0	1,988	0.00%
2024/05/28	1.2	60.49	7	60.62	60.70	-5.9	1,961	-0.30%
2024/05/27	8	59.43	4	59.48	59.40	4	1,917	0.21%
2024/05/24	1	56.80	6	57.00	57.00	-5	1,869	-0.27%
2024/05/23	7	57.30	4	57.30	57.00	3	1,871	0.16%
2024/05/22	0	0.00	5	58.36	57.70	-5	1,877	-0.27%
2024/05/21	0	0.00	2	57.30	57.50	-2	1,862	-0.11%
2024/05/20	2	57.20	0	0.00	56.80	2	1,861	0.11%
2024/05/17	1	56.60	0	0.00	56.60	1	1,860	0.05%
2024/05/16	4	56.80	0	0.00	56.70	4	1,865	0.21%
2024/05/13	1	57.30	0	0.00	57.00	1	1,879	0.05%
2024/05/09	0	0.00	1	57.50	57.30	-1	1,876	-0.05%
2024/05/08	5	56.80	0	0.00	56.70	5	1,863	0.27%
2024/05/07	4	56.80	0	0.00	56.80	4	1,861	0.21%
2024/05/06	3	56.57	1	56.10	56.20	2	1,851	0.11%
2024/04/30	3	57.03	2	56.55	56.00	1	1,843	0.05%
2024/04/29	2	55.60	0	0.00	55.60	2	1,822	0.11%
2024/04/26	0	0.00	2	55.70	55.10	-2	1,819	-0.11%
2024/04/25	0	0.00	1	55.50	55.10	-1	1,816	-0.06%
2024/04/23	1	54.00	0	0.00	54.00	1	1,799	0.06%
2024/04/19	2	53.90	0	0.00	54.10	2	1,783	0.11%
2024/04/18	1	55.60	6	56.10	55.60	-5	1,757	-0.28%
2024/04/17	1	56.40	0	0.00	56.10	1	1,744	0.06%
2024/04/16	3	56.90	1	57.00	56.00	2	1,742	0.11%
2024/04/15	1	60.40	5	59.66	59.00	-4	1,715	-0.23%
2024/04/12	3	60.07	33	61.48	61.40	-30	1,701	-1.76%
2024/04/11	14	60.44	6	61.22	59.90	8	1,652	0.48%
2024/04/09	4	57.80	0	0.00	57.80	4	1,550	0.26%
2024/04/08	2	57.50	0	0.00	58.00	2	1,543	0.13%
2024/04/03	4	58.23	0	0.00	58.10	4	1,542	0.26%
2024/04/02	0	0.00	3	59.80	59.50	-3	1,524	-0.20%
2024/03/29	4	59.65	9	59.81	59.40	-5	1,497	-0.33%
2024/03/28	79	61.49	26	61.07	60.30	53	1,447	3.66%
2024/03/27	17	59.74	13	60.08	59.60	4	1,256	0.32%
2024/03/26	2	56.30	0	0.00	55.90	2	1,146	0.17%
2024/03/21	0	0.00	3	57.50	57.40	-3	1,086	-0.28%
2024/03/20	1	56.60	1	57.90	56.90	0	1,058	0.00%
2024/03/19	4	57.90	0	57.60	57.70	4	1,005	0.40%
2024/03/18	3	58.20	1	58.10	58.40	2	986	0.20%
2024/03/15	20	59.49	18	60.86	58.80	2	952	0.21%
2024/03/14	5	58.72	5	57.38	57.20	0	826	0.00%
2024/03/13	19	61.14	13	61.42	60.50	6	783	0.77%
2024/03/12	1	59.90	38	59.99	60.00	-37	591	-6.26%
2024/03/08	2	52.90	0	0.00	53.00	2	488	0.41%
2024/03/07	1	54.00	10	54.25	53.50	-9	491	-1.83%
2024/03/05	0	0.00	1	55.30	55.50	-1	480	-0.21%
2024/03/04	2	54.50	0	0.00	55.10	2	480	0.42%
2024/02/23	10	56.60	0	0.00	55.50	10	484	2.06%
2024/02/22	0.3	55.70	0	0.00	55.80	0.3	475	0.05%
2024/02/20	2	55.50	0	0.00	55.30	2	495	0.40%
2024/02/16	1	54.80	0	0.00	55.30	1	491	0.20%
2024/02/05	0	0.00	1	53.30	53.90	-1	484	-0.21%
2024/02/01	1	56.00	0	0.00	55.20	1	465	0.21%
2024/01/30	1	56.00	0	0.00	56.30	1	462	0.22%
2024/01/29	1	55.80	1	56.30	56.30	0	460	0.00%
2024/01/24	0	0.00	2	57.10	56.90	-2	454	-0.44%
2024/01/19	1	56.60	0	0.00	56.50	1	465	0.22%
2024/01/17	2	56.75	0	0.00	56.50	2	472	0.42%
2024/01/11	0	0.00	2	57.60	58.00	-2	481	-0.41%
2024/01/08	0	0.00	2	59.30	58.70	-2	490	-0.41%
2024/01/04	1	60.00	0	0.00	59.80	1	491	0.20%
2024/01/02	1	61.00	0	0.00	60.70	1	528	0.19%
2023/12/25	1	59.60	0	0.00	59.50	1	523	0.19%
2023/12/20	1	60.10	0	0.00	60.20	1	535	0.19%
2023/12/18	0	0.00	1	60.30	60.20	-1	554	-0.18%
2023/12/13	2	59.75	0	0.00	59.60	2	587	0.34%
2023/12/04	0	0.00	5	61.70	61.80	-5	632	-0.79%
2023/11/30	1	60.70	0	0.00	60.70	1	644	0.16%
2023/11/27	0	0.00	1	59.60	59.50	-1	689	-0.15%
2023/11/24	1	60.30	0	0.00	60.40	1	696	0.14%
2023/11/23	2	60.90	0	0.00	60.70	2	708	0.28%
2023/11/22	3	60.50	0	0.00	60.50	3	721	0.42%
2023/11/17	1	60.20	0	0.00	60.50	1	761	0.13%
2023/11/07	2	58.60	0	0.00	58.20	2	841	0.24%
2023/10/25	1	59.10	0	0.00	59.00	1	1,025	0.10%
2023/10/24	1	58.10	0	0.00	58.40	1	1,040	0.10%
2023/10/18	0	60.30	0	0.00	59.60	0	1,187	0.00%
2023/10/17	0	0.00	3	61.00	60.70	-3	1,191	-0.25%
2023/10/16	0	0.00	1	59.70	60.00	-1	1,207	-0.08%
2023/10/11	0	0.00	3	59.50	59.70	-3	1,275	-0.24%
2023/10/04	1	63.50	6	63.60	63.50	-5	1,354	-0.37%
2023/10/03	1	64.10	0	0.00	64.20	1	1,462	0.07%
2023/10/02	21	64.62	0	0.00	64.60	21	1,508	1.39%
2023/09/28	2	62.80	0	0.00	63.70	2	1,607	0.12%
2023/09/25	1	64.60	0	0.00	65.00	1	1,957	0.05%
2023/09/22	1	64.00	0	0.00	64.40	1	1,965	0.05%
2023/09/21	2	64.00	23	65.26	64.30	-21	1,975	-1.06%
2023/09/20	1	66.70	0	0.00	66.30	1	1,967	0.05%
2023/09/19	11	67.05	2	68.40	66.80	9	2,014	0.45%
2023/09/15	1	66.90	10	67.10	67.00	-9	2,036	-0.44%
2023/09/14	1	67.70	2	67.50	68.00	-1	2,050	-0.05%
2023/09/12	1	65.60	0	0.00	65.80	1	2,091	0.05%
2023/09/11	6	65.43	50	65.51	64.90	-44	2,153	-2.04%
2023/09/08	2	66.50	0	0.00	66.10	2	2,235	0.09%
2023/09/07	15	67.75	2	67.60	67.30	13	2,302	0.56%
2023/09/06	2	67.40	2	67.70	67.70	0	2,354	0.00%
2023/09/05	1	66.70	1	67.40	67.50	0	2,417	0.00%
2023/09/04	42	66.75	0	0.00	66.30	42	2,485	1.69%
2023/08/31	3	65.30	3	65.40	65.50	0	2,592	0.00%
2023/08/28	3	65.47	3	64.80	64.80	0	2,928	0.00%
2023/08/25	1	66.00	0	0.00	65.90	1	3,340	0.03%
2023/08/23	0	0.00	1	65.20	64.90	-1	3,571	-0.03%
2023/08/22	1	64.50	0	0.00	64.50	1	3,776	0.03%
2023/08/21	2	66.25	0	0.00	65.90	2	4,083	0.05%
2023/08/18	1	66.90	1	66.30	66.30	0	4,199	0.00%
2023/08/16	0	0.00	2	65.80	66.00	-2	5,079	-0.04%
2023/08/15	3	66.13	2	66.50	66.00	1	5,581	0.02%
2023/08/14	6	65.20	3	65.80	65.60	3	5,668	0.05%
2023/08/11	2	66.10	0	0.00	66.20	2	5,764	0.03%
2023/08/10	1	66.40	7	66.44	66.00	-6	5,791	-0.10%
2023/08/09	4	67.90	5	67.72	67.70	-1	5,768	-0.02%
2023/08/08	1	69.20	0	0.00	68.50	1	5,748	0.02%
2023/08/07	2	71.20	0	70.60	71.40	2	5,718	0.03%
2023/08/04	1	70.80	2	71.10	70.80	-1	5,706	-0.02%
2023/08/02	11	70.76	9	70.10	70.50	2	5,716	0.03%
2023/08/01	2	71.60	3	72.10	72.00	-1	5,696	-0.02%
2023/07/31	3	71.40	0	0.00	71.40	3	5,695	0.05%
2023/07/27	0	0.00	2	72.60	72.40	-2	5,682	-0.04%
2023/07/26	4	72.05	1	72.90	71.50	3	5,680	0.05%
2023/07/25	12	73.53	0	0.00	73.30	12	5,664	0.21%
2023/07/24	4	70.93	3	70.90	72.80	1	5,619	0.02%
2023/07/21	3.1	71.95	2	72.00	72.10	1.1	5,602	0.02%
2023/07/20	0	0.00	1	72.80	72.70	-1	5,627	-0.02%
2023/07/19	1	71.80	0	0.00	71.90	1	5,664	0.02%
2023/07/18	1	74.50	2	74.80	73.20	-1	5,800	-0.02%
2023/07/17	1	75.30	0	0.00	75.30	1	6,004	0.02%
2023/07/14	2	74.55	2	74.90	74.70	0	6,185	0.00%
2023/07/13	7	75.36	7	75.54	74.50	0	6,208	0.00%
2023/07/12	2	74.30	0	0.00	74.60	2	6,193	0.03%
2023/07/11	3.1	74.91	8	74.78	74.50	-4.9	6,192	-0.08%
2023/07/10	12	77.04	14	76.95	75.00	-2	6,172	-0.03%
2023/07/07	6	80.03	31	80.46	79.90	-25	6,082	-0.41%
2023/07/06	9	84.25	8	83.74	82.00	1	6,093	0.02%
2023/07/05	10	84.88	7	85.27	84.40	3	6,027	0.05%
2023/07/04	26	82.58	38	83.10	83.40	-12	5,876	-0.20%
2023/07/03	1	80.70	13	80.54	80.60	-12	5,771	-0.21%
2023/06/30	0	0.00	3	79.00	78.80	-3	5,780	-0.05%
2023/06/29	2	78.80	0	0.00	78.50	2	5,902	0.03%
2023/06/28	1	79.00	3	79.00	79.00	-2	6,199	-0.03%
2023/06/27	4	79.73	15	78.91	79.00	-11	6,225	-0.18%
2023/06/26	2	81.70	6	81.93	81.60	-4	6,203	-0.06%
2023/06/20	0	0.00	1	82.40	81.90	-1	6,199	-0.02%
2023/06/19	15	83.93	2	83.45	82.70	13	6,182	0.21%
2023/06/16	6	83.47	6	81.80	82.50	0	6,149	0.00%
2023/06/15	8	81.60	5	81.50	83.00	3	6,121	0.05%
2023/06/14	1	82.30	12	83.27	82.30	-11	6,077	-0.18%
2023/06/13	6	84.85	8	85.30	84.40	-2	5,998	-0.03%
2023/06/12	3	85.27	6	85.42	84.60	-3	5,927	-0.05%
2023/06/09	10	86.16	13	85.76	85.50	-3	5,863	-0.05%
2023/06/08	5.1	85.49	6	85.50	84.10	-0.9	5,799	-0.02%
2023/06/07	1	87.20	0	0.00	86.70	1	5,738	0.02%
2023/06/06	1.1	87.89	10	87.38	87.90	-8.9	5,686	-0.16%
2023/06/05	9.1	89.57	2	91.00	88.70	7.1	5,666	0.12%
2023/06/02	3	88.57	2	87.80	89.60	1	5,592	0.02%
2023/06/01	12	89.25	5.1	88.55	89.30	6.9	5,486	0.13%
2023/05/31	29	88.69	21	88.46	88.90	8	5,347	0.15%
2023/05/30	18	85.76	26	84.31	83.70	-8	4,920	-0.16%
2023/05/29	3	84.43	5	83.80	83.70	-2	4,738	-0.04%
2023/05/26	2	83.30	2	83.05	82.60	0	4,676	0.00%
2023/05/25	7	86.92	16	84.27	86.80	-9	4,519	-0.20%
2023/05/24	5	83.68	7	83.46	83.80	-2	4,189	-0.05%
2023/05/23	15	83.01	24	83.49	83.00	-9	4,085	-0.22%
2023/05/22	35	79.99	57.5	79.67	82.50	-22.5	3,887	-0.58%
2023/05/19	25	75.82	26.5	77.02	77.80	-1.5	3,202	-0.05%
2023/05/18	6	69.73	1	70.80	70.80	5	2,713	0.18%
2023/05/17	27	70.19	10	69.73	70.40	17	2,618	0.65%
2023/05/16	2	67.50	11	67.23	67.50	-9	2,507	-0.36%
2023/05/15	1	64.80	0	0.00	65.80	1	2,477	0.04%
2023/05/12	0	0.00	2	65.80	65.80	-2	2,477	-0.08%
2023/05/11	2	65.90	1	66.30	65.10	1	2,476	0.04%
2023/05/10	0	0.00	7	65.80	65.90	-7	2,463	-0.28%
2023/05/09	1	65.40	3	65.23	65.50	-2	2,485	-0.08%
2023/05/05	1	66.70	0	0.00	66.40	1	2,482	0.04%
2023/05/04	1	65.40	3	65.77	65.90	-2	2,489	-0.08%
2023/05/03	7	66.10	5	65.50	65.50	2	2,502	0.08%
2023/05/02	0	65.50	0	0.00	66.00	0	2,513	0.00%
2023/04/26	0	0.00	17	64.67	65.20	-17	2,512	-0.68%
2023/04/25	6	65.58	5	64.06	63.80	1	2,500	0.04%
2023/04/24	6	66.27	8	66.46	65.90	-2	2,452	-0.08%
2023/04/21	15	70.15	13	69.45	67.00	2	2,405	0.08%
2023/04/20	22	71.42	11	72.16	71.40	11	2,254	0.49%
2023/04/19	34	71.24	19	72.41	69.80	15	2,016	0.74%
2023/04/18	3	67.77	12	68.03	68.20	-9	1,813	-0.50%
2023/04/17	0	0.00	10	67.24	67.10	-10	1,770	-0.56%
2023/04/14	4	67.25	0	0.00	66.90	4	1,750	0.23%
2023/04/13	10	66.88	1.1	67.30	66.60	8.9	1,713	0.52%
2023/04/12	6	66.80	3	67.00	66.70	3	1,685	0.18%
2023/04/11	3	66.93	1	67.30	66.70	2	1,672	0.12%
2023/04/07	2	65.30	6	66.20	65.10	-4	1,595	-0.25%
2023/04/06	2	66.20	46	66.23	65.90	-44	1,565	-2.81%
2023/03/31	2	65.60	10	65.67	65.80	-8	1,537	-0.52%
2023/03/30	9	65.81	4	65.70	66.10	5	1,499	0.33%
2023/03/29	68	66.20	23.1	66.97	67.10	44.9	1,398	3.21%
2023/03/28	11	63.95	0	0.00	63.50	11	1,103	1.00%
2023/03/27	5	63.48	1	64.00	63.20	4	1,071	0.37%
2023/03/24	1	63.90	4	63.93	64.40	-3	1,047	-0.29%
2023/03/23	1	63.00	0	0.00	62.80	1	1,009	0.10%
2023/03/22	0	0.00	2	63.40	63.00	-2	1,007	-0.20%
2023/03/17	0	0.00	1	61.90	62.10	-1	1,029	-0.10%
2023/03/16	4	60.45	0	0.00	60.20	4	1,031	0.39%
2023/03/15	1	61.10	0	0.00	60.60	1	1,059	0.09%
2023/03/14	1	60.80	0	0.00	60.90	1	1,096	0.09%
2023/03/13	1	61.00	22	60.65	61.50	-21	1,218	-1.72%
2023/03/10	1	62.30	0	0.00	61.50	1	1,472	0.07%
2023/03/09	21	64.18	0	0.00	63.00	21	1,498	1.40%
2023/03/08	5	64.38	3	64.40	64.40	2	1,486	0.13%
2023/03/06	0	0.00	2	63.80	63.50	-2	1,445	-0.14%
2023/03/03	0	0.00	1	62.30	62.30	-1	1,433	-0.07%
2023/03/01	0	0.00	1	62.30	62.60	-1	1,437	-0.07%
2023/02/24	2	62.60	39	62.50	62.50	-37	1,436	-2.58%
2023/02/23	5	63.48	8.1	64.26	63.20	-3.1	1,471	-0.21%
2023/02/21	0	0.00	1	62.50	62.50	-1	1,448	-0.07%
2023/02/20	2	61.60	2	62.00	61.80	0	1,444	0.00%
2023/02/16	0	0.00	8	62.19	62.00	-8	1,457	-0.55%
2023/02/15	0	0.00	1	61.20	60.80	-1	1,468	-0.07%
2023/02/13	1	60.50	0	0.00	60.40	1	1,522	0.07%
2023/02/10	1	61.20	0	0.00	61.00	1	1,549	0.06%
2023/02/08	0	0.00	1	61.80	61.30	-1	1,570	-0.06%
2023/02/07	1	61.60	2	62.40	61.50	-1	1,562	-0.06%
2023/02/03	0	60.90	0	0.00	60.80	0	1,539	0.00%
2023/02/01	0	0.00	11	60.88	61.00	-11	1,533	-0.72%
2023/01/30	1	59.70	1	59.50	60.10	0	1,559	0.00%
2023/01/06	0	58.00	0	0.00	57.90	0	2,093	0.00%
2023/01/04	1	58.00	0	0.00	58.10	1	2,255	0.04%
2022/12/29	1	56.62	0	0.00	57.30	1	2,461	0.04%
2022/12/28	3	57.90	0	0.00	57.70	3	2,615	0.11%
2022/12/26	0	59.10	0.1	59.00	58.70	-0.1	2,662	0.00%
2022/12/21	5.2	58.88	2	58.65	58.30	3.2	2,748	0.12%
2022/12/20	4	58.88	1	58.40	58.20	3	2,731	0.11%
2022/12/19	0	0.00	4	60.40	59.50	-4	2,741	-0.15%
2022/12/15	1	60.90	1	61.20	60.90	0	2,747	0.00%
2022/12/14	15	61.00	0	0.00	61.30	15	2,748	0.55%
2022/12/09	3	61.33	0	0.00	60.90	3	2,751	0.11%
2022/12/08	25	62.36	0	0.00	62.00	25	2,743	0.91%
2022/12/07	3	62.73	1.2	61.84	61.90	1.8	2,730	0.07%
2022/12/06	5	63.72	9.1	63.71	63.70	-4.1	2,716	-0.15%
2022/12/05	21	65.31	11	65.02	65.00	10	2,693	0.37%
2022/12/02	8	64.39	7	65.37	64.60	1	2,615	0.04%
2022/12/01	7	60.81	4	60.65	61.30	3	2,369	0.13%
2022/11/28	1	58.09	0	0.00	58.10	1	2,366	0.04%
2022/11/23	0	58.00	0	0.00	57.70	0	2,497	0.00%
2022/11/22	0	57.70	0	0.00	57.60	0	2,541	0.00%
2022/11/21	2	57.90	0	0.00	57.80	2	2,580	0.08%
2022/11/16	0	0.00	3	60.70	60.40	-3	2,519	-0.12%
2022/11/15	0.1	60.85	2	61.30	61.20	-1.9	2,518	-0.08%
2022/11/14	0	0.00	1	60.60	61.20	-1	2,522	-0.04%
2022/11/11	0	0.00	119	62.00	60.20	-119	2,513	-4.74%	大賣/鉅額交易
2022/11/10	0	0.00	1	61.00	60.60	-1	2,497	-0.04%
2022/11/09	116	61.74	17	61.80	60.70	99	2,498	3.96%	大買/
2022/11/08	22	61.28	2	60.90	60.60	20	2,481	0.81%
2022/11/02	5	59.90	0	0.00	60.00	5	2,527	0.20%
2022/10/28	15	60.20	0	0.00	58.80	15	2,577	0.58%
2022/10/27	0	0.00	5	59.70	60.40	-5	2,593	-0.19%
2022/10/26	0	0.00	11	59.12	57.80	-11	2,621	-0.42%
2022/10/25	2	60.00	2	59.50	59.50	0	2,630	0.00%
2022/10/24	1	61.20	0	0.00	60.40	1	2,673	0.04%
2022/10/21	16	60.06	5	59.94	60.40	11	2,662	0.41%
2022/10/20	4	58.75	17	59.59	59.50	-13	2,674	-0.49%
2022/10/19	3	61.60	0	0.00	61.00	3	2,741	0.11%
2022/10/18	5	63.48	9	64.00	63.00	-4	2,882	-0.14%
2022/10/17	0	0.00	2	64.50	65.50	-2	2,872	-0.07%
2022/10/14	7	62.67	2	63.00	63.80	5	2,784	0.18%
2022/10/13	29	61.89	42	60.23	59.80	-13	2,724	-0.48%
2022/10/12	21	62.33	22	62.75	63.30	-1	2,674	-0.04%
2022/10/11	1	63.40	6	63.98	63.70	-5	2,671	-0.19%
2022/10/07	4	63.80	5	64.38	65.40	-1	2,647	-0.04%
2022/10/06	13	64.55	10	64.47	64.50	3	2,632	0.11%
2022/10/05	8	63.49	20	64.14	63.30	-12	2,561	-0.47%
2022/10/04	6	61.83	0	0.00	61.80	6	2,425	0.25%
2022/10/03	2	59.40	3	58.80	58.50	-1	2,422	-0.04%
2022/09/30	1	59.60	0	0.00	60.20	1	2,428	0.04%
2022/09/29	4	59.05	7	59.37	59.60	-3	2,420	-0.12%
2022/09/28	2	58.40	2	57.00	56.20	0	2,390	0.00%
2022/09/27	4	57.20	4	56.23	57.60	0	2,376	0.00%
2022/09/26	6	57.68	1	57.50	56.50	5	2,389	0.21%
2022/09/23	5	60.38	4	60.00	60.00	1	2,411	0.04%
2022/09/22	1.1	61.00	1	61.70	61.70	0.1	2,442	0.00%
2022/09/21	1	61.20	0	61.50	61.50	1	2,492	0.04%
2022/09/19	2	61.85	2	62.20	61.60	0	2,596	0.00%
2022/09/16	4	62.35	0	0.00	62.30	4	2,643	0.15%
2022/09/15	2	63.35	4	63.80	63.20	-2	2,642	-0.08%
2022/09/14	2	63.85	1	63.00	64.30	1	2,635	0.04%
2022/09/13	4	64.38	0	0.00	64.60	4	2,640	0.15%
2022/09/12	2	64.30	3	64.20	64.10	-1	2,644	-0.04%
2022/09/08	10	62.99	18	64.13	64.20	-8	2,648	-0.30%
2022/09/07	3	60.27	2	61.80	61.80	1	2,624	0.04%
2022/09/06	5	61.12	1	61.30	61.30	4	2,624	0.15%
2022/09/05	2	61.80	30	62.50	61.70	-28	2,630	-1.06%
2022/09/01	2	64.35	0	0.00	63.40	2	2,615	0.08%
2022/08/31	1	62.96	0	0.00	63.00	1	2,545	0.04%
2022/08/29	3	63.07	1	62.70	62.60	2	2,551	0.08%
2022/08/26	4	67.15	0	0.00	66.60	4	2,521	0.16%
2022/08/25	0	0.00	1	68.20	69.00	-1	2,506	-0.04%
2022/08/24	0	0.00	20	67.20	67.30	-20	2,589	-0.77%
2022/08/23	10	67.73	0	0.00	67.50	10	2,738	0.37%
2022/08/22	2	67.70	1	68.60	68.10	1	2,785	0.04%
2022/08/19	1	68.40	0	0.00	68.30	1	2,888	0.03%
2022/08/17	1	68.80	0	0.00	68.70	1	3,035	0.03%
2022/08/16	2	69.30	7	69.90	69.30	-5	3,029	-0.17%
2022/08/15	0	0.00	4	69.28	69.00	-4	3,033	-0.13%
2022/08/12	1	67.80	1	68.50	68.60	0	3,039	0.00%
2022/08/11	1	68.90	0	0.00	68.20	1	3,030	0.03%
2022/08/10	10	69.00	1	68.30	68.10	9	2,982	0.30%
2022/08/08	1	66.20	1	66.90	66.90	0	2,944	0.00%
2022/08/05	1	67.00	0	0.00	66.80	1	2,946	0.03%
2022/08/04	4	65.53	2	66.20	66.00	2	2,946	0.07%
2022/08/03	1	66.70	0	0.00	67.50	1	2,905	0.03%
2022/08/02	1	66.40	15	66.57	67.10	-14	2,879	-0.49%
2022/08/01	0	0.00	10	69.30	69.40	-10	2,827	-0.35%
2022/07/29	5	69.60	0	0.00	70.30	5	2,802	0.18%
2022/07/27	10	71.04	7.1	69.94	71.50	2.9	2,773	0.11%
2022/07/26	6	70.82	21	69.47	69.90	-15	2,721	-0.55%
2022/07/25	24	70.72	22	70.34	71.10	2	2,612	0.08%
2022/07/22	26	68.93	7	68.77	68.90	19	2,404	0.79%
2022/07/20	24	67.37	6	67.35	67.20	18	2,274	0.79%
2022/07/19	16	67.44	1	67.60	68.00	15	2,266	0.66%
2022/07/18	10	67.74	1	68.20	67.30	9	2,283	0.39%
2022/07/15	3	67.00	0	0.00	66.70	3	2,409	0.12%
2022/07/14	3	66.33	0	0.00	66.70	3	2,564	0.12%
2022/07/11	5	64.50	10	64.45	64.40	-5	2,492	-0.20%
2022/07/08	0	62.90	2	62.90	62.70	-2	2,457	-0.08%
2022/07/06	1	60.80	1	59.20	59.00	0	2,411	0.00%
2022/07/05	2	60.40	1	59.70	60.30	1	2,410	0.04%
2022/07/04	2	58.70	0	0.00	58.70	2	2,403	0.08%
2022/07/01	0	0.00	37	63.84	59.90	-37	2,382	-1.55%
2022/06/30	6	65.88	3	65.30	64.90	3	2,337	0.13%
2022/06/29	3	66.23	3	67.90	67.90	0	2,294	0.00%
2022/06/28	0	0.00	4	67.13	67.30	-4	2,241	-0.18%
2022/06/27	0	0.00	6	66.62	66.80	-6	2,210	-0.27%
2022/06/24	4	65.18	18	65.33	65.50	-14	2,147	-0.65%
2022/06/23	1	61.80	0	0.00	62.30	1	2,099	0.05%
2022/06/22	2	62.10	0	0.00	61.50	2	2,091	0.10%
2022/06/20	6	62.27	5	62.60	60.70	1	2,084	0.05%
2022/06/17	2	64.05	0	0.00	63.90	2	2,061	0.10%
2022/06/16	1	64.50	2	66.35	64.30	-1	2,047	-0.05%
2022/06/14	2	65.80	1	65.40	66.30	1	2,017	0.05%
2022/06/13	1	65.50	2	64.61	65.60	-1	1,995	-0.05%
2022/06/10	2	66.70	3	66.30	66.70	-1	1,974	-0.05%
2022/06/09	4	66.20	4	66.38	66.40	0	1,944	0.00%
2022/06/08	6	66.43	1	66.00	65.60	5	1,922	0.26%
2022/06/07	0	0.00	2	65.75	66.10	-2	1,879	-0.11%
2022/06/06	5	65.32	5	65.50	65.50	0	1,869	0.00%
2022/06/02	3	66.70	4	65.88	66.10	-1	1,854	-0.05%
2022/06/01	10	66.93	0	0.00	66.00	10	1,832	0.55%
2022/05/31	58	66.46	26	67.05	67.00	32	1,741	1.84%
2022/05/30	4	64.35	2	63.90	64.80	2	1,587	0.13%
2022/05/27	9	65.04	9	64.36	64.40	0	1,533	0.00%
2022/05/26	2	63.45	1.2	63.85	62.90	0.8	1,410	0.06%
2022/05/25	1	62.00	0	0.00	62.20	1	1,310	0.08%
2022/05/23	4	61.05	4	60.70	60.70	0	1,249	0.00%
2022/05/20	1	61.10	8	60.60	60.40	-7	1,229	-0.57%
2022/05/12	2	58.00	0	0.00	57.10	2	1,177	0.17%
2022/05/09	0	0.00	2	58.00	58.00	-2	1,156	-0.17%
2022/05/05	6	61.25	5	61.38	60.80	1	1,137	0.09%
2022/05/04	13	61.56	1	61.80	61.50	12	1,119	1.07%
2022/05/03	0.1	58.00	0	0.00	58.10	0.1	1,073	0.01%
2022/04/29	0	0.00	13	58.30	58.10	-13	1,078	-1.20%
2022/04/28	0	0.00	1	57.90	57.10	-1	1,079	-0.09%
2022/04/27	3	57.60	0	0.00	57.40	3	1,074	0.28%
2022/04/26	0	0.00	2	60.40	59.80	-2	1,056	-0.19%
2022/04/25	5	60.60	3	60.10	60.10	2	1,049	0.19%
2022/04/22	8	64.46	2	64.95	63.60	6	1,020	0.59%
2022/04/21	17	66.67	7.1	65.99	64.20	9.9	976	1.02%
2022/04/20	2	64.30	1.2	64.83	66.40	0.8	780	0.11%
2022/04/19	0	0.00	4	61.40	61.40	-4	619	-0.65%
2022/04/15	4	58.85	0	0.00	58.60	4	628	0.64%
2022/04/14	2	60.00	0	0.00	59.80	2	659	0.30%
2022/04/12	1	56.40	1	58.00	58.50	0	828	0.00%
2022/04/11	4	59.28	4	58.00	57.50	0	836	0.00%
2022/03/30	0	0.00	0	60.10	60.70	0	987	0.00%
2022/03/25	2	58.90	0	0.00	58.40	2	983	0.20%
2022/03/23	0	58.80	0	0.00	58.80	0	994	0.00%
2022/03/18	0	57.60	0	0.00	57.90	0	1,023	0.00%
2022/03/16	1	55.50	0	0.00	55.80	1	1,037	0.10%
2022/03/07	0	0.00	3	57.10	57.30	-3	1,174	-0.26%
2022/03/04	1	59.40	0	0.00	59.40	1	1,203	0.08%
2022/02/24	0	0.00	1.2	58.90	58.80	-1.2	1,379	-0.08%
2022/02/23	0	0.00	4	60.60	60.90	-4	1,439	-0.28%
2022/02/21	0	62.10	0	0.00	62.10	0	1,817	0.00%
2022/02/17	0	0.00	0.1	62.90	62.30	-0.1	2,329	0.00%
2022/01/20	0	62.10	0	0.00	61.80	0	3,389	0.00%
2022/01/17	0.2	62.80	0	0.00	62.80	0.2	3,682	0.00%
2022/01/14	2	60.40	5	60.80	61.00	-3	3,712	-0.08%
2022/01/10	2	64.41	0	0.00	64.60	2	4,010	0.05%
2022/01/07	0	66.20	4	65.50	65.50	-4	4,232	-0.09%
2022/01/06	3	67.50	0	0.00	67.10	3	4,277	0.07%
2022/01/05	3	68.57	2.2	68.96	68.50	0.8	4,366	0.02%
2022/01/04	0	0.00	1	66.90	66.80	-1	4,389	-0.02%
2021/12/30	0	0.00	1	66.60	66.70	-1	4,745	-0.02%
2021/12/28	0	0.00	1	67.60	67.50	-1	5,002	-0.02%
2021/12/27	3	68.37	3	68.53	68.40	0	5,071	0.00%
2021/12/24	11	67.04	12	67.30	68.20	-1	5,251	-0.02%
2021/12/23	0	65.70	3	65.40	65.40	-3	5,201	-0.06%
2021/12/22	0	0.00	1	65.10	65.10	-1	5,221	-0.02%
2021/12/21	1	64.50	0	0.00	64.40	1	5,253	0.02%
2021/12/20	1	64.00	0	0.00	64.10	1	5,401	0.02%
2021/12/17	6	64.68	7	63.71	63.90	-1	5,465	-0.02%
2021/12/16	5	65.58	4	65.25	65.00	1	5,455	0.02%
2021/12/15	0	65.50	1	64.90	65.10	-1	5,470	-0.02%
2021/12/14	6	65.62	6	65.07	65.10	0	5,514	0.00%
2021/12/13	6	66.52	15	66.56	66.60	-9	5,739	-0.16%
2021/12/10	1	66.60	2	67.15	66.80	-1	5,878	-0.02%
2021/12/09	3	67.73	3	66.90	66.80	0	5,875	0.00%
2021/12/08	4	67.93	2	67.90	67.80	2	5,855	0.03%
2021/12/07	2	68.20	0	0.00	67.90	2	5,843	0.03%
2021/12/06	4	67.88	5	68.14	68.40	-1	5,833	-0.02%
2021/12/03	2	68.00	0	0.00	68.00	2	5,828	0.03%
2021/12/02	6	68.32	7	67.70	67.60	-1	5,826	-0.02%
2021/12/01	6	68.00	3	69.07	69.10	3	5,784	0.05%
2021/11/30	2	68.37	3	69.23	68.70	-1	5,768	-0.02%
2021/11/29	2	67.36	1	67.67	67.70	1	5,741	0.02%
2021/11/26	4	68.27	5.1	67.48	67.20	-1	5,718	-0.02%
2021/11/25	4.1	69.62	1	68.90	69.00	3.1	5,688	0.05%
2021/11/24	5	68.80	5	69.40	70.40	0	5,667	0.00%
2021/11/23	8	69.68	5.1	68.90	68.80	3	5,650	0.05%
2021/11/22	7.5	71.85	4.2	70.86	70.80	3.4	5,624	0.06%
2021/11/19	5.6	72.49	9	72.12	71.70	-3.5	5,571	-0.06%
2021/11/18	18.1	73.75	225	74.93	73.50	-206.9	5,480	-3.77%	大賣/鉅額交易
2021/11/17	222.2	73.49	12	72.56	73.90	210.2	5,231	4.02%	大買/鉅額交易
2021/11/16	5	69.84	9	70.21	70.00	-4	4,911	-0.08%
2021/11/15	66	70.25	60	70.40	70.00	6	4,757	0.13%
2021/11/12	2	65.25	8	66.64	67.00	-6	4,439	-0.14%
2021/11/11	1	65.00	4	64.50	64.50	-3	4,398	-0.07%
2021/11/10	1	65.40	0	0.00	64.60	1	4,415	0.02%
2021/11/08	0	0.00	20	65.08	64.60	-20	4,389	-0.46%
2021/11/05	0	0.00	1	66.10	66.00	-1	4,390	-0.02%
2021/11/04	2	67.40	0	0.00	67.20	2	4,368	0.05%
2021/11/03	1	67.20	3	67.10	67.30	-2	4,372	-0.05%
2021/11/02	12	69.58	3	69.23	67.40	9	4,399	0.20%
2021/11/01	31	69.83	6	70.02	70.60	25	4,228	0.59%
2021/10/29	3	66.97	1	68.10	66.70	2	4,131	0.05%
2021/10/28	2	66.95	0	0.00	66.20	2	4,087	0.05%
2021/10/26	11	67.40	50	66.65	66.50	-39	4,041	-0.96%
2021/10/25	13	67.92	16.1	68.09	68.70	-3.1	3,966	-0.08%
2021/10/22	1	65.60	0	65.50	65.30	1	3,865	0.03%
2021/10/21	4	64.93	3	65.20	64.40	1	4,042	0.02%
2021/10/20	13	64.61	14	64.26	64.10	-1	4,361	-0.02%
2021/10/19	22	64.70	20	64.64	64.60	2	4,334	0.05%
2021/10/18	22.1	67.05	10	66.10	64.50	12.1	4,283	0.28%
2021/10/15	7	67.86	20	68.74	69.50	-13	4,124	-0.32%
2021/10/14	18	65.63	14.5	65.16	66.50	3.5	3,921	0.09%
2021/10/13	7	65.30	2	67.00	65.50	5	3,863	0.13%
2021/10/12	12	67.37	8	68.08	66.50	4	3,764	0.11%
2021/10/08	18	65.56	14	66.59	67.60	4	3,650	0.11%
2021/10/07	25	63.96	5	63.80	63.70	20	3,402	0.59%
2021/10/06	33	64.47	34	64.11	63.30	-1	3,462	-0.03%
2021/10/05	16	60.00	15	60.33	62.50	1	3,383	0.03%
2021/10/04	26	62.21	3	61.50	61.50	23	3,345	0.69%
2021/10/01	32	62.53	22	62.37	61.90	10	3,282	0.30%
2021/09/30	2	61.25	1	61.10	61.40	1	3,075	0.03%
2021/09/29	3	59.40	5	59.98	60.10	-2	3,090	-0.06%
2021/09/28	0	0.00	3	60.60	61.10	-3	3,168	-0.09%
2021/09/27	17.5	61.58	15	61.89	62.00	2.5	3,172	0.08%
2021/09/24	3	59.30	4	60.25	59.50	-1	3,086	-0.03%
2021/09/22	1	57.10	0	0.00	56.40	1	3,135	0.03%
2021/09/17	2	57.90	2	57.20	58.90	0	3,209	0.00%
2021/09/16	7	59.57	1.1	58.95	58.50	5.9	3,315	0.18%
2021/09/15	0	0.00	5	59.62	60.10	-5	3,365	-0.15%
2021/09/13	1	55.90	0	0.00	55.50	1	3,762	0.03%
2021/09/02	2	58.70	0	0.00	58.20	2	4,863	0.04%
2021/09/01	1	59.40	1	59.30	59.40	0	4,861	0.00%
2021/08/27	0	0.00	0	58.60	57.50	0	4,851	0.00%
2021/08/25	1	57.70	0	0.00	57.90	1	4,844	0.02%
2021/08/24	0	0.00	1	59.10	58.60	-1	4,874	-0.02%
2021/08/23	1	57.80	0	0.00	58.80	1	4,883	0.02%
2021/08/20	0	0.00	5	56.80	55.90	-5	4,892	-0.10%
2021/08/19	5	58.50	3	57.60	57.00	2	4,898	0.04%
2021/08/18	4	58.88	0	0.00	59.80	4	4,919	0.08%
2021/08/17	6	60.23	13	57.91	57.40	-7	4,972	-0.14%
2021/08/16	0	0.00	23	62.05	60.20	-23	4,981	-0.46%
2021/08/13	0	0.00	1	64.20	63.70	-1	4,978	-0.02%
2021/08/11	4	66.20	2	65.51	65.40	2	4,998	0.04%
2021/08/10	1	67.20	1	66.60	66.50	0	5,034	0.00%
2021/08/09	2	68.35	0	0.00	67.30	2	5,082	0.04%
2021/08/06	11.1	69.75	3	70.67	69.10	8.1	5,092	0.16%
2021/08/05	1	69.60	111.1	70.18	69.30	-110.1	5,084	-2.17%	大賣/鉅額交易
2021/08/04	116	70.53	2	70.05	69.50	114	5,132	2.22%	大買/鉅額交易
2021/08/03	1	67.50	0	0.00	67.10	1	5,099	0.02%
2021/08/02	0	0.00	10	66.95	67.20	-10	5,147	-0.19%
2021/07/30	1	66.70	1	67.40	66.50	0	5,233	0.00%
2021/07/28	3.1	67.65	1	65.30	66.50	2.1	5,294	0.04%
2021/07/27	58	71.02	48	70.98	69.40	10	5,300	0.19%
2021/07/26	6.1	72.07	18	72.39	73.70	-11.9	5,144	-0.23%
2021/07/23	0.1	67.00	0	0.00	67.00	0.1	4,812	0.00%
2021/07/21	0	0.00	3	64.70	64.80	-3	4,873	-0.06%
2021/07/20	0	0.00	0.2	67.20	66.10	-0.2	4,877	0.00%
2021/07/19	2	68.10	0	0.00	68.10	2	4,904	0.04%
2021/07/16	1	69.30	1	69.00	68.90	0	4,973	0.00%
2021/07/15	1	69.50	2	68.85	69.30	-1	4,995	-0.02%
2021/07/14	1	67.50	0	0.00	67.70	1	4,990	0.02%
2021/07/13	6	70.55	4	71.65	69.20	2	4,981	0.04%
2021/07/12	5	70.86	14	71.31	71.50	-9	4,888	-0.18%
2021/07/09	0	0.00	1	68.10	68.00	-1	4,792	-0.02%
2021/07/07	4	68.30	5	69.10	68.30	-1	4,908	-0.02%
2021/07/06	8	68.91	0	0.00	68.60	8	4,980	0.16%
2021/07/05	4.2	68.86	2.1	70.23	70.60	2.1	5,019	0.04%
2021/07/02	2	68.65	4	68.10	68.00	-2	5,006	-0.04%
2021/07/01	1	66.80	0	0.00	66.80	1	5,158	0.02%
2021/06/30	5	70.18	13	70.69	69.40	-8	5,188	-0.15%
2021/06/29	2	69.90	6	69.60	68.90	-4	5,249	-0.08%
2021/06/28	8.1	69.70	29	69.03	70.90	-20.9	5,369	-0.39%
2021/06/25	11	71.84	6	72.33	70.30	5	5,821	0.09%
2021/06/24	28	74.37	8	73.44	73.00	20	5,859	0.34%
2021/06/23	46	73.00	16	73.45	74.00	30	5,857	0.51%
2021/06/22	12	70.83	18	69.66	71.00	-6	6,075	-0.10%
2021/06/21	34	72.71	23	71.72	71.10	11	6,435	0.17%
2021/06/18	11	65.20	8	65.56	68.40	3	7,143	0.04%
2021/06/17	10	61.95	5	61.70	62.20	5	7,073	0.07%
2021/06/16	7	62.70	11	62.76	62.70	-4	7,087	-0.06%
2021/06/15	0	0.00	3	60.73	60.80	-3	7,296	-0.04%
2021/06/11	3	60.50	0	0.00	60.40	3	8,110	0.04%
2021/06/04	1	60.00	0	0.00	59.80	1	8,583	0.01%
2021/06/03	0	0.00	1	60.20	60.80	-1	8,839	-0.01%
2021/06/01	1	61.80	1	61.80	61.50	0	10,111	0.00%
2021/05/31	3	61.33	0	0.00	61.20	3	10,848	0.03%
2021/05/28	0	0.00	4	60.43	60.40	-4	10,980	-0.04%
2021/05/26	1	59.80	0	0.00	59.40	1	11,075	0.01%
2021/05/25	1	60.60	3	61.07	60.80	-2	11,353	-0.02%
2021/05/24	0	0.00	1	58.30	59.70	-1	11,403	-0.01%
2021/05/21	3	57.63	4	57.38	58.20	-1	11,482	-0.01%
2021/05/20	1	55.80	1	56.30	55.80	0	11,667	0.00%
2021/05/19	1	56.90	2	56.20	56.30	-1	11,792	-0.01%
2021/05/18	8	54.98	4	55.78	56.50	4	11,845	0.03%
2021/05/17	1	54.80	3	53.33	52.40	-2	11,907	-0.02%
2021/05/14	2	56.45	2	57.35	54.70	0	11,909	0.00%
2021/05/13	4	56.33	4	55.38	56.60	0	11,958	0.00%
2021/05/12	4	56.55	10	54.95	55.10	-6	12,073	-0.05%
2021/05/11	2	59.60	8	59.69	58.40	-6	12,131	-0.05%
2021/05/10	1	63.40	0	0.00	62.60	1	12,227	0.01%
2021/05/07	2	66.45	1	64.50	66.20	1	12,476	0.01%
2021/05/06	3	60.47	3	61.40	60.70	0	13,114	0.00%
2021/05/05	4	60.90	0	0.00	59.50	4	13,544	0.03%
2021/05/04	1	60.30	13	60.20	60.10	-12	13,604	-0.09%
2021/05/03	8	63.59	2	63.40	62.60	6	13,622	0.04%
2021/04/29	1	66.90	3	66.70	66.50	-2	13,715	-0.01%
2021/04/28	3	67.80	0.2	68.60	67.50	2.8	13,853	0.02%
2021/04/27	5	69.92	2	70.25	69.10	3	14,034	0.02%
2021/04/26	1	68.02	3	68.20	68.10	-2	14,185	-0.01%
2021/04/23	1	66.50	13	68.65	68.20	-12	14,329	-0.08%
2021/04/22	1	69.60	0	0.00	67.10	1	14,830	0.01%
2021/04/21	1	71.60	0	0.00	71.20	1	15,180	0.01%
2021/04/20	0	72.50	4	72.58	72.80	-4	15,347	-0.03%
2021/04/19	2	71.60	2	71.60	71.40	0	15,498	0.00%
2021/04/15	1	73.20	3	73.20	73.30	-2	16,003	-0.01%
2021/04/14	1	71.50	8	72.95	71.70	-7	16,283	-0.04%
2021/04/13	3	75.57	21	74.26	73.10	-18	16,680	-0.11%
2021/04/12	5	75.82	24	75.78	75.00	-19	17,372	-0.11%
2021/04/09	5	75.52	0.4	77.20	75.70	4.6	17,830	0.03%
2021/04/08	10	77.71	7	78.09	77.00	3	18,292	0.02%
2021/04/07	8	77.93	15	78.43	77.50	-7	18,380	-0.04%
2021/04/06	4.1	76.45	9	76.74	76.40	-4.9	18,463	-0.03%
2021/04/01	26.1	77.32	23	76.77	76.30	3.1	18,834	0.02%
2021/03/31	32.1	77.69	11	78.31	77.00	21.1	19,262	0.11%
2021/03/30	108	81.58	91	80.96	79.50	17	19,557	0.09%	大買/
2021/03/29	36	77.52	20	77.67	78.30	16	19,587	0.08%
2021/03/26	10	77.46	6	77.58	76.50	4	19,490	0.02%
2021/03/25	38	79.12	41	78.24	78.00	-3	19,251	-0.02%
2021/03/24	39	77.94	24	77.73	77.00	15	18,734	0.08%
2021/03/23	313	80.60	333.3	76.79	78.00	-20.3	18,165	-0.11%	大買/大賣/
2021/03/22	17	72.69	35	72.60	74.00	-18	16,948	-0.11%
2021/03/19	9.1	70.77	2	71.05	70.70	7.1	16,741	0.04%
2021/03/18	31	72.10	28	71.46	71.30	3	16,655	0.02%
2021/03/17	53	71.85	87	72.94	71.10	-34	16,366	-0.21%
2021/03/16	8.1	68.40	16	68.71	67.90	-7.9	15,590	-0.05%
2021/03/15	19	66.98	9	67.22	68.00	10	15,543	0.06%
2021/03/12	5.2	67.94	17	68.08	67.70	-11.8	15,497	-0.08%
2021/03/11	8	67.41	3	67.30	67.50	5	15,453	0.03%
2021/03/10	12	67.53	13	67.68	66.10	-1	15,405	-0.01%
2021/03/09	35	68.72	40	68.60	67.30	-5	15,345	-0.03%
2021/03/08	60	72.20	45	72.04	70.20	15	15,146	0.10%
2021/03/05	63	69.09	43	69.38	70.70	20	14,411	0.14%
2021/03/04	70.2	69.45	118	69.86	68.00	-47.8	13,956	-0.34%	大賣/
2021/03/03	26	66.76	41.1	65.74	67.50	-15.1	13,225	-0.11%
2021/03/02	8.1	66.26	8	64.64	63.10	0.1	13,138	0.00%
2021/02/26	5	66.48	11	66.02	65.60	-6	13,169	-0.05%
2021/02/25	71	69.19	26	69.58	67.10	45	13,171	0.34%
2021/02/24	19	67.82	18	67.37	66.00	1	12,911	0.01%
2021/02/23	10	66.48	9	67.89	67.10	1	12,854	0.01%
2021/02/22	26	67.17	18	67.65	67.50	8	12,801	0.06%
2021/02/19	14	66.11	18	65.20	66.20	-4	12,652	-0.03%
2021/02/18	12	63.30	11	63.20	63.90	1	12,594	0.01%
2021/02/17	6	61.50	2	62.10	63.10	4	12,630	0.03%
2021/02/05	16	63.35	0	0.00	62.90	16	12,609	0.13%
2021/02/04	0	0.00	1	63.60	63.50	-1	12,598	-0.01%
2021/02/03	10	64.20	16	64.26	64.20	-6	12,648	-0.05%
2021/02/02	8	65.79	4	65.53	65.40	4	12,485	0.03%
2021/02/01	11	63.02	12	62.88	61.90	-1	12,328	-0.01%
2021/01/29	35	65.78	42.3	66.07	63.90	-7.3	12,183	-0.06%
2021/01/28	47.3	69.67	44	69.93	68.50	3.3	11,869	0.03%
2021/01/27	22	68.68	24	68.69	70.10	-2	11,135	-0.02%
2021/01/26	0	0.00	8	64.11	63.80	-8	10,650	-0.08%
2021/01/25	7	64.83	3	64.30	64.40	4	10,538	0.04%
2021/01/22	13	65.42	13	65.92	66.60	0	10,441	0.00%
2021/01/21	2	64.55	3	63.50	64.60	-1	10,297	-0.01%
2021/01/20	23	68.41	22	65.52	65.20	1	10,127	0.01%
2021/01/19	9	69.46	12	69.66	67.70	-3	9,915	-0.03%
2021/01/18	2	66.95	3	67.10	67.60	-1	9,698	-0.01%
2021/01/15	123	70.51	65.7	69.10	68.10	57.3	9,516	0.60%	大買/
2021/01/14	63.2	70.31	62	68.05	71.60	1.2	8,951	0.01%
2021/01/13	38	65.78	31	66.01	65.10	7	8,516	0.08%
2021/01/12	14	68.21	13	67.68	67.00	1	8,306	0.01%
2021/01/11	60	70.35	52	70.62	70.80	8	8,128	0.10%
2021/01/08	52	70.56	67	70.87	67.50	-15	7,910	-0.19%
2021/01/07	135	71.18	134	70.54	70.00	1	7,645	0.01%	大買/大賣/
2021/01/06	60	70.99	74.1	70.33	69.60	-14.1	7,349	-0.19%
2021/01/05	73.5	73.55	128	72.42	69.60	-54.5	6,856	-0.79%	大賣/
2021/01/04	70	67.16	55	65.33	69.60	15	6,110	0.25%
2020/12/31	71	61.50	26	62.79	63.30	45	5,590	0.80%
2020/12/30	27	58.79	30	57.44	57.60	-3	5,045	-0.06%
2020/12/29	40	59.76	53.2	58.75	57.80	-13.2	4,865	-0.27%
2020/12/28	66	60.05	117	59.92	60.50	-51	4,583	-1.11%	大賣/
2020/12/25	142	57.01	97	56.89	59.00	45	4,113	1.09%	大買/
2020/12/24	58	54.30	40	55.17	54.00	18	3,553	0.51%
2020/12/23	38	50.76	20	49.37	51.30	18	3,077	0.58%
2020/12/22	27	47.44	26	49.25	49.25	1	2,499	0.04%
2020/12/21	2	44.70	5	43.36	44.80	-3	2,406	-0.12%
2020/12/18	3	43.72	0	0.00	43.35	3	2,356	0.13%
2020/12/17	6	43.97	7	44.45	44.50	-1	2,334	-0.04%
2020/12/16	3	43.30	0	0.00	43.70	3	2,316	0.13%
2020/12/15	2	42.88	30	42.98	42.50	-28	2,299	-1.22%
2020/12/14	37	44.46	0	0.00	44.40	37	2,299	1.61%
2020/12/10	0	0.00	5	44.00	43.85	-5	2,209	-0.23%
2020/12/09	3	45.00	0	0.00	44.85	3	2,166	0.14%
2020/12/08	8	44.91	7	45.01	44.50	1	2,126	0.05%
2020/12/07	0	0.00	9	44.67	45.40	-9	2,073	-0.43%
2020/12/03	1	43.60	0	0.00	43.55	1	1,962	0.05%
2020/12/02	5	43.39	0	0.00	43.70	5	1,941	0.26%
2020/12/01	3	42.10	2	42.83	43.15	1	1,899	0.05%
2020/11/30	3	41.90	0	0.00	41.50	3	1,846	0.16%
2020/11/27	7	41.87	30	41.80	41.85	-23	1,813	-1.27%
2020/11/25	31	40.95	0	0.00	40.95	31	1,697	1.83%
2020/11/24	0	0.00	1	40.30	40.30	-1	1,588	-0.06%
2020/11/23	2	39.88	0	0.00	39.80	2	1,510	0.13%
2020/11/20	0	0.00	1	40.10	40.45	-1	1,457	-0.07%
2020/11/19	0	0.00	3	39.55	39.40	-3	1,387	-0.22%
2020/11/18	3	39.70	1	39.55	39.15	2	1,325	0.15%
2020/11/17	2	38.28	1	39.25	38.75	1	1,254	0.08%
2020/11/16	2	37.65	1	39.00	38.85	1	1,186	0.08%
2020/11/13	0	0.00	15	37.43	37.40	-15	1,077	-1.39%
2020/11/11	4	36.95	7	36.77	37.00	-3	917	-0.33%
2020/10/26	1	35.15	0	0.00	34.80	1	975	0.10%
2020/10/21	0	0.00	4	34.80	34.75	-4	1,012	-0.40%
2020/10/16	50	36.88	54	36.37	34.90	-4	1,070	-0.37%
2020/10/14	0	0.00	5	35.40	35.55	-5	997	-0.50%
2020/10/08	0	0.00	5	35.55	35.50	-5	952	-0.53%
2020/09/24	3	34.05	0	0.00	33.75	3	1,173	0.26%
2020/09/18	0	0.00	16	35.91	35.75	-16	1,209	-1.32%
2020/09/17	3	35.58	0	0.00	35.75	3	1,194	0.25%
2020/09/03	0	0.00	1	35.10	35.60	-1	1,071	-0.09%
2020/08/26	3	33.35	0	0.00	33.30	3	1,169	0.26%
2020/08/19	1	34.05	0	0.00	34.15	1	1,186	0.08%
2020/08/18	1	34.55	0	0.00	34.45	1	1,184	0.08%
2020/08/13	7	34.97	2	34.85	34.95	5	1,196	0.42%
2020/08/11	2	34.80	0	0.00	35.00	2	1,190	0.17%
2020/08/05	95	35.50	97	35.42	35.65	-2	1,206	-0.17%
2020/08/03	3	33.55	0	0.00	33.20	3	1,197	0.25%
2020/07/31	0	0.00	1	33.60	33.90	-1	1,191	-0.08%
2020/07/30	1	36.25	0	0.00	36.00	1	1,176	0.08%
2020/07/28	2	34.50	0	0.00	34.70	2	1,139	0.18%
2020/07/24	5	36.00	0	0.00	36.05	5	1,130	0.44%
2020/07/23	5	36.35	0	0.00	36.25	5	1,110	0.45%
2020/07/22	16	36.71	0	0.00	36.70	16	1,101	1.45%
2020/07/17	0	0.00	2	34.80	34.50	-2	1,027	-0.19%
2020/07/15	2	34.50	1	35.25	34.50	1	1,028	0.10%
2020/07/14	0	0.00	2	35.03	34.80	-2	1,029	-0.19%
2020/07/10	1	35.50	20	35.55	35.00	-19	1,026	-1.85%
2020/07/09	0	0.00	2	36.20	36.55	-2	1,011	-0.20%
2020/07/08	10	36.85	0	0.00	37.05	10	973	1.03%
2020/07/06	10	34.02	1	34.10	33.90	9	805	1.12%
2020/07/02	4	34.39	3	34.00	34.10	1	805	0.12%
2020/06/24	0	0.00	3	32.70	32.65	-3	742	-0.40%
2020/06/22	1	32.65	0	0.00	32.70	1	751	0.13%
2020/06/08	1	33.20	0	0.00	32.85	1	821	0.12%
2020/06/04	17	34.31	12	33.93	33.90	5	805	0.62%
2020/06/03	0	0.00	2	32.55	33.15	-2	753	-0.27%
2020/06/01	0	0.00	1	31.30	31.60	-1	695	-0.14%
2020/05/28	1	31.00	1	31.70	31.10	0	684	0.00%
2020/05/27	0	0.00	1	31.70	31.70	-1	675	-0.15%
2020/05/26	0	0.00	1	31.25	30.95	-1	665	-0.15%
2020/05/22	2	30.90	0	0.00	30.55	2	655	0.31%
2020/05/15	2	30.55	0	0.00	30.40	2	630	0.32%
2020/05/13	0	0.00	3	30.95	30.90	-3	586	-0.51%
2020/05/12	1	32.20	1	31.15	31.35	0	581	0.00%
2020/05/11	0	0.00	1	30.90	31.65	-1	524	-0.19%
2020/04/30	0	0.00	2	29.80	29.85	-2	511	-0.39%
2020/04/29	0	0.00	1	29.40	29.45	-1	515	-0.19%
2020/04/28	2	29.08	0	0.00	29.15	2	514	0.39%
2020/04/21	1	27.70	0	0.00	27.30	1	620	0.16%
2020/04/20	2	28.85	0	0.00	28.85	2	624	0.32%
2020/04/08	0	0.00	1	27.60	27.90	-1	666	-0.15%
2020/04/07	1	26.80	2	27.50	27.50	-1	653	-0.15%
2020/04/01	1	26.10	0	0.00	26.00	1	650	0.15%
2020/03/31	1	26.00	0	0.00	26.00	1	650	0.15%
2020/03/25	2	25.80	0	0.00	25.85	2	657	0.30%
2020/03/16	1	26.20	0	0.00	26.10	1	723	0.14%
2020/03/13	0	0.00	100	26.20	27.20	-100	715	-13.97%
2020/03/10	0	0.00	2	30.20	31.10	-2	678	-0.29%
2020/03/04	0	0.00	1	33.00	33.15	-1	673	-0.15%
2020/03/02	1	32.70	0	0.00	32.80	1	678	0.15%
2020/02/19	1	34.95	1	34.75	34.75	0	697	0.00%
2020/02/17	0	0.00	1	34.15	33.95	-1	768	-0.13%
2020/02/12	0	0.00	1	34.55	34.60	-1	771	-0.13%
2020/02/07	1	33.65	0	0.00	33.60	1	779	0.13%
2020/02/06	0	0.00	1	34.45	34.25	-1	779	-0.13%
2020/02/05	1	33.20	0	0.00	33.20	1	772	0.13%
2020/02/03	0	0.00	14	32.63	32.35	-14	779	-1.80%
2020/01/31	0	0.00	6	34.52	34.40	-6	801	-0.75%
2020/01/30	1	34.90	2	34.20	34.20	-1	819	-0.12%
2020/01/20	2	38.05	0	0.00	37.90	2	804	0.25%
2020/01/17	10	38.15	7	37.82	38.00	3	794	0.38%
2020/01/16	0	0.00	9	37.10	37.05	-9	818	-1.10%
2020/01/15	10	37.40	0	0.00	37.00	10	839	1.19%
2020/01/13	0	0.00	1	36.90	36.85	-1	826	-0.12%
2020/01/10	0	0.00	3	36.20	36.30	-3	830	-0.36%
2020/01/09	0	0.00	3	36.60	36.55	-3	831	-0.36%
2020/01/08	0	0.00	1	35.75	35.60	-1	815	-0.12%
2020/01/07	1	36.25	0	0.00	36.10	1	820	0.12%
2020/01/06	2	36.50	0	0.00	36.30	2	820	0.24%
2020/01/03	2	36.68	0	0.00	36.70	2	827	0.24%
2019/12/30	0	0.00	2	37.10	37.15	-2	816	-0.24%
2019/12/25	0	0.00	5	37.05	37.00	-5	825	-0.61%
2019/12/23	2	36.88	0	0.00	36.65	2	846	0.24%
2019/12/18	1	38.20	2	37.55	37.80	-1	829	-0.12%
2019/12/17	2	36.83	1	37.10	37.15	1	779	0.13%
2019/12/16	0	0.00	3	36.48	36.30	-3	745	-0.40%
2019/12/13	1	35.70	2	35.55	35.40	-1	742	-0.13%
2019/12/06	3	35.42	0	0.00	35.40	3	786	0.38%
2019/12/05	0	0.00	2	35.65	35.75	-2	832	-0.24%
2019/12/02	1	35.75	2	35.45	35.55	-1	865	-0.12%
2019/11/29	1	36.10	0	0.00	36.05	1	868	0.12%
2019/11/27	0	0.00	2	36.65	36.25	-2	903	-0.22%
2019/11/26	1	36.20	0	0.00	36.20	1	936	0.11%
2019/11/20	2	36.38	0	0.00	36.20	2	1,128	0.18%
2019/11/19	1	36.90	0	0.00	36.65	1	1,244	0.08%
2019/11/18	2	37.58	0	0.00	37.20	2	1,288	0.16%
2019/11/15	3	38.40	2	38.25	38.10	1	1,300	0.08%
2019/11/12	1	35.95	0	0.00	36.25	1	1,349	0.07%
2019/11/11	1	35.60	0	0.00	35.25	1	1,384	0.07%
2019/11/01	0	0.00	1	37.90	38.00	-1	1,421	-0.07%
2019/10/30	2	38.90	0	0.00	38.40	2	1,423	0.14%
2019/10/28	2	38.25	0	0.00	38.25	2	1,390	0.14%
2019/10/24	1	38.40	1	38.65	38.85	0	1,380	0.00%
2019/10/18	0	0.00	1	36.50	36.40	-1	1,356	-0.07%
2019/10/15	0	0.00	11	35.65	35.65	-11	1,390	-0.79%
2019/10/14	0	0.00	1	36.60	36.50	-1	1,413	-0.07%
2019/10/09	7	36.99	0	0.00	36.35	7	1,422	0.49%
2019/10/02	4	39.49	0	0.00	39.20	4	1,408	0.28%
2019/09/27	2	40.08	8	40.58	39.75	-6	1,412	-0.42%
2019/09/25	2	41.10	0	0.00	41.40	2	1,387	0.14%
2019/09/23	0	0.00	5	40.97	40.90	-5	1,379	-0.36%
2019/09/20	2	41.10	3	41.07	41.15	-1	1,377	-0.07%
2019/09/18	0	0.00	11	40.29	40.30	-11	1,357	-0.81%
2019/09/17	0	0.00	6	40.63	40.30	-6	1,350	-0.44%
2019/09/16	0	0.00	2	40.00	40.00	-2	1,343	-0.15%
2019/09/12	2	40.50	1	40.35	40.45	1	1,344	0.07%
2019/09/11	2	40.08	1	39.85	39.85	1	1,342	0.07%
2019/09/10	2	39.85	1	39.75	39.75	1	1,319	0.08%
2019/09/09	11	39.79	7	39.53	39.35	4	1,306	0.31%
2019/09/06	3	42.23	15	41.95	41.95	-12	1,259	-0.95%
2019/09/05	8	42.48	1	42.45	42.05	7	1,248	0.56%
2019/09/04	1	41.85	0	0.00	41.70	1	1,231	0.08%
2019/09/02	5	41.65	0	0.00	41.90	5	1,225	0.41%
2019/08/30	2	41.60	4	41.44	41.30	-2	1,203	-0.17%
2019/08/29	6	41.84	5	42.13	41.50	1	1,182	0.08%
2019/08/28	8	43.89	1	43.00	42.30	7	1,145	0.61%
2019/08/27	2	43.70	6	44.07	44.90	-4	1,083	-0.37%
2019/08/26	4	42.38	0	0.00	42.15	4	1,039	0.38%
2019/08/23	7	44.23	7.4	44.08	43.65	-0.4	1,010	-0.03%
2019/08/22	8	44.48	22	44.55	43.75	-14	953	-1.47%
2019/08/21	2	42.75	1	42.30	42.40	1	834	0.12%
2019/08/20	2	41.68	7	41.68	41.65	-5	782	-0.64%
2019/08/19	18	41.99	1	41.60	42.00	17	759	2.24%
2019/08/16	5.2	40.43	12	41.44	41.85	-6.9	702	-0.98%
2019/08/15	6	39.64	3	39.73	39.85	3	646	0.46%
2019/08/14	3	39.47	26	39.90	39.95	-23	629	-3.65%
2019/08/13	1	38.40	2	38.35	38.50	-1	591	-0.17%
2019/08/12	2	38.00	0	0.00	38.40	2	578	0.35%
2019/08/06	1	38.70	0	0.00	38.35	1	563	0.18%
2019/08/05	0	0.00	10	38.80	38.10	-10	554	-1.80%
2019/08/02	5	38.69	3	39.12	38.75	2	554	0.36%
2019/07/31	1	39.80	2	39.80	39.50	-1	552	-0.18%
2019/07/30	0	0.00	2	39.35	39.35	-2	544	-0.37%
2019/07/29	0	0.00	17	39.96	40.10	-17	542	-3.13%
2019/07/26	6	39.95	1	40.05	40.00	5	549	0.91%
2019/07/25	17	40.54	0	0.00	40.60	17	570	2.98%
2019/07/24	0.2	41.40	0	0.00	41.10	0.2	580	0.03%
2019/07/23	1	40.25	0	0.00	39.55	1	547	0.18%
2019/07/19	1	39.15	0	0.00	38.95	1	591	0.17%
2019/07/18	3	39.27	5	38.69	38.65	-2	590	-0.34%
2019/07/17	12	39.12	0	0.00	39.00	12	572	2.10%
2019/07/16	0.1	39.40	0	0.00	39.40	0.1	558	0.02%
2019/07/12	0.1	37.55	9	37.70	37.60	-8.9	538	-1.65%
2019/07/09	0	0.00	1	37.15	37.20	-1	655	-0.15%
2019/07/03	0	0.00	0.1	36.30	36.40	-0.1	664	-0.02%
2019/07/02	2	36.90	0	0.00	36.90	2	666	0.30%
2019/07/01	30.2	36.77	0	0.00	36.90	30.2	673	4.48%
2019/06/26	0	0.00	10	35.68	35.70	-10	740	-1.35%
2019/06/24	0	0.00	10	36.25	36.35	-10	746	-1.34%
2019/06/21	10	36.55	0	0.00	36.25	10	749	1.34%
2019/06/20	10	36.28	0	0.00	36.60	10	750	1.33%
2019/06/19	15	35.97	0	0.00	36.20	15	749	2.00%
2019/06/13	0	0.00	2	35.58	35.45	-2	807	-0.25%
2019/06/11	2	35.40	1	35.40	35.45	1	818	0.12%
2019/06/06	0	0.00	9	34.08	34.05	-9	802	-1.12%
2019/06/05	0	0.00	15	34.32	34.20	-15	804	-1.86%
2019/06/03	1	34.20	5	34.50	34.65	-4	807	-0.50%
2019/05/31	0	0.00	20	34.48	34.40	-20	810	-2.47%
2019/05/30	1	34.10	0	0.00	34.35	1	808	0.12%
2019/05/29	2	33.35	0	0.00	33.30	2	808	0.25%
2019/05/24	10	35.15	0	0.00	35.10	10	816	1.22%
2019/05/23	0	0.00	2	35.40	35.15	-2	829	-0.24%
2019/05/22	5	36.31	2	36.20	35.90	3	831	0.36%
2019/05/21	0	0.00	15	35.15	36.20	-15	835	-1.80%
2019/05/20	0	0.00	24	35.25	35.20	-24	834	-2.88%
2019/05/15	0	0.00	4	36.68	36.80	-4	852	-0.47%
2019/05/14	0	0.00	23	35.35	35.55	-23	846	-2.72%
2019/05/10	2	35.90	0	0.00	36.00	2	834	0.24%
2019/05/09	1	37.00	10	36.50	36.00	-9	825	-1.09%
2019/05/08	0	0.00	40	36.80	36.70	-40	814	-4.91%
2019/05/07	0	0.00	7	37.00	37.05	-7	808	-0.87%
2019/05/03	2	37.90	6	38.10	38.10	-4	792	-0.50%
2019/05/02	6	37.95	12	37.95	38.30	-6	774	-0.77%
2019/04/30	0	0.00	3	37.40	37.55	-3	740	-0.40%
2019/04/29	53	36.67	1	36.05	35.95	52	716	7.25%
2019/04/26	38	37.36	0	0.00	36.70	38	709	5.35%
2019/04/25	50	37.49	2	37.40	37.90	48	685	7.01%
2019/04/23	3	36.35	0	0.00	36.95	3	622	0.48%
2019/04/19	2	36.10	1	36.00	36.10	1	610	0.16%
2019/04/18	17	36.34	3	37.05	36.50	14	602	2.32%
2019/04/17	12	37.03	1	37.00	36.80	11	587	1.87%
2019/04/16	22	37.10	25	37.44	37.30	-3	563	-0.53%
2019/04/15	13	35.96	1	37.05	35.90	12	511	2.35%
2019/04/12	1	35.40	1	35.40	35.40	0	456	0.00%
2019/04/11	0	0.00	10	35.00	35.05	-10	447	-2.23%
2019/04/08	0	0.00	7	34.90	34.95	-7	422	-1.65%
2019/04/03	2	34.60	1	35.15	34.90	1	419	0.24%
2019/04/02	6	35.48	1	35.05	35.30	5	411	1.22%
2019/04/01	0.1	35.50	9	34.43	35.80	-8.9	363	-2.45%
2019/03/28	0	0.00	28	33.81	34.00	-28	345	-8.10%
2019/03/27	1	33.40	0	0.00	33.55	1	343	0.29%
2019/03/26	4.1	33.10	0	0.00	33.00	4.1	346	1.18%
2019/03/25	3	32.93	0	0.00	33.20	3	354	0.85%
2019/03/22	6	33.62	0	0.00	33.55	6	360	1.66%
2019/03/21	0.1	34.25	0	0.00	34.10	0.1	361	0.03%
2019/03/20	2	34.00	0	0.00	34.00	2	360	0.55%
2019/03/19	8	33.84	3	34.07	33.95	5	366	1.36%
2019/03/18	44	35.26	142	35.15	34.50	-98	361	-27.13%	大賣/
2019/03/15	100	34.42	2	32.50	34.50	98	320	30.63%
2019/03/14	2	31.85	0	0.00	31.80	2	311	0.64%
2019/03/13	1	31.70	0	0.00	31.85	1	322	0.31%
2019/03/12	1	31.85	0	0.00	31.85	1	332	0.30%
2019/03/08	2	31.65	0	0.00	31.75	2	377	0.53%
2019/03/07	2	31.95	0	0.00	31.95	2	382	0.52%
2019/03/06	1	32.55	0	0.00	32.70	1	386	0.26%
2019/03/04	0	0.00	2	32.30	32.25	-2	399	-0.50%
2019/02/25	3	32.67	0	0.00	32.90	3	410	0.73%
2019/02/22	1	32.35	0	0.00	32.35	1	403	0.25%
2019/02/14	1	31.30	1	31.35	31.35	0	438	0.00%
2019/01/24	5	29.40	0	0.00	29.35	5	651	0.77%
2019/01/18	5	29.40	0	0.00	29.60	5	703	0.71%
2019/01/14	1	29.50	5	29.50	29.25	-4	763	-0.52%
2019/01/11	9	29.80	0	0.00	29.75	9	765	1.18%
2019/01/10	20	29.94	0	0.00	29.90	20	771	2.59%
2019/01/09	15	30.00	0	0.00	30.00	15	782	1.92%
2019/01/07	20	30.23	0	0.00	30.10	20	788	2.54%
2019/01/04	15	30.05	0	0.00	30.00	15	799	1.88%
2018/12/27	0	0.00	5	30.65	30.80	-5	858	-0.58%
2018/12/26	33	30.50	3	30.55	30.30	30	865	3.47%
2018/12/25	8	30.50	0	0.00	30.35	8	868	0.92%
2018/12/24	1	30.70	0	0.00	30.95	1	887	0.11%
2018/12/20	0	0.00	21	30.81	30.65	-21	911	-2.30%
2018/12/19	1	31.00	0	0.00	30.95	1	921	0.11%
2018/12/18	3	31.12	0	0.00	31.30	3	920	0.33%
2018/12/14	3	30.50	0	0.00	30.80	3	913	0.33%
2018/12/13	5	30.55	0	0.00	30.80	5	914	0.55%
2018/12/12	2	30.55	0	0.00	30.70	2	920	0.22%
2018/12/10	5	29.78	0	0.00	30.10	5	913	0.55%
2018/12/07	3	30.57	0	0.00	30.70	3	911	0.33%
2018/12/06	0	0.00	9	29.95	30.65	-9	910	-0.99%
2018/12/05	0	0.00	20	30.60	31.10	-20	905	-2.21%
2018/12/04	0	0.00	10	31.65	31.45	-10	908	-1.10%
2018/12/03	0	0.00	18	31.29	31.00	-18	900	-2.00%
2018/11/30	2	30.20	0	0.00	30.20	2	876	0.23%
2018/11/29	1	30.45	9	30.43	30.15	-8	874	-0.92%
2018/11/28	7	30.11	0	0.00	30.40	7	869	0.80%
2018/11/27	1	29.90	0	0.00	29.95	1	860	0.12%
2018/11/23	1	29.20	0	0.00	29.20	1	859	0.12%
2018/11/20	1	30.25	0	0.00	29.95	1	846	0.12%
2018/11/12	80	29.80	80	29.70	29.50	0	822	0.00%
2018/11/06	4	29.05	2	29.60	29.05	2	710	0.28%
2018/11/05	2	29.48	1	29.65	29.30	1	702	0.14%
2018/10/31	0	0.00	1	27.50	27.70	-1	675	-0.15%
2018/10/30	11	27.03	11	26.92	26.95	0	677	0.00%
2018/10/26	0	0.00	2	27.70	27.95	-2	737	-0.27%
2018/10/25	3	27.83	1	27.85	27.55	2	738	0.27%
2018/10/23	0	0.00	5	27.40	27.25	-5	692	-0.72%
2018/10/19	2	26.95	0	0.00	27.45	2	705	0.28%
2018/10/18	2	27.85	0	0.00	27.80	2	705	0.28%
2018/10/15	1	27.50	0	0.00	27.80	1	708	0.14%
2018/10/11	1	28.00	12	28.91	27.00	-11	724	-1.52%
2018/10/09	6	30.25	0	0.00	29.95	6	725	0.83%
2018/10/08	22	30.04	0	0.00	30.00	22	813	2.71%
2018/10/05	4	30.34	0	0.00	30.00	4	842	0.47%
2018/10/04	1	30.60	0	0.00	30.75	1	826	0.12%
2018/10/01	1	30.60	0	0.00	31.30	1	809	0.12%
2018/09/28	2	30.63	0	0.00	30.60	2	809	0.25%
2018/09/27	0	0.00	1	31.25	31.25	-1	800	-0.12%
2018/09/25	2	30.68	0	0.00	30.95	2	805	0.25%
2018/09/21	2	30.63	0	0.00	30.70	2	819	0.24%
2018/09/20	1	30.60	0	0.00	30.70	1	851	0.12%
2018/09/18	1	30.60	0	0.00	30.40	1	880	0.11%
2018/09/17	1	30.80	0	0.00	30.95	1	890	0.11%
2018/09/14	3	31.38	0	0.00	31.30	3	928	0.32%
2018/09/11	0	0.00	3	30.58	30.80	-3	1,249	-0.24%
2018/09/10	0	0.00	5	32.00	30.65	-5	1,246	-0.40%
2018/09/03	0	0.00	1	32.85	32.85	-1	1,244	-0.08%
2018/08/27	0	0.00	1	33.05	33.00	-1	1,378	-0.07%
2018/08/24	0	0.00	3	34.30	34.30	-3	1,377	-0.22%
2018/08/23	0	0.00	1	34.70	34.55	-1	1,371	-0.07%
2018/08/21	0	0.00	5	33.90	34.80	-5	1,368	-0.37%
2018/08/17	0	0.00	1	34.80	34.70	-1	1,358	-0.07%
2018/08/16	8	34.75	11	34.92	34.70	-3	1,358	-0.22%
2018/08/15	4	34.80	2	34.75	34.70	2	1,356	0.15%
2018/08/14	0	0.00	1	34.85	34.90	-1	1,354	-0.07%
2018/08/13	1	35.35	2	35.50	35.45	-1	1,349	-0.07%
2018/08/10	0	0.00	1	36.90	36.70	-1	1,328	-0.08%
2018/08/03	1	37.70	0	0.00	37.50	1	1,298	0.08%
2018/08/01	0	0.00	1	37.30	37.40	-1	1,228	-0.08%
2018/07/26	10	36.67	0	0.00	36.20	10	1,211	0.83%
2018/07/23	0	0.00	2	35.83	35.40	-2	1,206	-0.17%
2018/07/19	1	36.90	2	36.90	36.80	-1	1,200	-0.08%
2018/07/18	6	37.32	1	37.20	37.05	5	1,208	0.41%
2018/07/17	11	37.61	0	0.00	37.50	11	1,191	0.92%
2018/07/16	18	37.86	3	38.17	37.65	15	1,166	1.29%
2018/07/13	0	0.00	1	35.90	36.80	-1	1,082	-0.09%
2018/07/04	1	35.55	0	0.00	34.95	1	1,054	0.09%
2018/06/29	1	36.00	1	35.35	35.40	0	1,025	0.00%
2018/06/26	2	35.75	0	0.00	35.50	2	976	0.20%
2018/06/22	1	37.45	7	37.43	37.50	-6	928	-0.65%
2018/06/21	5	36.59	0	0.00	37.30	5	778	0.64%
2018/06/19	0	0.00	35	34.88	34.65	-35	628	-5.57%
2018/06/13	1	35.15	10	35.25	35.20	-9	636	-1.41%
2018/06/08	0	0.00	11	36.08	35.80	-11	640	-1.72%
2018/06/07	1	36.85	52	36.69	36.50	-51	641	-7.95%
2018/06/06	0	0.00	2	35.40	35.40	-2	588	-0.34%
2018/06/04	0	0.00	5	34.35	36.25	-5	587	-0.85%
2018/05/16	2	33.28	1	33.30	33.25	1	932	0.11%
2018/05/14	9	33.87	0	0.00	33.95	9	996	0.90%
2018/05/10	3	33.00	0	0.00	33.00	3	1,009	0.30%
2018/05/09	0	0.00	1	32.75	33.00	-1	1,014	-0.10%
2018/05/08	1	32.85	0	0.00	32.90	1	1,025	0.10%
2018/05/04	3	31.85	0	0.00	31.80	3	1,043	0.29%
2018/05/03	1	32.15	0	0.00	32.20	1	1,046	0.10%
2018/04/30	3	32.88	0	0.00	32.40	3	1,059	0.28%
2018/04/26	0	0.00	1	31.90	31.60	-1	1,080	-0.09%
2018/04/24	3	32.53	0	0.00	32.50	3	1,088	0.28%
2018/04/20	20	34.00	0	0.00	34.00	20	1,085	1.84%
2018/04/18	10	34.54	0	0.00	34.30	10	1,086	0.92%
2018/04/17	12	35.35	2	35.60	35.10	10	1,070	0.93%
2018/04/13	2	36.55	0	0.00	36.65	2	1,102	0.18%
2018/04/12	5	36.44	0	0.00	36.45	5	1,142	0.44%
2018/04/11	4	36.58	0	0.00	36.60	4	1,155	0.35%
2018/04/10	5	36.70	0	0.00	36.55	5	1,172	0.43%
2018/04/09	0	0.00	2	37.25	37.35	-2	1,185	-0.17%
2018/04/03	2	36.83	0	0.00	36.90	2	1,199	0.17%
2018/04/02	0	0.00	2	37.35	37.35	-2	1,205	-0.17%
2018/03/31	1	37.20	5	37.30	37.30	-4	1,219	-0.33%
2018/03/30	2	37.23	0	0.00	37.20	2	1,229	0.16%
2018/03/29	5	37.19	0	0.00	37.10	5	1,243	0.40%
2018/03/28	2	37.10	0	0.00	37.05	2	1,232	0.16%
2018/03/27	2	37.50	0	0.00	37.40	2	1,234	0.16%
2018/03/26	9.1	36.57	0	0.00	36.45	9.1	1,237	0.74%
2018/03/23	7	36.54	0	0.00	36.95	7	1,241	0.56%
2018/03/22	1	39.05	0	0.00	38.05	1	1,244	0.08%
2018/03/20	6	38.43	1	38.25	38.20	5	1,297	0.39%
2018/03/16	1	38.70	0	0.00	38.80	1	1,411	0.07%
2018/03/15	5	39.90	0	0.00	39.70	5	1,409	0.35%
2018/03/09	1	40.00	0	0.00	39.90	1	1,457	0.07%
2018/03/08	0	0.00	5	39.90	39.80	-5	1,471	-0.34%
2018/03/06	1	40.30	0	0.00	40.25	1	1,493	0.07%
2018/03/05	0	0.00	2	39.50	39.80	-2	1,503	-0.13%
2018/03/02	2	38.70	0	0.00	38.95	2	1,507	0.13%
2018/03/01	0	0.00	30	39.65	40.05	-30	1,518	-1.98%
2018/02/27	1	40.15	0	0.00	40.10	1	1,535	0.07%
2018/02/26	0	0.00	20	39.52	39.45	-20	1,541	-1.30%
2018/02/23	12	38.94	11	39.05	39.00	1	1,548	0.06%
2018/02/22	16	38.14	11	39.21	38.90	5	1,566	0.32%
2018/02/21	41	36.30	0	0.00	37.40	41	1,602	2.56%
2018/02/12	0	0.00	5	34.50	34.50	-5	1,592	-0.31%
2018/02/09	6	34.19	4	33.90	34.10	2	1,584	0.13%
2018/02/07	6	39.06	0	0.00	38.30	6	1,651	0.36%
2018/02/01	5	43.35	0	0.00	43.20	5	1,952	0.26%
2018/01/26	0	0.00	1	44.80	44.75	-1	2,096	-0.05%
2018/01/23	0	0.00	6	45.90	44.90	-6	2,262	-0.27%
2018/01/22	6	45.43	0	0.00	45.40	6	2,386	0.25%
2018/01/15	0	0.00	2	45.40	45.10	-2	3,357	-0.06%
2018/01/11	1	44.70	0	0.00	44.60	1	3,766	0.03%
2018/01/10	4	44.85	0	0.00	44.65	4	3,844	0.10%
2018/01/09	0	0.00	1.4	46.64	46.00	-1.4	3,863	-0.04%
2018/01/02	0	0.00	4	45.20	45.20	-4	3,850	-0.10%