乙盛-KY (5243)-元大-高雄券商分點個股進出

台股 » 個股 » 乙盛-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

乙盛-KY

(5243)

可現股當沖

股價
74.0
漲跌
▲3.4
漲幅
+4.82%
成交量
14,760張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:14:30(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－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	14	74.39	50	74.74	74.00	-36	3,820	-0.94%
2024/11/21	4	70.42	3	70.57	70.60	1	3,582	0.03%
2024/11/20	5.2	71.02	4	71.63	70.70	1.2	3,507	0.03%
2024/11/19	5	72.84	156	70.68	73.20	-151	3,327	-4.54%	大賣/鉅額交易
2024/11/18	0	0.00	10	68.43	66.60	-10	3,119	-0.32%
2024/11/15	1	69.30	0	0.00	69.30	1	3,072	0.03%
2024/11/14	0	0.00	46	69.72	69.20	-46	2,995	-1.54%
2024/11/13	2	69.55	3	68.71	68.50	-1	2,917	-0.04%
2024/11/12	110	73.93	169	74.26	70.50	-59	2,797	-2.11%	大買/大賣/
2024/11/11	3	69.63	21	69.87	70.00	-18	2,330	-0.77%
2024/11/08	4	68.35	1	66.50	66.40	3	2,143	0.14%
2024/11/07	5	69.54	6	69.57	70.60	-1	1,995	-0.05%
2024/11/06	1	65.80	1	66.80	65.70	0	1,688	0.00%
2024/11/05	2	63.85	1	64.60	63.10	1	1,631	0.06%
2024/11/01	0	0.00	8	64.48	64.30	-8	1,682	-0.48%
2024/10/30	1	65.20	1	64.90	64.80	0	1,657	0.00%
2024/10/29	1	61.70	0	0.00	61.90	1	1,598	0.06%
2024/10/25	30	65.60	15	64.50	64.40	15	1,552	0.97%
2024/10/24	2	65.40	3	64.80	64.20	-1	1,469	-0.07%
2024/10/23	0	0.00	1	64.60	64.10	-1	1,418	-0.07%
2024/10/22	0	0.00	2	63.60	64.30	-2	1,403	-0.14%
2024/10/21	0	0.00	1	63.00	63.20	-1	1,404	-0.07%
2024/10/18	1	62.30	0	0.00	61.90	1	1,427	0.07%
2024/10/17	11	62.95	5	63.00	63.00	6	1,465	0.41%
2024/10/15	5	61.80	0	0.00	61.20	5	1,515	0.33%
2024/10/14	1	61.80	17	61.66	62.20	-16	1,529	-1.05%
2024/10/11	1	62.40	1	62.70	62.70	0	1,539	0.00%
2024/10/09	0	0.00	1	62.60	62.60	-1	1,565	-0.06%
2024/10/08	6	64.18	1	64.00	63.30	5	1,608	0.31%
2024/10/07	1	65.80	6	65.97	65.50	-5	1,652	-0.30%
2024/10/04	3	64.40	2	64.10	63.80	1	1,682	0.06%
2024/10/01	0	0.00	5	65.00	65.00	-5	1,731	-0.29%
2024/09/30	1	64.50	0	0.00	64.50	1	1,869	0.05%
2024/09/27	20	63.75	0	0.00	64.40	20	2,148	0.93%
2024/09/26	2.2	63.80	9	64.46	63.50	-6.8	2,247	-0.30%
2024/09/25	4	64.93	11	65.21	64.70	-7	2,426	-0.29%
2024/09/24	0	0.00	3	63.30	63.40	-3	2,751	-0.11%
2024/09/23	8	63.55	0	63.90	62.90	8	3,091	0.26%
2024/09/19	0	0.00	1	61.00	62.00	-1	3,045	-0.03%
2024/09/18	0	62.40	0	0.00	61.00	0	3,059	0.00%
2024/09/16	1	62.50	2	62.20	61.80	-1	3,050	-0.03%
2024/09/13	1	61.80	1	62.70	62.70	0	3,064	0.00%
2024/09/10	1	56.70	1	57.00	55.90	0	3,356	0.00%
2024/09/09	0	0.00	1	53.30	54.60	-1	3,609	-0.03%
2024/09/05	0	0.00	12	55.58	54.80	-12	3,709	-0.32%
2024/08/28	1	59.80	0	0.00	59.80	1	3,858	0.03%
2024/08/23	0	0.00	0.2	58.42	59.60	-0.2	3,885	0.00%
2024/08/21	0	0.00	1	59.30	59.30	-1	3,974	-0.03%
2024/08/15	2	55.70	10	55.78	55.80	-8	3,955	-0.20%
2024/08/08	0	0.00	0	53.80	53.40	0	3,904	0.00%
2024/08/05	0	55.40	0	0.00	54.70	0	3,850	0.00%
2024/08/02	2	61.80	0	0.00	60.70	2	3,826	0.05%
2024/07/30	0	0.00	5	60.70	61.50	-5	3,808	-0.13%
2024/07/29	1	61.20	0.9	60.31	59.60	0.1	3,801	0.00%
2024/07/22	0	0.00	1	62.90	63.10	-1	3,799	-0.03%
2024/07/19	0	0.00	20	64.95	64.60	-20	3,783	-0.53%
2024/07/17	0	68.50	0	0.00	68.50	0	3,732	0.00%
2024/07/16	5	66.60	0	0.00	67.50	5	3,695	0.14%
2024/07/10	2	69.20	1	69.30	67.80	1	3,668	0.03%
2024/07/08	12	66.73	0	0.00	67.40	12	3,618	0.33%
2024/07/05	33	69.43	0	0.00	69.50	33	3,635	0.91%
2024/07/04	40	71.21	18	69.98	69.50	22	3,565	0.62%
2024/07/03	21	70.95	9	71.73	71.50	12	3,422	0.35%
2024/07/02	11	68.35	7.9	67.70	67.00	3.1	3,130	0.10%
2024/07/01	4.3	67.57	9	68.17	68.70	-4.7	3,025	-0.16%
2024/06/28	18	67.53	19	68.10	65.90	-1	2,831	-0.04%
2024/06/27	11	65.12	0	0.00	64.90	11	2,438	0.45%
2024/06/24	1	61.80	0	0.00	60.80	1	2,389	0.04%
2024/06/20	36	62.85	1	63.70	63.70	35	2,355	1.49%
2024/06/19	1	63.00	1	63.20	61.90	0	2,328	0.00%
2024/06/18	4	66.35	1	64.70	65.00	3	2,231	0.13%
2024/06/17	3	64.57	21.3	64.93	66.20	-18.3	2,196	-0.83%
2024/06/14	5	67.76	102	68.19	67.30	-97	2,054	-4.72%	大賣/
2024/06/13	0	0.00	4	61.50	65.40	-4	1,807	-0.22%
2024/06/07	0	0.00	25	59.80	61.30	-25	2,002	-1.25%
2024/06/06	0	0.00	1	59.50	58.50	-1	2,051	-0.05%
2024/06/04	1	60.00	10	60.20	59.50	-9	2,051	-0.44%
2024/06/03	3	61.43	5	61.30	61.40	-2	2,042	-0.10%
2024/05/30	11	59.52	0	0.00	59.20	11	1,994	0.55%
2024/05/29	0	0.00	1	61.30	60.40	-1	1,988	-0.05%
2024/05/22	8	58.29	1	58.10	57.70	7	1,877	0.37%
2024/05/08	1	57.10	0	0.00	56.70	1	1,863	0.05%
2024/05/06	0	0.00	4	56.40	56.20	-4	1,851	-0.22%
2024/05/02	0	0.00	2	55.60	55.90	-2	1,845	-0.11%
2024/04/24	1	56.10	0	0.00	56.30	1	1,810	0.06%
2024/04/23	0	0.00	8	54.00	54.00	-8	1,799	-0.44%
2024/04/19	0	0.00	1	53.80	54.10	-1	1,783	-0.06%
2024/04/18	0	0.00	1	55.90	55.60	-1	1,757	-0.06%
2024/04/16	0	0.00	1	55.80	56.00	-1	1,742	-0.06%
2024/04/15	1	60.00	0	0.00	59.00	1	1,715	0.06%
2024/04/11	2	60.40	2	60.55	59.90	0	1,652	0.00%
2024/04/10	5	58.60	0	0.00	58.10	5	1,555	0.32%
2024/04/09	11	58.29	1	57.70	57.80	10	1,550	0.64%
2024/04/03	1	58.40	0	0.00	58.10	1	1,542	0.06%
2024/04/01	4	59.75	1	60.00	59.30	3	1,510	0.20%
2024/03/29	2	59.80	0	0.00	59.40	2	1,497	0.13%
2024/03/28	62	60.26	113	61.85	60.30	-51	1,447	-3.52%	大賣/
2024/03/27	2	59.90	0	0.00	59.60	2	1,256	0.16%
2024/03/26	2	57.05	0	0.00	55.90	2	1,146	0.17%
2024/03/22	14	58.15	1	58.00	58.20	13	1,123	1.16%
2024/03/21	0	0.00	2	57.00	57.40	-2	1,086	-0.18%
2024/03/20	1	57.20	17.4	57.54	56.90	-16.4	1,058	-1.55%
2024/03/19	5	57.98	2	57.70	57.70	3	1,005	0.30%
2024/03/18	2	58.10	2	58.10	58.40	0	986	0.00%
2024/03/15	5.1	59.12	9	59.49	58.80	-3.9	952	-0.41%
2024/03/14	5	58.60	3	57.60	57.20	2	826	0.24%
2024/03/13	9	62.08	12	60.62	60.50	-3	783	-0.38%
2024/03/12	4	59.35	1	59.50	60.00	3	591	0.51%
2024/03/11	8	53.10	0	0.00	54.60	8	492	1.62%
2024/03/08	0	0.00	3	52.80	53.00	-3	488	-0.61%
2024/02/29	38	54.82	0	0.00	55.00	38	477	7.96%
2024/02/27	10	55.00	2	54.90	55.00	8	479	1.67%
2024/02/23	3	56.53	0	0.00	55.50	3	484	0.62%
2024/02/22	0	0.00	1	55.50	55.80	-1	475	-0.21%
2024/02/20	0	0.00	2	55.10	55.30	-2	495	-0.40%
2024/02/19	5	55.70	0	0.00	55.80	5	493	1.01%
2024/02/16	5.1	54.60	0	0.00	55.30	5.1	491	1.03%
2024/02/15	0	0.00	1	53.20	53.60	-1	489	-0.20%
2024/02/02	8	54.70	0	0.00	54.60	8	471	1.70%
2024/02/01	6	55.40	0	0.00	55.20	6	465	1.29%
2024/01/31	21	55.67	1	55.70	56.00	20	463	4.32%
2024/01/30	6	56.20	2	55.70	56.30	4	462	0.87%
2024/01/26	1	56.10	1	56.00	56.30	0	459	0.00%
2024/01/24	1	57.20	0	0.00	56.90	1	454	0.22%
2024/01/23	10	57.30	0	0.00	57.30	10	467	2.14%
2024/01/22	0.5	57.30	0	0.00	57.10	0.5	466	0.11%
2024/01/17	1	56.80	0	0.00	56.50	1	472	0.21%
2024/01/15	11	58.10	0	0.00	58.20	11	468	2.35%
2024/01/12	8	57.70	0	0.00	57.70	8	476	1.68%
2024/01/10	2	56.90	0	0.00	57.10	2	489	0.41%
2024/01/09	6	58.00	0	0.00	58.10	6	488	1.23%
2024/01/08	25	59.38	1	59.00	58.70	24	490	4.89%
2024/01/04	30.1	60.13	0	0.00	59.80	30.1	491	6.12%
2024/01/03	35	60.35	0	0.00	60.30	35	528	6.62%
2023/12/29	5.1	61.31	0	0.00	61.20	5.1	527	0.97%
2023/12/28	5	60.50	0	0.00	60.60	5	517	0.97%
2023/12/27	0	0.00	1	60.60	60.70	-1	517	-0.19%
2023/12/21	5	59.80	0	0.00	59.80	5	533	0.94%
2023/12/20	1	59.80	0	0.00	60.20	1	535	0.19%
2023/12/19	0	0.00	1	59.40	59.40	-1	538	-0.19%
2023/12/13	0	0.00	1	59.30	59.60	-1	587	-0.17%
2023/12/11	20	60.50	0	0.00	60.50	20	608	3.28%
2023/12/08	15	61.06	1	60.40	61.30	14	615	2.28%
2023/12/07	1	60.10	3	60.47	60.10	-2	613	-0.33%
2023/12/06	1	60.60	4	60.35	60.40	-3	616	-0.49%
2023/12/04	1	61.60	0	0.00	61.80	1	632	0.16%
2023/11/30	0	0.00	1	60.60	60.70	-1	644	-0.16%
2023/11/27	0	0.00	1	60.30	59.50	-1	689	-0.15%
2023/11/17	0.2	60.40	0	0.00	60.50	0.2	761	0.03%
2023/11/16	3	59.40	0	0.00	59.50	3	778	0.39%
2023/11/15	5	59.20	0	0.00	59.20	5	791	0.63%
2023/11/14	33	58.96	0	0.00	59.10	33	801	4.12%
2023/11/13	0.1	58.00	0	0.00	58.20	0.1	803	0.01%
2023/11/07	29	58.57	0	0.00	58.20	29	841	3.45%
2023/11/06	13	58.24	0	0.00	58.70	13	872	1.49%
2023/10/25	1	58.80	0	0.00	59.00	1	1,025	0.10%
2023/10/24	0.2	58.15	0	0.00	58.40	0.2	1,040	0.02%
2023/10/20	0.2	58.40	0.1	58.20	58.60	0.1	1,134	0.01%
2023/10/12	0	0.00	1	61.30	61.30	-1	1,261	-0.08%
2023/10/11	3.1	59.68	0	0.00	59.70	3.1	1,275	0.24%
2023/10/06	0.2	64.00	0	0.00	63.60	0.2	1,269	0.02%
2023/10/04	14	63.40	0	0.00	63.50	14	1,354	1.03%
2023/10/03	31	64.18	0	0.00	64.20	31	1,462	2.12%
2023/09/28	40.6	63.37	0	0.00	63.70	40.6	1,607	2.53%
2023/09/27	10	63.30	0	0.00	63.10	10	1,788	0.56%
2023/09/26	10	64.75	0	0.00	64.10	10	1,920	0.52%
2023/09/20	0	0.00	3	66.60	66.30	-3	1,967	-0.15%
2023/09/19	0	0.00	13	67.48	66.80	-13	2,014	-0.65%
2023/09/15	0	67.80	0	0.00	67.00	0	2,036	0.00%
2023/09/07	1	68.70	0	0.00	67.30	1	2,302	0.04%
2023/09/06	1	67.80	1	67.70	67.70	0	2,354	0.00%
2023/09/05	1	67.00	0	0.00	67.50	1	2,417	0.04%
2023/09/04	0.1	67.10	0	0.00	66.30	0.1	2,485	0.00%
2023/09/01	3	66.00	0	0.00	65.60	3	2,544	0.12%
2023/08/31	13	65.43	0	0.00	65.50	13	2,592	0.50%
2023/08/30	2.4	64.50	0	0.00	64.60	2.4	2,679	0.09%
2023/08/29	0	0.00	12	62.75	63.20	-12	2,796	-0.43%
2023/08/22	0.1	64.90	0	0.00	64.50	0.1	3,776	0.00%
2023/08/21	1	66.60	0	0.00	65.90	1	4,083	0.02%
2023/08/17	0.1	67.00	1	65.90	67.20	-0.9	4,394	-0.02%
2023/08/10	1.1	66.52	0	0.00	66.00	1.1	5,791	0.02%
2023/08/08	0.1	69.30	0	0.00	68.50	0.1	5,748	0.00%
2023/08/04	1	70.80	0	0.00	70.80	1	5,706	0.02%
2023/08/02	0	0.00	1	70.10	70.50	-1	5,716	-0.02%
2023/08/01	1	71.40	1	71.70	72.00	0	5,696	0.00%
2023/07/28	0	0.00	2	71.90	71.90	-2	5,683	-0.04%
2023/07/25	2.2	73.45	1	73.90	73.30	1.2	5,664	0.02%
2023/07/24	0	0.00	2	70.95	72.80	-2	5,619	-0.04%
2023/07/19	0	0.00	11	73.11	71.90	-11	5,664	-0.19%
2023/07/18	2	74.50	1	74.00	73.20	1	5,800	0.02%
2023/07/17	1.5	75.53	0	0.00	75.30	1.5	6,004	0.02%
2023/07/14	3	74.83	0	0.00	74.70	3	6,185	0.05%
2023/07/13	1.4	75.43	1	75.60	74.50	0.4	6,208	0.01%
2023/07/12	3.1	74.50	3	74.10	74.60	0.1	6,193	0.00%
2023/07/11	1.1	75.08	3	74.73	74.50	-1.9	6,192	-0.03%
2023/07/10	4	76.85	3	75.70	75.00	1	6,172	0.02%
2023/07/07	5	80.44	2	79.80	79.90	3	6,082	0.05%
2023/07/06	4	83.15	3.3	84.13	82.00	0.7	6,093	0.01%
2023/07/05	7	85.17	2	84.40	84.40	5	6,027	0.08%
2023/07/03	2	81.05	0	0.00	80.60	2	5,771	0.03%
2023/06/28	0	0.00	2	79.30	79.00	-2	6,199	-0.03%
2023/06/27	0	0.00	6	80.17	79.00	-6	6,225	-0.10%
2023/06/26	0	0.00	1	82.40	81.60	-1	6,203	-0.02%
2023/06/21	5	83.60	1	83.80	83.10	4	6,219	0.06%
2023/06/20	1	81.00	1	81.50	81.90	0	6,199	0.00%
2023/06/19	0	0.00	3	82.53	82.70	-3	6,182	-0.05%
2023/06/16	1.1	82.26	1	82.20	82.50	0.1	6,149	0.00%
2023/06/15	4	82.30	2	82.45	83.00	2	6,121	0.03%
2023/06/14	1	84.80	1	83.00	82.30	0	6,077	0.00%
2023/06/13	13	85.13	1	86.30	84.40	12	5,998	0.20%
2023/06/12	0	0.00	1	85.00	84.60	-1	5,927	-0.02%
2023/06/09	1	85.20	1	85.50	85.50	0	5,863	0.00%
2023/06/08	0	0.00	4.2	85.23	84.10	-4.2	5,799	-0.07%
2023/06/07	12	87.95	3	87.67	86.70	9	5,738	0.16%
2023/06/06	0	0.00	3.1	87.93	87.90	-3.1	5,686	-0.05%
2023/06/05	9	90.20	9	89.48	88.70	0	5,666	0.00%
2023/06/02	11	88.56	12.2	89.03	89.60	-1.2	5,592	-0.02%
2023/06/01	10	88.94	9	89.07	89.30	1	5,486	0.02%
2023/05/31	18	89.21	17	89.98	88.90	1	5,347	0.02%
2023/05/30	13	85.75	13	85.48	83.70	0	4,920	0.00%
2023/05/29	1	84.40	4	84.08	83.70	-3	4,738	-0.06%
2023/05/26	32	84.76	36	83.18	82.60	-4	4,676	-0.08%
2023/05/25	24	86.63	24.1	86.34	86.80	-0.1	4,519	0.00%
2023/05/24	17	83.38	15	83.73	83.80	2	4,189	0.05%
2023/05/23	29	83.13	27	83.07	83.00	2	4,085	0.05%
2023/05/22	45	79.51	77	82.23	82.50	-32	3,887	-0.82%
2023/05/19	6	74.15	32.2	76.54	77.80	-26.2	3,202	-0.82%
2023/05/18	0	0.00	13	69.90	70.80	-13	2,713	-0.48%
2023/05/16	0	0.00	0.1	67.40	67.50	-0.1	2,507	0.00%
2023/05/10	1.1	65.96	0	0.00	65.90	1.1	2,463	0.04%
2023/05/08	2	66.40	0	0.00	66.50	2	2,483	0.08%
2023/05/04	2.2	65.62	0	0.00	65.90	2.2	2,489	0.09%
2023/05/03	0	0.00	2	66.15	65.50	-2	2,502	-0.08%
2023/04/28	0	0.00	0.1	65.50	65.40	-0.1	2,541	0.00%
2023/04/27	1.1	64.64	5	64.90	64.40	-3.9	2,531	-0.15%
2023/04/26	6	64.60	10	64.15	65.20	-4	2,512	-0.16%
2023/04/25	2.1	63.91	1	65.70	63.80	1.1	2,500	0.05%
2023/04/24	5	66.62	1	66.30	65.90	4	2,452	0.16%
2023/04/21	11	70.08	14	68.86	67.00	-3	2,405	-0.12%
2023/04/20	4	71.75	23	72.75	71.40	-19	2,254	-0.84%
2023/04/19	11	71.77	11	71.62	69.80	0	2,016	0.00%
2023/04/18	1	67.30	1.5	67.39	68.20	-0.5	1,813	-0.03%
2023/04/17	2	67.25	1	67.30	67.10	1	1,770	0.06%
2023/04/13	1	66.60	2.2	66.92	66.60	-1.2	1,713	-0.07%
2023/04/12	30.1	66.87	0	0.00	66.70	30.1	1,685	1.79%
2023/04/11	13.3	66.84	0	0.00	66.70	13.3	1,672	0.80%
2023/04/10	1	66.30	0	0.00	66.00	1	1,625	0.06%
2023/04/07	2.1	65.16	0	0.00	65.10	2.1	1,595	0.13%
2023/03/31	1.1	65.73	0.1	66.00	65.80	1	1,537	0.07%
2023/03/30	39.2	66.07	1.2	66.03	66.10	38	1,499	2.53%
2023/03/29	3.3	66.56	32.3	66.88	67.10	-29	1,398	-2.08%
2023/03/28	1	64.00	31	63.94	63.50	-30	1,103	-2.72%
2023/03/24	0.1	63.90	0	0.00	64.40	0.1	1,047	0.01%
2023/03/23	0	0.00	15	62.99	62.80	-15	1,009	-1.49%
2023/03/22	0	0.00	5	63.00	63.00	-5	1,007	-0.50%
2023/03/16	0	60.50	0	0.00	60.20	0	1,031	0.00%
2023/03/15	0.1	61.90	0	0.00	60.60	0.1	1,059	0.01%
2023/03/10	0	0.00	1	62.60	61.50	-1	1,472	-0.07%
2023/03/07	1	64.40	1	64.20	63.70	0	1,467	0.00%
2023/03/06	0	0.00	70	63.33	63.50	-70	1,445	-4.84%
2023/03/03	10	62.20	0	0.00	62.30	10	1,433	0.70%
2023/03/02	12	62.50	0	0.00	62.20	12	1,434	0.84%
2023/02/24	1	62.90	0	0.00	62.50	1	1,436	0.07%
2023/02/23	2	61.60	3	64.00	63.20	-1	1,471	-0.07%
2023/02/22	1	61.40	0	61.90	61.40	1	1,435	0.07%
2023/02/21	0	0.00	20	62.70	62.50	-20	1,448	-1.38%
2023/02/20	1	61.70	1	61.70	61.80	0	1,444	0.00%
2023/02/15	3	60.90	0	0.00	60.80	3	1,468	0.20%
2023/02/13	0.1	60.90	0	0.00	60.40	0.1	1,522	0.00%
2023/02/09	33	61.38	1	61.80	61.50	32	1,564	2.05%
2023/02/08	30	61.43	0	0.00	61.30	30	1,570	1.91%
2023/02/07	70	61.70	0	0.00	61.50	70	1,562	4.48%
2023/02/06	2	61.20	2	61.15	61.70	0	1,547	0.00%
2023/02/02	2	61.30	1	61.40	61.60	1	1,536	0.07%
2023/01/31	2	60.80	3	60.40	60.80	-1	1,556	-0.06%
2023/01/30	14	60.12	11	60.20	60.10	3	1,559	0.19%
2023/01/16	0	0.00	1	56.80	56.80	-1	1,587	-0.06%
2023/01/11	0	0.00	2	58.40	58.50	-2	1,739	-0.11%
2023/01/06	0.1	58.20	0	0.00	57.90	0.1	2,093	0.00%
2023/01/03	0.1	57.90	7	57.70	57.70	-6.9	2,310	-0.30%
2022/12/30	3	57.67	2	58.40	57.50	1	2,359	0.04%
2022/12/28	1	58.00	0	0.00	57.70	1	2,615	0.04%
2022/12/23	0	0.00	1.3	58.48	59.30	-1.3	2,686	-0.05%
2022/12/22	1	59.10	2	59.30	59.00	-1	2,724	-0.04%
2022/12/21	2	58.60	2	60.00	58.30	0	2,748	0.00%
2022/12/20	3	58.50	0	0.00	58.20	3	2,731	0.11%
2022/12/16	0	0.00	0.2	60.22	59.70	-0.2	2,750	-0.01%
2022/12/15	0	0.00	1	61.20	60.90	-1	2,747	-0.04%
2022/12/12	1.1	61.17	0	0.00	61.10	1.1	2,743	0.04%
2022/12/09	0	0.00	2	61.20	60.90	-2	2,751	-0.07%
2022/12/08	3.1	62.37	0	0.00	62.00	3.1	2,743	0.11%
2022/12/07	1	62.50	7	64.00	61.90	-6	2,730	-0.22%
2022/12/06	2	63.65	17	64.28	63.70	-15	2,716	-0.55%
2022/12/05	0	0.00	1	65.70	65.00	-1	2,693	-0.04%
2022/12/02	2.1	64.79	5	64.42	64.60	-2.9	2,615	-0.11%
2022/12/01	0	0.00	7	60.70	61.30	-7	2,369	-0.30%
2022/11/30	1	60.00	0	0.00	59.80	1	2,338	0.04%
2022/11/29	0	0.00	1	58.60	59.60	-1	2,363	-0.04%
2022/11/25	0.2	58.10	0	0.00	57.70	0.2	2,454	0.01%
2022/11/24	0	0.00	0.1	58.00	58.30	-0.1	2,486	0.00%
2022/11/22	1	57.60	0	0.00	57.60	1	2,541	0.04%
2022/11/21	3.3	57.95	12	57.83	57.80	-8.7	2,580	-0.34%
2022/11/18	2	61.10	0	0.00	60.20	2	2,545	0.08%
2022/11/17	8.1	61.40	0	0.00	61.40	8.1	2,534	0.32%
2022/11/16	0.3	60.97	0	0.00	60.40	0.3	2,519	0.01%
2022/11/15	0.2	61.00	3	61.40	61.20	-2.9	2,518	-0.11%
2022/11/11	1.1	60.60	0	0.00	60.20	1.1	2,513	0.04%
2022/11/10	6	60.80	2	60.75	60.60	4	2,497	0.16%
2022/11/09	19	61.25	3	61.80	60.70	16	2,498	0.64%
2022/11/08	4	60.68	3	61.40	60.60	1	2,481	0.04%
2022/11/04	3	59.40	1	60.30	60.30	2	2,498	0.08%
2022/11/02	11	59.77	0	0.00	60.00	11	2,527	0.44%
2022/10/28	0	0.00	1	59.80	58.80	-1	2,577	-0.04%
2022/10/27	1	60.50	1	58.80	60.40	0	2,593	0.00%
2022/10/26	1	57.60	0	0.00	57.80	1	2,621	0.04%
2022/10/24	15	61.53	1	61.70	60.40	14	2,673	0.52%
2022/10/20	0	0.00	1	59.90	59.50	-1	2,674	-0.04%
2022/10/19	1	63.30	2	62.20	61.00	-1	2,741	-0.04%
2022/10/18	3	64.93	11	64.96	63.00	-8	2,882	-0.28%
2022/10/17	4	64.40	2	64.50	65.50	2	2,872	0.07%
2022/10/14	5	62.16	5	63.54	63.80	0	2,784	0.00%
2022/10/13	0	60.70	0	0.00	59.80	0	2,724	0.00%
2022/10/12	0	0.00	10	63.13	63.30	-10	2,674	-0.37%
2022/10/07	10	64.30	11	65.09	65.40	-1	2,647	-0.04%
2022/10/06	14	64.01	4	64.60	64.50	10	2,632	0.38%
2022/10/05	14	63.39	10.1	64.45	63.30	4	2,561	0.15%
2022/10/04	0	0.00	2	61.90	61.80	-2	2,425	-0.08%
2022/10/03	6	58.60	0	0.00	58.50	6	2,422	0.25%
2022/09/30	2	59.85	0	0.00	60.20	2	2,428	0.08%
2022/09/29	0	59.20	0	0.00	59.60	0	2,420	0.00%
2022/09/28	2	57.65	1	57.60	56.20	1	2,390	0.04%
2022/09/22	1	61.60	0	0.00	61.70	1	2,442	0.04%
2022/09/16	1	62.50	0	0.00	62.30	1	2,643	0.04%
2022/09/15	1	64.30	1	63.30	63.20	0	2,642	0.00%
2022/09/13	0	0.00	1	64.30	64.60	-1	2,640	-0.04%
2022/09/12	1	64.20	1	64.10	64.10	0	2,644	0.00%
2022/09/08	1	63.40	0	0.00	64.20	1	2,648	0.04%
2022/09/05	1.1	63.79	0	0.00	61.70	1.1	2,630	0.04%
2022/09/02	1	63.50	0	0.00	63.50	1	2,610	0.04%
2022/08/25	0	0.00	2	68.50	69.00	-2	2,506	-0.08%
2022/08/24	1	68.00	0	0.00	67.30	1	2,589	0.04%
2022/08/22	2	68.70	0	0.00	68.10	2	2,785	0.07%
2022/08/19	1	69.50	0	0.00	68.30	1	2,888	0.03%
2022/08/15	0	0.00	1	69.10	69.00	-1	3,033	-0.03%
2022/08/12	0	0.00	7	68.80	68.60	-7	3,039	-0.23%
2022/08/11	8	69.28	2	69.35	68.20	6	3,030	0.20%
2022/08/09	1	68.10	0	0.00	68.30	1	2,966	0.03%
2022/08/05	0	0.00	1	67.00	66.80	-1	2,946	-0.03%
2022/08/04	2	66.05	1	66.00	66.00	1	2,946	0.03%
2022/08/03	0	0.00	1	66.70	67.50	-1	2,905	-0.03%
2022/08/02	1	66.50	2	67.00	67.10	-1	2,879	-0.03%
2022/08/01	1	70.00	2	69.40	69.40	-1	2,827	-0.04%
2022/07/29	2	69.70	17	69.54	70.30	-15	2,802	-0.54%
2022/07/28	2	70.90	6	70.82	71.00	-4	2,767	-0.14%
2022/07/27	0	0.00	11	70.18	71.50	-11	2,773	-0.40%
2022/07/26	6	69.97	2	71.45	69.90	4	2,721	0.15%
2022/07/25	7	70.34	10	71.22	71.10	-3	2,612	-0.11%
2022/07/22	4	68.88	4	68.88	68.90	0	2,404	0.00%
2022/07/21	1	66.90	0	0.00	67.30	1	2,284	0.04%
2022/07/19	0	0.00	1	68.10	68.00	-1	2,266	-0.04%
2022/07/18	6	67.22	0	0.00	67.30	6	2,283	0.26%
2022/07/14	1	66.70	2	66.45	66.70	-1	2,564	-0.04%
2022/07/13	1	65.60	0	65.10	65.40	1	2,550	0.04%
2022/07/12	20.5	63.73	0	0.00	63.60	20.5	2,518	0.81%
2022/07/06	0	60.80	0	0.00	59.00	0	2,411	0.00%
2022/07/04	0	0.00	1	60.00	58.70	-1	2,403	-0.04%
2022/07/01	1	64.50	0	0.00	59.90	1	2,382	0.04%
2022/06/30	0	0.00	1	66.10	64.90	-1	2,337	-0.04%
2022/06/29	5	67.42	3	66.00	67.90	2	2,294	0.09%
2022/06/28	0	0.00	1.1	66.73	67.30	-1.1	2,241	-0.05%
2022/06/27	1	66.50	2	66.85	66.80	-1	2,210	-0.05%
2022/06/24	2	64.85	0	0.00	65.50	2	2,147	0.09%
2022/06/23	0	0.00	1	62.30	62.30	-1	2,099	-0.05%
2022/06/22	1	63.10	1	61.60	61.50	0	2,091	0.00%
2022/06/14	0	0.00	2	65.65	66.30	-2	2,017	-0.10%
2022/06/10	1	66.80	0	0.00	66.70	1	1,974	0.05%
2022/06/09	0	0.00	5	66.60	66.40	-5	1,944	-0.26%
2022/06/08	1	67.70	1	66.20	65.60	0	1,922	0.00%
2022/06/06	3	64.90	6	65.00	65.50	-3	1,869	-0.16%
2022/06/02	1	66.10	4	66.35	66.10	-3	1,854	-0.16%
2022/06/01	3	66.27	10	66.50	66.00	-7	1,832	-0.38%
2022/05/31	3	66.50	3	65.00	67.00	0	1,741	0.00%
2022/05/30	4	64.18	1	64.00	64.80	3	1,587	0.19%
2022/05/27	15	65.57	5	64.60	64.40	10	1,533	0.65%
2022/05/26	2	62.55	3	62.80	62.90	-1	1,410	-0.07%
2022/05/25	2	61.70	2	62.50	62.20	0	1,310	0.00%
2022/05/24	0	0.00	1	60.70	59.70	-1	1,257	-0.08%
2022/05/23	1	61.60	6	60.98	60.70	-5	1,249	-0.40%
2022/05/16	0	0.00	1	58.00	57.30	-1	1,199	-0.08%
2022/05/13	1	58.50	0	0.00	58.40	1	1,189	0.08%
2022/05/12	1	57.50	0	0.00	57.10	1	1,177	0.08%
2022/05/10	0	0.00	2	58.00	58.40	-2	1,160	-0.17%
2022/05/06	0	0.00	1	59.60	61.10	-1	1,145	-0.09%
2022/05/05	2	61.10	1	62.40	60.80	1	1,137	0.09%
2022/05/04	3	61.40	3	61.47	61.50	0	1,119	0.00%
2022/04/28	0	0.00	1	57.60	57.10	-1	1,079	-0.09%
2022/04/27	0	0.00	25	56.76	57.40	-25	1,074	-2.33%
2022/04/26	0	0.00	3	60.33	59.80	-3	1,056	-0.28%
2022/04/25	0	0.00	5	60.10	60.10	-5	1,049	-0.48%
2022/04/22	0	0.00	11.1	65.46	63.60	-11.1	1,020	-1.08%
2022/04/21	47	66.39	26	66.02	64.20	21	976	2.15%
2022/04/20	32.2	63.77	5	66.32	66.40	27.2	780	3.48%
2022/04/19	0	61.10	0	0.00	61.40	0	619	0.00%
2022/03/30	0	0.00	2	60.20	60.70	-2	987	-0.20%
2022/03/25	1	59.00	0	0.00	58.40	1	983	0.10%
2022/03/18	0	0.00	6	57.18	57.90	-6	1,023	-0.59%
2022/03/15	0	0.00	5.1	56.02	55.60	-5.1	1,058	-0.48%
2022/03/11	0	0.00	2	56.85	56.80	-2	1,088	-0.19%
2022/03/09	0	0.00	0.1	55.90	56.00	-0.1	1,111	0.00%
2022/03/08	2	56.90	3.1	56.00	55.70	-1.1	1,160	-0.09%
2022/03/07	0.1	56.60	0	0.00	57.30	0.1	1,174	0.00%
2022/03/04	1	59.30	0	0.00	59.40	1	1,203	0.08%
2022/03/02	0	0.00	2	59.80	60.30	-2	1,270	-0.16%
2022/02/22	0	0.00	0.1	60.30	60.50	-0.1	1,553	0.00%
2022/02/18	0	0.00	1	62.00	62.20	-1	2,160	-0.05%
2022/02/17	0	0.00	0.1	62.77	62.30	-0.1	2,329	0.00%
2022/01/19	1	61.90	2	61.55	61.60	-1	3,415	-0.03%
2022/01/17	1	62.40	0	0.00	62.80	1	3,682	0.03%
2022/01/11	1	64.00	0	0.00	63.80	1	3,831	0.03%
2022/01/10	0	0.00	2	65.00	64.60	-2	4,010	-0.05%
2022/01/07	0	0.00	0.1	66.40	65.50	-0.1	4,232	0.00%
2022/01/06	0	0.00	3	67.93	67.10	-3	4,277	-0.07%
2022/01/05	7	69.13	1	69.10	68.50	6	4,366	0.14%
2021/12/30	0	0.00	2.1	66.81	66.70	-2.1	4,745	-0.04%
2021/12/29	1	67.00	2	67.10	67.20	-1	4,945	-0.02%
2021/12/28	0	0.00	1	67.40	67.50	-1	5,002	-0.02%
2021/12/27	3	68.50	0	0.00	68.40	3	5,071	0.06%
2021/12/24	12	67.98	1	67.10	68.20	11	5,251	0.21%
2021/12/23	1	65.80	1	65.60	65.40	0	5,201	0.00%
2021/12/22	1	65.30	1	65.20	65.10	0	5,221	0.00%
2021/12/21	1	64.30	3	64.30	64.40	-2	5,253	-0.04%
2021/12/20	0	0.00	2.1	63.81	64.10	-2.1	5,401	-0.04%
2021/12/17	1	64.00	1	64.70	63.90	0	5,465	0.00%
2021/12/15	1	65.00	1	65.20	65.10	0	5,470	0.00%
2021/12/14	0	0.00	1	65.20	65.10	-1	5,514	-0.02%
2021/12/07	1	68.30	0	0.00	67.90	1	5,843	0.02%
2021/11/30	0	0.00	0	69.40	68.70	0	5,768	0.00%
2021/11/26	2	68.15	1.3	68.65	67.20	0.7	5,718	0.01%
2021/11/24	6.3	68.73	3	69.73	70.40	3.3	5,667	0.06%
2021/11/23	3	70.00	14.1	69.19	68.80	-11.1	5,650	-0.20%
2021/11/19	11	72.56	39	72.73	71.70	-28	5,571	-0.50%
2021/11/18	15	74.91	26	73.87	73.50	-11	5,480	-0.20%
2021/11/17	8	72.41	15.1	72.16	73.90	-7.1	5,231	-0.13%
2021/11/16	0.1	71.00	23	71.43	70.00	-23	4,911	-0.47%
2021/11/15	15	70.29	185	69.06	70.00	-170	4,757	-3.57%	大賣/鉅額交易
2021/11/12	76	67.10	10	66.50	67.00	66	4,439	1.49%
2021/11/11	10	65.10	0	0.00	64.50	10	4,398	0.23%
2021/11/09	0	0.00	170	64.49	65.20	-170	4,405	-3.86%	大賣/鉅額交易
2021/11/05	0	0.00	2	65.90	66.00	-2	4,390	-0.05%
2021/11/03	52	67.61	3	67.37	67.30	49	4,372	1.12%
2021/11/02	8	68.69	5.1	69.05	67.40	3	4,399	0.07%
2021/11/01	136	69.64	9	68.08	70.60	127	4,228	3.00%	大買/鉅額交易
2021/10/29	11	67.32	6	66.97	66.70	5	4,131	0.12%
2021/10/27	2	66.25	4	66.38	66.50	-2	4,053	-0.05%
2021/10/26	52	67.35	2	67.00	66.50	50	4,041	1.24%
2021/10/25	4	68.43	35	67.79	68.70	-31	3,966	-0.78%
2021/10/22	0	0.00	1	64.70	65.30	-1	3,865	-0.03%
2021/10/21	0.2	65.56	5	64.70	64.40	-4.8	4,042	-0.12%
2021/10/20	7	64.86	2	64.20	64.10	5	4,361	0.12%
2021/10/19	34.2	64.64	3	64.60	64.60	31.2	4,334	0.72%
2021/10/18	3.1	66.79	5	65.92	64.50	-2	4,283	-0.05%
2021/10/15	3	68.37	3	68.53	69.50	0	4,124	0.00%
2021/10/14	3.1	65.44	6	65.67	66.50	-2.9	3,921	-0.07%
2021/10/13	7.1	66.66	3	65.67	65.50	4.1	3,863	0.11%
2021/10/12	55.1	66.91	45	66.56	66.50	10.1	3,764	0.27%
2021/10/08	3	65.77	15	66.19	67.60	-12	3,650	-0.33%
2021/10/07	53	64.15	32	64.33	63.70	21	3,402	0.62%
2021/10/06	69	64.07	39	64.64	63.30	30	3,462	0.87%
2021/10/05	10	59.89	10	60.77	62.50	0	3,383	0.00%
2021/10/04	14	62.29	16	62.72	61.50	-2	3,345	-0.06%
2021/10/01	14	62.76	16	63.08	61.90	-2	3,282	-0.06%
2021/09/30	6	60.10	6	60.90	61.40	0	3,075	0.00%
2021/09/29	3	60.20	4	60.10	60.10	-1	3,090	-0.03%
2021/09/28	14	60.84	10	61.32	61.10	4	3,168	0.13%
2021/09/27	12	61.57	96	61.39	62.00	-84	3,172	-2.65%
2021/09/24	88	59.66	10	60.14	59.50	78	3,086	2.53%
2021/09/23	1	56.60	1	56.70	57.00	0	3,085	0.00%
2021/09/22	2	57.05	4	57.15	56.40	-2	3,135	-0.06%
2021/09/17	9	58.57	0	0.00	58.90	9	3,209	0.28%
2021/09/16	62	60.28	1	59.20	58.50	61	3,315	1.84%
2021/09/15	1	59.10	1	59.40	60.10	0	3,365	0.00%
2021/09/14	1	55.00	0	0.00	54.70	1	3,532	0.03%
2021/09/07	1	57.10	0	0.00	56.30	1	4,844	0.02%
2021/09/03	1	58.70	1	58.30	58.60	0	4,859	0.00%
2021/09/02	0	0.00	2	59.30	58.20	-2	4,863	-0.04%
2021/09/01	0	0.00	1	59.50	59.40	-1	4,861	-0.02%
2021/08/31	2	58.60	0	0.00	58.20	2	4,848	0.04%
2021/08/27	0	0.00	1	57.80	57.50	-1	4,851	-0.02%
2021/08/26	7	59.20	1	58.70	58.90	6	4,845	0.12%
2021/08/25	2	57.95	1	57.70	57.90	1	4,844	0.02%
2021/08/23	1	57.20	1	58.70	58.80	0	4,883	0.00%
2021/08/20	1	56.00	3	56.63	55.90	-2	4,892	-0.04%
2021/08/19	3	58.20	1	58.70	57.00	2	4,898	0.04%
2021/08/18	0	0.00	3	56.97	59.80	-3	4,919	-0.06%
2021/08/17	8	58.91	2	59.30	57.40	6	4,972	0.12%
2021/08/16	3	61.93	1	61.00	60.20	2	4,981	0.04%
2021/08/12	1	65.90	2	65.90	65.90	-1	4,979	-0.02%
2021/08/11	2	65.90	0	0.00	65.40	2	4,998	0.04%
2021/08/10	2	67.40	2	66.90	66.50	0	5,034	0.00%
2021/08/09	1	68.60	1.1	67.39	67.30	-0.1	5,082	0.00%
2021/08/06	8	69.34	4	70.05	69.10	4	5,092	0.08%
2021/08/05	5	69.72	1	69.30	69.30	4	5,084	0.08%
2021/08/04	2	69.30	1	70.50	69.50	1	5,132	0.02%
2021/08/03	2	67.20	0	0.00	67.10	2	5,099	0.04%
2021/08/02	0	0.00	0	67.80	67.20	0	5,147	0.00%
2021/07/28	3	66.87	5	68.20	66.50	-2	5,294	-0.04%
2021/07/27	5.1	69.17	2	72.30	69.40	3.1	5,300	0.06%
2021/07/26	3	70.03	8.3	72.99	73.70	-5.3	5,144	-0.10%
2021/07/22	0	0.00	1	67.00	66.30	-1	4,830	-0.02%
2021/07/21	1.1	66.55	1	64.70	64.80	0.1	4,873	0.00%
2021/07/20	1.1	67.65	1	66.30	66.10	0.1	4,877	0.00%
2021/07/19	15.3	68.18	0	0.00	68.10	15.3	4,904	0.31%
2021/07/16	0.1	69.26	0	0.00	68.90	0.1	4,973	0.00%
2021/07/15	0.1	69.35	0	0.00	69.30	0.1	4,995	0.00%
2021/07/14	5.2	67.71	2.2	67.73	67.70	3	4,990	0.06%
2021/07/13	8.2	70.71	6	72.08	69.20	2.2	4,981	0.04%
2021/07/12	0	0.00	1.1	69.21	71.50	-1.1	4,888	-0.02%
2021/07/09	0.2	68.25	0	0.00	68.00	0.2	4,792	0.00%
2021/07/08	0.1	69.60	0	0.00	69.10	0.1	4,863	0.00%
2021/07/06	1	69.54	4	68.77	68.60	-3	4,980	-0.06%
2021/07/05	2	70.40	1	70.50	70.60	1	5,019	0.02%
2021/07/02	0	0.00	4	68.20	68.00	-4	5,006	-0.08%
2021/07/01	0	0.00	1	66.80	66.80	-1	5,158	-0.02%
2021/06/30	0	0.00	1	71.00	69.40	-1	5,188	-0.02%
2021/06/29	0	0.00	2	69.00	68.90	-2	5,249	-0.04%
2021/06/28	2.1	70.15	2.6	70.52	70.90	-0.6	5,369	-0.01%
2021/06/25	6	72.02	3.3	72.54	70.30	2.8	5,821	0.05%
2021/06/24	7	73.74	6.2	73.63	73.00	0.8	5,859	0.01%
2021/06/23	16.1	72.20	22	72.51	74.00	-6	5,857	-0.10%
2021/06/22	10	70.69	6	71.38	71.00	4	6,075	0.07%
2021/06/21	21.2	72.44	55.1	72.57	71.10	-33.9	6,435	-0.53%
2021/06/18	19	64.64	84	65.57	68.40	-65	7,143	-0.91%
2021/06/17	65	61.44	52	61.72	62.20	13	7,073	0.18%
2021/06/16	50	63.80	1	62.00	62.70	49	7,087	0.69%
2021/06/15	8	60.24	0	0.00	60.80	8	7,296	0.11%
2021/06/11	1	61.00	1	60.40	60.40	0	8,110	0.00%
2021/06/10	0	0.00	0.1	60.00	59.70	-0.1	8,179	0.00%
2021/06/09	0.1	60.29	33	60.40	59.40	-32.9	8,272	-0.40%
2021/06/07	1	59.00	2	59.40	59.00	-1	8,467	-0.01%
2021/06/04	0.1	60.00	0	0.00	59.80	0.1	8,583	0.00%
2021/06/03	0.1	60.20	2	60.40	60.80	-1.9	8,839	-0.02%
2021/06/02	1.1	61.42	0	0.00	59.90	1.1	9,644	0.01%
2021/06/01	1	61.50	0	0.00	61.50	1	10,111	0.01%
2021/05/31	10	61.80	0	0.00	61.20	10	10,848	0.09%
2021/05/28	1	60.10	1	60.60	60.40	0	10,980	0.00%
2021/05/27	0	0.00	1	59.00	59.00	-1	11,030	-0.01%
2021/05/26	0	0.00	1	60.70	59.40	-1	11,075	-0.01%
2021/05/25	2	61.10	1	61.00	60.80	1	11,353	0.01%
2021/05/24	32	58.23	0	0.00	59.70	32	11,403	0.28%
2021/05/20	3	56.30	2	56.35	55.80	1	11,667	0.01%
2021/05/19	0	0.00	4	56.50	56.30	-4	11,792	-0.03%
2021/05/18	4	54.40	3	55.00	56.50	1	11,845	0.01%
2021/05/17	0	0.00	1	51.50	52.40	-1	11,907	-0.01%
2021/05/14	2	55.70	0	0.00	54.70	2	11,909	0.02%
2021/05/13	4	52.90	1	53.50	56.60	3	11,958	0.03%
2021/05/12	0	0.00	2	54.00	55.10	-2	12,073	-0.02%
2021/05/11	3	59.47	4	60.60	58.40	-1	12,131	-0.01%
2021/05/10	3	63.47	20	63.27	62.60	-17	12,227	-0.14%
2021/05/07	6	63.25	3	65.27	66.20	3	12,476	0.02%
2021/05/06	1	60.50	0	0.00	60.70	1	13,114	0.01%
2021/05/05	6.1	61.22	1	60.60	59.50	5.1	13,544	0.04%
2021/05/04	3	60.50	4	60.68	60.10	-1	13,604	-0.01%
2021/05/03	5	64.14	3	63.87	62.60	2	13,622	0.01%
2021/04/28	0	0.00	3	67.67	67.50	-3	13,853	-0.02%
2021/04/27	20	69.42	2	70.20	69.10	18	14,034	0.13%
2021/04/23	4.1	68.39	0	0.00	68.20	4.1	14,329	0.03%
2021/04/22	3.2	69.53	41.1	69.44	67.10	-37.9	14,830	-0.26%
2021/04/21	6.1	71.61	3	72.20	71.20	3.1	15,180	0.02%
2021/04/20	4	72.25	0	0.00	72.80	4	15,347	0.03%
2021/04/16	1	73.80	4.1	73.51	72.60	-3.1	15,749	-0.02%
2021/04/15	0	0.00	3.2	73.22	73.30	-3.2	16,003	-0.02%
2021/04/14	6.3	72.43	7	69.63	71.70	-0.7	16,283	0.00%
2021/04/13	0.1	75.30	1	74.10	73.10	-0.9	16,680	-0.01%
2021/04/12	5	75.80	0	0.00	75.00	5	17,372	0.03%
2021/04/09	5	76.72	6.2	76.81	75.70	-1.2	17,830	-0.01%
2021/04/08	1	77.10	5	77.80	77.00	-4	18,292	-0.02%
2021/04/07	17.1	78.13	1	78.00	77.50	16.1	18,380	0.09%
2021/04/06	15	76.56	2	76.50	76.40	13	18,463	0.07%
2021/04/01	10	76.60	19.5	76.36	76.30	-9.5	18,834	-0.05%
2021/03/31	11	77.72	14	77.56	77.00	-3	19,262	-0.02%
2021/03/30	35	81.50	31.6	80.39	79.50	3.4	19,557	0.02%
2021/03/29	12.2	77.65	16.2	77.69	78.30	-4	19,587	-0.02%
2021/03/26	7.2	77.65	26.1	78.26	76.50	-18.9	19,490	-0.10%
2021/03/25	38.1	78.44	18.5	78.34	78.00	19.6	19,251	0.10%
2021/03/24	37	77.97	23.5	78.08	77.00	13.5	18,734	0.07%
2021/03/23	23	77.31	72	80.41	78.00	-49	18,165	-0.27%
2021/03/22	5	72.38	11.2	72.36	74.00	-6.2	16,948	-0.04%
2021/03/19	10	71.25	12	71.26	70.70	-2	16,741	-0.01%
2021/03/18	21	71.70	7	71.21	71.30	14	16,655	0.08%
2021/03/17	23	72.35	38	72.94	71.10	-15	16,366	-0.09%
2021/03/16	3	68.37	1	68.40	67.90	2	15,590	0.01%
2021/03/15	6	66.99	0	0.00	68.00	6	15,543	0.04%
2021/03/12	6	67.70	6	67.47	67.70	0	15,497	0.00%
2021/03/10	3	67.93	0	0.00	66.10	3	15,405	0.02%
2021/03/09	9	68.63	2	68.80	67.30	7	15,345	0.05%
2021/03/08	39	72.27	22.3	72.60	70.20	16.7	15,146	0.11%
2021/03/05	29	69.15	32	69.77	70.70	-3	14,411	-0.02%
2021/03/04	17.2	69.49	24	70.13	68.00	-6.8	13,956	-0.05%
2021/03/03	7	65.66	13	66.82	67.50	-6	13,225	-0.05%
2021/02/26	2.1	65.93	1	66.10	65.60	1.1	13,169	0.01%
2021/02/25	13	68.58	13	69.75	67.10	0	13,171	0.00%
2021/02/24	6.2	67.80	5	67.20	66.00	1.2	12,911	0.01%
2021/02/23	2	68.25	1	67.30	67.10	1	12,854	0.01%
2021/02/22	6	67.98	19	68.41	67.50	-13	12,801	-0.10%
2021/02/19	2	66.80	11	64.31	66.20	-9	12,652	-0.07%
2021/02/18	2	63.20	1	63.30	63.90	1	12,594	0.01%
2021/02/17	9	61.68	3	62.77	63.10	6	12,630	0.05%
2021/02/03	9	64.39	20	64.02	64.20	-11	12,648	-0.09%
2021/02/02	12	63.41	9	64.28	65.40	3	12,485	0.02%
2021/02/01	12	62.21	14	62.66	61.90	-2	12,328	-0.02%
2021/01/29	8	67.34	20	65.39	63.90	-12	12,183	-0.10%
2021/01/28	32	70.08	26	70.33	68.50	6	11,869	0.05%
2021/01/27	20	67.67	19	68.52	70.10	1	11,135	0.01%
2021/01/26	1	63.80	3	64.70	63.80	-2	10,650	-0.02%
2021/01/25	1	65.00	4	64.53	64.40	-3	10,538	-0.03%
2021/01/22	8	65.99	7.3	65.67	66.60	0.7	10,441	0.01%
2021/01/21	1	64.80	1	66.20	64.60	0	10,297	0.00%
2021/01/20	4	66.90	3	67.90	65.20	1	10,127	0.01%
2021/01/19	21	69.03	11	69.16	67.70	10	9,915	0.10%
2021/01/18	9	67.68	26	67.09	67.60	-17	9,698	-0.18%
2021/01/15	54	69.71	33	69.38	68.10	21	9,516	0.22%
2021/01/14	4	67.50	6	69.25	71.60	-2	8,951	-0.02%
2021/01/13	45	66.65	51	65.77	65.10	-6	8,516	-0.07%
2021/01/12	24	67.40	32	67.68	67.00	-8	8,306	-0.10%
2021/01/11	31	70.39	27.5	70.77	70.80	3.5	8,128	0.04%
2021/01/08	54.7	69.96	72.7	69.21	67.50	-18	7,910	-0.23%
2021/01/07	45	71.43	38.5	70.76	70.00	6.5	7,645	0.08%
2021/01/06	50	70.47	42	70.14	69.60	8	7,349	0.11%
2021/01/05	66	73.02	34	73.28	69.60	32	6,856	0.47%
2021/01/04	54	64.94	32	67.43	69.60	22	6,110	0.36%
2020/12/31	7	60.31	41	62.86	63.30	-34	5,590	-0.61%
2020/12/30	8	58.86	13	58.49	57.60	-5	5,045	-0.10%
2020/12/29	19	59.34	3	58.53	57.80	16	4,865	0.33%
2020/12/28	9	60.30	75	58.62	60.50	-66	4,583	-1.44%
2020/12/25	27	57.47	25	58.40	59.00	2	4,113	0.05%
2020/12/24	64	53.28	28	53.31	54.00	36	3,553	1.01%
2020/12/23	80	49.62	26	50.87	51.30	54	3,077	1.75%
2020/12/22	0	0.00	8.9	49.25	49.25	-8.9	2,499	-0.36%
2020/12/21	0	0.00	2	44.20	44.80	-2	2,406	-0.08%
2020/12/18	2	43.50	1	43.60	43.35	1	2,356	0.04%
2020/12/15	0	0.00	1	42.65	42.50	-1	2,299	-0.04%
2020/12/14	1	44.30	0	0.00	44.40	1	2,299	0.04%
2020/12/11	0	0.00	35	43.53	43.40	-35	2,262	-1.55%
2020/12/10	2	43.85	0.4	44.00	43.85	1.7	2,209	0.07%
2020/12/09	10	45.05	0	0.00	44.85	10	2,166	0.46%
2020/12/08	13	45.40	2	44.83	44.50	11	2,126	0.52%
2020/12/07	16	45.02	5	44.68	45.40	11	2,073	0.53%
2020/12/04	3	43.60	8	43.52	43.50	-5	1,993	-0.25%
2020/12/03	0	0.00	3	43.77	43.55	-3	1,962	-0.15%
2020/12/02	4	43.20	21	42.98	43.70	-17	1,941	-0.88%
2020/12/01	7	42.95	5	42.31	43.15	2	1,899	0.11%
2020/11/30	2	41.60	1	41.70	41.50	1	1,846	0.05%
2020/11/27	13	41.80	1	42.20	41.85	12	1,813	0.66%
2020/11/26	2	42.15	3	42.03	42.30	-1	1,766	-0.06%
2020/11/25	6	41.05	1	41.00	40.95	5	1,697	0.29%
2020/11/24	3	40.15	0	0.00	40.30	3	1,588	0.19%
2020/11/23	1	39.85	0	0.00	39.80	1	1,510	0.07%
2020/11/20	1	40.10	0	0.00	40.45	1	1,457	0.07%
2020/11/18	1	39.65	4	39.20	39.15	-3	1,325	-0.23%
2020/11/17	1	39.45	0	0.00	38.75	1	1,254	0.08%
2020/11/16	0	0.00	4	38.60	38.85	-4	1,186	-0.34%
2020/11/13	3	37.73	51	37.40	37.40	-48	1,077	-4.45%
2020/11/12	8	36.96	3	36.50	36.30	5	971	0.51%
2020/11/11	52	36.98	9	36.36	37.00	43	917	4.69%
2020/11/10	0	0.00	2	34.05	34.05	-2	778	-0.26%
2020/11/05	2.1	33.82	0	0.00	33.75	2.1	797	0.26%
2020/11/03	0	0.00	0.1	33.05	33.65	-0.1	826	-0.01%
2020/10/26	0	0.00	2	34.80	34.80	-2	975	-0.21%
2020/10/23	1	34.95	1	34.90	34.90	0	992	0.00%
2020/10/22	0	0.00	1	34.45	34.55	-1	1,003	-0.10%
2020/10/21	1	34.50	5	34.51	34.75	-4	1,012	-0.40%
2020/10/20	0	0.00	3	34.60	34.60	-3	1,034	-0.29%
2020/10/19	2	35.35	0	0.00	35.00	2	1,040	0.19%
2020/10/16	9	35.97	6	36.30	34.90	3	1,070	0.28%
2020/10/14	8	35.34	0	0.00	35.55	8	997	0.80%
2020/10/12	5	35.42	0	0.00	35.10	5	977	0.51%
2020/09/28	2	32.90	2	33.45	33.45	0	1,162	0.00%
2020/09/23	1	34.60	0	0.00	34.65	1	1,206	0.08%
2020/09/21	0	0.00	9	36.00	35.60	-9	1,216	-0.74%
2020/09/17	1	35.80	0	0.00	35.75	1	1,194	0.08%
2020/09/14	0	0.00	1	35.00	34.90	-1	1,151	-0.09%
2020/09/10	0	0.00	2	34.70	34.70	-2	1,136	-0.18%
2020/09/08	1	35.00	1	35.30	35.05	0	1,129	0.00%
2020/09/07	2	35.70	118	35.96	35.05	-116	1,129	-10.27%	大賣/鉅額交易
2020/09/03	119	35.52	2	35.70	35.60	117	1,071	10.92%	大買/鉅額交易
2020/08/21	2	32.50	0	0.00	32.55	2	1,184	0.17%
2020/08/20	1	33.40	0	0.00	32.10	1	1,197	0.08%
2020/08/06	2	35.65	0	0.00	35.50	2	1,216	0.16%
2020/08/05	2	34.10	2	34.90	35.65	0	1,206	0.00%
2020/08/04	0	0.00	3	33.72	33.90	-3	1,201	-0.25%
2020/08/03	2	33.10	0	0.00	33.20	2	1,197	0.17%
2020/07/30	1	36.00	0	0.00	36.00	1	1,176	0.08%
2020/07/27	2	35.50	0	0.00	35.05	2	1,134	0.18%
2020/07/24	5	36.00	5	36.20	36.05	0	1,130	0.00%
2020/07/21	0	0.00	2	35.75	35.85	-2	1,056	-0.19%
2020/07/17	2	34.60	1	34.75	34.50	1	1,027	0.10%
2020/07/15	0	0.00	1	34.85	34.50	-1	1,028	-0.10%
2020/07/14	0	0.00	1	35.05	34.80	-1	1,029	-0.10%
2020/07/09	2	36.00	0	0.00	36.55	2	1,011	0.20%
2020/07/08	3	36.88	2	36.88	37.05	1	973	0.10%
2020/07/07	0	0.00	4	34.28	35.40	-4	858	-0.47%
2020/07/02	2	34.58	0	0.00	34.10	2	805	0.25%
2020/06/04	3	34.38	4	34.06	33.90	-1	805	-0.12%
2020/06/03	2	32.70	1	32.45	33.15	1	753	0.13%
2020/05/22	0	0.00	6	30.55	30.55	-6	655	-0.92%
2020/05/20	8	30.70	2	30.40	30.40	6	642	0.93%
2020/05/13	0	0.00	2	30.95	30.90	-2	586	-0.34%
2020/05/12	2	32.10	0	0.00	31.35	2	581	0.34%
2020/05/06	3	29.40	3	29.10	29.10	0	497	0.00%
2020/05/04	1	29.00	0	0.00	29.15	1	510	0.20%
2020/04/29	0	0.00	5	29.30	29.45	-5	515	-0.97%
2020/04/28	0	0.00	10	28.58	29.15	-10	514	-1.94%
2020/04/22	1	26.90	1	26.65	27.50	0	617	0.00%
2020/04/09	0	0.00	1	27.60	27.60	-1	657	-0.15%
2020/04/08	1	27.80	0	0.00	27.90	1	666	0.15%
2020/03/24	0	0.00	2	25.00	25.20	-2	667	-0.30%
2020/03/20	5	25.10	5	24.60	25.05	0	762	0.00%
2020/03/19	0	0.00	6	23.95	22.85	-6	762	-0.79%
2020/03/10	0	0.00	11	30.80	31.10	-11	678	-1.62%
2020/03/06	0	0.00	2	32.95	32.95	-2	665	-0.30%
2020/03/05	0	0.00	1	33.55	33.30	-1	669	-0.15%
2020/03/04	1	33.20	0	0.00	33.15	1	673	0.15%
2020/02/26	0	0.00	5	33.82	33.80	-5	675	-0.74%
2020/02/17	1	33.60	1	33.90	33.95	0	768	0.00%
2020/02/05	10	33.50	0	0.00	33.20	10	772	1.29%
2020/02/03	0	0.00	1	32.35	32.35	-1	779	-0.13%
2020/01/31	0	0.00	1	34.25	34.40	-1	801	-0.12%
2020/01/17	1	38.15	3	38.00	38.00	-2	794	-0.25%
2020/01/15	2	37.20	2	37.00	37.00	0	839	0.00%
2020/01/14	0	0.00	1	37.35	36.90	-1	837	-0.12%
2020/01/09	1	36.80	0	0.00	36.55	1	831	0.12%
2020/01/07	0	0.00	3	36.10	36.10	-3	820	-0.37%
2020/01/03	3	37.60	2	36.65	36.70	1	827	0.12%
2020/01/02	2	37.05	2	37.45	37.50	0	820	0.00%
2019/12/30	3	37.10	4	37.14	37.15	-1	816	-0.12%
2019/12/27	5	37.07	3	37.00	37.00	2	822	0.24%
2019/12/26	2	37.20	3	36.90	36.90	-1	824	-0.12%
2019/12/24	2	36.90	2	36.75	36.75	0	843	0.00%
2019/12/23	3	37.00	3	36.65	36.65	0	846	0.00%
2019/12/20	3	37.70	4	37.46	37.50	-1	841	-0.12%
2019/12/19	6	37.88	1	37.60	37.60	5	842	0.59%
2019/12/18	10	37.86	5	38.32	37.80	5	829	0.60%
2019/12/17	4	36.83	0	0.00	37.15	4	779	0.51%
2019/12/12	0	0.00	5	35.55	35.55	-5	746	-0.67%
2019/12/10	0	0.00	1	35.35	35.30	-1	753	-0.13%
2019/12/09	1	35.50	4	35.35	35.35	-3	777	-0.39%
2019/12/06	3	35.57	2	35.40	35.40	1	786	0.13%
2019/12/04	1	35.40	0	0.00	35.25	1	841	0.12%
2019/11/27	3	36.40	3	36.25	36.25	0	903	0.00%
2019/11/22	2	36.50	0	0.00	36.45	2	1,039	0.19%
2019/11/21	2	36.00	3	36.70	36.70	-1	1,069	-0.09%
2019/11/19	0	0.00	3	36.65	36.65	-3	1,244	-0.24%
2019/11/18	5	37.85	0	0.00	37.20	5	1,288	0.39%
2019/11/15	5	37.90	6	38.47	38.10	-1	1,300	-0.08%
2019/11/14	3	36.13	2	36.75	37.30	1	1,295	0.08%
2019/11/13	3	36.20	0	0.00	35.55	3	1,336	0.22%
2019/11/11	3	35.30	0	0.00	35.25	3	1,384	0.22%
2019/11/07	0	0.00	1	36.45	36.05	-1	1,403	-0.07%
2019/11/06	0	0.00	1	36.95	36.75	-1	1,405	-0.07%
2019/11/05	1	38.10	3	38.02	37.70	-2	1,406	-0.14%
2019/11/04	1	38.05	1	38.40	38.00	0	1,419	0.00%
2019/11/01	3	37.70	3	38.00	38.00	0	1,421	0.00%
2019/10/31	1	38.00	0	0.00	37.60	1	1,426	0.07%
2019/10/30	7	39.13	24	39.18	38.40	-17	1,423	-1.19%
2019/10/29	25	38.90	4	38.80	38.80	21	1,401	1.50%
2019/10/28	8	38.30	0	0.00	38.25	8	1,390	0.58%
2019/10/25	4	38.50	0	0.00	38.25	4	1,390	0.29%
2019/10/24	1	38.70	4	38.95	38.85	-3	1,380	-0.22%
2019/10/15	2	35.60	1	35.55	35.65	1	1,390	0.07%
2019/10/09	0	0.00	1	37.10	36.35	-1	1,422	-0.07%
2019/09/27	0	0.00	4	41.80	39.75	-4	1,412	-0.28%
2019/09/24	0	0.00	1	41.80	41.45	-1	1,387	-0.07%
2019/09/23	2	41.15	0	0.00	40.90	2	1,379	0.14%
2019/09/18	4	40.28	0	0.00	40.30	4	1,357	0.29%
2019/09/17	0	0.00	10	40.20	40.30	-10	1,350	-0.74%
2019/09/12	0	0.00	1	40.30	40.45	-1	1,344	-0.07%
2019/09/11	0	0.00	1	40.70	39.85	-1	1,342	-0.07%
2019/09/09	0	0.00	4	39.65	39.35	-4	1,306	-0.31%
2019/09/06	2	41.95	1	42.40	41.95	1	1,259	0.08%
2019/09/05	1	42.75	0	0.00	42.05	1	1,248	0.08%
2019/09/04	2	41.65	0	0.00	41.70	2	1,231	0.16%
2019/09/02	5	41.12	2	41.90	41.90	3	1,225	0.24%
2019/08/29	1	41.50	0	0.00	41.50	1	1,182	0.08%
2019/08/28	17	42.85	3	44.18	42.30	14	1,145	1.22%
2019/08/27	3	43.70	1	43.70	44.90	2	1,083	0.18%
2019/08/26	4	42.38	0	0.00	42.15	4	1,039	0.38%
2019/08/23	1	44.70	2	44.48	43.65	-1	1,010	-0.10%
2019/08/22	14	44.47	4	43.43	43.75	10	953	1.05%
2019/08/21	1	42.80	0	0.00	42.40	1	834	0.12%
2019/08/20	0	0.00	1	41.65	41.65	-1	782	-0.13%
2019/08/19	1	41.30	0	0.00	42.00	1	759	0.13%
2019/08/16	3	41.07	4	41.33	41.85	-1	702	-0.14%
2019/08/15	1	39.75	10	39.73	39.85	-9	646	-1.39%
2019/08/14	0	0.00	2	40.00	39.95	-2	629	-0.32%
2019/08/13	1	38.90	0	0.00	38.50	1	591	0.17%
2019/08/12	10	38.40	0	0.00	38.40	10	578	1.73%
2019/08/08	0	0.00	1	38.40	37.80	-1	569	-0.18%
2019/08/06	0.1	38.55	0	0.00	38.35	0.1	563	0.01%
2019/07/31	0	0.00	2	39.35	39.50	-2	552	-0.36%
2019/07/29	0	0.00	1	40.00	40.10	-1	542	-0.18%
2019/07/26	1	40.00	0	0.00	40.00	1	549	0.18%
2019/07/25	1	40.60	0	0.00	40.60	1	570	0.18%
2019/07/24	0	0.00	3	40.05	41.10	-3	580	-0.52%
2019/07/23	0	0.00	1	40.00	39.55	-1	547	-0.18%
2019/07/22	0	0.00	3	39.50	39.30	-3	548	-0.55%
2019/07/19	0	0.00	4	38.93	38.95	-4	591	-0.68%
2019/07/18	3	38.75	0	0.00	38.65	3	590	0.51%
2019/07/17	1	39.40	5	39.41	39.00	-4	572	-0.70%
2019/07/16	0	0.00	6	38.75	39.40	-6	558	-1.07%
2019/07/12	0	0.00	2	37.75	37.60	-2	538	-0.37%
2019/07/11	1	37.20	0	0.00	37.50	1	552	0.18%
2019/07/10	2	37.15	1	37.25	37.15	1	598	0.17%
2019/07/09	4	36.90	0	0.00	37.20	4	655	0.61%
2019/07/03	0	0.00	17	36.56	36.40	-17	664	-2.56%
2019/06/21	0	0.00	4	36.40	36.25	-4	749	-0.53%
2019/06/19	5	35.98	0	0.00	36.20	5	749	0.67%
2019/06/05	0	0.00	1	34.45	34.20	-1	804	-0.12%
2019/05/31	3	34.30	0	0.00	34.40	3	810	0.37%
2019/05/16	5	36.37	0	0.00	36.10	5	838	0.60%
2019/05/14	0	0.00	1	34.30	35.55	-1	846	-0.12%
2019/05/08	0	0.00	15	36.69	36.70	-15	814	-1.84%
2019/04/30	0	0.00	1	37.30	37.55	-1	740	-0.13%
2019/04/29	1	35.90	1	36.05	35.95	0	716	0.00%
2019/04/26	1	36.90	0	0.00	36.70	1	709	0.14%
2019/04/25	11	37.53	3	37.65	37.90	8	685	1.17%
2019/04/23	0	0.00	1	36.90	36.95	-1	622	-0.16%
2019/04/22	5	36.40	1	36.45	36.50	4	612	0.65%
2019/04/17	2	37.15	1	36.95	36.80	1	587	0.17%
2019/04/16	0	0.00	8	36.65	37.30	-8	563	-1.42%
2019/04/15	1	37.15	3	36.65	35.90	-2	511	-0.39%
2019/04/09	2	35.33	0	0.00	35.40	2	438	0.46%
2019/04/03	1	35.10	0	0.00	34.90	1	419	0.24%
2019/04/02	1	35.80	0	0.00	35.30	1	411	0.24%
2019/03/29	2	33.95	0	0.00	33.90	2	342	0.58%
2019/03/27	2	33.43	0	0.00	33.55	2	343	0.58%
2019/03/19	2	33.85	3	34.25	33.95	-1	366	-0.27%
2019/03/18	4	35.18	0	0.00	34.50	4	361	1.11%
2019/03/12	0	0.00	1	31.85	31.85	-1	332	-0.30%
2019/03/07	1	32.00	0	0.00	31.95	1	382	0.26%
2019/02/14	0	0.00	1	31.40	31.35	-1	438	-0.23%
2019/02/11	1	29.50	0	0.00	29.55	1	569	0.18%
2019/01/25	0	0.00	1	29.40	29.35	-1	646	-0.15%
2018/12/18	1	31.05	0	0.00	31.30	1	920	0.11%
2018/12/07	0	0.00	1	30.40	30.70	-1	911	-0.11%
2018/12/06	0	0.00	1	30.60	30.65	-1	910	-0.11%
2018/12/04	3	32.05	0	0.00	31.45	3	908	0.33%
2018/11/29	0	0.00	2	30.70	30.15	-2	874	-0.23%
2018/11/21	1	29.85	0	0.00	30.00	1	847	0.12%
2018/11/13	1	28.50	1	28.70	28.75	0	834	0.00%
2018/11/07	0	0.00	3	29.23	29.50	-3	695	-0.43%
2018/11/06	2	29.80	0	0.00	29.05	2	710	0.28%
2018/11/05	3	29.80	1	30.10	29.30	2	702	0.28%
2018/10/26	0	0.00	1	27.75	27.95	-1	737	-0.14%
2018/10/25	1	27.55	0	0.00	27.55	1	738	0.14%
2018/10/15	1	28.20	0	0.00	27.80	1	708	0.14%
2018/10/05	1	30.45	0	0.00	30.00	1	842	0.12%
2018/09/26	1	31.75	1	31.60	31.60	0	804	0.00%
2018/08/30	0	0.00	1	33.30	33.30	-1	1,324	-0.08%
2018/08/16	2	34.70	0	0.00	34.70	2	1,358	0.15%
2018/08/09	1	36.85	0	0.00	36.85	1	1,325	0.08%
2018/08/08	0	0.00	1	37.60	37.30	-1	1,320	-0.08%
2018/08/06	0	0.00	4	37.25	37.20	-4	1,305	-0.31%
2018/08/03	4	37.50	0	0.00	37.50	4	1,298	0.31%
2018/08/01	1	37.40	0	0.00	37.40	1	1,228	0.08%
2018/07/27	0	0.00	2	36.55	36.95	-2	1,212	-0.16%
2018/07/26	1	36.50	0	0.00	36.20	1	1,211	0.08%
2018/07/19	0	0.00	5	37.14	36.80	-5	1,200	-0.42%
2018/07/18	4	37.30	3	37.07	37.05	1	1,208	0.08%
2018/07/17	1	37.55	0	0.00	37.50	1	1,191	0.08%
2018/07/16	5	37.64	1	38.10	37.65	4	1,166	0.34%
2018/07/13	0	0.00	1	36.10	36.80	-1	1,082	-0.09%
2018/07/11	2	34.98	1	35.05	35.05	1	1,072	0.09%
2018/07/03	3	36.12	0	0.00	35.50	3	1,051	0.29%
2018/07/02	1	35.95	0	0.00	35.55	1	1,042	0.10%
2018/06/29	5	35.15	21	35.29	35.40	-16	1,025	-1.56%
2018/06/26	2	35.55	0	0.00	35.50	2	976	0.20%
2018/06/25	1	36.70	1	36.70	35.25	0	965	0.00%
2018/06/22	4	37.41	101	37.00	37.50	-97	928	-10.45%	大賣/
2018/06/21	2	35.90	3	36.60	37.30	-1	778	-0.13%
2018/06/13	1	35.55	1	35.20	35.20	0	636	0.00%
2018/06/12	10	35.30	0	0.00	35.20	10	648	1.54%
2018/06/08	1	36.10	0	0.00	35.80	1	640	0.16%
2018/06/07	31	36.90	11	36.64	36.50	20	641	3.12%
2018/06/05	70	35.84	2	35.55	35.55	68	595	11.42%
2018/06/01	0	0.00	15	33.30	33.70	-15	570	-2.63%
2018/05/22	0	0.00	1	34.60	33.85	-1	762	-0.13%
2018/05/16	2	33.70	0	0.00	33.25	2	932	0.21%
2018/04/24	1	32.50	10.5	32.38	32.50	-9.5	1,088	-0.87%
2018/04/13	1	36.85	0	0.00	36.65	1	1,102	0.09%
2018/04/10	1	36.55	0	0.00	36.55	1	1,172	0.09%
2018/04/09	10	37.50	0	0.00	37.35	10	1,185	0.84%
2018/03/27	0	0.00	1	37.35	37.40	-1	1,234	-0.08%
2018/03/26	0	0.00	1	36.40	36.45	-1	1,237	-0.08%
2018/03/16	17	38.79	0	0.00	38.80	17	1,411	1.20%
2018/03/13	0	0.00	2	39.80	39.80	-2	1,443	-0.14%
2018/03/12	2	38.95	0	0.00	39.15	2	1,456	0.14%
2018/03/09	1	39.95	0	0.00	39.90	1	1,457	0.07%
2018/03/08	3	40.00	3	39.80	39.80	0	1,471	0.00%
2018/03/07	0	0.00	3	40.03	39.50	-3	1,481	-0.20%
2018/03/06	1	40.25	2	40.95	40.25	-1	1,493	-0.07%
2018/03/05	5	39.75	2	40.00	39.80	3	1,503	0.20%
2018/02/26	0	0.00	5	39.65	39.45	-5	1,541	-0.32%
2018/02/23	0	0.00	10	38.80	39.00	-10	1,548	-0.65%
2018/02/22	20	37.54	10	39.30	38.90	10	1,566	0.64%
2018/02/09	10	33.90	0	0.00	34.10	10	1,584	0.63%
2018/02/08	2	37.58	0	0.00	37.55	2	1,564	0.13%
2018/02/06	6	38.39	1	38.50	38.25	5	1,717	0.29%
2018/02/02	0	0.00	0.2	45.00	42.80	-0.2	1,864	-0.01%
2018/02/01	1	43.60	0	0.00	43.20	1	1,952	0.05%
2018/01/31	1	43.05	0	0.00	43.25	1	1,962	0.05%
2018/01/30	8	44.04	0	0.00	43.85	8	1,984	0.40%
2018/01/26	2	44.85	0	0.00	44.75	2	2,096	0.10%
2018/01/25	4	45.10	5	45.62	45.00	-1	2,141	-0.05%
2018/01/23	5.1	45.05	2	45.85	44.90	3.1	2,262	0.14%
2018/01/22	0.1	45.50	0	0.00	45.40	0.1	2,386	0.00%
2018/01/19	0.1	45.10	1	46.00	45.35	-0.9	2,549	-0.04%
2018/01/18	3	45.77	2	46.00	45.25	1	2,637	0.04%
2018/01/17	2	45.75	3	46.00	45.55	-1	2,799	-0.04%
2018/01/16	0.1	46.00	0	0.00	45.50	0.1	3,028	0.00%
2018/01/15	2	45.10	0	0.00	45.10	2	3,357	0.06%
2018/01/12	0	0.00	2	45.60	45.25	-2	3,491	-0.06%
2018/01/11	3.1	44.70	0	0.00	44.60	3.1	3,766	0.08%
2018/01/09	0.1	46.00	0	0.00	46.00	0.1	3,863	0.00%
2018/01/08	0	0.00	2	46.68	46.20	-2	3,892	-0.05%
2018/01/05	0	0.00	1	45.80	45.60	-1	3,875	-0.03%
2018/01/04	1	45.85	4	45.89	46.10	-3	3,868	-0.08%