乙盛-KY (5243)-元大-大同券商分點個股進出

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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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	4	68.98	4	69.68	69.10	0	4,384	0.00%
2024/12/02	9	68.43	0	0.00	68.40	9	4,353	0.21%
2024/11/29	6.1	68.64	5.1	68.96	69.10	1	4,334	0.02%
2024/11/28	6.1	68.50	15	67.70	67.60	-8.9	4,305	-0.21%
2024/11/27	2.1	69.86	7.1	69.88	69.40	-5.1	4,249	-0.12%
2024/11/26	4.1	73.58	4	73.30	72.90	0.1	4,153	0.00%
2024/11/25	17	76.63	10	77.22	75.30	7	4,079	0.17%
2024/11/22	8	74.80	9	74.07	74.00	-1	3,820	-0.03%
2024/11/21	3.1	70.23	2	70.25	70.60	1.1	3,582	0.03%
2024/11/20	9	71.34	8.2	71.33	70.70	0.9	3,507	0.02%
2024/11/19	6	69.18	11	72.59	73.20	-5	3,327	-0.15%
2024/11/18	0	0.00	4	66.85	66.60	-4	3,119	-0.13%
2024/11/15	1	68.52	1	68.40	69.30	0	3,072	0.00%
2024/11/14	4.2	69.54	3.1	69.37	69.20	1.2	2,995	0.04%
2024/11/13	5.1	69.47	7	68.93	68.50	-1.9	2,917	-0.07%
2024/11/12	21	73.12	18.1	72.56	70.50	2.9	2,797	0.10%
2024/11/11	3.2	69.32	368	70.00	70.00	-364.8	2,330	-15.65%	大賣/鉅額交易
2024/11/08	375.1	68.72	7	67.24	66.40	368.1	2,143	17.17%	大買/鉅額交易
2024/11/07	27	69.20	21	70.16	70.60	6	1,995	0.30%
2024/11/06	3	65.57	17	66.01	65.70	-14	1,688	-0.83%
2024/11/04	0	0.00	1	63.90	63.90	-1	1,670	-0.06%
2024/11/01	13	64.32	0.1	64.40	64.30	12.9	1,682	0.77%
2024/10/30	1	65.20	2	64.65	64.80	-1	1,657	-0.06%
2024/10/29	0	62.70	0	0.00	61.90	0	1,598	0.00%
2024/10/28	3.1	63.77	0	0.00	63.70	3.1	1,582	0.19%
2024/10/25	4	65.75	3	64.43	64.40	1	1,552	0.06%
2024/10/24	7	65.06	16	65.42	64.20	-9	1,469	-0.61%
2024/10/23	4	64.68	0	0.00	64.10	4	1,418	0.28%
2024/10/22	5	64.10	0	0.00	64.30	5	1,403	0.36%
2024/10/14	0	61.60	1	61.90	62.20	-1	1,529	-0.06%
2024/10/08	0	0.00	1	64.20	63.30	-1	1,608	-0.06%
2024/10/07	1	65.60	0	0.00	65.50	1	1,652	0.06%
2024/10/04	2	65.35	0	0.00	63.80	2	1,682	0.12%
2024/09/27	0	0.00	5	63.92	64.40	-5	2,148	-0.23%
2024/09/26	0	0.00	2	64.30	63.50	-2	2,247	-0.09%
2024/09/25	2.1	65.49	0	0.00	64.70	2.1	2,426	0.08%
2024/09/24	11	63.29	0	0.00	63.40	11	2,751	0.40%
2024/09/23	1	63.81	0	0.00	62.90	1	3,091	0.03%
2024/09/19	1	60.90	0	0.00	62.00	1	3,045	0.03%
2024/09/16	1	61.60	3	62.07	61.80	-2	3,050	-0.07%
2024/09/13	0	0.00	0	60.41	62.70	0	3,064	0.00%
2024/09/12	0	0.00	2	56.10	57.00	-2	3,105	-0.06%
2024/09/11	0	55.10	0	0.00	55.00	0	3,189	0.00%
2024/09/10	0	0.00	1	56.80	55.90	-1	3,356	-0.03%
2024/09/09	1	53.89	0	0.00	54.60	1	3,609	0.03%
2024/09/06	0	54.80	0	0.00	54.50	0	3,688	0.00%
2024/09/05	2	54.80	0	0.00	54.80	2	3,709	0.05%
2024/09/02	0	0.00	1	59.20	58.70	-1	3,819	-0.03%
2024/08/28	2	59.80	2	60.05	59.80	0	3,858	0.00%
2024/08/26	0	0.00	5	60.50	60.00	-5	3,864	-0.13%
2024/08/22	0	0.00	2	59.00	58.80	-2	3,925	-0.05%
2024/08/20	2.1	59.51	11	59.70	59.30	-8.9	3,966	-0.23%
2024/08/15	0	0.00	0	55.30	55.80	0	3,955	0.00%
2024/08/13	11	55.78	1	55.00	55.70	10	3,941	0.25%
2024/08/12	1	55.20	0	0.00	54.90	1	3,928	0.03%
2024/08/06	0	51.48	0	50.00	52.30	0	3,892	0.00%
2024/08/01	0	0.00	5	63.40	63.60	-5	3,824	-0.13%
2024/07/19	0	0.00	1	65.30	64.60	-1	3,783	-0.03%
2024/07/18	1	65.60	0	0.00	66.50	1	3,772	0.03%
2024/07/15	4	66.40	1	66.20	66.30	3	3,698	0.08%
2024/07/12	2	67.20	5	67.16	67.00	-3	3,687	-0.08%
2024/07/10	3	68.10	1	68.50	67.80	2	3,668	0.05%
2024/07/09	5	68.14	2	69.55	67.60	3	3,633	0.08%
2024/07/08	2	67.00	4	67.38	67.40	-2	3,618	-0.06%
2024/07/05	1	69.80	8	69.80	69.50	-7	3,635	-0.19%
2024/07/04	12	71.18	4	72.48	69.50	8	3,565	0.22%
2024/07/03	7	70.09	13.5	70.90	71.50	-6.5	3,422	-0.19%
2024/07/02	8.5	68.39	2	67.85	67.00	6.5	3,130	0.21%
2024/07/01	3	67.80	12	67.98	68.70	-9	3,025	-0.30%
2024/06/28	13	66.96	34	69.48	65.90	-21	2,831	-0.74%
2024/06/27	13	65.24	20	67.00	64.90	-7	2,438	-0.29%
2024/06/26	1	61.50	0	0.00	61.70	1	2,130	0.05%
2024/06/24	3	61.30	2	60.70	60.80	1	2,389	0.04%
2024/06/21	2	62.45	0.1	62.50	62.30	1.9	2,376	0.08%
2024/06/20	0	62.90	11	62.68	63.70	-11	2,355	-0.47%
2024/06/19	3	63.59	4	63.03	61.90	-1	2,328	-0.04%
2024/06/18	16.1	66.17	1	65.20	65.00	15.1	2,231	0.68%
2024/06/17	15	65.15	7	64.19	66.20	8	2,196	0.36%
2024/06/14	22	67.47	6	67.22	67.30	16	2,054	0.78%
2024/06/13	1	63.60	1	64.70	65.40	0	1,807	0.00%
2024/06/07	0	0.00	1	58.60	61.30	-1	2,002	-0.05%
2024/06/06	0	0.00	10	60.00	58.50	-10	2,051	-0.49%
2024/06/04	0.1	59.70	0	0.00	59.50	0.1	2,051	0.00%
2024/06/03	0	0.00	2	61.30	61.40	-2	2,042	-0.10%
2024/05/31	0	0.00	0	59.50	59.40	0	2,001	0.00%
2024/05/30	0	59.30	0	0.00	59.20	0	1,994	0.00%
2024/05/29	1	60.51	2	61.25	60.40	-1	1,988	-0.05%
2024/05/28	1	60.90	1	61.50	60.70	0	1,961	0.00%
2024/05/27	1	60.20	2	59.35	59.40	-1	1,917	-0.05%
2024/05/23	0	0.00	5	57.22	57.00	-5	1,871	-0.27%
2024/05/22	0	0.00	1	58.20	57.70	-1	1,877	-0.05%
2024/05/20	1	56.90	0.4	57.00	56.80	0.6	1,861	0.03%
2024/05/09	1	57.30	4	57.48	57.30	-3	1,876	-0.16%
2024/05/07	0	0.00	0.1	57.10	56.80	-0.1	1,861	0.00%
2024/05/06	0	0.00	0.1	56.60	56.20	-0.1	1,851	0.00%
2024/05/02	1	55.70	0	0.00	55.90	1	1,845	0.05%
2024/04/26	0	0.00	1	55.70	55.10	-1	1,819	-0.05%
2024/04/25	0	0.00	0.1	55.40	55.10	-0.1	1,816	0.00%
2024/04/23	0	53.90	1	53.70	54.00	-1	1,799	-0.05%
2024/04/19	1	55.56	4	53.20	54.10	-3	1,783	-0.17%
2024/04/17	3	57.00	0	0.00	56.10	3	1,744	0.17%
2024/04/16	0	57.00	1	55.90	56.00	-1	1,742	-0.06%
2024/04/15	0	59.30	0	0.00	59.00	0	1,715	0.00%
2024/04/12	5	60.60	0	0.00	61.40	5	1,701	0.30%
2024/04/11	9	59.93	41	60.65	59.90	-32	1,652	-1.94%
2024/04/09	0	0.00	1.1	57.90	57.80	-1.1	1,550	-0.07%
2024/04/03	5	58.04	4	58.60	58.10	1	1,542	0.06%
2024/04/02	0	0.00	4	60.20	59.50	-4	1,524	-0.26%
2024/03/29	4	59.70	0	0.00	59.40	4	1,497	0.27%
2024/03/28	0.3	62.29	9	60.50	60.30	-8.7	1,447	-0.60%
2024/03/27	2	59.60	3	59.17	59.60	-1	1,256	-0.08%
2024/03/26	1	56.50	0	0.00	55.90	1	1,146	0.09%
2024/03/25	2	57.85	0	0.00	57.60	2	1,127	0.18%
2024/03/22	0	0.00	1	58.20	58.20	-1	1,123	-0.09%
2024/03/21	0	0.00	5	56.80	57.40	-5	1,086	-0.46%
2024/03/20	1	57.10	4	58.30	56.90	-3	1,058	-0.28%
2024/03/19	4	57.75	3	57.90	57.70	1	1,005	0.10%
2024/03/18	2	58.50	0	0.00	58.40	2	986	0.20%
2024/03/15	0	59.44	3	59.67	58.80	-3	952	-0.31%
2024/03/14	2	58.30	0	0.00	57.20	2	826	0.24%
2024/03/13	20	61.61	11	61.25	60.50	9	783	1.15%
2024/03/12	2	57.45	4.5	57.70	60.00	-2.5	591	-0.42%
2024/03/11	1	54.70	1	54.60	54.60	0	492	0.00%
2024/03/08	0.1	53.48	0	0.00	53.00	0.1	488	0.02%
2024/03/07	1.1	54.28	0	0.00	53.50	1.1	491	0.22%
2024/03/04	0	0.00	1	55.10	55.10	-1	480	-0.21%
2024/03/01	0.1	55.10	0	0.00	54.70	0.1	475	0.01%
2024/02/27	1.1	54.67	0	0.00	55.00	1.1	479	0.23%
2024/02/26	0	0.00	10	55.00	55.20	-10	484	-2.07%
2024/02/23	0	0.00	1	56.60	55.50	-1	484	-0.21%
2024/02/15	1	53.10	0	0.00	53.60	1	489	0.20%
2024/02/05	0	0.00	10	53.55	53.90	-10	484	-2.07%
2024/02/01	0	55.70	0	0.00	55.20	0	465	0.01%
2024/01/31	1	56.00	4	55.73	56.00	-3	463	-0.65%
2024/01/30	0.1	55.80	0	0.00	56.30	0.1	462	0.01%
2024/01/29	0	55.80	10	55.74	56.30	-10	460	-2.16%
2024/01/26	0	56.60	2	56.30	56.30	-2	459	-0.43%
2024/01/18	0	0.00	1	56.70	56.60	-1	471	-0.21%
2024/01/17	5	56.80	0	0.00	56.50	5	472	1.06%
2024/01/10	0	0.00	5.3	57.47	57.10	-5.3	489	-1.09%
2024/01/09	1	58.60	1	57.60	58.10	0	488	0.00%
2024/01/08	15	59.30	0	0.00	58.70	15	490	3.06%
2024/01/05	1	59.70	0	0.00	59.70	1	485	0.21%
2024/01/03	0	0.00	0.1	60.80	60.30	-0.1	528	-0.02%
2024/01/02	1	60.80	0	0.00	60.70	1	528	0.19%
2023/12/29	1	60.50	3	61.43	61.20	-2	527	-0.38%
2023/12/27	1	60.40	0	0.00	60.70	1	517	0.19%
2023/12/26	2	60.30	0	0.00	60.50	2	519	0.39%
2023/12/22	0	0.00	1	59.50	59.50	-1	531	-0.19%
2023/12/19	0.2	59.76	0	0.00	59.40	0.2	538	0.04%
2023/12/18	0.3	60.92	0	0.00	60.20	0.3	554	0.05%
2023/12/11	4	60.63	0	0.00	60.50	4	608	0.66%
2023/12/08	0	0.00	3	61.30	61.30	-3	615	-0.49%
2023/12/07	5	60.54	0	0.00	60.10	5	613	0.81%
2023/12/01	0.8	60.90	0	0.00	60.80	0.8	636	0.13%
2023/11/30	1	60.70	0	0.00	60.70	1	644	0.16%
2023/11/22	0	0.00	1	60.50	60.50	-1	721	-0.14%
2023/11/21	1	60.30	0	0.00	60.20	1	746	0.13%
2023/11/17	2	60.75	1	60.30	60.50	1	761	0.13%
2023/11/16	0	0.00	2	59.40	59.50	-2	778	-0.26%
2023/11/15	1	59.80	1	59.20	59.20	0	791	0.00%
2023/11/14	2	58.70	0	0.00	59.10	2	801	0.25%
2023/11/13	0	0.00	1	57.80	58.20	-1	803	-0.12%
2023/11/10	1	57.30	0	0.00	57.20	1	809	0.12%
2023/11/09	0	0.00	5	57.70	57.80	-5	820	-0.61%
2023/11/07	0	0.00	2	58.25	58.20	-2	841	-0.24%
2023/11/06	0	0.00	1	57.90	58.70	-1	872	-0.11%
2023/11/03	0	0.00	1	57.90	57.70	-1	898	-0.11%
2023/11/02	0	0.00	1	57.60	57.80	-1	949	-0.11%
2023/11/01	2	56.70	0	0.00	56.80	2	964	0.21%
2023/10/31	2	58.10	3	58.50	56.60	-1	971	-0.10%
2023/10/30	0	0.00	1	58.40	57.80	-1	989	-0.10%
2023/10/26	1	57.60	0	0.00	57.40	1	1,019	0.10%
2023/10/25	1	58.90	2	59.20	59.00	-1	1,025	-0.10%
2023/10/20	3	58.20	4	58.43	58.60	-1	1,134	-0.09%
2023/10/12	1	61.30	0	0.00	61.30	1	1,261	0.08%
2023/10/11	4	60.45	0	0.00	59.70	4	1,275	0.31%
2023/10/05	1	64.20	0	0.00	64.20	1	1,306	0.08%
2023/09/27	1	63.80	0.1	63.40	63.10	0.9	1,788	0.05%
2023/09/26	2	64.20	0	0.00	64.10	2	1,920	0.10%
2023/09/25	0	0.00	1	64.50	65.00	-1	1,957	-0.05%
2023/09/22	1	64.10	0	0.00	64.40	1	1,965	0.05%
2023/09/21	2	65.00	0	0.00	64.30	2	1,975	0.10%
2023/09/20	1	66.90	0	0.00	66.30	1	1,967	0.05%
2023/09/19	5.1	67.79	0	0.00	66.80	5.1	2,014	0.25%
2023/09/15	2	67.00	0	0.00	67.00	2	2,036	0.10%
2023/09/11	1	65.00	0	0.00	64.90	1	2,153	0.05%
2023/09/08	0	0.00	1	66.60	66.10	-1	2,235	-0.04%
2023/09/07	7	68.24	6	67.75	67.30	1	2,302	0.04%
2023/09/06	3	67.80	1	67.70	67.70	2	2,354	0.08%
2023/09/05	1	67.30	0	0.00	67.50	1	2,417	0.04%
2023/09/04	0.2	65.70	0	0.00	66.30	0.2	2,485	0.01%
2023/09/01	1	65.60	1	66.10	65.60	0	2,544	0.00%
2023/08/31	0.2	64.70	0	0.00	65.50	0.2	2,592	0.01%
2023/08/29	0	62.50	0	0.00	63.20	0	2,796	0.00%
2023/08/25	0	66.40	1	66.40	65.90	-1	3,340	-0.03%
2023/08/23	1	64.70	1	65.20	64.90	0	3,571	0.00%
2023/08/21	1	66.70	0	0.00	65.90	1	4,083	0.02%
2023/08/17	1	67.10	1	67.00	67.20	0	4,394	0.00%
2023/08/16	1	66.20	1	66.60	66.00	0	5,079	0.00%
2023/08/14	0	0.00	4	65.05	65.60	-4	5,668	-0.07%
2023/08/10	1	66.60	0	0.00	66.00	1	5,791	0.02%
2023/08/09	1	68.00	0	0.00	67.70	1	5,768	0.02%
2023/08/08	5	70.50	2	68.60	68.50	3	5,748	0.05%
2023/08/07	5	70.50	5	71.30	71.40	0	5,718	0.00%
2023/08/02	2	71.40	0	0.00	70.50	2	5,716	0.04%
2023/08/01	0	0.00	15	71.59	72.00	-15	5,696	-0.26%
2023/07/31	2	72.70	0	0.00	71.40	2	5,695	0.04%
2023/07/28	4	71.73	4	72.05	71.90	0	5,683	0.00%
2023/07/27	2	72.20	8	72.35	72.40	-6	5,682	-0.11%
2023/07/26	6.1	72.02	0	0.00	71.50	6.1	5,680	0.11%
2023/07/25	2	72.40	10	74.30	73.30	-8	5,664	-0.14%
2023/07/24	0	0.00	12	71.33	72.80	-12	5,619	-0.21%
2023/07/21	0	0.00	0.1	72.00	72.10	-0.1	5,602	0.00%
2023/07/20	1	72.50	1	72.80	72.70	0	5,627	0.00%
2023/07/19	5	72.24	1	72.60	71.90	4	5,664	0.07%
2023/07/18	2	73.80	0	0.00	73.20	2	5,800	0.03%
2023/07/17	0	76.10	0	0.00	75.30	0	6,004	0.00%
2023/07/14	0	0.00	2	74.70	74.70	-2	6,185	-0.03%
2023/07/13	2	75.20	7	74.50	74.50	-5	6,208	-0.08%
2023/07/12	1	74.50	0	0.00	74.60	1	6,193	0.02%
2023/07/11	6	75.47	7	74.90	74.50	-1	6,192	-0.02%
2023/07/10	17	76.65	1	75.80	75.00	16	6,172	0.26%
2023/07/07	19	80.68	18	79.97	79.90	1	6,082	0.02%
2023/07/06	24.2	83.41	20	82.24	82.00	4.2	6,093	0.07%
2023/07/05	17.1	85.38	16	85.81	84.40	1.1	6,027	0.02%
2023/07/04	6	81.70	5	83.40	83.40	1	5,876	0.02%
2023/07/03	5	80.89	1	80.80	80.60	4	5,771	0.07%
2023/06/30	2.2	78.67	0	0.00	78.80	2.2	5,780	0.04%
2023/06/29	1	78.70	0	0.00	78.50	1	5,902	0.02%
2023/06/21	4	82.95	3	83.00	83.10	1	6,219	0.02%
2023/06/20	0	0.00	0.2	81.20	81.90	-0.2	6,199	0.00%
2023/06/19	5	84.50	1.3	83.40	82.70	3.7	6,182	0.06%
2023/06/16	0	0.00	1	83.50	82.50	-1	6,149	-0.02%
2023/06/15	47	82.60	41	82.01	83.00	6	6,121	0.10%
2023/06/14	36	83.66	31	82.30	82.30	5	6,077	0.08%
2023/06/13	5	85.28	3	86.57	84.40	2	5,998	0.03%
2023/06/12	40	84.97	31	85.87	84.60	9	5,927	0.15%
2023/06/09	13.1	85.79	2	85.50	85.50	11.1	5,863	0.19%
2023/06/08	5.1	85.03	12	84.93	84.10	-6.9	5,799	-0.12%
2023/06/07	0	0.00	1	87.20	86.70	-1	5,738	-0.02%
2023/06/06	0	0.00	4	87.85	87.90	-4	5,686	-0.07%
2023/06/05	38	90.33	37	88.83	88.70	1	5,666	0.02%
2023/06/02	30	89.52	35	88.42	89.60	-5	5,592	-0.09%
2023/06/01	33.3	88.55	29	89.17	89.30	4.3	5,486	0.08%
2023/05/31	15	88.73	18	86.78	88.90	-3	5,347	-0.06%
2023/05/30	23	84.45	30	85.66	83.70	-7	4,920	-0.14%
2023/05/29	14	84.14	0	84.70	83.70	14	4,738	0.30%
2023/05/26	2	82.90	0	84.40	82.60	2	4,676	0.04%
2023/05/25	14	86.84	19.1	86.71	86.80	-5.1	4,519	-0.11%
2023/05/24	16	83.80	10	84.10	83.80	6	4,189	0.14%
2023/05/23	1	83.89	2	83.30	83.00	-1	4,085	-0.02%
2023/05/22	21	79.80	154.1	79.50	82.50	-133.1	3,887	-3.42%	大賣/鉅額交易
2023/05/19	141	76.76	58.2	74.98	77.80	82.9	3,202	2.59%	大買/
2023/05/18	4	70.68	2	70.80	70.80	2	2,713	0.07%
2023/05/17	3.1	70.13	1	69.80	70.40	2.1	2,618	0.08%
2023/05/16	1	67.40	0	0.00	67.50	1	2,507	0.04%
2023/05/15	1	65.90	0	0.00	65.80	1	2,477	0.04%
2023/05/11	0	65.40	0	0.00	65.10	0	2,476	0.00%
2023/05/08	1	66.50	0	0.00	66.50	1	2,483	0.04%
2023/05/04	0	0.00	1	65.80	65.90	-1	2,489	-0.04%
2023/05/02	0	0.00	1	66.00	66.00	-1	2,513	-0.04%
2023/04/27	0	0.00	1	64.60	64.40	-1	2,531	-0.04%
2023/04/26	1	64.10	2	64.50	65.20	-1	2,512	-0.04%
2023/04/25	2	64.90	0	0.00	63.80	2	2,500	0.08%
2023/04/21	1	72.60	0	0.00	67.00	1	2,405	0.04%
2023/04/20	6.2	73.22	9	72.94	71.40	-2.8	2,254	-0.12%
2023/04/19	24	71.76	8.3	70.44	69.80	15.8	2,016	0.78%
2023/04/18	2	67.00	0	0.00	68.20	2	1,813	0.11%
2023/04/17	1	67.10	0	0.00	67.10	1	1,770	0.06%
2023/04/14	2	67.35	0	0.00	66.90	2	1,750	0.11%
2023/04/12	5	66.74	5	66.66	66.70	0	1,685	0.00%
2023/04/11	3.2	66.79	1	66.80	66.70	2.2	1,672	0.13%
2023/04/10	0	0.00	1	65.90	66.00	-1	1,625	-0.06%
2023/04/07	1	65.10	0	0.00	65.10	1	1,595	0.06%
2023/04/06	0	0.00	1	65.90	65.90	-1	1,565	-0.06%
2023/03/31	2	66.40	3	66.03	65.80	-1	1,537	-0.07%
2023/03/30	19.1	65.38	32	66.08	66.10	-12.9	1,499	-0.86%
2023/03/29	77	66.26	59.8	67.44	67.10	17.3	1,398	1.24%
2023/03/28	0.2	63.40	1	63.70	63.50	-0.8	1,103	-0.07%
2023/03/27	0	0.00	1	63.20	63.20	-1	1,071	-0.09%
2023/03/24	2	64.60	2	64.40	64.40	0	1,047	0.00%
2023/03/20	0	0.00	1	62.20	62.30	-1	1,010	-0.10%
2023/03/17	1	61.81	0	0.00	62.10	1	1,029	0.10%
2023/03/16	1	60.20	0	0.00	60.20	1	1,031	0.10%
2023/03/10	1	62.10	0	0.00	61.50	1	1,472	0.07%
2023/03/09	0	0.00	0.4	63.50	63.00	-0.4	1,498	-0.02%
2023/03/08	0.2	64.54	2	64.15	64.40	-1.8	1,486	-0.12%
2023/03/07	0	0.00	1	64.10	63.70	-1	1,467	-0.07%
2023/03/06	1	63.30	1	63.70	63.50	0	1,445	0.00%
2023/03/03	0	62.60	0	0.00	62.30	0	1,433	0.00%
2023/03/01	0	0.00	1.1	62.79	62.60	-1.1	1,437	-0.08%
2023/02/24	1	63.69	0	0.00	62.50	1	1,436	0.07%
2023/02/23	0.4	63.35	0	0.00	63.20	0.4	1,471	0.03%
2023/02/22	1.1	61.93	0	0.00	61.40	1.1	1,435	0.08%
2023/02/21	0	0.00	6	62.50	62.50	-6	1,448	-0.41%
2023/02/20	2	61.95	1	61.80	61.80	1	1,444	0.07%
2023/02/10	0	61.60	0	0.00	61.00	0	1,549	0.00%
2023/02/07	1.1	62.11	1	61.70	61.50	0.1	1,562	0.00%
2023/02/01	0	0.00	6	61.00	61.00	-6	1,533	-0.39%
2023/01/31	0	0.00	2	60.80	60.80	-2	1,556	-0.13%
2023/01/30	6	60.30	1	60.20	60.10	5	1,559	0.32%
2023/01/12	0	58.50	0	0.00	57.60	0	1,666	0.00%
2023/01/10	2	59.10	0	0.00	58.90	2	1,891	0.11%
2023/01/05	0	0.00	1	58.60	57.90	-1	2,179	-0.05%
2022/12/30	0	0.00	1	58.10	57.50	-1	2,359	-0.04%
2022/12/29	1	57.30	0	0.00	57.30	1	2,461	0.04%
2022/12/28	2.2	57.99	0	0.00	57.70	2.2	2,615	0.08%
2022/12/26	0	58.90	0	0.00	58.70	0	2,662	0.00%
2022/12/21	0	0.00	2	59.90	58.30	-2	2,748	-0.07%
2022/12/20	1	58.40	0	0.00	58.20	1	2,731	0.04%
2022/12/19	2	60.10	2	60.10	59.50	0	2,741	0.00%
2022/12/16	1	59.80	2	59.90	59.70	-1	2,750	-0.04%
2022/12/15	1	61.00	0	0.00	60.90	1	2,747	0.04%
2022/12/14	1	60.90	0.1	61.30	61.30	1	2,748	0.03%
2022/12/13	0	60.90	0	0.00	60.30	0	2,746	0.00%
2022/12/12	5	61.10	0	0.00	61.10	5	2,743	0.18%
2022/12/09	0	61.26	0	0.00	60.90	0	2,751	0.00%
2022/12/07	1	63.10	1	62.50	61.90	0	2,730	0.00%
2022/12/06	0	0.00	1	63.60	63.70	-1	2,716	-0.04%
2022/12/05	2	65.79	4	65.15	65.00	-2	2,693	-0.07%
2022/12/02	2	64.90	2	65.00	64.60	0	2,615	0.00%
2022/12/01	2	61.00	2	61.40	61.30	0	2,369	0.00%
2022/11/28	2	58.05	0	0.00	58.10	2	2,366	0.08%
2022/11/25	1	57.90	1	58.00	57.70	0	2,454	0.00%
2022/11/23	1	58.00	9	58.02	57.70	-8	2,497	-0.32%
2022/11/22	1	57.60	0	0.00	57.60	1	2,541	0.04%
2022/11/21	1	58.00	0	0.00	57.80	1	2,580	0.04%
2022/11/18	1	61.50	0	0.00	60.20	1	2,545	0.04%
2022/11/14	8	61.30	0	0.00	61.20	8	2,522	0.32%
2022/11/11	0	0.00	1	60.60	60.20	-1	2,513	-0.04%
2022/11/10	0	0.00	1	60.60	60.60	-1	2,497	-0.04%
2022/11/09	4	61.73	4	61.23	60.70	0	2,498	0.00%
2022/11/04	0	0.00	1	60.30	60.30	-1	2,498	-0.04%
2022/11/03	1	59.70	0	0.00	59.80	1	2,501	0.04%
2022/10/31	1	59.80	0	0.00	58.90	1	2,540	0.04%
2022/10/28	2	59.60	0	0.00	58.80	2	2,577	0.08%
2022/10/27	1	58.70	1	60.40	60.40	0	2,593	0.00%
2022/10/26	0	0.00	4	58.90	57.80	-4	2,621	-0.15%
2022/10/25	1	60.40	2	60.20	59.50	-1	2,630	-0.04%
2022/10/24	4	60.83	12	60.63	60.40	-8	2,673	-0.30%
2022/10/21	2	60.45	6	60.77	60.40	-4	2,662	-0.15%
2022/10/20	11	59.56	9	59.33	59.50	2	2,674	0.07%
2022/10/19	8	62.08	5	61.48	61.00	3	2,741	0.11%
2022/10/18	14	63.86	26	64.00	63.00	-12	2,882	-0.42%
2022/10/17	10	63.96	5	62.70	65.50	5	2,872	0.17%
2022/10/14	15.1	62.97	0	0.00	63.80	15.1	2,784	0.54%
2022/10/13	1	60.30	8	60.16	59.80	-7	2,724	-0.26%
2022/10/11	1	64.50	0	0.00	63.70	1	2,671	0.04%
2022/10/07	5	64.70	0	0.00	65.40	5	2,647	0.19%
2022/10/06	9	64.44	7	64.10	64.50	2	2,632	0.08%
2022/10/05	9	63.72	12	63.86	63.30	-3	2,561	-0.12%
2022/10/04	1	59.20	1	61.80	61.80	0	2,425	0.00%
2022/10/03	1	58.90	0	0.00	58.50	1	2,422	0.04%
2022/09/30	5	60.20	0	0.00	60.20	5	2,428	0.21%
2022/09/29	10	59.10	0	0.00	59.60	10	2,420	0.41%
2022/09/28	1	58.30	3	57.43	56.20	-2	2,390	-0.08%
2022/09/27	0	0.00	1	56.80	57.60	-1	2,376	-0.04%
2022/09/19	0	0.00	2	61.50	61.60	-2	2,596	-0.08%
2022/09/16	8	62.28	0	0.00	62.30	8	2,643	0.30%
2022/09/13	0	0.00	3	64.70	64.60	-3	2,640	-0.11%
2022/09/12	3	64.13	0	0.00	64.10	3	2,644	0.11%
2022/09/08	0	0.00	1	63.20	64.20	-1	2,648	-0.04%
2022/09/06	1	62.30	0	0.00	61.30	1	2,624	0.04%
2022/09/05	1	62.70	0	0.00	61.70	1	2,630	0.04%
2022/09/02	1	63.40	0	0.00	63.50	1	2,610	0.04%
2022/09/01	2	63.50	3	64.83	63.40	-1	2,615	-0.04%
2022/08/31	1	62.10	0	0.00	63.00	1	2,545	0.04%
2022/08/30	3	62.63	0	0.00	62.60	3	2,556	0.12%
2022/08/29	0	0.00	3	64.90	62.60	-3	2,551	-0.12%
2022/08/26	0	68.60	0	0.00	66.60	0	2,521	0.00%
2022/08/22	1	67.80	0	0.00	68.10	1	2,785	0.04%
2022/08/19	15	69.59	15	68.70	68.30	0	2,888	0.00%
2022/08/16	0	0.00	1	70.00	69.30	-1	3,029	-0.03%
2022/08/10	0	0.00	15	68.03	68.10	-15	2,982	-0.50%
2022/08/09	1	68.20	3	68.33	68.30	-2	2,966	-0.07%
2022/08/08	2	65.80	1	66.39	66.90	1	2,944	0.03%
2022/08/04	1	64.70	1	66.80	66.00	0	2,946	0.00%
2022/08/03	1	66.60	1	67.60	67.50	0	2,905	0.00%
2022/08/02	1	66.80	2	67.35	67.10	-1	2,879	-0.03%
2022/08/01	1	69.40	1	70.50	69.40	0	2,827	0.00%
2022/07/29	8	70.43	5.2	69.48	70.30	2.8	2,802	0.10%
2022/07/26	7.2	70.40	2	69.70	69.90	5.2	2,721	0.19%
2022/07/25	1	68.40	4	70.38	71.10	-3	2,612	-0.11%
2022/07/22	3	68.10	6	68.42	68.90	-3	2,404	-0.12%
2022/07/21	2	67.00	0	0.00	67.30	2	2,284	0.09%
2022/07/20	1	67.20	1	66.90	67.20	0	2,274	0.00%
2022/07/19	0	0.00	3.2	67.64	68.00	-3.2	2,266	-0.14%
2022/07/18	5	66.86	4.5	67.74	67.30	0.5	2,283	0.02%
2022/07/15	0.2	66.60	0	0.00	66.70	0.2	2,409	0.01%
2022/07/13	1	65.50	3	65.43	65.40	-2	2,550	-0.08%
2022/07/12	0	0.00	3	63.60	63.60	-3	2,518	-0.12%
2022/07/11	4	64.50	1	64.60	64.40	3	2,492	0.12%
2022/07/08	0	0.00	1	62.60	62.70	-1	2,457	-0.04%
2022/07/07	1	60.00	0	0.00	61.30	1	2,429	0.04%
2022/07/05	0	0.00	2	59.95	60.30	-2	2,410	-0.08%
2022/07/04	2	59.70	0	0.00	58.70	2	2,403	0.08%
2022/07/01	0	0.00	1	60.30	59.90	-1	2,382	-0.04%
2022/06/30	3	66.23	0	0.00	64.90	3	2,337	0.13%
2022/06/29	1	66.30	2	67.00	67.90	-1	2,294	-0.04%
2022/06/28	2	65.65	2	67.10	67.30	0	2,241	0.00%
2022/06/27	5	65.96	3	66.77	66.80	2	2,210	0.09%
2022/06/24	0.2	65.20	1	64.70	65.50	-0.8	2,147	-0.04%
2022/06/22	2	63.00	0	0.00	61.50	2	2,091	0.10%
2022/06/21	2	62.45	2	62.65	63.40	0	2,093	0.00%
2022/06/20	0	0.00	1	61.90	60.70	-1	2,084	-0.05%
2022/06/17	1	65.20	1	64.40	63.90	0	2,061	0.00%
2022/06/16	1	66.00	0	0.00	64.30	1	2,047	0.05%
2022/06/15	2	65.40	0	0.00	65.30	2	2,027	0.10%
2022/06/14	0	0.00	2	65.95	66.30	-2	2,017	-0.10%
2022/06/13	2	65.75	1	65.70	65.60	1	1,995	0.05%
2022/06/10	6	67.02	0	0.00	66.70	6	1,974	0.30%
2022/06/09	2	65.85	2	66.50	66.40	0	1,944	0.00%
2022/06/08	1	66.10	0	0.00	65.60	1	1,922	0.05%
2022/06/02	0	0.00	12	65.88	66.10	-12	1,854	-0.65%
2022/06/01	2	66.10	6	66.50	66.00	-4	1,832	-0.22%
2022/05/31	7	67.77	3	67.17	67.00	4	1,741	0.23%
2022/05/30	2	64.70	1	64.80	64.80	1	1,587	0.06%
2022/05/27	1	66.10	1	64.20	64.40	0	1,533	0.00%
2022/05/26	19	63.19	20	64.12	62.90	-1	1,410	-0.07%
2022/05/25	10	62.20	3	61.80	62.20	7	1,310	0.53%
2022/05/24	0	0.00	1	60.80	59.70	-1	1,257	-0.08%
2022/05/12	0	0.00	10	57.10	57.10	-10	1,177	-0.85%
2022/05/09	0	0.00	1	58.70	58.00	-1	1,156	-0.09%
2022/05/06	1	59.70	6	60.57	61.10	-5	1,145	-0.44%
2022/05/05	2	61.85	1	60.90	60.80	1	1,137	0.09%
2022/05/04	1	60.90	1	61.30	61.50	0	1,119	0.00%
2022/04/28	1	57.70	1	57.20	57.10	0	1,079	0.00%
2022/04/27	1	56.90	0	0.00	57.40	1	1,074	0.09%
2022/04/25	0	0.00	3	60.77	60.10	-3	1,049	-0.29%
2022/04/22	10	64.86	3	64.20	63.60	7	1,020	0.69%
2022/04/21	10	67.77	5	67.06	64.20	5	976	0.51%
2022/04/20	4	64.05	6	65.98	66.40	-2	780	-0.26%
2022/04/14	0	0.00	1	60.10	59.80	-1	659	-0.15%
2022/03/25	0	0.00	4	58.70	58.40	-4	983	-0.41%
2022/03/23	3	58.93	0	0.00	58.80	3	994	0.30%
2022/03/16	1	55.70	11	55.54	55.80	-10	1,037	-0.96%
2022/03/10	0.1	57.70	0	0.00	57.70	0.1	1,106	0.00%
2022/03/04	0	0.00	1	59.70	59.40	-1	1,203	-0.08%
2022/02/25	1	58.90	1	59.20	59.10	0	1,334	0.00%
2022/02/24	0	0.00	1	59.00	58.80	-1	1,379	-0.07%
2022/02/23	0	0.00	1	61.00	60.90	-1	1,439	-0.07%
2022/02/21	1	62.10	0	0.00	62.10	1	1,817	0.06%
2022/02/16	2	62.20	0	0.00	61.70	2	2,660	0.08%
2022/02/14	0	0.00	3	61.03	61.30	-3	2,751	-0.11%
2022/02/07	1	60.60	0	0.00	61.10	1	2,888	0.03%
2022/01/25	0	0.00	1	60.40	59.80	-1	3,128	-0.03%
2022/01/17	1	61.00	1	61.80	62.80	0	3,682	0.00%
2022/01/12	1	63.10	1	61.90	62.00	0	3,782	0.00%
2022/01/10	1	64.30	0	0.00	64.60	1	4,010	0.02%
2022/01/07	0	0.00	5	66.80	65.50	-5	4,232	-0.12%
2022/01/06	9	67.76	0	0.00	67.10	9	4,277	0.21%
2022/01/05	1	69.10	4	69.30	68.50	-3	4,366	-0.07%
2021/12/28	0.1	68.00	1	67.50	67.50	-1	5,002	-0.02%
2021/12/27	3	68.90	7	68.90	68.40	-4	5,071	-0.08%
2021/12/24	11.3	67.80	5	67.78	68.20	6.3	5,251	0.12%
2021/12/23	2	65.40	0	0.00	65.40	2	5,201	0.04%
2021/12/17	0	0.00	5	64.20	63.90	-5	5,465	-0.09%
2021/12/15	0	0.00	2	65.00	65.10	-2	5,470	-0.04%
2021/12/14	0	0.00	1	65.20	65.10	-1	5,514	-0.02%
2021/12/09	2	68.10	16	66.83	66.80	-14	5,875	-0.24%
2021/12/07	4	68.50	0	0.00	67.90	4	5,843	0.07%
2021/12/06	0	68.50	0	0.00	68.40	0	5,833	0.00%
2021/12/03	1	67.80	0	0.00	68.00	1	5,828	0.02%
2021/12/02	0	0.00	1	67.70	67.60	-1	5,826	-0.02%
2021/12/01	1	68.00	1	69.10	69.10	0	5,784	0.00%
2021/11/30	2	69.15	0	0.00	68.70	2	5,768	0.03%
2021/11/29	0	0.00	1	68.60	67.70	-1	5,741	-0.02%
2021/11/26	3	68.33	1	68.60	67.20	2	5,718	0.03%
2021/11/25	1	69.60	9	69.49	69.00	-8	5,688	-0.14%
2021/11/24	12	69.88	6	69.47	70.40	6	5,667	0.11%
2021/11/23	7	70.06	11	69.20	68.80	-4	5,650	-0.07%
2021/11/22	11	72.10	0	0.00	70.80	11	5,624	0.20%
2021/11/19	5	72.64	19	72.28	71.70	-14	5,571	-0.25%
2021/11/18	14.2	73.60	15	74.76	73.50	-0.8	5,480	-0.01%
2021/11/17	35	72.77	18.2	72.58	73.90	16.8	5,231	0.32%
2021/11/16	10	71.46	6	70.18	70.00	4	4,911	0.08%
2021/11/15	42	69.98	23	70.02	70.00	19	4,757	0.40%
2021/11/12	1	65.20	2	66.15	67.00	-1	4,439	-0.02%
2021/11/11	1	65.00	0	0.00	64.50	1	4,398	0.02%
2021/11/10	1	64.50	0	0.00	64.60	1	4,415	0.02%
2021/11/09	1	65.00	0	0.00	65.20	1	4,405	0.02%
2021/11/08	4	65.33	4.2	65.20	64.60	-0.2	4,389	0.00%
2021/11/05	8	65.86	0	0.00	66.00	8	4,390	0.18%
2021/11/04	1	67.10	3	67.57	67.20	-2	4,368	-0.05%
2021/11/03	2	67.30	0	0.00	67.30	2	4,372	0.05%
2021/11/02	43.2	70.89	46	69.47	67.40	-2.8	4,399	-0.06%
2021/11/01	7	70.80	2	68.10	70.60	5	4,228	0.12%
2021/10/29	12	66.74	10	66.72	66.70	2	4,131	0.05%
2021/10/28	0.2	66.70	0	0.00	66.20	0.2	4,087	0.00%
2021/10/26	11	67.39	0	0.00	66.50	11	4,041	0.27%
2021/10/25	7	68.17	25	68.34	68.70	-18	3,966	-0.45%
2021/10/22	1	65.30	1	65.60	65.30	0	3,865	0.00%
2021/10/21	10	64.90	2	65.25	64.40	8	4,042	0.20%
2021/10/20	5	64.44	2	65.00	64.10	3	4,361	0.07%
2021/10/19	12	64.83	2	64.50	64.60	10	4,334	0.23%
2021/10/18	6	67.40	141	66.46	64.50	-135	4,283	-3.15%	大賣/鉅額交易
2021/10/15	17	68.66	31	69.23	69.50	-14	4,124	-0.34%
2021/10/14	3	64.60	3	65.10	66.50	0	3,921	0.00%
2021/10/13	1	66.70	1	65.10	65.50	0	3,863	0.00%
2021/10/12	7	67.73	6	66.77	66.50	1	3,764	0.03%
2021/10/08	160	68.01	16	66.68	67.60	144	3,650	3.94%	大買/鉅額交易
2021/10/07	6	64.05	7	64.39	63.70	-1	3,402	-0.03%
2021/10/06	9	64.20	8	64.40	63.30	1	3,462	0.03%
2021/10/05	1	60.50	0	0.00	62.50	1	3,383	0.03%
2021/10/04	4	62.23	4	62.75	61.50	0	3,345	0.00%
2021/10/01	14	63.46	10	63.68	61.90	4	3,282	0.12%
2021/09/30	2	61.00	1	61.10	61.40	1	3,075	0.03%
2021/09/29	1	59.50	1	60.10	60.10	0	3,090	0.00%
2021/09/28	1	60.80	2	60.80	61.10	-1	3,168	-0.03%
2021/09/27	3	61.87	5	61.76	62.00	-2	3,172	-0.06%
2021/09/24	3	59.87	7	59.57	59.50	-4	3,086	-0.13%
2021/09/23	1	56.50	0	0.00	57.00	1	3,085	0.03%
2021/09/22	3	56.93	6	57.25	56.40	-3	3,135	-0.10%
2021/09/17	1	58.30	1	59.00	58.90	0	3,209	0.00%
2021/09/16	12	59.33	10	59.50	58.50	2	3,315	0.06%
2021/09/15	3	59.73	4	59.60	60.10	-1	3,365	-0.03%
2021/09/07	1	56.80	0.1	55.50	56.30	0.9	4,844	0.02%
2021/09/06	1	58.10	2	57.20	56.60	-1	4,847	-0.02%
2021/09/02	1	58.20	0	0.00	58.20	1	4,863	0.02%
2021/09/01	0	0.00	7	59.30	59.40	-7	4,861	-0.14%
2021/08/31	0	0.00	1	58.40	58.20	-1	4,848	-0.02%
2021/08/30	1	58.10	1	58.00	58.20	0	4,851	0.00%
2021/08/27	1	57.70	10	58.00	57.50	-9	4,851	-0.19%
2021/08/26	16	59.21	2	59.55	58.90	14	4,845	0.29%
2021/08/25	1	57.70	0	0.00	57.90	1	4,844	0.02%
2021/08/24	1	59.10	0	0.00	58.60	1	4,874	0.02%
2021/08/23	0	0.00	1	58.00	58.80	-1	4,883	-0.02%
2021/08/20	1	56.00	2	56.40	55.90	-1	4,892	-0.02%
2021/08/19	1	57.50	0	0.00	57.00	1	4,898	0.02%
2021/08/18	0	0.00	2	59.15	59.80	-2	4,919	-0.04%
2021/08/17	1	59.00	0	0.00	57.40	1	4,972	0.02%
2021/08/16	3	59.90	4	60.58	60.20	-1	4,981	-0.02%
2021/08/13	0	0.00	2	65.30	63.70	-2	4,978	-0.04%
2021/08/12	2	65.65	2	65.70	65.90	0	4,979	0.00%
2021/08/11	2	65.20	10	66.00	65.40	-8	4,998	-0.16%
2021/08/09	5	69.28	3	67.83	67.30	2	5,082	0.04%
2021/08/06	15	69.72	0.6	69.50	69.10	14.4	5,092	0.28%
2021/08/05	13	70.08	1	69.30	69.30	12	5,084	0.24%
2021/08/04	2.3	68.79	9.2	69.72	69.50	-6.9	5,132	-0.14%
2021/08/03	1	68.20	0	0.00	67.10	1	5,099	0.02%
2021/07/30	0	0.00	1	67.00	66.50	-1	5,233	-0.02%
2021/07/29	1	66.90	2	67.60	67.20	-1	5,266	-0.02%
2021/07/28	3	67.00	3.1	67.31	66.50	-0.1	5,294	0.00%
2021/07/27	16.2	71.56	10	70.71	69.40	6.2	5,300	0.12%
2021/07/26	11.4	71.74	24	72.08	73.70	-12.6	5,144	-0.24%
2021/07/23	3	66.63	1	66.90	67.00	2	4,812	0.04%
2021/07/22	1	67.20	0.3	67.10	66.30	0.7	4,830	0.01%
2021/07/21	2	65.95	1	67.00	64.80	1	4,873	0.02%
2021/07/19	0	0.00	1	68.10	68.10	-1	4,904	-0.02%
2021/07/16	2	69.20	2	69.10	68.90	0	4,973	0.00%
2021/07/15	2	69.40	8	69.85	69.30	-6	4,995	-0.12%
2021/07/14	7	68.01	9.4	68.09	67.70	-2.4	4,990	-0.05%
2021/07/13	18	71.01	7	71.40	69.20	11	4,981	0.22%
2021/07/12	3.2	70.43	7	70.41	71.50	-3.8	4,888	-0.08%
2021/07/09	1	68.10	70	68.20	68.00	-69	4,792	-1.44%
2021/07/08	3	69.40	3	69.90	69.10	0	4,863	0.00%
2021/07/06	4	69.13	0	0.00	68.60	4	4,980	0.08%
2021/07/05	5	67.74	6	69.47	70.60	-1	5,019	-0.02%
2021/07/02	2	67.85	51	67.14	68.00	-49	5,006	-0.98%
2021/07/01	4	68.93	3	68.20	66.80	1	5,158	0.02%
2021/06/30	16.2	70.16	15	70.76	69.40	1.2	5,188	0.02%
2021/06/29	4	70.35	11	70.58	68.90	-7	5,249	-0.13%
2021/06/28	2	70.05	3	70.83	70.90	-1	5,369	-0.02%
2021/06/25	17	71.81	2	73.00	70.30	15	5,821	0.26%
2021/06/24	12.3	74.71	5.3	75.17	73.00	7	5,859	0.12%
2021/06/23	98.5	73.20	24	73.04	74.00	74.5	5,857	1.27%
2021/06/22	9.3	70.81	14	70.10	71.00	-4.8	6,075	-0.08%
2021/06/21	90.2	72.74	58	72.23	71.10	32.2	6,435	0.50%
2021/06/18	16	65.93	18	66.50	68.40	-2	7,143	-0.03%
2021/06/17	8.4	61.76	2	62.00	62.20	6.4	7,073	0.09%
2021/06/16	6	61.18	10	63.04	62.70	-4	7,087	-0.06%
2021/06/11	2	60.20	1	60.70	60.40	1	8,110	0.01%
2021/06/09	1	60.10	1	60.40	59.40	0	8,272	0.00%
2021/06/08	0	0.00	1	60.10	59.90	-1	8,390	-0.01%
2021/06/07	1	59.50	0	0.00	59.00	1	8,467	0.01%
2021/06/03	2	60.20	1.3	59.45	60.80	0.7	8,839	0.01%
2021/06/02	1	61.80	1	59.90	59.90	0	9,644	0.00%
2021/06/01	3.2	62.78	2.5	61.60	61.50	0.7	10,111	0.01%
2021/05/31	1	62.00	0	0.00	61.20	1	10,848	0.01%
2021/05/28	2	60.05	1.4	59.69	60.40	0.6	10,980	0.01%
2021/05/27	2	59.35	0	0.00	59.00	2	11,030	0.02%
2021/05/26	0	0.00	1.7	60.08	59.40	-1.7	11,075	-0.01%
2021/05/25	10.6	61.49	1.1	61.06	60.80	9.5	11,353	0.08%
2021/05/24	2.4	59.42	0	0.00	59.70	2.4	11,403	0.02%
2021/05/21	0.2	57.80	1	57.60	58.20	-0.8	11,482	-0.01%
2021/05/20	0	0.00	0.4	56.30	55.80	-0.4	11,667	0.00%
2021/05/19	3.2	55.87	2	56.40	56.30	1.2	11,792	0.01%
2021/05/18	2.3	54.90	2.6	56.29	56.50	-0.2	11,845	0.00%
2021/05/17	0	0.00	3	51.10	52.40	-3	11,907	-0.03%
2021/05/14	2	55.05	0	0.00	54.70	2	11,909	0.02%
2021/05/13	12	56.30	0	0.00	56.60	12	11,958	0.10%
2021/05/12	1	57.80	12	55.30	55.10	-11	12,073	-0.09%
2021/05/11	1	59.50	0	0.00	58.40	1	12,131	0.01%
2021/05/10	1	63.50	10.1	63.99	62.60	-9.1	12,227	-0.07%
2021/05/07	19.7	63.78	9.3	66.06	66.20	10.4	12,476	0.08%
2021/05/06	1	60.30	0	0.00	60.70	1	13,114	0.01%
2021/05/05	16	61.37	0	0.00	59.50	16	13,544	0.12%
2021/05/04	1	60.30	16	60.19	60.10	-15	13,604	-0.11%
2021/05/03	1	63.50	13.5	63.89	62.60	-12.5	13,622	-0.09%
2021/04/29	0	0.00	1	67.70	66.50	-1	13,715	-0.01%
2021/04/28	2	68.60	3	68.00	67.50	-1	13,853	-0.01%
2021/04/27	0	0.00	2.6	69.55	69.10	-2.6	14,034	-0.02%
2021/04/26	1.5	68.43	0	0.00	68.10	1.5	14,185	0.01%
2021/04/23	2	66.85	5.2	66.46	68.20	-3.2	14,329	-0.02%
2021/04/22	4.3	69.31	7	68.89	67.10	-2.7	14,830	-0.02%
2021/04/21	3	72.03	3	71.70	71.20	0	15,180	0.00%
2021/04/20	0.2	73.40	0	0.00	72.80	0.2	15,347	0.00%
2021/04/19	0	0.00	4	71.65	71.40	-4	15,498	-0.03%
2021/04/16	3	73.67	2	73.15	72.60	1	15,749	0.01%
2021/04/15	0.2	73.90	1	72.50	73.30	-0.8	16,003	0.00%
2021/04/14	9	71.84	4.4	72.49	71.70	4.6	16,283	0.03%
2021/04/13	3	75.67	2	75.25	73.10	1	16,680	0.01%
2021/04/12	18.2	76.10	10	75.73	75.00	8.2	17,372	0.05%
2021/04/09	4	76.73	4	75.30	75.70	0	17,830	0.00%
2021/04/08	7	77.94	1	77.90	77.00	6	18,292	0.03%
2021/04/07	7	78.31	4	78.48	77.50	3	18,380	0.02%
2021/04/06	3	76.77	2	76.40	76.40	1	18,463	0.01%
2021/04/01	4.2	76.64	15	76.74	76.30	-10.8	18,834	-0.06%
2021/03/31	12.1	78.37	18	77.32	77.00	-5.9	19,262	-0.03%
2021/03/30	61.2	81.02	528	81.25	79.50	-466.8	19,557	-2.39%	大賣/鉅額交易
2021/03/29	18	77.54	35	77.45	78.30	-17	19,587	-0.09%
2021/03/26	17	78.01	18.3	77.75	76.50	-1.3	19,490	-0.01%
2021/03/25	18.5	78.83	35.3	78.44	78.00	-16.8	19,251	-0.09%
2021/03/24	55.4	78.09	42	77.62	77.00	13.4	18,734	0.07%
2021/03/23	1,514.5	79.69	1,170.2	81.35	78.00	344.3	18,165	1.90%	大買/大賣/鉅額交易
2021/03/22	170.4	71.34	23.3	72.73	74.00	147.1	16,948	0.87%	大買/鉅額交易
2021/03/19	9	71.02	10	71.39	70.70	-1	16,741	-0.01%
2021/03/18	63	71.29	45.2	71.48	71.30	17.8	16,655	0.11%
2021/03/17	27.2	71.30	51.2	71.70	71.10	-24	16,366	-0.15%
2021/03/16	6	68.68	7	68.60	67.90	-1	15,590	-0.01%
2021/03/15	11	67.95	2	68.10	68.00	9	15,543	0.06%
2021/03/12	20	67.40	3	68.73	67.70	17	15,497	0.11%
2021/03/11	8	67.04	3	67.67	67.50	5	15,453	0.03%
2021/03/10	11	67.76	5	68.22	66.10	6	15,405	0.04%
2021/03/09	20	68.26	39.4	68.39	67.30	-19.4	15,345	-0.13%
2021/03/08	32.5	72.15	35	72.42	70.20	-2.5	15,146	-0.02%
2021/03/05	25.8	69.24	16	69.56	70.70	9.8	14,411	0.07%
2021/03/04	39	70.50	35	70.01	68.00	4	13,956	0.03%
2021/03/03	4	66.83	33	63.29	67.50	-29	13,225	-0.22%
2021/03/02	0	0.00	1	63.80	63.10	-1	13,138	-0.01%
2021/02/26	4	66.78	4	66.00	65.60	0	13,169	0.00%
2021/02/25	16	68.88	9	69.21	67.10	7	13,171	0.05%
2021/02/24	3	66.77	20	67.69	66.00	-17	12,911	-0.13%
2021/02/23	13	67.45	1	66.90	67.10	12	12,854	0.09%
2021/02/22	37.1	67.52	28	68.56	67.50	9.1	12,801	0.07%
2021/02/19	3	65.53	12	66.34	66.20	-9	12,652	-0.07%
2021/02/18	12	63.22	2	63.75	63.90	10	12,594	0.08%
2021/02/17	15	62.26	13	62.30	63.10	2	12,630	0.02%
2021/02/05	2	63.65	10	63.62	62.90	-8	12,609	-0.06%
2021/02/04	1	63.80	3	63.83	63.50	-2	12,598	-0.02%
2021/02/03	17	64.81	16	64.13	64.20	1	12,648	0.01%
2021/02/02	19	63.29	19	63.25	65.40	0	12,485	0.00%
2021/02/01	27	62.26	23	62.48	61.90	4	12,328	0.03%
2021/01/29	53.1	67.07	57	66.54	63.90	-4	12,183	-0.03%
2021/01/28	86	69.69	94	70.46	68.50	-8	11,869	-0.07%
2021/01/27	52	67.63	22	67.75	70.10	30	11,135	0.27%
2021/01/26	8	65.11	12	65.22	63.80	-4	10,650	-0.04%
2021/01/25	19.1	64.76	8	64.54	64.40	11.1	10,538	0.10%
2021/01/22	7	64.79	11	65.45	66.60	-4	10,441	-0.04%
2021/01/21	1	64.00	2	64.10	64.60	-1	10,297	-0.01%
2021/01/20	5	67.16	4	66.27	65.20	1	10,127	0.01%
2021/01/19	10	69.60	9	68.77	67.70	1	9,915	0.01%
2021/01/18	6	68.12	9	66.67	67.60	-3	9,698	-0.03%
2021/01/15	30	70.00	13	70.23	68.10	17	9,516	0.18%
2021/01/14	152	71.47	157	71.44	71.60	-5	8,951	-0.06%	大買/大賣/
2021/01/13	7	67.49	8	66.45	65.10	-1	8,516	-0.01%
2021/01/12	17	69.23	7	67.69	67.00	10	8,306	0.12%
2021/01/11	3	70.37	7	70.54	70.80	-4	8,128	-0.05%
2021/01/08	13	69.36	14	68.91	67.50	-1	7,910	-0.01%
2021/01/07	16	70.38	23	70.92	70.00	-7	7,645	-0.09%
2021/01/06	24	70.51	33	70.48	69.60	-9	7,349	-0.12%
2021/01/05	35	73.08	24	72.40	69.60	11	6,856	0.16%
2021/01/04	28	65.43	251	64.55	69.60	-223	6,110	-3.65%	大賣/鉅額交易
2020/12/31	850	63.26	615	63.19	63.30	235	5,590	4.20%	大買/大賣/鉅額交易
2020/12/30	5	58.18	27	58.45	57.60	-22	5,045	-0.44%
2020/12/29	6	58.55	16	59.28	57.80	-10	4,865	-0.21%
2020/12/28	14	60.32	13	60.06	60.50	1	4,583	0.02%
2020/12/25	123	58.67	105	58.88	59.00	18	4,113	0.44%	大買/大賣/
2020/12/24	32	53.58	30	54.72	54.00	2	3,553	0.06%
2020/12/23	415	53.64	566	53.75	51.30	-151	3,077	-4.91%	大買/大賣/鉅額交易
2020/12/22	162	49.25	13	49.18	49.25	149	2,499	5.96%	大買/鉅額交易
2020/12/21	6	43.00	30	42.59	44.80	-24	2,406	-1.00%
2020/12/18	1	43.85	0	0.00	43.35	1	2,356	0.04%
2020/12/17	0	0.00	1	44.35	44.50	-1	2,334	-0.04%
2020/12/16	1	44.00	1	44.00	43.70	0	2,316	0.00%
2020/12/15	0	0.00	5	42.85	42.50	-5	2,299	-0.22%
2020/12/14	5	44.40	0	0.00	44.40	5	2,299	0.22%
2020/12/11	5	43.89	15	43.50	43.40	-10	2,262	-0.44%
2020/12/10	7.1	44.00	5	43.85	43.85	2.1	2,209	0.09%
2020/12/09	1	45.10	0	0.00	44.85	1	2,166	0.05%
2020/12/08	10	45.15	0	0.00	44.50	10	2,126	0.47%
2020/12/07	1	44.30	0	0.00	45.40	1	2,073	0.05%
2020/12/04	0	0.00	2	43.70	43.50	-2	1,993	-0.10%
2020/12/03	3	43.93	1	43.60	43.55	2	1,962	0.10%
2020/12/01	11	43.01	5	42.20	43.15	6	1,899	0.32%
2020/11/30	5	41.50	2	41.95	41.50	3	1,846	0.16%
2020/11/27	1	42.00	3	42.18	41.85	-2	1,813	-0.11%
2020/11/26	5	41.60	0	0.00	42.30	5	1,766	0.28%
2020/11/24	2	40.30	2	40.28	40.30	0	1,588	0.00%
2020/11/23	1	39.75	0	0.00	39.80	1	1,510	0.07%
2020/11/19	1	39.85	5	40.00	39.40	-4	1,387	-0.29%
2020/11/18	0	0.00	3	39.35	39.15	-3	1,325	-0.23%
2020/11/17	0	0.00	3	38.73	38.75	-3	1,254	-0.24%
2020/11/16	2	37.45	3	37.85	38.85	-1	1,186	-0.08%
2020/11/13	4	37.33	3	37.70	37.40	1	1,077	0.09%
2020/11/12	1	36.60	1	36.45	36.30	0	971	0.00%
2020/11/11	1	37.25	9	35.95	37.00	-8	917	-0.87%
2020/11/09	0	0.00	3	34.17	34.15	-3	789	-0.38%
2020/11/06	1	33.80	0	0.00	33.65	1	794	0.13%
2020/11/05	1	33.80	4	33.80	33.75	-3	797	-0.38%
2020/10/29	1	33.80	0	0.00	33.90	1	938	0.11%
2020/10/20	0	0.00	2	34.95	34.60	-2	1,034	-0.19%
2020/10/15	3	35.60	6	35.60	35.60	-3	1,013	-0.30%
2020/10/12	2	35.30	0	0.00	35.10	2	977	0.20%
2020/10/08	2	35.45	2	35.55	35.50	0	952	0.00%
2020/09/29	0	0.00	1	33.45	33.45	-1	1,105	-0.09%
2020/09/21	0	0.00	3	35.40	35.60	-3	1,216	-0.25%
2020/09/18	0	0.00	6	35.78	35.75	-6	1,209	-0.50%
2020/09/17	10	35.58	2	35.65	35.75	8	1,194	0.67%
2020/09/14	0	0.00	1	35.15	34.90	-1	1,151	-0.09%
2020/09/11	1	33.85	1	33.90	33.95	0	1,142	0.00%
2020/09/09	1	35.00	0	0.00	35.00	1	1,133	0.09%
2020/09/08	0	0.00	1	34.95	35.05	-1	1,129	-0.09%
2020/09/07	2	36.08	0	0.00	35.05	2	1,129	0.18%
2020/09/03	0	0.00	9	34.40	35.60	-9	1,071	-0.84%
2020/08/31	0	0.00	1	34.40	34.30	-1	1,064	-0.09%
2020/08/28	0	0.00	2	33.65	33.55	-2	1,113	-0.18%
2020/08/24	0	0.00	1	33.00	33.00	-1	1,174	-0.09%
2020/08/20	4	32.73	0	0.00	32.10	4	1,197	0.33%
2020/08/19	2	34.10	0	0.00	34.15	2	1,186	0.17%
2020/08/13	5	34.69	0	0.00	34.95	5	1,196	0.42%
2020/08/12	3	34.50	0	0.00	35.35	3	1,192	0.25%
2020/08/07	7	35.06	0	0.00	34.60	7	1,217	0.57%
2020/08/06	19	35.90	5	35.60	35.50	14	1,216	1.15%
2020/08/04	0	0.00	1	33.90	33.90	-1	1,201	-0.08%
2020/08/03	5	33.25	0	0.00	33.20	5	1,197	0.42%
2020/07/28	0	0.00	21	34.80	34.70	-21	1,139	-1.84%
2020/07/27	2	35.65	0	0.00	35.05	2	1,134	0.18%
2020/07/24	3	36.50	4	36.21	36.05	-1	1,130	-0.09%
2020/07/23	0	0.00	6	36.70	36.25	-6	1,110	-0.54%
2020/07/22	4	36.99	6	36.86	36.70	-2	1,101	-0.18%
2020/07/21	9	35.76	0	0.00	35.85	9	1,056	0.85%
2020/07/20	3	35.50	0	0.00	35.50	3	1,047	0.29%
2020/07/14	0	0.00	3	35.25	34.80	-3	1,029	-0.29%
2020/07/13	2	35.23	0	0.00	35.20	2	1,026	0.19%
2020/07/09	0	0.00	2	37.10	36.55	-2	1,011	-0.20%
2020/07/08	3	36.87	2	36.93	37.05	1	973	0.10%
2020/07/07	13	34.72	21	34.65	35.40	-8	858	-0.93%
2020/07/03	1	33.80	0	0.00	33.75	1	811	0.12%
2020/07/02	2	34.05	2	34.60	34.10	0	805	0.00%
2020/06/18	0	0.00	1	32.10	32.30	-1	756	-0.13%
2020/06/17	1	32.10	0	0.00	32.15	1	760	0.13%
2020/06/15	0	0.00	21	31.56	31.50	-21	785	-2.67%
2020/06/12	0	0.00	2	31.50	32.00	-2	795	-0.25%
2020/06/11	0	0.00	20	32.60	32.20	-20	799	-2.50%
2020/06/10	0	0.00	1	32.80	33.00	-1	801	-0.12%
2020/06/09	1	33.40	0	0.00	33.10	1	821	0.12%
2020/06/08	0	0.00	5	33.25	32.85	-5	821	-0.61%
2020/06/04	2	34.30	2	33.85	33.90	0	805	0.00%
2020/06/03	0	0.00	1	32.40	33.15	-1	753	-0.13%
2020/06/02	12	32.15	0	0.00	31.85	12	716	1.68%
2020/05/28	5	31.55	22	31.15	31.10	-17	684	-2.49%
2020/05/27	3	31.85	0	0.00	31.70	3	675	0.44%
2020/05/26	0	0.00	1	31.00	30.95	-1	665	-0.15%
2020/05/25	6	30.11	0	0.00	30.50	6	658	0.91%
2020/05/22	0	0.00	10	30.55	30.55	-10	655	-1.53%
2020/05/21	0	0.00	1	31.05	31.05	-1	649	-0.15%
2020/05/19	0	0.00	10	30.35	30.35	-10	636	-1.57%
2020/05/18	0	0.00	30	30.07	30.10	-30	635	-4.72%
2020/05/15	21	30.49	0	0.00	30.40	21	630	3.33%
2020/05/14	0	0.00	11	31.08	31.00	-11	605	-1.82%
2020/05/13	1	30.80	0	0.00	30.90	1	586	0.17%
2020/05/12	6	31.73	20	31.05	31.35	-14	581	-2.41%
2020/05/07	10	29.45	1	29.35	29.45	9	495	1.82%
2020/05/04	0	0.00	5	29.05	29.15	-5	510	-0.98%
2020/04/30	10	29.80	0	0.00	29.85	10	511	1.95%
2020/04/29	4	29.30	0	0.00	29.45	4	515	0.78%
2020/04/28	2	29.15	0	0.00	29.15	2	514	0.39%
2020/04/17	26	29.12	0	0.00	28.80	26	628	4.14%
2020/04/16	6	28.42	0	0.00	28.50	6	623	0.96%
2020/04/15	15	28.90	0	0.00	28.70	15	642	2.33%
2020/04/14	20	28.40	0	0.00	28.60	20	640	3.12%
2020/04/13	20	27.78	0	0.00	27.90	20	639	3.13%
2020/04/10	5	27.90	0	0.00	27.95	5	650	0.77%
2020/04/09	5	27.70	0	0.00	27.60	5	657	0.76%
2020/04/07	5	27.50	0	0.00	27.50	5	653	0.77%
2020/03/27	0	0.00	11	26.31	25.90	-11	654	-1.68%
2020/03/20	11	24.90	0	0.00	25.05	11	762	1.44%
2020/03/19	0	0.00	4	23.38	22.85	-4	762	-0.52%
2020/03/17	2	25.70	0	0.00	25.90	2	734	0.27%
2020/03/16	2	26.75	0	0.00	26.10	2	723	0.28%
2020/03/11	0	0.00	5	31.30	30.60	-5	680	-0.74%
2020/03/10	5	30.60	0	0.00	31.10	5	678	0.74%
2020/03/09	0	0.00	5	31.20	31.25	-5	671	-0.74%
2020/03/05	0	0.00	1	33.60	33.30	-1	669	-0.15%
2020/03/04	5	33.20	0	0.00	33.15	5	673	0.74%
2020/03/02	0	0.00	1	33.35	32.80	-1	678	-0.15%
2020/02/27	1	33.30	0	0.00	33.15	1	681	0.15%
2020/02/19	0	0.00	1	35.20	34.75	-1	697	-0.14%
2020/02/17	0	0.00	1	33.95	33.95	-1	768	-0.13%
2020/02/14	0	0.00	3	34.40	34.60	-3	767	-0.39%
2020/02/13	0	0.00	5	34.43	34.15	-5	770	-0.65%
2020/02/12	11	34.14	0	0.00	34.60	11	771	1.43%
2020/02/10	1	32.50	1	33.60	33.45	0	773	0.00%
2020/02/06	5	34.70	0	0.00	34.25	5	779	0.64%
2020/02/04	0	0.00	3	33.20	33.50	-3	772	-0.39%
2020/02/03	3	32.60	0	0.00	32.35	3	779	0.38%
2020/01/31	0	0.00	2	34.80	34.40	-2	801	-0.25%
2020/01/30	2	34.45	0	0.00	34.20	2	819	0.24%
2020/01/20	2	37.90	2	37.65	37.90	0	804	0.00%
2020/01/17	5	38.08	3	38.10	38.00	2	794	0.25%
2019/12/23	2	37.05	0	0.00	36.65	2	846	0.24%
2019/12/19	0	0.00	2	37.95	37.60	-2	842	-0.24%
2019/12/18	0	0.00	2	37.05	37.80	-2	829	-0.24%
2019/12/17	2	37.10	5	37.10	37.15	-3	779	-0.38%
2019/12/16	2	36.15	0	0.00	36.30	2	745	0.27%
2019/12/12	1	35.45	0	0.00	35.55	1	746	0.13%
2019/12/02	0	0.00	1	35.65	35.55	-1	865	-0.12%
2019/11/28	2	36.35	0	0.00	36.40	2	884	0.23%
2019/11/27	2	36.55	0	0.00	36.25	2	903	0.22%
2019/11/21	0	0.00	1	36.70	36.70	-1	1,069	-0.09%
2019/11/19	2	36.85	0	0.00	36.65	2	1,244	0.16%
2019/11/18	2	37.20	0	0.00	37.20	2	1,288	0.16%
2019/11/15	2	38.43	1	38.85	38.10	1	1,300	0.08%
2019/11/14	0	0.00	3	37.28	37.30	-3	1,295	-0.23%
2019/11/13	0	0.00	0.2	36.00	35.55	-0.2	1,336	-0.01%
2019/11/08	2	36.15	0	0.00	36.15	2	1,393	0.14%
2019/11/06	1	37.00	0	0.00	36.75	1	1,405	0.07%
2019/11/05	1	37.85	0	0.00	37.70	1	1,406	0.07%
2019/11/01	2	37.95	1	37.85	38.00	1	1,421	0.07%
2019/10/31	1	37.60	2	37.60	37.60	-1	1,426	-0.07%
2019/10/30	2	38.40	0	0.00	38.40	2	1,423	0.14%
2019/10/29	0	0.00	2	38.80	38.80	-2	1,401	-0.14%
2019/10/28	0	0.00	3	38.25	38.25	-3	1,390	-0.22%
2019/10/24	14	38.86	8	38.73	38.85	6	1,380	0.43%
2019/10/09	1	36.20	0	0.00	36.35	1	1,422	0.07%
2019/10/08	0	0.00	5	38.00	38.00	-5	1,410	-0.35%
2019/10/07	0	0.00	4	38.50	38.55	-4	1,414	-0.28%
2019/10/04	2	38.15	0	0.00	37.75	2	1,412	0.14%
2019/10/03	2	38.40	0	0.00	38.45	2	1,407	0.14%
2019/09/27	4	41.25	2	39.95	39.75	2	1,412	0.14%
2019/09/24	0	0.00	1	41.45	41.45	-1	1,387	-0.07%
2019/09/09	1	39.20	0	0.00	39.35	1	1,306	0.08%
2019/09/02	0	0.00	2	41.35	41.90	-2	1,225	-0.16%
2019/08/30	3	41.63	1	41.20	41.30	2	1,203	0.17%
2019/08/29	0	0.00	2	41.60	41.50	-2	1,182	-0.17%
2019/08/28	7	42.81	4	42.75	42.30	3	1,145	0.26%
2019/08/27	1	43.65	0	0.00	44.90	1	1,083	0.09%
2019/08/26	4	42.50	0	0.00	42.15	4	1,039	0.38%
2019/08/23	0	0.00	6	44.10	43.65	-6	1,010	-0.59%
2019/08/22	3	43.95	0	0.00	43.75	3	953	0.31%
2019/08/21	4	42.43	6	42.74	42.40	-2	834	-0.24%
2019/08/20	3	41.57	0	0.00	41.65	3	782	0.38%
2019/08/19	2	41.95	1	43.00	42.00	1	759	0.13%
2019/08/16	3	41.00	7	41.43	41.85	-4	702	-0.57%
2019/08/15	2	39.75	0	0.00	39.85	2	646	0.31%
2019/08/14	5	39.65	8	39.43	39.95	-3	629	-0.48%
2019/08/13	0	0.00	1	38.45	38.50	-1	591	-0.17%
2019/08/06	0	0.00	1	38.60	38.35	-1	563	-0.18%
2019/08/02	0	0.00	3	39.35	38.75	-3	554	-0.54%
2019/07/29	4	39.86	0	0.00	40.10	4	542	0.74%
2019/07/24	2	40.30	4	40.46	41.10	-2	580	-0.34%
2019/07/22	1	39.30	0	0.00	39.30	1	548	0.18%
2019/07/18	3	39.45	1	39.00	38.65	2	590	0.34%
2019/07/17	0	0.00	1	39.05	39.00	-1	572	-0.17%
2019/07/16	0	0.00	4	38.81	39.40	-4	558	-0.72%
2019/07/15	0	0.00	1	37.85	38.00	-1	534	-0.19%
2019/07/12	1	38.10	0	0.00	37.60	1	538	0.19%
2019/07/09	3	37.13	0	0.00	37.20	3	655	0.46%
2019/07/08	5	37.74	5	37.05	36.90	0	658	0.00%
2019/07/04	0	0.00	3	36.80	37.10	-3	657	-0.46%
2019/06/21	0	0.00	2	36.70	36.25	-2	749	-0.27%
2019/06/17	1	35.45	0	0.00	35.70	1	750	0.13%
2019/06/14	0	0.00	3	35.60	35.45	-3	760	-0.39%
2019/06/11	0	0.00	2	35.50	35.45	-2	818	-0.24%
2019/06/10	2	35.00	3	34.85	34.85	-1	813	-0.12%
2019/06/06	0	0.00	1	34.05	34.05	-1	802	-0.12%
2019/05/31	0	0.00	2	34.50	34.40	-2	810	-0.25%
2019/05/29	2	33.20	0	0.00	33.30	2	808	0.25%
2019/05/28	0	0.00	2	34.10	34.00	-2	804	-0.25%
2019/05/27	2	34.50	0	0.00	34.30	2	806	0.25%
2019/05/10	1	35.60	2	35.80	36.00	-1	834	-0.12%
2019/05/09	0	0.00	1	36.00	36.00	-1	825	-0.12%
2019/05/08	0	0.00	8	36.60	36.70	-8	814	-0.98%
2019/05/06	1	36.75	0	0.00	36.70	1	803	0.12%
2019/05/03	1	37.80	1	38.10	38.10	0	792	0.00%
2019/05/02	2	38.00	4	37.96	38.30	-2	774	-0.26%
2019/04/30	1	37.30	0	0.00	37.55	1	740	0.13%
2019/04/25	1	37.55	1	37.75	37.90	0	685	0.00%
2019/04/23	2	36.60	0	0.00	36.95	2	622	0.32%
2019/04/18	3	37.00	3	36.95	36.50	0	602	0.00%
2019/04/17	1	36.95	1	37.50	36.80	0	587	0.00%
2019/04/16	2	37.50	3	36.48	37.30	-1	563	-0.18%
2019/04/15	5	36.11	4	36.63	35.90	1	511	0.20%
2019/04/12	0	0.00	2	35.60	35.40	-2	456	-0.44%
2019/04/11	1	35.55	2	35.70	35.05	-1	447	-0.22%
2019/04/09	0	0.00	1	35.30	35.40	-1	438	-0.23%
2019/04/03	0	0.00	2	35.10	34.90	-2	419	-0.48%
2019/04/02	2	35.58	1	35.80	35.30	1	411	0.24%
2019/04/01	2	34.35	1	35.80	35.80	1	363	0.28%
2019/03/25	0	0.00	1	32.95	33.20	-1	354	-0.28%
2019/03/19	0	0.00	2	33.90	33.95	-2	366	-0.55%
2019/03/18	2	34.80	1	35.55	34.50	1	361	0.28%
2019/03/15	0	0.00	1	32.50	34.50	-1	320	-0.31%
2019/02/15	1	31.45	0	0.00	31.10	1	425	0.23%
2019/02/14	1	30.45	0	0.00	31.35	1	438	0.23%
2019/01/18	1	29.60	1	29.45	29.60	0	703	0.00%
2019/01/08	0	0.00	2	30.20	30.30	-2	784	-0.26%
2019/01/04	2	30.00	0	0.00	30.00	2	799	0.25%
2018/12/17	0	0.00	1	31.05	31.30	-1	916	-0.11%
2018/11/05	2	29.80	17	29.18	29.30	-15	702	-2.14%
2018/11/02	0	0.00	22	28.74	28.65	-22	675	-3.26%
2018/10/29	2	28.18	0	0.00	27.40	2	732	0.27%
2018/10/26	0	0.00	9	27.93	27.95	-9	737	-1.22%
2018/10/25	11	27.99	5	28.22	27.55	6	738	0.81%
2018/10/24	3	28.05	0	0.00	27.55	3	711	0.42%
2018/10/22	0	0.00	15	27.65	27.70	-15	698	-2.15%
2018/10/19	15	26.90	0	0.00	27.45	15	705	2.13%
2018/10/12	0	0.00	1	27.60	27.80	-1	714	-0.14%
2018/10/11	0	0.00	10	28.79	27.00	-10	724	-1.38%
2018/10/08	0	0.00	6	29.99	30.00	-6	813	-0.74%
2018/10/05	32	30.23	0	0.00	30.00	32	842	3.80%
2018/10/04	3	30.60	0	0.00	30.75	3	826	0.36%
2018/10/02	142	30.75	7	31.38	30.70	135	827	16.31%	大買/鉅額交易
2018/10/01	0	0.00	24	31.14	31.30	-24	809	-2.97%
2018/09/28	400	31.03	411	31.03	30.60	-11	809	-1.36%	大買/大賣/
2018/09/26	2	31.70	2	31.60	31.60	0	804	0.00%
2018/09/17	0	0.00	65	30.92	30.95	-65	890	-7.30%
2018/09/14	0	0.00	35	31.44	31.30	-35	928	-3.77%
2018/09/10	1	30.50	0	0.00	30.65	1	1,246	0.08%
2018/09/07	1	32.30	0	0.00	32.05	1	1,239	0.08%
2018/09/03	1	32.85	0	0.00	32.85	1	1,244	0.08%
2018/08/27	1	32.80	0	0.00	33.00	1	1,378	0.07%
2018/08/20	3	34.15	0	0.00	34.05	3	1,366	0.22%
2018/08/16	2	35.00	2	34.75	34.70	0	1,358	0.00%
2018/08/15	2	34.68	0	0.00	34.70	2	1,356	0.15%
2018/08/14	3	34.90	0	0.00	34.90	3	1,354	0.22%
2018/08/06	0	0.00	5	37.25	37.20	-5	1,305	-0.38%
2018/08/03	13	37.71	0	0.00	37.50	13	1,298	1.00%
2018/07/30	1	36.80	0	0.00	36.50	1	1,213	0.08%
2018/07/26	1	36.70	0	0.00	36.20	1	1,211	0.08%
2018/07/25	1	36.10	2	36.25	36.25	-1	1,206	-0.08%
2018/07/23	2	35.50	0	0.00	35.40	2	1,206	0.17%
2018/07/17	5	37.55	6	37.58	37.50	-1	1,191	-0.08%
2018/07/16	1	36.40	0	0.00	37.65	1	1,166	0.09%
2018/07/13	1	35.65	1	36.30	36.80	0	1,082	0.00%
2018/07/11	5	35.15	0	0.00	35.05	5	1,072	0.47%
2018/07/05	3	35.10	0	0.00	34.10	3	1,056	0.28%
2018/07/04	4	35.73	3	34.90	34.95	1	1,054	0.09%
2018/07/03	2	35.90	2	35.63	35.50	0	1,051	0.00%
2018/07/02	0	0.00	3	35.20	35.55	-3	1,042	-0.29%
2018/06/29	7	35.80	3	35.57	35.40	4	1,025	0.39%
2018/06/28	1	34.60	0	0.00	33.90	1	989	0.10%
2018/06/27	0	0.00	1	35.40	35.10	-1	965	-0.10%
2018/06/22	6	37.12	8	37.25	37.50	-2	928	-0.22%
2018/06/21	6	36.12	8	36.88	37.30	-2	778	-0.26%
2018/06/20	4	34.15	2	33.80	33.95	2	625	0.32%
2018/06/19	1	35.00	4	34.93	34.65	-3	628	-0.48%
2018/06/13	1	35.40	0	0.00	35.20	1	636	0.16%
2018/06/11	2	35.75	2	35.20	35.20	0	647	0.00%
2018/06/08	0	0.00	3	36.17	35.80	-3	640	-0.47%
2018/06/07	6	36.81	1	37.00	36.50	5	641	0.78%
2018/06/05	3	35.58	2	35.80	35.55	1	595	0.17%
2018/06/04	3	34.65	0	0.00	36.25	3	587	0.51%
2018/05/30	2	32.95	0	0.00	33.05	2	622	0.32%
2018/05/14	2	33.45	2	33.80	33.95	0	996	0.00%
2018/04/20	2	33.95	2	34.30	34.00	0	1,085	0.00%
2018/04/19	1	34.55	0	0.00	34.45	1	1,081	0.09%
2018/04/18	2	34.35	0	0.00	34.30	2	1,086	0.18%
2018/04/03	0	0.00	1	36.80	36.90	-1	1,199	-0.08%
2018/03/27	0	0.00	2	37.20	37.40	-2	1,234	-0.16%
2018/03/15	2	39.80	0	0.00	39.70	2	1,409	0.14%
2018/03/14	0	0.00	2	39.85	39.70	-2	1,425	-0.14%
2018/03/13	1	39.90	0	0.00	39.80	1	1,443	0.07%
2018/03/12	2	39.05	0	0.00	39.15	2	1,456	0.14%
2018/03/09	0	0.00	3	40.20	39.90	-3	1,457	-0.21%
2018/03/07	3	40.23	0	0.00	39.50	3	1,481	0.20%
2018/03/02	0	0.00	2	38.80	38.95	-2	1,507	-0.13%
2018/03/01	2	39.93	0	0.00	40.05	2	1,518	0.13%
2018/02/23	0	0.00	3	39.00	39.00	-3	1,548	-0.19%
2018/02/22	3	37.95	14	38.39	38.90	-11	1,566	-0.70%
2018/02/21	17	36.14	3	35.97	37.40	14	1,602	0.87%
2018/02/12	1	34.00	1	34.25	34.50	0	1,592	0.00%
2018/02/09	3	34.05	2	34.35	34.10	1	1,584	0.06%
2018/02/06	6	38.20	0	0.00	38.25	6	1,717	0.35%
2018/02/05	0	0.00	30	42.08	42.35	-30	1,740	-1.72%
2018/01/23	2	46.00	2	46.25	44.90	0	2,262	0.00%
2018/01/22	0	0.00	1	45.15	45.40	-1	2,386	-0.04%
2018/01/19	1	46.00	0	0.00	45.35	1	2,549	0.04%
2018/01/17	0	0.00	1	46.00	45.55	-1	2,799	-0.04%
2018/01/15	0	0.00	1	45.10	45.10	-1	3,357	-0.03%
2018/01/12	1	45.80	0	0.00	45.25	1	3,491	0.03%
2018/01/10	1	44.60	0	0.00	44.65	1	3,844	0.03%
2018/01/08	0	0.00	3	46.60	46.20	-3	3,892	-0.08%
2018/01/03	3	45.88	1	45.55	45.55	2	3,858	0.05%
2018/01/02	1	45.10	0	0.00	45.20	1	3,850	0.03%