慧洋-KY (2637)-元大-復北券商分點個股進出

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

慧洋-KY

(2637)

可現股當沖

股價
69.0
漲跌
▲1.2
漲幅
+1.77%
成交量
4,477張
產業
上市航運類股
952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

慧洋-KY (2637)籌碼相關－元大-復北券商分點個股進出

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-復北券商分點個股進出
元大-復北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
2024/05/03	0.2	69.00	3	69.03	69.00	-2.8	6,492	-0.04%
2024/05/02	0.2	67.80	1	68.70	67.80	-0.8	6,450	-0.01%
2024/04/30	6.2	68.23	0	0.00	68.10	6.2	6,441	0.10%
2024/04/29	1.2	68.97	7	70.19	68.90	-5.8	6,401	-0.09%
2024/04/26	11.2	69.34	14.1	68.56	68.70	-2.9	6,323	-0.05%
2024/04/25	0.2	67.40	14	67.74	67.10	-13.8	6,323	-0.22%
2024/04/24	3.3	67.23	2	67.15	67.50	1.3	6,433	0.02%
2024/04/23	11	68.26	5	68.74	69.20	6	6,346	0.09%
2024/04/22	4.2	69.53	17	68.96	69.20	-12.8	6,217	-0.21%
2024/04/19	14.2	66.31	7	66.90	66.30	7.2	5,846	0.12%
2024/04/18	1.2	63.28	2	64.20	64.70	-0.8	5,649	-0.01%
2024/04/17	1	63.30	0	0.00	63.20	1	5,642	0.02%
2024/04/16	1.1	64.13	0	0.00	62.90	1.1	5,686	0.02%
2024/04/15	5.2	66.97	10	66.58	66.00	-4.8	5,747	-0.08%
2024/04/12	3.2	66.08	5	66.10	66.70	-1.8	5,782	-0.03%
2024/04/11	0.2	64.20	2	63.80	64.20	-1.8	6,060	-0.03%
2024/04/10	0.2	63.30	0.2	63.30	63.20	0	6,140	0.00%
2024/04/09	3.2	63.94	13.1	63.16	63.70	-9.9	6,134	-0.16%
2024/04/08	0.2	58.70	0	0.00	58.50	0.2	5,986	0.00%
2024/04/02	4.2	57.37	1	57.30	57.30	3.2	6,020	0.05%
2024/04/01	8	58.45	0	0.00	58.50	8	6,049	0.13%
2024/03/29	0.1	58.20	0	0.00	58.40	0.1	6,209	0.00%
2024/03/28	2	59.60	0	0.00	58.90	2	6,350	0.03%
2024/03/27	1	58.80	0.2	58.80	60.00	0.8	6,487	0.01%
2024/03/26	0.1	59.60	0	0.00	59.50	0.1	6,719	0.00%
2024/03/25	0.2	61.90	3	62.00	61.90	-2.8	6,756	-0.04%
2024/03/22	0.2	61.90	8	60.69	61.80	-7.8	6,852	-0.11%
2024/03/21	2.3	60.81	0	0.00	60.60	2.3	7,038	0.03%
2024/03/20	13.2	61.38	0	0.00	61.10	13.2	7,038	0.19%
2024/03/19	1.3	61.42	21	61.14	61.50	-19.7	7,029	-0.28%
2024/03/18	2	57.80	1	58.20	58.60	1	7,055	0.01%
2024/03/14	15	60.50	5	60.20	60.10	10	6,901	0.14%
2024/03/13	0.2	60.60	13	61.60	60.60	-12.8	6,970	-0.18%
2024/03/12	1.2	61.30	1	61.40	61.50	0.2	7,058	0.00%
2024/03/11	4.2	61.26	2	61.15	61.60	2.2	7,280	0.03%
2024/03/08	3.2	60.14	8	61.25	60.80	-4.8	8,102	-0.06%
2024/03/07	0.2	59.80	0	0.00	59.80	0.2	8,665	0.00%
2024/03/06	1.2	60.85	2	60.50	60.10	-0.8	8,832	-0.01%
2024/03/05	14.2	61.59	2	62.20	61.70	12.2	8,838	0.14%
2024/03/04	0.2	62.00	3.2	61.21	62.00	-3	8,891	-0.03%
2024/03/01	11	60.11	9	61.16	61.10	2	9,499	0.02%
2024/02/29	11	60.91	118	60.70	61.40	-107	9,495	-1.13%	大賣/鉅額交易
2024/02/27	6	59.48	11	59.98	58.10	-5	9,318	-0.05%
2024/02/26	0	0.00	36.1	59.05	59.30	-36.1	9,164	-0.39%
2024/02/23	13	56.92	9	56.79	56.40	4	8,967	0.04%
2024/02/22	13	57.11	19.1	57.31	56.80	-6.1	8,926	-0.07%
2024/02/21	15	56.51	20.3	56.57	56.50	-5.3	8,768	-0.06%
2024/02/20	5.2	55.14	7	54.36	54.90	-1.8	8,562	-0.02%
2024/02/19	0	0.00	7	53.60	53.90	-7	8,457	-0.08%
2024/02/16	0	0.00	2	52.80	53.00	-2	8,409	-0.02%
2024/02/05	0	0.00	2	51.30	51.00	-2	8,382	-0.02%
2024/02/02	0.1	51.70	0	52.10	51.60	0	8,383	0.00%
2024/02/01	0	0.00	1	53.20	53.20	-1	8,353	-0.01%
2024/01/31	1	51.60	6	51.62	51.30	-5	8,291	-0.06%
2024/01/30	0	0.00	5	52.10	52.00	-5	8,286	-0.06%
2024/01/24	1	52.80	1	52.70	52.30	0	8,292	0.00%
2024/01/23	6	52.20	0	0.00	52.50	6	8,292	0.07%
2024/01/22	1	52.20	0	0.00	52.20	1	8,300	0.01%
2024/01/19	2	51.85	0	0.00	52.10	2	8,297	0.02%
2024/01/18	6	53.42	23.2	52.68	53.20	-17.2	8,281	-0.21%
2024/01/17	1	51.00	0	0.00	50.30	1	8,162	0.01%
2024/01/16	1	51.20	0	0.00	50.90	1	8,140	0.01%
2024/01/12	4	52.40	4	51.90	52.10	0	8,160	0.00%
2024/01/10	0	0.00	1	50.80	51.10	-1	8,197	-0.01%
2024/01/08	17.1	54.52	2	54.50	54.00	15.1	7,997	0.19%
2024/01/05	26	54.66	51	55.26	54.90	-25	7,872	-0.32%
2024/01/04	52	53.36	13	53.71	53.20	39	7,462	0.52%
2024/01/03	5	52.00	10	52.65	52.10	-5	7,437	-0.07%
2024/01/02	1	53.00	4	53.68	52.40	-3	7,479	-0.04%
2023/12/29	0	0.00	1	52.10	52.00	-1	7,457	-0.01%
2023/12/28	3	52.40	2	52.50	51.90	1	7,560	0.01%
2023/12/27	1	53.10	1.1	53.58	53.50	-0.1	7,538	0.00%
2023/12/26	0	0.00	5	52.14	53.00	-5	7,480	-0.07%
2023/12/25	7	50.45	1	49.90	49.95	6	7,324	0.08%
2023/12/22	4	52.98	10	52.78	53.20	-6	7,252	-0.08%
2023/12/21	9	52.72	27	52.94	53.60	-18	7,195	-0.25%
2023/12/19	2	51.85	10	51.87	51.00	-8	6,992	-0.11%
2023/12/18	21	51.72	3	51.03	51.30	18	7,084	0.25%
2023/12/15	1	51.00	2.3	51.03	51.10	-1.3	7,143	-0.02%
2023/12/14	5	50.88	0	0.00	50.60	5	7,403	0.07%
2023/12/13	7	52.04	5	52.40	51.50	2	7,594	0.03%
2023/12/12	2	50.50	3	50.90	50.70	-1	8,078	-0.01%
2023/12/11	5	50.48	0	0.00	50.90	5	8,421	0.06%
2023/12/08	2	50.60	2	51.00	50.60	0	8,403	0.00%
2023/12/07	7	51.48	13	51.70	51.20	-6	8,341	-0.07%
2023/12/06	33	52.73	9	52.49	52.50	24	8,257	0.29%
2023/12/05	156.1	54.65	178.2	54.41	53.60	-22.1	8,049	-0.27%	大買/大賣/
2023/12/04	114.3	54.04	73.5	54.30	55.00	40.8	7,193	0.57%	大買/
2023/12/01	15	50.73	7.3	50.45	50.30	7.7	6,548	0.12%
2023/11/29	2.2	48.18	8	48.10	48.15	-5.8	6,336	-0.09%
2023/11/28	8	50.20	253.1	48.92	48.90	-245.1	6,225	-3.94%	大賣/鉅額交易
2023/11/27	6	46.88	5	47.08	46.60	1	5,540	0.02%
2023/11/24	1	45.60	0	0.00	45.10	1	5,446	0.02%
2023/11/23	0	0.00	2	44.25	44.65	-2	5,462	-0.04%
2023/11/20	1.1	43.95	0	0.00	44.05	1.1	5,544	0.02%
2023/11/17	3.1	43.95	5	44.06	44.10	-2	5,642	-0.03%
2023/11/16	0	0.00	3	43.50	43.50	-3	5,753	-0.05%
2023/11/14	2	42.35	2	42.50	42.20	0	6,176	0.00%
2023/11/13	1	42.10	0	0.00	42.10	1	6,208	0.02%
2023/11/09	0.1	43.00	0	0.00	43.00	0.1	6,250	0.00%
2023/11/08	0.2	43.32	0	0.00	43.45	0.2	6,361	0.00%
2023/11/07	0.1	42.97	0	0.00	42.85	0.1	6,394	0.00%
2023/11/03	1	43.20	0	0.00	43.20	1	6,435	0.02%
2023/11/02	0	42.35	0	0.00	42.65	0	6,452	0.00%
2023/10/31	1.7	42.17	0	0.00	41.70	1.7	6,473	0.03%
2023/10/30	3	42.47	1	42.80	42.80	2	6,532	0.03%
2023/10/27	0	0.00	1	43.10	43.10	-1	6,644	-0.02%
2023/10/26	2	42.31	1	42.90	42.30	1	6,662	0.02%
2023/10/24	3	43.85	2	44.20	44.00	1	6,692	0.01%
2023/10/23	4	44.19	0	0.00	44.30	4	6,693	0.06%
2023/10/20	0	45.70	0	0.00	45.60	0	6,689	0.00%
2023/10/19	0.1	47.10	157	46.73	47.15	-157	6,775	-2.32%	大賣/鉅額交易
2023/10/18	2	45.80	3	46.22	45.25	-1	6,772	-0.01%
2023/10/17	5	46.54	159	46.23	45.60	-154	6,811	-2.26%	大賣/鉅額交易
2023/10/16	0	0.00	11	46.65	46.90	-11	6,851	-0.16%
2023/10/13	0	0.00	0	47.65	47.10	0	6,933	0.00%
2023/10/12	2	47.20	0	0.00	47.05	2	6,917	0.03%
2023/10/11	6	47.66	2	47.55	47.15	4	6,906	0.06%
2023/10/06	2	48.55	5	49.03	48.90	-3	6,844	-0.04%
2023/10/05	231.1	48.26	0	0.00	47.30	231.1	6,762	3.42%	大買/鉅額交易
2023/10/04	79	47.65	9	47.71	47.90	70	6,708	1.04%
2023/10/03	5	46.63	1	46.85	46.50	4	6,612	0.06%
2023/10/02	8	47.56	0	0.00	47.35	8	6,614	0.12%
2023/09/27	0	0.00	1	49.85	48.45	-1	6,577	-0.02%
2023/09/26	2	48.20	0	0.00	48.75	2	6,572	0.03%
2023/09/25	1	48.90	0	0.00	48.70	1	6,554	0.02%
2023/09/22	8	49.69	1	49.65	49.65	7	6,523	0.11%
2023/09/21	58	50.06	4	50.80	49.45	54	6,474	0.83%
2023/09/20	3	50.50	4	50.53	50.00	-1	6,315	-0.02%
2023/09/19	0	0.00	6	50.95	50.50	-6	6,030	-0.10%
2023/09/18	189	51.05	3.1	50.95	50.50	185.9	5,762	3.23%	大買/鉅額交易
2023/09/15	6	51.55	9	52.13	51.40	-3	5,563	-0.05%
2023/09/14	3	48.97	11.3	49.92	50.90	-8.3	4,974	-0.17%
2023/09/13	2	45.88	1	46.20	46.40	1	4,601	0.02%
2023/09/12	7	45.94	7	45.93	46.15	0	4,616	0.00%
2023/09/08	0	0.00	0.2	46.01	45.80	-0.2	4,591	0.00%
2023/09/07	0	0.00	1	45.70	45.20	-1	4,552	-0.02%
2023/09/06	1	45.80	0	0.00	45.90	1	4,572	0.02%
2023/09/05	0.1	45.85	1	46.35	46.35	-1	4,568	-0.02%
2023/09/04	0	0.00	4	45.55	45.55	-4	4,580	-0.09%
2023/08/29	1.1	44.80	3	45.15	45.50	-1.9	4,615	-0.04%
2023/08/28	0.1	43.75	0	0.00	43.80	0.1	4,660	0.00%
2023/08/25	3	43.60	2	43.43	43.30	1	4,724	0.02%
2023/08/24	4.1	43.73	0	0.00	43.60	4.1	4,812	0.09%
2023/08/23	8	44.98	10	44.85	44.65	-2	4,852	-0.04%
2023/08/22	3	44.48	1	45.15	45.15	2	4,915	0.04%
2023/08/21	9.1	46.72	8	45.82	45.80	1.1	4,840	0.02%
2023/08/18	11	47.13	5.1	47.47	47.50	5.9	4,706	0.13%
2023/08/17	0	0.00	2	43.55	43.95	-2	4,435	-0.05%
2023/08/14	2	43.00	8	41.90	41.80	-6	4,360	-0.14%
2023/08/11	2	44.80	11	44.68	44.60	-9	4,260	-0.21%
2023/08/10	3	45.20	0	0.00	45.25	3	4,239	0.07%
2023/08/09	0	0.00	4	45.75	45.45	-4	4,240	-0.09%
2023/08/08	4	46.50	0	0.00	46.45	4	4,223	0.09%
2023/08/07	1.2	46.64	0	0.00	46.90	1.2	4,196	0.03%
2023/08/04	3	47.13	2	47.40	47.40	1	4,198	0.02%
2023/08/02	2	47.45	1.3	47.37	47.35	0.7	4,185	0.02%
2023/08/01	4	46.94	0	0.00	47.05	4	4,123	0.10%
2023/07/28	0	0.00	0.1	47.35	46.40	-0.1	4,008	0.00%
2023/07/27	0.1	46.10	1.1	46.16	46.05	-1	3,924	-0.03%
2023/07/26	0	0.00	3	45.53	45.20	-3	3,930	-0.08%
2023/07/25	5	45.01	0	0.00	44.85	5	3,935	0.13%
2023/07/24	0.1	45.75	0	0.00	45.45	0.1	3,904	0.00%
2023/07/21	0.1	46.50	4	46.35	46.45	-3.9	3,800	-0.10%
2023/07/18	0	45.15	0	0.00	45.45	0	3,608	0.00%
2023/07/17	1	45.90	0	0.00	45.65	1	3,553	0.03%
2023/07/14	5	46.20	0	0.00	46.05	5	3,583	0.14%
2023/07/13	1.1	45.22	0	0.00	45.15	1.1	3,621	0.03%
2023/07/12	1.1	46.82	1	46.80	46.60	0.1	3,597	0.00%
2023/07/11	0	0.00	1.3	47.51	47.60	-1.3	3,584	-0.03%
2023/07/10	0.2	47.49	1	47.25	47.05	-0.8	3,630	-0.02%
2023/07/07	3	48.13	0	0.00	48.00	3	3,668	0.08%
2023/07/06	2	49.00	0	0.00	48.85	2	3,678	0.05%
2023/07/05	1	48.90	0.8	49.20	48.85	0.2	3,743	0.00%
2023/07/04	1	50.00	0	0.00	48.75	1	3,852	0.03%
2023/07/03	3	49.80	0.1	50.30	49.70	3	3,824	0.08%
2023/06/29	1	48.30	0	0.00	48.65	1	3,744	0.03%
2023/06/28	2.2	48.93	1	48.85	48.95	1.2	3,768	0.03%
2023/06/26	0	0.00	1	50.10	49.95	-1	3,938	-0.03%
2023/06/21	1	49.85	4	50.00	50.00	-3	3,998	-0.07%
2023/06/20	0	50.30	0	0.00	50.50	0	4,142	0.00%
2023/06/19	8	50.25	0	50.40	50.20	8	4,175	0.19%
2023/06/16	3	50.80	6	51.00	50.70	-3	4,167	-0.07%
2023/06/15	0	0.00	2	50.90	50.70	-2	4,155	-0.05%
2023/06/14	0	0.00	1	50.90	50.70	-1	4,180	-0.02%
2023/06/13	10	50.31	0	0.00	50.30	10	4,284	0.23%
2023/06/12	1	50.50	0	0.00	50.30	1	4,436	0.02%
2023/06/08	1	51.50	9	51.42	50.80	-8	4,597	-0.17%
2023/06/07	7	50.21	2	50.85	50.80	5	4,681	0.11%
2023/06/06	3	50.53	4	51.00	50.40	-1	4,705	-0.02%
2023/06/05	6	50.23	1	50.50	50.20	5	4,725	0.11%
2023/06/02	0.2	50.48	1	50.20	50.20	-0.8	4,763	-0.02%
2023/06/01	6.1	49.82	41	49.67	49.70	-34.9	4,924	-0.71%
2023/05/31	1	51.00	0	0.00	51.00	1	5,012	0.02%
2023/05/30	7	53.66	1	52.40	52.30	6	5,388	0.11%
2023/05/29	7	59.90	3.9	60.24	60.30	3.1	5,653	0.05%
2023/05/26	10.1	59.35	0	0.00	59.00	10.1	6,084	0.17%
2023/05/25	7	61.61	2	61.90	61.30	5	6,260	0.08%
2023/05/24	3	62.77	1	62.80	62.90	2	6,258	0.03%
2023/05/23	2	63.20	2	62.90	63.00	0	6,258	0.00%
2023/05/22	1	63.50	0	0.00	63.30	1	6,247	0.02%
2023/05/19	1	62.90	0	0.00	62.90	1	6,255	0.02%
2023/05/18	1	63.20	0	0.00	63.40	1	6,235	0.02%
2023/05/17	0	0.00	2	63.20	63.20	-2	6,231	-0.03%
2023/05/16	1	63.10	1	63.00	62.90	0	6,227	0.00%
2023/05/12	1	61.30	1	62.40	62.20	0	6,224	0.00%
2023/05/11	0	0.00	2	61.80	61.80	-2	6,235	-0.03%
2023/05/09	1	60.70	0	0.00	60.70	1	6,249	0.02%
2023/05/08	2.3	60.67	1	61.40	61.00	1.3	6,277	0.02%
2023/05/05	0.1	61.85	0	0.00	61.10	0.1	6,320	0.00%
2023/05/04	2	62.60	0	0.00	62.50	2	6,318	0.03%
2023/05/03	0	63.00	0	0.00	62.80	0	6,367	0.00%
2023/05/02	40.1	63.54	0	0.00	64.00	40.1	6,397	0.63%
2023/04/27	0	0.00	1	62.20	62.20	-1	6,405	-0.02%
2023/04/26	2	61.15	0	0.00	62.00	2	6,421	0.03%
2023/04/25	2	62.25	0	0.00	62.00	2	6,421	0.03%
2023/04/24	3	62.60	3	62.83	62.60	0	6,439	0.00%
2023/04/21	3	62.77	1	62.80	62.80	2	6,453	0.03%
2023/04/20	1	63.50	2	63.10	62.70	-1	6,450	-0.02%
2023/04/19	2	63.55	0	0.00	63.50	2	6,465	0.03%
2023/04/18	4	64.83	0	0.00	64.60	4	6,505	0.06%
2023/04/14	0	0.00	2.1	65.03	65.10	-2.1	6,613	-0.03%
2023/04/13	4	64.75	10	65.20	64.60	-6	6,660	-0.09%
2023/04/12	0.1	66.10	0	0.00	65.80	0.1	6,635	0.00%
2023/04/10	5	66.68	0	0.00	66.40	5	6,650	0.08%
2023/04/07	11.1	66.48	12	66.10	66.60	-0.9	6,656	-0.01%
2023/04/06	2	64.15	1	65.20	63.80	1	6,658	0.02%
2023/03/31	1	64.30	0	0.00	64.20	1	6,801	0.01%
2023/03/29	3	63.70	3	63.50	63.50	0	8,017	0.00%
2023/03/28	5	64.40	1	64.10	64.10	4	8,393	0.05%
2023/03/27	2	65.15	13	65.54	66.00	-11	8,799	-0.13%
2023/03/24	3	63.80	1	63.70	63.70	2	9,368	0.02%
2023/03/23	30.2	65.09	6	64.38	64.30	24.2	9,661	0.25%
2023/03/22	4	68.20	65	68.23	68.50	-61	9,562	-0.64%
2023/03/21	0	0.00	22	67.70	67.60	-22	9,583	-0.23%
2023/03/20	2	67.65	26	67.68	67.50	-24	9,621	-0.25%
2023/03/17	17	67.91	17	67.63	67.70	0	9,707	0.00%
2023/03/16	3	68.30	13	67.85	67.60	-10	9,741	-0.10%
2023/03/15	42	68.77	75	68.46	68.60	-33	9,749	-0.34%
2023/03/14	21.1	67.60	112	68.01	68.20	-90.9	9,785	-0.93%	大賣/
2023/03/13	45	65.85	2	66.20	66.00	43	9,754	0.44%
2023/03/10	1	67.70	4.2	67.20	66.50	-3.2	9,724	-0.03%
2023/03/09	51	67.29	1	67.40	67.00	50	9,771	0.51%
2023/03/08	14	67.85	15	68.40	67.20	-1	9,788	-0.01%
2023/03/07	1	68.70	14	68.50	68.30	-13	9,822	-0.13%
2023/03/06	21	68.82	4	68.95	68.50	17	9,870	0.17%
2023/03/03	27	69.94	4.1	70.01	70.60	22.9	9,858	0.23%
2023/03/02	124	70.31	93.5	70.32	69.90	30.5	9,745	0.31%	大買/
2023/03/01	33.4	68.73	13	67.47	67.40	20.4	9,362	0.22%
2023/02/24	81	68.32	39	67.94	68.00	42	9,027	0.46%
2023/02/23	42.2	65.61	46	65.72	65.50	-3.8	8,555	-0.04%
2023/02/22	3	62.20	4	62.28	61.90	-1	8,291	-0.01%
2023/02/21	1	61.80	1.1	61.81	61.80	-0.1	8,291	0.00%
2023/02/17	0.1	60.20	0	0.00	60.20	0.1	8,532	0.00%
2023/02/16	1	61.30	1	61.00	61.10	0	8,596	0.00%
2023/02/14	0	0.00	2.2	61.41	61.60	-2.2	8,770	-0.02%
2023/02/13	1.1	60.60	6	60.53	61.10	-5	8,853	-0.06%
2023/02/10	0	0.00	1	61.70	61.30	-1	9,038	-0.01%
2023/02/09	0	0.00	0.2	62.30	62.00	-0.2	9,162	0.00%
2023/02/08	2	61.90	1	61.90	62.10	1	9,368	0.01%
2023/02/07	0	0.00	5	61.10	61.70	-5	9,407	-0.05%
2023/02/06	0.3	60.76	0	0.00	61.20	0.3	9,474	0.00%
2023/02/03	3	61.50	3	61.87	61.60	0	9,524	0.00%
2023/02/02	5	61.70	0.2	61.50	61.90	4.8	9,532	0.05%
2023/02/01	1.2	61.72	0	0.00	61.20	1.2	9,558	0.01%
2023/01/30	2	59.80	2	59.90	59.90	0	9,621	0.00%
2023/01/17	2	59.50	0	0.00	59.80	2	9,647	0.02%
2023/01/16	1	58.30	5	58.00	58.50	-4	9,738	-0.04%
2023/01/13	2	59.30	4	59.25	58.80	-2	9,758	-0.02%
2023/01/12	0	0.00	1	59.40	59.20	-1	9,819	-0.01%
2023/01/10	1	60.10	0	0.00	60.10	1	9,885	0.01%
2023/01/09	2	60.20	3	60.63	60.80	-1	9,986	-0.01%
2023/01/06	1	60.40	1	60.00	60.00	0	10,019	0.00%
2023/01/05	3	60.17	1	60.60	60.80	2	10,026	0.02%
2023/01/04	5.3	60.63	6	60.50	60.00	-0.7	10,126	-0.01%
2023/01/03	0	0.00	6	62.43	62.60	-6	10,141	-0.06%
2022/12/30	1.3	61.72	2	61.75	61.40	-0.8	10,203	-0.01%
2022/12/29	2	61.55	1	62.20	61.40	1	10,319	0.01%
2022/12/28	4	61.53	3	61.37	61.30	1	10,428	0.01%
2022/12/27	10	63.12	0	0.00	62.10	10	10,510	0.10%
2022/12/26	3.3	63.05	2	62.70	62.70	1.3	10,577	0.01%
2022/12/23	18.1	64.77	8	64.63	64.80	10.1	10,549	0.10%
2022/12/22	27	65.35	74	65.65	67.00	-47	10,436	-0.45%
2022/12/21	6	64.40	7	64.71	64.80	-1	9,828	-0.01%
2022/12/20	11	63.48	11	63.78	62.80	0	9,502	0.00%
2022/12/19	36	64.30	51	63.21	61.90	-15	9,246	-0.16%
2022/12/16	31	64.32	24	65.00	64.40	7	8,936	0.08%
2022/12/15	7	62.74	24.1	62.53	63.50	-17.1	8,658	-0.20%
2022/12/14	2	58.00	2	59.20	58.80	0	8,714	0.00%
2022/12/13	0	0.00	4	59.65	59.60	-4	8,698	-0.05%
2022/12/12	3	59.20	1	59.50	58.90	2	8,849	0.02%
2022/12/09	0	0.00	2	59.95	60.10	-2	8,953	-0.02%
2022/12/07	1	59.70	3.1	58.71	58.20	-2.1	9,439	-0.02%
2022/12/06	3	59.00	0	0.00	57.90	3	9,468	0.03%
2022/12/02	2	61.50	0	0.00	61.50	2	9,492	0.02%
2022/12/01	6	63.00	7.2	62.08	61.50	-1.2	9,529	-0.01%
2022/11/30	1	60.70	0.2	61.90	61.90	0.8	9,486	0.01%
2022/11/29	10	61.30	1	58.50	61.30	9	9,493	0.09%
2022/11/28	4.2	59.50	1	59.40	59.40	3.2	9,552	0.03%
2022/11/25	18	60.88	5.3	61.09	60.70	12.7	9,562	0.13%
2022/11/24	0	0.00	11	59.34	59.80	-11	9,497	-0.12%
2022/11/23	1	58.80	1.4	58.16	58.70	-0.4	9,479	0.00%
2022/11/18	1	58.00	5	58.50	57.70	-4	9,624	-0.04%
2022/11/17	3.3	58.61	29	58.76	58.50	-25.7	9,620	-0.27%
2022/11/16	0	0.00	126.2	59.02	59.00	-126.2	9,648	-1.31%	大賣/鉅額交易
2022/11/15	10	58.53	0	0.00	58.50	10	9,664	0.10%
2022/11/14	0	0.00	1	58.50	58.30	-1	9,673	-0.01%
2022/11/11	2	57.30	3	57.47	57.30	-1	9,690	-0.01%
2022/11/10	1	57.30	1	56.70	56.80	0	9,642	0.00%
2022/11/09	2	56.50	1	57.00	57.10	1	9,694	0.01%
2022/11/08	3	57.17	7.3	57.10	56.70	-4.3	9,791	-0.04%
2022/11/07	6	55.72	2	56.10	55.60	4	9,677	0.04%
2022/11/04	4	54.10	5	54.70	54.90	-1	9,596	-0.01%
2022/11/03	1	51.00	0	0.00	51.40	1	9,419	0.01%
2022/11/02	3	52.20	2	52.60	52.00	1	9,427	0.01%
2022/11/01	10	51.82	0	0.00	51.10	10	9,403	0.11%
2022/10/27	0	0.00	0.3	53.50	54.10	-0.3	9,421	0.00%
2022/10/26	1.1	52.82	0	0.00	53.70	1.1	9,417	0.01%
2022/10/25	0	54.80	0	0.00	54.40	0	9,401	0.00%
2022/10/24	0	0.00	6.1	55.19	55.40	-6.1	9,443	-0.06%
2022/10/21	7	53.23	5	53.32	53.00	2	9,368	0.02%
2022/10/20	2	52.05	0	0.00	53.00	2	9,375	0.02%
2022/10/19	6.3	54.83	7	54.84	54.50	-0.7	9,370	-0.01%
2022/10/18	5	54.12	7	54.86	54.70	-2	9,388	-0.02%
2022/10/17	3	51.20	2.2	52.43	53.50	0.8	9,488	0.01%
2022/10/14	6	53.07	8	54.05	54.00	-2	9,776	-0.02%
2022/10/12	6	53.95	1	54.10	53.80	5	9,889	0.05%
2022/10/11	8	56.59	3	56.10	56.10	5	9,820	0.05%
2022/10/07	1.3	58.96	8	59.12	58.90	-6.7	9,705	-0.07%
2022/10/06	1	56.30	5	58.00	58.30	-4	9,651	-0.04%
2022/10/05	4	57.30	14	57.25	57.40	-10	9,582	-0.10%
2022/10/04	8	54.99	5	56.02	56.50	3	9,528	0.03%
2022/10/03	2	52.95	5	53.20	53.90	-3	9,458	-0.03%
2022/09/30	3	51.13	9	49.38	51.70	-6	9,524	-0.06%
2022/09/29	3	51.87	3	51.70	51.20	0	9,759	0.00%
2022/09/28	11	52.70	8	51.99	51.50	3	10,070	0.03%
2022/09/27	6	55.90	7.3	55.18	55.50	-1.3	10,023	-0.01%
2022/09/26	4	55.87	4	55.58	55.20	0	10,039	0.00%
2022/09/23	2	58.05	7	58.51	57.90	-5	10,118	-0.05%
2022/09/22	32	59.31	22	58.22	58.00	10	10,163	0.10%
2022/09/21	4	59.35	37	58.68	59.70	-33	9,902	-0.33%
2022/09/20	0	0.00	2	55.70	55.40	-2	9,725	-0.02%
2022/09/19	13	56.22	4	56.30	55.10	9	10,215	0.09%
2022/09/16	28	58.95	3.3	58.93	59.10	24.8	10,379	0.24%
2022/09/15	14	58.40	25	58.32	59.00	-11	10,546	-0.10%
2022/09/14	4.1	55.94	23	56.18	56.70	-18.9	10,629	-0.18%
2022/09/13	24	54.73	0	0.00	54.60	24	10,650	0.23%
2022/09/12	8	55.16	11	55.69	55.80	-3	10,866	-0.03%
2022/09/08	49.1	53.31	3	52.57	52.70	46.1	10,952	0.42%
2022/09/07	21	53.81	1	54.00	54.20	20	11,060	0.18%
2022/09/06	4	55.28	6.3	55.66	55.10	-2.3	11,209	-0.02%
2022/09/05	56	54.59	0	0.00	54.30	56	11,412	0.49%
2022/09/02	9.1	54.20	4	54.53	54.10	5.1	11,571	0.04%
2022/09/01	19.1	56.49	1	55.80	55.80	18.1	11,840	0.15%
2022/08/31	10	57.73	2	57.50	57.90	8	12,072	0.07%
2022/08/30	9	57.90	1	58.10	57.90	8	12,243	0.07%
2022/08/29	32	58.80	5	58.84	58.00	27	12,384	0.22%
2022/08/26	8	62.31	0	0.00	62.60	8	12,564	0.06%
2022/08/25	7	63.01	2	62.20	62.20	5	12,740	0.04%
2022/08/24	1	62.90	0	0.00	62.80	1	13,040	0.01%
2022/08/23	4	64.08	0	0.00	63.80	4	13,155	0.03%
2022/08/22	17	64.84	9	65.06	64.90	8	13,280	0.06%
2022/08/19	9	68.56	4	68.30	68.10	5	13,663	0.04%
2022/08/18	8	69.58	4	69.30	69.30	4	13,935	0.03%
2022/08/17	6	69.27	7	69.21	69.20	-1	14,208	-0.01%
2022/08/16	4	68.85	2	68.90	68.50	2	14,467	0.01%
2022/08/15	15	68.58	5	69.40	69.60	10	15,072	0.07%
2022/08/12	24	68.56	5	68.74	68.60	19	15,127	0.13%
2022/08/10	0	0.00	1	67.40	66.90	-1	15,521	-0.01%
2022/08/09	2	66.95	3	67.40	67.40	-1	15,835	-0.01%
2022/08/08	6	66.32	11	66.49	66.70	-5	16,152	-0.03%
2022/08/05	2	66.90	1	67.10	67.50	1	16,343	0.01%
2022/08/04	3	66.70	2	65.90	66.40	1	16,756	0.01%
2022/08/03	5	67.20	5	67.14	67.20	0	17,114	0.00%
2022/08/02	4	66.80	6	67.80	68.00	-2	17,767	-0.01%
2022/08/01	1	67.70	1	68.80	68.80	0	18,273	0.00%
2022/07/29	3	68.77	4	69.13	68.60	-1	18,835	-0.01%
2022/07/28	0	0.00	1	68.60	68.00	-1	19,610	-0.01%
2022/07/27	0	0.00	2	68.30	68.30	-2	20,306	-0.01%
2022/07/26	4	67.10	1	67.90	67.60	3	20,545	0.01%
2022/07/25	11	67.54	8	67.78	68.00	3	20,856	0.01%
2022/07/22	3	68.20	7	69.73	69.50	-4	20,982	-0.02%
2022/07/21	18.2	68.44	12	68.67	68.20	6.2	21,120	0.03%
2022/07/20	2	67.75	2	67.50	67.20	0	20,998	0.00%
2022/07/19	5	67.74	5.1	67.96	67.80	-0.1	21,373	0.00%
2022/07/18	1	65.90	0	66.30	66.50	1	21,806	0.00%
2022/07/15	0	0.00	1	65.00	65.30	-1	22,470	0.00%
2022/07/14	4	65.25	2	65.80	66.30	2	23,861	0.01%
2022/07/13	1.1	65.55	0	65.40	64.70	1.1	24,483	0.00%
2022/07/12	1	63.90	4	63.63	64.00	-3	24,813	-0.01%
2022/07/11	0	0.00	1	67.00	67.10	-1	25,378	0.00%
2022/07/08	2	67.40	2	67.10	67.10	0	25,436	0.00%
2022/07/07	7	63.47	7	64.25	65.60	0	25,271	0.00%
2022/07/06	10	66.27	17.1	66.14	65.30	-7.1	25,067	-0.03%
2022/07/05	5	64.00	7	62.93	64.30	-2	24,880	-0.01%
2022/07/04	5	62.16	4	62.80	62.10	1	24,830	0.00%
2022/07/01	2.3	61.92	4	63.33	61.80	-1.7	24,789	-0.01%
2022/06/30	4	66.22	0	67.30	65.00	4	24,566	0.02%
2022/06/29	4.4	68.23	3	68.96	67.90	1.3	24,375	0.01%
2022/06/28	6	69.58	5	70.10	70.30	1	24,253	0.00%
2022/06/27	14	71.59	8	71.73	71.20	6	24,082	0.03%
2022/06/24	8	68.51	7	68.54	66.80	1	23,592	0.00%
2022/06/23	14	67.74	0	0.00	66.40	14	23,286	0.06%
2022/06/22	4.3	69.34	7	69.11	68.00	-2.7	23,057	-0.01%
2022/06/21	10	73.13	7	72.97	73.10	3	22,630	0.01%
2022/06/20	9	74.54	11	76.35	72.60	-2	22,392	-0.01%
2022/06/17	10	79.64	13	79.55	78.60	-3	22,053	-0.01%
2022/06/16	14	82.20	10	82.81	80.00	4	21,857	0.02%
2022/06/15	23	85.73	21	84.20	83.60	2	21,658	0.01%
2022/06/14	8.3	85.21	2.1	85.33	85.40	6.2	21,510	0.03%
2022/06/13	14.3	88.22	8	87.05	87.30	6.3	21,437	0.03%
2022/06/10	19.3	90.11	18	90.41	91.00	1.3	21,527	0.01%
2022/06/09	14.1	94.46	3	93.60	93.10	11.1	21,528	0.05%
2022/06/08	20.1	99.49	8	98.55	98.20	12.1	21,804	0.06%
2022/06/07	9	104.39	7	104.79	104.50	2	22,353	0.01%
2022/06/06	63.2	104.27	48	102.42	102.00	15.2	22,305	0.07%
2022/06/02	27	103.39	35	103.57	103.50	-8	22,127	-0.04%
2022/06/01	1.1	99.98	4.1	100.17	102.00	-3	22,033	-0.01%
2022/05/31	2	97.50	0	0.00	97.60	2	21,879	0.01%
2022/05/30	5	96.74	9	97.26	97.80	-4	21,952	-0.02%
2022/05/27	17	98.65	13	97.65	97.50	4	21,887	0.02%
2022/05/26	7	99.46	33.2	99.75	100.50	-26.2	21,470	-0.12%
2022/05/25	19	97.86	15	98.51	97.70	4	21,354	0.02%
2022/05/24	14	97.80	19	97.81	97.20	-5	21,214	-0.02%
2022/05/23	42	98.22	30	97.68	97.40	12	21,216	0.06%
2022/05/20	4.1	93.55	12.2	93.62	93.60	-8.1	20,693	-0.04%
2022/05/19	11	90.85	3	91.03	91.90	8	20,716	0.04%
2022/05/18	7	93.56	11	93.59	93.40	-4	20,599	-0.02%
2022/05/17	18	93.09	7	93.43	91.80	11	20,581	0.05%
2022/05/16	10	94.60	2	93.62	95.50	8	20,511	0.04%
2022/05/13	7	95.87	3	95.07	94.60	4	20,239	0.02%
2022/05/12	14	98.71	18	96.44	94.50	-4	20,084	-0.02%
2022/05/11	15	99.53	14.1	97.91	98.00	0.9	19,675	0.00%
2022/05/10	35.1	102.38	32	103.22	101.00	3	19,482	0.02%
2022/05/09	16.2	105.10	12	102.63	100.50	4.2	18,875	0.02%
2022/05/06	17.1	104.41	23	105.84	108.00	-6	18,397	-0.03%
2022/05/05	12	102.50	10.1	102.86	105.00	1.9	17,863	0.01%
2022/05/04	12	97.49	34.1	99.17	100.50	-22	17,011	-0.13%
2022/05/03	3	91.93	5	92.82	94.60	-2	16,316	-0.01%
2022/04/29	12.1	91.83	25.1	91.90	92.20	-13	16,138	-0.08%
2022/04/28	3.1	87.90	3	87.80	87.00	0	15,888	0.00%
2022/04/27	46	86.89	57.1	86.03	86.00	-11.1	15,709	-0.07%
2022/04/26	10	87.43	11	86.98	85.40	-1	15,567	-0.01%
2022/04/25	10.2	90.45	10	90.56	88.30	0.2	15,288	0.00%
2022/04/22	10.1	97.94	5	98.76	97.80	5.1	14,841	0.03%
2022/04/21	15	102.10	18.1	102.28	100.50	-3.1	14,272	-0.02%
2022/04/20	37	100.92	22.2	102.76	98.60	14.8	13,562	0.11%
2022/04/19	19	99.52	16	98.70	98.50	3	12,164	0.02%
2022/04/18	9	99.85	30.1	96.64	95.80	-21	11,499	-0.18%
2022/04/15	54	93.06	80.2	97.01	99.30	-26.2	11,147	-0.24%
2022/04/14	3	90.33	20	90.33	91.10	-17	10,553	-0.16%
2022/04/13	1	88.80	10	88.64	88.40	-9	10,569	-0.09%
2022/04/12	17	87.98	1	89.00	87.70	16	10,571	0.15%
2022/04/11	6	90.63	7	90.30	90.50	-1	10,472	-0.01%
2022/04/07	9	86.38	1	86.10	84.80	8	10,279	0.08%
2022/04/06	1	87.50	2	86.95	87.50	-1	10,235	-0.01%
2022/04/01	0	0.00	2	86.30	87.50	-2	10,292	-0.02%
2022/03/31	0	0.00	2	86.40	86.40	-2	10,304	-0.02%
2022/03/30	4	86.05	4	86.85	86.90	0	10,330	0.00%
2022/03/29	4	86.20	3	86.30	86.30	1	10,363	0.01%
2022/03/28	6	83.77	3	84.73	86.50	3	10,438	0.03%
2022/03/25	10	84.08	13	84.82	84.70	-3	10,660	-0.03%
2022/03/24	4	86.95	3	86.40	86.40	1	10,848	0.01%
2022/03/23	10	87.52	3	87.67	88.00	7	11,509	0.06%
2022/03/22	1	86.70	1	86.70	86.70	0	12,102	0.00%
2022/03/21	3	88.00	1	88.10	87.80	2	12,365	0.02%
2022/03/18	0	0.00	3	88.63	88.30	-3	12,395	-0.02%
2022/03/17	17.2	88.85	0	0.00	88.50	17.2	12,374	0.14%
2022/03/16	7	90.20	8	90.20	87.50	-1	12,354	-0.01%
2022/03/15	7.1	94.94	16.1	97.26	92.20	-9	12,199	-0.07%
2022/03/14	20	100.61	10	101.45	99.40	10	12,142	0.08%
2022/03/11	23	99.58	21	98.56	99.50	2	11,808	0.02%
2022/03/10	56	95.34	78.2	97.02	99.50	-22.2	11,305	-0.20%
2022/03/09	12	88.89	2	90.00	90.50	10	10,610	0.09%
2022/03/08	4.5	89.03	24	87.35	85.90	-19.6	10,644	-0.18%
2022/03/07	1	89.80	0	0.00	89.90	1	10,536	0.01%
2022/03/04	12	93.43	11	92.55	91.50	1	10,468	0.01%
2022/03/03	22	93.78	13.1	93.54	93.50	8.9	10,289	0.09%
2022/03/02	1	91.80	1.1	92.74	92.00	-0.1	10,161	0.00%
2022/03/01	3	91.30	6	90.90	92.70	-3	10,086	-0.03%
2022/02/25	37	91.52	39	90.71	89.90	-2	9,997	-0.02%
2022/02/24	35	92.06	46.1	91.44	89.80	-11.1	9,799	-0.11%
2022/02/23	11.1	89.76	8	91.35	91.90	3.1	9,637	0.03%
2022/02/22	2	88.40	4	89.10	89.50	-2	9,332	-0.02%
2022/02/21	18	90.65	2	90.05	90.00	16	9,196	0.17%
2022/02/18	4	89.75	13	89.33	89.90	-9	9,023	-0.10%
2022/02/17	7.3	89.28	9.1	88.34	88.50	-1.8	8,932	-0.02%
2022/02/16	2	87.70	18	87.86	89.60	-16	8,823	-0.18%
2022/02/15	0	0.00	14	84.63	84.30	-14	8,687	-0.16%
2022/02/14	12	83.52	1	84.00	83.20	11	8,690	0.13%
2022/02/11	3	83.73	4	83.05	83.00	-1	8,694	-0.01%
2022/02/10	19.1	83.74	14	83.53	84.00	5.1	8,765	0.06%
2022/02/09	0	0.00	3	81.40	81.00	-3	8,665	-0.03%
2022/02/08	14	79.30	11	78.53	79.80	3	8,694	0.03%
2022/02/07	22	75.53	27	78.00	78.50	-5	8,886	-0.06%
2022/01/26	1	73.40	0	0.00	73.40	1	9,113	0.01%
2022/01/25	0	0.00	1	73.30	73.10	-1	9,189	-0.01%
2022/01/24	4	74.88	0	0.00	75.90	4	9,262	0.04%
2022/01/21	0	0.00	2	77.00	77.50	-2	9,285	-0.02%
2022/01/20	5	75.50	3	75.90	76.10	2	9,246	0.02%
2022/01/19	4	75.75	0	0.00	74.90	4	9,303	0.04%
2022/01/18	0	0.00	1	78.70	79.00	-1	9,205	-0.01%
2022/01/14	1	77.60	1	79.10	79.10	0	9,374	0.00%
2022/01/13	0	0.00	2	78.25	78.20	-2	9,432	-0.02%
2022/01/12	1	77.60	1	77.80	78.00	0	9,517	0.00%
2022/01/11	0	0.00	1	79.80	79.40	-1	9,558	-0.01%
2022/01/10	0	0.00	1	79.60	79.60	-1	9,759	-0.01%
2022/01/07	0	0.00	0.5	81.50	79.80	-0.5	9,786	-0.01%
2022/01/06	1.5	83.43	2	83.10	81.60	-0.5	9,897	-0.01%
2022/01/04	2	80.70	1	80.80	81.00	1	10,021	0.01%
2022/01/03	4	80.08	17	80.06	80.30	-13	10,181	-0.13%
2021/12/30	0	0.00	1	81.30	81.60	-1	10,494	-0.01%
2021/12/29	2	82.75	10	83.16	82.60	-8	10,668	-0.07%
2021/12/28	2	83.15	7	83.54	81.90	-5	10,790	-0.05%
2021/12/27	4	82.95	3.2	83.43	82.50	0.8	11,021	0.01%
2021/12/24	6	82.42	2	82.05	82.80	4	11,269	0.04%
2021/12/23	2	83.60	0.1	82.90	83.10	1.9	11,531	0.02%
2021/12/22	4	83.10	1	83.50	83.50	3	11,633	0.03%
2021/12/21	10	83.36	3	84.32	83.50	7	11,559	0.06%
2021/12/20	10	84.10	5	83.50	83.00	5	11,394	0.04%
2021/12/17	22	84.44	51	83.74	83.40	-29	11,254	-0.26%
2021/12/16	19.1	78.42	27	79.16	79.70	-7.9	10,636	-0.07%
2021/12/15	4	72.85	23	75.13	77.50	-19	10,067	-0.19%
2021/12/14	6	70.90	0	0.00	70.50	6	9,882	0.06%
2021/12/10	9	72.70	35	72.92	72.60	-26	9,981	-0.26%
2021/12/09	39	75.81	6	74.30	74.70	33	10,063	0.33%
2021/12/08	6	75.87	2	77.25	75.70	4	10,226	0.04%
2021/12/07	6	74.12	5	75.34	75.30	1	10,085	0.01%
2021/12/06	0	0.00	9	75.08	74.10	-9	10,137	-0.09%
2021/12/03	12	73.78	2	76.10	73.00	10	10,232	0.10%
2021/12/02	5	74.30	18	74.45	74.90	-13	10,590	-0.12%
2021/11/30	0	0.00	4	73.20	73.10	-4	11,010	-0.04%
2021/11/29	1	70.20	0	0.00	70.60	1	11,221	0.01%
2021/11/26	8	70.48	0	0.00	69.80	8	11,592	0.07%
2021/11/25	6	73.47	5	73.76	74.00	1	11,822	0.01%
2021/11/24	0	0.00	12	72.90	73.20	-12	12,403	-0.10%
2021/11/23	1	71.80	2	72.35	71.50	-1	12,572	-0.01%
2021/11/22	0	0.00	3	71.63	71.40	-3	13,003	-0.02%
2021/11/19	4	70.40	5	70.52	69.50	-1	13,714	-0.01%
2021/11/18	1	70.21	25	70.86	71.10	-24	15,042	-0.16%
2021/11/17	14	70.80	0	0.00	70.80	14	15,308	0.09%
2021/11/16	0	0.00	10	72.74	72.80	-10	15,561	-0.06%
2021/11/15	15	71.15	33	70.65	70.60	-18	16,377	-0.11%
2021/11/12	0	0.00	9	72.62	73.20	-9	16,816	-0.05%
2021/11/11	3.1	71.19	3	73.30	70.60	0.1	16,780	0.00%
2021/11/10	2	72.80	1	73.30	72.60	1	16,824	0.01%
2021/11/09	0	0.00	3	72.00	72.90	-3	16,866	-0.02%
2021/11/08	6	70.45	1	70.70	71.60	5	16,862	0.03%
2021/11/05	0	0.00	4.1	69.72	70.30	-4.1	16,934	-0.02%
2021/11/04	22	70.92	21	70.02	69.10	1	17,083	0.01%
2021/11/03	7	69.43	77.2	67.57	68.00	-70.2	17,159	-0.41%
2021/11/02	4	66.90	8	67.28	66.70	-4	17,617	-0.02%
2021/11/01	1	66.00	11	66.64	67.00	-10	17,840	-0.06%
2021/10/29	17	65.48	1	65.50	65.30	16	17,819	0.09%
2021/10/28	6.1	65.63	10	64.78	64.60	-4	17,868	-0.02%
2021/10/27	8.1	66.23	8	65.60	65.70	0.1	18,117	0.00%
2021/10/26	2.1	68.14	0.1	68.00	68.00	2	18,603	0.01%
2021/10/22	6	68.63	2	69.10	68.20	4	19,525	0.02%
2021/10/21	1	70.00	8	70.54	70.20	-7	19,883	-0.04%
2021/10/20	6	68.85	15	69.57	68.80	-9	20,089	-0.04%
2021/10/19	9	67.40	4	67.53	67.70	5	20,461	0.02%
2021/10/18	5	65.52	1	67.00	67.70	4	20,902	0.02%
2021/10/15	13	68.15	1	68.00	68.10	12	21,232	0.06%
2021/10/14	1	66.60	3	67.77	68.20	-2	21,392	-0.01%
2021/10/13	6	69.75	2	69.65	67.70	4	21,481	0.02%
2021/10/12	10	70.36	1	71.70	69.60	9	22,429	0.04%
2021/10/08	8	75.78	5.1	75.82	76.30	2.9	22,963	0.01%
2021/10/07	14.1	76.29	15	76.85	75.50	-0.9	23,501	0.00%
2021/10/06	5	71.78	4	71.93	71.30	1	23,866	0.00%
2021/10/05	5	68.60	3	70.66	71.50	2	24,268	0.01%
2021/10/04	9	72.17	8	72.68	70.50	1	24,809	0.00%
2021/10/01	22	76.38	5	77.02	74.40	17	25,770	0.07%
2021/09/30	12	80.97	24	81.06	80.90	-12	26,652	-0.04%
2021/09/29	9	77.93	8	78.99	77.00	1	27,527	0.00%
2021/09/28	7	77.72	2.2	77.82	77.90	4.9	28,566	0.02%
2021/09/27	9	80.55	3	82.36	79.20	6	29,831	0.02%
2021/09/24	1	80.21	16.1	81.20	81.20	-15.1	33,083	-0.05%
2021/09/23	6.1	79.74	1	80.30	78.90	5.1	34,886	0.01%
2021/09/22	11	78.13	4.4	78.77	77.80	6.6	37,267	0.02%
2021/09/17	3	79.70	7	79.94	80.00	-4	39,933	-0.01%
2021/09/16	6	79.27	3	79.53	79.30	3	42,963	0.01%
2021/09/15	5.2	77.95	4	79.53	79.90	1.2	46,178	0.00%
2021/09/14	10.2	80.19	2	80.90	78.30	8.2	48,285	0.02%
2021/09/13	12	80.39	9	80.01	79.50	3	51,510	0.01%
2021/09/10	2	78.15	4	78.75	78.80	-2	51,714	0.00%
2021/09/09	13	78.41	2	79.50	78.20	11	53,088	0.02%
2021/09/08	1	78.20	56	78.12	79.40	-55	53,904	-0.10%
2021/09/07	17	79.64	8	80.86	78.20	9	55,329	0.02%
2021/09/06	5	80.34	0	79.80	77.70	5	55,943	0.01%
2021/09/03	21	81.71	5	80.25	81.30	16	56,818	0.03%
2021/09/02	21	82.91	5.1	83.98	84.60	16	56,864	0.03%
2021/09/01	70	86.41	18	85.51	83.50	52	57,142	0.09%
2021/08/31	3	89.99	4	89.18	89.50	-1	57,798	0.00%
2021/08/30	20	91.86	54	91.83	90.50	-34	58,324	-0.06%
2021/08/27	27	88.39	9	88.14	88.80	18	58,913	0.03%
2021/08/26	30	89.72	11	89.28	89.70	19	61,224	0.03%
2021/08/25	39	89.23	52	89.21	91.00	-13	62,654	-0.02%
2021/08/24	111	89.01	135	89.32	87.00	-24	62,379	-0.04%	大買/大賣/
2021/08/23	1	85.40	14.5	87.01	87.30	-13.5	61,844	-0.02%
2021/08/20	23.1	78.69	19	78.75	79.40	4.1	62,542	0.01%
2021/08/19	100.1	82.40	51.1	81.73	76.70	49	62,969	0.08%
2021/08/18	20	77.76	55	77.41	81.60	-35	62,946	-0.06%
2021/08/17	13	75.62	2	76.70	74.20	11	63,698	0.02%
2021/08/16	8	76.19	5	76.34	76.10	3	65,314	0.00%
2021/08/13	12	78.19	0	78.30	76.10	12	66,434	0.02%
2021/08/12	20	77.42	22	77.50	77.90	-2	67,719	0.00%
2021/08/11	15	76.01	19	77.07	76.40	-4	68,500	-0.01%
2021/08/10	13	77.74	2	79.04	77.10	11	68,870	0.02%
2021/08/09	18	82.05	10	82.01	79.60	8	69,060	0.01%
2021/08/06	52.1	84.52	48	84.27	82.00	4.1	69,491	0.01%
2021/08/05	3	79.86	5	79.76	79.20	-2	69,395	0.00%
2021/08/04	4	78.08	7.4	78.35	78.50	-3.4	69,542	0.00%
2021/08/03	5	78.46	5	79.08	77.90	0	70,666	0.00%
2021/08/02	11	77.67	10	77.27	79.00	1	70,835	0.00%
2021/07/30	26	81.76	16	79.53	78.00	10	70,764	0.01%
2021/07/29	6	80.21	23.4	81.18	83.20	-17.3	70,488	-0.02%
2021/07/28	16.1	75.47	47.5	75.92	75.70	-31.5	70,084	-0.04%
2021/07/27	8.1	78.50	5	77.00	75.00	3.1	69,851	0.00%
2021/07/26	8.1	79.82	3	79.50	78.00	5.1	69,664	0.01%
2021/07/23	17	81.03	21	80.75	81.60	-4	69,686	-0.01%
2021/07/22	50.4	79.03	30.1	79.00	78.20	20.3	69,480	0.03%
2021/07/21	20	81.18	9.1	80.52	79.50	10.9	69,262	0.02%
2021/07/20	3.2	83.57	11	84.77	83.00	-7.8	69,033	-0.01%
2021/07/19	9.1	87.61	9	87.08	86.60	0.1	70,040	0.00%
2021/07/16	30	92.03	34	92.23	88.00	-4	70,757	-0.01%
2021/07/15	56.1	88.25	59	89.75	91.40	-2.9	70,483	0.00%
2021/07/14	20	85.06	27.1	84.76	83.10	-7.1	71,253	-0.01%
2021/07/13	19.7	89.74	33	88.92	88.00	-13.3	71,451	-0.02%
2021/07/12	16.7	97.12	20	98.14	95.00	-3.3	71,273	0.00%
2021/07/09	18.1	96.98	36.2	97.70	95.00	-18	70,768	-0.03%
2021/07/08	87.4	99.02	74.1	99.38	101.00	13.3	70,237	0.02%
2021/07/07	67.3	100.58	54	99.64	96.40	13.3	69,118	0.02%
2021/07/06	57	102.52	51	103.04	99.90	6	68,179	0.01%
2021/07/05	63.4	102.84	74	101.84	99.30	-10.6	67,273	-0.02%
2021/07/02	94.1	112.71	36	111.14	109.50	58.1	66,281	0.09%
2021/07/01	335.2	115.24	285	114.77	111.00	50.1	65,435	0.08%	大買/大賣/
2021/06/30	40	105.01	95.1	106.98	110.50	-55.1	62,480	-0.09%
2021/06/29	90.6	105.55	165.7	104.24	100.50	-75.1	60,994	-0.12%	大賣/
2021/06/28	220.5	107.71	300	106.52	107.00	-79.5	59,009	-0.13%	大買/大賣/
2021/06/25	250.6	102.52	259.5	100.63	102.00	-8.9	56,329	-0.02%	大買/大賣/
2021/06/24	229.6	96.05	125.8	94.71	98.10	103.9	53,319	0.19%	大買/大賣/鉅額交易
2021/06/23	181.7	95.26	203.2	92.11	89.80	-21.6	50,069	-0.04%	大買/大賣/
2021/06/22	178.1	98.16	97.1	98.08	99.70	81	47,918	0.17%	大買/
2021/06/21	57	90.52	18	90.67	90.70	39	44,599	0.09%
2021/06/18	23.3	80.31	116.6	80.54	82.50	-93.4	44,279	-0.21%	大賣/
2021/06/17	48	74.08	33	74.48	75.00	15	43,059	0.03%
2021/06/16	80.1	74.76	70	74.98	71.70	10.1	42,298	0.02%
2021/06/15	123.1	73.96	99	74.25	74.30	24.1	40,804	0.06%	大買/
2021/06/11	59	70.37	77	70.80	70.50	-18	39,747	-0.05%
2021/06/10	6	65.52	16	66.38	67.80	-10	38,670	-0.03%
2021/06/09	23.2	67.11	10	66.70	66.90	13.2	38,325	0.03%
2021/06/08	46.1	68.73	34.4	68.33	67.50	11.7	37,791	0.03%
2021/06/07	47.5	66.34	76.4	66.53	65.40	-28.9	36,736	-0.08%
2021/06/04	78	73.44	56	72.56	70.20	22	35,885	0.06%
2021/06/03	201	78.77	160	77.96	76.70	41	34,724	0.12%	大買/大賣/
2021/06/02	30	74.05	77	75.13	77.00	-47	32,196	-0.15%
2021/06/01	11.1	68.16	18	69.28	70.00	-6.9	30,426	-0.02%
2021/05/31	27.2	69.84	7	69.07	67.40	20.2	29,963	0.07%
2021/05/28	30.1	68.95	44.7	69.32	68.60	-14.5	29,180	-0.05%
2021/05/27	33	67.35	30	67.39	68.20	3	28,200	0.01%
2021/05/26	88	66.43	73	65.23	66.10	15	27,470	0.05%
2021/05/25	110	68.42	78	68.18	65.50	32	26,646	0.12%	大買/
2021/05/24	71	70.70	91	72.63	70.00	-20	25,420	-0.08%
2021/05/21	70	65.14	82	64.82	67.70	-12	23,704	-0.05%
2021/05/20	34	65.81	25	65.05	61.70	9	22,447	0.04%
2021/05/19	50	61.68	71	63.45	64.90	-21	21,046	-0.10%
2021/05/18	4	57.35	10	58.46	59.00	-6	20,204	-0.03%
2021/05/17	3	53.70	10	54.81	53.70	-7	19,623	-0.04%
2021/05/14	47	58.16	55	57.36	59.60	-8	19,165	-0.04%
2021/05/13	24	57.65	184	58.07	57.50	-160	18,372	-0.87%	大賣/鉅額交易
2021/05/12	35	65.97	15	69.10	63.80	20	17,695	0.11%
2021/05/11	101	75.89	184	71.42	70.80	-83	17,218	-0.48%	大買/大賣/
2021/05/10	8	72.00	12	72.80	75.10	-4	15,994	-0.03%
2021/05/07	13	64.45	14.6	65.93	68.30	-1.6	15,655	-0.01%
2021/05/06	40	70.40	31	67.58	66.10	9	15,376	0.06%
2021/05/05	4	64.08	1	63.05	68.50	3	15,070	0.02%
2021/05/04	40	68.81	3	67.00	67.00	37	14,815	0.25%
2021/05/03	8.2	74.26	2.2	74.25	74.40	5.9	14,627	0.04%
2021/04/29	13	70.48	23	67.32	70.80	-10	14,362	-0.07%
2021/04/28	22.1	66.91	12	66.51	66.50	10.1	14,027	0.07%
2021/04/27	7	65.44	7.2	65.40	66.10	-0.2	13,789	0.00%
2021/04/26	51	60.52	9	61.99	64.30	42	13,492	0.31%
2021/04/23	56	57.04	27.3	57.74	58.60	28.7	13,222	0.22%
2021/04/22	30	55.92	33.2	56.96	54.10	-3.2	12,087	-0.03%
2021/04/21	55.3	51.76	25.1	53.25	53.90	30.1	11,255	0.27%
2021/04/20	97	48.48	59.1	48.69	49.00	37.9	10,506	0.36%
2021/04/19	149.2	46.21	170	46.90	46.90	-20.8	9,456	-0.22%	大買/大賣/
2021/04/16	19	41.98	30	41.98	42.75	-11	8,607	-0.13%
2021/04/15	1	39.00	2	39.08	38.90	-1	8,037	-0.01%
2021/04/14	3	38.62	11	38.49	38.00	-8	7,958	-0.10%
2021/04/13	4	37.95	1	37.95	38.20	3	7,811	0.04%
2021/04/12	3	38.83	20	39.10	38.40	-17	7,710	-0.22%
2021/04/09	5	37.75	11.2	37.65	37.55	-6.2	7,495	-0.08%
2021/04/08	14	40.07	14	39.92	39.50	0	7,199	0.00%
2021/04/07	34	40.36	626	40.10	40.00	-592	6,955	-8.51%	大賣/鉅額交易
2021/04/06	22	37.40	14	37.05	38.90	8	6,566	0.12%
2021/04/01	27	36.56	2	36.23	36.45	25	6,256	0.40%
2021/03/31	5.1	34.65	28	35.14	35.80	-22.9	5,819	-0.39%
2021/03/30	2	32.63	12	32.62	32.95	-10	5,335	-0.19%
2021/03/29	26	32.54	4	32.70	33.00	22	5,308	0.41%
2021/03/26	2	31.50	2	31.93	32.35	0	5,372	0.00%
2021/03/25	402	31.26	4	30.90	30.85	398	5,535	7.19%	大買/鉅額交易
2021/03/24	351	32.01	0	0.00	32.00	351	5,523	6.35%	大買/鉅額交易
2021/03/23	0	0.00	13	32.00	32.40	-13	5,456	-0.24%
2021/03/22	6	32.83	1	33.10	32.95	5	5,314	0.09%
2021/03/19	7	31.66	5	32.06	32.00	2	5,046	0.04%
2021/03/18	5	31.15	6	30.99	31.45	-1	4,834	-0.02%
2021/03/17	0	0.00	8.1	29.96	30.20	-8.1	4,698	-0.17%
2021/03/16	1	29.60	2	29.95	29.90	-1	4,630	-0.02%
2021/03/15	0	0.00	2	29.73	29.85	-2	4,593	-0.04%
2021/03/12	2	28.80	0	0.00	29.05	2	4,540	0.04%
2021/03/09	3	28.60	4	28.40	28.65	-1	4,404	-0.02%
2021/03/05	1	28.80	2	28.50	27.90	-1	4,276	-0.02%
2021/03/04	1	28.05	2	28.08	28.25	-1	4,135	-0.02%
2021/03/02	1	27.10	1	27.65	27.30	0	4,044	0.00%
2021/02/26	3	27.50	5	27.66	27.85	-2	4,016	-0.05%
2021/02/25	6	27.80	4	27.54	27.90	2	3,963	0.05%
2021/02/24	0	0.00	1	27.10	27.10	-1	3,886	-0.03%
2021/02/18	1	26.85	3	27.02	26.75	-2	3,721	-0.05%
2021/02/17	0	0.00	5	25.73	25.75	-5	3,617	-0.14%
2021/02/04	0	0.00	1	24.75	24.75	-1	3,539	-0.03%
2021/01/29	1	24.05	0	0.00	23.90	1	3,516	0.03%
2021/01/26	0	0.00	1	24.55	24.55	-1	3,468	-0.03%
2021/01/21	5	24.38	0	0.00	24.15	5	3,422	0.15%
2021/01/20	0	0.00	15	24.38	23.80	-15	3,393	-0.44%
2021/01/18	1	25.35	0	0.00	25.20	1	3,304	0.03%
2021/01/15	10	26.08	36	25.99	26.00	-26	3,227	-0.81%
2021/01/14	42	27.87	12	27.88	27.60	30	3,095	0.97%
2021/01/13	14	27.14	13	27.18	27.00	1	2,920	0.03%
2021/01/12	48	27.29	20	27.25	26.75	28	2,810	1.00%
2021/01/11	2	26.08	2	26.75	26.75	0	2,369	0.00%
2021/01/08	1	24.00	0	0.00	24.35	1	2,273	0.04%
2021/01/06	8	24.20	0	0.00	24.45	8	2,191	0.37%
2021/01/05	0	0.00	1	25.05	24.95	-1	2,144	-0.05%
2020/12/31	2	24.60	0	0.00	24.45	2	2,043	0.10%
2020/12/30	10	24.50	0	0.00	24.55	10	2,025	0.49%
2020/12/29	1	24.60	3	24.90	24.70	-2	1,997	-0.10%
2020/12/28	12	24.82	38	25.10	25.15	-26	1,902	-1.37%
2020/12/25	6	24.15	16	24.26	24.25	-10	1,767	-0.57%
2020/12/24	6	24.18	22	24.24	24.05	-16	1,732	-0.92%
2020/12/23	2	23.90	3	23.40	24.20	-1	1,714	-0.06%
2020/12/22	20	24.42	43	24.69	23.85	-23	1,668	-1.38%
2020/12/21	0	0.00	8	24.76	25.20	-8	1,463	-0.55%
2020/12/18	4	23.74	5	23.70	23.75	-1	1,234	-0.08%
2020/12/17	1	23.10	0	0.00	23.15	1	1,152	0.09%
2020/12/16	0	0.00	40	22.98	23.05	-40	1,148	-3.48%
2020/12/15	9	23.03	0	0.00	22.50	9	1,121	0.80%
2020/12/14	1	22.45	0	0.00	22.90	1	1,080	0.09%
2020/12/11	10	22.30	11	22.30	22.35	-1	1,079	-0.09%
2020/12/10	22	23.05	10	22.95	22.80	12	1,059	1.13%
2020/12/02	1	22.20	0	0.00	22.30	1	1,035	0.10%
2020/11/30	0	0.00	1	22.95	22.40	-1	1,034	-0.10%
2020/11/25	0	0.00	3	22.25	22.30	-3	1,044	-0.29%
2020/11/19	3	22.15	0	0.00	22.15	3	1,043	0.29%
2020/11/18	4	22.11	12	22.11	22.15	-8	1,045	-0.77%
2020/11/16	0	0.00	19.4	21.65	21.80	-19.4	1,077	-1.80%
2020/11/11	0	0.00	3	21.75	21.90	-3	1,110	-0.27%
2020/11/10	1	21.70	0	0.00	21.70	1	1,115	0.09%
2020/10/26	1	21.90	0	0.00	21.95	1	1,164	0.09%
2020/10/16	4	21.83	0	0.00	21.70	4	1,245	0.32%
2020/10/14	12	21.98	0	0.00	22.00	12	1,261	0.95%
2020/10/05	10	22.20	0	0.00	22.50	10	1,270	0.79%
2020/09/28	1	22.05	0	0.00	21.85	1	1,326	0.08%
2020/09/24	2	21.35	0	0.00	21.35	2	1,423	0.14%
2020/09/21	1	22.35	0	0.00	22.30	1	1,460	0.07%
2020/09/16	3	22.02	2	22.20	22.00	1	1,505	0.07%
2020/09/15	1	22.10	0	0.00	22.20	1	1,522	0.07%
2020/09/14	0	0.00	15	22.21	22.20	-15	1,594	-0.94%
2020/09/09	1	22.85	1	22.85	22.95	0	1,642	0.00%
2020/09/08	2	23.20	1	23.30	23.10	1	1,665	0.06%
2020/09/01	2	23.40	0	0.00	23.25	2	2,211	0.09%
2020/08/31	1	23.30	0.5	23.25	23.15	0.5	2,262	0.02%
2020/08/28	0.6	22.90	0	0.00	22.85	0.6	2,253	0.03%
2020/08/26	1	22.80	0	0.00	22.80	1	2,292	0.04%
2020/08/25	0	0.00	0	22.70	22.70	0	2,312	0.00%
2020/08/24	0	0.00	1	22.25	22.20	-1	2,335	-0.04%
2020/08/20	1	22.00	1	22.85	22.00	0	2,446	0.00%
2020/08/19	0	0.00	1	22.95	22.90	-1	2,450	-0.04%
2020/08/18	0	0.00	18	23.12	23.05	-18	2,479	-0.73%
2020/08/17	3	23.30	0	0.00	23.25	3	2,507	0.12%
2020/08/14	2	22.90	3	23.03	23.10	-1	2,529	-0.04%
2020/08/13	1	22.80	2	22.95	22.80	-1	2,524	-0.04%
2020/08/12	1	22.60	0	0.00	22.75	1	2,536	0.04%
2020/08/11	1	22.80	0	0.00	22.80	1	2,559	0.04%
2020/08/03	1	21.20	0	0.00	21.25	1	2,609	0.04%
2020/07/27	3	22.00	0	0.00	21.90	3	2,630	0.11%
2020/07/22	0	0.00	1	23.00	23.00	-1	2,649	-0.04%
2020/07/20	2	22.60	0	0.00	22.90	2	2,643	0.08%
2020/07/14	0	0.00	10	22.90	22.80	-10	2,696	-0.37%
2020/07/13	1	22.95	0	0.00	23.00	1	2,704	0.04%
2020/07/10	2	22.80	0	0.00	22.85	2	2,729	0.07%
2020/07/09	3	23.22	0	0.00	23.10	3	2,729	0.11%
2020/07/08	0	0.00	4.5	23.37	23.50	-4.5	2,711	-0.17%
2020/07/06	2	23.60	20	23.60	23.65	-18	2,691	-0.67%
2020/07/03	6	25.19	0	0.00	25.20	6	2,659	0.23%
2020/06/30	4	24.70	8	24.76	24.80	-4	2,552	-0.16%
2020/06/29	10	24.50	0	0.00	24.50	10	2,551	0.39%
2020/06/24	0	0.00	1	24.75	24.75	-1	2,550	-0.04%
2020/06/22	0	0.00	2	25.15	25.00	-2	2,541	-0.08%
2020/06/19	21	25.19	0	0.00	25.00	21	2,542	0.83%
2020/06/18	1	24.45	11	24.55	24.65	-10	2,501	-0.40%
2020/06/16	2	23.70	5	23.70	23.75	-3	2,507	-0.12%
2020/06/15	5	23.61	0	0.00	23.40	5	2,537	0.20%
2020/06/12	10	23.38	3	23.30	23.50	7	2,545	0.27%
2020/06/11	2	23.90	0	0.00	23.75	2	2,546	0.08%
2020/06/10	6	24.43	0	0.00	24.40	6	2,515	0.24%
2020/06/09	2	24.40	0	0.00	24.40	2	2,550	0.08%
2020/06/08	1	23.80	0	0.00	23.80	1	2,463	0.04%
2020/06/05	2	24.45	0	0.00	24.30	2	2,126	0.09%
2020/06/02	4	23.35	1	23.30	23.35	3	2,091	0.14%
2020/06/01	0	0.00	5	23.10	23.00	-5	2,088	-0.24%
2020/05/29	6	22.65	0	0.00	22.65	6	2,060	0.29%
2020/05/28	6	22.78	0	0.00	22.55	6	2,026	0.30%
2020/05/26	1	23.95	0	0.00	23.65	1	1,948	0.05%
2020/05/22	0	0.00	2	23.78	23.60	-2	1,877	-0.11%
2020/05/21	2	24.23	0	0.00	24.20	2	1,847	0.11%
2020/05/15	2	23.25	0	0.00	23.35	2	1,795	0.11%
2020/05/11	1	24.60	0	0.00	24.60	1	1,728	0.06%
2020/05/07	3	23.90	0	0.00	24.30	3	1,761	0.17%
2020/05/05	2	24.50	0	0.00	24.45	2	1,768	0.11%
2020/04/22	2	23.23	0	0.00	23.45	2	1,871	0.11%
2020/04/21	1	23.70	0	0.00	23.60	1	1,880	0.05%
2020/04/17	1	24.00	0	0.00	23.85	1	1,880	0.05%
2020/04/16	1	24.00	0	0.00	23.85	1	1,871	0.05%
2020/04/14	3	23.30	0	0.00	23.50	3	1,858	0.16%
2020/04/09	1	22.95	0	0.00	23.05	1	1,903	0.05%
2020/04/06	1	21.65	0	0.00	21.80	1	1,876	0.05%
2020/04/01	1	21.70	0	0.00	21.90	1	1,887	0.05%
2020/03/30	10	20.90	10	21.10	21.30	0	1,876	0.00%
2020/03/27	2	21.60	5	21.90	21.40	-3	1,862	-0.16%
2020/03/26	20	21.30	45	21.46	21.40	-25	1,837	-1.36%
2020/03/25	2	21.45	20	21.85	21.55	-18	1,839	-0.98%
2020/03/24	0	0.00	30	20.25	20.70	-30	1,819	-1.65%
2020/03/23	1	19.90	20	20.15	19.80	-19	1,806	-1.05%
2020/03/20	1	19.40	89.6	19.84	19.80	-88.6	1,791	-4.95%
2020/03/18	3	21.35	1	21.55	21.55	2	1,732	0.12%
2020/03/17	4	22.83	0	0.00	22.65	4	1,733	0.23%
2020/03/16	5	24.01	0	0.00	23.85	5	1,688	0.30%
2020/03/12	5	25.60	0	0.00	25.55	5	1,598	0.31%
2020/03/11	1	26.70	0	0.00	26.50	1	1,560	0.06%
2020/03/10	0	0.00	1	25.60	26.45	-1	1,551	-0.06%
2020/03/09	2	26.35	4	26.30	26.15	-2	1,527	-0.13%
2020/03/06	1	26.80	0	0.00	26.80	1	1,483	0.07%
2020/03/05	0	0.00	10	27.10	27.10	-10	1,452	-0.69%
2020/03/04	10	27.23	0	0.00	27.30	10	1,436	0.70%
2020/03/03	7	27.25	1	27.30	27.30	6	1,446	0.41%
2020/02/27	1	27.35	0	0.00	27.30	1	1,405	0.07%
2020/02/26	2	27.45	0	0.00	27.45	2	1,396	0.14%
2020/02/25	5	27.40	1	27.45	27.45	4	1,394	0.29%
2020/02/19	1	27.85	0	0.00	27.85	1	1,388	0.07%
2020/02/17	1	27.35	0	0.00	27.45	1	1,388	0.07%
2020/02/13	1	27.65	20	27.60	27.55	-19	1,412	-1.35%
2020/02/11	10	27.23	0	0.00	27.25	10	1,467	0.68%
2020/02/07	5	28.05	0	0.00	27.75	5	1,482	0.34%
2020/02/06	4	28.01	0	0.00	28.20	4	1,454	0.27%
2020/02/05	1	27.80	0	0.00	27.85	1	1,471	0.07%
2020/02/03	6	27.72	0	0.00	27.80	6	1,472	0.41%
2020/01/31	1	28.40	1	28.15	28.25	0	1,433	0.00%
2020/01/30	20	28.38	15	28.41	28.15	5	1,428	0.35%
2020/01/14	1	29.05	0	0.00	29.00	1	1,385	0.07%
2020/01/10	1	29.05	0	0.00	29.00	1	1,390	0.07%
2020/01/08	2	28.98	2	28.95	29.00	0	1,395	0.00%
2020/01/07	2	29.18	1	29.15	29.15	1	1,404	0.07%
2020/01/06	6	29.10	0	0.00	29.05	6	1,427	0.42%
2020/01/02	10	29.60	0	0.00	29.50	10	1,411	0.71%
2019/12/31	0	0.00	1	29.50	29.55	-1	1,444	-0.07%
2019/12/30	2	29.55	0	0.00	29.55	2	1,518	0.13%
2019/12/27	1	29.50	0	0.00	29.35	1	1,720	0.06%
2019/12/24	2	29.35	0	0.00	29.40	2	1,734	0.12%
2019/12/20	1	29.30	0	0.00	29.20	1	1,781	0.06%
2019/12/18	2	29.25	0	0.00	29.35	2	1,835	0.11%
2019/12/17	2	29.40	0	0.00	29.35	2	1,855	0.11%
2019/12/16	4	29.20	1	29.50	29.50	3	1,862	0.16%
2019/12/13	1	29.45	0	0.00	29.45	1	1,860	0.05%
2019/12/12	12	29.56	0	0.00	29.50	12	1,857	0.65%
2019/12/11	7	29.75	0	0.00	29.75	7	1,832	0.38%
2019/12/10	2	29.88	0	0.00	29.85	2	1,845	0.11%
2019/12/09	1	29.85	11	29.67	29.90	-10	1,869	-0.53%
2019/12/02	6	29.55	0	0.00	29.55	6	1,966	0.31%
2019/11/28	1	29.75	5	29.65	29.65	-4	2,067	-0.19%
2019/11/21	3	29.47	0	0.00	29.45	3	2,160	0.14%
2019/11/14	2	29.80	0	0.00	29.75	2	2,205	0.09%
2019/11/13	0	0.00	7	29.86	29.90	-7	2,222	-0.31%
2019/11/12	1	29.50	0	0.00	29.70	1	2,214	0.05%
2019/11/11	17	29.65	0	0.00	29.50	17	2,208	0.77%
2019/11/08	1	29.95	0	0.00	29.90	1	2,192	0.05%
2019/11/05	1	30.40	0	0.00	30.55	1	2,146	0.05%
2019/11/04	2	30.40	0	0.00	30.50	2	2,182	0.09%
2019/10/23	0	0.00	0.1	30.95	30.70	-0.1	2,437	0.00%
2019/10/22	0	0.00	1	31.05	31.00	-1	2,464	-0.04%
2019/10/18	0	0.00	24	30.57	30.45	-24	2,565	-0.94%
2019/10/15	1	30.75	0	0.00	30.70	1	2,710	0.04%
2019/10/07	11	30.70	0	0.00	30.70	11	2,678	0.41%
2019/10/04	0	0.00	5	30.41	30.50	-5	2,658	-0.19%
2019/10/03	11	29.53	0	0.00	29.60	11	2,596	0.42%
2019/10/01	3	29.98	0	0.00	30.00	3	2,415	0.12%
2019/09/27	1	30.05	0	0.00	30.00	1	2,430	0.04%
2019/09/23	1	30.45	0	0.00	30.10	1	2,362	0.04%
2019/09/20	3	30.35	1	30.40	30.35	2	2,321	0.09%
2019/09/19	7	30.86	0	0.00	30.70	7	2,289	0.31%
2019/09/17	2	31.00	10	31.00	31.15	-8	2,266	-0.35%
2019/09/12	2	31.35	20	31.38	31.30	-18	2,291	-0.79%
2019/09/10	2	32.05	1	31.85	31.50	1	2,266	0.04%
2019/09/09	1	31.90	0	0.00	31.85	1	2,228	0.04%
2019/09/06	1	32.30	0	0.00	32.10	1	2,212	0.05%
2019/09/04	2	32.08	70	32.16	32.25	-68	2,173	-3.13%
2019/09/03	11	32.99	52	32.53	32.45	-41	2,141	-1.91%
2019/09/02	30	32.37	53	32.47	32.60	-23	2,091	-1.10%
2019/08/30	35	31.78	6	31.80	31.80	29	2,034	1.43%
2019/08/29	6	31.45	50	31.74	32.00	-44	1,986	-2.21%
2019/08/28	0	0.00	1	31.05	31.05	-1	1,924	-0.05%
2019/08/26	0	0.00	1	31.00	30.85	-1	1,918	-0.05%
2019/08/22	10	31.40	0	0.00	31.10	10	1,906	0.52%
2019/08/19	0	0.00	54	31.40	31.45	-54	1,856	-2.91%
2019/08/15	0	0.00	6	30.25	30.60	-6	1,787	-0.34%
2019/08/13	2	30.55	0	0.00	30.50	2	1,767	0.11%
2019/08/08	1	30.85	0	0.00	30.95	1	1,731	0.06%
2019/08/06	1	31.15	0	0.00	31.15	1	1,696	0.06%
2019/08/01	0	0.00	56	32.16	32.10	-56	1,595	-3.51%
2019/07/30	2	32.85	2	33.30	32.75	0	1,593	0.00%
2019/07/29	11	32.78	0	0.00	32.95	11	1,557	0.71%
2019/07/25	6	35.20	2	34.80	35.20	4	1,473	0.27%
2019/07/24	0	0.00	2	35.00	34.65	-2	1,393	-0.14%
2019/07/23	0	0.00	4	35.06	35.05	-4	1,349	-0.30%
2019/07/22	3.2	35.43	3	35.53	35.80	0.2	1,281	0.02%
2019/07/19	38	34.54	29	34.29	34.80	9	1,186	0.76%
2019/07/18	1	33.75	32	33.80	33.70	-31	1,121	-2.77%
2019/07/12	2	31.90	1	31.95	31.95	1	988	0.10%
2019/07/11	3	32.40	1	32.55	32.45	2	963	0.21%
2019/07/10	0	0.00	2	32.68	32.75	-2	952	-0.21%
2019/07/09	0	0.00	1	32.00	32.20	-1	931	-0.11%
2019/07/08	0	0.00	6	32.03	31.75	-6	913	-0.66%
2019/07/05	1	31.65	0.1	31.65	31.65	1	902	0.11%
2019/07/04	0	0.00	1	31.80	31.65	-1	888	-0.11%
2019/06/26	0	0.00	1	31.25	31.25	-1	887	-0.11%
2019/06/25	0	0.00	1	30.85	31.20	-1	883	-0.11%
2019/06/20	22	30.25	0	0.00	30.60	22	828	2.65%
2019/06/17	1	29.65	1	29.60	29.75	0	793	0.00%
2019/06/10	5	29.80	50	29.85	29.85	-45	831	-5.41%
2019/06/06	1	29.80	1	29.75	29.80	0	834	0.00%
2019/06/04	2	29.80	0	0.00	29.65	2	834	0.24%
2019/06/03	1	29.70	0	0.00	29.80	1	839	0.12%
2019/05/31	2	29.75	1	29.65	29.70	1	837	0.12%
2019/05/29	0	0.00	1	29.60	29.45	-1	860	-0.12%
2019/05/27	1	29.50	0	0.00	29.65	1	880	0.11%
2019/05/22	1	29.50	0	0.00	29.55	1	890	0.11%
2019/05/17	1	29.65	0	0.00	29.50	1	892	0.11%
2019/05/15	1	29.60	0	0.00	29.55	1	917	0.11%
2019/05/14	0	0.00	10	29.00	29.65	-10	929	-1.08%
2019/05/10	2	30.00	0	0.00	29.70	2	932	0.21%
2019/05/03	10	30.00	0	0.00	30.00	10	850	1.18%
2019/04/29	1	29.30	0	0.00	29.20	1	817	0.12%
2019/04/22	1	29.55	0	0.00	29.60	1	801	0.12%
2019/04/19	1	29.40	0	0.00	29.45	1	794	0.13%
2019/04/12	1	29.40	0	0.00	29.40	1	765	0.13%
2019/04/11	1	29.50	0	0.00	29.40	1	758	0.13%
2019/04/09	1	29.70	0	0.00	29.65	1	738	0.14%
2019/04/03	1	29.20	0	0.00	29.20	1	714	0.14%
2019/04/01	1	30.00	0	0.00	29.85	1	681	0.15%
2019/03/25	1	29.60	0	0.00	29.70	1	658	0.15%
2019/03/20	2	29.83	0	0.00	29.70	2	660	0.30%
2019/03/19	1	30.00	0	0.00	29.85	1	655	0.15%
2019/03/15	0	0.00	1	29.80	29.75	-1	630	-0.16%
2019/03/12	37	29.65	0	0.00	29.65	37	657	5.63%
2019/03/07	0	0.00	42	29.70	29.60	-42	707	-5.94%
2019/03/04	1	30.00	0	0.00	30.00	1	701	0.14%
2019/02/27	0	0.00	5	29.70	29.70	-5	687	-0.73%
2019/02/26	1	29.55	0	0.00	29.55	1	675	0.15%
2019/02/21	1	29.10	0	0.00	29.20	1	657	0.15%
2019/02/19	0	0.00	1	28.90	29.00	-1	660	-0.15%
2019/02/13	1	28.80	0	0.00	28.75	1	656	0.15%
2019/02/12	1	28.65	0	0.00	28.75	1	663	0.15%
2019/01/30	91	29.00	0	0.00	29.05	91	647	14.05%
2019/01/29	101	28.91	0	0.00	28.95	101	653	15.45%	大買/鉅額交易
2019/01/28	48	28.95	0	0.00	28.95	48	665	7.22%
2019/01/25	5	29.00	0	0.00	29.15	5	690	0.72%
2019/01/21	1	29.50	0	0.00	29.50	1	762	0.13%
2019/01/18	0	0.00	5	29.55	29.60	-5	778	-0.64%
2019/01/17	5	29.10	0	0.00	29.25	5	797	0.63%
2019/01/10	0	0.00	5	29.55	29.55	-5	989	-0.51%
2019/01/04	0	0.00	1	28.80	28.85	-1	1,456	-0.07%
2018/12/25	0	0.00	1	28.85	28.70	-1	1,678	-0.06%
2018/12/21	0	0.00	1	29.30	29.30	-1	1,694	-0.06%
2018/12/18	0	0.00	0.1	29.30	29.30	-0.1	1,676	-0.01%
2018/12/11	0	0.00	1	29.10	29.20	-1	1,665	-0.06%
2018/12/07	1	29.75	0	0.00	29.30	1	1,673	0.06%
2018/12/06	3	29.00	0	0.00	29.05	3	1,652	0.18%
2018/12/04	2	29.30	0	0.00	29.30	2	1,659	0.12%
2018/11/29	0	0.00	1	28.90	28.65	-1	1,625	-0.06%
2018/11/27	0	0.00	1	28.50	28.60	-1	1,605	-0.06%
2018/11/26	0	0.00	2	28.60	28.45	-2	1,608	-0.12%
2018/11/22	0	0.00	1	28.80	28.70	-1	1,625	-0.06%
2018/11/19	1	28.65	0	0.00	28.75	1	1,650	0.06%
2018/11/16	0	0.00	2	28.40	28.50	-2	1,667	-0.12%
2018/11/14	0	0.00	1	28.30	28.35	-1	1,683	-0.06%
2018/11/12	5	28.01	0	0.00	27.95	5	1,680	0.30%
2018/11/09	5	28.33	0	0.00	28.35	5	1,676	0.30%
2018/11/08	2	28.70	0	0.00	28.85	2	1,666	0.12%
2018/11/05	2	28.75	0	0.00	28.65	2	1,688	0.12%
2018/11/02	0	0.00	1	29.05	29.00	-1	1,676	-0.06%
2018/11/01	1	29.35	0	0.00	29.25	1	1,659	0.06%
2018/10/30	0	0.00	1	28.90	28.85	-1	1,648	-0.06%
2018/10/29	2	29.78	1	29.40	29.30	1	1,638	0.06%
2018/10/26	0	0.00	5	29.52	29.85	-5	1,632	-0.31%
2018/10/25	1	29.50	0	0.00	29.50	1	1,617	0.06%
2018/10/23	1	30.30	0	0.00	30.15	1	1,576	0.06%
2018/10/19	0	0.00	99	31.09	30.95	-99	1,583	-6.25%
2018/10/18	11	30.99	17	31.19	31.45	-6	1,535	-0.39%
2018/10/17	94	31.63	0.5	30.90	30.85	93.5	1,499	6.24%
2018/10/16	17	31.11	5	32.50	31.55	12	1,424	0.84%
2018/10/15	1	31.85	42	31.78	31.95	-41	1,158	-3.54%
2018/10/12	0	0.00	2	30.00	30.45	-2	1,050	-0.19%
2018/10/11	0	0.00	24	29.55	30.05	-24	1,025	-2.34%
2018/10/09	3	30.98	1	30.95	30.95	2	978	0.20%
2018/10/08	0	0.00	207	30.34	30.80	-207	910	-22.75%	大賣/鉅額交易
2018/10/05	2	30.08	0	0.00	29.95	2	868	0.23%
2018/10/04	1	30.25	0	0.00	30.60	1	841	0.12%
2018/10/03	0	0.00	5	30.36	30.10	-5	820	-0.61%
2018/09/17	2	29.25	36	29.36	29.30	-34	748	-4.54%
2018/09/14	1	29.60	0	0.00	29.65	1	745	0.13%
2018/09/13	0	0.00	100	29.30	29.50	-100	740	-13.50%
2018/09/12	0	0.00	135	29.41	29.25	-135	736	-18.33%	大賣/鉅額交易
2018/09/11	0	0.00	3	30.05	30.40	-3	732	-0.41%
2018/09/06	50	30.16	0	0.00	30.00	50	715	6.99%
2018/09/05	50	30.15	0	0.00	30.00	50	712	7.02%
2018/09/04	30	30.20	0	0.00	30.15	30	703	4.26%
2018/09/03	50	30.30	0	0.00	30.10	50	713	7.01%
2018/08/31	42	30.22	0	0.00	30.20	42	717	5.86%
2018/08/30	6	30.35	0	0.00	30.35	6	716	0.84%
2018/08/29	15	30.80	0	0.00	30.70	15	707	2.12%
2018/08/28	0	0.00	1	30.95	30.95	-1	694	-0.14%
2018/08/24	4	30.60	0	0.00	30.45	4	669	0.60%
2018/08/23	17	31.01	1	31.10	30.90	16	665	2.40%
2018/08/22	1	30.80	0	0.00	30.90	1	645	0.15%
2018/08/17	1	30.30	0	0.00	30.00	1	602	0.17%
2018/08/16	0	0.00	5	30.00	30.25	-5	599	-0.83%
2018/08/15	1	29.70	5	29.80	29.75	-4	594	-0.67%
2018/08/13	8	29.39	0	0.00	29.75	8	581	1.38%
2018/08/10	2	30.70	0	0.00	30.55	2	552	0.36%
2018/08/07	2	30.90	4	31.00	30.75	-2	542	-0.37%
2018/08/06	0	0.00	2	30.78	30.85	-2	531	-0.38%
2018/08/03	0	0.00	31	30.25	30.40	-31	517	-5.99%
2018/08/01	0	0.00	8	30.59	30.45	-8	545	-1.47%
2018/07/24	3	30.00	37	29.93	29.95	-34	471	-7.21%
2018/07/18	0	0.00	3	29.35	29.45	-3	445	-0.67%
2018/07/16	1	29.30	0	0.00	29.10	1	449	0.22%
2018/07/13	1	28.80	0	0.00	28.90	1	443	0.23%
2018/07/12	1	28.80	0	0.00	28.70	1	444	0.23%
2018/07/06	2	28.35	0	0.00	28.25	2	445	0.45%
2018/06/25	1	28.60	0	0.00	28.65	1	457	0.22%
2018/06/19	0	0.00	33	29.45	29.20	-33	458	-7.19%
2018/06/15	0	0.00	51.1	29.50	29.80	-51.1	455	-11.22%
2018/06/08	1	29.35	0	0.00	29.45	1	431	0.23%
2018/05/31	0	0.00	6	28.95	29.00	-6	433	-1.38%
2018/05/30	0	0.00	10	29.00	29.00	-10	433	-2.31%
2018/05/16	0	0.00	1	28.75	28.90	-1	471	-0.21%
2018/05/10	1	29.90	2	29.78	29.65	-1	483	-0.21%
2018/05/09	0	0.00	0.1	29.30	29.50	-0.1	470	-0.02%
2018/05/07	1	28.80	0	0.00	28.80	1	440	0.23%
2018/05/02	1	28.35	0	0.00	28.40	1	439	0.23%
2018/04/19	3	27.75	0	0.00	27.70	3	463	0.65%
2018/04/03	1	27.60	0	0.00	27.60	1	578	0.17%
2018/03/27	0	0.00	15	27.50	27.80	-15	585	-2.56%
2018/03/26	0	0.00	40	27.27	27.50	-40	585	-6.84%
2018/03/23	0	0.00	30	27.55	27.55	-30	589	-5.08%
2018/03/05	1	27.55	0	0.00	27.80	1	840	0.12%
2018/03/02	5	27.70	0	0.00	27.85	5	841	0.59%
2018/02/27	23	27.70	0	0.00	27.75	23	873	2.63%
2018/02/23	0	0.00	0.5	27.75	27.65	-0.5	886	-0.06%
2018/02/21	2	27.20	0	0.00	27.30	2	901	0.22%
2018/02/12	49	27.10	0	0.00	27.20	49	899	5.45%
2018/02/07	1	28.10	0	0.00	28.00	1	876	0.11%
2018/02/06	0	0.00	11	28.30	27.80	-11	867	-1.27%
2018/02/05	15	28.65	0	0.00	28.90	15	850	1.76%
2018/01/22	0	0.00	62	28.62	28.85	-62	1,014	-6.11%
2018/01/19	1.2	28.90	0	0.00	28.85	1.2	1,009	0.12%
2018/01/18	1	28.95	0	0.00	29.00	1	1,021	0.10%
2018/01/02	0	0.00	9	29.13	29.10	-9	1,138	-0.79%