慧洋-KY (2637)-元大-永和券商分點個股進出

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-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和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	2	69.20	2	68.90	69.00	0	6,492	0.00%
2024/05/02	1	67.90	6	67.97	67.80	-5	6,450	-0.08%
2024/04/30	5	68.10	0	0.00	68.10	5	6,441	0.08%
2024/04/29	1	69.60	2	70.30	68.90	-1	6,401	-0.02%
2024/04/26	2	68.90	1	68.60	68.70	1	6,323	0.02%
2024/04/25	1	68.20	1	68.00	67.10	0	6,323	0.00%
2024/04/24	14	67.52	11	67.69	67.50	3	6,433	0.05%
2024/04/23	20	68.77	16.3	68.43	69.20	3.7	6,346	0.06%
2024/04/22	12.1	69.15	15	69.04	69.20	-2.9	6,217	-0.05%
2024/04/19	0	0.00	4	66.95	66.30	-4	5,846	-0.07%
2024/04/17	0.1	63.40	0	0.00	63.20	0.1	5,642	0.00%
2024/04/16	0	0.00	1	62.80	62.90	-1	5,686	-0.02%
2024/04/15	2	67.10	3	66.67	66.00	-1	5,747	-0.02%
2024/04/12	16.1	65.27	7	65.84	66.70	9.1	5,782	0.16%
2024/04/10	1	62.50	0.4	63.70	63.20	0.6	6,140	0.01%
2024/04/09	0	0.00	3.3	62.60	63.70	-3.3	6,134	-0.05%
2024/04/08	0	0.00	2	57.80	58.50	-2	5,986	-0.03%
2024/04/02	2	57.20	1	57.30	57.30	1	6,020	0.02%
2024/03/27	1	60.20	0	0.00	60.00	1	6,487	0.02%
2024/03/26	1	61.30	0	0.00	59.50	1	6,719	0.01%
2024/03/25	0	0.00	2	61.70	61.90	-2	6,756	-0.03%
2024/03/22	0	0.00	5	60.20	61.80	-5	6,852	-0.07%
2024/03/21	1	60.50	1	60.70	60.60	0	7,038	0.00%
2024/03/19	0	0.00	6	61.27	61.50	-6	7,029	-0.09%
2024/03/18	1	58.40	0	0.00	58.60	1	7,055	0.01%
2024/03/14	0.1	60.50	0	0.00	60.10	0.1	6,901	0.00%
2024/03/13	0.1	61.00	10	60.60	60.60	-9.9	6,970	-0.14%
2024/03/12	1	61.30	1	61.40	61.50	0	7,058	0.00%
2024/03/11	1	61.40	0	0.00	61.60	1	7,280	0.01%
2024/03/08	2	61.15	1	61.90	60.80	1	8,102	0.01%
2024/03/06	3	62.07	3	60.13	60.10	0	8,832	0.00%
2024/03/05	0	0.00	2	61.50	61.70	-2	8,838	-0.02%
2024/03/04	2.1	61.33	5	62.00	62.00	-2.9	8,891	-0.03%
2024/03/01	0.1	60.60	0	0.00	61.10	0.1	9,499	0.00%
2024/02/29	0	0.00	32.1	61.14	61.40	-32.1	9,495	-0.34%
2024/02/27	7.3	59.62	0	0.00	58.10	7.3	9,318	0.08%
2024/02/26	0	0.00	1.2	59.54	59.30	-1.2	9,164	-0.01%
2024/02/23	1	56.80	4	56.95	56.40	-3	8,967	-0.03%
2024/02/22	0	0.00	3	57.30	56.80	-3	8,926	-0.03%
2024/02/21	0	0.00	3	56.57	56.50	-3	8,768	-0.03%
2024/02/20	11	55.31	23	55.04	54.90	-12	8,562	-0.14%
2024/02/19	0	0.00	26.5	54.17	53.90	-26.5	8,457	-0.31%
2024/02/15	0	0.00	2	52.25	52.40	-2	8,403	-0.02%
2024/02/01	0	0.00	1.5	53.00	53.20	-1.5	8,353	-0.02%
2024/01/31	0.2	51.50	0	0.00	51.30	0.2	8,291	0.00%
2024/01/30	2.3	52.17	0	51.30	52.00	2.3	8,286	0.03%
2024/01/29	0.1	51.70	0	0.00	52.30	0.1	8,275	0.00%
2024/01/25	0	0.00	3	52.23	52.40	-3	8,290	-0.04%
2024/01/24	3	52.73	0	0.00	52.30	3	8,292	0.04%
2024/01/22	0	0.00	1	52.30	52.20	-1	8,300	-0.01%
2024/01/18	36	53.31	30.2	53.13	53.20	5.9	8,281	0.07%
2024/01/17	1	50.30	0	0.00	50.30	1	8,162	0.01%
2024/01/16	31.3	50.91	25	50.80	50.90	6.3	8,140	0.08%
2024/01/15	0.3	51.60	0	0.00	51.50	0.3	8,140	0.00%
2024/01/11	0	0.00	3	52.00	51.50	-3	8,199	-0.04%
2024/01/10	3	50.87	2	51.90	51.10	1	8,197	0.01%
2024/01/09	10	52.62	7	53.03	52.50	3	8,159	0.04%
2024/01/08	16	53.78	19	54.68	54.00	-3	7,997	-0.04%
2024/01/05	50	54.30	40	54.67	54.90	10	7,872	0.13%
2024/01/04	11	53.22	24	53.19	53.20	-13	7,462	-0.17%
2024/01/03	8	52.41	0	0.00	52.10	8	7,437	0.11%
2024/01/02	7	53.36	14	53.62	52.40	-7	7,479	-0.09%
2023/12/29	4	52.03	1	52.00	52.00	3	7,457	0.04%
2023/12/28	19	52.73	6	51.90	51.90	13	7,560	0.17%
2023/12/27	0	0.00	5	53.40	53.50	-5	7,538	-0.07%
2023/12/26	11	52.41	17	52.45	53.00	-6	7,480	-0.08%
2023/12/25	3	50.65	2	50.10	49.95	1	7,324	0.01%
2023/12/22	7	52.67	4	53.15	53.20	3	7,252	0.04%
2023/12/21	11	53.14	18	53.00	53.60	-7	7,195	-0.10%
2023/12/19	2	51.40	3	51.70	51.00	-1	6,992	-0.01%
2023/12/18	5	51.22	1	51.20	51.30	4	7,084	0.06%
2023/12/15	2	51.50	0	0.00	51.10	2	7,143	0.03%
2023/12/13	1	51.50	1	52.50	51.50	0	7,594	0.00%
2023/12/11	2	50.75	0	0.00	50.90	2	8,421	0.02%
2023/12/08	9	51.21	0	0.00	50.60	9	8,403	0.11%
2023/12/07	0	0.00	9	51.23	51.20	-9	8,341	-0.11%
2023/12/06	7	52.21	6	52.30	52.50	1	8,257	0.01%
2023/12/05	35	55.07	58.1	54.45	53.60	-23.1	8,049	-0.29%
2023/12/04	24	54.35	12	54.23	55.00	12	7,193	0.17%
2023/12/01	2	50.45	2	50.05	50.30	0	6,548	0.00%
2023/11/30	2	48.50	3	49.63	48.50	-1	6,363	-0.02%
2023/11/29	1	48.60	7	48.01	48.15	-6	6,336	-0.09%
2023/11/28	4	49.35	56	49.05	48.90	-52	6,225	-0.84%
2023/11/27	2	46.50	3	46.68	46.60	-1	5,540	-0.02%
2023/11/24	64	45.46	6	45.26	45.10	58	5,446	1.06%
2023/11/23	0	0.00	5	44.70	44.65	-5	5,462	-0.09%
2023/11/14	0	0.00	5	42.47	42.20	-5	6,176	-0.08%
2023/11/08	2	43.25	0	0.00	43.45	2	6,361	0.03%
2023/10/31	1	41.80	15	42.20	41.70	-14	6,473	-0.22%
2023/10/27	0	0.00	2	43.00	43.10	-2	6,644	-0.03%
2023/10/26	6	42.47	1.4	42.66	42.30	4.6	6,662	0.07%
2023/10/24	3	43.95	1	43.90	44.00	2	6,692	0.03%
2023/10/23	3	44.35	0	0.00	44.30	3	6,693	0.04%
2023/10/20	2	45.63	0	0.00	45.60	2	6,689	0.03%
2023/10/19	0	0.00	14	46.69	47.15	-14	6,775	-0.21%
2023/10/18	3	45.80	0	0.00	45.25	3	6,772	0.04%
2023/10/17	0	0.00	1	46.21	45.60	-1	6,811	-0.01%
2023/10/16	3	46.87	2.4	46.74	46.90	0.6	6,851	0.01%
2023/10/13	6.3	47.29	0	0.00	47.10	6.3	6,933	0.09%
2023/10/12	1	46.80	13	46.83	47.05	-12	6,917	-0.17%
2023/10/11	3.1	48.59	0	0.00	47.15	3.1	6,906	0.05%
2023/10/06	4	49.13	5	48.46	48.90	-1	6,844	-0.01%
2023/10/05	3	47.58	0	0.00	47.30	3	6,762	0.04%
2023/10/04	15	47.35	13	47.60	47.90	2	6,708	0.03%
2023/10/02	0	0.00	4	47.75	47.35	-4	6,614	-0.06%
2023/09/27	12	48.86	10	49.75	48.45	2	6,577	0.03%
2023/09/22	0	0.00	1	49.85	49.65	-1	6,523	-0.02%
2023/09/21	2	49.70	0	0.00	49.45	2	6,474	0.03%
2023/09/20	5	50.98	0	0.00	50.00	5	6,315	0.08%
2023/09/19	2	51.05	28	50.58	50.50	-26	6,030	-0.43%
2023/09/18	4	51.25	4	51.00	50.50	0	5,762	0.00%
2023/09/15	9	51.59	3.2	51.64	51.40	5.8	5,563	0.10%
2023/09/14	1.1	48.06	4	49.19	50.90	-2.9	4,974	-0.06%
2023/09/12	0	46.00	0	0.00	46.15	0	4,616	0.00%
2023/09/11	0.1	45.90	0	0.00	45.90	0.1	4,608	0.00%
2023/09/07	0.1	45.80	1	45.80	45.20	-0.9	4,552	-0.02%
2023/09/01	1	45.35	0	0.00	45.20	1	4,545	0.02%
2023/08/31	0	0.00	1	45.75	45.90	-1	4,585	-0.02%
2023/08/29	3	44.85	2	44.90	45.50	1	4,615	0.02%
2023/08/24	1	43.70	0	0.00	43.60	1	4,812	0.02%
2023/08/22	1	44.30	0	0.00	45.15	1	4,915	0.02%
2023/08/21	0	0.00	1.4	45.80	45.80	-1.4	4,840	-0.03%
2023/08/18	8	47.45	7	47.14	47.50	1	4,706	0.02%
2023/08/17	1	43.60	1	43.90	43.95	0	4,435	0.00%
2023/08/16	0.4	42.55	0	0.00	42.25	0.4	4,388	0.01%
2023/08/15	15	42.30	0	0.00	42.85	15	4,380	0.34%
2023/08/14	9	42.68	1	42.65	41.80	8	4,360	0.18%
2023/08/11	0.1	44.99	0	0.00	44.60	0.1	4,260	0.00%
2023/08/10	0.1	45.75	0	0.00	45.25	0.1	4,239	0.00%
2023/08/09	0	0.00	2	45.35	45.45	-2	4,240	-0.05%
2023/08/08	10	46.50	1	46.40	46.45	9	4,223	0.21%
2023/08/04	1	47.20	0	0.00	47.40	1	4,198	0.02%
2023/08/02	0	0.00	1	47.25	47.35	-1	4,185	-0.02%
2023/08/01	4	47.03	0	0.00	47.05	4	4,123	0.10%
2023/07/28	0	0.00	15	46.84	46.40	-15	4,008	-0.37%
2023/07/27	1	46.30	0	0.00	46.05	1	3,924	0.03%
2023/07/26	2	45.20	0	0.00	45.20	2	3,930	0.05%
2023/07/25	3	45.02	0	0.00	44.85	3	3,935	0.08%
2023/07/24	6	45.78	2	45.53	45.45	4	3,904	0.10%
2023/07/21	3	46.50	0	0.00	46.45	3	3,800	0.08%
2023/07/20	2	46.30	0	0.00	46.30	2	3,738	0.05%
2023/07/18	1	45.20	3	45.70	45.45	-2	3,608	-0.06%
2023/07/13	1	45.90	5	45.50	45.15	-4	3,621	-0.11%
2023/07/12	2	46.80	1	46.55	46.60	1	3,597	0.03%
2023/07/11	1	47.60	0	0.00	47.60	1	3,584	0.03%
2023/07/10	0	47.30	0	0.00	47.05	0	3,630	0.00%
2023/07/07	8	48.33	1	48.15	48.00	7	3,668	0.19%
2023/07/06	0	0.00	1	49.00	48.85	-1	3,678	-0.03%
2023/07/05	1	48.85	0	0.00	48.85	1	3,743	0.03%
2023/07/04	6	49.63	3	50.00	48.75	3	3,852	0.08%
2023/07/03	4	49.88	3	49.75	49.70	1	3,824	0.03%
2023/06/29	1	48.65	2	48.80	48.65	-1	3,744	-0.03%
2023/06/28	2	48.85	1	49.15	48.95	1	3,768	0.03%
2023/06/27	1	50.10	1	49.80	49.80	0	3,808	0.00%
2023/06/21	6	50.13	3	49.93	50.00	3	3,998	0.08%
2023/06/19	0	0.00	3	50.27	50.20	-3	4,175	-0.07%
2023/06/16	0	0.00	2	51.00	50.70	-2	4,167	-0.05%
2023/06/15	1	50.80	6	50.82	50.70	-5	4,155	-0.12%
2023/06/14	1	51.00	5	51.00	50.70	-4	4,180	-0.10%
2023/06/13	0	0.00	6	50.37	50.30	-6	4,284	-0.14%
2023/06/08	0	0.00	1	51.10	50.80	-1	4,597	-0.02%
2023/06/07	1	50.80	0	0.00	50.80	1	4,681	0.02%
2023/06/06	2	50.80	0	50.60	50.40	2	4,705	0.04%
2023/06/05	2	50.15	0	0.00	50.20	2	4,725	0.04%
2023/06/02	0	0.00	3.2	49.97	50.20	-3.2	4,763	-0.07%
2023/06/01	6	49.80	1	49.95	49.70	5	4,924	0.10%
2023/05/31	5.9	51.86	21	52.01	51.00	-15.1	5,012	-0.30%
2023/05/30	5.1	53.31	1	54.00	52.30	4.1	5,388	0.08%
2023/05/29	0	0.00	5	60.14	60.30	-5	5,653	-0.09%
2023/05/26	5	59.16	2	60.70	59.00	3	6,084	0.05%
2023/05/25	14.2	61.62	0	0.00	61.30	14.2	6,260	0.23%
2023/05/24	4	62.70	0	0.00	62.90	4	6,258	0.06%
2023/05/22	0	0.00	4	63.50	63.30	-4	6,247	-0.06%
2023/05/19	1	63.00	0	0.00	62.90	1	6,255	0.02%
2023/05/18	1	63.20	1	63.20	63.40	0	6,235	0.00%
2023/05/16	1	62.80	1	63.10	62.90	0	6,227	0.00%
2023/05/15	0	62.80	0	0.00	62.70	0	6,235	0.00%
2023/05/12	0	0.00	1	61.40	62.20	-1	6,224	-0.02%
2023/05/10	1	62.00	0	0.00	62.40	1	6,249	0.02%
2023/05/05	1	62.10	2	62.10	61.10	-1	6,320	-0.02%
2023/05/04	1	62.70	0	0.00	62.50	1	6,318	0.02%
2023/05/03	1	62.90	0	0.00	62.80	1	6,367	0.02%
2023/04/26	3	61.50	0	0.00	62.00	3	6,421	0.05%
2023/04/24	3	62.53	0	0.00	62.60	3	6,439	0.05%
2023/04/21	6	62.87	2	62.95	62.80	4	6,453	0.06%
2023/04/19	1	63.80	0	0.00	63.50	1	6,465	0.02%
2023/04/18	9	64.92	0	0.00	64.60	9	6,505	0.14%
2023/04/17	2	65.30	0	0.00	66.00	2	6,485	0.03%
2023/04/14	7	65.17	1	64.80	65.10	6	6,613	0.09%
2023/04/12	1	65.60	3	65.73	65.80	-2	6,635	-0.03%
2023/04/11	2	65.95	13	66.06	65.80	-11	6,629	-0.17%
2023/04/10	2	66.70	0	0.00	66.40	2	6,650	0.03%
2023/04/07	0	0.00	2	66.00	66.60	-2	6,656	-0.03%
2023/04/06	13	64.56	0	0.00	63.80	13	6,658	0.20%
2023/03/30	2	63.80	0	0.00	64.00	2	7,577	0.03%
2023/03/28	4	64.30	0	0.00	64.10	4	8,393	0.05%
2023/03/27	14	66.17	5	65.40	66.00	9	8,799	0.10%
2023/03/24	4	63.73	0	0.00	63.70	4	9,368	0.04%
2023/03/23	5	64.82	3	64.40	64.30	2	9,661	0.02%
2023/03/22	2	67.90	0	0.00	68.50	2	9,562	0.02%
2023/03/21	0	0.00	1	67.60	67.60	-1	9,583	-0.01%
2023/03/20	0	0.00	4	67.90	67.50	-4	9,621	-0.04%
2023/03/17	9.1	67.90	5	67.84	67.70	4.1	9,707	0.04%
2023/03/16	14	68.78	14	67.84	67.60	0	9,741	0.00%
2023/03/15	2	68.75	16	68.72	68.60	-14	9,749	-0.14%
2023/03/14	6	66.05	24	67.15	68.20	-18	9,785	-0.18%
2023/03/13	3	65.87	2	66.00	66.00	1	9,754	0.01%
2023/03/10	14	66.87	1	67.10	66.50	13	9,724	0.13%
2023/03/09	5	67.26	1	68.10	67.00	4	9,771	0.04%
2023/03/08	7	67.40	5	67.24	67.20	2	9,788	0.02%
2023/03/07	7	68.41	5	68.60	68.30	2	9,822	0.02%
2023/03/06	6	68.77	1	69.00	68.50	5	9,870	0.05%
2023/03/03	5	70.36	3.5	70.06	70.60	1.5	9,858	0.02%
2023/03/02	15.5	70.66	25	70.12	69.90	-9.5	9,745	-0.10%
2023/03/01	15	67.91	27	68.79	67.40	-12	9,362	-0.13%
2023/02/24	33	67.61	51	67.70	68.00	-18	9,027	-0.20%
2023/02/23	14	65.86	20	65.50	65.50	-6	8,555	-0.07%
2023/02/22	4	61.95	1	62.30	61.90	3	8,291	0.04%
2023/02/21	3	61.40	7	61.27	61.80	-4	8,291	-0.05%
2023/02/20	3	60.33	0	0.00	60.50	3	8,451	0.04%
2023/02/17	1	60.10	0	0.00	60.20	1	8,532	0.01%
2023/02/16	1	61.10	0	0.00	61.10	1	8,596	0.01%
2023/02/14	0	0.00	6	61.52	61.60	-6	8,770	-0.07%
2023/02/13	1	60.80	0	0.00	61.10	1	8,853	0.01%
2023/02/10	0	0.00	2	62.15	61.30	-2	9,038	-0.02%
2023/02/09	1	62.00	1	62.50	62.00	0	9,162	0.00%
2023/02/08	1	61.60	0	0.00	62.10	1	9,368	0.01%
2023/02/07	0	0.00	1	61.60	61.70	-1	9,407	-0.01%
2023/02/06	0	0.00	2	60.65	61.20	-2	9,474	-0.02%
2023/02/03	10	61.88	2	62.65	61.60	8	9,524	0.08%
2023/02/02	1	61.90	1	62.00	61.90	0	9,532	0.00%
2023/02/01	2	61.00	0	0.00	61.20	2	9,558	0.02%
2023/01/30	3	59.80	13	59.72	59.90	-10	9,621	-0.10%
2023/01/17	11	59.34	1	59.10	59.80	10	9,647	0.10%
2023/01/16	2	58.25	2	58.45	58.50	0	9,738	0.00%
2023/01/13	1	59.10	3	59.47	58.80	-2	9,758	-0.02%
2023/01/11	5	60.20	3	60.60	60.00	2	9,844	0.02%
2023/01/10	6	60.88	0	0.00	60.10	6	9,885	0.06%
2023/01/09	2	59.85	9	60.42	60.80	-7	9,986	-0.07%
2023/01/06	12	60.11	1	60.40	60.00	11	10,019	0.11%
2023/01/05	3	60.60	5	60.38	60.80	-2	10,026	-0.02%
2023/01/04	11	60.58	11	60.52	60.00	0	10,126	0.00%
2022/12/30	3	61.80	0.3	61.80	61.40	2.7	10,203	0.03%
2022/12/29	1	61.30	2	61.75	61.40	-1	10,319	-0.01%
2022/12/28	4	61.63	1	61.00	61.30	3	10,428	0.03%
2022/12/27	0	0.00	5	62.92	62.10	-5	10,510	-0.05%
2022/12/26	11	63.06	22.1	63.14	62.70	-11.1	10,577	-0.10%
2022/12/23	17.1	64.84	22	65.35	64.80	-4.9	10,549	-0.05%
2022/12/22	33	65.91	48	66.33	67.00	-15	10,436	-0.14%
2022/12/21	8	64.63	17	64.38	64.80	-9	9,828	-0.09%
2022/12/20	22	63.35	33	63.24	62.80	-11	9,502	-0.12%
2022/12/19	12	62.81	2	64.20	61.90	10	9,246	0.11%
2022/12/16	25	65.37	42	64.82	64.40	-17	8,936	-0.19%
2022/12/15	5	62.14	18	61.59	63.50	-13	8,658	-0.15%
2022/12/14	12	58.81	11	58.25	58.80	1	8,714	0.01%
2022/12/13	3	59.40	0	0.00	59.60	3	8,698	0.03%
2022/12/12	1	59.00	0	0.00	58.90	1	8,849	0.01%
2022/12/09	2	59.90	4	59.63	60.10	-2	8,953	-0.02%
2022/12/08	1	58.30	0	0.00	57.80	1	9,250	0.01%
2022/12/07	18	59.02	20	58.82	58.20	-2	9,439	-0.02%
2022/12/06	12	59.65	27	58.77	57.90	-15	9,468	-0.16%
2022/12/05	0	0.00	5	61.52	61.30	-5	9,428	-0.05%
2022/12/02	10	61.54	2	61.55	61.50	8	9,492	0.08%
2022/12/01	7	62.61	15	62.53	61.50	-8	9,529	-0.08%
2022/11/30	2	61.30	4	61.30	61.90	-2	9,486	-0.02%
2022/11/29	7	59.63	1	61.30	61.30	6	9,493	0.06%
2022/11/28	3	60.10	7	60.60	59.40	-4	9,552	-0.04%
2022/11/25	4	61.18	4	61.15	60.70	0	9,562	0.00%
2022/11/24	1	58.50	6	58.70	59.80	-5	9,497	-0.05%
2022/11/23	3	58.43	3	58.83	58.70	0	9,479	0.00%
2022/11/21	5	57.40	25	56.78	56.40	-20	9,576	-0.21%
2022/11/18	3	58.10	2	58.80	57.70	1	9,624	0.01%
2022/11/17	7	58.70	0	0.00	58.50	7	9,620	0.07%
2022/11/16	17	59.31	10	59.65	59.00	7	9,648	0.07%
2022/11/15	6	57.98	1	58.30	58.50	5	9,664	0.05%
2022/11/14	3	58.27	4	58.28	58.30	-1	9,673	-0.01%
2022/11/11	4	57.58	4	57.88	57.30	0	9,690	0.00%
2022/11/10	0	0.00	1	57.40	56.80	-1	9,642	-0.01%
2022/11/09	4	56.75	1	57.00	57.10	3	9,694	0.03%
2022/11/08	17	58.29	12	57.28	56.70	5	9,791	0.05%
2022/11/07	21	56.10	4	56.23	55.60	17	9,677	0.18%
2022/11/04	18	53.18	27	54.14	54.90	-9	9,596	-0.09%
2022/11/03	1	50.90	2	51.10	51.40	-1	9,419	-0.01%
2022/11/02	8	52.28	9	52.80	52.00	-1	9,427	-0.01%
2022/11/01	2	51.85	0	0.00	51.10	2	9,403	0.02%
2022/10/31	4	52.40	0	0.00	52.30	4	9,403	0.04%
2022/10/28	19	53.81	3	53.50	52.80	16	9,457	0.17%
2022/10/27	8	53.83	1	53.90	54.10	7	9,421	0.07%
2022/10/26	1	52.90	0	0.00	53.70	1	9,417	0.01%
2022/10/25	2	54.40	0	0.00	54.40	2	9,401	0.02%
2022/10/24	1	54.90	4	55.35	55.40	-3	9,443	-0.03%
2022/10/20	2	52.55	7	52.23	53.00	-5	9,375	-0.05%
2022/10/19	0	0.00	11	54.75	54.50	-11	9,370	-0.12%
2022/10/18	0	0.00	4	54.58	54.70	-4	9,388	-0.04%
2022/10/17	13	51.76	11	50.80	53.50	2	9,488	0.02%
2022/10/11	9	57.01	1	58.00	56.10	8	9,820	0.08%
2022/10/07	5	58.60	4.1	59.00	58.90	0.9	9,705	0.01%
2022/10/06	2.1	57.71	14	56.72	58.30	-11.9	9,651	-0.12%
2022/10/05	15	57.75	5	57.60	57.40	10	9,582	0.10%
2022/10/04	2	55.95	6	55.33	56.50	-4	9,528	-0.04%
2022/10/03	4	53.75	6	53.38	53.90	-2	9,458	-0.02%
2022/09/30	1	49.70	0.4	52.00	51.70	0.6	9,524	0.01%
2022/09/29	5	52.10	0	0.00	51.20	5	9,759	0.05%
2022/09/28	2	54.15	8	52.54	51.50	-6	10,070	-0.06%
2022/09/27	3	55.20	0	0.00	55.50	3	10,023	0.03%
2022/09/26	10	55.74	9	55.60	55.20	1	10,039	0.01%
2022/09/23	7	58.44	4	59.05	57.90	3	10,118	0.03%
2022/09/22	8	59.33	15	58.21	58.00	-7	10,163	-0.07%
2022/09/21	19	58.05	16.1	58.68	59.70	2.9	9,902	0.03%
2022/09/20	0	0.00	5	56.10	55.40	-5	9,725	-0.05%
2022/09/19	3.1	56.05	10	55.66	55.10	-6.9	10,215	-0.07%
2022/09/16	1	58.60	1.3	58.70	59.10	-0.3	10,379	0.00%
2022/09/15	15.1	58.64	14	58.06	59.00	1.1	10,546	0.01%
2022/09/14	26	56.38	18	54.44	56.70	8	10,629	0.08%
2022/09/13	13.2	54.84	1	55.00	54.60	12.2	10,650	0.11%
2022/09/12	5.1	55.95	2.3	56.03	55.80	2.8	10,866	0.03%
2022/09/07	8.1	53.78	1	54.10	54.20	7.1	11,060	0.06%
2022/09/06	3	55.53	2	55.60	55.10	1	11,209	0.01%
2022/09/05	6.1	54.90	1	54.30	54.30	5.1	11,412	0.04%
2022/09/02	3.1	54.81	10	54.20	54.10	-6.9	11,571	-0.06%
2022/09/01	0	0.00	10	55.86	55.80	-10	11,840	-0.08%
2022/08/31	1	57.80	3	58.07	57.90	-2	12,072	-0.02%
2022/08/29	1	58.40	4	58.68	58.00	-3	12,384	-0.02%
2022/08/26	10	62.00	4	62.53	62.60	6	12,564	0.05%
2022/08/25	2	62.75	0	0.00	62.20	2	12,740	0.02%
2022/08/24	0	0.00	1	63.80	62.80	-1	13,040	-0.01%
2022/08/23	22	64.35	14	64.00	63.80	8	13,155	0.06%
2022/08/22	132	66.69	22	65.03	64.90	110	13,280	0.83%	大買/鉅額交易
2022/08/19	21	68.74	0	0.00	68.10	21	13,663	0.15%
2022/08/18	2	68.80	3	69.67	69.30	-1	13,935	-0.01%
2022/08/17	12	69.84	1	69.20	69.20	11	14,208	0.08%
2022/08/16	28	68.69	0	0.00	68.50	28	14,467	0.19%
2022/08/15	6	69.33	14	68.99	69.60	-8	15,072	-0.05%
2022/08/12	2	68.60	44	67.86	68.60	-42	15,127	-0.28%
2022/08/11	0	0.00	5	67.38	66.90	-5	15,344	-0.03%
2022/08/10	0	0.00	13	67.74	66.90	-13	15,521	-0.08%
2022/08/09	0	0.00	31	67.23	67.40	-31	15,835	-0.20%
2022/08/08	35	66.28	6	67.15	66.70	29	16,152	0.18%
2022/08/05	2	67.35	31	67.27	67.50	-29	16,343	-0.18%
2022/08/04	2	65.60	1	66.90	66.40	1	16,756	0.01%
2022/08/03	2	67.35	0	0.00	67.20	2	17,114	0.01%
2022/07/29	2	69.30	2	68.70	68.60	0	18,835	0.00%
2022/07/28	0	0.00	2	68.40	68.00	-2	19,610	-0.01%
2022/07/27	0	0.00	1	67.70	68.30	-1	20,306	0.00%
2022/07/26	1	68.20	0	0.00	67.60	1	20,545	0.00%
2022/07/22	3	69.47	3	69.27	69.50	0	20,982	0.00%
2022/07/21	21	69.20	17	68.88	68.20	4	21,120	0.02%
2022/07/20	2	67.80	2	67.90	67.20	0	20,998	0.00%
2022/07/19	4	67.80	4	67.90	67.80	0	21,373	0.00%
2022/07/18	1	66.30	0	0.00	66.50	1	21,806	0.00%
2022/07/15	1	65.00	0	0.00	65.30	1	22,470	0.00%
2022/07/14	4	66.05	4	66.30	66.30	0	23,861	0.00%
2022/07/13	0	0.00	1	66.00	64.70	-1	24,483	0.00%
2022/07/12	1	63.60	5	64.08	64.00	-4	24,813	-0.02%
2022/07/11	1	67.00	2	67.25	67.10	-1	25,378	0.00%
2022/07/08	2	67.40	1	67.60	67.10	1	25,436	0.00%
2022/07/07	8	64.46	4	64.83	65.60	4	25,271	0.02%
2022/07/06	17	66.16	17	65.86	65.30	0	25,067	0.00%
2022/07/05	1	63.50	1	65.10	64.30	0	24,880	0.00%
2022/07/01	1	65.60	0	0.00	61.80	1	24,789	0.00%
2022/06/30	0	65.90	1.2	66.50	65.00	-1.2	24,566	0.00%
2022/06/29	2	68.00	1	67.90	67.90	1	24,375	0.00%
2022/06/28	3	69.90	5	69.82	70.30	-2	24,253	-0.01%
2022/06/27	16	71.13	27	72.00	71.20	-11	24,082	-0.05%
2022/06/24	42	68.53	13	67.69	66.80	29	23,592	0.12%
2022/06/23	6	67.53	5	67.58	66.40	1	23,286	0.00%
2022/06/22	9	70.13	7	69.40	68.00	2	23,057	0.01%
2022/06/21	7	72.89	8	73.56	73.10	-1	22,630	0.00%
2022/06/20	16	75.18	27	74.71	72.60	-11	22,392	-0.05%
2022/06/17	10	79.28	2	80.70	78.60	8	22,053	0.04%
2022/06/16	20.1	82.30	5	83.28	80.00	15.1	21,857	0.07%
2022/06/15	4	84.75	10.1	85.12	83.60	-6.1	21,658	-0.03%
2022/06/14	12.1	85.08	12	85.83	85.40	0.1	21,510	0.00%
2022/06/13	15	87.97	12	88.21	87.30	3	21,437	0.01%
2022/06/10	17	90.56	9	90.88	91.00	8	21,527	0.04%
2022/06/09	7	95.14	8	93.99	93.10	-1	21,528	0.00%
2022/06/08	14	99.54	14	98.76	98.20	0	21,804	0.00%
2022/06/07	10	104.45	4	104.38	104.50	6	22,353	0.03%
2022/06/06	17	103.59	11	105.86	102.00	6	22,305	0.03%
2022/06/02	9	103.44	9	103.33	103.50	0	22,127	0.00%
2022/06/01	15	100.01	10	100.54	102.00	5	22,033	0.02%
2022/05/31	1	97.90	1	98.20	97.60	0	21,879	0.00%
2022/05/30	3	97.67	4	97.05	97.80	-1	21,952	0.00%
2022/05/27	22	98.12	7	97.69	97.50	15	21,887	0.07%
2022/05/26	7	99.83	13	99.77	100.50	-6	21,470	-0.03%
2022/05/25	5	98.62	3	97.70	97.70	2	21,354	0.01%
2022/05/24	6	97.73	8	97.88	97.20	-2	21,214	-0.01%
2022/05/23	22	98.81	17	98.55	97.40	5	21,216	0.02%
2022/05/20	4	93.33	4	93.55	93.60	0	20,693	0.00%
2022/05/19	1	90.60	1	90.20	91.90	0	20,716	0.00%
2022/05/18	1	92.90	4	93.53	93.40	-3	20,599	-0.01%
2022/05/17	9	93.28	13	94.75	91.80	-4	20,581	-0.02%
2022/05/16	12	93.33	12	94.24	95.50	0	20,511	0.00%
2022/05/13	15	95.79	14	95.65	94.60	1	20,239	0.00%
2022/05/12	10	98.03	9	97.29	94.50	1	20,084	0.00%
2022/05/11	9	98.70	10	98.55	98.00	-1	19,675	-0.01%
2022/05/10	12	103.17	5	102.60	101.00	7	19,482	0.04%
2022/05/09	18.1	104.13	14	102.68	100.50	4.1	18,875	0.02%
2022/05/06	9	104.83	15	105.30	108.00	-6	18,397	-0.03%
2022/05/05	9	102.83	22	104.18	105.00	-13	17,863	-0.07%
2022/05/04	28	98.50	82	99.27	100.50	-54	17,011	-0.32%
2022/05/03	1	92.90	1	90.80	94.60	0	16,316	0.00%
2022/04/29	11	90.83	10	91.65	92.20	1	16,138	0.01%
2022/04/28	8	88.01	11	87.91	87.00	-3	15,888	-0.02%
2022/04/27	10	85.37	5	85.46	86.00	5	15,709	0.03%
2022/04/26	58	89.38	7	86.23	85.40	51	15,567	0.33%
2022/04/25	4	90.53	3	90.60	88.30	1	15,288	0.01%
2022/04/22	12	98.46	47	99.45	97.80	-35	14,841	-0.24%
2022/04/21	12	101.42	27	102.06	100.50	-15	14,272	-0.11%
2022/04/20	32	101.80	23	102.34	98.60	9	13,562	0.07%
2022/04/19	15	98.57	25	99.81	98.50	-10	12,164	-0.08%
2022/04/18	16	99.11	11	96.76	95.80	5	11,499	0.04%
2022/04/15	15	96.19	24	95.60	99.30	-9	11,147	-0.08%
2022/04/14	2	90.70	7	90.87	91.10	-5	10,553	-0.05%
2022/04/13	4	88.88	1	89.20	88.40	3	10,569	0.03%
2022/04/12	2	87.75	2	87.75	87.70	0	10,571	0.00%
2022/04/11	15	90.38	5	90.58	90.50	10	10,472	0.10%
2022/04/08	4	87.65	4	87.85	88.50	0	10,337	0.00%
2022/04/07	3	86.43	2	88.00	84.80	1	10,279	0.01%
2022/04/06	0	0.00	1	87.50	87.50	-1	10,235	-0.01%
2022/03/30	1	87.10	0	0.00	86.90	1	10,330	0.01%
2022/03/29	5	86.92	8	86.69	86.30	-3	10,363	-0.03%
2022/03/28	0	0.00	1	83.60	86.50	-1	10,438	-0.01%
2022/03/25	7	84.06	14	83.83	84.70	-7	10,660	-0.07%
2022/03/24	3	86.50	0	0.00	86.40	3	10,848	0.03%
2022/03/23	1	88.00	2	88.10	88.00	-1	11,509	-0.01%
2022/03/22	3	87.67	1	87.20	86.70	2	12,102	0.02%
2022/03/21	6	87.95	1	87.80	87.80	5	12,365	0.04%
2022/03/18	3	88.00	17	88.19	88.30	-14	12,395	-0.11%
2022/03/17	1	88.00	2	88.50	88.50	-1	12,374	-0.01%
2022/03/16	6.2	90.11	11	90.32	87.50	-4.8	12,354	-0.04%
2022/03/15	17.3	95.89	7.5	94.16	92.20	9.8	12,199	0.08%
2022/03/14	16	100.74	11.2	100.22	99.40	4.8	12,142	0.04%
2022/03/11	16.5	98.92	12	99.11	99.50	4.5	11,808	0.04%
2022/03/10	30	96.93	33.4	97.50	99.50	-3.4	11,305	-0.03%
2022/03/09	1	89.90	3	89.97	90.50	-2	10,610	-0.02%
2022/03/08	2.2	87.80	1	89.50	85.90	1.2	10,644	0.01%
2022/03/07	0.2	88.90	8	88.69	89.90	-7.8	10,536	-0.07%
2022/03/04	10	92.87	9	93.27	91.50	1	10,468	0.01%
2022/03/03	8	93.66	4.2	93.71	93.50	3.8	10,289	0.04%
2022/03/02	5	91.82	2	93.25	92.00	3	10,161	0.03%
2022/03/01	2	92.10	7.2	92.51	92.70	-5.2	10,086	-0.05%
2022/02/25	69	90.99	11	91.39	89.90	58	9,997	0.58%
2022/02/24	4	90.93	11	91.83	89.80	-7	9,799	-0.07%
2022/02/23	11.2	91.61	15	90.89	91.90	-3.8	9,637	-0.04%
2022/02/22	2	89.40	1	89.60	89.50	1	9,332	0.01%
2022/02/21	3	90.37	1	89.80	90.00	2	9,196	0.02%
2022/02/18	8	89.75	8	89.76	89.90	0	9,023	0.00%
2022/02/17	1	87.30	1.3	88.44	88.50	-0.3	8,932	0.00%
2022/02/16	14	88.22	18.1	88.53	89.60	-4.1	8,823	-0.05%
2022/02/15	3	84.90	3	84.57	84.30	0	8,687	0.00%
2022/02/14	2	84.00	13	83.55	83.20	-11	8,690	-0.13%
2022/02/11	0	0.00	2	83.85	83.00	-2	8,694	-0.02%
2022/02/10	8	83.56	25.3	83.79	84.00	-17.3	8,765	-0.20%
2022/02/09	1	81.00	6	80.40	81.00	-5	8,665	-0.06%
2022/02/08	3	79.37	6	79.47	79.80	-3	8,694	-0.03%
2022/02/07	4	78.10	5	78.28	78.50	-1	8,886	-0.01%
2022/01/26	1	73.50	0	0.00	73.40	1	9,113	0.01%
2022/01/21	0	0.00	1	76.60	77.50	-1	9,285	-0.01%
2022/01/19	12	76.54	0	0.00	74.90	12	9,303	0.13%
2022/01/17	0	0.00	3	78.10	78.50	-3	9,291	-0.03%
2022/01/14	0	0.00	2	77.90	79.10	-2	9,374	-0.02%
2022/01/12	7	78.66	0	0.00	78.00	7	9,517	0.07%
2022/01/11	0.3	79.60	0	0.00	79.40	0.3	9,558	0.00%
2022/01/10	1	79.00	0	0.00	79.60	1	9,759	0.01%
2022/01/07	0	0.00	2	80.00	79.80	-2	9,786	-0.02%
2022/01/06	4	82.73	10	81.96	81.60	-6	9,897	-0.06%
2022/01/05	0	0.00	1	81.30	81.40	-1	9,908	-0.01%
2022/01/04	0	0.00	1.3	80.60	81.00	-1.3	10,021	-0.01%
2022/01/03	1	79.80	2	80.30	80.30	-1	10,181	-0.01%
2021/12/30	6	81.50	0	0.00	81.60	6	10,494	0.06%
2021/12/29	0	0.00	4	83.25	82.60	-4	10,668	-0.04%
2021/12/28	5	82.72	1	81.90	81.90	4	10,790	0.04%
2021/12/27	1	83.60	3	82.67	82.50	-2	11,021	-0.02%
2021/12/24	5	82.84	1	82.20	82.80	4	11,269	0.04%
2021/12/23	2	83.75	0	0.00	83.10	2	11,531	0.02%
2021/12/22	3	83.13	2	84.25	83.50	1	11,633	0.01%
2021/12/21	11	83.40	6	83.60	83.50	5	11,559	0.04%
2021/12/20	13	83.95	8.3	83.95	83.00	4.8	11,394	0.04%
2021/12/17	20	83.63	31	83.00	83.40	-11	11,254	-0.10%
2021/12/16	6	78.58	7	79.09	79.70	-1	10,636	-0.01%
2021/12/15	3	75.90	15	76.57	77.50	-12	10,067	-0.12%
2021/12/14	2	70.90	0	0.00	70.50	2	9,882	0.02%
2021/12/13	1	73.20	3	73.83	73.20	-2	9,896	-0.02%
2021/12/10	2	73.25	0	0.00	72.60	2	9,981	0.02%
2021/12/08	24	76.43	13	77.72	75.70	11	10,226	0.11%
2021/12/07	0	0.00	0.3	75.00	75.30	-0.3	10,085	0.00%
2021/12/06	0	0.00	0.3	75.00	74.10	-0.3	10,137	0.00%
2021/12/03	2	74.75	0	0.00	73.00	2	10,232	0.02%
2021/12/02	1	75.20	4	74.78	74.90	-3	10,590	-0.03%
2021/12/01	1	73.10	1	72.80	72.70	0	10,660	0.00%
2021/11/30	2	72.90	5	72.28	73.10	-3	11,010	-0.03%
2021/11/26	4	70.03	0	0.00	69.80	4	11,592	0.03%
2021/11/24	0	0.00	0.5	72.90	73.20	-0.5	12,403	0.00%
2021/11/23	0	0.00	1	72.00	71.50	-1	12,572	-0.01%
2021/11/22	0	0.00	3	71.30	71.40	-3	13,003	-0.02%
2021/11/19	0	0.00	1	69.70	69.50	-1	13,714	-0.01%
2021/11/18	0	0.00	1	71.10	71.10	-1	15,042	-0.01%
2021/11/17	1.3	71.24	2	70.70	70.80	-0.8	15,308	0.00%
2021/11/16	0	0.00	4	72.53	72.80	-4	15,561	-0.03%
2021/11/15	5	71.74	3	70.87	70.60	2	16,377	0.01%
2021/11/12	2	71.90	1	73.30	73.20	1	16,816	0.01%
2021/11/11	1	72.00	3	71.03	70.60	-2	16,780	-0.01%
2021/11/10	3	72.77	2	72.50	72.60	1	16,824	0.01%
2021/11/09	2	71.00	3	72.53	72.90	-1	16,866	-0.01%
2021/11/08	2	70.55	2	71.50	71.60	0	16,862	0.00%
2021/11/05	0	0.00	3	70.17	70.30	-3	16,934	-0.02%
2021/11/04	9	71.50	11	69.81	69.10	-2	17,083	-0.01%
2021/11/03	38	69.53	29	68.87	68.00	9	17,159	0.05%
2021/11/02	4	67.10	0	0.00	66.70	4	17,617	0.02%
2021/11/01	1	66.70	1	67.00	67.00	0	17,840	0.00%
2021/10/29	2	64.95	7	65.31	65.30	-5	17,819	-0.03%
2021/10/28	7	65.93	2	65.40	64.60	5	17,868	0.03%
2021/10/27	3.3	66.29	0	0.00	65.70	3.3	18,117	0.02%
2021/10/26	2.3	67.89	2	68.20	68.00	0.3	18,603	0.00%
2021/10/25	2	69.70	3	68.90	68.70	-1	19,193	-0.01%
2021/10/22	1	67.60	4	69.00	68.20	-3	19,525	-0.02%
2021/10/21	5	70.34	1	70.30	70.20	4	19,883	0.02%
2021/10/20	2	68.70	2	68.80	68.80	0	20,089	0.00%
2021/10/19	5	67.32	4.1	67.21	67.70	1	20,461	0.00%
2021/10/18	1	65.70	5	65.04	67.70	-4	20,902	-0.02%
2021/10/15	3	68.30	3	67.67	68.10	0	21,232	0.00%
2021/10/14	2	68.50	7	66.66	68.20	-5	21,392	-0.02%
2021/10/13	1	67.90	0	0.00	67.70	1	21,481	0.00%
2021/10/12	0	0.00	1	72.40	69.60	-1	22,429	0.00%
2021/10/08	2	76.20	3	76.97	76.30	-1	22,963	0.00%
2021/10/07	3	76.13	2	76.75	75.50	1	23,501	0.00%
2021/10/06	3	71.93	1	71.20	71.30	2	23,866	0.01%
2021/10/05	3	69.67	0	0.00	71.50	3	24,268	0.01%
2021/10/04	4	72.63	7	72.34	70.50	-3	24,809	-0.01%
2021/10/01	3.1	77.31	4	77.20	74.40	-0.9	25,770	0.00%
2021/09/30	3	79.93	8	81.03	80.90	-5	26,652	-0.02%
2021/09/29	11.3	79.13	8	78.45	77.00	3.3	27,527	0.01%
2021/09/28	0	0.00	1	78.10	77.90	-1	28,566	0.00%
2021/09/27	1	81.90	2	80.70	79.20	-1	29,831	0.00%
2021/09/24	2	80.70	1	81.20	81.20	1	33,083	0.00%
2021/09/23	0	0.00	3	79.53	78.90	-3	34,886	-0.01%
2021/09/22	1	77.90	0.2	78.60	77.80	0.8	37,267	0.00%
2021/09/17	4	79.70	2	79.10	80.00	2	39,933	0.01%
2021/09/15	1	80.00	6	78.82	79.90	-5	46,178	-0.01%
2021/09/14	6	79.70	3	79.90	78.30	3	48,285	0.01%
2021/09/13	7	79.96	4	79.48	79.50	3	51,510	0.01%
2021/09/10	4	78.58	0	0.00	78.80	4	51,714	0.01%
2021/09/09	2	77.85	3	78.77	78.20	-1	53,088	0.00%
2021/09/08	15	78.53	16	78.24	79.40	-1	53,904	0.00%
2021/09/07	13	80.18	7	81.24	78.20	6	55,329	0.01%
2021/09/06	3	78.80	4	78.78	77.70	-1	55,943	0.00%
2021/09/03	4	83.10	6	81.40	81.30	-2	56,818	0.00%
2021/09/02	6	84.17	3	84.00	84.60	3	56,864	0.01%
2021/09/01	72.3	84.65	67	83.82	83.50	5.3	57,142	0.01%
2021/08/31	6	89.83	4	89.40	89.50	2	57,798	0.00%
2021/08/30	20	92.03	19	91.65	90.50	1	58,324	0.00%
2021/08/27	1	89.90	2	88.40	88.80	-1	58,913	0.00%
2021/08/26	8	90.30	13	89.59	89.70	-5	61,224	-0.01%
2021/08/25	54	89.10	59	89.96	91.00	-5	62,654	-0.01%
2021/08/24	33	89.15	29	89.85	87.00	4	62,379	0.01%
2021/08/23	1	83.60	4.3	87.18	87.30	-3.3	61,844	-0.01%
2021/08/20	1	78.80	7	77.63	79.40	-6	62,542	-0.01%
2021/08/19	33	82.58	30	81.34	76.70	3	62,969	0.00%
2021/08/18	12	77.98	16.3	78.41	81.60	-4.3	62,946	-0.01%
2021/08/17	4	76.88	4	75.98	74.20	0	63,698	0.00%
2021/08/16	2.2	75.94	2.1	76.22	76.10	0.1	65,314	0.00%
2021/08/13	0	0.00	1	76.10	76.10	-1	66,434	0.00%
2021/08/12	5	77.50	2	76.90	77.90	3	67,719	0.00%
2021/08/11	1	76.20	3.3	76.49	76.40	-2.3	68,500	0.00%
2021/08/10	3	80.27	4	78.25	77.10	-1	68,870	0.00%
2021/08/09	7	82.96	10	82.19	79.60	-3	69,060	0.00%
2021/08/06	19	84.39	12.3	84.17	82.00	6.8	69,491	0.01%
2021/08/05	3	79.57	5	80.16	79.20	-2	69,395	0.00%
2021/08/04	1	78.00	3	78.13	78.50	-2	69,542	0.00%
2021/08/03	11	79.18	9	78.50	77.90	2	70,666	0.00%
2021/08/02	8	78.51	7	78.93	79.00	1	70,835	0.00%
2021/07/30	11	81.41	4	80.28	78.00	7	70,764	0.01%
2021/07/29	4	80.43	7	80.50	83.20	-3	70,488	0.00%
2021/07/28	8	76.25	6	75.55	75.70	2	70,084	0.00%
2021/07/27	15	79.12	21.6	77.00	75.00	-6.6	69,851	-0.01%
2021/07/26	6	80.15	2	79.55	78.00	4	69,664	0.01%
2021/07/23	1	78.80	7	81.71	81.60	-6	69,686	-0.01%
2021/07/22	3.3	78.34	7.3	77.42	78.20	-4.1	69,480	-0.01%
2021/07/21	16.1	80.13	11	80.15	79.50	5.1	69,262	0.01%
2021/07/20	3	84.83	9	83.43	83.00	-6	69,033	-0.01%
2021/07/19	5	88.02	1	86.86	86.60	4	70,040	0.01%
2021/07/16	61.1	93.28	54	92.85	88.00	7.1	70,757	0.01%
2021/07/15	22	88.31	25	89.54	91.40	-3	70,483	0.00%
2021/07/14	15.1	85.69	16	85.87	83.10	-1	71,253	0.00%
2021/07/13	14.5	91.38	17.2	92.59	88.00	-2.7	71,451	0.00%
2021/07/12	24.1	98.94	33	98.05	95.00	-8.9	71,273	-0.01%
2021/07/09	13.1	97.63	2.2	96.32	95.00	10.9	70,768	0.02%
2021/07/08	38	98.49	38	98.10	101.00	0	70,237	0.00%
2021/07/07	56.3	100.57	50.2	96.81	96.40	6.1	69,118	0.01%
2021/07/06	80.1	104.01	74	101.18	99.90	6	68,179	0.01%
2021/07/05	61.3	103.06	51.1	101.29	99.30	10.2	67,273	0.02%
2021/07/02	76.4	111.55	66.1	112.37	109.50	10.4	66,281	0.02%
2021/07/01	161.3	114.54	125.5	115.23	111.00	35.7	65,435	0.05%	大買/大賣/
2021/06/30	125.5	104.98	163.6	106.86	110.50	-38.1	62,480	-0.06%	大買/大賣/
2021/06/29	148.8	105.73	119.5	105.61	100.50	29.3	60,994	0.05%	大買/大賣/
2021/06/28	79	107.94	93.2	108.40	107.00	-14.2	59,009	-0.02%
2021/06/25	160	102.65	202.2	102.19	102.00	-42.2	56,329	-0.07%	大買/大賣/
2021/06/24	189	95.81	164	95.77	98.10	25	53,319	0.05%	大買/大賣/
2021/06/23	94.6	94.64	55	93.57	89.80	39.6	50,069	0.08%
2021/06/22	94.3	97.37	81.1	97.70	99.70	13.2	47,918	0.03%
2021/06/21	7.2	90.59	6.2	90.64	90.70	1	44,599	0.00%
2021/06/18	29	80.27	39.1	81.54	82.50	-10.1	44,279	-0.02%
2021/06/17	22.3	73.44	17	73.91	75.00	5.3	43,059	0.01%
2021/06/16	50	75.57	172	74.60	71.70	-122	42,298	-0.29%	大賣/鉅額交易
2021/06/15	50	74.70	58	74.05	74.30	-8	40,804	-0.02%
2021/06/11	29	70.94	34	70.17	70.50	-5	39,747	-0.01%
2021/06/10	8	65.81	13.5	66.69	67.80	-5.5	38,670	-0.01%
2021/06/09	81	67.55	7.1	67.52	66.90	74	38,325	0.19%
2021/06/08	93	69.90	18	68.63	67.50	75	37,791	0.20%
2021/06/07	16	67.16	24	66.91	65.40	-8	36,736	-0.02%
2021/06/04	24	73.72	26	74.26	70.20	-2	35,885	-0.01%
2021/06/03	56.2	78.76	55	78.87	76.70	1.2	34,724	0.00%
2021/06/02	75	74.28	183	75.84	77.00	-108	32,196	-0.34%	大賣/鉅額交易
2021/06/01	12	68.83	20	69.39	70.00	-8	30,426	-0.03%
2021/05/31	30	70.27	23.1	69.65	67.40	6.9	29,963	0.02%
2021/05/28	32	69.50	46	68.86	68.60	-14	29,180	-0.05%
2021/05/27	85	67.74	56	67.36	68.20	29	28,200	0.10%
2021/05/26	89	66.32	39	67.38	66.10	50	27,470	0.18%
2021/05/25	98	66.53	19	69.19	65.50	79	26,646	0.30%
2021/05/24	32	70.26	128	71.87	70.00	-96	25,420	-0.38%	大賣/
2021/05/21	135	64.59	131	64.83	67.70	4	23,704	0.02%	大買/大賣/
2021/05/20	159.1	65.36	165	66.22	61.70	-5.9	22,447	-0.03%	大買/大賣/
2021/05/19	50	62.81	44	63.62	64.90	6	21,046	0.03%
2021/05/18	9.4	56.68	8	58.66	59.00	1.4	20,204	0.01%
2021/05/17	2	56.80	12.5	54.69	53.70	-10.5	19,623	-0.05%
2021/05/14	37	58.33	49	56.75	59.60	-12	19,165	-0.06%
2021/05/13	23.2	58.56	26.1	58.08	57.50	-2.9	18,372	-0.02%
2021/05/12	20.6	65.55	26	67.12	63.80	-5.5	17,695	-0.03%
2021/05/11	47	75.40	22	72.50	70.80	25	17,218	0.15%
2021/05/10	4.1	71.63	15	72.70	75.10	-10.9	15,994	-0.07%
2021/05/07	7	65.20	13	64.05	68.30	-6	15,655	-0.04%
2021/05/06	60.1	70.21	56	65.33	66.10	4.1	15,376	0.03%
2021/05/05	18	66.78	129	64.33	68.50	-111	15,070	-0.74%	大賣/鉅額交易
2021/05/04	11.3	68.25	158	67.13	67.00	-146.7	14,815	-0.99%	大賣/鉅額交易
2021/05/03	4.2	74.17	16	73.71	74.40	-11.8	14,627	-0.08%
2021/04/29	103	68.76	8.7	68.60	70.80	94.3	14,362	0.66%	大買/
2021/04/28	17	66.82	48.5	66.28	66.50	-31.5	14,027	-0.22%
2021/04/27	64.5	65.16	5	66.48	66.10	59.5	13,789	0.43%
2021/04/26	130	59.74	9	61.09	64.30	121	13,492	0.90%	大買/鉅額交易
2021/04/23	129.4	56.26	56.1	55.86	58.60	73.3	13,222	0.55%	大買/
2021/04/22	59	57.10	49.4	56.67	54.10	9.6	12,087	0.08%
2021/04/21	4.2	52.14	28.1	52.05	53.90	-23.9	11,255	-0.21%
2021/04/20	44.9	48.42	26	48.35	49.00	18.9	10,506	0.18%
2021/04/19	45.5	45.66	30	46.57	46.90	15.5	9,456	0.16%
2021/04/16	18	40.88	21	42.13	42.75	-3	8,607	-0.04%
2021/04/15	1	38.80	0	0.00	38.90	1	8,037	0.01%
2021/04/14	8	37.47	3	38.50	38.00	5	7,958	0.06%
2021/04/13	5	38.37	1	39.10	38.20	4	7,811	0.05%
2021/04/12	16	38.99	14	38.82	38.40	2	7,710	0.03%
2021/04/09	4	37.74	27	38.14	37.55	-23	7,495	-0.31%
2021/04/08	3	39.88	8	40.28	39.50	-5	7,199	-0.07%
2021/04/07	46	40.37	13.1	39.97	40.00	32.9	6,955	0.47%
2021/04/06	2	38.48	11	38.46	38.90	-9	6,566	-0.14%
2021/04/01	41	36.55	103.1	36.42	36.45	-62.1	6,256	-0.99%	大賣/
2021/03/31	7	34.77	62	35.56	35.80	-55	5,819	-0.95%
2021/03/30	0	0.00	2.1	32.69	32.95	-2.1	5,335	-0.04%
2021/03/29	1	32.85	0	0.00	33.00	1	5,308	0.02%
2021/03/26	1	31.45	0	0.00	32.35	1	5,372	0.02%
2021/03/25	2	31.60	4	31.13	30.85	-2	5,535	-0.04%
2021/03/23	11	32.19	6	32.43	32.40	5	5,456	0.09%
2021/03/22	12	32.98	10.4	32.87	32.95	1.6	5,314	0.03%
2021/03/19	2	32.05	16	32.26	32.00	-14	5,046	-0.28%
2021/03/18	2	31.10	18	31.25	31.45	-16	4,834	-0.33%
2021/03/17	6	29.81	10	30.02	30.20	-4	4,698	-0.09%
2021/03/16	7	29.86	116	29.63	29.90	-109	4,630	-2.35%	大賣/鉅額交易
2021/03/15	118	29.40	3	29.78	29.85	115	4,593	2.50%	大買/鉅額交易
2021/03/12	3	28.97	1	29.04	29.05	2	4,540	0.04%
2021/03/11	5	28.97	0	0.00	28.80	5	4,490	0.11%
2021/03/10	0	0.00	5	28.63	28.85	-5	4,446	-0.11%
2021/03/09	0	0.00	10	28.50	28.65	-10	4,404	-0.23%
2021/03/08	0	0.00	9	28.22	28.00	-9	4,313	-0.21%
2021/03/05	41	28.08	10	28.20	27.90	31	4,276	0.72%
2021/03/04	7	27.85	0	0.00	28.25	7	4,135	0.17%
2021/03/03	3	27.45	2	27.70	27.95	1	4,080	0.02%
2021/03/02	17	27.63	0	0.00	27.30	17	4,044	0.42%
2021/02/26	80	27.73	0	0.00	27.85	80	4,016	1.99%
2021/02/25	2	27.80	2	27.85	27.90	0	3,963	0.00%
2021/02/24	4	27.15	1	27.15	27.10	3	3,886	0.08%
2021/02/23	1	27.00	0	0.00	26.85	1	3,814	0.03%
2021/02/22	1	26.80	0	0.00	26.65	1	3,778	0.03%
2021/02/19	1	26.35	0	0.00	26.40	1	3,758	0.03%
2021/02/18	5	26.86	5	26.82	26.75	0	3,721	0.00%
2021/02/17	3	25.17	1	25.65	25.75	2	3,617	0.06%
2021/02/05	1	24.60	0	0.00	24.65	1	3,550	0.03%
2021/02/04	2	24.78	2	24.80	24.75	0	3,539	0.00%
2021/02/02	0	0.00	2	24.40	24.50	-2	3,541	-0.06%
2021/02/01	0	0.00	2	23.75	24.05	-2	3,534	-0.06%
2021/01/29	2	24.05	2	24.25	23.90	0	3,516	0.00%
2021/01/28	1	23.95	1	24.30	24.30	0	3,487	0.00%
2021/01/27	2	24.40	0	0.00	24.50	2	3,475	0.06%
2021/01/25	1	25.10	2	25.03	25.00	-1	3,462	-0.03%
2021/01/22	0	0.00	4	24.40	24.50	-4	3,437	-0.12%
2021/01/21	4	24.10	6	24.26	24.15	-2	3,422	-0.06%
2021/01/20	3	24.07	1	23.80	23.80	2	3,393	0.06%
2021/01/19	2	25.08	2	24.90	24.90	0	3,335	0.00%
2021/01/18	4	25.00	1	25.25	25.20	3	3,304	0.09%
2021/01/15	10	26.70	10.1	26.43	26.00	-0.1	3,227	0.00%
2021/01/14	7	27.79	32	27.88	27.60	-25	3,095	-0.81%
2021/01/13	0	0.00	8	27.02	27.00	-8	2,920	-0.27%
2021/01/12	26	28.01	32	26.97	26.75	-6	2,810	-0.22%
2021/01/11	0	0.00	1	25.65	26.75	-1	2,369	-0.04%
2021/01/08	1	23.90	3	24.27	24.35	-2	2,273	-0.09%
2021/01/07	15	24.16	18	23.99	24.05	-3	2,241	-0.13%
2021/01/06	3	24.40	1	25.20	24.45	2	2,191	0.09%
2021/01/05	7	25.01	2	25.10	24.95	5	2,144	0.23%
2021/01/04	2	24.83	2	24.78	24.90	0	2,076	0.00%
2020/12/31	1	24.45	0	0.00	24.45	1	2,043	0.05%
2020/12/30	17	24.57	18	24.43	24.55	-1	2,025	-0.05%
2020/12/29	9	25.23	12	24.93	24.70	-3	1,997	-0.15%
2020/12/28	2	25.15	4	24.88	25.15	-2	1,902	-0.11%
2020/12/25	5	24.40	0	0.00	24.25	5	1,767	0.28%
2020/12/24	7	24.15	3	24.00	24.05	4	1,732	0.23%
2020/12/23	7	23.98	4	23.76	24.20	3	1,714	0.17%
2020/12/22	17	24.84	5	24.95	23.85	12	1,668	0.72%
2020/12/21	17	24.31	4	24.88	25.20	13	1,463	0.89%
2020/12/18	1	23.85	12	23.36	23.75	-11	1,234	-0.89%
2020/12/17	0	0.00	1.5	23.03	23.15	-1.5	1,152	-0.13%
2020/12/16	0	0.00	6	23.08	23.05	-6	1,148	-0.52%
2020/12/11	16.9	22.72	0	0.00	22.35	16.9	1,079	1.56%
2020/12/10	6	22.78	0	0.00	22.80	6	1,059	0.57%
2020/12/09	1	22.95	0	0.00	23.15	1	1,053	0.09%
2020/12/08	3	22.80	2	22.80	22.80	1	1,033	0.10%
2020/12/03	0	0.00	4	22.40	22.40	-4	1,001	-0.40%
2020/12/02	1	22.20	0	0.00	22.30	1	1,035	0.10%
2020/11/30	2	22.80	0	0.00	22.40	2	1,034	0.19%
2020/11/23	2.2	22.30	1	22.40	22.35	1.2	1,041	0.12%
2020/11/20	0	0.00	0	22.20	22.30	0	1,039	0.00%
2020/11/16	0.3	21.70	0	0.00	21.80	0.3	1,077	0.03%
2020/11/12	0	0.00	1	21.70	21.75	-1	1,095	-0.09%
2020/11/11	0.6	21.60	1	21.75	21.90	-0.4	1,110	-0.04%
2020/11/10	1	21.80	0	0.00	21.70	1	1,115	0.09%
2020/10/29	1	21.20	0	0.00	21.50	1	1,153	0.09%
2020/09/22	1	21.85	0	0.00	21.90	1	1,465	0.07%
2020/09/21	0	0.00	5	22.20	22.30	-5	1,460	-0.34%
2020/09/17	2	22.05	0	0.00	22.10	2	1,479	0.14%
2020/09/10	0	0.00	1	22.70	22.75	-1	1,640	-0.06%
2020/09/02	0	0.00	5	22.85	22.95	-5	1,873	-0.27%
2020/09/01	1	23.35	0	0.00	23.25	1	2,211	0.05%
2020/08/31	1	23.40	0	0.00	23.15	1	2,262	0.04%
2020/08/27	10	22.60	0	0.00	22.75	10	2,274	0.44%
2020/08/12	0	0.00	7	22.65	22.75	-7	2,536	-0.28%
2020/08/11	5	22.93	4	22.90	22.80	1	2,559	0.04%
2020/08/10	5	22.55	0	0.00	22.60	5	2,588	0.19%
2020/08/07	0	0.00	0	22.40	22.25	0	2,614	0.00%
2020/08/04	0	0.00	0.1	21.50	21.35	-0.1	2,600	0.00%
2020/08/03	0	0.00	0.1	21.50	21.25	-0.1	2,609	0.00%
2020/07/30	0	0.00	2	21.40	21.50	-2	2,627	-0.08%
2020/07/20	1	22.55	0	0.00	22.90	1	2,643	0.04%
2020/07/13	0	0.00	1	23.00	23.00	-1	2,704	-0.04%
2020/07/10	2	22.85	1	22.85	22.85	1	2,729	0.04%
2020/07/07	0	0.00	6	23.58	23.70	-6	2,693	-0.22%
2020/07/03	0	0.00	6	25.27	25.20	-6	2,659	-0.23%
2020/07/02	2	25.15	5	25.10	25.20	-3	2,609	-0.11%
2020/06/23	2	24.80	11	24.67	24.85	-9	2,558	-0.35%
2020/06/19	2	24.70	15	24.80	25.00	-13	2,542	-0.51%
2020/06/18	2	24.35	0	0.00	24.65	2	2,501	0.08%
2020/06/17	2	23.90	20	24.10	24.15	-18	2,476	-0.73%
2020/06/15	1	23.50	0	0.00	23.40	1	2,537	0.04%
2020/06/12	22	23.43	2	23.50	23.50	20	2,545	0.79%
2020/06/11	0	0.00	5	23.90	23.75	-5	2,546	-0.20%
2020/06/10	0	0.00	7	24.36	24.40	-7	2,515	-0.28%
2020/06/09	32	24.28	10	24.30	24.40	22	2,550	0.86%
2020/06/08	8	23.41	5	23.80	23.80	3	2,463	0.12%
2020/06/05	4	24.50	3	24.55	24.30	1	2,126	0.05%
2020/06/04	3	23.80	0	0.00	24.05	3	2,083	0.14%
2020/05/28	2	23.08	0	0.00	22.55	2	2,026	0.10%
2020/05/27	6	23.58	0	0.00	23.30	6	1,981	0.30%
2020/05/25	2	24.30	0	0.00	23.95	2	1,911	0.10%
2020/05/22	12	23.79	0	0.00	23.60	12	1,877	0.64%
2020/05/14	2	23.85	0	0.00	23.40	2	1,751	0.11%
2020/05/12	2	24.40	0	0.00	24.50	2	1,720	0.12%
2020/05/11	0	0.00	2	24.50	24.60	-2	1,728	-0.12%
2020/05/07	1	23.85	0	0.00	24.30	1	1,761	0.06%
2020/05/05	2	24.55	0	0.00	24.45	2	1,768	0.11%
2020/04/30	4	24.70	9	25.09	25.15	-5	1,773	-0.28%
2020/04/29	5	24.05	10	24.30	24.40	-5	1,784	-0.28%
2020/04/28	10	24.05	0	0.00	24.10	10	1,779	0.56%
2020/04/21	0	0.00	30	23.77	23.60	-30	1,880	-1.60%
2020/04/17	30	23.98	0	0.00	23.85	30	1,880	1.60%
2020/04/14	1	23.45	0	0.00	23.50	1	1,858	0.05%
2020/04/13	0	0.00	2	22.95	22.90	-2	1,867	-0.11%
2020/04/10	2	23.15	7	23.06	23.15	-5	1,897	-0.26%
2020/04/09	7	22.92	0	0.00	23.05	7	1,903	0.37%
2020/04/07	2	22.00	0	0.00	22.25	2	1,878	0.11%
2020/04/06	1	21.80	0	0.00	21.80	1	1,876	0.05%
2020/03/27	0	0.00	35	21.73	21.40	-35	1,862	-1.88%
2020/03/26	35	21.43	0	0.00	21.40	35	1,837	1.90%
2020/03/25	0	0.00	20	21.40	21.55	-20	1,839	-1.09%
2020/03/24	22	20.24	2	20.75	20.70	20	1,819	1.10%
2020/03/20	5	19.60	0	0.00	19.80	5	1,791	0.28%
2020/03/19	1	19.55	17	19.73	19.40	-16	1,764	-0.91%
2020/03/11	0	0.00	20	26.75	26.50	-20	1,560	-1.28%
2020/03/10	10	26.40	0	0.00	26.45	10	1,551	0.64%
2020/03/09	16	26.42	16	26.10	26.15	0	1,527	0.00%
2020/03/05	10	27.20	1	27.20	27.10	9	1,452	0.62%
2020/02/27	0	0.00	1	27.40	27.30	-1	1,405	-0.07%
2020/02/12	0	0.00	3	27.30	27.30	-3	1,437	-0.21%
2020/02/06	3	28.15	0	0.00	28.20	3	1,454	0.21%
2020/02/04	0	0.00	5	27.80	27.85	-5	1,468	-0.34%
2020/02/03	1	27.85	0	0.00	27.80	1	1,472	0.07%
2020/01/31	1	28.40	0	0.00	28.25	1	1,433	0.07%
2020/01/30	1	28.30	0	0.00	28.15	1	1,428	0.07%
2020/01/17	2	29.00	0	0.00	29.00	2	1,357	0.15%
2020/01/13	5	29.10	0	0.00	29.10	5	1,382	0.36%
2020/01/10	0	0.00	5	29.00	29.00	-5	1,390	-0.36%
2020/01/08	1	28.80	1	29.05	29.00	0	1,395	0.00%
2020/01/07	11	29.05	0	0.00	29.15	11	1,404	0.78%
2019/12/27	4	29.38	0	0.00	29.35	4	1,720	0.23%
2019/12/25	10	29.45	10	29.45	29.45	0	1,717	0.00%
2019/12/24	2	29.35	0	0.00	29.40	2	1,734	0.12%
2019/12/19	0	0.00	7	29.25	29.35	-7	1,798	-0.39%
2019/12/18	0	0.00	13	29.31	29.35	-13	1,835	-0.71%
2019/12/17	20	29.50	0	0.00	29.35	20	1,855	1.08%
2019/12/16	0	0.00	5	29.45	29.50	-5	1,862	-0.27%
2019/12/12	1	29.50	0	0.00	29.50	1	1,857	0.05%
2019/12/10	0	0.00	10	29.85	29.85	-10	1,845	-0.54%
2019/12/09	10	29.70	0	0.00	29.90	10	1,869	0.53%
2019/11/26	0	0.00	10	29.80	29.85	-10	2,158	-0.46%
2019/11/20	0	0.00	9	29.57	29.65	-9	2,162	-0.42%
2019/11/19	20	29.65	1	29.55	29.55	19	2,164	0.88%
2019/11/18	10	29.70	0	0.00	29.60	10	2,165	0.46%
2019/11/13	2	29.70	0	0.00	29.90	2	2,222	0.09%
2019/11/08	0	0.00	12	29.95	29.90	-12	2,192	-0.55%
2019/11/07	0	0.00	6	30.15	30.10	-6	2,158	-0.28%
2019/10/30	0	0.00	4	30.60	30.65	-4	2,240	-0.18%
2019/10/29	1	30.55	0	0.00	30.60	1	2,246	0.04%
2019/10/25	2	30.75	0	0.00	30.65	2	2,329	0.09%
2019/10/24	0	0.00	1	30.70	30.75	-1	2,377	-0.04%
2019/10/23	6	30.87	0	0.00	30.70	6	2,437	0.25%
2019/10/22	8	31.00	0	0.00	31.00	8	2,464	0.32%
2019/10/21	2	30.75	0	0.00	30.75	2	2,493	0.08%
2019/10/18	1	30.50	0	0.00	30.45	1	2,565	0.04%
2019/10/17	0	0.00	1	30.65	30.65	-1	2,616	-0.04%
2019/10/16	0	0.00	10	30.65	30.65	-10	2,694	-0.37%
2019/10/15	0	0.00	8	30.63	30.70	-8	2,710	-0.30%
2019/10/07	22	30.85	1	30.80	30.70	21	2,678	0.78%
2019/10/04	13	30.09	1	30.40	30.50	12	2,658	0.45%
2019/09/19	2	30.90	0	0.00	30.70	2	2,289	0.09%
2019/09/12	0	0.00	20	31.30	31.30	-20	2,291	-0.87%
2019/09/11	1	31.50	7	31.30	31.35	-6	2,290	-0.26%
2019/09/10	3	32.00	0	0.00	31.50	3	2,266	0.13%
2019/09/04	2	32.25	0	0.00	32.25	2	2,173	0.09%
2019/09/03	0	0.00	1	32.50	32.45	-1	2,141	-0.05%
2019/08/29	5	31.86	0	0.00	32.00	5	1,986	0.25%
2019/08/07	0	0.00	1	30.85	30.70	-1	1,706	-0.06%
2019/08/05	2	31.83	0	0.00	31.65	2	1,656	0.12%
2019/08/02	1	31.50	0	0.00	31.40	1	1,637	0.06%
2019/07/26	1	33.50	0	0.00	33.35	1	1,527	0.07%
2019/07/24	1	34.75	0	0.00	34.65	1	1,393	0.07%
2019/07/23	10	34.90	10	34.90	35.05	0	1,349	0.00%
2019/07/22	22	35.60	24	35.68	35.80	-2	1,281	-0.16%
2019/07/19	23	34.30	9	34.20	34.80	14	1,186	1.18%
2019/07/18	23	33.75	15	33.71	33.70	8	1,121	0.71%
2019/07/17	0	0.00	3	32.95	32.95	-3	1,030	-0.29%
2019/07/15	1	32.35	6	32.40	32.50	-5	987	-0.51%
2019/07/12	5	31.95	0	0.00	31.95	5	988	0.51%
2019/07/11	0	0.00	1	32.60	32.45	-1	963	-0.10%
2019/07/09	0	0.00	0.3	32.05	32.20	-0.3	931	-0.03%
2019/07/05	0	0.00	2	31.80	31.65	-2	902	-0.22%
2019/06/27	0	0.00	2	31.15	31.05	-2	884	-0.23%
2019/06/25	0	0.00	8	30.95	31.20	-8	883	-0.91%
2019/06/24	0	0.00	1	31.05	30.85	-1	865	-0.12%
2019/06/20	0	0.00	1	30.45	30.60	-1	828	-0.12%
2019/06/12	0	0.00	4	29.75	29.75	-4	819	-0.49%
2019/06/11	0	0.00	2	29.80	29.75	-2	832	-0.24%
2019/06/04	0	0.00	1	29.70	29.65	-1	834	-0.12%
2019/05/31	0	0.00	4	29.75	29.70	-4	837	-0.48%
2019/05/24	0	0.00	3	29.42	29.50	-3	882	-0.34%
2019/05/14	1	29.40	0	0.00	29.65	1	929	0.11%
2019/05/10	2	29.95	0	0.00	29.70	2	932	0.21%
2019/05/08	2	30.05	0	0.00	30.05	2	901	0.22%
2019/05/03	0	0.00	1	30.05	30.00	-1	850	-0.12%
2019/04/30	13	29.31	0	0.00	29.40	13	813	1.60%
2019/04/24	0	0.00	7	29.45	29.60	-7	807	-0.87%
2019/04/23	0	0.00	3	29.60	29.60	-3	802	-0.37%
2019/04/22	0	0.00	4	29.55	29.60	-4	801	-0.50%
2019/04/19	0	0.00	1	29.45	29.45	-1	794	-0.13%
2019/04/18	1	29.35	0	0.00	29.35	1	791	0.13%
2019/04/16	0	0.00	1	29.50	29.50	-1	777	-0.13%
2019/04/03	2	29.23	0	0.00	29.20	2	714	0.28%
2019/04/02	0	0.00	28	29.65	29.35	-28	708	-3.95%
2019/04/01	8	29.85	0	0.00	29.85	8	681	1.17%
2019/03/29	1	30.15	0	0.00	30.15	1	651	0.15%
2019/03/28	21	29.90	0	0.00	30.05	21	648	3.24%
2019/03/25	2	29.65	0	0.00	29.70	2	658	0.30%
2019/03/22	3	29.90	0	0.00	29.90	3	662	0.45%
2019/03/21	0	0.00	3	29.62	29.60	-3	658	-0.46%
2019/03/20	0	0.00	8	29.70	29.70	-8	660	-1.21%
2019/03/18	4	29.91	0	0.00	29.90	4	641	0.62%
2019/03/14	0	0.00	30	29.90	29.80	-30	653	-4.59%
2019/03/12	2	29.70	0	0.00	29.65	2	657	0.30%
2019/03/11	0	0.00	5	29.60	29.55	-5	681	-0.73%
2019/03/08	22	29.55	0	0.00	29.65	22	700	3.14%
2019/03/07	10	29.73	0	0.00	29.60	10	707	1.41%
2019/03/06	3	29.73	0	0.00	29.70	3	706	0.42%
2019/03/05	4	29.93	0	0.00	29.70	4	715	0.56%
2019/03/04	11	29.96	0	0.00	30.00	11	701	1.57%
2019/02/26	0	0.00	11	29.50	29.55	-11	675	-1.63%
2019/02/22	3	29.25	0	0.00	29.20	3	656	0.46%
2019/02/21	0	0.00	4	29.15	29.20	-4	657	-0.61%
2019/02/20	0	0.00	15	29.11	29.20	-15	656	-2.28%
2019/02/15	35	28.77	0	0.00	28.70	35	665	5.26%
2019/02/14	0	0.00	9	28.70	28.65	-9	663	-1.36%
2019/02/13	9	28.84	5	28.75	28.75	4	656	0.61%
2019/02/11	0	0.00	2	28.65	28.65	-2	658	-0.30%
2019/01/30	2	28.90	0	0.00	29.05	2	647	0.31%
2019/01/22	0	0.00	23	29.26	29.10	-23	752	-3.06%
2019/01/21	3	29.55	0	0.00	29.50	3	762	0.39%
2019/01/18	1	29.50	0	0.00	29.60	1	778	0.13%
2019/01/17	10	29.25	0	0.00	29.25	10	797	1.25%
2019/01/16	6	29.25	0	0.00	29.20	6	828	0.72%
2019/01/15	15	29.29	12	29.38	29.45	3	859	0.35%
2019/01/14	0	0.00	2	29.30	29.35	-2	877	-0.23%
2019/01/09	4	29.31	0	0.00	29.35	4	1,057	0.38%
2019/01/07	0	0.00	1	28.85	28.90	-1	1,427	-0.07%
2018/12/21	0	0.00	1	29.25	29.30	-1	1,694	-0.06%
2018/12/19	1	29.30	0	0.00	29.50	1	1,676	0.06%
2018/12/10	1	29.10	0	0.00	29.00	1	1,669	0.06%
2018/12/07	6	29.35	0	0.00	29.30	6	1,673	0.36%
2018/11/26	0	0.00	1	28.45	28.45	-1	1,608	-0.06%
2018/10/25	0	0.00	1	29.25	29.50	-1	1,617	-0.06%
2018/10/24	0	0.00	1	30.25	30.00	-1	1,597	-0.06%
2018/10/22	1	30.90	0	0.00	30.90	1	1,557	0.06%
2018/10/19	0	0.00	10	30.90	30.95	-10	1,583	-0.63%
2018/10/18	10	31.45	0	0.00	31.45	10	1,535	0.65%
2018/10/16	13	32.10	11	32.18	31.55	2	1,424	0.14%
2018/10/15	2	31.85	2	31.98	31.95	0	1,158	0.00%
2018/10/11	0	0.00	1	29.80	30.05	-1	1,025	-0.10%
2018/10/09	1	31.10	5	30.90	30.95	-4	978	-0.41%
2018/10/04	2	30.33	1	30.25	30.60	1	841	0.12%
2018/09/05	0	0.00	24	29.95	30.00	-24	712	-3.37%
2018/08/07	5	30.90	0	0.00	30.75	5	542	0.92%
2018/08/01	0	0.00	17	30.53	30.45	-17	545	-3.12%
2018/07/26	17	30.70	2	30.50	30.70	15	517	2.90%
2018/07/24	0	0.00	4	30.00	29.95	-4	471	-0.85%
2018/06/20	3	28.95	0	0.00	29.00	3	465	0.65%
2018/06/11	0	0.00	9	29.40	29.60	-9	440	-2.04%
2018/06/08	0	0.00	10	29.45	29.45	-10	431	-2.32%
2018/05/28	0	0.00	2	29.38	29.35	-2	431	-0.46%
2018/05/15	0	0.00	3	29.10	29.00	-3	479	-0.63%
2018/05/10	0	0.00	1	29.70	29.65	-1	483	-0.21%
2018/05/09	0	0.00	2	29.40	29.50	-2	470	-0.42%
2018/04/23	0	0.00	2	28.00	28.20	-2	468	-0.43%
2018/03/31	0	0.00	0.4	27.85	27.85	-0.4	576	-0.06%
2018/03/27	0	0.00	24	27.45	27.80	-24	585	-4.10%
2018/03/22	0	0.00	1	28.00	28.00	-1	601	-0.17%
2018/03/14	0	0.00	0.8	28.30	28.30	-0.8	693	-0.12%
2018/03/13	0	0.00	48	28.10	28.20	-48	700	-6.85%
2018/03/12	3	28.25	0	0.00	28.30	3	707	0.42%
2018/03/05	0	0.00	2	27.70	27.80	-2	840	-0.24%
2018/03/01	0	0.00	1	27.65	27.75	-1	852	-0.12%
2018/02/27	0	0.00	16	27.69	27.75	-16	873	-1.83%
2018/02/26	0	0.00	1	27.75	27.65	-1	882	-0.11%
2018/02/23	0	0.00	2	27.80	27.65	-2	886	-0.23%
2018/02/22	0	0.00	7	27.40	27.60	-7	892	-0.78%
2018/02/09	0	0.00	10	27.14	27.40	-10	894	-1.12%
2018/02/08	0	0.00	106	27.59	27.75	-106	882	-12.02%	大賣/鉅額交易
2018/02/01	7	29.09	0	0.00	29.10	7	877	0.80%
2018/01/25	8	29.08	20	29.25	29.05	-12	1,005	-1.19%
2018/01/24	3	28.90	21	29.07	29.15	-18	1,005	-1.79%
2018/01/23	2	28.83	2	29.00	29.00	0	1,016	0.00%
2018/01/22	1	28.65	0	0.00	28.85	1	1,014	0.10%
2018/01/19	1	28.90	0	0.00	28.85	1	1,009	0.10%
2018/01/18	16	29.06	0	0.00	29.00	16	1,021	1.57%
2018/01/17	35	29.10	0	0.00	29.25	35	1,047	3.34%
2018/01/16	8	29.18	0	0.00	29.25	8	1,060	0.75%
2018/01/15	21	29.30	0	0.00	29.20	21	1,070	1.96%
2018/01/12	5	29.11	0	0.00	29.25	5	1,106	0.45%
2018/01/11	3	29.20	0	0.00	29.20	3	1,116	0.27%
2018/01/10	15	29.41	0	0.00	29.30	15	1,133	1.32%
2018/01/09	2	29.83	0	0.00	29.80	2	1,172	0.17%
2018/01/08	1	29.25	0	0.00	29.80	1	1,173	0.09%
2018/01/05	8	29.09	0	0.00	29.05	8	1,150	0.70%
2018/01/04	6	28.93	0	0.00	29.20	6	1,152	0.52%
2018/01/03	2	29.48	0	0.00	29.40	2	1,153	0.17%