金居 (8358)-凱基-市府券商分點個股進出

台股 » 個股 » 金居 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金居

(8358)

可現股當沖

股價
68.1
漲跌
▼1.1
漲幅
-1.59%
成交量
2,404張
產業
上櫃電子零組件類股▼0.17%
944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

金居 (8358)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/06/04	0	0.00	1	71.10	69.20	-1	7,444	-0.01%
2024/06/03	2	68.95	1	68.90	69.30	1	7,366	0.01%
2024/05/31	1	67.50	3	67.50	67.50	-2	7,324	-0.03%
2024/05/30	1	68.60	3	68.40	67.40	-2	7,298	-0.03%
2024/05/29	10	70.10	0	0.00	69.40	10	7,228	0.14%
2024/05/28	0	0.00	2	69.20	70.60	-2	7,183	-0.03%
2024/05/27	1	71.30	15	71.93	70.40	-14	7,097	-0.20%
2024/05/24	10	69.90	17	70.31	70.20	-7	6,999	-0.10%
2024/05/23	5.1	69.69	4	69.12	69.00	1.1	6,910	0.02%
2024/05/22	15	70.78	0	0.00	70.70	15	6,758	0.22%
2024/05/21	22.1	73.60	34	72.57	71.60	-12	6,625	-0.18%
2024/05/20	14	71.14	10	72.14	71.50	4	6,136	0.07%
2024/05/17	12	69.33	2	68.65	69.20	10	5,822	0.17%
2024/05/16	57.5	71.51	49.5	72.37	70.20	7.9	5,751	0.14%
2024/05/15	20	68.90	11	67.76	69.00	9	5,358	0.17%
2024/05/14	0	0.00	1	65.30	64.80	-1	5,009	-0.02%
2024/05/13	1	63.52	2	65.10	63.90	-1	4,976	-0.02%
2024/05/10	1	64.90	1	64.90	65.30	0	4,921	0.00%
2024/05/08	0	0.00	1	63.70	63.40	-1	4,859	-0.02%
2024/05/07	1	64.00	0	0.00	64.20	1	4,855	0.02%
2024/05/06	1	64.50	0	0.00	64.00	1	4,826	0.02%
2024/05/03	1	66.30	1	65.50	65.40	0	4,789	0.00%
2024/04/30	0	0.00	2	66.10	65.30	-2	4,648	-0.04%
2024/04/29	1	65.80	2	65.30	65.90	-1	4,610	-0.02%
2024/04/25	0	0.00	1	62.70	62.50	-1	4,516	-0.02%
2024/04/24	1	61.50	0	0.00	63.00	1	4,488	0.02%
2024/04/23	1	59.70	1	59.90	60.00	0	4,476	0.00%
2024/04/22	0	0.00	1.1	59.82	59.90	-1.1	4,457	-0.02%
2024/04/19	0	62.30	0	0.00	62.30	0	4,411	0.00%
2024/04/18	4	64.00	0	0.00	64.10	4	4,358	0.09%
2024/04/17	1	64.10	3	63.53	64.40	-2	4,311	-0.05%
2024/04/16	2	63.05	1	64.10	62.50	1	4,254	0.02%
2024/04/15	4	67.38	3	66.40	65.30	1	4,169	0.02%
2024/04/12	4.1	68.00	3	69.50	67.20	1.1	3,954	0.03%
2024/04/11	1	66.20	6	67.48	67.20	-5	3,653	-0.14%
2024/04/10	8	66.68	2	66.70	66.00	6	3,458	0.17%
2024/04/09	4.5	68.85	16.5	68.37	66.80	-12	3,309	-0.36%
2024/04/08	1.1	65.51	8	65.98	65.50	-6.9	2,837	-0.24%
2024/04/03	3	63.90	0	0.00	64.20	3	2,583	0.12%
2024/04/02	1.5	64.43	3.6	64.73	64.20	-2.1	2,408	-0.09%
2024/04/01	9.6	62.41	11.5	61.52	62.70	-1.9	1,963	-0.10%
2024/03/29	1.1	59.60	0	0.00	59.50	1.1	1,748	0.06%
2024/03/28	2	58.70	2	58.60	58.30	0	1,710	0.00%
2024/03/27	1	57.30	1	57.60	57.50	0	1,697	0.00%
2024/03/26	2	58.30	1	59.10	57.50	1	1,692	0.06%
2024/03/25	1	58.70	0	0.00	58.60	1	1,715	0.06%
2024/03/13	1	56.90	0	0.00	57.00	1	1,722	0.06%
2024/03/12	0	0.00	1	57.90	58.10	-1	1,751	-0.06%
2024/03/11	0	0.00	1	57.30	57.50	-1	1,795	-0.06%
2024/03/08	4.5	57.39	1	56.80	56.60	3.5	1,805	0.19%
2024/03/06	0	0.00	1	59.40	59.20	-1	1,827	-0.05%
2024/03/05	1.1	59.12	0	0.00	58.80	1.1	1,897	0.06%
2024/03/04	0	59.70	0	0.00	59.30	0	1,929	0.00%
2024/02/27	0	59.50	1	59.20	59.50	-1	2,005	-0.05%
2024/02/23	1	59.90	0	0.00	59.90	1	2,196	0.05%
2024/02/22	4	61.22	0	0.00	60.70	4	2,216	0.18%
2024/02/21	0	0.00	1	62.20	61.50	-1	2,242	-0.04%
2024/02/20	2	61.50	1	61.80	61.60	1	2,275	0.04%
2024/02/19	1	62.70	7	63.06	62.50	-6	2,263	-0.27%
2024/02/16	7	62.53	8	62.14	63.50	-1	2,226	-0.04%
2024/02/15	1	59.20	2	59.15	58.90	-1	2,041	-0.05%
2024/02/05	6	60.00	0	0.00	59.70	6	2,092	0.29%
2024/02/02	0	0.00	2	59.50	59.20	-2	2,110	-0.09%
2024/02/01	1	59.00	0	0.00	59.00	1	2,128	0.05%
2024/01/31	2	59.15	0	0.00	58.80	2	2,151	0.09%
2024/01/25	0	0.00	2	61.20	59.90	-2	2,295	-0.09%
2024/01/24	0	0.00	5	60.80	60.50	-5	2,316	-0.22%
2024/01/23	0	0.00	5	60.50	60.40	-5	2,426	-0.21%
2024/01/22	15	61.03	0	0.00	60.80	15	2,463	0.61%
2024/01/18	1	57.40	1	57.80	58.30	0	2,721	0.00%
2024/01/17	0	0.00	2	59.50	58.10	-2	2,785	-0.07%
2024/01/12	3	59.07	2	59.00	59.10	1	2,944	0.03%
2024/01/10	5	58.00	5	57.40	57.40	0	3,093	0.00%
2024/01/08	1	58.70	0	0.00	58.40	1	3,212	0.03%
2024/01/04	1	58.90	1	59.20	58.80	0	3,465	0.00%
2024/01/03	0	0.00	1	59.30	59.30	-1	3,758	-0.03%
2024/01/02	5	60.20	5	60.10	60.00	0	3,834	0.00%
2023/12/26	0	0.00	7	60.29	60.20	-7	4,851	-0.14%
2023/12/25	7	60.31	0	0.00	60.10	7	4,875	0.14%
2023/12/20	2	60.55	11	60.75	60.70	-9	4,988	-0.18%
2023/12/19	11	59.85	0	0.00	59.80	11	4,993	0.22%
2023/12/18	10	60.86	8	60.70	60.40	2	5,035	0.04%
2023/12/15	3	62.40	2	61.90	61.30	1	5,077	0.02%
2023/12/14	1	61.50	0	0.00	61.50	1	5,173	0.02%
2023/12/13	0	0.00	10	61.75	61.80	-10	5,302	-0.19%
2023/12/12	5	61.60	3	61.57	61.20	2	5,404	0.04%
2023/12/11	5	61.30	7	62.09	61.90	-2	5,553	-0.04%
2023/12/07	5	62.20	0	0.00	61.60	5	5,764	0.09%
2023/12/05	2	61.30	0	0.00	61.00	2	6,066	0.03%
2023/12/04	2	61.85	1	62.30	61.80	1	6,247	0.02%
2023/12/01	11	61.92	11	62.42	62.60	0	6,619	0.00%
2023/11/29	0	0.00	1	61.90	61.50	-1	7,551	-0.01%
2023/11/28	2	61.15	7	60.61	61.40	-5	7,723	-0.06%
2023/11/27	4	60.58	1	60.10	60.00	3	8,329	0.04%
2023/11/24	6	60.80	3	60.97	60.80	3	8,809	0.03%
2023/11/23	13	63.06	11	61.83	61.50	2	8,993	0.02%
2023/11/22	1	60.10	1	60.30	60.80	0	8,851	0.00%
2023/11/20	16	60.39	22	60.67	60.80	-6	8,988	-0.07%
2023/11/17	1	59.10	0	0.00	59.10	1	9,095	0.01%
2023/11/16	4	59.50	10	59.51	59.50	-6	9,282	-0.06%
2023/11/15	2	59.65	2.1	59.98	59.30	-0.1	9,508	0.00%
2023/11/14	5	59.42	7	59.53	59.90	-2	9,725	-0.02%
2023/11/13	6	59.43	0	0.00	59.20	6	10,039	0.06%
2023/11/10	0	0.00	1	61.30	60.50	-1	10,560	-0.01%
2023/11/09	1	60.40	0	0.00	60.60	1	10,718	0.01%
2023/11/08	1	60.90	0	0.00	60.80	1	10,744	0.01%
2023/11/07	0	0.00	1	61.50	61.10	-1	10,764	-0.01%
2023/11/06	1	61.20	2	61.30	62.10	-1	10,844	-0.01%
2023/11/03	1	60.70	0	0.00	60.50	1	10,857	0.01%
2023/11/02	8	60.89	8	60.40	60.40	0	10,931	0.00%
2023/11/01	0	0.00	2	58.55	59.00	-2	10,977	-0.02%
2023/10/31	1	59.00	1	59.40	58.40	0	11,027	0.00%
2023/10/27	2.1	61.16	0	0.00	60.20	2.1	11,313	0.02%
2023/10/26	2	62.40	1	62.30	61.10	1	11,743	0.01%
2023/10/25	2	64.80	2.1	64.81	65.00	-0.1	12,206	0.00%
2023/10/24	1	62.60	2	63.65	64.20	-1	12,992	-0.01%
2023/10/23	5	63.76	5	63.00	63.00	0	13,942	0.00%
2023/10/20	0.1	62.10	0	0.00	63.00	0.1	14,815	0.00%
2023/10/19	2	63.70	1	64.00	63.90	1	14,773	0.01%
2023/10/18	2	65.85	1	67.60	64.00	1	14,777	0.01%
2023/10/17	0	0.00	1	68.50	67.20	-1	14,792	-0.01%
2023/10/13	4	68.93	5	68.60	68.10	-1	14,860	-0.01%
2023/10/12	0	0.00	1	69.50	68.70	-1	14,865	-0.01%
2023/10/11	1	69.30	8	70.09	67.20	-7	14,932	-0.05%
2023/10/06	2	67.45	2	68.40	67.50	0	14,829	0.00%
2023/10/05	2	68.35	5	68.50	68.10	-3	14,942	-0.02%
2023/10/04	1	68.30	4	68.35	68.40	-3	14,858	-0.02%
2023/10/03	5	68.26	6.1	68.70	68.40	-1.1	14,680	-0.01%
2023/10/02	1	66.70	21	65.13	66.90	-20	14,427	-0.14%
2023/09/28	6	62.15	5	61.84	61.80	1	14,264	0.01%
2023/09/27	1	61.90	0	0.00	62.00	1	14,340	0.01%
2023/09/26	8	63.38	3	62.10	61.60	5	14,382	0.03%
2023/09/25	0	64.80	2	63.20	63.10	-2	14,459	-0.01%
2023/09/22	5	61.90	5	62.80	63.20	0	14,466	0.00%
2023/09/21	0	0.00	9	62.19	62.50	-9	14,478	-0.06%
2023/09/20	5	62.60	1	61.70	61.70	4	14,478	0.03%
2023/09/19	1	63.00	3	62.87	62.40	-2	14,567	-0.01%
2023/09/18	4.1	64.58	1	64.50	64.00	3.1	14,654	0.02%
2023/09/15	7	66.86	12	66.92	66.60	-5	15,118	-0.03%
2023/09/14	8	65.81	16	66.55	66.80	-8	15,209	-0.05%
2023/09/13	4	65.33	5	65.22	65.00	-1	15,083	-0.01%
2023/09/12	14	65.75	1	65.90	65.20	13	15,044	0.09%
2023/09/11	11	65.44	4	65.45	65.00	7	14,948	0.05%
2023/09/08	50	68.22	52	68.60	68.40	-2	14,761	-0.01%
2023/09/07	22	68.84	19	68.57	69.00	3	14,747	0.02%
2023/09/06	34	70.50	59	70.73	69.80	-25	14,736	-0.17%
2023/09/05	58	70.83	114	71.33	70.60	-56	14,622	-0.38%	大賣/
2023/09/04	9	68.24	15.1	68.35	68.10	-6.1	13,907	-0.04%
2023/09/01	24	67.25	5	67.50	66.30	19	13,906	0.14%
2023/08/31	54.1	69.22	49	69.35	68.80	5.1	14,025	0.04%
2023/08/30	16	67.63	17	67.66	68.30	-1	13,475	-0.01%
2023/08/29	21	65.12	40	65.36	66.40	-19	13,009	-0.15%
2023/08/28	10	63.50	10	64.65	63.40	0	12,798	0.00%
2023/08/25	2	63.95	0	0.00	64.30	2	12,830	0.02%
2023/08/24	5	64.96	10	65.23	64.50	-5	12,777	-0.04%
2023/08/23	29	65.29	19	65.84	64.60	10	12,668	0.08%
2023/08/22	17	66.29	17	66.52	64.50	0	12,588	0.00%
2023/08/21	34	65.08	34	65.02	65.80	0	12,422	0.00%
2023/08/18	52	64.82	16	65.49	64.20	36	12,213	0.29%
2023/08/17	37	64.57	57.1	64.87	65.60	-20.1	12,012	-0.17%
2023/08/16	89	63.15	97.1	63.52	64.50	-8.1	11,781	-0.07%
2023/08/15	34	59.51	44	60.32	61.90	-10	11,231	-0.09%
2023/08/14	9	56.87	8	56.30	56.30	1	11,076	0.01%
2023/08/11	1	58.20	0	0.00	57.50	1	11,048	0.01%
2023/08/10	1.1	58.54	5	58.10	58.10	-4	11,025	-0.04%
2023/08/09	3	61.00	1	61.50	60.90	2	10,926	0.02%
2023/08/08	1	63.00	1	63.70	61.90	0	10,878	0.00%
2023/08/07	0	0.00	1.1	63.10	64.00	-1.1	10,834	-0.01%
2023/08/04	1	62.80	0	0.00	62.30	1	10,768	0.01%
2023/08/02	19	63.25	0	0.00	62.70	19	10,710	0.18%
2023/08/01	43	64.60	95.1	64.62	63.60	-52.1	10,508	-0.50%
2023/07/31	144.4	69.88	16	68.79	64.50	128.4	10,379	1.24%	大買/鉅額交易
2023/07/28	18.2	69.46	16.1	69.48	69.60	2.1	9,839	0.02%
2023/07/27	29	69.51	11.5	68.35	67.50	17.5	9,214	0.19%
2023/07/26	42.3	68.42	20.1	67.63	65.80	22.2	8,371	0.27%
2023/07/25	15	65.05	36.1	66.17	66.80	-21.1	7,406	-0.28%
2023/07/24	2	60.90	10	59.90	60.80	-8	6,496	-0.12%
2023/07/21	12	61.05	12	61.28	60.80	0	6,468	0.00%
2023/07/20	15.1	61.67	10	61.35	61.60	5.1	6,462	0.08%
2023/07/19	1	59.90	6	60.87	59.70	-5	6,335	-0.08%
2023/07/18	20	62.33	16	60.96	60.80	4	6,304	0.06%
2023/07/17	3	62.80	3	62.60	62.00	0	6,244	0.00%
2023/07/14	0	0.00	7	63.36	62.00	-7	6,194	-0.11%
2023/07/13	6	61.58	1	62.00	61.00	5	5,970	0.08%
2023/07/12	8	59.40	10	60.97	60.20	-2	5,784	-0.03%
2023/07/11	0	0.00	3	57.03	57.70	-3	5,611	-0.05%
2023/07/10	2	56.00	0	0.00	56.00	2	5,591	0.04%
2023/07/07	2.5	57.64	0.1	57.90	57.60	2.4	5,553	0.04%
2023/07/06	0	0.00	5	62.64	62.40	-5	5,441	-0.09%
2023/07/05	4	62.95	0	0.00	63.00	4	5,368	0.07%
2023/07/04	0	0.00	1	62.50	62.40	-1	5,278	-0.02%
2023/07/03	4	62.40	3	62.30	62.30	1	5,211	0.02%
2023/06/30	1	59.60	2	60.65	61.30	-1	5,107	-0.02%
2023/06/28	4	60.55	1	60.20	60.00	3	5,085	0.06%
2023/06/27	4	61.08	62.2	62.27	60.60	-58.2	5,088	-1.14%
2023/06/26	0	0.00	1	65.20	63.90	-1	4,952	-0.02%
2023/06/21	23	64.23	8.1	65.66	65.00	14.9	4,791	0.31%
2023/06/20	7	62.14	10.1	61.40	61.20	-3.1	4,288	-0.07%
2023/06/19	1	59.50	0	0.00	59.80	1	4,168	0.02%
2023/06/16	0.5	60.60	0	0.00	60.10	0.5	4,175	0.01%
2023/06/15	0	0.00	0.1	60.90	61.10	-0.1	4,216	0.00%
2023/06/12	4.1	61.18	1	60.80	61.80	3.1	4,180	0.07%
2023/06/09	51	62.04	26	62.92	63.30	25	4,033	0.62%
2023/06/08	6	60.67	1	61.00	60.80	5	3,779	0.13%
2023/06/07	48	60.17	125	61.33	61.60	-77	3,720	-2.07%	大賣/
2023/06/06	109.1	61.71	5	60.12	60.00	104.1	3,521	2.96%	大買/鉅額交易
2023/06/05	0	0.00	3	58.73	58.90	-3	3,214	-0.09%
2023/06/02	0.1	57.90	1	57.90	57.80	-0.9	3,151	-0.03%
2023/05/31	3.1	57.67	3	58.10	57.50	0.1	3,194	0.00%
2023/05/30	0	0.00	1	57.10	56.70	-1	3,152	-0.03%
2023/05/29	1.1	56.63	1	57.10	56.80	0.1	3,218	0.00%
2023/05/26	4	57.08	1	58.20	56.50	3	3,274	0.09%
2023/05/25	1	56.60	8	57.46	57.30	-7	3,341	-0.21%
2023/05/24	1	56.50	1	56.10	56.80	0	3,360	0.00%
2023/05/23	4	56.93	0	0.00	56.80	4	3,466	0.12%
2023/05/22	24.2	56.92	20	57.07	57.00	4.2	3,606	0.12%
2023/05/18	12	55.17	10	55.00	55.20	2	3,750	0.05%
2023/05/17	0	0.00	2	53.70	53.70	-2	3,810	-0.05%
2023/05/16	2	53.35	1	53.50	53.20	1	3,850	0.03%
2023/05/12	2	53.50	0	0.00	54.10	2	4,039	0.05%
2023/05/04	3	53.43	3	53.73	53.80	0	4,604	0.00%
2023/05/03	2	53.95	2	54.30	54.00	0	4,957	0.00%
2023/04/26	1	52.50	1	52.80	53.40	0	5,806	0.00%
2023/04/20	4.1	56.88	3	56.87	56.60	1.1	6,356	0.02%
2023/04/19	1	58.80	3	58.87	58.80	-2	6,644	-0.03%
2023/04/18	0.1	61.10	0	0.00	60.00	0.1	6,886	0.00%
2023/04/13	1	60.20	1	60.50	60.40	0	7,369	0.00%
2023/04/12	1	60.10	1	60.70	60.90	0	7,350	0.00%
2023/04/11	0	0.00	1	61.40	60.60	-1	7,331	-0.01%
2023/04/10	1	61.00	0	0.00	61.40	1	7,302	0.01%
2023/04/07	0	0.00	1	60.40	60.70	-1	7,279	-0.01%
2023/03/31	1	60.10	0	0.00	60.10	1	7,273	0.01%
2023/03/30	1	59.60	1	60.00	59.80	0	7,275	0.00%
2023/03/29	1	59.80	3.1	59.83	59.70	-2.1	7,286	-0.03%
2023/03/28	2	59.40	0	0.00	58.90	2	7,294	0.03%
2023/03/24	0	0.00	1	60.60	61.10	-1	7,282	-0.01%
2023/03/23	2	60.40	0	0.00	59.90	2	7,258	0.03%
2023/03/22	0	0.00	0.1	61.60	62.00	-0.1	7,190	0.00%
2023/03/21	1	60.10	0	0.00	60.10	1	7,257	0.01%
2023/03/20	1	58.20	2	58.55	58.60	-1	7,338	-0.01%
2023/03/16	0	0.00	1	58.40	58.50	-1	7,311	-0.01%
2023/03/15	1	61.10	1	60.60	60.00	0	7,329	0.00%
2023/03/14	0	61.70	0	0.00	60.60	0	7,398	0.00%
2023/03/13	1	61.80	5	61.90	61.90	-4	7,527	-0.05%
2023/03/10	1	62.90	1	62.30	62.10	0	7,674	0.00%
2023/03/09	1	64.40	0	0.00	63.90	1	8,054	0.01%
2023/03/08	0	0.00	1	63.70	63.90	-1	8,235	-0.01%
2023/03/07	1	64.40	0	0.00	63.90	1	8,237	0.01%
2023/03/06	4	64.30	2	64.15	64.20	2	8,246	0.02%
2023/03/03	2	64.00	1	64.00	63.50	1	8,274	0.01%
2023/03/02	1	63.20	0	0.00	63.20	1	8,317	0.01%
2023/03/01	1	62.90	0	0.00	62.90	1	8,563	0.01%
2023/02/24	1	63.10	0.2	62.80	62.80	0.9	8,563	0.01%
2023/02/23	0	0.00	2	62.80	62.80	-2	8,536	-0.02%
2023/02/21	2	64.35	1	64.30	64.80	1	8,565	0.01%
2023/02/20	3.1	64.43	1	64.90	64.60	2.1	8,532	0.02%
2023/02/17	0	0.00	1	66.60	66.00	-1	8,545	-0.01%
2023/02/16	1	66.10	2	66.80	67.50	-1	8,760	-0.01%
2023/02/15	2	64.75	3	64.97	64.70	-1	8,733	-0.01%
2023/02/13	0.1	64.65	0	0.00	63.80	0.1	8,822	0.00%
2023/02/10	3	65.10	1	65.70	64.20	2	9,008	0.02%
2023/02/09	2	66.75	1	66.90	67.20	1	9,288	0.01%
2023/02/07	1	68.20	3	67.67	68.00	-2	9,417	-0.02%
2023/02/06	0	0.00	3	66.53	67.00	-3	9,664	-0.03%
2023/02/02	11	67.20	8	67.13	67.00	3	10,287	0.03%
2023/02/01	3	68.13	3.1	67.32	67.40	-0.1	10,251	0.00%
2023/01/31	7	65.11	5.1	65.68	65.70	1.9	9,979	0.02%
2023/01/30	19.1	63.59	4.1	63.75	65.00	15	9,923	0.15%
2023/01/17	2	59.10	3	60.23	59.90	-1	9,663	-0.01%
2023/01/16	17	59.37	23.1	59.09	58.90	-6.1	9,501	-0.06%
2023/01/13	1	58.10	1	59.50	58.10	0	9,297	0.00%
2023/01/12	6	58.72	5	58.92	58.60	1	9,133	0.01%
2023/01/11	1.1	58.49	1	58.20	58.40	0.1	9,020	0.00%
2023/01/10	2.1	58.81	1	59.80	58.40	1.1	8,905	0.01%
2023/01/09	5.1	58.04	9	58.79	58.70	-4	8,654	-0.05%
2023/01/06	2	56.80	2	57.10	57.30	0	8,280	0.00%
2023/01/05	4.3	56.29	5.1	56.22	55.40	-0.8	8,005	-0.01%
2023/01/04	4.2	55.12	10.2	55.57	57.00	-6	7,697	-0.08%
2022/12/29	0	49.70	0	0.00	50.10	0	7,453	0.00%
2022/12/28	0	0.00	1	50.20	50.20	-1	7,454	-0.01%
2022/12/23	3	51.70	3	51.70	51.30	0	7,458	0.00%
2022/12/21	1	50.90	0	0.00	50.70	1	7,446	0.01%
2022/12/19	0	53.40	5	53.10	53.00	-5	7,378	-0.07%
2022/12/16	0	0.00	1	54.40	54.40	-1	7,359	-0.01%
2022/12/14	2	54.60	3	54.87	55.10	-1	7,306	-0.01%
2022/12/13	9	55.54	0	0.00	53.80	9	7,264	0.12%
2022/12/12	15	54.77	10	55.44	55.50	5	7,108	0.07%
2022/12/08	8.1	54.10	8	54.30	54.40	0.1	6,943	0.00%
2022/12/07	0	0.00	0.1	54.50	53.30	-0.1	6,879	0.00%
2022/12/06	5	55.90	45	54.71	54.70	-40	6,762	-0.59%
2022/12/05	9	57.00	5	56.40	56.30	4	6,642	0.06%
2022/12/02	9	58.61	7	58.73	58.40	2	6,480	0.03%
2022/12/01	49	55.78	11	57.28	59.00	38	6,298	0.60%
2022/11/30	3	52.30	6.2	52.69	54.50	-3.2	5,868	-0.05%
2022/11/29	1	51.10	0	0.00	51.60	1	5,662	0.02%
2022/11/28	3	51.60	3	51.30	51.80	0	5,630	0.00%
2022/11/25	1	52.90	5	52.06	51.10	-4	5,600	-0.07%
2022/11/24	2	52.20	0	0.00	52.90	2	5,523	0.04%
2022/11/23	2	51.80	5.1	53.07	52.90	-3.1	5,432	-0.06%
2022/11/22	4	51.30	2	51.15	50.90	2	5,156	0.04%
2022/11/21	0	51.60	0	0.00	50.80	0	5,109	0.00%
2022/11/18	3.2	52.23	2	52.05	51.60	1.2	5,061	0.02%
2022/11/17	1.1	52.11	1	51.80	51.80	0.1	4,910	0.00%
2022/11/15	5	52.30	6	51.88	52.30	-1	4,707	-0.02%
2022/11/14	8	50.89	11.1	51.22	51.60	-3.1	4,510	-0.07%
2022/11/11	0	49.85	1	48.60	48.55	-1	4,177	-0.02%
2022/11/10	0.1	48.50	0	0.00	48.50	0.1	4,045	0.00%
2022/11/09	3	49.72	0	0.00	49.60	3	3,940	0.08%
2022/11/08	2	50.40	11	50.21	49.30	-9	3,814	-0.24%
2022/11/07	13	49.89	15.2	50.42	50.50	-2.2	3,587	-0.06%
2022/11/04	2	47.55	0	0.00	47.60	2	3,173	0.06%
2022/11/03	0	0.00	20	47.35	47.65	-20	3,014	-0.66%
2022/11/02	4	46.98	22	46.78	47.10	-18	2,855	-0.63%
2022/11/01	15	45.23	15.5	44.66	46.50	-0.5	2,519	-0.02%
2022/10/31	9	41.48	9	40.81	43.60	0	1,885	0.00%
2022/10/28	3	40.03	4	39.90	39.65	-1	1,655	-0.06%
2022/10/27	0	0.00	1	39.95	39.80	-1	1,532	-0.07%
2022/10/26	19	38.49	21	37.75	37.50	-2	1,470	-0.14%
2022/10/25	25	38.38	28	38.16	38.00	-3	1,311	-0.23%
2022/10/24	3	37.47	2	37.08	36.90	1	1,270	0.08%
2022/10/17	0.1	35.20	0	0.00	36.40	0.1	1,636	0.00%
2022/10/12	2	37.05	0	0.00	36.95	2	1,769	0.11%
2022/09/28	1	36.75	0	0.00	35.35	1	2,122	0.05%
2022/09/27	0.2	36.55	0	0.00	37.25	0.2	2,143	0.01%
2022/09/26	1	38.50	0	0.00	36.65	1	2,167	0.05%
2022/09/22	0	0.00	1	39.55	39.65	-1	2,220	-0.05%
2022/09/21	1	39.25	0	0.00	39.05	1	2,253	0.04%
2022/09/20	1	40.05	1	40.25	40.20	0	2,257	0.00%
2022/09/15	0	0.00	2	42.35	41.85	-2	2,339	-0.09%
2022/09/13	0	0.00	1	41.65	41.70	-1	2,416	-0.04%
2022/09/08	0	0.00	2	41.65	41.65	-2	2,500	-0.08%
2022/09/05	4	41.61	0	0.00	40.70	4	2,499	0.16%
2022/09/01	2	42.30	7	42.30	42.25	-5	2,489	-0.20%
2022/08/31	0	0.00	4	42.53	43.00	-4	2,478	-0.16%
2022/08/30	3	42.35	0	0.00	42.25	3	2,472	0.12%
2022/08/26	1	43.70	2	43.38	43.60	-1	2,463	-0.04%
2022/08/25	1	42.80	2	42.80	42.70	-1	2,440	-0.04%
2022/08/24	0	0.00	1	42.85	42.80	-1	2,441	-0.04%
2022/08/22	1	43.65	0	0.00	43.35	1	2,499	0.04%
2022/08/18	5	43.35	0	0.00	43.95	5	2,511	0.20%
2022/08/16	0	0.00	10	43.54	43.45	-10	2,521	-0.40%
2022/08/15	0	0.00	1	43.60	43.40	-1	2,519	-0.04%
2022/08/12	10	43.20	3	43.40	43.05	7	2,522	0.28%
2022/08/05	2	40.75	0	0.00	40.80	2	2,520	0.08%
2022/08/02	2	40.95	7	41.20	40.80	-5	2,548	-0.20%
2022/08/01	1	42.15	0	0.00	42.15	1	2,531	0.04%
2022/07/29	2	42.60	0	0.00	42.35	2	2,530	0.08%
2022/07/28	2	42.80	1	44.10	42.60	1	2,524	0.04%
2022/07/27	1	42.75	1	43.30	43.70	0	2,494	0.00%
2022/07/26	2	43.63	0	0.00	43.15	2	2,513	0.08%
2022/07/25	4	44.95	1	44.95	44.80	3	2,499	0.12%
2022/07/22	4	46.51	2	46.40	46.65	2	2,492	0.08%
2022/07/21	2	44.88	3	45.75	46.65	-1	2,306	-0.04%
2022/07/20	1	42.60	0	0.00	42.45	1	2,231	0.04%
2022/07/19	1	42.45	0	0.00	41.90	1	2,255	0.04%
2022/07/18	2	42.35	1	42.60	42.35	1	2,270	0.04%
2022/07/15	6	45.43	3	45.20	46.25	3	2,216	0.14%
2022/07/14	1	45.00	1	45.25	45.10	0	2,175	0.00%
2022/07/13	10.2	44.65	10	44.35	44.25	0.2	2,143	0.01%
2022/07/12	0	0.00	1.2	41.88	41.95	-1.2	2,114	-0.05%
2022/07/07	20	45.10	0	0.00	45.10	20	2,001	1.00%
2022/07/05	1	44.60	0	0.00	45.45	1	1,998	0.05%
2022/07/01	0.1	45.40	0	0.00	44.05	0.1	1,946	0.01%
2022/06/30	1	46.60	0	0.00	45.25	1	1,909	0.05%
2022/06/29	1	46.90	0	0.00	47.05	1	1,868	0.05%
2022/06/23	5.1	47.36	2	46.63	47.40	3.1	1,794	0.17%
2022/06/22	2	48.55	0	0.00	47.85	2	1,777	0.11%
2022/06/20	2	49.13	1	48.35	48.35	1	1,712	0.06%
2022/06/16	0	0.00	11	54.17	54.10	-11	1,660	-0.66%
2022/06/10	2	57.40	5	57.68	57.80	-3	1,724	-0.17%
2022/06/08	3	57.30	1	57.40	57.00	2	1,738	0.12%
2022/06/07	1	56.80	10	56.80	56.90	-9	1,754	-0.51%
2022/06/01	4	58.40	0	0.00	58.30	4	1,836	0.22%
2022/05/30	0	0.00	9	57.64	58.00	-9	1,871	-0.48%
2022/05/27	1	54.70	0	0.00	55.40	1	1,845	0.05%
2022/05/26	1	54.30	0	0.00	54.10	1	1,874	0.05%
2022/05/24	1	55.60	0	0.00	55.00	1	2,197	0.05%
2022/05/23	3	56.37	0	0.00	56.10	3	2,307	0.13%
2022/05/19	1	55.80	5.5	56.35	56.30	-4.5	2,311	-0.19%
2022/05/18	14	57.72	4	56.80	56.80	10	2,307	0.43%
2022/05/16	0	55.10	0	0.00	54.60	0	2,269	0.00%
2022/05/13	10	55.45	0	0.00	55.80	10	2,260	0.44%
2022/05/12	3	56.53	0	0.00	55.50	3	2,249	0.13%
2022/05/11	0	0.00	1	56.50	56.90	-1	2,235	-0.04%
2022/05/09	1	58.30	0	0.00	57.50	1	2,252	0.04%
2022/05/06	1	60.00	0	0.00	60.40	1	2,244	0.04%
2022/04/29	0	0.00	2	58.80	58.10	-2	2,305	-0.09%
2022/04/28	2.1	57.95	0	0.00	58.00	2.1	2,300	0.09%
2022/04/27	0	0.00	1	58.30	59.50	-1	2,277	-0.04%
2022/04/26	2.1	59.53	2	60.90	59.50	0.1	2,261	0.00%
2022/04/25	7.1	60.52	1	60.40	60.50	6.1	2,256	0.27%
2022/04/22	10	64.90	1	64.40	64.40	9	2,228	0.40%
2022/04/21	11	65.97	1	66.10	66.40	10	2,218	0.45%
2022/04/20	0	66.30	0	0.00	66.70	0	2,240	0.00%
2022/04/19	1	65.90	0	0.00	65.80	1	2,257	0.04%
2022/04/18	1	66.00	0	0.00	66.00	1	2,273	0.04%
2022/04/14	0	0.00	1	68.00	68.00	-1	2,354	-0.04%
2022/04/11	0	0.00	2	68.85	68.60	-2	2,456	-0.08%
2022/04/01	1	71.30	0	0.00	71.40	1	2,653	0.04%
2022/03/31	1	71.60	0	0.00	71.80	1	2,696	0.04%
2022/03/25	1	73.30	0	0.00	73.00	1	3,130	0.03%
2022/03/24	1	72.10	0	0.00	72.50	1	3,173	0.03%
2022/03/22	1.2	72.63	7	72.80	72.70	-5.9	3,236	-0.18%
2022/03/21	2	71.45	0	0.00	71.40	2	3,239	0.06%
2022/03/18	2	70.35	2	70.85	71.40	0	3,312	0.00%
2022/03/16	3	68.60	0	0.00	68.80	3	3,351	0.09%
2022/03/15	1	69.00	0	0.00	68.80	1	3,369	0.03%
2022/03/14	0	0.00	2	71.35	70.60	-2	3,381	-0.06%
2022/03/11	1	70.70	0	0.00	70.80	1	3,477	0.03%
2022/03/10	0	71.10	0	0.00	71.30	0	3,491	0.00%
2022/03/08	0	0.00	2	70.00	70.10	-2	3,573	-0.06%
2022/03/07	1	72.10	3	71.20	70.90	-2	3,618	-0.06%
2022/03/04	2	73.50	0	0.00	73.30	2	3,643	0.05%
2022/03/03	3	75.27	0	0.00	74.50	3	3,723	0.08%
2022/03/02	0	0.00	10	75.00	75.20	-10	3,791	-0.26%
2022/02/25	4	75.52	1	75.40	75.00	3	3,886	0.08%
2022/02/24	2	75.20	9.1	75.36	74.20	-7.1	4,011	-0.18%
2022/02/23	4.2	73.56	18	73.79	74.20	-13.9	4,011	-0.35%
2022/02/21	0	0.00	1	71.40	71.50	-1	4,158	-0.02%
2022/02/17	1	70.90	1	71.40	70.90	0	5,207	0.00%
2022/02/16	1	70.80	0	0.00	70.80	1	5,801	0.02%
2022/02/14	0	0.00	1	70.70	70.70	-1	5,953	-0.02%
2022/02/10	1	72.90	0	0.00	73.00	1	6,225	0.02%
2022/02/08	2	70.70	0	0.00	71.50	2	6,346	0.03%
2022/02/07	0	68.00	0	0.00	69.70	0	6,412	0.00%
2022/01/26	2	67.55	3	67.73	67.50	-1	6,444	-0.02%
2022/01/24	0.1	69.50	0	0.00	69.80	0.1	6,667	0.00%
2022/01/20	2	71.40	1	71.70	71.90	1	6,844	0.01%
2022/01/19	1	72.50	0	0.00	72.20	1	6,881	0.01%
2022/01/18	1	73.50	0	0.00	73.40	1	6,994	0.01%
2022/01/14	0	0.00	1	72.50	73.10	-1	7,114	-0.01%
2022/01/13	0	0.00	2	73.50	73.70	-2	7,171	-0.03%
2022/01/12	0	0.00	2	72.20	72.20	-2	7,299	-0.03%
2022/01/10	1	72.40	1	73.30	73.90	0	7,484	0.00%
2022/01/07	2	74.15	1	73.10	73.50	1	7,675	0.01%
2022/01/05	3	76.23	0	0.00	76.10	3	7,694	0.04%
2022/01/04	0	0.00	1	78.20	77.30	-1	7,696	-0.01%
2022/01/03	2	77.30	1	77.80	77.30	1	7,732	0.01%
2021/12/30	4	77.23	1	77.40	77.10	3	7,817	0.04%
2021/12/28	1	77.80	1	78.40	77.60	0	8,059	0.00%
2021/12/27	3	77.80	1	78.00	77.60	2	8,168	0.02%
2021/12/24	2	78.30	1	78.60	78.40	1	8,290	0.01%
2021/12/23	6	78.28	3	78.50	78.40	3	8,387	0.04%
2021/12/22	0	0.00	7	76.63	77.10	-7	8,527	-0.08%
2021/12/21	1	73.20	2	74.45	75.00	-1	9,313	-0.01%
2021/12/20	2	73.45	0	0.00	73.10	2	9,674	0.02%
2021/12/17	2	75.05	1	75.50	74.90	1	9,822	0.01%
2021/12/16	1	75.60	2	75.85	75.90	-1	9,836	-0.01%
2021/12/15	4	74.98	0	0.00	74.80	4	9,853	0.04%
2021/12/14	3	75.67	1	76.40	75.20	2	9,905	0.02%
2021/12/13	1	74.60	0	0.00	75.10	1	9,860	0.01%
2021/12/10	11	74.01	1	74.40	74.40	10	10,038	0.10%
2021/12/09	2	75.85	0	0.00	75.20	2	10,000	0.02%
2021/12/08	0.1	77.20	0	0.00	76.20	0.1	10,010	0.00%
2021/12/07	4	77.68	6	77.55	76.60	-2	10,001	-0.02%
2021/12/06	2	75.90	0	0.00	76.00	2	10,060	0.02%
2021/12/03	0.2	76.60	0	0.00	76.60	0.2	10,082	0.00%
2021/12/02	5	75.74	1	75.90	75.50	4	10,112	0.04%
2021/11/30	0	0.00	2	77.40	76.90	-2	10,062	-0.02%
2021/11/29	6	75.15	5	76.16	76.30	1	10,057	0.01%
2021/11/26	5	76.36	0	0.00	75.90	5	9,995	0.05%
2021/11/25	0	0.00	1	79.00	78.70	-1	9,949	-0.01%
2021/11/24	2	78.60	0	0.00	79.70	2	9,979	0.02%
2021/11/23	14	79.64	3.2	79.37	78.80	10.9	10,081	0.11%
2021/11/22	14	81.54	4	81.33	83.00	10	9,931	0.10%
2021/11/19	2	78.65	9	79.39	79.10	-7	9,795	-0.07%
2021/11/18	8	78.40	8	78.48	78.10	0	9,812	0.00%
2021/11/17	18.1	80.48	23	80.10	79.80	-4.9	9,727	-0.05%
2021/11/16	50.2	84.45	21	85.82	80.50	29.2	9,651	0.30%
2021/11/15	7	81.77	39.3	80.72	83.90	-32.3	8,911	-0.36%
2021/11/11	1	75.90	0	0.00	75.40	1	8,744	0.01%
2021/11/10	5	75.66	0	0.00	76.10	5	8,994	0.06%
2021/11/09	1	77.20	24	76.20	77.00	-23	9,006	-0.26%
2021/11/08	2	74.50	6	74.90	74.00	-4	8,860	-0.05%
2021/11/05	3.2	73.96	0	0.00	74.50	3.2	8,942	0.04%
2021/11/04	1	76.10	0.2	75.70	75.20	0.9	8,981	0.01%
2021/11/03	10	74.80	0	0.00	74.80	10	9,139	0.11%
2021/11/02	8	74.04	0	0.00	73.80	8	9,260	0.09%
2021/11/01	3	76.43	1.2	76.46	76.90	1.9	9,253	0.02%
2021/10/29	1	73.10	4.1	74.46	74.70	-3.1	9,759	-0.03%
2021/10/28	0.1	73.20	0	0.00	72.60	0.1	10,246	0.00%
2021/10/27	4	75.25	0	0.00	75.40	4	10,312	0.04%
2021/10/26	1	76.10	1	75.80	74.70	0	10,317	0.00%
2021/10/25	0	0.00	1	75.00	75.70	-1	10,226	-0.01%
2021/10/21	1	74.80	0	0.00	73.10	1	10,293	0.01%
2021/10/20	4.1	76.54	8	75.85	74.70	-3.9	10,274	-0.04%
2021/10/19	5.1	73.90	4	73.98	74.20	1.1	10,319	0.01%
2021/10/15	4	71.93	4	72.43	73.40	0	10,569	0.00%
2021/10/14	2	66.90	1	67.90	68.20	1	10,520	0.01%
2021/10/13	1	66.30	4	68.75	66.50	-3	10,558	-0.03%
2021/10/12	1	70.20	1	69.50	69.10	0	10,571	0.00%
2021/10/08	0	0.00	1.1	71.03	71.00	-1.1	10,617	-0.01%
2021/10/07	3	69.27	3.5	70.02	70.20	-0.5	10,683	0.00%
2021/10/06	7	69.13	7.1	68.79	67.90	-0.1	11,044	0.00%
2021/10/05	5	65.76	3	63.23	67.60	2	11,074	0.02%
2021/10/04	68.2	70.71	63	67.52	66.00	5.2	11,062	0.05%
2021/10/01	5.2	74.01	24	73.68	71.10	-18.8	10,969	-0.17%
2021/09/30	24	75.35	2	74.70	75.40	22	10,879	0.20%
2021/09/29	7.2	76.32	50	77.43	73.90	-42.8	10,816	-0.40%
2021/09/28	72	82.35	34.1	82.54	80.20	37.9	10,680	0.35%
2021/09/27	17	79.59	12.2	80.74	79.90	4.8	9,841	0.05%
2021/09/24	8	75.11	30	75.03	75.70	-22	9,525	-0.23%
2021/09/23	3	72.70	2	72.95	73.00	1	9,417	0.01%
2021/09/22	3	71.77	0	0.00	71.50	3	9,438	0.03%
2021/09/17	0	0.00	5	73.46	73.50	-5	9,470	-0.05%
2021/09/16	1	71.80	1	72.30	72.60	0	9,454	0.00%
2021/09/15	23.5	72.14	23	72.29	71.50	0.5	9,509	0.00%
2021/09/13	0	0.00	1	73.00	71.70	-1	9,632	-0.01%
2021/09/10	1	71.70	0	0.00	72.70	1	9,877	0.01%
2021/09/09	0	0.00	9.2	71.87	72.20	-9.2	10,071	-0.09%
2021/09/08	8	70.39	0	0.00	69.60	8	10,401	0.08%
2021/09/07	14	70.08	12	69.57	70.30	2	11,177	0.02%
2021/09/06	0	0.00	2	73.40	71.30	-2	11,699	-0.02%
2021/09/03	6	72.20	4	72.20	72.10	2	11,964	0.02%
2021/09/02	20	73.54	18	73.43	71.90	2	12,347	0.02%
2021/09/01	14	73.40	11	73.51	73.70	3	12,590	0.02%
2021/08/30	8	73.66	9	74.10	73.40	-1	12,648	-0.01%
2021/08/27	4	74.13	3	73.47	73.70	1	12,604	0.01%
2021/08/26	11	71.53	18	71.55	71.70	-7	12,512	-0.06%
2021/08/25	2	69.70	5	70.00	70.50	-3	12,632	-0.02%
2021/08/24	16	71.41	0	0.00	70.00	16	12,652	0.13%
2021/08/23	11	70.49	1.1	70.65	71.50	9.9	12,669	0.08%
2021/08/20	2.1	69.13	2	69.80	68.20	0.1	12,712	0.00%
2021/08/19	6	71.58	3	69.50	69.30	3	12,867	0.02%
2021/08/18	7.1	72.21	3	73.00	73.90	4.1	12,851	0.03%
2021/08/17	6	76.17	20	76.38	73.80	-14	12,837	-0.11%
2021/08/16	8	74.91	0	0.00	74.90	8	12,983	0.06%
2021/08/13	3	83.40	2	82.10	82.90	1	12,988	0.01%
2021/08/12	5	84.00	0	0.00	84.30	5	13,191	0.04%
2021/08/11	6	86.10	12	85.34	84.50	-6	13,585	-0.04%
2021/08/10	2	85.10	6	85.90	85.40	-4	13,665	-0.03%
2021/08/09	17	88.31	30	86.43	84.10	-13	13,730	-0.09%
2021/08/06	29	88.42	13	88.12	88.00	16	13,816	0.12%
2021/08/05	10	88.34	1	89.00	87.30	9	13,821	0.07%
2021/08/04	12.2	88.59	135	89.51	89.10	-122.8	14,081	-0.87%	大賣/鉅額交易
2021/08/03	147	84.70	49.2	86.58	87.50	97.8	13,658	0.72%	大買/
2021/08/02	1	82.90	1	81.60	83.30	0	13,151	0.00%
2021/07/30	5	80.90	5	79.00	79.10	0	13,152	0.00%
2021/07/29	1	77.20	2.3	78.08	78.60	-1.3	13,389	-0.01%
2021/07/28	1	75.00	0	0.00	77.80	1	13,621	0.01%
2021/07/27	5	81.90	1	82.40	80.00	4	13,719	0.03%
2021/07/26	3	81.10	2	82.00	81.20	1	13,875	0.01%
2021/07/23	10.4	82.95	9	83.43	82.10	1.4	13,994	0.01%
2021/07/22	11.2	80.38	9.1	81.38	81.40	2.1	13,930	0.02%
2021/07/21	18	78.96	30	76.94	75.90	-12	13,746	-0.09%
2021/07/20	8	77.11	3	77.13	76.90	5	13,750	0.04%
2021/07/19	8	80.38	0.1	80.30	80.50	7.9	13,833	0.06%
2021/07/16	8	81.76	2	82.05	81.40	6	14,247	0.04%
2021/07/15	4	81.40	3	81.50	81.70	1	14,505	0.01%
2021/07/14	9.1	82.45	28	83.54	82.50	-18.9	14,695	-0.13%
2021/07/13	47	87.73	33.1	86.87	83.70	13.9	14,884	0.09%
2021/07/12	36	84.16	25	84.37	83.20	11	14,678	0.07%
2021/07/09	2	83.45	7	84.39	84.50	-5	14,692	-0.03%
2021/07/08	2	82.95	2	83.00	83.20	0	14,792	0.00%
2021/07/07	24	84.00	27	83.05	82.80	-3	14,932	-0.02%
2021/07/06	2	82.60	7	84.10	83.00	-5	15,022	-0.03%
2021/07/05	2	85.40	51	85.05	85.10	-49	15,176	-0.32%
2021/07/02	0.1	80.80	11	81.32	82.00	-10.9	15,175	-0.07%
2021/07/01	20	82.44	79	82.24	80.70	-59	15,341	-0.38%
2021/06/30	73	82.56	16	82.71	81.50	57	15,632	0.36%
2021/06/29	7	83.03	9.2	83.63	82.80	-2.2	15,724	-0.01%
2021/06/28	16	82.46	1	83.70	84.80	15	16,256	0.09%
2021/06/25	0.1	83.80	2	83.90	82.70	-1.9	16,444	-0.01%
2021/06/24	3	83.30	6	84.33	83.50	-3	16,969	-0.02%
2021/06/23	0	0.00	63.1	82.97	84.80	-63.1	17,087	-0.37%
2021/06/22	51	83.38	31.2	83.25	83.00	19.8	17,247	0.11%
2021/06/21	55.3	84.10	50	82.77	82.40	5.3	17,979	0.03%
2021/06/18	46	87.94	55	88.20	87.60	-9	18,581	-0.05%
2021/06/17	127.1	89.21	46	89.68	88.90	81.1	18,730	0.43%	大買/
2021/06/16	27.1	90.34	89	91.10	88.90	-61.9	18,628	-0.33%
2021/06/15	66	85.93	91.2	86.53	86.20	-25.2	18,381	-0.14%
2021/06/11	67	83.27	15	83.23	82.60	52	18,677	0.28%
2021/06/10	78.2	80.85	78	81.84	82.50	0.2	18,508	0.00%
2021/06/09	11	79.12	83	79.10	80.30	-72	18,181	-0.40%
2021/06/08	4	76.28	20	77.10	77.00	-16	17,994	-0.09%
2021/06/07	54	76.51	53	76.80	76.40	1	18,105	0.01%
2021/06/04	35	76.25	11	76.23	76.20	24	18,079	0.13%
2021/06/03	22.1	76.44	28	76.29	76.80	-5.9	18,237	-0.03%
2021/06/02	81.1	77.72	18	78.41	76.10	63.1	18,457	0.34%
2021/06/01	12	79.28	13	79.53	79.50	-1	18,353	-0.01%
2021/05/28	5.1	81.69	6	82.45	80.90	-0.9	18,411	0.00%
2021/05/27	5	81.04	8	81.15	81.30	-3	18,468	-0.02%
2021/05/26	10	78.33	3	78.80	80.00	7	18,319	0.04%
2021/05/25	13	80.80	11	81.26	78.50	2	18,359	0.01%
2021/05/24	5	78.24	8	77.50	78.20	-3	18,270	-0.02%
2021/05/21	8	75.29	6	76.67	75.50	2	18,138	0.01%
2021/05/20	5	76.04	1	74.30	74.00	4	18,249	0.02%
2021/05/19	5	76.06	12	75.77	78.60	-7	18,154	-0.04%
2021/05/18	12	70.70	8	71.10	71.80	4	18,103	0.02%
2021/05/17	11	69.21	1	66.50	66.50	10	18,788	0.05%
2021/05/14	31	71.17	41	73.05	73.80	-10	20,041	-0.05%
2021/05/13	3	63.63	7	67.00	68.10	-4	19,889	-0.02%
2021/05/12	28	70.17	27	69.44	65.70	1	19,943	0.01%
2021/05/11	23	71.75	27	72.76	70.00	-4	20,097	-0.02%
2021/05/10	5	71.58	2	72.20	71.40	3	20,196	0.01%
2021/05/07	10	71.13	2	72.20	72.10	8	20,804	0.04%
2021/05/06	79	74.74	4	73.75	73.50	75	20,847	0.36%
2021/05/05	25	69.12	86	71.44	70.20	-61	20,768	-0.29%
2021/05/04	1	67.30	18	70.23	67.30	-17	21,129	-0.08%
2021/05/03	28	75.98	0	0.00	74.70	28	21,321	0.13%
2021/04/29	21	82.93	10	82.96	83.00	11	21,377	0.05%
2021/04/28	8	80.56	0	0.00	80.00	8	21,438	0.04%
2021/04/27	7	82.90	10	82.94	81.80	-3	21,401	-0.01%
2021/04/26	5	81.96	0	0.00	81.10	5	21,350	0.02%
2021/04/23	39	86.73	23	86.65	82.80	16	21,429	0.07%
2021/04/22	88	87.43	126	87.19	85.20	-38	21,344	-0.18%	大賣/
2021/04/21	49	83.73	25.1	83.03	84.30	23.9	20,986	0.11%
2021/04/20	30	81.33	45	82.39	81.30	-15	20,862	-0.07%
2021/04/19	34	79.16	17	79.79	80.10	17	20,734	0.08%
2021/04/16	8	78.23	10	79.35	77.80	-2	20,537	-0.01%
2021/04/15	4	78.00	10	76.67	78.00	-6	20,348	-0.03%
2021/04/14	3.1	73.37	28	74.74	75.30	-24.9	20,297	-0.12%
2021/04/13	14	75.39	6	75.32	74.00	8	20,402	0.04%
2021/04/12	25	77.60	13	78.43	76.40	12	20,581	0.06%
2021/04/09	77	81.40	123	80.37	79.00	-46	20,588	-0.22%	大賣/
2021/04/08	8	79.85	4.1	79.50	79.80	3.9	20,616	0.02%
2021/04/07	40.1	79.30	90	79.14	79.50	-49.9	20,634	-0.24%
2021/04/06	88	77.82	25.1	80.71	81.10	62.9	20,773	0.30%
2021/04/01	42.1	76.94	12	75.62	75.50	30.1	21,171	0.14%
2021/03/31	135	76.42	241	75.78	75.80	-106	21,598	-0.49%	大買/大賣/鉅額交易
2021/03/30	13	73.15	20	72.90	73.10	-7	22,568	-0.03%
2021/03/29	17	72.89	60	73.49	72.40	-43	22,798	-0.19%
2021/03/26	14	69.41	5	69.40	69.00	9	22,533	0.04%
2021/03/25	52.1	69.76	20	69.03	68.00	32.1	22,491	0.14%
2021/03/24	35	71.79	26	71.50	70.20	9	22,209	0.04%
2021/03/23	39	68.93	55.2	69.45	70.80	-16.2	21,339	-0.08%
2021/03/22	25.1	65.37	21.1	65.63	65.30	4	20,493	0.02%
2021/03/19	32	64.04	43	64.51	63.40	-11	20,159	-0.05%
2021/03/18	21.1	63.96	12	64.86	63.10	9.1	19,809	0.05%
2021/03/17	49	62.42	84.1	63.10	64.60	-35.1	19,342	-0.18%
2021/03/16	18	60.36	8	60.40	60.30	10	18,592	0.05%
2021/03/15	35	59.49	2	59.30	59.60	33	18,506	0.18%
2021/03/12	19	60.03	4	60.03	58.60	15	18,490	0.08%
2021/03/11	38	59.13	6.1	59.01	59.90	31.9	18,523	0.17%
2021/03/10	3	57.13	0	0.00	57.60	3	18,503	0.02%
2021/03/09	12	56.86	0	0.00	56.90	12	18,499	0.06%
2021/03/08	7	60.06	9.1	59.41	58.40	-2.1	18,414	-0.01%
2021/03/05	10	56.49	10	56.73	56.40	0	18,256	0.00%
2021/03/04	11	58.48	13	57.04	56.40	-2	18,282	-0.01%
2021/03/03	6	56.78	6	57.17	58.40	0	18,247	0.00%
2021/03/02	18	59.03	8	59.43	57.20	10	18,591	0.05%
2021/02/26	18	58.23	30	58.73	59.30	-12	18,657	-0.06%
2021/02/25	13	58.70	6	59.23	58.70	7	18,873	0.04%
2021/02/24	14	59.36	10	60.56	58.50	4	18,808	0.02%
2021/02/23	22	60.82	5	62.20	60.80	17	18,742	0.09%
2021/02/22	9	62.48	9	62.43	61.50	0	18,702	0.00%
2021/02/19	11.1	60.86	11	60.95	61.40	0.1	18,460	0.00%
2021/02/18	14.1	60.88	48	61.33	60.60	-33.9	18,605	-0.18%
2021/02/17	43	61.09	33	61.80	62.50	10	19,117	0.05%
2021/02/05	48	57.71	30.2	56.97	57.90	17.8	18,671	0.10%
2021/02/04	4.1	54.23	16	54.48	54.00	-11.9	17,802	-0.07%
2021/02/03	10	54.58	22	54.75	53.60	-12	17,791	-0.07%
2021/02/02	7	54.49	17.1	55.16	55.20	-10.1	17,572	-0.06%
2021/02/01	17	52.81	21	52.83	53.70	-4	17,009	-0.02%
2021/01/29	31	53.79	52.1	55.04	51.90	-21.1	16,705	-0.13%
2021/01/28	25	54.10	79	53.92	52.80	-54	15,996	-0.34%
2021/01/27	141	55.41	60	54.03	53.80	81	15,772	0.51%	大買/
2021/01/26	17	55.67	86.2	54.35	54.10	-69.2	15,546	-0.44%
2021/01/25	140.2	52.82	145	53.27	54.00	-4.9	14,918	-0.03%	大買/大賣/
2021/01/22	40	51.21	11.3	50.03	52.10	28.8	14,523	0.20%
2021/01/21	45.1	49.76	66	49.42	50.50	-20.9	14,213	-0.15%
2021/01/20	2	46.75	31	46.62	46.90	-29	13,985	-0.21%
2021/01/19	43	48.64	11	47.75	47.95	32	13,887	0.23%
2021/01/18	37	48.04	13.4	48.38	48.10	23.6	13,843	0.17%
2021/01/15	14	50.62	2.3	51.41	50.10	11.7	13,596	0.09%
2021/01/14	55.1	52.16	10	51.90	52.50	45.1	13,422	0.34%
2021/01/13	21.1	51.95	32	53.09	53.20	-10.9	13,293	-0.08%
2021/01/12	14	50.54	5	50.40	50.40	9	13,148	0.07%
2021/01/11	20	52.58	32	53.14	52.60	-12	12,997	-0.09%
2021/01/08	17	52.63	0	0.00	52.50	17	12,869	0.13%
2021/01/07	4.2	52.46	3	52.37	52.60	1.2	12,778	0.01%
2021/01/06	51	52.75	10.3	53.92	51.40	40.7	12,634	0.32%
2021/01/05	36	54.53	51	54.93	53.40	-15	12,302	-0.12%
2021/01/04	25	53.03	12	53.13	52.70	13	11,872	0.11%
2020/12/31	10	53.60	2	53.10	53.30	8	11,712	0.07%
2020/12/30	4.1	53.11	7	53.97	52.90	-2.9	11,421	-0.03%
2020/12/29	32.1	54.18	30	54.59	54.60	2.1	11,222	0.02%
2020/12/28	13.1	55.21	33.1	53.88	55.50	-20	10,862	-0.18%
2020/12/25	15.1	52.59	9	52.77	51.80	6.1	10,069	0.06%
2020/12/24	72	51.33	67.5	51.50	51.50	4.6	9,435	0.05%
2020/12/23	12.1	48.48	7.3	48.63	48.80	4.8	7,858	0.06%
2020/12/22	5.3	44.99	7	46.08	44.40	-1.8	7,373	-0.02%
2020/12/21	1	44.45	0	45.10	45.10	1	7,047	0.01%
2020/12/18	0.1	43.40	0	0.00	43.45	0.1	6,902	0.00%
2020/12/17	0	0.00	2	43.00	43.25	-2	6,888	-0.03%
2020/12/14	0	0.00	1	42.30	43.15	-1	7,004	-0.01%
2020/12/11	7	42.72	0	0.00	42.50	7	6,994	0.10%
2020/12/10	6	43.69	0	0.00	43.30	6	6,923	0.09%
2020/12/09	2	44.70	9	44.86	44.70	-7	6,787	-0.10%
2020/12/08	3	44.60	0	0.00	45.25	3	6,732	0.04%
2020/12/07	12	44.94	0	0.00	44.85	12	6,676	0.18%
2020/12/04	6	46.12	3	46.00	46.20	3	6,565	0.05%
2020/12/03	3	45.67	7	45.66	45.20	-4	6,440	-0.06%
2020/12/02	6	45.53	2	45.60	45.50	4	6,364	0.06%
2020/12/01	8	44.66	20	45.16	44.95	-12	6,252	-0.19%
2020/11/30	9	46.46	7	46.34	45.85	2	6,096	0.03%
2020/11/27	2	46.08	15.2	46.12	46.05	-13.2	5,956	-0.22%
2020/11/26	61	47.08	107	46.74	46.50	-46	5,867	-0.78%	大賣/
2020/11/25	2	45.45	10	45.27	46.00	-8	5,354	-0.15%
2020/11/24	61	45.90	71	46.18	44.45	-10	5,108	-0.20%
2020/11/23	20	44.89	30	44.53	44.40	-10	4,777	-0.21%
2020/11/20	1	45.65	0	0.00	44.45	1	4,694	0.02%
2020/11/19	0.2	45.00	0	0.00	45.20	0.2	4,544	0.00%
2020/11/18	6	45.05	10	44.89	45.00	-4	4,419	-0.09%
2020/11/17	7	44.80	10	44.57	44.50	-3	4,216	-0.07%
2020/11/16	25	44.84	32	45.43	44.50	-7	3,939	-0.18%
2020/11/13	5	42.76	13	42.77	42.90	-8	3,069	-0.26%
2020/11/12	90	42.60	1	43.00	41.90	89	2,611	3.41%
2020/11/11	0	0.00	3	39.87	40.70	-3	2,016	-0.15%
2020/11/09	0	0.00	3	38.60	38.55	-3	1,881	-0.16%
2020/11/06	0	0.00	1	38.75	38.50	-1	1,890	-0.05%
2020/10/30	0	0.00	10	38.45	38.30	-10	2,010	-0.50%
2020/10/29	10	38.15	0	0.00	38.10	10	2,038	0.49%
2020/10/27	2	38.80	0	0.00	38.80	2	2,088	0.10%
2020/10/26	3	38.70	21	39.07	38.70	-18	2,222	-0.81%
2020/10/23	20	38.15	0	0.00	38.20	20	2,189	0.91%
2020/10/22	0	0.00	1	37.95	37.90	-1	2,238	-0.04%
2020/10/21	1	37.95	0	0.00	37.95	1	2,274	0.04%
2020/10/20	1	38.25	2	38.40	38.10	-1	2,295	-0.04%
2020/10/19	0	0.00	1	37.20	37.40	-1	2,281	-0.04%
2020/10/16	0	0.00	16	36.91	36.85	-16	2,296	-0.70%
2020/10/14	0	0.00	3	37.25	37.30	-3	2,352	-0.13%
2020/10/12	1	36.50	0	0.00	36.45	1	2,386	0.04%
2020/10/08	11	37.24	10	37.40	37.05	1	2,412	0.04%
2020/10/07	3	37.22	0	0.00	37.25	3	2,440	0.12%
2020/10/06	6	37.23	7	37.32	37.30	-1	2,466	-0.04%
2020/10/05	20	37.38	20	37.58	37.10	0	2,534	0.00%
2020/09/30	10	37.55	10	37.75	37.60	0	2,582	0.00%
2020/09/29	8	37.55	8	37.95	37.50	0	2,631	0.00%
2020/09/28	9	37.40	0	0.00	37.60	9	2,727	0.33%
2020/09/25	1	37.05	0	0.00	37.05	1	2,826	0.04%
2020/09/24	11	37.65	0	0.00	37.75	11	2,872	0.38%
2020/09/22	0	0.00	1	37.95	38.20	-1	2,992	-0.03%
2020/09/21	0	0.00	1	38.80	38.70	-1	3,083	-0.03%
2020/09/18	1	39.30	0	0.00	39.30	1	3,137	0.03%
2020/09/17	1	40.80	0	0.00	40.60	1	3,125	0.03%
2020/09/16	0	0.00	4	39.75	39.70	-4	3,050	-0.13%
2020/09/15	1	39.55	0	0.00	39.40	1	3,060	0.03%
2020/09/11	0	0.00	1	38.25	38.50	-1	3,163	-0.03%
2020/09/04	1	37.75	0	0.00	37.95	1	3,412	0.03%
2020/09/03	1	38.10	0	0.00	38.30	1	3,473	0.03%
2020/08/26	0	0.00	1	38.25	38.05	-1	3,815	-0.03%
2020/08/25	0	0.00	2	38.63	38.40	-2	3,846	-0.05%
2020/08/24	0	0.00	1	38.15	38.20	-1	3,868	-0.03%
2020/08/20	1	36.75	0	0.00	36.05	1	4,025	0.02%
2020/08/19	1	38.95	0	0.00	38.90	1	4,079	0.02%
2020/08/18	3	39.08	1	39.50	39.05	2	4,106	0.05%
2020/08/17	10	39.30	0	0.00	39.40	10	4,145	0.24%
2020/08/14	0	0.00	1	39.55	39.15	-1	4,210	-0.02%
2020/08/13	1	39.10	8	39.55	39.05	-7	4,247	-0.16%
2020/08/12	1	39.30	0	0.00	39.35	1	4,324	0.02%
2020/08/11	0	0.00	3	39.62	39.65	-3	4,471	-0.07%
2020/08/07	1	40.05	0	0.00	40.10	1	4,745	0.02%
2020/08/06	1	40.70	10	40.75	40.75	-9	4,823	-0.19%
2020/07/31	0	0.00	1	41.00	41.15	-1	5,644	-0.02%
2020/07/30	11	41.09	9	40.92	40.90	2	5,952	0.03%
2020/07/28	2	39.33	0	0.00	38.50	2	6,369	0.03%
2020/07/27	4	40.36	14	39.96	39.80	-10	6,722	-0.15%
2020/07/24	10	40.66	0	0.00	40.05	10	6,856	0.15%
2020/07/23	0	0.00	5	41.05	40.85	-5	6,857	-0.07%
2020/07/22	1	40.40	0	0.00	40.35	1	6,847	0.01%
2020/07/21	5	40.53	0	0.00	40.25	5	6,835	0.07%
2020/07/16	6	40.63	7	40.16	40.10	-1	6,830	-0.01%
2020/07/15	5	40.90	11	40.67	40.30	-6	6,823	-0.09%
2020/07/14	5	40.95	6	41.31	40.60	-1	6,846	-0.01%
2020/07/13	3	40.72	2	40.90	40.90	1	6,834	0.01%
2020/07/10	1	40.10	0	0.00	40.10	1	6,865	0.01%
2020/07/08	2	41.75	17	42.01	41.70	-15	6,989	-0.21%
2020/07/07	6	41.90	5	42.00	42.00	1	6,965	0.01%
2020/07/03	1	40.85	22	40.90	40.90	-21	6,929	-0.30%
2020/07/02	20	41.10	2	41.58	41.15	18	6,967	0.26%
2020/07/01	5	41.99	5	41.70	41.65	0	6,887	0.00%
2020/06/30	5	41.49	10	41.87	41.85	-5	6,845	-0.07%
2020/06/29	2	43.20	4	43.20	42.90	-2	6,765	-0.03%
2020/06/24	0	0.00	8	42.92	42.85	-8	6,669	-0.12%
2020/06/23	3	42.75	4	42.79	42.70	-1	6,670	-0.01%
2020/06/22	2	43.05	2	42.50	42.45	0	6,647	0.00%
2020/06/19	0	0.00	1	42.80	42.85	-1	6,669	-0.01%
2020/06/18	10	42.90	0	0.00	42.85	10	6,667	0.15%
2020/06/17	7	42.66	5	42.68	42.95	2	6,597	0.03%
2020/06/16	5	41.90	1	41.85	42.00	4	6,551	0.06%
2020/06/15	0	0.00	2	41.88	41.20	-2	6,618	-0.03%
2020/06/12	2	40.83	2	40.30	41.50	0	6,634	0.00%
2020/06/11	6	40.93	3	41.30	40.90	3	6,651	0.05%
2020/06/10	5	42.54	2	42.45	42.45	3	6,623	0.05%
2020/06/09	0	0.00	2	42.50	42.30	-2	6,697	-0.03%
2020/06/05	4	42.65	5	42.74	42.65	-1	6,766	-0.01%
2020/06/04	13	42.48	11	42.47	42.65	2	6,762	0.03%
2020/06/03	1	41.65	1	42.00	41.90	0	6,728	0.00%
2020/06/02	15	42.10	13	41.59	41.50	2	6,800	0.03%
2020/06/01	6	41.24	9	41.63	41.75	-3	6,870	-0.04%
2020/05/29	3	40.43	6	40.94	40.95	-3	6,863	-0.04%
2020/05/28	5	41.50	3	40.65	40.60	2	6,904	0.03%
2020/05/27	11	42.48	5	41.95	41.85	6	6,848	0.09%
2020/05/26	14	42.32	56	41.69	42.25	-42	6,841	-0.61%
2020/05/25	3	41.35	3	41.45	41.55	0	6,753	0.00%
2020/05/22	6	41.60	5	41.45	41.15	1	6,717	0.01%
2020/05/21	2	41.45	7	41.45	41.90	-5	6,697	-0.07%
2020/05/20	14	41.28	11	41.03	40.95	3	6,702	0.04%
2020/05/19	6	40.95	15	41.24	41.85	-9	6,669	-0.13%
2020/05/18	10	41.24	10	40.61	40.20	0	6,592	0.00%
2020/05/15	17	42.14	17	41.92	41.90	0	6,449	0.00%
2020/05/14	17	42.60	1	43.10	41.30	16	6,348	0.25%
2020/05/13	22	43.05	14	43.21	42.95	8	6,213	0.13%
2020/05/12	24	44.35	14	43.99	43.70	10	6,141	0.16%
2020/05/11	9	44.07	27	44.24	44.20	-18	5,978	-0.30%
2020/05/08	33	42.17	20	42.46	42.30	13	5,640	0.23%
2020/05/07	42	42.58	13	42.64	42.30	29	5,486	0.53%
2020/05/06	35	42.16	31	42.42	41.75	4	5,362	0.07%
2020/05/05	22	41.14	24	40.78	40.80	-2	5,071	-0.04%
2020/05/04	17	40.22	117	40.18	41.50	-100	4,899	-2.04%	大賣/
2020/04/30	25	39.12	21	39.10	40.50	4	4,660	0.09%
2020/04/29	6	37.03	17	36.49	36.85	-11	4,394	-0.25%
2020/04/28	1	35.45	1	35.45	35.50	0	4,387	0.00%
2020/04/27	11	35.11	0	0.00	35.25	11	4,465	0.25%
2020/04/24	5	34.50	1	34.60	34.45	4	4,447	0.09%
2020/04/23	3	34.75	4	34.45	34.60	-1	4,462	-0.02%
2020/04/22	2	33.15	3	33.62	34.05	-1	4,453	-0.02%
2020/04/21	0	0.00	14	34.02	33.60	-14	4,466	-0.31%
2020/04/20	0	0.00	3	34.80	34.90	-3	4,514	-0.07%
2020/04/17	18	35.15	16	35.19	34.75	2	4,584	0.04%
2020/04/16	6	35.10	7	35.25	35.15	-1	4,539	-0.02%
2020/04/15	5	35.39	5	35.26	35.20	0	4,612	0.00%
2020/04/14	8	35.19	3	35.00	35.40	5	4,612	0.11%
2020/04/13	18	34.62	22	34.54	34.80	-4	4,589	-0.09%
2020/04/10	6	33.15	7	33.17	33.30	-1	4,513	-0.02%
2020/04/09	5	33.62	4	33.33	33.00	1	4,571	0.02%
2020/04/08	9	33.10	8	33.30	33.50	1	4,574	0.02%
2020/04/07	5.2	31.70	4	31.95	32.90	1.2	4,500	0.03%
2020/04/06	0	0.00	1	30.25	30.50	-1	4,421	-0.02%
2020/04/01	4	29.96	3	29.95	30.30	1	4,431	0.02%
2020/03/31	5	30.54	5	30.55	29.80	0	4,456	0.00%
2020/03/27	0	0.00	10	30.28	30.20	-10	4,543	-0.22%
2020/03/26	2	29.18	3	29.58	29.70	-1	4,546	-0.02%
2020/03/25	2	29.75	1	29.95	29.70	1	4,561	0.02%
2020/03/24	2	28.33	1	28.35	28.25	1	4,573	0.02%
2020/03/20	2	28.08	2	28.10	28.60	0	5,173	0.00%
2020/03/19	2	26.68	1	27.15	26.45	1	5,391	0.02%
2020/03/18	1	30.55	0	0.00	29.35	1	5,436	0.02%
2020/03/17	3	29.45	2	29.55	29.90	1	5,549	0.02%
2020/03/16	3	32.52	2	31.35	31.00	1	5,561	0.02%
2020/03/13	4	30.98	4	30.98	31.95	0	5,565	0.00%
2020/03/12	8	34.65	3	34.58	34.30	5	5,506	0.09%
2020/03/11	1	38.40	0	0.00	38.05	1	5,468	0.02%
2020/03/10	5	37.82	5	38.20	38.55	0	5,761	0.00%
2020/03/09	0	0.00	1	38.15	38.00	-1	5,901	-0.02%
2020/03/06	9	40.03	8.6	39.80	39.70	0.4	5,920	0.01%
2020/03/03	3	38.50	3	38.65	38.30	0	6,684	0.00%
2020/03/02	0	0.00	2	36.95	36.25	-2	6,716	-0.03%
2020/02/27	3	38.40	0	0.00	37.00	3	6,860	0.04%
2020/02/24	3	38.80	14	38.79	39.15	-11	6,759	-0.16%
2020/02/21	21	39.15	11	38.95	38.95	10	6,745	0.15%
2020/02/20	1	38.70	1	38.70	38.50	0	6,684	0.00%
2020/02/19	1	38.10	0	0.00	38.25	1	6,673	0.01%
2020/02/18	0	0.00	2	38.40	38.05	-2	6,686	-0.03%
2020/02/17	3	38.50	1	38.50	38.60	2	6,701	0.03%
2020/02/13	2	38.00	1	38.05	37.70	1	6,723	0.01%
2020/02/12	1	38.20	1	38.45	38.30	0	6,714	0.00%
2020/02/11	1	37.55	2	36.80	37.65	-1	6,756	-0.01%
2020/02/10	1	36.35	0	0.00	36.60	1	6,972	0.01%
2020/02/06	2	36.73	1	36.80	37.10	1	7,746	0.01%
2020/02/05	0	0.00	1	35.85	35.85	-1	7,741	-0.01%
2020/02/04	1	34.35	6	35.32	35.95	-5	7,703	-0.06%
2020/02/03	1	33.40	0	0.00	33.40	1	7,678	0.01%
2020/01/31	2	35.75	20	36.00	36.45	-18	7,587	-0.24%
2020/01/30	33	39.10	7	38.49	38.45	26	7,532	0.35%
2020/01/16	0	0.00	1	43.30	43.40	-1	7,662	-0.01%
2020/01/14	5	43.88	3	43.75	43.75	2	8,146	0.02%
2020/01/13	2	43.33	2	43.35	43.40	0	8,108	0.00%
2020/01/10	0	0.00	1	42.80	42.55	-1	8,078	-0.01%
2020/01/09	14	42.54	14	43.01	42.40	0	8,088	0.00%
2020/01/08	1	42.50	6	43.02	43.15	-5	8,102	-0.06%
2020/01/07	2	43.25	6	43.40	43.10	-4	8,246	-0.05%
2020/01/06	4	42.73	4	42.50	42.80	0	8,254	0.00%
2020/01/02	8	43.15	6	43.10	43.10	2	8,253	0.02%
2019/12/30	4	42.55	0	0.00	42.55	4	8,401	0.05%
2019/12/27	6	42.39	3	42.42	42.35	3	8,440	0.04%
2019/12/26	2	42.30	4	42.30	42.20	-2	8,527	-0.02%
2019/12/25	112	42.20	15	42.05	42.45	97	8,590	1.13%	大買/
2019/12/24	10	41.55	7	42.10	41.45	3	8,942	0.03%
2019/12/23	5	42.47	7	42.00	41.95	-2	8,962	-0.02%
2019/12/20	3	42.37	7	42.77	42.60	-4	9,107	-0.04%
2019/12/19	0	0.00	2	42.85	42.75	-2	9,700	-0.02%
2019/12/18	17	42.91	11	43.10	42.60	6	10,083	0.06%
2019/12/17	19	44.97	36	44.08	44.25	-17	10,305	-0.16%
2019/12/16	43	46.32	39	45.94	46.80	4	10,013	0.04%
2019/12/12	3	45.45	6	46.03	44.85	-3	10,269	-0.03%
2019/12/11	4	45.20	3	45.40	45.30	1	10,281	0.01%
2019/12/10	1	44.30	1	44.55	45.00	0	10,391	0.00%
2019/12/09	0	0.00	1	45.70	45.00	-1	10,420	-0.01%
2019/12/06	3	45.57	3	45.77	45.30	0	10,519	0.00%
2019/12/05	33	45.85	38	45.93	45.40	-5	10,532	-0.05%
2019/12/04	11	45.34	3	45.22	45.25	8	10,426	0.08%
2019/12/03	3	44.58	1	44.35	44.50	2	10,636	0.02%
2019/12/02	21	44.47	6	43.92	44.85	15	10,677	0.14%
2019/11/29	15	45.76	6	46.02	44.40	9	10,682	0.08%
2019/11/28	24	43.63	20	43.78	43.90	4	10,301	0.04%
2019/11/27	2	42.80	1	43.35	42.60	1	10,422	0.01%
2019/11/26	2	42.83	13	42.83	43.00	-11	10,526	-0.10%
2019/11/25	3	41.45	1	41.50	41.25	2	10,621	0.02%
2019/11/22	2	41.13	0	0.00	41.00	2	11,289	0.02%
2019/11/21	5	40.62	4	40.33	41.00	1	11,463	0.01%
2019/11/14	0	0.00	1	41.50	40.65	-1	12,744	-0.01%
2019/11/13	1	41.30	1	41.05	41.30	0	12,941	0.00%
2019/11/12	2	41.40	3	41.67	41.45	-1	13,341	-0.01%
2019/11/08	0	0.00	4	41.35	41.00	-4	14,410	-0.03%
2019/11/07	6	40.74	22	40.69	40.60	-16	14,552	-0.11%
2019/11/06	9	43.16	3	43.58	42.00	6	14,468	0.04%
2019/11/05	8	44.97	7	44.43	45.30	1	14,132	0.01%
2019/11/04	0	0.00	1	43.90	43.50	-1	13,749	-0.01%
2019/11/01	1.2	43.59	2	43.75	43.50	-0.9	13,691	-0.01%
2019/10/31	8	43.76	1	44.40	43.35	7	13,704	0.05%
2019/10/29	1	43.40	3	43.65	42.80	-2	13,673	-0.01%
2019/10/28	3	44.02	18	43.63	43.85	-15	13,617	-0.11%
2019/10/25	2	43.15	2	44.00	43.15	0	13,563	0.00%
2019/10/24	1	44.10	2	44.20	44.10	-1	13,517	-0.01%
2019/10/23	4	44.39	2	44.40	44.35	2	13,520	0.01%
2019/10/22	4	44.08	7	44.23	44.10	-3	13,312	-0.02%
2019/10/21	1	42.70	0.1	42.60	42.75	1	13,039	0.01%
2019/10/17	1	42.00	1	42.35	41.95	0	12,961	0.00%
2019/10/16	4	42.33	2	42.40	42.00	2	12,920	0.02%
2019/10/15	23	43.02	25	42.82	42.45	-2	12,807	-0.02%
2019/10/07	1	41.70	3	41.98	42.00	-2	12,362	-0.02%
2019/10/04	1	41.00	9	41.60	41.00	-8	12,222	-0.07%
2019/10/03	10	41.65	0	0.00	41.95	10	12,128	0.08%
2019/10/02	3	41.65	1	41.70	42.40	2	12,070	0.02%
2019/10/01	2	40.80	2	40.90	41.00	0	11,963	0.00%
2019/09/27	7	41.16	0	0.00	40.60	7	11,886	0.06%
2019/09/26	0	0.00	2	43.25	43.50	-2	11,505	-0.02%
2019/09/25	6	43.27	2	43.58	43.20	4	11,442	0.03%
2019/09/24	13	44.30	255	44.55	43.45	-242	11,299	-2.14%	大賣/鉅額交易
2019/09/23	58	47.42	193	47.95	46.80	-135	10,695	-1.26%	大賣/鉅額交易
2019/09/20	178	47.80	188	48.27	48.60	-10	10,293	-0.10%	大買/大賣/
2019/09/19	102	46.87	3	46.40	46.90	99	9,803	1.01%	大買/
2019/09/18	107	46.59	7	47.50	46.55	100	9,709	1.03%	大買/
2019/09/17	29	47.52	117	47.90	47.10	-88	9,484	-0.93%	大賣/
2019/09/16	354	46.48	57	46.18	46.50	297	9,039	3.29%	大買/鉅額交易
2019/09/12	20	45.41	19	45.15	46.35	1	8,913	0.01%
2019/09/11	1	45.30	0	0.00	45.20	1	8,751	0.01%
2019/09/10	8	44.69	2	45.50	45.30	6	8,666	0.07%
2019/09/09	1	46.30	3	46.20	46.50	-2	8,491	-0.02%
2019/09/06	4.5	46.81	3.2	47.11	46.30	1.3	8,432	0.02%
2019/09/05	4	46.50	32	46.49	46.70	-28	8,273	-0.34%
2019/09/04	0	0.00	2	44.98	45.25	-2	7,862	-0.03%
2019/09/03	3	45.30	6	45.57	45.05	-3	7,723	-0.04%
2019/09/02	11	44.18	31	44.26	44.50	-20	7,511	-0.27%
2019/08/30	28.5	44.51	5	45.64	43.20	23.5	7,313	0.32%
2019/08/29	3	46.15	3	46.90	46.80	0	6,927	0.00%
2019/08/28	22	46.36	25	46.70	46.30	-3	6,709	-0.04%
2019/08/27	69	46.38	75.1	46.45	46.50	-6.1	6,414	-0.10%
2019/08/26	4	42.66	7	42.99	43.55	-3	5,719	-0.05%
2019/08/23	2	42.80	7	43.55	42.95	-5	5,531	-0.09%
2019/08/22	6	42.59	5	42.80	42.30	1	5,193	0.02%
2019/08/21	3	42.03	16	41.88	42.00	-13	4,975	-0.26%
2019/08/20	13	41.77	5.2	41.83	40.80	7.8	4,749	0.16%
2019/08/19	10	43.54	25	43.50	42.30	-15	4,500	-0.33%
2019/08/16	5	41.45	5.7	41.64	41.75	-0.7	4,112	-0.02%
2019/08/15	38	41.31	17	41.48	41.80	21	3,876	0.54%
2019/08/14	18	40.34	30	40.16	41.50	-12	3,444	-0.35%
2019/08/13	10	38.89	10	38.68	38.20	0	2,872	0.00%
2019/08/12	5	36.91	6.2	38.10	38.10	-1.2	2,255	-0.05%
2019/08/08	1	33.70	8	34.46	34.65	-7	2,010	-0.35%
2019/08/07	0	0.00	5	33.64	33.65	-5	1,853	-0.27%
2019/08/06	0	0.00	6	30.75	32.65	-6	1,774	-0.34%
2019/08/05	6	32.06	0	0.00	32.00	6	1,759	0.34%
2019/08/02	6	32.17	30	32.64	32.30	-24	1,764	-1.36%
2019/08/01	6	33.71	2	33.90	33.40	4	1,744	0.23%
2019/07/31	1	33.25	0	0.00	33.35	1	1,681	0.06%
2019/07/30	0	0.00	1	33.95	32.80	-1	1,668	-0.06%
2019/07/29	1	33.65	2	33.83	33.70	-1	1,635	-0.06%
2019/07/26	3	33.03	2	32.95	33.10	1	1,575	0.06%
2019/07/25	1	33.25	0	0.00	32.75	1	1,546	0.06%
2019/07/23	0	0.00	2	31.80	31.80	-2	1,489	-0.13%
2019/07/05	1	31.20	0	0.00	31.30	1	1,842	0.05%
2019/07/04	0.7	31.40	0	0.00	31.45	0.7	1,864	0.04%
2019/07/03	1	30.95	0	0.00	30.90	1	1,975	0.05%
2019/07/01	1	30.65	0	0.00	31.45	1	2,088	0.05%
2019/06/27	0	0.00	1	32.55	32.60	-1	2,417	-0.04%
2019/06/21	0	0.00	2	32.60	32.50	-2	2,585	-0.08%
2019/06/20	1	32.75	0	0.00	32.70	1	2,619	0.04%
2019/06/17	0	0.00	2	30.90	31.05	-2	2,561	-0.08%
2019/06/14	1	31.30	2	31.43	31.35	-1	2,623	-0.04%
2019/06/13	1	31.00	3	30.85	31.00	-2	2,623	-0.08%
2019/06/10	1	28.80	1	28.75	28.80	0	2,623	0.00%
2019/06/03	0	0.00	5	28.66	28.70	-5	2,700	-0.19%
2019/05/31	1	29.20	0	0.00	29.00	1	2,734	0.04%
2019/05/29	1	28.30	0	0.00	28.15	1	2,785	0.04%
2019/05/27	0	0.00	1	28.25	28.15	-1	3,286	-0.03%
2019/05/24	1	28.45	0	0.00	28.25	1	3,344	0.03%
2019/05/21	1	29.35	0	0.00	29.10	1	3,435	0.03%
2019/05/10	0	0.00	1	30.30	29.85	-1	3,759	-0.03%
2019/05/09	2	30.50	0	0.00	30.35	2	3,760	0.05%
2019/05/06	1	32.20	0	0.00	31.70	1	3,817	0.03%
2019/05/03	0	0.00	1	32.90	32.90	-1	3,807	-0.03%
2019/04/30	3	32.27	2	32.63	32.80	1	3,854	0.03%
2019/04/29	1	33.40	0	0.00	33.00	1	3,914	0.03%
2019/04/25	23	34.63	24	34.94	34.60	-1	3,952	-0.03%
2019/04/24	1	34.25	2	34.65	34.65	-1	4,013	-0.02%
2019/04/23	0	0.00	1	34.30	34.40	-1	4,004	-0.02%
2019/04/22	1	34.30	0	0.00	34.55	1	4,007	0.02%
2019/04/19	0	0.00	1	34.80	34.90	-1	4,037	-0.02%
2019/04/18	1	34.70	3	34.88	33.85	-2	4,000	-0.05%
2019/04/17	5	34.50	0	0.00	34.50	5	3,983	0.13%
2019/04/16	1	34.55	191	34.45	34.90	-190	4,021	-4.72%	大賣/鉅額交易
2019/04/15	191	33.63	2	33.60	33.75	189	3,935	4.80%	大買/鉅額交易
2019/04/12	0	0.00	1	33.35	32.80	-1	3,916	-0.03%
2019/04/11	2	33.50	0	0.00	33.15	2	3,913	0.05%
2019/04/10	2	33.88	2	33.95	33.85	0	3,898	0.00%
2019/04/09	18	35.03	12	34.91	34.35	6	3,879	0.15%
2019/04/08	6	33.95	4	34.04	34.00	2	3,761	0.05%
2019/04/03	3	34.53	1	34.50	34.60	2	3,670	0.05%
2019/04/02	63	34.84	74	34.99	34.55	-11	3,618	-0.30%
2019/04/01	7	33.56	11	33.54	33.40	-4	3,357	-0.12%
2019/03/29	9	33.02	2	33.03	33.30	7	3,274	0.21%
2019/03/28	2	32.40	4	32.36	32.45	-2	3,149	-0.06%
2019/03/27	8	32.80	1	32.90	32.70	7	3,173	0.22%
2019/03/26	0	31.75	1	32.25	31.85	-1	3,124	-0.03%
2019/03/25	1	31.80	0	0.00	31.95	1	3,122	0.03%
2019/03/22	1	32.25	6	31.92	32.15	-5	3,069	-0.16%
2019/03/21	0	0.00	31	32.14	32.15	-31	3,059	-1.01%
2019/03/20	1	32.05	2	31.90	31.85	-1	3,073	-0.03%
2019/03/19	1	32.75	12	32.65	32.20	-11	3,165	-0.35%
2019/03/18	5	32.75	0	0.00	32.50	5	3,114	0.16%
2019/03/15	1	31.55	0	0.00	31.75	1	3,052	0.03%
2019/03/12	0	0.00	2	31.00	31.00	-2	3,192	-0.06%
2019/03/06	1	31.50	6	31.40	31.30	-5	3,401	-0.15%
2019/03/05	1	31.85	0	0.00	31.65	1	3,417	0.03%
2019/03/04	0	0.00	3	32.12	32.00	-3	3,417	-0.09%
2019/02/27	2	31.75	3	32.28	32.50	-1	3,436	-0.03%
2019/02/26	17	32.76	7	32.64	32.55	10	3,339	0.30%
2019/02/25	3	31.00	6	30.42	31.20	-3	2,972	-0.10%
2019/02/21	0	0.00	1	30.80	30.80	-1	2,927	-0.03%
2019/02/20	5	31.10	3	31.07	30.75	2	2,971	0.07%
2019/02/18	1	30.85	2	30.93	30.70	-1	2,941	-0.03%
2019/02/15	4	30.85	1	31.25	31.00	3	2,918	0.10%
2019/02/14	4	31.09	1	31.25	31.20	3	2,878	0.10%
2019/02/13	2	30.33	3	30.18	30.20	-1	2,851	-0.04%
2019/02/12	1	30.30	2	30.58	30.60	-1	2,821	-0.04%
2019/02/11	4	30.71	2	30.73	30.70	2	2,757	0.07%
2019/01/30	0	0.00	1	30.05	29.95	-1	2,692	-0.04%
2019/01/28	1	30.10	2	30.10	30.15	-1	2,676	-0.04%
2019/01/24	2	29.48	1	29.30	29.30	1	2,658	0.04%
2019/01/21	0	0.00	1	30.45	30.05	-1	2,591	-0.04%
2019/01/18	0	0.00	1	29.10	29.30	-1	2,512	-0.04%
2019/01/17	3	29.20	5	29.27	29.15	-2	2,491	-0.08%
2019/01/14	2	28.28	2	28.05	28.05	0	2,339	0.00%
2019/01/11	2	28.23	0	0.00	28.30	2	2,327	0.09%
2019/01/08	0.3	27.85	1	27.80	27.90	-0.7	2,242	-0.03%
2019/01/07	1	26.50	2	27.25	27.30	-1	2,172	-0.05%
2019/01/04	1	26.35	0	0.00	26.40	1	2,170	0.05%
2019/01/02	1	27.85	2	27.55	27.55	-1	2,192	-0.04%
2018/12/24	0	0.00	2	29.55	29.85	-2	2,183	-0.09%
2018/12/21	1	28.25	1	28.55	28.40	0	2,135	0.00%
2018/12/20	116	28.94	251	28.98	28.30	-135	2,195	-6.15%	大買/大賣/鉅額交易
2018/12/19	187.7	28.77	50	28.58	29.30	137.7	2,155	6.39%	大買/鉅額交易
2018/12/17	1	29.05	0	0.00	28.55	1	2,123	0.05%
2018/12/12	2	29.85	1	30.10	30.00	1	2,202	0.05%
2018/12/11	0	0.00	1	28.25	28.90	-1	2,113	-0.05%
2018/12/07	5	28.23	88	28.37	28.20	-83	2,176	-3.81%
2018/12/06	3	29.82	0.6	29.10	29.10	2.4	2,101	0.11%
2018/12/05	3	30.85	0	0.00	30.70	3	2,055	0.15%
2018/12/04	3.3	31.86	6	31.32	31.95	-2.8	2,034	-0.14%
2018/12/03	6	30.64	2	30.80	30.90	4	1,987	0.20%
2018/11/30	8.7	29.40	7	29.86	30.00	1.7	1,923	0.09%
2018/11/29	1	30.00	224	30.22	29.60	-223	1,891	-11.79%	大賣/鉅額交易
2018/11/28	223	28.97	5	28.98	29.40	218	1,809	12.05%	大買/鉅額交易
2018/11/27	3	28.58	0	0.00	28.85	3	1,772	0.17%
2018/11/26	7	28.71	7	28.59	28.45	0	1,750	0.00%
2018/11/22	0	0.00	1	28.55	28.00	-1	1,724	-0.06%
2018/11/21	2	28.05	0	0.00	28.30	2	1,742	0.11%
2018/11/20	1	28.60	0	0.00	28.40	1	1,737	0.06%
2018/11/19	0	0.00	1	28.75	29.00	-1	1,710	-0.06%
2018/11/16	2	27.70	1	27.55	27.85	1	1,652	0.06%
2018/11/12	3	28.40	1	28.60	28.35	2	1,689	0.12%
2018/11/09	0.1	27.30	0	0.00	27.30	0.1	1,623	0.01%
2018/11/08	1	27.55	1	27.30	26.90	0	1,630	0.00%
2018/11/02	1	27.50	2	27.25	27.15	-1	1,795	-0.06%
2018/11/01	1	25.60	0	0.00	26.00	1	1,743	0.06%
2018/10/26	1	24.75	0	0.00	24.00	1	1,786	0.06%
2018/10/25	1	24.60	0	0.00	24.05	1	1,820	0.05%
2018/10/17	1	26.70	0	0.00	26.20	1	1,908	0.05%
2018/10/15	2	25.65	0	0.00	25.60	2	1,914	0.10%
2018/10/11	0	0.00	1	25.80	25.75	-1	1,897	-0.05%
2018/10/05	1	29.35	6.5	29.40	29.30	-5.5	1,896	-0.29%
2018/10/03	0	0.00	5	31.80	31.60	-5	1,883	-0.27%
2018/10/02	0	0.00	1	31.90	31.90	-1	1,892	-0.05%
2018/10/01	5	32.35	1	32.65	32.45	4	1,906	0.21%
2018/09/28	1	31.90	0	0.00	31.90	1	1,948	0.05%
2018/09/27	1	31.85	0	0.00	31.85	1	1,955	0.05%
2018/09/19	0	0.00	1	33.25	32.60	-1	2,034	-0.05%
2018/09/14	6	31.03	2	32.13	32.80	4	2,040	0.20%
2018/09/13	0	0.00	3	30.00	30.25	-3	1,972	-0.15%
2018/09/12	0	0.00	12	29.34	29.35	-12	1,973	-0.61%
2018/09/10	0	0.00	21	29.43	28.40	-21	2,006	-1.05%
2018/09/07	0	0.00	20	30.90	30.60	-20	1,997	-1.00%
2018/09/05	1	33.20	0	0.00	32.70	1	2,066	0.05%
2018/09/03	0	0.00	1	32.35	32.00	-1	2,299	-0.04%
2018/08/31	0	0.00	1	32.75	32.80	-1	2,317	-0.04%
2018/08/29	29	33.66	266	33.72	33.15	-237	2,396	-9.89%	大賣/鉅額交易
2018/08/28	250	33.26	1	33.20	33.30	249	2,399	10.38%	大買/鉅額交易
2018/08/23	2	32.30	2	32.55	32.10	0	2,534	0.00%
2018/08/22	2	31.83	0	0.00	31.80	2	2,538	0.08%
2018/08/21	2	31.50	4	31.56	31.60	-2	2,546	-0.08%
2018/08/20	2	32.25	1	31.70	31.80	1	2,565	0.04%
2018/08/17	1	33.30	0	0.00	33.40	1	2,584	0.04%
2018/08/16	0	0.00	1	32.40	32.60	-1	2,627	-0.04%
2018/08/15	30	33.00	0	0.00	32.80	30	2,621	1.14%
2018/08/14	0	0.00	1	33.15	33.50	-1	2,631	-0.04%
2018/08/13	3	33.33	1	35.60	32.60	2	2,627	0.08%
2018/08/10	27	36.10	11	36.10	35.80	16	2,563	0.62%
2018/08/09	5	37.55	0	0.00	37.45	5	2,554	0.20%
2018/08/08	11	37.81	10	38.04	37.70	1	2,558	0.04%
2018/08/07	0	0.00	4	38.00	37.85	-4	2,579	-0.16%
2018/08/06	5	38.00	0	0.00	38.00	5	2,584	0.19%
2018/08/03	5	38.30	0	0.00	38.20	5	2,602	0.19%
2018/08/02	12	39.40	9	39.08	38.50	3	2,624	0.11%
2018/08/01	0	0.00	17	38.98	39.00	-17	2,603	-0.65%
2018/07/31	29	38.47	10	38.58	38.65	19	2,586	0.73%
2018/07/30	1	38.00	0	0.00	38.05	1	2,594	0.04%
2018/07/27	2	38.05	0	0.00	38.05	2	2,603	0.08%
2018/07/26	0	0.00	1	38.05	38.05	-1	2,625	-0.04%
2018/07/25	0	0.00	1	38.10	37.85	-1	2,622	-0.04%
2018/07/23	1	37.30	1	37.40	37.30	0	2,596	0.00%
2018/07/18	1	37.80	0	0.00	37.70	1	2,699	0.04%
2018/07/17	7	38.51	0	0.00	38.00	7	2,771	0.25%
2018/07/16	3	37.75	0	0.00	37.85	3	2,780	0.11%
2018/07/13	0	0.00	8	37.85	37.70	-8	2,812	-0.28%
2018/07/12	0	0.00	1	37.50	37.55	-1	2,835	-0.04%
2018/07/06	7	37.95	4	38.03	38.00	3	3,328	0.09%
2018/07/05	6	38.25	6	37.40	37.20	0	3,292	0.00%
2018/07/03	3	38.40	6	38.23	37.60	-3	3,303	-0.09%
2018/06/29	1	37.55	0	0.00	37.60	1	3,293	0.03%
2018/06/28	5	40.40	0	0.00	40.00	5	3,311	0.15%
2018/06/27	0	0.00	1	41.10	40.35	-1	3,296	-0.03%
2018/06/26	1	40.25	2	40.40	40.20	-1	3,309	-0.03%
2018/06/25	11	42.10	9	41.65	41.25	2	3,337	0.06%
2018/06/21	4	41.58	0	0.00	41.40	4	3,325	0.12%
2018/06/19	2	41.63	5	41.80	41.50	-3	3,344	-0.09%
2018/06/15	0	0.00	1	42.00	42.25	-1	3,341	-0.03%
2018/06/14	1	41.90	0	0.00	41.65	1	3,314	0.03%
2018/06/13	0	0.00	1	41.70	41.45	-1	3,282	-0.03%
2018/06/12	19	42.96	15	42.57	42.20	4	3,249	0.12%
2018/06/11	0.2	41.20	2	41.30	41.50	-1.9	3,079	-0.06%
2018/06/08	1	40.50	0	0.00	40.60	1	3,144	0.03%
2018/06/07	3	41.13	0	0.00	40.65	3	3,184	0.09%
2018/06/06	0	0.00	1	40.50	40.70	-1	3,253	-0.03%
2018/06/04	1	40.45	0	0.00	40.30	1	3,317	0.03%
2018/06/01	0	0.00	3	40.02	39.85	-3	3,321	-0.09%
2018/05/31	0	0.00	1	40.35	39.85	-1	3,334	-0.03%
2018/05/28	2	39.28	0	0.00	39.10	2	3,434	0.06%
2018/05/25	0	0.00	1	39.80	39.20	-1	3,448	-0.03%
2018/05/24	1	39.75	0	0.00	39.55	1	3,460	0.03%
2018/05/23	1	38.80	0	0.00	38.85	1	3,418	0.03%
2018/05/22	1	39.05	2	39.05	39.00	-1	3,449	-0.03%
2018/05/21	5	39.18	2	39.18	39.10	3	3,453	0.09%
2018/05/18	1	38.70	1	38.85	38.75	0	3,462	0.00%
2018/05/17	6	39.24	1	39.45	39.25	5	3,513	0.14%
2018/05/14	0	0.00	0.6	38.40	38.40	-0.6	3,649	-0.02%
2018/05/11	31	38.79	6	38.55	38.50	25	3,703	0.67%
2018/05/10	5	38.80	5	38.94	39.05	0	3,711	0.00%
2018/05/08	1	37.85	1	37.80	37.85	0	3,789	0.00%
2018/05/04	0.3	38.15	5	38.35	38.15	-4.7	3,982	-0.12%
2018/04/26	3	39.95	6	39.87	39.00	-3	4,253	-0.07%
2018/04/24	1	40.00	0	0.00	39.55	1	4,371	0.02%
2018/04/23	2.2	41.89	8	42.65	41.25	-5.8	4,359	-0.13%
2018/04/19	1	43.10	1	43.20	43.10	0	4,430	0.00%
2018/04/18	0.2	42.85	0	0.00	42.85	0.2	4,569	0.00%
2018/04/17	5	43.01	0	0.00	42.65	5	4,625	0.11%
2018/04/16	4.2	43.76	2	43.55	43.40	2.2	4,656	0.05%
2018/04/13	21	44.14	103	44.20	43.95	-82	4,860	-1.69%	大賣/
2018/04/12	20	42.20	1	42.20	42.30	19	5,110	0.37%
2018/04/10	0	0.00	0.3	41.00	41.00	-0.3	5,359	-0.01%
2018/04/09	31	41.54	4	41.86	41.30	27	5,461	0.49%
2018/04/03	0	0.00	5	42.70	42.50	-5	5,469	-0.09%
2018/04/02	2	43.33	2	43.25	43.15	0	5,508	0.00%
2018/03/31	3	43.53	19	43.67	43.35	-16	5,627	-0.28%
2018/03/30	1	43.30	0	0.00	43.15	1	5,713	0.02%
2018/03/29	22	43.38	3	43.20	43.05	19	5,768	0.33%
2018/03/28	0	0.00	7	43.03	43.05	-7	5,779	-0.12%
2018/03/27	0	0.00	1	42.50	42.60	-1	5,873	-0.02%
2018/03/26	2	41.35	3	41.70	41.75	-1	5,918	-0.02%
2018/03/23	1	41.30	0	0.00	41.20	1	5,934	0.02%
2018/03/16	2	42.80	0	0.00	42.45	2	6,222	0.03%
2018/03/15	2	43.05	0	0.00	42.95	2	6,249	0.03%
2018/03/14	0	0.00	2	43.25	43.25	-2	6,329	-0.03%
2018/03/13	7	43.07	11	43.00	43.55	-4	6,380	-0.06%
2018/03/12	11	43.53	2	43.55	43.25	9	6,518	0.14%
2018/03/09	0	0.00	6	43.21	43.20	-6	6,528	-0.09%
2018/03/05	7	42.80	7	43.60	42.35	0	6,667	0.00%
2018/03/02	2	43.43	6	43.48	43.20	-4	6,704	-0.06%
2018/03/01	3	43.07	11	43.05	43.30	-8	6,668	-0.12%
2018/02/27	3	42.68	7	42.89	42.40	-4	6,750	-0.06%
2018/02/26	23	42.57	5	42.42	42.35	18	6,778	0.27%
2018/02/23	6	41.53	0	0.00	41.60	6	6,778	0.09%
2018/02/22	6	41.47	24	40.83	41.45	-18	6,832	-0.26%
2018/02/21	3	40.23	1	40.60	40.80	2	6,834	0.03%
2018/02/12	5	39.72	2	39.50	39.30	3	6,862	0.04%
2018/02/09	10	38.21	6	38.58	39.45	4	6,936	0.06%
2018/02/08	3	39.90	1	40.15	39.80	2	6,955	0.03%
2018/02/07	4	41.21	3	41.65	41.30	1	7,144	0.01%
2018/02/06	29	42.07	5	40.15	40.50	24	7,439	0.32%
2018/02/05	3	42.75	18	42.53	43.70	-15	7,371	-0.20%
2018/02/01	13	44.49	2	44.30	43.60	11	7,484	0.15%
2018/01/31	4	43.08	3	44.08	44.05	1	7,600	0.01%
2018/01/30	104	43.68	8	43.94	43.65	96	7,710	1.25%	大買/
2018/01/29	4	44.49	7	44.31	43.60	-3	7,968	-0.04%
2018/01/26	2	43.20	0	0.00	43.10	2	7,980	0.03%
2018/01/25	8	42.99	11	43.25	43.05	-3	8,232	-0.04%
2018/01/23	2	42.10	2	42.23	42.15	0	8,480	0.00%
2018/01/19	2	41.80	0	0.00	41.70	2	9,081	0.02%
2018/01/18	1	43.10	22	43.23	42.50	-21	9,067	-0.23%
2018/01/17	0	0.00	1	42.90	42.45	-1	9,108	-0.01%
2018/01/16	2	43.05	35	43.11	43.10	-33	9,125	-0.36%
2018/01/15	1	44.40	7	44.35	44.00	-6	9,125	-0.07%
2018/01/12	7	44.21	3	44.25	44.60	4	9,108	0.04%
2018/01/11	3	44.02	1	43.35	43.35	2	9,218	0.02%
2018/01/10	1	43.85	1	43.80	43.65	0	9,373	0.00%
2018/01/09	25	45.21	27	44.53	44.05	-2	9,536	-0.02%
2018/01/08	270	45.57	256	45.03	44.90	14	9,404	0.15%	大買/大賣/
2018/01/05	25	42.89	18	42.85	42.80	7	8,875	0.08%
2018/01/04	7	41.45	0	0.00	41.40	7	8,731	0.08%
2018/01/03	3	41.90	2	42.25	41.75	1	8,915	0.01%
2018/01/02	12	41.24	5	41.25	41.10	7	9,051	0.08%