金居 (8358)-凱基-中山券商分點個股進出

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
65.4
漲跌
▼0.4
漲幅
-0.61%
成交量
8,337張
產業
上櫃電子零組件類股
937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-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山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	19	66.59	17	65.32	65.40	2	4,789	0.04%
2024/05/02	0	0.00	3	65.30	65.80	-3	4,674	-0.06%
2024/04/30	3	65.47	1	65.50	65.30	2	4,648	0.04%
2024/04/29	3	65.30	6.2	65.09	65.90	-3.2	4,610	-0.07%
2024/04/26	5.2	65.18	2	64.85	64.60	3.2	4,595	0.07%
2024/04/25	2	62.80	1	63.30	62.50	1	4,516	0.02%
2024/04/24	2	62.40	2	61.70	63.00	0	4,488	0.00%
2024/04/23	2	59.80	6	61.13	60.00	-4	4,476	-0.09%
2024/04/22	4	60.65	0	0.00	59.90	4	4,457	0.09%
2024/04/19	10	62.90	3	62.60	62.30	7	4,411	0.16%
2024/04/18	1	64.10	24	64.30	64.10	-23	4,358	-0.53%
2024/04/17	13	64.08	3	64.07	64.40	10	4,311	0.23%
2024/04/16	8	62.91	7	63.43	62.50	1	4,254	0.02%
2024/04/15	8	67.64	17	66.32	65.30	-9	4,169	-0.22%
2024/04/12	13	67.94	79.1	68.59	67.20	-66.1	3,954	-1.67%
2024/04/11	70	67.10	10	67.20	67.20	60	3,653	1.64%
2024/04/10	24	66.22	8	66.46	66.00	16	3,458	0.46%
2024/04/09	47	68.29	29.1	67.80	66.80	17.9	3,309	0.54%
2024/04/08	29	65.67	24	65.93	65.50	5	2,837	0.18%
2024/04/03	6	63.73	27	63.85	64.20	-21	2,583	-0.81%
2024/04/02	32	64.83	15	64.73	64.20	17	2,408	0.71%
2024/04/01	6	62.30	19	61.62	62.70	-13	1,963	-0.66%
2024/03/29	0	0.00	9	59.28	59.50	-9	1,748	-0.51%
2024/03/28	0	0.00	1	58.20	58.30	-1	1,710	-0.06%
2024/03/25	2	58.90	0	0.00	58.60	2	1,715	0.12%
2024/03/22	0	0.00	5	59.16	59.40	-5	1,714	-0.29%
2024/03/21	1	58.70	2	59.25	59.30	-1	1,729	-0.06%
2024/03/20	3	58.70	0	0.00	59.30	3	1,740	0.17%
2024/03/19	1	58.60	0	0.00	58.60	1	1,680	0.06%
2024/03/15	10	57.50	2	57.10	57.20	8	1,700	0.47%
2024/03/14	5	57.20	0	0.00	57.20	5	1,715	0.29%
2024/03/12	0	0.00	2	57.85	58.10	-2	1,751	-0.11%
2024/03/11	0	0.00	2	57.00	57.50	-2	1,795	-0.11%
2024/03/08	0	0.00	1	57.90	56.60	-1	1,805	-0.06%
2024/03/07	14	59.09	0	0.00	58.30	14	1,794	0.78%
2024/03/06	0	0.00	1	59.40	59.20	-1	1,827	-0.05%
2024/03/05	13	59.07	1	58.80	58.80	12	1,897	0.63%
2024/03/04	1	59.40	0	0.00	59.30	1	1,929	0.05%
2024/03/01	8	59.11	0	0.00	59.10	8	1,951	0.41%
2024/02/29	1	59.40	0	0.00	59.20	1	1,970	0.05%
2024/02/27	3	59.97	1	60.80	59.50	2	2,005	0.10%
2024/02/26	3	60.20	1	60.30	60.10	2	2,185	0.09%
2024/02/22	2	61.50	0	0.00	60.70	2	2,216	0.09%
2024/02/21	0	0.00	1	61.50	61.50	-1	2,242	-0.04%
2024/02/19	0	0.00	2	63.50	62.50	-2	2,263	-0.09%
2024/02/16	13	63.00	14.2	63.24	63.50	-1.2	2,226	-0.05%
2024/02/15	1	58.90	0	0.00	58.90	1	2,041	0.05%
2024/02/05	10	59.60	0	0.00	59.70	10	2,092	0.48%
2024/02/02	0	0.00	2	59.90	59.20	-2	2,110	-0.09%
2024/01/29	2	59.60	1	59.40	59.80	1	2,233	0.04%
2024/01/25	1	60.40	1	60.60	59.90	0	2,295	0.00%
2024/01/24	0	0.00	4	60.83	60.50	-4	2,316	-0.17%
2024/01/23	1	60.50	0	0.00	60.40	1	2,426	0.04%
2024/01/22	1	60.70	1	61.00	60.80	0	2,463	0.00%
2024/01/18	2	58.55	0	0.00	58.30	2	2,721	0.07%
2024/01/17	0	0.00	1	57.70	58.10	-1	2,785	-0.04%
2024/01/10	1	57.50	0	0.00	57.40	1	3,093	0.03%
2024/01/09	3	57.80	0	0.00	57.70	3	3,155	0.10%
2024/01/08	1	59.00	1.2	58.43	58.40	-0.2	3,212	-0.01%
2024/01/05	1	58.80	0	0.00	58.90	1	3,296	0.03%
2024/01/04	2	59.00	0	0.00	58.80	2	3,465	0.06%
2024/01/03	2	59.45	1	59.40	59.30	1	3,758	0.03%
2023/12/29	0	0.00	2	60.45	60.60	-2	3,957	-0.05%
2023/12/28	1	60.60	1	60.70	60.50	0	4,199	0.00%
2023/12/27	1	60.50	1	60.40	60.50	0	4,594	0.00%
2023/12/26	2	60.15	1.2	60.30	60.20	0.8	4,851	0.02%
2023/12/25	2	60.60	1	60.00	60.10	1	4,875	0.02%
2023/12/22	1	60.80	2.2	60.50	60.50	-1.2	4,908	-0.03%
2023/12/20	0.1	60.20	1	60.30	60.70	-0.9	4,988	-0.02%
2023/12/19	1	60.60	1	59.80	59.80	0	4,993	0.00%
2023/12/18	3.1	60.67	1	60.40	60.40	2.1	5,035	0.04%
2023/12/15	2	61.70	1	61.50	61.30	1	5,077	0.02%
2023/12/14	1.1	62.00	3	61.77	61.50	-1.9	5,173	-0.04%
2023/12/13	1	61.60	1	61.80	61.80	0	5,302	0.00%
2023/12/12	1	61.60	11	61.52	61.20	-10	5,404	-0.19%
2023/12/11	7.1	61.76	9	61.77	61.90	-1.9	5,553	-0.03%
2023/12/08	1	61.80	1	61.80	61.80	0	5,619	0.00%
2023/12/07	3	62.43	3	62.13	61.60	0	5,764	0.00%
2023/12/06	2	61.85	6.1	62.42	62.50	-4.1	5,971	-0.07%
2023/12/05	3	61.00	0	0.00	61.00	3	6,066	0.05%
2023/12/04	1.2	62.68	6	62.08	61.80	-4.8	6,247	-0.08%
2023/12/01	7	62.23	10	62.07	62.60	-3	6,619	-0.05%
2023/11/30	7	62.24	5.6	62.21	62.20	1.4	7,389	0.02%
2023/11/29	4	61.63	9.2	61.61	61.50	-5.2	7,551	-0.07%
2023/11/28	4	60.90	1	61.10	61.40	3	7,723	0.04%
2023/11/27	3.2	60.37	3	60.20	60.00	0.2	8,329	0.00%
2023/11/24	6	60.88	52	60.95	60.80	-46	8,809	-0.52%
2023/11/23	77.1	62.72	20	62.46	61.50	57.1	8,993	0.63%
2023/11/22	3	60.53	4	60.60	60.80	-1	8,851	-0.01%
2023/11/21	2	60.85	2	60.70	60.40	0	8,887	0.00%
2023/11/20	2	60.30	0	0.00	60.80	2	8,988	0.02%
2023/11/17	2.2	59.37	1	59.10	59.10	1.2	9,095	0.01%
2023/11/16	2	59.70	1	59.60	59.50	1	9,282	0.01%
2023/11/15	2	60.10	8	59.40	59.30	-6	9,508	-0.06%
2023/11/14	2	59.45	1	59.90	59.90	1	9,725	0.01%
2023/11/13	6	59.58	21	59.44	59.20	-15	10,039	-0.15%
2023/11/10	17	61.18	1	60.60	60.50	16	10,560	0.15%
2023/11/09	3	60.60	0	0.00	60.60	3	10,718	0.03%
2023/11/08	4	61.13	3	60.73	60.80	1	10,744	0.01%
2023/11/07	0	0.00	7	61.37	61.10	-7	10,764	-0.07%
2023/11/06	2	61.60	3	61.10	62.10	-1	10,844	-0.01%
2023/11/03	0	0.00	2	60.60	60.50	-2	10,857	-0.02%
2023/11/02	0	0.00	3	60.20	60.40	-3	10,931	-0.03%
2023/11/01	9	59.06	2	59.05	59.00	7	10,977	0.06%
2023/10/31	2	59.25	0	0.00	58.40	2	11,027	0.02%
2023/10/30	11	61.62	2	60.80	60.90	9	11,180	0.08%
2023/10/27	5.1	60.96	4	60.98	60.20	1.1	11,313	0.01%
2023/10/26	5	62.32	3	62.77	61.10	2	11,743	0.02%
2023/10/25	1	65.10	2	64.80	65.00	-1	12,206	-0.01%
2023/10/24	1	63.00	0	0.00	64.20	1	12,992	0.01%
2023/10/23	2	63.75	2	64.25	63.00	0	13,942	0.00%
2023/10/20	1	62.20	3	61.70	63.00	-2	14,815	-0.01%
2023/10/19	7	63.79	17	63.31	63.90	-10	14,773	-0.07%
2023/10/18	4	65.20	1.2	65.77	64.00	2.8	14,777	0.02%
2023/10/17	17	68.53	3.1	67.71	67.20	13.9	14,792	0.09%
2023/10/16	5	67.38	11	67.52	67.10	-6	14,788	-0.04%
2023/10/13	16	68.86	4	68.83	68.10	12	14,860	0.08%
2023/10/12	11	68.97	19.2	68.10	68.70	-8.2	14,865	-0.06%
2023/10/11	17	70.14	12.1	69.81	67.20	4.9	14,932	0.03%
2023/10/06	2	67.80	2	67.85	67.50	0	14,829	0.00%
2023/10/05	14	68.49	25	68.31	68.10	-11	14,942	-0.07%
2023/10/04	6	68.28	4	68.43	68.40	2	14,858	0.01%
2023/10/03	21.1	68.36	30	68.28	68.40	-8.9	14,680	-0.06%
2023/10/02	10	65.71	15	65.71	66.90	-5	14,427	-0.03%
2023/09/28	3	62.37	2	61.75	61.80	1	14,264	0.01%
2023/09/26	13	62.89	0	0.00	61.60	13	14,382	0.09%
2023/09/25	4	62.95	4	63.33	63.10	0	14,459	0.00%
2023/09/22	2	62.80	5	63.02	63.20	-3	14,466	-0.02%
2023/09/21	1	62.00	1	62.20	62.50	0	14,478	0.00%
2023/09/20	2	62.20	0	0.00	61.70	2	14,478	0.01%
2023/09/19	3	62.80	4.2	62.88	62.40	-1.2	14,567	-0.01%
2023/09/18	6	64.42	1	64.30	64.00	5	14,654	0.03%
2023/09/15	10	66.84	1	67.20	66.60	9	15,118	0.06%
2023/09/14	5	65.86	7	66.29	66.80	-2	15,209	-0.01%
2023/09/13	6.5	65.28	3	64.90	65.00	3.5	15,083	0.02%
2023/09/12	11	65.74	13.2	65.81	65.20	-2.2	15,044	-0.01%
2023/09/11	22.1	65.56	6	65.00	65.00	16.1	14,948	0.11%
2023/09/08	3	68.30	5	68.58	68.40	-2	14,761	-0.01%
2023/09/07	7.1	68.62	3	68.93	69.00	4.1	14,747	0.03%
2023/09/06	41	70.66	45	70.47	69.80	-4	14,736	-0.03%
2023/09/05	42.3	71.08	46	70.51	70.60	-3.7	14,622	-0.03%
2023/09/04	48	68.45	25	68.31	68.10	23	13,907	0.17%
2023/09/01	15.4	68.22	17	67.45	66.30	-1.7	13,906	-0.01%
2023/08/31	11.3	69.06	18	69.35	68.80	-6.7	14,025	-0.05%
2023/08/30	26	68.34	21	68.67	68.30	5	13,475	0.04%
2023/08/29	9	66.18	10	65.59	66.40	-1	13,009	-0.01%
2023/08/28	1	64.30	2	64.45	63.40	-1	12,798	-0.01%
2023/08/25	3	64.30	1	63.70	64.30	2	12,830	0.02%
2023/08/24	4	64.88	3	64.53	64.50	1	12,777	0.01%
2023/08/23	2	65.25	1	65.70	64.60	1	12,668	0.01%
2023/08/22	5	66.14	15	66.09	64.50	-10	12,588	-0.08%
2023/08/21	5	63.96	6	65.33	65.80	-1	12,422	-0.01%
2023/08/18	3	65.17	7	65.33	64.20	-4	12,213	-0.03%
2023/08/17	10	64.56	15	65.28	65.60	-5	12,012	-0.04%
2023/08/16	11	63.05	15	64.39	64.50	-4	11,781	-0.03%
2023/08/15	3	60.20	5	60.68	61.90	-2	11,231	-0.02%
2023/08/11	2	58.05	3	57.67	57.50	-1	11,048	-0.01%
2023/08/10	4	58.45	1	58.60	58.10	3	11,025	0.03%
2023/08/09	2	61.20	2	61.45	60.90	0	10,926	0.00%
2023/08/08	7	62.76	27	63.43	61.90	-20	10,878	-0.18%
2023/08/07	27	63.20	1	63.30	64.00	26	10,834	0.24%
2023/08/04	2	61.95	0	0.00	62.30	2	10,768	0.02%
2023/08/02	41	65.57	40	64.59	62.70	1	10,710	0.01%
2023/08/01	24	64.20	2	66.20	63.60	22	10,508	0.21%
2023/07/31	34	67.73	96.6	69.35	64.50	-62.6	10,379	-0.60%
2023/07/28	64.1	69.11	84	69.63	69.60	-19.9	9,839	-0.20%
2023/07/27	119	69.21	45	68.97	67.50	74	9,214	0.80%	大買/
2023/07/26	61.1	68.05	27	67.89	65.80	34.1	8,371	0.41%
2023/07/25	14.6	65.84	63	65.81	66.80	-48.4	7,406	-0.65%
2023/07/24	1	60.50	24	59.93	60.80	-23	6,496	-0.35%
2023/07/21	2	60.80	1	61.60	60.80	1	6,468	0.02%
2023/07/20	3	61.33	12	61.92	61.60	-9	6,462	-0.14%
2023/07/19	5	60.30	0	0.00	59.70	5	6,335	0.08%
2023/07/18	27	62.33	45	61.12	60.80	-18	6,304	-0.29%
2023/07/17	8	61.95	5	62.72	62.00	3	6,244	0.05%
2023/07/14	32	62.61	52	62.62	62.00	-20	6,194	-0.32%
2023/07/13	7	62.27	25	62.17	61.00	-18	5,970	-0.30%
2023/07/12	25	60.40	40	60.81	60.20	-15	5,784	-0.26%
2023/07/11	1	56.30	1	56.40	57.70	0	5,611	0.00%
2023/07/10	13	56.38	4	56.30	56.00	9	5,591	0.16%
2023/07/07	2	58.65	13	57.72	57.60	-11	5,553	-0.20%
2023/07/06	24	62.56	4	63.20	62.40	20	5,441	0.37%
2023/07/05	3	62.53	11	62.99	63.00	-8	5,368	-0.15%
2023/07/04	5	62.26	19	62.58	62.40	-14	5,278	-0.27%
2023/07/03	6	62.13	18	62.01	62.30	-12	5,211	-0.23%
2023/06/30	1	59.90	6.1	60.26	61.30	-5.1	5,107	-0.10%
2023/06/29	3	60.03	0	0.00	60.10	3	5,085	0.06%
2023/06/28	3	60.77	15	60.85	60.00	-12	5,085	-0.24%
2023/06/27	6.2	61.69	100	61.64	60.60	-93.9	5,088	-1.84%
2023/06/26	41.1	64.30	30	63.91	63.90	11.1	4,952	0.22%
2023/06/21	25.1	65.08	38	65.02	65.00	-13	4,791	-0.27%
2023/06/20	23	61.79	321	61.17	61.20	-298	4,288	-6.95%	大賣/鉅額交易
2023/06/19	1	59.50	260	59.56	59.80	-259	4,168	-6.21%	大賣/鉅額交易
2023/06/16	3	60.17	1.1	60.11	60.10	2	4,175	0.05%
2023/06/15	2	61.35	202	61.04	61.10	-200	4,216	-4.74%	大賣/鉅額交易
2023/06/14	1	61.30	3	61.13	60.80	-2	4,207	-0.05%
2023/06/13	8	62.26	4	61.30	61.30	4	4,248	0.09%
2023/06/12	22	61.45	3	61.30	61.80	19	4,180	0.45%
2023/06/09	25	62.19	29	62.43	63.30	-4	4,033	-0.10%
2023/06/08	11	60.07	2	60.45	60.80	9	3,779	0.24%
2023/06/07	12	61.47	31	61.28	61.60	-19	3,720	-0.51%
2023/06/06	20.4	60.63	7	61.09	60.00	13.4	3,521	0.38%
2023/06/02	0	0.00	1	58.20	57.80	-1	3,151	-0.03%
2023/06/01	0	0.00	34	57.05	57.20	-34	3,163	-1.07%
2023/05/31	36	57.98	4	58.30	57.50	32	3,194	1.00%
2023/05/30	0	57.00	0	0.00	56.70	0	3,152	0.00%
2023/05/29	0	0.00	3	57.00	56.80	-3	3,218	-0.09%
2023/05/26	5	57.50	2	57.00	56.50	3	3,274	0.09%
2023/05/25	4	56.88	1	57.20	57.30	3	3,341	0.09%
2023/05/24	4	56.95	5	56.46	56.80	-1	3,360	-0.03%
2023/05/23	2	56.75	3	56.70	56.80	-1	3,466	-0.03%
2023/05/22	17	57.14	1	57.10	57.00	16	3,606	0.44%
2023/05/19	4	55.80	1	55.20	55.10	3	3,623	0.08%
2023/05/18	4	55.30	4	55.50	55.20	0	3,750	0.00%
2023/05/16	1	54.20	0	0.00	53.20	1	3,850	0.03%
2023/05/11	1	53.30	0	0.00	53.50	1	4,113	0.02%
2023/05/09	1	55.00	0	0.00	54.80	1	4,288	0.02%
2023/05/08	0	0.00	145	55.25	55.60	-145	4,446	-3.26%	大賣/鉅額交易
2023/05/05	0	0.00	9	54.99	55.50	-9	4,475	-0.20%
2023/05/04	1	54.20	0	0.00	53.80	1	4,604	0.02%
2023/05/03	20	53.85	0	0.00	54.00	20	4,957	0.40%
2023/04/28	47	54.93	2	54.80	54.80	45	5,471	0.82%
2023/04/27	32	53.55	0	0.00	53.50	32	5,628	0.57%
2023/04/26	6	52.90	0	0.00	53.40	6	5,806	0.10%
2023/04/25	25	55.20	55	54.09	53.70	-30	5,941	-0.50%
2023/04/24	34	55.55	0	0.00	55.70	34	6,023	0.56%
2023/04/21	10	55.30	0	0.00	55.20	10	6,131	0.16%
2023/04/20	9	56.60	7	56.61	56.60	2	6,356	0.03%
2023/04/19	20	58.80	2	58.90	58.80	18	6,644	0.27%
2023/04/18	24	60.21	0	0.00	60.00	24	6,886	0.35%
2023/04/17	0	0.00	3	61.00	60.90	-3	7,183	-0.04%
2023/04/14	0	61.00	1	60.90	60.90	-1	7,381	-0.01%
2023/04/12	3	61.07	10	60.20	60.90	-7	7,350	-0.10%
2023/04/11	43	60.96	0	0.00	60.60	43	7,331	0.59%
2023/04/10	19	61.05	3	61.00	61.40	16	7,302	0.22%
2023/04/07	15	60.50	0	0.00	60.70	15	7,279	0.21%
2023/04/06	30	60.15	14	59.80	60.00	16	7,270	0.22%
2023/03/31	18	60.06	0	0.00	60.10	18	7,273	0.25%
2023/03/30	28	59.78	1	60.00	59.80	27	7,275	0.37%
2023/03/29	1	59.70	0	0.00	59.70	1	7,286	0.01%
2023/03/28	54	59.78	0	0.00	58.90	54	7,294	0.74%
2023/03/27	8	60.94	8	60.70	60.80	0	7,256	0.00%
2023/03/24	71	60.77	0	0.00	61.10	71	7,282	0.97%
2023/03/23	120	60.51	4	61.00	59.90	116	7,258	1.60%	大買/鉅額交易
2023/03/22	121	61.23	1	61.30	62.00	120	7,190	1.67%	大買/鉅額交易
2023/03/21	3	58.90	0	0.00	60.10	3	7,257	0.04%
2023/03/20	36	58.99	0	0.00	58.60	36	7,338	0.49%
2023/03/17	2	59.40	1	59.70	59.20	1	7,294	0.01%
2023/03/16	46	58.77	1	58.50	58.50	45	7,311	0.62%
2023/03/15	2	60.70	0	0.00	60.00	2	7,329	0.03%
2023/03/10	21	62.01	16	62.46	62.10	5	7,674	0.07%
2023/03/09	18	64.41	0	0.00	63.90	18	8,054	0.22%
2023/03/08	13	64.12	2	64.00	63.90	11	8,235	0.13%
2023/03/07	0	0.00	2	64.10	63.90	-2	8,237	-0.02%
2023/03/06	26.2	64.26	2	64.20	64.20	24.2	8,246	0.29%
2023/03/03	11	63.98	3	63.50	63.50	8	8,274	0.10%
2023/03/02	0	63.00	0	0.00	63.20	0	8,317	0.00%
2023/03/01	6	62.00	1	63.20	62.90	5	8,563	0.06%
2023/02/24	9	62.92	0	0.00	62.80	9	8,563	0.11%
2023/02/23	19	63.05	452	63.07	62.80	-433	8,536	-5.07%	大賣/鉅額交易
2023/02/21	13	64.35	0	0.00	64.80	13	8,565	0.15%
2023/02/20	13	64.48	1	64.30	64.60	12	8,532	0.14%
2023/02/17	1	66.00	28	66.49	66.00	-27	8,545	-0.32%
2023/02/16	46	66.60	2	66.50	67.50	44	8,760	0.50%
2023/02/15	6.3	64.52	10	64.50	64.70	-3.7	8,733	-0.04%
2023/02/14	0	0.00	11	64.81	64.50	-11	8,745	-0.13%
2023/02/13	2	64.20	1	64.00	63.80	1	8,822	0.01%
2023/02/10	10	65.92	110	64.51	64.20	-100	9,008	-1.11%	大賣/
2023/02/09	3	67.37	12	67.20	67.20	-9	9,288	-0.10%
2023/02/08	1	68.40	4	68.43	67.90	-3	9,373	-0.03%
2023/02/07	4	67.83	5	67.48	68.00	-1	9,417	-0.01%
2023/02/06	12	67.27	203	66.54	67.00	-191	9,664	-1.98%	大賣/鉅額交易
2023/02/03	6	66.52	12	66.33	66.20	-6	10,133	-0.06%
2023/02/02	21.2	66.62	100	66.95	67.00	-78.8	10,287	-0.77%
2023/02/01	22	67.75	163.5	67.69	67.40	-141.5	10,251	-1.38%	大賣/鉅額交易
2023/01/31	11	65.21	35	65.20	65.70	-24	9,979	-0.24%
2023/01/30	9	63.89	11	64.66	65.00	-2	9,923	-0.02%
2023/01/17	33	60.06	12	59.87	59.90	21	9,663	0.22%
2023/01/16	20	59.42	6	58.93	58.90	14	9,501	0.15%
2023/01/13	11	59.05	5	59.36	58.10	6	9,297	0.06%
2023/01/12	7	59.06	9	58.97	58.60	-2	9,133	-0.02%
2023/01/11	5	58.42	8	58.10	58.40	-3	9,020	-0.03%
2023/01/10	13	58.94	18	59.21	58.40	-5	8,905	-0.06%
2023/01/09	58	58.49	6	58.87	58.70	52	8,654	0.60%
2023/01/06	9	56.44	4.6	56.51	57.30	4.4	8,280	0.05%
2023/01/05	4	57.05	66	56.35	55.40	-62	8,005	-0.77%
2023/01/04	50.1	55.07	7	56.17	57.00	43.1	7,697	0.56%
2022/12/30	40	50.35	0	0.00	50.00	40	7,458	0.54%
2022/12/26	0	51.60	0	0.00	51.50	0	7,449	0.00%
2022/12/23	50	50.98	0	0.00	51.30	50	7,458	0.67%
2022/12/22	7	50.90	1	51.60	51.60	6	7,454	0.08%
2022/12/21	0	0.00	34.2	50.63	50.70	-34.2	7,446	-0.46%
2022/12/20	62	52.02	61	51.47	51.20	1	7,412	0.01%
2022/12/19	100	53.73	1	53.80	53.00	99	7,378	1.34%
2022/12/16	4	53.65	212	54.08	54.40	-208	7,359	-2.83%	大賣/鉅額交易
2022/12/15	11	54.85	1	55.10	55.30	10	7,315	0.14%
2022/12/14	10	54.85	1	54.90	55.10	9	7,306	0.12%
2022/12/13	34.1	54.74	0	0.00	53.80	34.1	7,264	0.47%
2022/12/12	18.1	55.27	4	55.30	55.50	14.1	7,108	0.20%
2022/12/09	0	0.00	112	53.66	53.50	-112	6,984	-1.60%	大賣/鉅額交易
2022/12/08	2.5	54.02	1	54.40	54.40	1.5	6,943	0.02%
2022/12/07	1	52.30	262	52.93	53.30	-261	6,879	-3.79%	大賣/鉅額交易
2022/12/06	0	0.00	73	54.86	54.70	-73	6,762	-1.08%
2022/12/05	8	56.97	0	0.00	56.30	8	6,642	0.12%
2022/12/02	10	58.94	4	58.38	58.40	6	6,480	0.09%
2022/12/01	12	57.11	77	55.37	59.00	-65	6,298	-1.03%
2022/11/30	65	54.49	9	54.03	54.50	56	5,868	0.95%
2022/11/29	0	0.00	60	51.42	51.60	-60	5,662	-1.06%
2022/11/28	0	0.00	2	51.60	51.80	-2	5,630	-0.04%
2022/11/25	26	51.52	27	52.03	51.10	-1	5,600	-0.02%
2022/11/24	5	52.62	5	52.34	52.90	0	5,523	0.00%
2022/11/23	3	52.80	35	52.47	52.90	-32	5,432	-0.59%
2022/11/22	7	51.30	1	50.90	50.90	6	5,156	0.12%
2022/11/18	17	52.45	11	51.87	51.60	6	5,061	0.12%
2022/11/17	3	52.40	3	51.80	51.80	0	4,910	0.00%
2022/11/16	14	51.79	16	51.84	52.00	-2	4,802	-0.04%
2022/11/15	5	52.36	13	52.13	52.30	-8	4,707	-0.17%
2022/11/14	13	51.18	119	50.61	51.60	-106	4,510	-2.35%	大賣/鉅額交易
2022/11/11	15	48.85	24	49.13	48.55	-9	4,177	-0.22%
2022/11/10	7	48.68	148	48.35	48.50	-141	4,045	-3.49%	大賣/鉅額交易
2022/11/09	15	49.75	11	49.50	49.60	4	3,940	0.10%
2022/11/08	34	50.10	82	50.00	49.30	-48	3,814	-1.26%
2022/11/07	23	50.56	27	51.05	50.50	-4	3,587	-0.11%
2022/11/04	15	47.61	24	47.56	47.60	-9	3,173	-0.28%
2022/11/03	22	47.18	8	47.24	47.65	14	3,014	0.46%
2022/11/02	27	46.65	133	46.35	47.10	-106	2,855	-3.71%	大賣/鉅額交易
2022/11/01	12	44.38	13	45.34	46.50	-1	2,519	-0.04%
2022/10/31	45	43.36	13	42.26	43.60	32	1,885	1.70%
2022/10/28	124	40.06	3	39.90	39.65	121	1,655	7.31%	大買/鉅額交易
2022/10/27	156	38.72	7	39.28	39.80	149	1,532	9.72%	大買/鉅額交易
2022/10/26	1	38.95	3	39.20	37.50	-2	1,470	-0.14%
2022/10/25	13	38.00	2	38.48	38.00	11	1,311	0.84%
2022/10/21	1	37.60	1	38.00	37.20	0	1,293	0.00%
2022/10/19	0	0.00	2	38.05	38.00	-2	1,359	-0.15%
2022/10/18	1	37.15	2	36.85	37.20	-1	1,411	-0.07%
2022/10/17	6	35.90	0	0.00	36.40	6	1,636	0.37%
2022/10/14	0	0.00	1	36.00	36.15	-1	1,732	-0.06%
2022/10/13	2	35.43	0	0.00	34.90	2	1,756	0.11%
2022/10/12	5	37.35	0	0.00	36.95	5	1,769	0.28%
2022/10/06	0	0.00	2	38.75	38.80	-2	1,939	-0.10%
2022/10/05	0	0.00	1	39.15	38.30	-1	1,984	-0.05%
2022/10/04	0	0.00	1.1	38.59	38.50	-1.1	2,030	-0.05%
2022/09/29	0.1	36.66	2	36.13	36.65	-2	2,108	-0.09%
2022/09/28	2	35.50	0	0.00	35.35	2	2,122	0.09%
2022/09/27	0	36.25	0	0.00	37.25	0	2,143	0.00%
2022/09/26	6	37.51	0	0.00	36.65	6	2,167	0.28%
2022/09/23	2	39.35	0	0.00	39.35	2	2,180	0.09%
2022/09/21	33	39.67	0	0.00	39.05	33	2,253	1.46%
2022/09/20	35	40.71	0	0.00	40.20	35	2,257	1.55%
2022/09/19	1	40.50	0	0.00	40.35	1	2,274	0.04%
2022/09/16	5	41.10	0	0.00	41.10	5	2,291	0.22%
2022/09/15	31	41.94	2	42.30	41.85	29	2,339	1.24%
2022/09/14	10	41.78	0	0.00	41.80	10	2,381	0.42%
2022/09/13	10	41.68	1	41.60	41.70	9	2,416	0.37%
2022/09/12	0	0.00	8	41.51	41.20	-8	2,461	-0.33%
2022/09/08	0	0.00	1	41.65	41.65	-1	2,500	-0.04%
2022/09/07	0	0.00	1	40.25	40.55	-1	2,505	-0.04%
2022/09/05	2	40.80	0	0.00	40.70	2	2,499	0.08%
2022/09/02	0	0.00	1	42.50	42.35	-1	2,485	-0.04%
2022/09/01	30	42.43	0	0.00	42.25	30	2,489	1.21%
2022/08/31	0	0.00	1	43.00	43.00	-1	2,478	-0.04%
2022/08/30	8	42.40	0	0.00	42.25	8	2,472	0.32%
2022/08/29	1	42.10	0	0.00	42.15	1	2,473	0.04%
2022/08/23	1	43.00	0	0.00	43.20	1	2,454	0.04%
2022/08/19	0	0.00	1	44.30	43.75	-1	2,505	-0.04%
2022/08/17	2	43.60	6	43.52	43.60	-4	2,512	-0.16%
2022/08/16	3	43.62	1	43.65	43.45	2	2,521	0.08%
2022/08/12	1	43.05	2	42.90	43.05	-1	2,522	-0.04%
2022/08/11	1	41.95	110	41.54	41.95	-109	2,507	-4.35%	大賣/鉅額交易
2022/08/10	70	41.76	0	0.00	41.90	70	2,505	2.79%
2022/08/09	83	41.50	0	0.00	41.50	83	2,516	3.30%
2022/08/08	145	41.33	1	41.15	41.30	144	2,521	5.71%	大買/鉅額交易
2022/08/05	0	0.00	1	41.20	40.80	-1	2,520	-0.04%
2022/08/04	1	40.10	0	0.00	40.40	1	2,527	0.04%
2022/08/03	1	40.45	0	0.00	40.45	1	2,530	0.04%
2022/08/02	2	40.98	0	0.00	40.80	2	2,548	0.08%
2022/07/29	0	0.00	3	42.65	42.35	-3	2,530	-0.12%
2022/07/28	1	42.60	3	42.53	42.60	-2	2,524	-0.08%
2022/07/27	2	43.00	0	0.00	43.70	2	2,494	0.08%
2022/07/22	148	46.16	3	47.15	46.65	145	2,492	5.82%	大買/鉅額交易
2022/07/21	66	43.63	1	46.60	46.65	65	2,306	2.82%
2022/07/19	100	42.35	1	42.50	41.90	99	2,255	4.39%
2022/07/18	1	42.40	2	42.50	42.35	-1	2,270	-0.04%
2022/07/15	113	45.56	27	46.00	46.25	86	2,216	3.88%	大買/
2022/07/14	1	45.10	0	0.00	45.10	1	2,175	0.05%
2022/07/13	1	43.90	1	44.40	44.25	0	2,143	0.00%
2022/07/12	30	42.35	0	0.00	41.95	30	2,114	1.42%
2022/07/11	52	44.41	0	0.00	44.20	52	2,063	2.52%
2022/07/07	35	45.10	0	0.00	45.10	35	2,001	1.75%
2022/07/06	50	44.65	0	0.00	44.00	50	1,992	2.51%
2022/07/05	50	44.98	0	0.00	45.45	50	1,998	2.50%
2022/07/04	1	43.70	0	0.00	43.85	1	1,962	0.05%
2022/07/01	40	45.03	0	0.00	44.05	40	1,946	2.06%
2022/06/30	30	45.65	0	0.00	45.25	30	1,909	1.57%
2022/06/29	7	47.91	0	0.00	47.05	7	1,868	0.37%
2022/06/24	0	0.00	1	48.50	48.20	-1	1,803	-0.06%
2022/06/23	1	47.30	0	0.00	47.40	1	1,794	0.06%
2022/06/21	1	49.20	0	0.00	50.00	1	1,735	0.06%
2022/06/20	1	48.45	0	0.00	48.35	1	1,712	0.06%
2022/06/17	2	51.60	11	51.32	51.30	-9	1,700	-0.53%
2022/06/16	1	54.50	0	0.00	54.10	1	1,660	0.06%
2022/06/08	0	0.00	5	57.50	57.00	-5	1,738	-0.29%
2022/06/02	10	57.90	1	58.10	57.90	9	1,802	0.50%
2022/06/01	10	58.00	0	0.00	58.30	10	1,836	0.54%
2022/05/31	2	57.20	13	57.46	57.90	-11	1,850	-0.59%
2022/05/30	14	57.71	4	57.35	58.00	10	1,871	0.53%
2022/05/24	6	54.88	0	0.00	55.00	6	2,197	0.27%
2022/05/20	2	56.00	0	0.00	55.80	2	2,317	0.09%
2022/05/19	0	0.00	1	55.70	56.30	-1	2,311	-0.04%
2022/05/18	7	56.80	0	0.00	56.80	7	2,307	0.30%
2022/05/17	1	54.80	1	56.00	56.70	0	2,285	0.00%
2022/05/16	1	55.30	0	0.00	54.60	1	2,269	0.04%
2022/05/13	1	55.50	0	0.00	55.80	1	2,260	0.04%
2022/05/12	70	57.03	0	0.00	55.50	70	2,249	3.11%
2022/05/11	92	56.85	1	56.70	56.90	91	2,235	4.07%
2022/05/09	3	58.10	0	0.00	57.50	3	2,252	0.13%
2022/05/05	1	60.60	5	61.50	60.60	-4	2,255	-0.18%
2022/05/04	0	0.00	1	59.20	59.80	-1	2,296	-0.04%
2022/05/03	2	58.15	1	59.40	58.60	1	2,298	0.04%
2022/04/29	1	57.80	1	58.20	58.10	0	2,305	0.00%
2022/04/28	11	58.20	0	0.00	58.00	11	2,300	0.48%
2022/04/27	1	58.00	1	59.50	59.50	0	2,277	0.00%
2022/04/26	4	60.43	3	60.47	59.50	1	2,261	0.04%
2022/04/25	2	60.90	22	60.27	60.50	-20	2,256	-0.89%
2022/04/22	2	64.60	4	65.25	64.40	-2	2,228	-0.09%
2022/04/21	102	66.60	0	0.00	66.40	102	2,218	4.60%	大買/鉅額交易
2022/04/20	101	66.19	1	65.90	66.70	100	2,240	4.46%	大買/
2022/04/19	1	65.80	0	0.00	65.80	1	2,257	0.04%
2022/04/18	0	0.00	2	66.05	66.00	-2	2,273	-0.09%
2022/04/15	2	67.75	8	67.60	67.60	-6	2,295	-0.26%
2022/04/14	2	68.45	0	0.00	68.00	2	2,354	0.08%
2022/04/13	21	68.70	0	0.00	68.70	21	2,381	0.88%
2022/04/11	1	68.70	9	69.19	68.60	-8	2,456	-0.33%
2022/04/08	1	70.50	7	70.41	70.60	-6	2,467	-0.24%
2022/04/07	1	70.80	1	70.40	70.40	0	2,504	0.00%
2022/04/06	1	71.50	0	0.00	71.50	1	2,533	0.04%
2022/04/01	2	71.40	0	0.00	71.40	2	2,653	0.08%
2022/03/31	1	72.00	4	71.88	71.80	-3	2,696	-0.11%
2022/03/30	1	72.80	0	0.00	72.60	1	2,776	0.04%
2022/03/29	1	72.50	1	72.70	72.30	0	2,965	0.00%
2022/03/28	0	0.00	2	71.65	72.60	-2	3,084	-0.06%
2022/03/25	0	0.00	4	73.20	73.00	-4	3,130	-0.13%
2022/03/24	0	0.00	2	72.10	72.50	-2	3,173	-0.06%
2022/03/23	11	72.96	4	72.58	72.60	7	3,210	0.22%
2022/03/22	19	72.71	5	72.90	72.70	14	3,236	0.43%
2022/03/18	1	70.40	0	0.00	71.40	1	3,312	0.03%
2022/03/17	3	70.20	4	70.33	70.90	-1	3,316	-0.03%
2022/03/15	4	69.48	6	69.30	68.80	-2	3,369	-0.06%
2022/03/11	3	70.67	1	70.80	70.80	2	3,477	0.06%
2022/03/10	2	71.60	8	71.55	71.30	-6	3,491	-0.17%
2022/03/09	0	0.00	18	70.58	70.90	-18	3,527	-0.51%
2022/03/08	3	70.37	27	70.76	70.10	-24	3,573	-0.67%
2022/03/07	1	70.90	2	71.20	70.90	-1	3,618	-0.03%
2022/03/04	0	0.00	2	73.75	73.30	-2	3,643	-0.05%
2022/03/03	1	74.80	0	0.00	74.50	1	3,723	0.03%
2022/03/02	0	0.00	10	74.76	75.20	-10	3,791	-0.26%
2022/03/01	4	74.95	11.3	74.77	75.40	-7.3	3,833	-0.19%
2022/02/25	8	75.58	4	75.43	75.00	4	3,886	0.10%
2022/02/24	23	74.95	6	75.32	74.20	17	4,011	0.42%
2022/02/23	44	73.23	8	73.73	74.20	36	4,011	0.90%
2022/02/22	1	70.40	0	0.00	70.00	1	3,988	0.03%
2022/02/14	0	0.00	2	70.70	70.70	-2	5,953	-0.03%
2022/02/11	2	72.20	4	72.10	72.00	-2	6,038	-0.03%
2022/02/10	6	72.98	3	73.60	73.00	3	6,225	0.05%
2022/02/09	1	72.00	1	72.20	72.20	0	6,242	0.00%
2022/02/08	7	71.19	2	71.40	71.50	5	6,346	0.08%
2022/02/07	30	68.53	2	68.80	69.70	28	6,412	0.44%
2022/01/26	6.1	67.62	0	0.00	67.50	6.1	6,444	0.09%
2022/01/25	0.1	70.20	0	0.00	69.00	0.1	6,552	0.00%
2022/01/24	1.1	69.91	0	0.00	69.80	1.1	6,667	0.02%
2022/01/20	3	71.57	1	71.90	71.90	2	6,844	0.03%
2022/01/19	4	73.00	0	0.00	72.20	4	6,881	0.06%
2022/01/18	0	0.00	1	74.60	73.40	-1	6,994	-0.01%
2022/01/14	0	0.00	9	72.60	73.10	-9	7,114	-0.13%
2022/01/13	8	73.80	1	73.50	73.70	7	7,171	0.10%
2022/01/12	0	0.00	2	72.25	72.20	-2	7,299	-0.03%
2022/01/11	1	72.80	0	0.00	72.70	1	7,345	0.01%
2022/01/10	2	72.55	3	73.20	73.90	-1	7,484	-0.01%
2022/01/07	2	73.80	1	74.00	73.50	1	7,675	0.01%
2022/01/06	7	74.97	8	75.06	75.30	-1	7,663	-0.01%
2022/01/05	2	76.45	1	77.00	76.10	1	7,694	0.01%
2022/01/04	1	77.60	0	0.00	77.30	1	7,696	0.01%
2022/01/03	2	77.00	2	77.75	77.30	0	7,732	0.00%
2021/12/30	2	77.15	3	78.47	77.10	-1	7,817	-0.01%
2021/12/29	4	77.50	3	77.40	78.10	1	7,940	0.01%
2021/12/28	17	78.46	20	78.27	77.60	-3	8,059	-0.04%
2021/12/27	2	78.00	6	77.47	77.60	-4	8,168	-0.05%
2021/12/24	0	0.00	1	79.30	78.40	-1	8,290	-0.01%
2021/12/23	10	78.43	14	78.40	78.40	-4	8,387	-0.05%
2021/12/22	0	0.00	2	76.80	77.10	-2	8,527	-0.02%
2021/12/21	17	74.25	2	74.45	75.00	15	9,313	0.16%
2021/12/20	1	73.60	0	0.00	73.10	1	9,674	0.01%
2021/12/17	2	74.95	4	74.85	74.90	-2	9,822	-0.02%
2021/12/16	2	75.90	1	75.90	75.90	1	9,836	0.01%
2021/12/15	12	75.54	3	75.07	74.80	9	9,853	0.09%
2021/12/14	5	75.98	5	76.22	75.20	0	9,905	0.00%
2021/12/10	1	74.00	0	0.00	74.40	1	10,038	0.01%
2021/12/09	2	75.40	0	0.00	75.20	2	10,000	0.02%
2021/12/08	0	0.00	2	76.75	76.20	-2	10,010	-0.02%
2021/12/07	3	77.70	8	77.90	76.60	-5	10,001	-0.05%
2021/12/06	1	75.70	0	0.00	76.00	1	10,060	0.01%
2021/12/03	2	76.55	1	76.20	76.60	1	10,082	0.01%
2021/12/02	0	0.00	1	75.80	75.50	-1	10,112	-0.01%
2021/12/01	6	75.35	5	75.28	75.30	1	10,105	0.01%
2021/11/30	9	76.66	5	77.40	76.90	4	10,062	0.04%
2021/11/29	6	75.30	2	75.25	76.30	4	10,057	0.04%
2021/11/26	5	77.68	3	76.07	75.90	2	9,995	0.02%
2021/11/25	5	79.66	2	79.75	78.70	3	9,949	0.03%
2021/11/24	4	78.55	2	79.60	79.70	2	9,979	0.02%
2021/11/23	9	79.36	9	79.32	78.80	0	10,081	0.00%
2021/11/22	9	81.57	9	80.88	83.00	0	9,931	0.00%
2021/11/19	8	78.84	14	78.97	79.10	-6	9,795	-0.06%
2021/11/18	17	78.28	14	78.15	78.10	3	9,812	0.03%
2021/11/17	7	80.00	15	80.57	79.80	-8	9,727	-0.08%
2021/11/16	40	84.92	97	84.63	80.50	-57	9,651	-0.59%
2021/11/15	57	82.33	36	81.79	83.90	21	8,911	0.24%
2021/11/11	12	75.78	2	75.70	75.40	10	8,744	0.11%
2021/11/10	4	76.40	7	75.77	76.10	-3	8,994	-0.03%
2021/11/09	14	76.69	10	75.61	77.00	4	9,006	0.04%
2021/11/08	1	75.70	1	74.00	74.00	0	8,860	0.00%
2021/11/05	1	73.80	3	74.43	74.50	-2	8,942	-0.02%
2021/11/04	6	76.23	0.5	76.60	75.20	5.5	8,981	0.06%
2021/11/03	7	74.90	5	74.80	74.80	2	9,139	0.02%
2021/11/02	11	75.33	13	73.93	73.80	-2	9,260	-0.02%
2021/11/01	7	76.97	8	76.21	76.90	-1	9,253	-0.01%
2021/10/29	9	75.39	1	74.50	74.70	8	9,759	0.08%
2021/10/28	2.9	74.39	25	73.04	72.60	-22.1	10,246	-0.22%
2021/10/27	7	74.67	4	74.95	75.40	3	10,312	0.03%
2021/10/26	27	76.83	26	75.11	74.70	1	10,317	0.01%
2021/10/25	4	75.18	4	75.60	75.70	0	10,226	0.00%
2021/10/22	5	72.70	2	72.65	74.20	3	10,271	0.03%
2021/10/21	1	73.60	2.3	73.51	73.10	-1.3	10,293	-0.01%
2021/10/20	3	75.23	23	76.54	74.70	-20	10,274	-0.19%
2021/10/19	2.1	73.72	4	73.78	74.20	-1.9	10,319	-0.02%
2021/10/18	11	73.52	14	73.48	74.00	-3	10,566	-0.03%
2021/10/15	18	72.66	6	72.68	73.40	12	10,569	0.11%
2021/10/14	0.3	66.03	0	0.00	68.20	0.3	10,520	0.00%
2021/10/13	2	67.30	9	66.98	66.50	-7	10,558	-0.07%
2021/10/12	2	70.15	0	0.00	69.10	2	10,571	0.02%
2021/10/08	2	71.00	0	0.00	71.00	2	10,617	0.02%
2021/10/07	4	70.00	4	69.68	70.20	0	10,683	0.00%
2021/10/06	26.2	69.18	24	68.05	67.90	2.2	11,044	0.02%
2021/10/05	2	65.35	14	66.32	67.60	-12	11,074	-0.11%
2021/10/04	5.2	67.62	8	66.91	66.00	-2.8	11,062	-0.03%
2021/10/01	2.6	71.62	2	72.90	71.10	0.6	10,969	0.01%
2021/09/30	12	75.23	1	75.60	75.40	11	10,879	0.10%
2021/09/29	15	77.40	6	77.02	73.90	9	10,816	0.08%
2021/09/28	19.1	82.16	13	81.85	80.20	6.1	10,680	0.06%
2021/09/27	10.4	79.98	9	79.73	79.90	1.4	9,841	0.01%
2021/09/24	2	73.00	24	75.08	75.70	-22	9,525	-0.23%
2021/09/23	7	72.47	2	72.60	73.00	5	9,417	0.05%
2021/09/22	6	71.90	19	71.95	71.50	-13	9,438	-0.14%
2021/09/16	3	72.17	1	72.40	72.60	2	9,454	0.02%
2021/09/15	6	72.32	18	72.26	71.50	-12	9,509	-0.13%
2021/09/14	1	72.00	9	71.63	71.50	-8	9,469	-0.08%
2021/09/13	26	72.84	5	72.26	71.70	21	9,632	0.22%
2021/09/10	1	72.40	5	72.08	72.70	-4	9,877	-0.04%
2021/09/09	4.3	71.99	0	0.00	72.20	4.3	10,071	0.04%
2021/09/08	11.1	70.32	1	69.80	69.60	10.1	10,401	0.10%
2021/09/07	11	72.05	10	70.81	70.30	1	11,177	0.01%
2021/09/06	15	73.17	3	71.23	71.30	12	11,699	0.10%
2021/09/03	3	72.20	0	0.00	72.10	3	11,964	0.03%
2021/09/02	8	73.46	6	72.00	71.90	2	12,347	0.02%
2021/09/01	2	73.70	0	0.00	73.70	2	12,590	0.02%
2021/08/31	0	0.00	10	72.38	72.80	-10	12,590	-0.08%
2021/08/30	9	73.88	0	0.00	73.40	9	12,648	0.07%
2021/08/27	3	73.67	5	72.94	73.70	-2	12,604	-0.02%
2021/08/26	7	70.91	12	71.68	71.70	-5	12,512	-0.04%
2021/08/25	2	70.25	1	70.10	70.50	1	12,632	0.01%
2021/08/24	2	70.90	0	0.00	70.00	2	12,652	0.02%
2021/08/23	24	71.47	14	71.65	71.50	10	12,669	0.08%
2021/08/20	5	68.80	2	69.95	68.20	3	12,712	0.02%
2021/08/19	2.3	69.85	2	71.00	69.30	0.3	12,867	0.00%
2021/08/18	8.6	71.66	5	73.16	73.90	3.6	12,851	0.03%
2021/08/17	3.4	75.35	4	75.83	73.80	-0.6	12,837	0.00%
2021/08/16	16.3	75.47	5	78.84	74.90	11.3	12,983	0.09%
2021/08/13	3	82.77	0	0.00	82.90	3	12,988	0.02%
2021/08/12	10	84.41	25	83.94	84.30	-15	13,191	-0.11%
2021/08/11	15	84.64	0	0.00	84.50	15	13,585	0.11%
2021/08/10	0	0.00	3	86.50	85.40	-3	13,665	-0.02%
2021/08/09	50.1	87.24	139	84.34	84.10	-88.9	13,730	-0.65%	大賣/
2021/08/06	16	88.34	4	87.65	88.00	12	13,816	0.09%
2021/08/05	30	87.93	31	88.59	87.30	-1	13,821	-0.01%
2021/08/04	66	88.91	37	88.53	89.10	29	14,081	0.21%
2021/08/03	17.2	86.63	80	86.39	87.50	-62.8	13,658	-0.46%
2021/08/02	37.5	80.63	43	82.74	83.30	-5.5	13,151	-0.04%
2021/07/30	18	79.26	2	79.25	79.10	16	13,152	0.12%
2021/07/29	5	77.70	3	77.57	78.60	2	13,389	0.01%
2021/07/28	5	78.58	13	77.58	77.80	-8	13,621	-0.06%
2021/07/27	9	81.84	1	80.80	80.00	8	13,719	0.06%
2021/07/26	1	80.90	18	80.96	81.20	-17	13,875	-0.12%
2021/07/23	106	84.00	12	81.43	82.10	94	13,994	0.67%	大買/
2021/07/22	47	80.62	8	81.36	81.40	39	13,930	0.28%
2021/07/21	28	77.79	1	78.80	75.90	27	13,746	0.20%
2021/07/20	13	77.84	9	78.08	76.90	4	13,750	0.03%
2021/07/19	8	80.45	0	0.00	80.50	8	13,833	0.06%
2021/07/16	6	81.55	5	81.64	81.40	1	14,247	0.01%
2021/07/15	10	81.77	2	81.50	81.70	8	14,505	0.06%
2021/07/14	15	82.97	2	82.30	82.50	13	14,695	0.09%
2021/07/13	7	85.21	34	86.51	83.70	-27	14,884	-0.18%
2021/07/12	20	83.59	0	0.00	83.20	20	14,678	0.14%
2021/07/09	6	84.40	16	84.34	84.50	-10	14,692	-0.07%
2021/07/08	13	83.18	8	84.53	83.20	5	14,792	0.03%
2021/07/07	6	82.73	12	83.43	82.80	-6	14,932	-0.04%
2021/07/06	4	83.53	5	83.48	83.00	-1	15,022	-0.01%
2021/07/05	19	85.27	21	85.19	85.10	-2	15,176	-0.01%
2021/07/02	1	81.20	4	80.88	82.00	-3	15,175	-0.02%
2021/07/01	4	80.93	2	81.20	80.70	2	15,341	0.01%
2021/06/30	5	82.40	1	81.90	81.50	4	15,632	0.03%
2021/06/29	24	83.43	10	83.00	82.80	14	15,724	0.09%
2021/06/28	0	0.00	6	83.20	84.80	-6	16,256	-0.04%
2021/06/25	2	83.65	2	83.90	82.70	0	16,444	0.00%
2021/06/24	11	84.24	7	83.47	83.50	4	16,969	0.02%
2021/06/23	15	83.45	13	84.91	84.80	2	17,087	0.01%
2021/06/22	8	83.26	3	83.20	83.00	5	17,247	0.03%
2021/06/21	24	83.53	19	83.01	82.40	5	17,979	0.03%
2021/06/18	45	88.10	21	87.63	87.60	24	18,581	0.13%
2021/06/17	38	89.39	26	90.26	88.90	12	18,730	0.06%
2021/06/16	44	90.29	42.1	89.66	88.90	1.9	18,628	0.01%
2021/06/15	89.1	87.40	84	87.43	86.20	5.1	18,381	0.03%
2021/06/11	38	82.61	46	83.18	82.60	-8	18,677	-0.04%
2021/06/10	16	81.22	75	81.16	82.50	-59	18,508	-0.32%
2021/06/09	41	79.38	15	78.51	80.30	26	18,181	0.14%
2021/06/08	8	76.34	5	76.46	77.00	3	17,994	0.02%
2021/06/07	1	77.00	4	77.75	76.40	-3	18,105	-0.02%
2021/06/04	0	0.00	6	76.20	76.20	-6	18,079	-0.03%
2021/06/03	13	76.93	1	76.60	76.80	12	18,237	0.07%
2021/06/02	33	77.28	16	76.07	76.10	17	18,457	0.09%
2021/06/01	25	79.55	19	80.72	79.50	6	18,353	0.03%
2021/05/28	22	82.13	9	82.37	80.90	13	18,411	0.07%
2021/05/27	12	80.86	18	80.78	81.30	-6	18,468	-0.03%
2021/05/26	17	77.94	96	77.81	80.00	-79	18,319	-0.43%
2021/05/25	23	80.33	12	81.18	78.50	11	18,359	0.06%
2021/05/24	94	76.83	14	77.59	78.20	80	18,270	0.44%
2021/05/21	2	75.65	1	75.50	75.50	1	18,138	0.01%
2021/05/20	5	75.70	5	76.06	74.00	0	18,249	0.00%
2021/05/19	16	75.84	46	75.82	78.60	-30	18,154	-0.17%
2021/05/18	21	67.55	3	69.33	71.80	18	18,103	0.10%
2021/05/17	15	69.85	11	66.99	66.50	4	18,788	0.02%
2021/05/14	5	71.60	33	73.34	73.80	-28	20,041	-0.14%
2021/05/13	1	66.00	9	66.33	68.10	-8	19,889	-0.04%
2021/05/12	47	71.99	62	69.41	65.70	-15	19,943	-0.08%
2021/05/11	9	71.71	5	72.46	70.00	4	20,097	0.02%
2021/05/10	3	71.07	2	72.55	71.40	1	20,196	0.00%
2021/05/07	20	72.92	72	71.64	72.10	-52	20,804	-0.25%
2021/05/06	85	74.37	13	73.78	73.50	72	20,847	0.35%
2021/05/05	6	71.02	3	71.07	70.20	3	20,768	0.01%
2021/05/04	15	68.00	1	67.50	67.30	14	21,129	0.07%
2021/05/03	19	76.76	6	75.23	74.70	13	21,321	0.06%
2021/04/29	4	80.85	22	82.77	83.00	-18	21,377	-0.08%
2021/04/28	21	81.51	0	0.00	80.00	21	21,438	0.10%
2021/04/27	1	82.70	4	82.90	81.80	-3	21,401	-0.01%
2021/04/26	20	81.82	7	83.20	81.10	13	21,350	0.06%
2021/04/23	4	83.38	29	83.81	82.80	-25	21,429	-0.12%
2021/04/22	4	89.40	8	87.34	85.20	-4	21,344	-0.02%
2021/04/21	24	83.32	25	84.04	84.30	-1	20,986	0.00%
2021/04/20	31	81.70	35	81.15	81.30	-4	20,862	-0.02%
2021/04/19	0	0.00	187	80.63	80.10	-187	20,734	-0.90%	大賣/鉅額交易
2021/04/16	11	78.68	8	79.06	77.80	3	20,537	0.01%
2021/04/15	3	74.30	3	75.90	78.00	0	20,348	0.00%
2021/04/14	3	73.43	13	75.97	75.30	-10	20,297	-0.05%
2021/04/13	18	74.35	19	75.59	74.00	-1	20,402	-0.01%
2021/04/12	14	77.90	14	77.14	76.40	0	20,581	0.00%
2021/04/09	11	81.10	21	79.65	79.00	-10	20,588	-0.05%
2021/04/08	10	79.98	7	80.07	79.80	3	20,616	0.01%
2021/04/07	23	79.34	8	79.18	79.50	15	20,634	0.07%
2021/04/06	119	80.38	29	79.13	81.10	90	20,773	0.43%	大買/
2021/04/01	8	76.14	14	76.11	75.50	-6	21,171	-0.03%
2021/03/31	240	76.48	173	76.72	75.80	67	21,598	0.31%	大買/大賣/
2021/03/30	40	73.49	70	73.22	73.10	-30	22,568	-0.13%
2021/03/29	74	73.51	69	73.61	72.40	5	22,798	0.02%
2021/03/26	29	69.48	1	70.30	69.00	28	22,533	0.12%
2021/03/25	49	69.03	42	69.42	68.00	7	22,491	0.03%
2021/03/24	23	71.39	43	71.59	70.20	-20	22,209	-0.09%
2021/03/23	44	69.68	60	69.74	70.80	-16	21,339	-0.07%
2021/03/22	38	65.50	45	65.21	65.30	-7	20,493	-0.03%
2021/03/19	22	64.18	31	64.11	63.40	-9	20,159	-0.04%
2021/03/18	61	64.11	37	64.11	63.10	24	19,809	0.12%
2021/03/17	29	62.78	83	62.51	64.60	-54	19,342	-0.28%
2021/03/16	26	60.57	21.5	60.03	60.30	4.5	18,592	0.02%
2021/03/15	5	58.96	5	59.40	59.60	0	18,506	0.00%
2021/03/12	2	59.75	54	58.88	58.60	-52	18,490	-0.28%
2021/03/11	2	59.20	65	59.30	59.90	-63	18,523	-0.34%
2021/03/10	1	58.30	2	57.40	57.60	-1	18,503	-0.01%
2021/03/09	17	57.46	4	56.68	56.90	13	18,499	0.07%
2021/03/08	16	58.91	4	59.90	58.40	12	18,414	0.07%
2021/03/05	6	56.68	10	56.43	56.40	-4	18,256	-0.02%
2021/03/04	3	58.03	2.2	58.25	56.40	0.8	18,282	0.00%
2021/03/03	1	55.80	0	0.00	58.40	1	18,247	0.01%
2021/03/02	5	58.48	2	58.95	57.20	3	18,591	0.02%
2021/02/26	3	59.10	0	0.00	59.30	3	18,657	0.02%
2021/02/25	16	58.65	20	59.45	58.70	-4	18,873	-0.02%
2021/02/24	52	59.31	40	60.13	58.50	12	18,808	0.06%
2021/02/23	6	62.25	10	61.57	60.80	-4	18,742	-0.02%
2021/02/22	17	63.17	11	63.00	61.50	6	18,702	0.03%
2021/02/19	10	60.59	7	61.14	61.40	3	18,460	0.02%
2021/02/18	20	61.26	13	60.05	60.60	7	18,605	0.04%
2021/02/17	30	60.42	34	61.85	62.50	-4	19,117	-0.02%
2021/02/05	35	58.01	59	57.11	57.90	-24	18,671	-0.13%
2021/02/04	2	54.50	1	54.60	54.00	1	17,802	0.01%
2021/02/03	11	53.84	19	54.75	53.60	-8	17,791	-0.04%
2021/02/02	17	54.56	30	54.68	55.20	-13	17,572	-0.07%
2021/02/01	14	53.48	10	52.73	53.70	4	17,009	0.02%
2021/01/29	56	53.99	88	54.88	51.90	-32	16,705	-0.19%
2021/01/28	18	54.61	19	54.81	52.80	-1	15,996	-0.01%
2021/01/27	6	54.52	4	54.40	53.80	2	15,772	0.01%
2021/01/26	40	55.36	47	55.48	54.10	-7	15,546	-0.05%
2021/01/25	14	54.17	53	54.04	54.00	-39	14,918	-0.26%
2021/01/22	3	50.77	5	51.24	52.10	-2	14,523	-0.01%
2021/01/21	4	50.15	3	49.80	50.50	1	14,213	0.01%
2021/01/20	2	46.95	1	47.25	46.90	1	13,985	0.01%
2021/01/19	6	48.33	5	48.44	47.95	1	13,887	0.01%
2021/01/18	4	46.84	19	47.09	48.10	-15	13,843	-0.11%
2021/01/15	15	50.57	14	50.69	50.10	1	13,596	0.01%
2021/01/14	13.2	52.30	0	0.00	52.50	13.2	13,422	0.10%
2021/01/13	12	52.23	20	52.53	53.20	-8	13,293	-0.06%
2021/01/12	12	50.59	10	50.98	50.40	2	13,148	0.02%
2021/01/11	5	52.50	5	52.82	52.60	0	12,997	0.00%
2021/01/08	5	52.54	11	52.43	52.50	-6	12,869	-0.05%
2021/01/07	2	52.35	7	52.80	52.60	-5	12,778	-0.04%
2021/01/06	21	53.71	14	52.39	51.40	7	12,634	0.06%
2021/01/05	7	54.47	28	53.74	53.40	-21	12,302	-0.17%
2021/01/04	9	52.69	9	53.13	52.70	0	11,872	0.00%
2020/12/31	10	52.87	28	52.84	53.30	-18	11,712	-0.15%
2020/12/30	18	53.44	11	53.65	52.90	7	11,421	0.06%
2020/12/29	17	54.65	19	54.05	54.60	-2	11,222	-0.02%
2020/12/28	88	53.45	126	54.50	55.50	-38	10,862	-0.35%	大賣/
2020/12/25	40	52.99	34	52.66	51.80	6	10,069	0.06%
2020/12/24	83	51.40	113	51.55	51.50	-30	9,435	-0.32%	大賣/
2020/12/23	25	48.57	80	48.60	48.80	-55	7,858	-0.70%
2020/12/22	80	45.78	49	45.77	44.40	31	7,373	0.42%
2020/12/21	34	44.74	10	45.06	45.10	24	7,047	0.34%
2020/12/18	11	43.22	20	43.10	43.45	-9	6,902	-0.13%
2020/12/16	0	0.00	3	42.60	42.85	-3	6,903	-0.04%
2020/12/15	10	42.14	0	0.00	41.90	10	6,927	0.14%
2020/12/14	7	42.94	3	43.45	43.15	4	7,004	0.06%
2020/12/11	10	42.38	14	43.34	42.50	-4	6,994	-0.06%
2020/12/10	5	43.10	0	0.00	43.30	5	6,923	0.07%
2020/12/08	2	44.83	1	44.50	45.25	1	6,732	0.01%
2020/12/07	8	45.25	3	44.92	44.85	5	6,676	0.07%
2020/12/04	5	45.89	11	46.13	46.20	-6	6,565	-0.09%
2020/12/03	13	45.73	1	45.90	45.20	12	6,440	0.19%
2020/12/02	9	45.84	15	45.75	45.50	-6	6,364	-0.09%
2020/12/01	3	44.42	46	45.52	44.95	-43	6,252	-0.69%
2020/11/30	25	46.74	4	46.99	45.85	21	6,096	0.34%
2020/11/27	13	46.24	4	46.26	46.05	9	5,956	0.15%
2020/11/26	18	47.35	7	47.36	46.50	11	5,867	0.19%
2020/11/25	14	45.49	16	45.32	46.00	-2	5,354	-0.04%
2020/11/24	3	45.40	18	45.45	44.45	-15	5,108	-0.29%
2020/11/23	3	44.50	2	45.03	44.40	1	4,777	0.02%
2020/11/20	6	44.85	15	45.46	44.45	-9	4,694	-0.19%
2020/11/19	1	44.50	4	44.93	45.20	-3	4,544	-0.07%
2020/11/18	25	44.88	12	44.90	45.00	13	4,419	0.29%
2020/11/17	45	44.99	19	44.66	44.50	26	4,216	0.62%
2020/11/16	16	44.91	51	44.87	44.50	-35	3,939	-0.89%
2020/11/13	4	42.33	19	42.67	42.90	-15	3,069	-0.49%
2020/11/12	142	42.36	148	41.85	41.90	-6	2,611	-0.23%	大買/大賣/
2020/11/11	21	39.58	15	40.32	40.70	6	2,016	0.30%
2020/11/10	0	0.00	10	38.80	38.85	-10	1,876	-0.53%
2020/11/02	0	0.00	10	38.00	38.50	-10	1,988	-0.50%
2020/10/30	6	38.49	5	38.80	38.30	1	2,010	0.05%
2020/10/29	13	38.12	0	0.00	38.10	13	2,038	0.64%
2020/10/26	2	38.90	5	39.05	38.70	-3	2,222	-0.14%
2020/10/20	7	38.54	10	38.30	38.10	-3	2,295	-0.13%
2020/10/16	12	36.90	0	0.00	36.85	12	2,296	0.52%
2020/10/14	1	36.80	0	0.00	37.30	1	2,352	0.04%
2020/10/13	0	0.00	1	36.30	36.45	-1	2,382	-0.04%
2020/10/08	1	37.05	0	0.00	37.05	1	2,412	0.04%
2020/10/06	0	0.00	1	37.30	37.30	-1	2,466	-0.04%
2020/10/05	1	37.10	6	37.15	37.10	-5	2,534	-0.20%
2020/09/29	3	37.80	0	0.00	37.50	3	2,631	0.11%
2020/09/28	0	0.00	1	37.40	37.60	-1	2,727	-0.04%
2020/09/23	0	0.00	1	38.30	37.75	-1	2,956	-0.03%
2020/09/22	0	0.00	2	38.20	38.20	-2	2,992	-0.07%
2020/09/21	1	38.80	7	39.01	38.70	-6	3,083	-0.19%
2020/09/17	55	40.64	12	40.74	40.60	43	3,125	1.38%
2020/09/16	5	39.65	1	39.65	39.70	4	3,050	0.13%
2020/09/15	1	39.70	4	39.70	39.40	-3	3,060	-0.10%
2020/09/14	0	0.00	2	38.98	39.10	-2	3,074	-0.07%
2020/09/11	0	0.00	2	38.55	38.50	-2	3,163	-0.06%
2020/09/04	0	0.00	4	37.93	37.95	-4	3,412	-0.12%
2020/09/03	2	38.13	0	0.00	38.30	2	3,473	0.06%
2020/09/02	0	0.00	5	37.95	37.85	-5	3,506	-0.14%
2020/08/31	2	37.90	0	0.00	38.00	2	3,640	0.05%
2020/08/28	0	0.00	2	38.45	37.75	-2	3,741	-0.05%
2020/08/27	2	38.35	2	38.20	38.00	0	3,766	0.00%
2020/08/26	3	38.05	0	0.00	38.05	3	3,815	0.08%
2020/08/25	2	38.50	3	38.70	38.40	-1	3,846	-0.03%
2020/08/24	0	0.00	3	38.05	38.20	-3	3,868	-0.08%
2020/08/20	8	37.18	1	36.40	36.05	7	4,025	0.17%
2020/08/19	1	39.25	5	39.16	38.90	-4	4,079	-0.10%
2020/08/17	4	39.20	2	39.30	39.40	2	4,145	0.05%
2020/08/14	1	39.10	2	39.10	39.15	-1	4,210	-0.02%
2020/08/13	1	39.70	6	39.58	39.05	-5	4,247	-0.12%
2020/08/11	5	39.79	5	39.85	39.65	0	4,471	0.00%
2020/08/10	10	40.09	0	0.00	40.10	10	4,604	0.22%
2020/08/07	8	40.15	4	40.13	40.10	4	4,745	0.08%
2020/08/06	1	41.00	0	0.00	40.75	1	4,823	0.02%
2020/08/05	5	41.13	4	41.18	41.20	1	5,014	0.02%
2020/08/04	2	41.35	1	41.30	41.25	1	5,361	0.02%
2020/08/03	22	40.95	1	40.70	40.85	21	5,506	0.38%
2020/07/31	0	0.00	2	41.05	41.15	-2	5,644	-0.04%
2020/07/30	17	40.46	11	41.07	40.90	6	5,952	0.10%
2020/07/28	3	39.50	0	0.00	38.50	3	6,369	0.05%
2020/07/27	10	40.22	0	0.00	39.80	10	6,722	0.15%
2020/07/24	17	40.34	0	0.00	40.05	17	6,856	0.25%
2020/07/23	6	40.97	1	41.00	40.85	5	6,857	0.07%
2020/07/22	3	40.53	1	40.60	40.35	2	6,847	0.03%
2020/07/21	6	40.58	1	40.35	40.25	5	6,835	0.07%
2020/07/16	6	40.53	0	0.00	40.10	6	6,830	0.09%
2020/07/15	4	40.80	3	40.53	40.30	1	6,823	0.01%
2020/07/13	3	40.45	0	0.00	40.90	3	6,834	0.04%
2020/07/10	6	40.40	8	40.25	40.10	-2	6,865	-0.03%
2020/07/09	3	41.30	6	41.66	41.20	-3	6,897	-0.04%
2020/07/08	2	41.85	11	41.80	41.70	-9	6,989	-0.13%
2020/07/07	2	42.15	5	41.80	42.00	-3	6,965	-0.04%
2020/07/06	2	41.90	1	41.25	41.75	1	6,931	0.01%
2020/07/03	4	40.79	32	40.98	40.90	-28	6,929	-0.40%
2020/07/02	5	41.21	17	41.25	41.15	-12	6,967	-0.17%
2020/07/01	12	41.77	2	41.75	41.65	10	6,887	0.15%
2020/06/30	3	41.40	7	41.76	41.85	-4	6,845	-0.06%
2020/06/29	20	42.74	17	42.99	42.90	3	6,765	0.04%
2020/06/22	2	42.75	3	42.55	42.45	-1	6,647	-0.02%
2020/06/19	3	43.08	1	42.95	42.85	2	6,669	0.03%
2020/06/18	4	42.89	0	0.00	42.85	4	6,667	0.06%
2020/06/17	11	42.56	1	42.65	42.95	10	6,597	0.15%
2020/06/16	1	42.05	3	41.90	42.00	-2	6,551	-0.03%
2020/06/15	0	0.00	1	41.80	41.20	-1	6,618	-0.02%
2020/06/12	3	39.95	12	39.83	41.50	-9	6,634	-0.14%
2020/06/11	0	0.00	1	40.85	40.90	-1	6,651	-0.02%
2020/06/10	1	42.70	2	42.48	42.45	-1	6,623	-0.02%
2020/06/09	1	42.95	2	42.18	42.30	-1	6,697	-0.01%
2020/06/08	1	42.80	5	42.74	42.25	-4	6,808	-0.06%
2020/06/05	1	42.65	2	42.55	42.65	-1	6,766	-0.01%
2020/06/04	0	0.00	52	42.48	42.65	-52	6,762	-0.77%
2020/06/03	0	0.00	1	42.05	41.90	-1	6,728	-0.01%
2020/06/02	2	42.00	2	41.55	41.50	0	6,800	0.00%
2020/06/01	3	41.65	5	41.90	41.75	-2	6,870	-0.03%
2020/05/29	1	41.15	0	0.00	40.95	1	6,863	0.01%
2020/05/28	2	41.13	2	40.63	40.60	0	6,904	0.00%
2020/05/26	2	42.90	2	42.35	42.25	0	6,841	0.00%
2020/05/22	5	41.35	0	0.00	41.15	5	6,717	0.07%
2020/05/21	0	0.00	3	41.77	41.90	-3	6,697	-0.04%
2020/05/20	4	41.11	4	41.15	40.95	0	6,702	0.00%
2020/05/19	2	41.80	13	41.25	41.85	-11	6,669	-0.16%
2020/05/18	7	40.26	4	40.25	40.20	3	6,592	0.05%
2020/05/15	2	41.50	3	42.15	41.90	-1	6,449	-0.02%
2020/05/14	2	41.35	0	0.00	41.30	2	6,348	0.03%
2020/05/13	2	42.95	2	43.05	42.95	0	6,213	0.00%
2020/05/12	6	43.93	10	44.15	43.70	-4	6,141	-0.07%
2020/05/11	11	44.23	24	44.20	44.20	-13	5,978	-0.22%
2020/05/08	40	42.51	9	42.68	42.30	31	5,640	0.55%
2020/05/07	7	42.77	2	42.55	42.30	5	5,486	0.09%
2020/05/06	13	42.38	21	42.70	41.75	-8	5,362	-0.15%
2020/05/05	3	41.05	2	41.65	40.80	1	5,071	0.02%
2020/05/04	9	40.74	50	40.56	41.50	-41	4,899	-0.84%
2020/04/30	48	39.37	59	39.79	40.50	-11	4,660	-0.24%
2020/04/29	10	36.83	9	36.92	36.85	1	4,394	0.02%
2020/04/28	0	0.00	24	35.32	35.50	-24	4,387	-0.55%
2020/04/27	11	35.14	0	0.00	35.25	11	4,465	0.25%
2020/04/24	2	34.40	4	34.50	34.45	-2	4,447	-0.04%
2020/04/23	7	34.60	1	34.45	34.60	6	4,462	0.13%
2020/04/22	0	0.00	5	34.10	34.05	-5	4,453	-0.11%
2020/04/21	1	33.90	5	34.55	33.60	-4	4,466	-0.09%
2020/04/17	3	35.13	2	34.78	34.75	1	4,584	0.02%
2020/04/16	41	35.18	33	35.08	35.15	8	4,539	0.18%
2020/04/15	3	35.20	3	35.33	35.20	0	4,612	0.00%
2020/04/14	1	34.80	5	35.21	35.40	-4	4,612	-0.09%
2020/04/13	37	34.96	1	34.40	34.80	36	4,589	0.78%
2020/04/08	10	33.75	25	32.74	33.50	-15	4,574	-0.33%
2020/04/07	31	32.79	8	31.44	32.90	23	4,500	0.51%
2020/04/06	12	30.48	1	30.10	30.50	11	4,421	0.25%
2020/04/01	2	29.90	2	30.13	30.30	0	4,431	0.00%
2020/03/31	8	30.16	3	29.97	29.80	5	4,456	0.11%
2020/03/27	2	30.50	5	30.52	30.20	-3	4,543	-0.07%
2020/03/26	4	29.20	0	0.00	29.70	4	4,546	0.09%
2020/03/25	6	30.22	5	29.95	29.70	1	4,561	0.02%
2020/03/24	0	0.00	5	28.25	28.25	-5	4,573	-0.11%
2020/03/20	0	0.00	1	28.00	28.60	-1	5,173	-0.02%
2020/03/19	13	26.45	13	26.53	26.45	0	5,391	0.00%
2020/03/18	4	30.00	8	30.08	29.35	-4	5,436	-0.07%
2020/03/17	1	30.00	4	29.90	29.90	-3	5,549	-0.05%
2020/03/16	1	32.30	3.9	31.78	31.00	-2.9	5,561	-0.05%
2020/03/13	60	31.58	0	0.00	31.95	60	5,565	1.08%
2020/03/12	17	34.76	7	36.95	34.30	10	5,506	0.18%
2020/03/11	11	38.79	10	38.05	38.05	1	5,468	0.02%
2020/03/10	3	38.50	1	36.80	38.55	2	5,761	0.03%
2020/03/09	13	38.58	8	38.96	38.00	5	5,901	0.08%
2020/03/06	36	39.73	7	39.86	39.70	29	5,920	0.49%
2020/03/05	3	39.73	10	39.08	39.65	-7	6,003	-0.12%
2020/03/04	0	0.00	3	37.85	38.40	-3	6,457	-0.05%
2020/03/03	5	37.30	5	38.56	38.30	0	6,684	0.00%
2020/03/02	12	36.28	6	36.46	36.25	6	6,716	0.09%
2020/02/27	40	37.52	3	38.03	37.00	37	6,860	0.54%
2020/02/26	2	39.50	17	38.81	39.30	-15	6,803	-0.22%
2020/02/24	5	39.20	3	38.77	39.15	2	6,759	0.03%
2020/02/21	9	39.02	3	39.02	38.95	6	6,745	0.09%
2020/02/20	4	38.60	3	38.35	38.50	1	6,684	0.01%
2020/02/18	2	38.08	2	38.30	38.05	0	6,686	0.00%
2020/02/17	20	38.55	0	0.00	38.60	20	6,701	0.30%
2020/02/14	0	0.00	6	38.20	38.00	-6	6,672	-0.09%
2020/02/13	1	38.10	0	0.00	37.70	1	6,723	0.01%
2020/02/12	4	38.34	3	38.40	38.30	1	6,714	0.01%
2020/02/11	2	37.30	5	37.65	37.65	-3	6,756	-0.04%
2020/02/07	1	36.55	2	36.60	36.35	-1	7,364	-0.01%
2020/02/06	2	36.83	0	0.00	37.10	2	7,746	0.03%
2020/02/05	1	36.10	0	0.00	35.85	1	7,741	0.01%
2020/02/04	6	35.65	27	34.43	35.95	-21	7,703	-0.27%
2020/02/03	9	33.31	7	33.21	33.40	2	7,678	0.03%
2020/01/31	12	36.32	47	37.10	36.45	-35	7,587	-0.46%
2020/01/30	8	38.91	6	38.76	38.45	2	7,532	0.03%
2020/01/20	1	42.80	0	0.00	42.70	1	7,534	0.01%
2020/01/17	4	43.18	0	0.00	43.00	4	7,589	0.05%
2020/01/16	3	43.30	0	0.00	43.40	3	7,662	0.04%
2020/01/14	3	44.05	12	43.90	43.75	-9	8,146	-0.11%
2020/01/13	4	43.34	10	43.39	43.40	-6	8,108	-0.07%
2020/01/10	0	0.00	6	42.76	42.55	-6	8,078	-0.07%
2020/01/09	5	42.76	41	42.63	42.40	-36	8,088	-0.45%
2020/01/08	6	43.21	3	43.13	43.15	3	8,102	0.04%
2020/01/07	31	43.15	1	42.70	43.10	30	8,246	0.36%
2020/01/06	0	0.00	3	42.40	42.80	-3	8,254	-0.04%
2020/01/03	9	42.74	2	42.95	42.80	7	8,271	0.08%
2020/01/02	0	0.00	5	43.09	43.10	-5	8,253	-0.06%
2019/12/31	1	42.55	4	42.65	42.55	-3	8,331	-0.04%
2019/12/30	1	42.60	1	42.60	42.55	0	8,401	0.00%
2019/12/27	1	42.50	0	0.00	42.35	1	8,440	0.01%
2019/12/26	2	42.50	2	42.33	42.20	0	8,527	0.00%
2019/12/25	2	42.25	8	42.23	42.45	-6	8,590	-0.07%
2019/12/24	10	41.43	15	41.57	41.45	-5	8,942	-0.06%
2019/12/23	2	42.20	1	42.05	41.95	1	8,962	0.01%
2019/12/20	4	42.40	4	42.36	42.60	0	9,107	0.00%
2019/12/19	4	42.80	1	42.90	42.75	3	9,700	0.03%
2019/12/18	13	42.97	14	42.68	42.60	-1	10,083	-0.01%
2019/12/17	15	44.09	10	44.32	44.25	5	10,305	0.05%
2019/12/16	11	46.15	16	46.31	46.80	-5	10,013	-0.05%
2019/12/13	19	45.46	8	45.47	45.30	11	9,961	0.11%
2019/12/12	4	45.51	3	45.87	44.85	1	10,269	0.01%
2019/12/11	2	44.88	2	45.23	45.30	0	10,281	0.00%
2019/12/10	5	44.46	7	44.70	45.00	-2	10,391	-0.02%
2019/12/09	2	45.10	2	45.58	45.00	0	10,420	0.00%
2019/12/06	22	45.78	7	45.45	45.30	15	10,519	0.14%
2019/12/05	22	46.00	121	45.61	45.40	-99	10,532	-0.94%	大賣/
2019/12/04	105	45.51	12	44.91	45.25	93	10,426	0.89%	大買/
2019/12/03	2	44.15	11.2	44.27	44.50	-9.2	10,636	-0.09%
2019/12/02	5	44.45	60	43.80	44.85	-55	10,677	-0.52%
2019/11/29	81	45.23	21	45.50	44.40	60	10,682	0.56%
2019/11/28	18	44.01	14	43.80	43.90	4	10,301	0.04%
2019/11/27	3	43.15	3	42.98	42.60	0	10,422	0.00%
2019/11/26	15	42.74	29	42.73	43.00	-14	10,526	-0.13%
2019/11/25	1	41.35	0	0.00	41.25	1	10,621	0.01%
2019/11/22	0	0.00	2	40.95	41.00	-2	11,289	-0.02%
2019/11/21	0	0.00	1	40.30	41.00	-1	11,463	-0.01%
2019/11/20	1	40.70	7	40.63	40.60	-6	11,769	-0.05%
2019/11/19	1	41.40	0	0.00	40.75	1	11,960	0.01%
2019/11/18	0	0.00	1	41.25	41.05	-1	12,160	-0.01%
2019/11/15	0	0.00	8	41.05	40.90	-8	12,388	-0.06%
2019/11/14	2	40.65	1	40.55	40.65	1	12,744	0.01%
2019/11/13	3	41.50	2	41.33	41.30	1	12,941	0.01%
2019/11/12	0	0.00	4	41.54	41.45	-4	13,341	-0.03%
2019/11/11	1	40.60	15	41.00	40.40	-14	13,834	-0.10%
2019/11/08	6	41.23	11	41.28	41.00	-5	14,410	-0.03%
2019/11/07	47	40.66	2	40.90	40.60	45	14,552	0.31%
2019/11/06	32	42.48	32	42.70	42.00	0	14,468	0.00%
2019/11/05	33	44.77	27	45.01	45.30	6	14,132	0.04%
2019/11/04	4	43.61	8	43.81	43.50	-4	13,749	-0.03%
2019/11/01	8	43.46	3	43.85	43.50	5	13,691	0.04%
2019/10/31	6	43.75	7	43.61	43.35	-1	13,704	-0.01%
2019/10/30	4	43.31	3	43.50	43.65	1	13,699	0.01%
2019/10/29	10	43.13	11	43.05	42.80	-1	13,673	-0.01%
2019/10/28	2	44.13	21	44.18	43.85	-19	13,617	-0.14%
2019/10/25	9	43.21	81	43.30	43.15	-72	13,563	-0.53%
2019/10/24	6	44.48	12	44.25	44.10	-6	13,517	-0.04%
2019/10/23	49	44.23	69	44.61	44.35	-20	13,520	-0.15%
2019/10/22	57	43.59	43	44.05	44.10	14	13,312	0.11%
2019/10/21	2	42.63	3	42.67	42.75	-1	13,039	-0.01%
2019/10/18	3	42.42	2	42.23	42.25	1	12,991	0.01%
2019/10/17	3	41.78	13	42.05	41.95	-10	12,961	-0.08%
2019/10/16	9	42.27	28	41.90	42.00	-19	12,920	-0.15%
2019/10/15	83	42.54	16	42.61	42.45	67	12,807	0.52%
2019/10/14	10	41.74	2	41.70	41.15	8	12,605	0.06%
2019/10/09	2	40.40	0	0.00	40.50	2	12,511	0.02%
2019/10/08	2	41.40	4	41.31	41.25	-2	12,425	-0.02%
2019/10/07	13	41.77	26	42.05	42.00	-13	12,362	-0.11%
2019/10/04	2	40.90	0	0.00	41.00	2	12,222	0.02%
2019/10/03	7	41.72	0	0.00	41.95	7	12,128	0.06%
2019/10/02	34	41.73	28	41.47	42.40	6	12,070	0.05%
2019/10/01	1	40.60	5	40.85	41.00	-4	11,963	-0.03%
2019/09/27	32	41.54	69	41.61	40.60	-37	11,886	-0.31%
2019/09/26	3	43.33	141	43.47	43.50	-138	11,505	-1.20%	大賣/鉅額交易
2019/09/25	25	43.58	26	43.25	43.20	-1	11,442	-0.01%
2019/09/24	72	44.24	15	44.78	43.45	57	11,299	0.50%
2019/09/23	33	47.46	26	47.69	46.80	7	10,695	0.07%
2019/09/20	41	48.03	193.3	47.81	48.60	-152.3	10,293	-1.48%	大賣/鉅額交易
2019/09/19	24	46.17	20	46.81	46.90	4	9,803	0.04%
2019/09/18	174	47.30	17	47.63	46.55	157	9,709	1.62%	大買/鉅額交易
2019/09/17	249	47.66	52.2	47.34	47.10	196.8	9,484	2.08%	大買/鉅額交易
2019/09/16	62	46.28	71	46.32	46.50	-9	9,039	-0.10%
2019/09/12	29	45.42	24	45.25	46.35	5	8,913	0.06%
2019/09/11	42	45.79	74	45.50	45.20	-32	8,751	-0.37%
2019/09/10	27	44.89	31	45.11	45.30	-4	8,666	-0.05%
2019/09/09	47	46.71	36	46.52	46.50	11	8,491	0.13%
2019/09/06	70	46.92	32	46.68	46.30	38	8,432	0.45%
2019/09/05	31	46.42	62	46.92	46.70	-31	8,273	-0.37%
2019/09/04	9	44.86	11	44.58	45.25	-2	7,862	-0.03%
2019/09/03	56	44.72	55	45.22	45.05	1	7,723	0.01%
2019/09/02	25	44.19	19	44.51	44.50	6	7,511	0.08%
2019/08/30	36	45.64	15	46.19	43.20	21	7,313	0.29%
2019/08/29	10	46.29	6	46.94	46.80	4	6,927	0.06%
2019/08/28	56	46.53	70	46.26	46.30	-14	6,709	-0.21%
2019/08/27	48	46.08	94	45.78	46.50	-46	6,414	-0.72%
2019/08/26	6	41.78	15	41.98	43.55	-9	5,719	-0.16%
2019/08/23	14	43.31	114	43.13	42.95	-100	5,531	-1.81%	大賣/
2019/08/22	17	42.64	62	42.82	42.30	-45	5,193	-0.87%
2019/08/21	13	42.03	2	42.10	42.00	11	4,975	0.22%
2019/08/20	12	41.52	26	41.95	40.80	-14	4,749	-0.29%
2019/08/19	61	43.22	70	43.23	42.30	-9	4,500	-0.20%
2019/08/16	57	41.45	57	41.29	41.75	0	4,112	0.00%
2019/08/15	51	41.26	56	41.40	41.80	-5	3,876	-0.13%
2019/08/14	53	40.16	80	40.53	41.50	-27	3,444	-0.78%
2019/08/13	82	38.46	79	38.28	38.20	3	2,872	0.10%
2019/08/12	3	37.17	8	38.00	38.10	-5	2,255	-0.22%
2019/08/08	0	0.00	11	33.95	34.65	-11	2,010	-0.55%
2019/08/07	0	0.00	52	33.46	33.65	-52	1,853	-2.81%
2019/08/06	3	30.60	7	30.94	32.65	-4	1,774	-0.23%
2019/08/02	0	0.00	71	32.30	32.30	-71	1,764	-4.02%
2019/08/01	4	33.91	0	0.00	33.40	4	1,744	0.23%
2019/07/31	0	0.00	8	33.24	33.35	-8	1,681	-0.48%
2019/07/30	5	33.94	11	32.68	32.80	-6	1,668	-0.36%
2019/07/29	1	33.65	6	33.59	33.70	-5	1,635	-0.31%
2019/07/26	2	32.90	2	33.03	33.10	0	1,575	0.00%
2019/07/25	88	32.78	16	32.30	32.75	72	1,546	4.66%
2019/07/24	13	31.62	1	31.90	31.85	12	1,474	0.81%
2019/07/23	6	31.56	11	31.77	31.80	-5	1,489	-0.34%
2019/07/22	1	31.15	9	31.26	31.20	-8	1,466	-0.55%
2019/07/19	7	30.97	24	31.33	31.15	-17	1,504	-1.13%
2019/07/18	5	30.86	1	31.05	30.75	4	1,492	0.27%
2019/07/12	4	30.96	3	31.28	30.95	1	1,615	0.06%
2019/07/11	1	30.85	10	30.85	30.85	-9	1,647	-0.55%
2019/07/09	1	30.40	1	30.45	30.45	0	1,802	0.00%
2019/07/08	4	30.95	0	0.00	30.90	4	1,820	0.22%
2019/07/05	8	31.21	1	31.55	31.30	7	1,842	0.38%
2019/07/04	0	0.00	4.1	31.41	31.45	-4.1	1,864	-0.22%
2019/07/03	6	31.13	4	31.05	30.90	2	1,975	0.10%
2019/07/02	26	31.38	10	31.60	31.50	16	2,063	0.78%
2019/07/01	18	30.62	20	31.11	31.45	-2	2,088	-0.10%
2019/06/28	1	32.10	3	32.35	32.10	-2	2,361	-0.08%
2019/06/27	9	32.48	6	32.46	32.60	3	2,417	0.12%
2019/06/25	3	32.20	17	31.86	31.95	-14	2,505	-0.56%
2019/06/24	4	32.29	5	32.47	32.30	-1	2,576	-0.04%
2019/06/21	4	32.44	3	32.67	32.50	1	2,585	0.04%
2019/06/20	3	32.67	2	32.68	32.70	1	2,619	0.04%
2019/06/19	2	32.00	0	0.00	32.00	2	2,584	0.08%
2019/06/18	8	31.76	2	31.58	31.70	6	2,568	0.23%
2019/06/17	0	0.00	10	30.90	31.05	-10	2,561	-0.39%
2019/06/14	7	31.40	0	0.00	31.35	7	2,623	0.27%
2019/06/13	10	29.85	3	29.97	31.00	7	2,623	0.27%
2019/05/23	0	0.00	3	28.35	28.30	-3	3,368	-0.09%
2019/05/21	1	28.80	0	0.00	29.10	1	3,435	0.03%
2019/05/20	0	0.00	5	28.35	28.50	-5	3,451	-0.14%
2019/05/15	3	30.35	0	0.00	30.05	3	3,645	0.08%
2019/05/14	0	0.00	5	27.40	29.50	-5	3,661	-0.14%
2019/05/13	2	28.80	2	29.65	28.70	0	3,712	0.00%
2019/05/10	7	30.24	0	0.00	29.85	7	3,759	0.19%
2019/05/09	1	30.60	1	30.75	30.35	0	3,760	0.00%
2019/05/08	0	0.00	1	31.20	31.30	-1	3,748	-0.03%
2019/05/07	0	0.00	1	32.00	31.85	-1	3,774	-0.03%
2019/05/06	1	32.20	0	0.00	31.70	1	3,817	0.03%
2019/05/03	2	32.90	0	0.00	32.90	2	3,807	0.05%
2019/05/02	6	32.85	5	33.15	33.00	1	3,818	0.03%
2019/04/29	4	33.05	8	33.20	33.00	-4	3,914	-0.10%
2019/04/25	6	34.82	0	0.00	34.60	6	3,952	0.15%
2019/04/22	3	34.90	56	34.92	34.55	-53	4,007	-1.32%
2019/04/19	0	0.00	3	34.32	34.90	-3	4,037	-0.07%
2019/04/18	0	0.00	2	34.70	33.85	-2	4,000	-0.05%
2019/04/17	6	34.74	0	0.00	34.50	6	3,983	0.15%
2019/04/16	0	0.00	2	34.98	34.90	-2	4,021	-0.05%
2019/04/15	1	33.70	0.2	33.60	33.75	0.8	3,935	0.02%
2019/04/12	5	33.50	0	0.00	32.80	5	3,916	0.13%
2019/04/11	2	33.50	3	33.43	33.15	-1	3,913	-0.03%
2019/04/09	3	34.43	4	34.94	34.35	-1	3,879	-0.03%
2019/04/08	39	33.78	5	33.85	34.00	34	3,761	0.90%
2019/04/03	1	34.65	3	34.50	34.60	-2	3,670	-0.05%
2019/04/02	14	34.95	41	35.09	34.55	-27	3,618	-0.75%
2019/04/01	10	33.72	11	33.60	33.40	-1	3,357	-0.03%
2019/03/29	5	33.12	4	33.14	33.30	1	3,274	0.03%
2019/03/28	0	0.00	14	32.50	32.45	-14	3,149	-0.44%
2019/03/27	2	32.25	40	32.62	32.70	-38	3,173	-1.20%
2019/03/26	0	0.00	1	31.85	31.85	-1	3,124	-0.03%
2019/03/25	53	31.79	3	31.95	31.95	50	3,122	1.60%
2019/03/22	0	0.00	1	32.15	32.15	-1	3,069	-0.03%
2019/03/21	3	32.22	50	32.21	32.15	-47	3,059	-1.54%
2019/03/20	13	31.92	6	31.86	31.85	7	3,073	0.23%
2019/03/19	9	32.64	6	32.43	32.20	3	3,165	0.09%
2019/03/18	6	32.20	49	32.47	32.50	-43	3,114	-1.38%
2019/03/15	3	31.85	8	31.69	31.75	-5	3,052	-0.16%
2019/03/14	0	0.00	2	31.10	30.75	-2	3,083	-0.06%
2019/03/13	3	30.90	0	0.00	30.80	3	3,133	0.10%
2019/03/12	1	31.40	10	31.00	31.00	-9	3,192	-0.28%
2019/03/11	0	0.00	7	31.18	31.15	-7	3,259	-0.21%
2019/03/08	0	0.00	1	31.10	31.05	-1	3,320	-0.03%
2019/03/07	5	31.81	1	31.45	31.30	4	3,361	0.12%
2019/02/27	7	31.73	2	32.15	32.50	5	3,436	0.15%
2019/02/26	18	32.87	19	32.93	32.55	-1	3,339	-0.03%
2019/02/25	0	0.00	2	30.65	31.20	-2	2,972	-0.07%
2019/02/22	43	30.47	0	0.00	30.30	43	2,923	1.47%
2019/02/21	0	0.00	3	30.90	30.80	-3	2,927	-0.10%
2019/02/20	2	31.00	0	0.00	30.75	2	2,971	0.07%
2019/02/19	30	30.80	0	0.00	30.60	30	2,943	1.02%
2019/02/18	2	30.90	2	31.55	30.70	0	2,941	0.00%
2019/02/15	0	0.00	2	31.40	31.00	-2	2,918	-0.07%
2019/02/14	9	31.32	1	30.50	31.20	8	2,878	0.28%
2019/02/12	4	30.25	1	30.70	30.60	3	2,821	0.11%
2019/02/11	10	30.24	11	31.00	30.70	-1	2,757	-0.04%
2019/01/28	7	30.16	3	30.08	30.15	4	2,676	0.15%
2019/01/25	2	30.05	5	29.90	30.05	-3	2,701	-0.11%
2019/01/23	4	29.60	3	29.63	29.55	1	2,654	0.04%
2019/01/22	7	29.74	17	30.31	30.00	-10	2,639	-0.38%
2019/01/21	0	0.00	2	30.23	30.05	-2	2,591	-0.08%
2019/01/18	2	29.30	25	29.49	29.30	-23	2,512	-0.92%
2019/01/17	13	29.41	0	0.00	29.15	13	2,491	0.52%
2019/01/16	4	28.40	8	29.11	29.55	-4	2,448	-0.16%
2019/01/15	3	28.23	2	28.00	28.15	1	2,341	0.04%
2019/01/14	2	28.23	1	28.10	28.05	1	2,339	0.04%
2019/01/11	5	28.24	1	28.35	28.30	4	2,327	0.17%
2019/01/09	2	27.70	3	27.83	27.85	-1	2,264	-0.04%
2019/01/08	5	27.74	5	27.68	27.90	0	2,242	0.00%
2019/01/07	0	0.00	4	26.50	27.30	-4	2,172	-0.18%
2019/01/04	0	0.00	2	26.75	26.40	-2	2,170	-0.09%
2019/01/02	1	28.10	0	0.00	27.55	1	2,192	0.05%
2018/12/28	6	28.20	0	0.00	28.05	6	2,188	0.27%
2018/12/27	60	28.28	0	0.00	28.25	60	2,211	2.71%
2018/12/26	0	0.00	6	28.53	28.25	-6	2,194	-0.27%
2018/12/25	1	28.95	1	28.90	29.10	0	2,183	0.00%
2018/12/24	4	29.51	2	29.75	29.85	2	2,183	0.09%
2018/12/21	30	28.20	0	0.00	28.40	30	2,135	1.40%
2018/12/20	12	29.02	0	0.00	28.30	12	2,195	0.55%
2018/12/19	0	0.00	2	29.15	29.30	-2	2,155	-0.09%
2018/12/17	3	28.62	13	29.07	28.55	-10	2,123	-0.47%
2018/12/14	2	28.70	0	0.00	29.15	2	2,147	0.09%
2018/12/13	0	0.00	1	29.50	29.15	-1	2,214	-0.05%
2018/12/12	8	29.90	2	29.90	30.00	6	2,202	0.27%
2018/12/11	0	0.00	1	28.65	28.90	-1	2,113	-0.05%
2018/12/10	4	27.70	4	27.80	27.70	0	2,176	0.00%
2018/12/07	13	28.17	0	0.00	28.20	13	2,176	0.60%
2018/12/06	3	29.57	0	0.00	29.10	3	2,101	0.14%
2018/12/05	3	30.83	0	0.00	30.70	3	2,055	0.15%
2018/12/04	0	0.00	72	31.48	31.95	-72	2,034	-3.54%
2018/12/03	0	0.00	1	30.45	30.90	-1	1,987	-0.05%
2018/11/30	0	0.00	1	30.00	30.00	-1	1,923	-0.05%
2018/11/29	2	29.80	0	0.00	29.60	2	1,891	0.11%
2018/11/28	5	29.30	51	28.78	29.40	-46	1,809	-2.54%
2018/11/27	1	28.60	5	28.73	28.85	-4	1,772	-0.23%
2018/11/26	4	28.28	2	28.73	28.45	2	1,750	0.11%
2018/11/21	0	0.00	2	28.40	28.30	-2	1,742	-0.11%
2018/11/20	12	28.61	1	28.60	28.40	11	1,737	0.63%
2018/11/19	2	28.60	1	29.00	29.00	1	1,710	0.06%
2018/11/13	1	27.70	0	0.00	28.05	1	1,671	0.06%
2018/11/12	0	0.00	1	28.30	28.35	-1	1,689	-0.06%
2018/11/09	0	0.00	40	27.00	27.30	-40	1,623	-2.46%
2018/11/07	0	0.00	7	27.20	27.20	-7	1,643	-0.43%
2018/11/02	8	27.48	1	28.30	27.15	7	1,795	0.39%
2018/10/30	0	0.00	1	23.90	23.90	-1	1,733	-0.06%
2018/10/29	1	24.00	3	24.10	23.95	-2	1,746	-0.11%
2018/10/25	2	24.43	0	0.00	24.05	2	1,820	0.11%
2018/10/19	2	25.08	0	0.00	25.45	2	1,863	0.11%
2018/10/17	1	27.00	0	0.00	26.20	1	1,908	0.05%
2018/10/12	4	24.25	8	25.50	25.60	-4	1,912	-0.21%
2018/10/11	4	25.78	9	25.75	25.75	-5	1,897	-0.26%
2018/10/08	0	0.00	5	28.85	29.10	-5	1,885	-0.27%
2018/10/05	2	30.15	0	0.00	29.30	2	1,896	0.11%
2018/10/04	60	31.83	1	31.60	31.25	59	1,879	3.14%
2018/10/03	1	31.75	20	31.90	31.60	-19	1,883	-1.01%
2018/10/02	21	32.10	0	0.00	31.90	21	1,892	1.11%
2018/10/01	1	32.55	6	32.50	32.45	-5	1,906	-0.26%
2018/09/28	0	0.00	1	31.80	31.90	-1	1,948	-0.05%
2018/09/27	2	31.70	1	31.95	31.85	1	1,955	0.05%
2018/09/25	1	31.25	5	31.29	31.55	-4	1,945	-0.21%
2018/09/21	2	31.40	4	31.33	31.40	-2	1,962	-0.10%
2018/09/20	2	31.95	15	31.47	31.40	-13	2,000	-0.65%
2018/09/19	17	32.44	39	32.79	32.60	-22	2,034	-1.08%
2018/09/18	36	32.04	18	31.85	32.00	18	1,990	0.90%
2018/09/17	29	32.32	30	32.05	32.25	-1	2,018	-0.05%
2018/09/14	32	30.68	44	32.29	32.80	-12	2,040	-0.59%
2018/09/13	35	29.61	44	29.95	30.25	-9	1,972	-0.46%
2018/09/12	44	29.51	43	29.42	29.35	1	1,973	0.05%
2018/09/10	0	0.00	30	28.66	28.40	-30	2,006	-1.50%
2018/09/07	10	31.05	0	0.00	30.60	10	1,997	0.50%
2018/09/05	3	33.10	6	33.00	32.70	-3	2,066	-0.15%
2018/09/03	3	31.85	2	31.85	32.00	1	2,299	0.04%
2018/08/29	0	0.00	30	33.60	33.15	-30	2,396	-1.25%
2018/08/28	38	33.15	5	33.20	33.30	33	2,399	1.38%
2018/08/24	5	32.00	0	0.00	31.95	5	2,418	0.21%
2018/08/23	5	32.35	0	0.00	32.10	5	2,534	0.20%
2018/08/21	3	31.55	6	31.60	31.60	-3	2,546	-0.12%
2018/08/20	10	32.13	0	0.00	31.80	10	2,565	0.39%
2018/08/17	2	33.25	4	33.25	33.40	-2	2,584	-0.08%
2018/08/15	0	0.00	7	32.99	32.80	-7	2,621	-0.27%
2018/08/14	0	0.00	5	33.30	33.50	-5	2,631	-0.19%
2018/08/13	11	32.70	1	33.50	32.60	10	2,627	0.38%
2018/08/10	9	36.18	33	36.19	35.80	-24	2,563	-0.94%
2018/08/07	0	0.00	2	37.85	37.85	-2	2,579	-0.08%
2018/08/06	0	0.00	2	38.05	38.00	-2	2,584	-0.08%
2018/08/03	30	38.60	7	38.19	38.20	23	2,602	0.88%
2018/08/02	4	39.09	1	38.50	38.50	3	2,624	0.11%
2018/08/01	12	39.14	1	39.20	39.00	11	2,603	0.42%
2018/07/31	0	0.00	5	38.64	38.65	-5	2,586	-0.19%
2018/07/30	20	38.00	0	0.00	38.05	20	2,594	0.77%
2018/07/27	35	38.11	20	38.15	38.05	15	2,603	0.58%
2018/07/26	8	38.18	1	38.15	38.05	7	2,625	0.27%
2018/07/25	2	38.00	0	0.00	37.85	2	2,622	0.08%
2018/07/24	2	37.90	50	37.97	38.00	-48	2,620	-1.83%
2018/07/19	1	37.75	0	0.00	37.60	1	2,629	0.04%
2018/07/18	22	37.97	0	0.00	37.70	22	2,699	0.82%
2018/07/17	0	0.00	14	38.25	38.00	-14	2,771	-0.51%
2018/07/13	1	37.70	0	0.00	37.70	1	2,812	0.04%
2018/07/12	0	0.00	2	37.83	37.55	-2	2,835	-0.07%
2018/07/10	60	37.83	0	0.00	37.75	60	2,944	2.04%
2018/07/06	35	37.92	0	0.00	38.00	35	3,328	1.05%
2018/07/05	9	37.82	0	0.00	37.20	9	3,292	0.27%
2018/07/03	1	38.30	3	38.43	37.60	-2	3,303	-0.06%
2018/07/02	4	37.55	11	37.51	37.25	-7	3,281	-0.21%
2018/06/29	5	37.61	10	37.68	37.60	-5	3,293	-0.15%
2018/06/28	12	40.13	0	0.00	40.00	12	3,311	0.36%
2018/06/27	7	40.56	1	40.90	40.35	6	3,296	0.18%
2018/06/26	2	40.25	66	40.49	40.20	-64	3,309	-1.93%
2018/06/25	73	41.89	69	41.44	41.25	4	3,337	0.12%
2018/06/22	8	41.04	30	40.95	41.05	-22	3,324	-0.66%
2018/06/21	2	41.20	1	41.40	41.40	1	3,325	0.03%
2018/06/20	8	40.87	2	41.23	40.85	6	3,344	0.18%
2018/06/19	2	41.78	0	0.00	41.50	2	3,344	0.06%
2018/06/15	3	42.10	1	42.30	42.25	2	3,341	0.06%
2018/06/14	5	41.79	33	41.63	41.65	-28	3,314	-0.84%
2018/06/13	21	41.89	0	0.00	41.45	21	3,282	0.64%
2018/06/12	6	42.81	15	42.87	42.20	-9	3,249	-0.28%
2018/06/11	1	41.10	3	40.97	41.50	-2	3,079	-0.06%
2018/06/08	9	40.62	13	40.68	40.60	-4	3,144	-0.13%
2018/06/07	6	40.82	0	0.00	40.65	6	3,184	0.19%
2018/06/06	25	40.68	0	0.00	40.70	25	3,253	0.77%
2018/06/01	4	40.15	7	39.81	39.85	-3	3,321	-0.09%
2018/05/31	4	40.11	23	39.85	39.85	-19	3,334	-0.57%
2018/05/29	20	39.25	40	39.13	39.10	-20	3,360	-0.60%
2018/05/28	46.5	39.13	0	0.00	39.10	46.5	3,434	1.36%
2018/05/25	6	39.48	0	0.00	39.20	6	3,448	0.17%
2018/05/24	1	39.55	1	39.80	39.55	0	3,460	0.00%
2018/05/23	0	0.00	2	38.80	38.85	-2	3,418	-0.06%
2018/05/22	30	39.00	0	0.00	39.00	30	3,449	0.87%
2018/05/21	3	39.15	6	39.08	39.10	-3	3,453	-0.09%
2018/05/18	51	38.77	2	38.90	38.75	49	3,462	1.42%
2018/05/17	24	39.44	9	39.26	39.25	15	3,513	0.43%
2018/05/16	2	38.28	1	38.50	38.50	1	3,507	0.03%
2018/05/11	3	38.67	3	38.90	38.50	0	3,703	0.00%
2018/05/10	8	39.06	3	39.13	39.05	5	3,711	0.13%
2018/05/09	3	38.33	1	38.40	38.40	2	3,736	0.05%
2018/05/08	3	37.78	3	37.97	37.85	0	3,789	0.00%
2018/05/07	8	37.69	16	38.20	37.95	-8	3,852	-0.21%
2018/05/04	3	38.22	14	38.47	38.15	-11	3,982	-0.28%
2018/05/03	21	38.42	3	38.73	38.15	18	4,055	0.44%
2018/05/02	2	39.20	0	0.00	38.85	2	4,171	0.05%
2018/04/30	0	0.00	1	39.20	39.15	-1	4,180	-0.02%
2018/04/26	1	40.30	12	39.93	39.00	-11	4,253	-0.26%
2018/04/25	4	39.36	2	39.23	39.90	2	4,308	0.05%
2018/04/24	102	40.46	1	39.90	39.55	101	4,371	2.31%	大買/鉅額交易
2018/04/23	16	42.65	14	42.16	41.25	2	4,359	0.05%
2018/04/20	5	43.18	4	43.18	43.10	1	4,368	0.02%
2018/04/19	3	43.10	2	43.35	43.10	1	4,430	0.02%
2018/04/18	1	43.25	2	42.83	42.85	-1	4,569	-0.02%
2018/04/17	8	43.19	11	43.18	42.65	-3	4,625	-0.06%
2018/04/16	6	43.57	7	43.75	43.40	-1	4,656	-0.02%
2018/04/13	39	44.47	78	44.20	43.95	-39	4,860	-0.80%
2018/04/12	9	41.40	4	42.08	42.30	5	5,110	0.10%
2018/04/10	1	41.30	2	41.70	41.00	-1	5,359	-0.02%
2018/04/09	15	41.49	10	41.60	41.30	5	5,461	0.09%
2018/04/03	0	0.00	3	42.70	42.50	-3	5,469	-0.05%
2018/04/02	2	43.33	2	43.78	43.15	0	5,508	0.00%
2018/03/31	3	43.65	4	43.71	43.35	-1	5,627	-0.02%
2018/03/30	2	43.30	0	0.00	43.15	2	5,713	0.04%
2018/03/29	5	43.12	5	43.52	43.05	0	5,768	0.00%
2018/03/28	3	42.78	6	43.08	43.05	-3	5,779	-0.05%
2018/03/23	16	41.20	2	41.18	41.20	14	5,934	0.24%
2018/03/22	3	42.25	1	42.35	42.25	2	5,938	0.03%
2018/03/21	1	42.65	0	0.00	42.55	1	6,059	0.02%
2018/03/20	3	42.17	0	0.00	42.15	3	6,083	0.05%
2018/03/19	5	42.65	2	42.65	42.45	3	6,177	0.05%
2018/03/16	3	42.55	0	0.00	42.45	3	6,222	0.05%
2018/03/15	3	43.03	3	43.10	42.95	0	6,249	0.00%
2018/03/14	5.5	43.64	11	43.75	43.25	-5.5	6,329	-0.09%
2018/03/13	7	43.41	4	43.44	43.55	3	6,380	0.05%
2018/03/12	1	43.45	2	43.68	43.25	-1	6,518	-0.02%
2018/03/09	2	43.20	9	43.24	43.20	-7	6,528	-0.11%
2018/03/08	1	42.55	4	42.70	42.50	-3	6,468	-0.05%
2018/03/07	1	42.35	20	42.35	42.45	-19	6,481	-0.29%
2018/03/06	5	42.56	2	42.50	42.20	3	6,567	0.05%
2018/03/05	41	42.52	22	42.84	42.35	19	6,667	0.28%
2018/03/02	9	43.40	25	43.49	43.20	-16	6,704	-0.24%
2018/03/01	9	42.86	12	43.15	43.30	-3	6,668	-0.04%
2018/02/27	7	42.53	0	0.00	42.40	7	6,750	0.10%
2018/02/26	0	0.00	4	42.56	42.35	-4	6,778	-0.06%
2018/02/23	10	42.00	1	41.60	41.60	9	6,778	0.13%
2018/02/22	5	41.60	1	42.00	41.45	4	6,832	0.06%
2018/02/21	0	0.00	2	40.55	40.80	-2	6,834	-0.03%
2018/02/12	0	0.00	6	39.41	39.30	-6	6,862	-0.09%
2018/02/09	5	38.14	13	37.81	39.45	-8	6,936	-0.12%
2018/02/08	4	39.85	0	0.00	39.80	4	6,955	0.06%
2018/02/06	32	41.09	12	39.84	40.50	20	7,439	0.27%
2018/02/05	24	43.73	38	43.04	43.70	-14	7,371	-0.19%
2018/02/02	5	43.49	39	43.66	43.25	-34	7,397	-0.46%
2018/02/01	5	44.49	10	44.31	43.60	-5	7,484	-0.07%
2018/01/31	5	43.64	87	43.12	44.05	-82	7,600	-1.08%
2018/01/30	21	44.06	35	43.93	43.65	-14	7,710	-0.18%
2018/01/29	10	44.22	8	44.28	43.60	2	7,968	0.03%
2018/01/26	107	43.45	2	43.35	43.10	105	7,980	1.32%	大買/鉅額交易
2018/01/25	3	43.10	22	43.17	43.05	-19	8,232	-0.23%
2018/01/24	2	41.95	1	41.95	41.85	1	8,277	0.01%
2018/01/23	18	42.21	7	42.29	42.15	11	8,480	0.13%
2018/01/22	1	42.10	1	42.05	41.90	0	8,993	0.00%
2018/01/19	14	41.95	14	42.03	41.70	0	9,081	0.00%
2018/01/18	31	42.91	1	43.40	42.50	30	9,067	0.33%
2018/01/16	4	43.36	4	43.38	43.10	0	9,125	0.00%
2018/01/15	6	44.15	12	44.66	44.00	-6	9,125	-0.07%
2018/01/12	21	44.45	18	44.35	44.60	3	9,108	0.03%
2018/01/11	12	43.83	3	44.05	43.35	9	9,218	0.10%
2018/01/10	2	43.65	2	44.15	43.65	0	9,373	0.00%
2018/01/09	19	45.10	4	45.36	44.05	15	9,536	0.16%
2018/01/08	30.5	44.98	34	45.35	44.90	-3.5	9,404	-0.04%
2018/01/05	11	42.92	21	42.75	42.80	-10	8,875	-0.11%
2018/01/04	2	41.45	1	41.35	41.40	1	8,731	0.01%
2018/01/03	9	41.98	4	42.00	41.75	5	8,915	0.06%