金居 (8358)-富邦-竹北券商分點個股進出

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
62.5
漲跌
▼2.8
漲幅
-4.29%
成交量
6,764張
產業
上櫃電子零組件類股
940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－富邦-竹北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-竹北券商分點個股進出
富邦-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	1	63.00	1.3	62.74	62.50	-0.3	4,254	-0.01%
2024/04/15	9.3	65.83	7	67.26	65.30	2.3	4,169	0.06%
2024/04/12	10	68.65	21	69.52	67.20	-11	3,954	-0.28%
2024/04/11	11	67.53	27	67.30	67.20	-16	3,653	-0.44%
2024/04/10	18	66.53	18	66.53	66.00	0	3,458	0.00%
2024/04/09	46	68.02	50.1	68.45	66.80	-4.1	3,309	-0.12%
2024/04/08	20	65.41	11.1	65.56	65.50	8.9	2,837	0.31%
2024/04/03	20	64.18	22	64.22	64.20	-2	2,583	-0.08%
2024/04/02	26.2	64.59	31.9	64.40	64.20	-5.7	2,408	-0.24%
2024/04/01	10.1	61.20	14	61.95	62.70	-3.9	1,963	-0.20%
2024/03/29	3	59.50	1	59.50	59.50	2	1,748	0.11%
2024/03/28	1	57.50	0	0.00	58.30	1	1,710	0.06%
2024/03/27	1	57.50	0	0.00	57.50	1	1,697	0.06%
2024/03/26	7	57.69	0	0.00	57.50	7	1,692	0.41%
2024/03/25	1	58.80	4	59.15	58.60	-3	1,715	-0.17%
2024/03/21	0	0.00	6	58.70	59.30	-6	1,729	-0.35%
2024/03/20	2	58.10	2	58.30	59.30	0	1,740	0.00%
2024/03/15	1	57.00	0	0.00	57.20	1	1,700	0.06%
2024/03/13	0	0.00	1	57.20	57.00	-1	1,722	-0.06%
2024/03/12	1	58.00	2.1	58.01	58.10	-1.1	1,751	-0.06%
2024/03/11	0	0.00	1	57.40	57.50	-1	1,795	-0.06%
2024/03/08	3	57.13	21	57.39	56.60	-18	1,805	-1.00%
2024/03/05	4	58.90	0	59.30	58.80	4	1,897	0.21%
2024/03/04	0	59.80	0	0.00	59.30	0	1,929	0.00%
2024/03/01	1	59.10	1	59.10	59.10	0	1,951	0.00%
2024/02/29	1	59.20	0	0.00	59.20	1	1,970	0.05%
2024/02/27	5	60.30	2	59.70	59.50	3	2,005	0.15%
2024/02/23	1	61.20	0	0.00	59.90	1	2,196	0.05%
2024/02/22	2	60.70	0	0.00	60.70	2	2,216	0.09%
2024/02/20	5	61.50	2	61.70	61.60	3	2,275	0.13%
2024/02/19	20	63.20	0	0.00	62.50	20	2,263	0.88%
2024/02/16	20	63.90	34	63.39	63.50	-14	2,226	-0.63%
2024/02/15	1	58.70	5.7	59.04	58.90	-4.7	2,041	-0.23%
2024/02/05	2	59.95	0	0.00	59.70	2	2,092	0.10%
2024/01/26	0	0.00	5	59.88	59.60	-5	2,250	-0.22%
2024/01/24	0	60.60	0	0.00	60.50	0	2,316	0.00%
2024/01/23	2	60.50	0	0.00	60.40	2	2,426	0.08%
2024/01/22	5	60.94	2	60.35	60.80	3	2,463	0.12%
2024/01/16	2	58.80	0	0.00	59.10	2	2,788	0.07%
2024/01/15	2	59.40	5	59.18	59.10	-3	2,850	-0.11%
2024/01/11	1	58.80	0	0.00	58.70	1	2,978	0.03%
2024/01/10	1	57.50	0	0.00	57.40	1	3,093	0.03%
2024/01/09	0	0.00	1	57.90	57.70	-1	3,155	-0.03%
2024/01/08	2	58.70	1	59.00	58.40	1	3,212	0.03%
2024/01/05	1.1	58.91	0	0.00	58.90	1.1	3,296	0.03%
2024/01/04	2	58.85	1	58.80	58.80	1	3,465	0.03%
2024/01/02	0	0.00	0.7	60.40	60.00	-0.7	3,834	-0.02%
2023/12/29	1	60.50	0	0.00	60.60	1	3,957	0.03%
2023/12/27	1	60.60	1	60.80	60.50	0	4,594	0.00%
2023/12/26	1	60.00	0	0.00	60.20	1	4,851	0.02%
2023/12/20	1	60.20	0	0.00	60.70	1	4,988	0.02%
2023/12/18	1	60.50	0	0.00	60.40	1	5,035	0.02%
2023/12/15	1	61.90	34	61.87	61.30	-33	5,077	-0.65%
2023/12/14	3	62.07	11	61.97	61.50	-8	5,173	-0.15%
2023/12/13	0	0.00	12	61.98	61.80	-12	5,302	-0.23%
2023/12/12	0	0.00	15	61.90	61.20	-15	5,404	-0.28%
2023/12/11	5	62.10	0	0.00	61.90	5	5,553	0.09%
2023/12/08	0	0.00	2	61.90	61.80	-2	5,619	-0.04%
2023/12/07	0	0.00	1	62.60	61.60	-1	5,764	-0.02%
2023/12/06	8.2	62.41	6	62.03	62.50	2.2	5,971	0.04%
2023/12/05	0	61.40	0	0.00	61.00	0	6,066	0.00%
2023/12/04	4	62.03	4	62.40	61.80	0	6,247	0.00%
2023/12/01	2	62.80	5	62.16	62.60	-3	6,619	-0.05%
2023/11/30	2	62.45	2	62.25	62.20	0	7,389	0.00%
2023/11/29	0	0.00	1	62.00	61.50	-1	7,551	-0.01%
2023/11/27	1	61.00	3	60.27	60.00	-2	8,329	-0.02%
2023/11/24	2	61.10	1	60.80	60.80	1	8,809	0.01%
2023/11/23	7	62.36	6	62.10	61.50	1	8,993	0.01%
2023/11/22	0	0.00	0.2	60.10	60.80	-0.2	8,851	0.00%
2023/11/21	1	60.40	2	60.40	60.40	-1	8,887	-0.01%
2023/11/20	3	60.60	2	60.10	60.80	1	8,988	0.01%
2023/11/17	2.1	58.91	0	0.00	59.10	2.1	9,095	0.02%
2023/11/16	1	59.50	0	0.00	59.50	1	9,282	0.01%
2023/11/15	2	59.70	0	0.00	59.30	2	9,508	0.02%
2023/11/14	1	59.50	0	0.00	59.90	1	9,725	0.01%
2023/11/13	2	59.45	4	60.00	59.20	-2	10,039	-0.02%
2023/11/10	0	0.00	0.2	60.40	60.50	-0.2	10,560	0.00%
2023/11/08	0	0.00	6	61.70	60.80	-6	10,744	-0.06%
2023/11/07	2	61.60	0	0.00	61.10	2	10,764	0.02%
2023/11/06	3	61.20	9	61.60	62.10	-6	10,844	-0.06%
2023/11/03	10	60.55	15	60.89	60.50	-5	10,857	-0.05%
2023/11/02	8	60.26	3	60.57	60.40	5	10,931	0.05%
2023/11/01	2	59.35	5.1	59.40	59.00	-3.1	10,977	-0.03%
2023/10/31	47	59.93	1	58.40	58.40	46	11,027	0.42%
2023/10/30	0	0.00	1	61.10	60.90	-1	11,180	-0.01%
2023/10/27	7	60.43	5	60.64	60.20	2	11,313	0.02%
2023/10/26	22	61.80	4	62.78	61.10	18	11,743	0.15%
2023/10/25	2	64.35	17	65.05	65.00	-15	12,206	-0.12%
2023/10/24	3	62.70	1	63.10	64.20	2	12,992	0.02%
2023/10/23	1	63.90	1	64.40	63.00	0	13,942	0.00%
2023/10/20	13	61.85	2	62.00	63.00	11	14,815	0.07%
2023/10/19	1	63.99	3	63.20	63.90	-2	14,773	-0.01%
2023/10/18	16	64.55	4	66.00	64.00	12	14,777	0.08%
2023/10/17	11	68.47	0	0.00	67.20	11	14,792	0.07%
2023/10/16	3	67.40	0	0.00	67.10	3	14,788	0.02%
2023/10/13	3	68.40	3	68.73	68.10	0	14,860	0.00%
2023/10/12	3	68.70	10	68.12	68.70	-7	14,865	-0.05%
2023/10/11	1.3	68.41	12.2	70.45	67.20	-10.8	14,932	-0.07%
2023/10/06	2	67.65	22	67.65	67.50	-20	14,829	-0.13%
2023/10/05	7.1	68.51	1	68.20	68.10	6.1	14,942	0.04%
2023/10/04	19	68.41	56	68.12	68.40	-37	14,858	-0.25%
2023/10/03	14.6	68.45	13	68.03	68.40	1.6	14,680	0.01%
2023/10/02	52	65.26	21	64.90	66.90	31	14,427	0.21%
2023/09/28	1	62.00	1	62.50	61.80	0	14,264	0.00%
2023/09/26	6	62.00	0.2	63.00	61.60	5.8	14,382	0.04%
2023/09/25	1	63.00	0	0.00	63.10	1	14,459	0.01%
2023/09/22	1	62.70	3	62.57	63.20	-2	14,466	-0.01%
2023/09/21	2	62.05	4	61.68	62.50	-2	14,478	-0.01%
2023/09/20	4	61.98	1	61.70	61.70	3	14,478	0.02%
2023/09/19	9	62.92	7.8	62.79	62.40	1.2	14,567	0.01%
2023/09/18	17	64.27	0	0.00	64.00	17	14,654	0.12%
2023/09/15	3	66.67	2	66.80	66.60	1	15,118	0.01%
2023/09/14	3	66.07	4	66.05	66.80	-1	15,209	-0.01%
2023/09/13	2	64.95	2	65.45	65.00	0	15,083	0.00%
2023/09/12	1	64.00	2.1	64.55	65.20	-1.1	15,044	-0.01%
2023/09/11	11	66.25	10	65.31	65.00	1	14,948	0.01%
2023/09/08	6	67.47	6	68.78	68.40	0	14,761	0.00%
2023/09/07	3	68.83	3.1	69.19	69.00	-0.1	14,747	0.00%
2023/09/06	78	70.69	71.2	70.90	69.80	6.8	14,736	0.05%
2023/09/05	50.1	70.38	44	70.99	70.60	6.1	14,622	0.04%
2023/09/04	9	68.48	12	68.44	68.10	-3	13,907	-0.02%
2023/09/01	11	67.84	7	68.30	66.30	4	13,906	0.03%
2023/08/31	37	68.99	82.1	68.99	68.80	-45.1	14,025	-0.32%
2023/08/30	78	68.53	53	67.99	68.30	25	13,475	0.19%
2023/08/29	10	65.71	13	66.08	66.40	-3	13,009	-0.02%
2023/08/28	3	63.20	0	0.00	63.40	3	12,798	0.02%
2023/08/25	1	64.10	5	63.96	64.30	-4	12,830	-0.03%
2023/08/24	24	65.67	8	65.18	64.50	16	12,777	0.13%
2023/08/23	18	65.59	34	65.97	64.60	-16	12,668	-0.13%
2023/08/22	3.3	66.17	12	65.61	64.50	-8.7	12,588	-0.07%
2023/08/21	22	65.41	17	64.36	65.80	5	12,422	0.04%
2023/08/18	6	65.77	36	65.86	64.20	-30	12,213	-0.25%
2023/08/17	13	65.26	11	64.78	65.60	2	12,012	0.02%
2023/08/16	15	62.09	56	63.90	64.50	-41	11,781	-0.35%
2023/08/15	90	58.96	48	61.00	61.90	42	11,231	0.37%
2023/08/14	0	0.00	1	55.80	56.30	-1	11,076	-0.01%
2023/08/11	4	58.30	0	0.00	57.50	4	11,048	0.04%
2023/08/10	13.1	59.14	9.1	59.38	58.10	4	11,025	0.04%
2023/08/09	12.4	61.08	25	61.05	60.90	-12.6	10,926	-0.12%
2023/08/08	5	62.32	1	63.20	61.90	4	10,878	0.04%
2023/08/07	6.1	64.11	13	62.26	64.00	-6.9	10,834	-0.06%
2023/08/04	13	61.46	48.7	62.38	62.30	-35.7	10,768	-0.33%
2023/08/02	75	64.15	23	63.28	62.70	52	10,710	0.49%
2023/08/01	19	64.21	2	63.80	63.60	17	10,508	0.16%
2023/07/31	45.8	69.13	19.1	66.56	64.50	26.8	10,379	0.26%
2023/07/28	50.8	68.97	54.2	69.40	69.60	-3.4	9,839	-0.03%
2023/07/27	66.8	68.63	23	68.16	67.50	43.8	9,214	0.47%
2023/07/26	103.1	68.92	66.1	67.32	65.80	37.1	8,371	0.44%	大買/
2023/07/25	10	64.46	16.3	65.78	66.80	-6.3	7,406	-0.08%
2023/07/24	0	0.00	1	60.90	60.80	-1	6,496	-0.02%
2023/07/21	0.1	61.50	1	60.80	60.80	-1	6,468	-0.01%
2023/07/20	0.1	61.70	3	61.27	61.60	-3	6,462	-0.05%
2023/07/19	2	60.80	4	60.45	59.70	-2	6,335	-0.03%
2023/07/18	14	62.76	14	61.14	60.80	0	6,304	0.00%
2023/07/17	3	62.10	15	62.20	62.00	-12	6,244	-0.19%
2023/07/14	7	63.53	23	62.41	62.00	-16	6,194	-0.26%
2023/07/13	0	0.00	5	62.45	61.00	-5	5,970	-0.08%
2023/07/12	0	60.50	7	61.23	60.20	-7	5,784	-0.12%
2023/07/10	5	56.00	1	57.00	56.00	4	5,591	0.07%
2023/07/07	1	58.20	0	0.00	57.60	1	5,553	0.02%
2023/07/06	1	62.60	2	62.80	62.40	-1	5,441	-0.02%
2023/07/05	5	63.08	0	0.00	63.00	5	5,368	0.09%
2023/07/04	1	62.40	11	62.56	62.40	-10	5,278	-0.19%
2023/07/03	10	62.22	3	61.73	62.30	7	5,211	0.13%
2023/06/30	0	0.00	17	59.75	61.30	-17	5,107	-0.33%
2023/06/29	6	60.82	0	0.00	60.10	6	5,085	0.12%
2023/06/28	5	60.64	1	61.20	60.00	4	5,085	0.08%
2023/06/27	3	61.30	1	61.50	60.60	2	5,088	0.04%
2023/06/26	3	63.97	4	64.55	63.90	-1	4,952	-0.02%
2023/06/21	16	64.86	14.1	65.07	65.00	1.9	4,791	0.04%
2023/06/20	11	61.56	4.1	61.45	61.20	7	4,288	0.16%
2023/06/19	0	0.00	17	60.30	59.80	-17	4,168	-0.41%
2023/06/16	4	60.45	0	0.00	60.10	4	4,175	0.10%
2023/06/15	2	61.30	7	61.00	61.10	-5	4,216	-0.12%
2023/06/14	16.2	61.31	35	61.30	60.80	-18.8	4,207	-0.45%
2023/06/13	22	62.24	1	61.80	61.30	21	4,248	0.49%
2023/06/12	30.1	61.03	12	61.20	61.80	18.1	4,180	0.43%
2023/06/09	14	62.21	7	62.49	63.30	7	4,033	0.17%
2023/06/08	1.1	60.51	1	60.00	60.80	0.1	3,779	0.00%
2023/06/07	1	59.00	14	59.76	61.60	-13	3,720	-0.35%
2023/06/06	5	61.00	59.1	60.27	60.00	-54.1	3,521	-1.54%
2023/06/05	49	58.41	1	59.50	58.90	48	3,214	1.49%
2023/06/02	2	58.00	3	58.00	57.80	-1	3,151	-0.03%
2023/05/31	2	57.65	3	58.07	57.50	-1	3,194	-0.03%
2023/05/30	2	56.70	0	0.00	56.70	2	3,152	0.06%
2023/05/26	25	56.80	3.1	56.90	56.50	21.9	3,274	0.67%
2023/05/25	9	57.46	0	0.00	57.30	9	3,341	0.27%
2023/05/24	12	56.42	1	56.10	56.80	11	3,360	0.33%
2023/05/23	12.1	56.82	2	56.80	56.80	10.1	3,466	0.29%
2023/05/22	1	57.80	7	57.36	57.00	-6	3,606	-0.17%
2023/05/19	2.1	55.49	0	0.00	55.10	2.1	3,623	0.06%
2023/05/18	1	55.30	0	0.00	55.20	1	3,750	0.03%
2023/04/24	1	56.00	0	0.00	55.70	1	6,023	0.02%
2023/04/21	7	55.41	0	0.00	55.20	7	6,131	0.11%
2023/04/20	3	56.63	0	0.00	56.60	3	6,356	0.05%
2023/04/19	0	60.05	0	0.00	58.80	0	6,644	0.00%
2023/04/18	1.1	60.89	0	0.00	60.00	1.1	6,886	0.02%
2023/04/17	0	0.00	4	61.20	60.90	-4	7,183	-0.06%
2023/04/14	0	0.00	1	61.40	60.90	-1	7,381	-0.01%
2023/04/11	2	60.80	0	0.00	60.60	2	7,331	0.03%
2023/03/28	1	58.80	0	0.00	58.90	1	7,294	0.01%
2023/03/23	2	60.60	0	0.00	59.90	2	7,258	0.03%
2023/03/22	1	61.50	0	0.00	62.00	1	7,190	0.01%
2023/03/21	0	0.00	1	59.90	60.10	-1	7,257	-0.01%
2023/03/16	4	58.20	7	57.84	58.50	-3	7,311	-0.04%
2023/03/15	1	60.00	0	0.00	60.00	1	7,329	0.01%
2023/03/14	1	60.80	0	0.00	60.60	1	7,398	0.01%
2023/03/13	0	0.00	6	61.83	61.90	-6	7,527	-0.08%
2023/03/10	0	0.00	1	62.00	62.10	-1	7,674	-0.01%
2023/03/08	0	0.00	2	64.30	63.90	-2	8,235	-0.02%
2023/03/06	2	64.10	5	64.30	64.20	-3	8,246	-0.04%
2023/03/02	1	63.00	0	0.00	63.20	1	8,317	0.01%
2023/03/01	1	61.20	0	0.00	62.90	1	8,563	0.01%
2023/02/23	1	63.00	2	63.10	62.80	-1	8,536	-0.01%
2023/02/22	6	63.80	0	0.00	63.80	6	8,545	0.07%
2023/02/21	3	64.27	5.1	64.47	64.80	-2.1	8,565	-0.03%
2023/02/20	7	63.94	5	64.50	64.60	2	8,532	0.02%
2023/02/17	0	66.40	0	0.00	66.00	0	8,545	0.00%
2023/02/16	1	66.80	6	67.00	67.50	-5	8,760	-0.06%
2023/02/14	1	64.70	0	0.00	64.50	1	8,745	0.01%
2023/02/13	0	0.00	3	64.30	63.80	-3	8,822	-0.03%
2023/02/10	4	65.63	32.1	65.89	64.20	-28.1	9,008	-0.31%
2023/02/09	3.1	67.01	0	0.00	67.20	3.1	9,288	0.03%
2023/02/07	1	67.10	0	0.00	68.00	1	9,417	0.01%
2023/02/06	9	66.16	10	66.75	67.00	-1	9,664	-0.01%
2023/02/03	2	66.00	4	67.18	66.20	-2	10,133	-0.02%
2023/02/02	9	66.66	5	66.86	67.00	4	10,287	0.04%
2023/02/01	4	68.10	10	67.59	67.40	-6	10,251	-0.06%
2023/01/31	7	65.46	13.4	65.21	65.70	-6.4	9,979	-0.06%
2023/01/30	32	65.26	44.1	64.98	65.00	-12.1	9,923	-0.12%
2023/01/17	1	60.00	19.3	60.41	59.90	-18.3	9,663	-0.19%
2023/01/16	3	59.30	2	59.00	58.90	1	9,501	0.01%
2023/01/13	25	59.26	47.2	58.24	58.10	-22.2	9,297	-0.24%
2023/01/12	28	58.71	17	58.95	58.60	11	9,133	0.12%
2023/01/11	3	58.43	2	58.40	58.40	1	9,020	0.01%
2023/01/10	18	58.85	9	58.72	58.40	9	8,905	0.10%
2023/01/09	2	59.00	2	58.40	58.70	0	8,654	0.00%
2023/01/06	12	56.29	2	56.50	57.30	10	8,280	0.12%
2023/01/05	12	56.53	1	55.70	55.40	11	8,005	0.14%
2023/01/04	40	55.38	1	55.50	57.00	39	7,697	0.51%
2022/12/23	0	0.00	1	51.60	51.30	-1	7,458	-0.01%
2022/12/22	1	51.50	0	0.00	51.60	1	7,454	0.01%
2022/12/20	0	0.00	5	52.28	51.20	-5	7,412	-0.07%
2022/12/19	0	0.00	1	53.30	53.00	-1	7,378	-0.01%
2022/12/14	3	54.10	3	54.60	55.10	0	7,306	0.00%
2022/12/13	13	56.05	7	54.73	53.80	6	7,264	0.08%
2022/12/07	4	54.40	8	52.71	53.30	-4	6,879	-0.06%
2022/12/06	4	54.70	2	54.70	54.70	2	6,762	0.03%
2022/12/05	4	56.43	6	57.37	56.30	-2	6,642	-0.03%
2022/12/02	11	58.84	8	58.44	58.40	3	6,480	0.05%
2022/12/01	0	0.00	5	58.02	59.00	-5	6,298	-0.08%
2022/11/30	2	54.50	1	53.50	54.50	1	5,868	0.02%
2022/11/29	1	51.20	1	51.40	51.60	0	5,662	0.00%
2022/11/25	1	52.00	2	52.50	51.10	-1	5,600	-0.02%
2022/11/24	0	0.00	2	52.80	52.90	-2	5,523	-0.04%
2022/11/23	4	52.85	2	53.05	52.90	2	5,432	0.04%
2022/11/22	2	51.30	0	0.00	50.90	2	5,156	0.04%
2022/11/18	3	52.40	4	52.68	51.60	-1	5,061	-0.02%
2022/11/17	1	51.70	0	0.00	51.80	1	4,910	0.02%
2022/11/16	1	52.70	2	52.15	52.00	-1	4,802	-0.02%
2022/11/15	6	52.22	6	52.15	52.30	0	4,707	0.00%
2022/11/14	1	51.20	19	51.31	51.60	-18	4,510	-0.40%
2022/11/11	13	49.49	1	48.60	48.55	12	4,177	0.29%
2022/11/10	0	0.00	1	48.40	48.50	-1	4,045	-0.02%
2022/11/09	6	50.11	3	49.52	49.60	3	3,940	0.08%
2022/11/08	4	50.98	0	0.00	49.30	4	3,814	0.10%
2022/11/07	23	49.64	21	50.52	50.50	2	3,587	0.06%
2022/11/04	5	47.79	6	47.50	47.60	-1	3,173	-0.03%
2022/11/03	3	47.47	6	47.43	47.65	-3	3,014	-0.10%
2022/11/02	5	46.60	7	46.64	47.10	-2	2,855	-0.07%
2022/11/01	34	46.48	31	45.61	46.50	3	2,519	0.12%
2022/10/31	3	40.87	3	42.23	43.60	0	1,885	0.00%
2022/10/28	13	39.90	11	39.61	39.65	2	1,655	0.12%
2022/10/26	4	39.25	4	38.49	37.50	0	1,470	0.00%
2022/10/25	0	0.00	1	37.95	38.00	-1	1,311	-0.08%
2022/10/24	1	36.95	0	0.00	36.90	1	1,270	0.08%
2022/10/21	0	38.05	0	0.00	37.20	0	1,293	0.00%
2022/10/18	0	0.00	2	36.95	37.20	-2	1,411	-0.14%
2022/10/17	2	35.30	0	0.00	36.40	2	1,636	0.12%
2022/09/29	0	0.00	5	35.90	36.65	-5	2,108	-0.24%
2022/09/26	2	37.18	0	0.00	36.65	2	2,167	0.09%
2022/09/21	1	39.35	0	0.00	39.05	1	2,253	0.04%
2022/09/12	0	0.00	1	41.40	41.20	-1	2,461	-0.04%
2022/09/07	0	0.00	0.5	40.45	40.55	-0.5	2,505	-0.02%
2022/09/05	0	0.00	11	40.70	40.70	-11	2,499	-0.44%
2022/08/29	5	42.20	0	0.00	42.15	5	2,473	0.20%
2022/08/26	2	43.10	0	0.00	43.60	2	2,463	0.08%
2022/08/25	3	42.75	0	0.00	42.70	3	2,440	0.12%
2022/08/18	0	0.00	1	43.21	43.95	-1	2,511	-0.04%
2022/08/17	7	43.25	0	0.00	43.60	7	2,512	0.28%
2022/08/15	1	43.40	0	0.00	43.40	1	2,519	0.04%
2022/08/12	0	0.00	2	42.30	43.05	-2	2,522	-0.08%
2022/08/11	0	0.00	26	41.76	41.95	-26	2,507	-1.04%
2022/08/10	2	41.43	1	41.50	41.90	1	2,505	0.04%
2022/08/09	1	40.95	4	41.54	41.50	-3	2,516	-0.12%
2022/08/08	2	41.25	2	41.58	41.30	0	2,521	0.00%
2022/08/05	2	40.75	3	40.95	40.80	-1	2,520	-0.04%
2022/08/04	3	40.12	2	40.15	40.40	1	2,527	0.04%
2022/08/03	5	40.50	6	40.95	40.45	-1	2,530	-0.04%
2022/08/02	15	41.15	14	41.11	40.80	1	2,548	0.04%
2022/08/01	6	42.22	3	42.55	42.15	3	2,531	0.12%
2022/07/29	8	42.59	8	42.83	42.35	0	2,530	0.00%
2022/07/28	9	42.85	1	42.70	42.60	8	2,524	0.32%
2022/07/27	3	43.15	0	0.00	43.70	3	2,494	0.12%
2022/07/26	14	43.43	0	0.00	43.15	14	2,513	0.56%
2022/07/25	3	44.98	1	45.25	44.80	2	2,499	0.08%
2022/07/22	12	45.98	4	46.26	46.65	8	2,492	0.32%
2022/07/21	0	0.00	17	45.49	46.65	-17	2,306	-0.74%
2022/07/20	2	42.30	0	0.00	42.45	2	2,231	0.09%
2022/07/19	4	42.04	0	0.00	41.90	4	2,255	0.18%
2022/07/18	0	0.00	2	42.50	42.35	-2	2,270	-0.09%
2022/07/15	0	0.00	38	45.82	46.25	-38	2,216	-1.71%
2022/07/14	0	0.00	7	45.16	45.10	-7	2,175	-0.32%
2022/07/13	0	0.00	5	43.30	44.25	-5	2,143	-0.23%
2022/07/12	10.2	42.20	17	43.00	41.95	-6.8	2,114	-0.32%
2022/07/11	5	44.58	0	0.00	44.20	5	2,063	0.24%
2022/07/08	3	45.88	2	46.40	46.00	1	2,033	0.05%
2022/07/07	0	0.00	13	45.10	45.10	-13	2,001	-0.65%
2022/07/06	12	44.79	2	45.55	44.00	10	1,992	0.50%
2022/07/05	9	44.91	18	45.28	45.45	-9	1,998	-0.45%
2022/07/04	1	43.65	1	44.40	43.85	0	1,962	0.00%
2022/07/01	20.5	45.01	57	44.98	44.05	-36.5	1,946	-1.88%
2022/06/30	10.1	45.45	0	0.00	45.25	10.1	1,909	0.53%
2022/06/29	6	47.62	0	0.00	47.05	6	1,868	0.32%
2022/06/28	0.1	48.50	0	0.00	48.50	0.1	1,840	0.01%
2022/06/27	0	0.00	7	49.86	49.90	-7	1,819	-0.38%
2022/06/23	0.1	47.00	0	0.00	47.40	0.1	1,794	0.01%
2022/06/22	6.2	48.87	0	0.00	47.85	6.2	1,777	0.35%
2022/06/21	7	48.99	0	0.00	50.00	7	1,735	0.40%
2022/06/20	10.2	49.99	0	0.00	48.35	10.2	1,712	0.60%
2022/06/17	5.2	52.37	0	0.00	51.30	5.2	1,700	0.31%
2022/06/16	3	54.60	0	0.00	54.10	3	1,660	0.18%
2022/06/15	1	55.10	0	0.00	55.10	1	1,664	0.06%
2022/06/14	0	0.00	4	55.15	55.90	-4	1,681	-0.24%
2022/06/10	2	57.70	0	0.00	57.80	2	1,724	0.12%
2022/06/08	1	57.00	0	0.00	57.00	1	1,738	0.06%
2022/06/01	1	58.10	1	58.40	58.30	0	1,836	0.00%
2022/05/31	0.1	57.90	0	0.00	57.90	0.1	1,850	0.01%
2022/05/26	4	54.35	0	0.00	54.10	4	1,874	0.21%
2022/05/25	4.1	54.56	0	0.00	55.00	4.1	1,982	0.21%
2022/05/24	5	55.40	0	0.00	55.00	5	2,197	0.23%
2022/05/19	2	55.80	0	0.00	56.30	2	2,311	0.09%
2022/05/18	3	57.27	5	57.88	56.80	-2	2,307	-0.09%
2022/05/16	4.1	54.62	18	55.39	54.60	-13.9	2,269	-0.61%
2022/05/13	4	55.63	1	55.60	55.80	3	2,260	0.13%
2022/05/12	11	55.65	2	57.35	55.50	9	2,249	0.40%
2022/05/11	17	56.77	0	0.00	56.90	17	2,235	0.76%
2022/05/10	5	55.46	0	0.00	57.90	5	2,266	0.22%
2022/05/09	12.1	58.17	0	0.00	57.50	12.1	2,252	0.54%
2022/05/06	0	0.00	7	59.10	60.40	-7	2,244	-0.31%
2022/05/04	0	0.00	1	59.60	59.80	-1	2,296	-0.04%
2022/05/03	0.1	58.40	0	0.00	58.60	0.1	2,298	0.00%
2022/04/29	5	58.66	4	57.60	58.10	1	2,305	0.04%
2022/04/28	2	58.80	3	58.00	58.00	-1	2,300	-0.04%
2022/04/27	17.1	57.28	8	58.28	59.50	9.1	2,277	0.40%
2022/04/26	4.2	59.54	4.2	60.02	59.50	0	2,261	0.00%
2022/04/25	2.3	60.24	4	61.55	60.50	-1.7	2,256	-0.08%
2022/04/22	10.2	64.31	1	64.70	64.40	9.2	2,228	0.41%
2022/04/21	0	0.00	0.2	66.30	66.40	-0.2	2,218	-0.01%
2022/04/19	0.1	66.30	0	0.00	65.80	0.1	2,257	0.00%
2022/04/18	1	66.00	0	0.00	66.00	1	2,273	0.04%
2022/04/15	1	67.70	0	0.00	67.60	1	2,295	0.04%
2022/04/14	0.1	68.30	0	0.00	68.00	0.1	2,354	0.00%
2022/04/12	1	68.00	0	0.00	68.00	1	2,429	0.04%
2022/04/11	0.2	68.70	3	68.97	68.60	-2.8	2,456	-0.11%
2022/04/07	0.2	70.60	0	0.00	70.40	0.2	2,504	0.01%
2022/04/06	1	71.80	1.2	71.86	71.50	-0.2	2,533	-0.01%
2022/04/01	1	71.20	0	0.00	71.40	1	2,653	0.04%
2022/03/31	1.1	72.00	0	0.00	71.80	1.1	2,696	0.04%
2022/03/30	2	72.90	0	0.00	72.60	2	2,776	0.07%
2022/03/25	2	73.45	1	73.20	73.00	1	3,130	0.03%
2022/03/24	2	72.50	0	0.00	72.50	2	3,173	0.06%
2022/03/23	1	72.80	1	72.70	72.60	0	3,210	0.00%
2022/03/22	1	72.60	0	0.00	72.70	1	3,236	0.03%
2022/03/18	0	0.00	2	70.70	71.40	-2	3,312	-0.06%
2022/03/17	0	0.00	2	70.70	70.90	-2	3,316	-0.06%
2022/03/15	2.2	69.00	0	0.00	68.80	2.2	3,369	0.07%
2022/03/11	2	70.90	0	0.00	70.80	2	3,477	0.06%
2022/03/10	2	71.30	0	0.00	71.30	2	3,491	0.06%
2022/03/09	1	70.60	1	71.00	70.90	0	3,527	0.00%
2022/03/08	1	71.40	0	0.00	70.10	1	3,573	0.03%
2022/03/07	2	71.50	2	71.00	70.90	0	3,618	0.00%
2022/03/04	1	74.00	20	73.30	73.30	-19	3,643	-0.52%
2022/03/03	22	74.99	0	0.00	74.50	22	3,723	0.59%
2022/03/02	0	0.00	1	75.40	75.20	-1	3,791	-0.03%
2022/03/01	3	74.80	4	75.33	75.40	-1	3,833	-0.03%
2022/02/25	2	75.50	3	75.33	75.00	-1	3,886	-0.03%
2022/02/24	6	74.60	4	74.85	74.20	2	4,011	0.05%
2022/02/23	2	73.85	1	74.00	74.20	1	4,011	0.02%
2022/02/22	0	0.00	3	70.40	70.00	-3	3,988	-0.08%
2022/02/21	0	0.00	3	71.57	71.50	-3	4,158	-0.07%
2022/02/15	0	0.00	1	71.70	70.10	-1	5,861	-0.02%
2022/02/11	0	0.00	1	72.10	72.00	-1	6,038	-0.02%
2022/02/10	1	74.00	1	73.10	73.00	0	6,225	0.00%
2022/02/09	1	71.70	0	0.00	72.20	1	6,242	0.02%
2022/02/08	3.6	70.87	2	70.60	71.50	1.6	6,346	0.03%
2022/02/07	6	68.28	8	69.58	69.70	-2	6,412	-0.03%
2022/01/26	3	67.83	5.7	67.69	67.50	-2.7	6,444	-0.04%
2022/01/24	6	69.77	0.2	69.20	69.80	5.9	6,667	0.09%
2022/01/21	1	71.30	0	0.00	71.50	1	6,749	0.01%
2022/01/19	3	72.50	0	0.00	72.20	3	6,881	0.04%
2022/01/14	2	71.95	1	72.60	73.10	1	7,114	0.01%
2022/01/13	1	73.70	6	73.47	73.70	-5	7,171	-0.07%
2022/01/12	5	72.02	0	0.00	72.20	5	7,299	0.07%
2022/01/11	4	72.75	6	73.20	72.70	-2	7,345	-0.03%
2022/01/10	0	0.00	8	73.25	73.90	-8	7,484	-0.11%
2022/01/07	4	74.00	0	0.00	73.50	4	7,675	0.05%
2022/01/06	6.1	74.90	0	0.00	75.30	6.1	7,663	0.08%
2022/01/05	3.1	76.01	1.2	77.95	76.10	1.9	7,694	0.02%
2022/01/04	5	77.32	1	77.90	77.30	4	7,696	0.05%
2021/12/30	9	77.67	5	77.14	77.10	4	7,817	0.05%
2021/12/29	5.2	77.27	7	78.09	78.10	-1.8	7,940	-0.02%
2021/12/28	19.1	78.92	13	78.58	77.60	6.1	8,059	0.08%
2021/12/27	13	77.58	7	78.43	77.60	6	8,168	0.07%
2021/12/24	25	78.26	4	78.28	78.40	21	8,290	0.25%
2021/12/23	17	78.22	2.2	78.41	78.40	14.8	8,387	0.18%
2021/12/22	7.5	76.71	15	76.90	77.10	-7.5	8,527	-0.09%
2021/12/21	0	0.00	35	73.19	75.00	-35	9,313	-0.38%
2021/12/20	12.2	73.32	9	74.00	73.10	3.2	9,674	0.03%
2021/12/17	1	74.90	8	74.79	74.90	-7	9,822	-0.07%
2021/12/16	5	75.70	3	76.00	75.90	2	9,836	0.02%
2021/12/15	3	75.10	1	75.30	74.80	2	9,853	0.02%
2021/12/14	8	75.13	12	76.08	75.20	-4	9,905	-0.04%
2021/12/13	2	74.70	0	0.00	75.10	2	9,860	0.02%
2021/12/10	10.1	74.10	17	74.31	74.40	-6.9	10,038	-0.07%
2021/12/09	9	75.56	6	76.00	75.20	3	10,000	0.03%
2021/12/08	1	76.50	10	77.08	76.20	-9	10,010	-0.09%
2021/12/07	8	77.16	1	78.10	76.60	7	10,001	0.07%
2021/12/06	2	75.75	0	0.00	76.00	2	10,060	0.02%
2021/12/03	1	76.00	9	76.03	76.60	-8	10,082	-0.08%
2021/12/02	17	75.54	10	76.05	75.50	7	10,112	0.07%
2021/12/01	4	75.40	4	75.83	75.30	0	10,105	0.00%
2021/11/30	0	0.00	1	76.50	76.90	-1	10,062	-0.01%
2021/11/29	14.1	74.84	17	75.45	76.30	-2.9	10,057	-0.03%
2021/11/26	26	76.89	0	0.00	75.90	26	9,995	0.26%
2021/11/25	12	79.02	6	79.13	78.70	6	9,949	0.06%
2021/11/24	4	78.43	24	79.33	79.70	-20	9,979	-0.20%
2021/11/23	24	79.26	9	80.14	78.80	15	10,081	0.15%
2021/11/22	2	81.00	19	81.90	83.00	-17	9,931	-0.17%
2021/11/19	2	78.50	2	79.00	79.10	0	9,795	0.00%
2021/11/18	21	78.37	6.1	78.76	78.10	14.9	9,812	0.15%
2021/11/17	25	80.52	21.1	80.29	79.80	3.9	9,727	0.04%
2021/11/16	140	83.71	91	81.52	80.50	49	9,651	0.51%	大買/
2021/11/15	11	81.63	18	82.29	83.90	-7	8,911	-0.08%
2021/11/11	4	76.65	0	0.00	75.40	4	8,744	0.05%
2021/11/10	7	75.70	8	76.60	76.10	-1	8,994	-0.01%
2021/11/09	6	75.12	4	75.35	77.00	2	9,006	0.02%
2021/11/08	0	0.00	1	75.50	74.00	-1	8,860	-0.01%
2021/11/05	1	74.10	2	74.60	74.50	-1	8,942	-0.01%
2021/11/04	5	76.14	3.2	76.50	75.20	1.8	8,981	0.02%
2021/11/02	4	74.30	10	74.09	73.80	-6	9,260	-0.06%
2021/11/01	1	77.00	6	76.63	76.90	-5	9,253	-0.05%
2021/10/29	0	0.00	1	74.90	74.70	-1	9,759	-0.01%
2021/10/28	5	72.90	1	73.20	72.60	4	10,246	0.04%
2021/10/27	0	0.00	5	75.20	75.40	-5	10,312	-0.05%
2021/10/26	4	75.13	1	76.50	74.70	3	10,317	0.03%
2021/10/25	0	0.00	3	76.00	75.70	-3	10,226	-0.03%
2021/10/22	2	73.55	2	74.05	74.20	0	10,271	0.00%
2021/10/21	0	0.00	1	74.50	73.10	-1	10,293	-0.01%
2021/10/20	2	75.50	0	0.00	74.70	2	10,274	0.02%
2021/10/19	1	73.60	1	73.70	74.20	0	10,319	0.00%
2021/10/18	3	73.13	4	73.43	74.00	-1	10,566	-0.01%
2021/10/15	7	72.23	4.2	72.02	73.40	2.8	10,569	0.03%
2021/10/14	0	0.00	17	66.93	68.20	-17	10,520	-0.16%
2021/10/13	9	66.66	3	66.70	66.50	6	10,558	0.06%
2021/10/12	0	0.00	2.4	70.42	69.10	-2.4	10,571	-0.02%
2021/10/08	2	71.15	4	71.15	71.00	-2	10,617	-0.02%
2021/10/07	2	69.30	1	70.00	70.20	1	10,683	0.01%
2021/10/06	1	69.00	23	69.05	67.90	-22	11,044	-0.20%
2021/10/05	32	66.26	74	66.46	67.60	-42	11,074	-0.38%
2021/10/04	9.8	67.47	1	66.20	66.00	8.8	11,062	0.08%
2021/10/01	12.9	72.01	5	70.98	71.10	7.9	10,969	0.07%
2021/09/30	1.1	75.67	1	75.00	75.40	0.1	10,879	0.00%
2021/09/29	82	77.42	30	77.83	73.90	52	10,816	0.48%
2021/09/28	48	82.01	37	82.68	80.20	11	10,680	0.10%
2021/09/27	9	79.09	8.2	78.31	79.90	0.9	9,841	0.01%
2021/09/24	3	76.20	13	75.08	75.70	-10	9,525	-0.10%
2021/09/23	0	0.00	2.1	73.19	73.00	-2.1	9,417	-0.02%
2021/09/22	5	71.74	2	71.50	71.50	3	9,438	0.03%
2021/09/17	4	73.10	0	0.00	73.50	4	9,470	0.04%
2021/09/16	1	72.40	2	72.30	72.60	-1	9,454	-0.01%
2021/09/15	1	72.30	3	72.90	71.50	-2	9,509	-0.02%
2021/09/13	1	72.90	1	71.70	71.70	0	9,632	0.00%
2021/09/10	0	0.00	1	72.50	72.70	-1	9,877	-0.01%
2021/09/09	8	72.15	7	72.33	72.20	1	10,071	0.01%
2021/09/08	0.3	70.40	0	0.00	69.60	0.3	10,401	0.00%
2021/09/06	0.4	71.60	3	72.73	71.30	-2.6	11,699	-0.02%
2021/09/03	0	0.00	3	72.80	72.10	-3	11,964	-0.03%
2021/09/02	7	72.50	5	73.72	71.90	2	12,347	0.02%
2021/09/01	6	73.37	7	73.61	73.70	-1	12,590	-0.01%
2021/08/31	3	72.13	1	72.60	72.80	2	12,590	0.02%
2021/08/30	9	74.37	7.1	74.96	73.40	1.9	12,648	0.02%
2021/08/27	10.5	72.96	12	73.48	73.70	-1.5	12,604	-0.01%
2021/08/26	0.1	71.00	15	71.74	71.70	-14.9	12,512	-0.12%
2021/08/25	7.1	70.04	4	69.90	70.50	3.1	12,632	0.02%
2021/08/24	8	70.73	6	72.90	70.00	2	12,652	0.02%
2021/08/23	23	71.11	18	70.81	71.50	5	12,669	0.04%
2021/08/20	5	68.98	0	0.00	68.20	5	12,712	0.04%
2021/08/19	9	71.48	2	71.75	69.30	7	12,867	0.05%
2021/08/18	15	71.00	15	71.91	73.90	0	12,851	0.00%
2021/08/17	11	75.35	7	76.76	73.80	4	12,837	0.03%
2021/08/16	18	75.70	37	75.55	74.90	-19	12,983	-0.15%
2021/08/13	1	83.00	1	82.60	82.90	0	12,988	0.00%
2021/08/12	1	84.30	0	0.00	84.30	1	13,191	0.01%
2021/08/11	17	84.94	8	83.90	84.50	9	13,585	0.07%
2021/08/10	15	84.60	31	85.55	85.40	-16	13,665	-0.12%
2021/08/09	23	86.33	8	85.73	84.10	15	13,730	0.11%
2021/08/06	1	88.20	7	88.19	88.00	-6	13,816	-0.04%
2021/08/05	33	89.32	14	88.28	87.30	19	13,821	0.14%
2021/08/04	31	88.83	39	88.76	89.10	-8	14,081	-0.06%
2021/08/03	21	86.78	29	86.38	87.50	-8	13,658	-0.06%
2021/08/02	17	82.59	24	82.09	83.30	-7	13,151	-0.05%
2021/07/29	0	0.00	3	77.93	78.60	-3	13,389	-0.02%
2021/07/28	6	78.95	0	0.00	77.80	6	13,621	0.04%
2021/07/27	18	81.23	15	82.11	80.00	3	13,719	0.02%
2021/07/26	5	81.78	0	0.00	81.20	5	13,875	0.04%
2021/07/23	12	83.13	20	83.09	82.10	-8	13,994	-0.06%
2021/07/22	24	81.57	30	81.30	81.40	-6	13,930	-0.04%
2021/07/21	3	77.20	2	76.65	75.90	1	13,746	0.01%
2021/07/20	5	77.42	7	78.17	76.90	-2	13,750	-0.01%
2021/07/19	8	80.58	6	80.70	80.50	2	13,833	0.01%
2021/07/16	0	0.00	11	81.23	81.40	-11	14,247	-0.08%
2021/07/15	3	82.37	1	82.50	81.70	2	14,505	0.01%
2021/07/14	9	82.61	3	83.53	82.50	6	14,695	0.04%
2021/07/13	22	87.09	22	86.68	83.70	0	14,884	0.00%
2021/07/12	11	83.30	3	83.57	83.20	8	14,678	0.05%
2021/07/09	16	84.36	5	84.48	84.50	11	14,692	0.07%
2021/07/08	4	84.08	2	83.90	83.20	2	14,792	0.01%
2021/07/07	3	83.10	6	82.83	82.80	-3	14,932	-0.02%
2021/07/06	5	84.10	1	83.40	83.00	4	15,022	0.03%
2021/07/05	6	84.54	6	85.23	85.10	0	15,176	0.00%
2021/07/02	2	81.25	0	0.00	82.00	2	15,175	0.01%
2021/07/01	4	81.90	5	80.74	80.70	-1	15,341	-0.01%
2021/06/30	1	82.00	1	82.60	81.50	0	15,632	0.00%
2021/06/29	5	83.60	0	0.00	82.80	5	15,724	0.03%
2021/06/24	2	83.95	0	0.00	83.50	2	16,969	0.01%
2021/06/23	2	84.60	1	84.80	84.80	1	17,087	0.01%
2021/06/22	3	82.77	3	83.57	83.00	0	17,247	0.00%
2021/06/21	8	83.43	4	83.50	82.40	4	17,979	0.02%
2021/06/18	6	87.72	5	87.70	87.60	1	18,581	0.01%
2021/06/17	13	89.85	15	90.40	88.90	-2	18,730	-0.01%
2021/06/16	22	90.46	28	89.31	88.90	-6	18,628	-0.03%
2021/06/15	21	86.88	13	87.88	86.20	8	18,381	0.04%
2021/06/11	35	82.39	40	83.23	82.60	-5	18,677	-0.03%
2021/06/10	15	81.03	13	81.79	82.50	2	18,508	0.01%
2021/06/09	1	77.40	4	80.95	80.30	-3	18,181	-0.02%
2021/06/07	6	76.93	3	77.53	76.40	3	18,105	0.02%
2021/06/04	1	76.30	6	76.12	76.20	-5	18,079	-0.03%
2021/06/03	2	76.65	1	76.80	76.80	1	18,237	0.01%
2021/06/02	4	77.13	0	0.00	76.10	4	18,457	0.02%
2021/06/01	1	80.20	2	79.80	79.50	-1	18,353	-0.01%
2021/05/28	14	81.73	10	82.16	80.90	4	18,411	0.02%
2021/05/27	10	80.56	27	81.75	81.30	-17	18,468	-0.09%
2021/05/26	2	80.00	8.2	78.12	80.00	-6.2	18,319	-0.03%
2021/05/25	18.2	82.04	14	81.13	78.50	4.2	18,359	0.02%
2021/05/24	42	77.70	27	77.59	78.20	15	18,270	0.08%
2021/05/21	15	75.65	13	75.48	75.50	2	18,138	0.01%
2021/05/20	13	75.88	14	75.57	74.00	-1	18,249	-0.01%
2021/05/19	21	75.90	42	74.23	78.60	-21	18,154	-0.12%
2021/05/18	39	69.09	27	69.51	71.80	12	18,103	0.07%
2021/05/17	21	70.44	5	68.40	66.50	16	18,788	0.09%
2021/05/14	8	69.93	39	72.14	73.80	-31	20,041	-0.15%
2021/05/13	50	65.34	42	66.12	68.10	8	19,889	0.04%
2021/05/12	18	70.58	30	70.73	65.70	-12	19,943	-0.06%
2021/05/11	0	0.00	0.5	72.00	70.00	-0.5	20,097	0.00%
2021/05/10	1	71.70	5	72.30	71.40	-4	20,196	-0.02%
2021/05/07	19	71.54	2	71.70	72.10	17	20,804	0.08%
2021/05/06	5	75.04	6	73.72	73.50	-1	20,847	0.00%
2021/05/05	4	70.23	4	69.10	70.20	0	20,768	0.00%
2021/05/04	3	67.53	14	68.02	67.30	-11	21,129	-0.05%
2021/05/03	12.2	76.21	16	75.43	74.70	-3.9	21,321	-0.02%
2021/04/29	22	83.28	12	82.31	83.00	10	21,377	0.05%
2021/04/28	13.4	82.73	17	81.02	80.00	-3.7	21,438	-0.02%
2021/04/27	12	83.34	5	82.64	81.80	7	21,401	0.03%
2021/04/26	3	81.23	9	82.17	81.10	-6	21,350	-0.03%
2021/04/23	23	85.49	35	84.94	82.80	-12	21,429	-0.06%
2021/04/22	69	87.00	60.2	86.91	85.20	8.8	21,344	0.04%
2021/04/21	52.2	83.74	45	83.80	84.30	7.2	20,986	0.03%
2021/04/20	32	82.27	17	82.58	81.30	15	20,862	0.07%
2021/04/19	2	80.60	9.2	79.57	80.10	-7.2	20,734	-0.03%
2021/04/16	18	79.35	20	79.15	77.80	-2	20,537	-0.01%
2021/04/15	9	76.71	3	77.10	78.00	6	20,348	0.03%
2021/04/14	11	75.30	10	73.94	75.30	1	20,297	0.00%
2021/04/13	2	74.50	3	75.27	74.00	-1	20,402	0.00%
2021/04/12	5	79.24	12	76.88	76.40	-7	20,581	-0.03%
2021/04/09	69	80.71	72	81.16	79.00	-3	20,588	-0.01%
2021/04/08	6	79.53	6	79.55	79.80	0	20,616	0.00%
2021/04/07	13.2	79.61	1	79.20	79.50	12.2	20,634	0.06%
2021/04/06	54	79.87	49	79.49	81.10	5	20,773	0.02%
2021/04/01	12	76.38	12	75.61	75.50	0	21,171	0.00%
2021/03/31	42	76.32	35	76.26	75.80	7	21,598	0.03%
2021/03/30	2	73.55	3	73.00	73.10	-1	22,568	0.00%
2021/03/29	14	72.72	18	73.47	72.40	-4	22,798	-0.02%
2021/03/26	6	69.38	3.1	68.92	69.00	2.9	22,533	0.01%
2021/03/25	8	68.75	4	69.43	68.00	4	22,491	0.02%
2021/03/24	16	71.18	16	71.31	70.20	0	22,209	0.00%
2021/03/23	31	70.46	61	68.56	70.80	-30	21,339	-0.14%
2021/03/22	12.1	65.43	6	65.17	65.30	6.1	20,493	0.03%
2021/03/19	10	64.28	16	64.77	63.40	-6	20,159	-0.03%
2021/03/18	19	64.01	41	64.44	63.10	-22	19,809	-0.11%
2021/03/17	92	63.97	94	63.87	64.60	-2	19,342	-0.01%
2021/03/16	10	60.80	12	60.45	60.30	-2	18,592	-0.01%
2021/03/15	1	58.50	4	59.20	59.60	-3	18,506	-0.02%
2021/03/12	6	59.97	0	0.00	58.60	6	18,490	0.03%
2021/03/11	0	0.00	8	58.06	59.90	-8	18,523	-0.04%
2021/03/10	7	57.26	6	56.92	57.60	1	18,503	0.01%
2021/03/09	14	56.38	6	57.07	56.90	8	18,499	0.04%
2021/03/08	5	59.00	2	59.40	58.40	3	18,414	0.02%
2021/03/04	8	57.55	12	56.90	56.40	-4	18,282	-0.02%
2021/03/03	10	56.40	15	57.07	58.40	-5	18,247	-0.03%
2021/03/02	6	58.72	5	59.02	57.20	1	18,591	0.01%
2021/02/26	2	59.40	1	59.20	59.30	1	18,657	0.01%
2021/02/25	6	58.87	13	59.05	58.70	-7	18,873	-0.04%
2021/02/24	28	60.05	14.1	58.96	58.50	13.9	18,808	0.07%
2021/02/23	18	60.61	13	61.60	60.80	5	18,742	0.03%
2021/02/22	43	62.77	66	62.01	61.50	-23	18,702	-0.12%
2021/02/19	2	60.65	4	61.03	61.40	-2	18,460	-0.01%
2021/02/18	70	61.50	51.2	59.99	60.60	18.8	18,605	0.10%
2021/02/17	106.3	60.64	51	61.54	62.50	55.3	19,117	0.29%	大買/
2021/02/05	27	56.91	102	57.76	57.90	-75	18,671	-0.40%	大賣/
2021/02/04	1	54.00	5	54.44	54.00	-4	17,802	-0.02%
2021/02/03	0	0.00	0.2	54.00	53.60	-0.2	17,791	0.00%
2021/02/02	101	54.81	91	54.76	55.20	10	17,572	0.06%	大買/
2021/02/01	1	52.60	3	53.53	53.70	-2	17,009	-0.01%
2021/01/29	24.2	54.99	91	54.30	51.90	-66.8	16,705	-0.40%
2021/01/28	2	53.75	11	54.75	52.80	-9	15,996	-0.06%
2021/01/27	13	54.65	8	54.73	53.80	5	15,772	0.03%
2021/01/26	142	55.11	33	54.51	54.10	109	15,546	0.70%	大買/鉅額交易
2021/01/25	5	54.32	17	53.96	54.00	-12	14,918	-0.08%
2021/01/22	7	50.51	11	52.17	52.10	-4	14,523	-0.03%
2021/01/21	3	49.80	11	49.73	50.50	-8	14,213	-0.06%
2021/01/20	9	46.87	5	46.76	46.90	4	13,985	0.03%
2021/01/19	3	48.27	1	47.95	47.95	2	13,887	0.01%
2021/01/18	10	47.74	11	47.39	48.10	-1	13,843	-0.01%
2021/01/15	7	51.26	7	50.09	50.10	0	13,596	0.00%
2021/01/14	4	51.65	3	52.66	52.50	1	13,422	0.01%
2021/01/13	4	52.75	5	52.52	53.20	-1	13,293	-0.01%
2021/01/12	14	50.71	32	50.65	50.40	-18	13,148	-0.14%
2021/01/11	6	52.45	2	52.00	52.60	4	12,997	0.03%
2021/01/08	6	53.00	9	52.23	52.50	-3	12,869	-0.02%
2021/01/07	15	52.27	10	52.60	52.60	5	12,778	0.04%
2021/01/06	2	52.05	1	51.80	51.40	1	12,634	0.01%
2021/01/05	17	54.11	16	54.73	53.40	1	12,302	0.01%
2021/01/04	10	52.52	1	53.00	52.70	9	11,872	0.08%
2020/12/31	12	52.86	7	53.16	53.30	5	11,712	0.04%
2020/12/30	8	53.28	3	53.57	52.90	5	11,421	0.04%
2020/12/29	109	55.21	92	54.29	54.60	17	11,222	0.15%	大買/
2020/12/28	19	54.14	26.1	54.36	55.50	-7.1	10,862	-0.06%
2020/12/25	32	52.23	11	51.97	51.80	21	10,069	0.21%
2020/12/24	57.1	51.00	56	52.11	51.50	1.1	9,435	0.01%
2020/12/23	5	48.42	19	48.77	48.80	-14	7,858	-0.18%
2020/12/22	19	45.54	25	45.81	44.40	-6	7,373	-0.08%
2020/12/21	23	44.01	14	44.63	45.10	9	7,047	0.13%
2020/12/18	3	43.25	3	43.45	43.45	0	6,902	0.00%
2020/12/17	5	43.01	3	43.25	43.25	2	6,888	0.03%
2020/12/16	3	42.10	3	42.85	42.85	0	6,903	0.00%
2020/12/15	2	42.15	0	0.00	41.90	2	6,927	0.03%
2020/12/14	3	42.90	5	42.85	43.15	-2	7,004	-0.03%
2020/12/11	8	42.17	10	42.50	42.50	-2	6,994	-0.03%
2020/12/10	6	43.78	16	43.42	43.30	-10	6,923	-0.14%
2020/12/09	8	44.83	2	44.70	44.70	6	6,787	0.09%
2020/12/08	4	44.40	4	45.25	45.25	0	6,732	0.00%
2020/12/07	10	45.04	4.4	44.91	44.85	5.7	6,676	0.08%
2020/12/04	5.4	46.07	45	45.65	46.20	-39.7	6,565	-0.60%
2020/12/03	2	46.00	9	45.41	45.20	-7	6,440	-0.11%
2020/12/02	14	45.39	161	45.40	45.50	-147	6,364	-2.31%	大賣/鉅額交易
2020/12/01	6	44.70	125	45.11	44.95	-119	6,252	-1.90%	大賣/鉅額交易
2020/11/30	4	46.21	5	46.25	45.85	-1	6,096	-0.02%
2020/11/27	6	46.03	4	46.19	46.05	2	5,956	0.03%
2020/11/26	15	46.61	7	46.54	46.50	8	5,867	0.14%
2020/11/25	11	45.30	8	45.16	46.00	3	5,354	0.06%
2020/11/24	4	45.50	11	45.07	44.45	-7	5,108	-0.14%
2020/11/23	0	0.00	2	44.55	44.40	-2	4,777	-0.04%
2020/11/20	2	45.00	18	44.85	44.45	-16	4,694	-0.34%
2020/11/19	6	45.01	1	45.20	45.20	5	4,544	0.11%
2020/11/18	1	44.90	0	0.00	45.00	1	4,419	0.02%
2020/11/17	12	44.91	24	44.86	44.50	-12	4,216	-0.28%
2020/11/16	9	45.05	27	44.69	44.50	-18	3,939	-0.46%
2020/11/13	9	42.07	12	42.45	42.90	-3	3,069	-0.10%
2020/11/12	6	42.05	16	41.81	41.90	-10	2,611	-0.38%
2020/11/11	2	40.48	10	39.66	40.70	-8	2,016	-0.40%
2020/11/10	0	0.00	1	38.90	38.85	-1	1,876	-0.05%
2020/11/06	0	0.00	10	38.80	38.50	-10	1,890	-0.53%
2020/10/29	0	0.00	2	38.10	38.10	-2	2,038	-0.10%
2020/10/28	2	38.40	0	0.00	38.35	2	2,055	0.10%
2020/10/27	0	0.00	2	38.83	38.80	-2	2,088	-0.10%
2020/10/26	3	39.15	1	39.00	38.70	2	2,222	0.09%
2020/10/22	2	37.70	10	37.68	37.90	-8	2,238	-0.36%
2020/10/20	3	38.38	2	38.40	38.10	1	2,295	0.04%
2020/10/14	0	0.00	1	36.75	37.30	-1	2,352	-0.04%
2020/10/12	3	36.50	0	0.00	36.45	3	2,386	0.13%
2020/10/08	1	37.10	0	0.00	37.05	1	2,412	0.04%
2020/10/06	1	37.30	0	0.00	37.30	1	2,466	0.04%
2020/10/05	1	37.15	0	0.00	37.10	1	2,534	0.04%
2020/09/29	1	37.50	0	0.00	37.50	1	2,631	0.04%
2020/09/22	10	38.30	1	38.20	38.20	9	2,992	0.30%
2020/09/18	3	40.23	0	0.00	39.30	3	3,137	0.10%
2020/09/17	5	40.70	12	40.43	40.60	-7	3,125	-0.22%
2020/09/16	0	0.00	3	39.70	39.70	-3	3,050	-0.10%
2020/09/15	3	39.50	3	39.60	39.40	0	3,060	0.00%
2020/09/10	0	0.00	6	38.73	38.50	-6	3,264	-0.18%
2020/09/09	0	0.00	13	38.96	39.00	-13	3,282	-0.40%
2020/09/08	1	38.35	10	38.30	38.15	-9	3,281	-0.27%
2020/09/07	1	37.75	0	0.00	37.65	1	3,318	0.03%
2020/09/04	11	37.89	0	0.00	37.95	11	3,412	0.32%
2020/09/03	0	0.00	18	38.26	38.30	-18	3,473	-0.52%
2020/09/01	2	38.18	0	0.00	38.15	2	3,582	0.06%
2020/08/31	0	0.00	10	38.00	38.00	-10	3,640	-0.27%
2020/08/28	0	0.00	5	37.65	37.75	-5	3,741	-0.13%
2020/08/27	10	38.00	0	0.00	38.00	10	3,766	0.27%
2020/08/25	1	38.40	0	0.00	38.40	1	3,846	0.03%
2020/08/24	0	0.00	2	37.70	38.20	-2	3,868	-0.05%
2020/08/21	6	37.00	3	37.05	37.00	3	3,954	0.08%
2020/08/20	5	36.68	3	36.58	36.05	2	4,025	0.05%
2020/08/19	2	38.98	11	39.05	38.90	-9	4,079	-0.22%
2020/08/18	2	39.35	0	0.00	39.05	2	4,106	0.05%
2020/08/17	0.4	39.40	5	39.30	39.40	-4.6	4,145	-0.11%
2020/08/14	1	39.00	2	39.15	39.15	-1	4,210	-0.02%
2020/08/13	2.1	39.15	0	0.00	39.05	2.1	4,247	0.05%
2020/08/12	2	39.48	10	39.35	39.35	-8	4,324	-0.19%
2020/08/11	3	39.73	0	0.00	39.65	3	4,471	0.07%
2020/08/10	3	40.37	0	0.00	40.10	3	4,604	0.07%
2020/08/07	6.2	40.20	2	40.10	40.10	4.2	4,745	0.09%
2020/08/06	3	40.78	8	40.70	40.75	-5	4,823	-0.10%
2020/07/31	2	40.35	11	40.75	41.15	-9	5,644	-0.16%
2020/07/29	0	0.00	3	39.02	39.10	-3	6,042	-0.05%
2020/07/28	2	38.95	0	0.00	38.50	2	6,369	0.03%
2020/07/24	2	40.60	0	0.00	40.05	2	6,856	0.03%
2020/07/23	0	0.00	4	41.10	40.85	-4	6,857	-0.06%
2020/07/22	5	40.54	0	0.00	40.35	5	6,847	0.07%
2020/07/21	0	0.00	1	40.65	40.25	-1	6,835	-0.01%
2020/07/20	1	39.45	3	39.30	39.80	-2	6,826	-0.03%
2020/07/17	4	40.06	0	0.00	39.70	4	6,825	0.06%
2020/07/16	2	40.15	1	40.15	40.10	1	6,830	0.01%
2020/07/15	3	41.10	2	41.15	40.30	1	6,823	0.01%
2020/07/14	2	40.70	0	0.00	40.60	2	6,846	0.03%
2020/07/13	1	40.25	1	40.75	40.90	0	6,834	0.00%
2020/07/10	1	40.30	4	40.25	40.10	-3	6,865	-0.04%
2020/07/09	4.1	41.25	2	41.70	41.20	2.1	6,897	0.03%
2020/07/08	4	41.91	4	41.74	41.70	0	6,989	0.00%
2020/07/07	9	42.07	0	0.00	42.00	9	6,965	0.13%
2020/07/06	17	41.47	10	41.75	41.75	7	6,931	0.10%
2020/07/03	0	0.00	19	40.91	40.90	-19	6,929	-0.27%
2020/07/02	1.3	41.15	47	41.16	41.15	-45.8	6,967	-0.66%
2020/07/01	3	41.73	5	41.84	41.65	-2	6,887	-0.03%
2020/06/30	2	41.40	1	42.10	41.85	1	6,845	0.01%
2020/06/29	1	42.80	0	0.00	42.90	1	6,765	0.01%
2020/06/24	15	43.00	11	43.00	42.85	4	6,669	0.06%
2020/06/23	2	42.45	0	0.00	42.70	2	6,670	0.03%
2020/06/19	2	42.65	24	42.94	42.85	-22	6,669	-0.33%
2020/06/18	0	0.00	1	43.00	42.85	-1	6,667	-0.01%
2020/06/17	1	42.75	3	42.82	42.95	-2	6,597	-0.03%
2020/06/16	5	41.80	0	0.00	42.00	5	6,551	0.08%
2020/06/15	61	41.95	1	41.75	41.20	60	6,618	0.91%
2020/06/12	6	40.32	0	0.00	41.50	6	6,634	0.09%
2020/06/10	10	42.50	23	42.45	42.45	-13	6,623	-0.20%
2020/06/09	1	42.60	0	0.00	42.30	1	6,697	0.01%
2020/06/08	11	42.84	18	42.44	42.25	-7	6,808	-0.10%
2020/06/04	10	42.40	11	42.64	42.65	-1	6,762	-0.01%
2020/06/02	2	41.98	0	0.00	41.50	2	6,800	0.03%
2020/06/01	0	0.00	12	41.47	41.75	-12	6,870	-0.17%
2020/05/28	12	41.68	12	40.69	40.60	0	6,904	0.00%
2020/05/27	2	42.00	8	42.12	41.85	-6	6,848	-0.09%
2020/05/26	10	42.22	4	42.06	42.25	6	6,841	0.09%
2020/05/25	10	40.90	10	41.55	41.55	0	6,753	0.00%
2020/05/22	3	41.50	0	0.00	41.15	3	6,717	0.04%
2020/05/21	11	41.32	12	41.78	41.90	-1	6,697	-0.01%
2020/05/19	4	41.50	0	0.00	41.85	4	6,669	0.06%
2020/05/18	1	39.90	4	41.90	40.20	-3	6,592	-0.05%
2020/05/15	26	41.84	20	42.12	41.90	6	6,449	0.09%
2020/05/14	13	42.62	11	41.36	41.30	2	6,348	0.03%
2020/05/13	1	43.15	31.2	43.00	42.95	-30.2	6,213	-0.49%
2020/05/12	18	43.98	11	44.51	43.70	7	6,141	0.11%
2020/05/11	17.2	44.15	9	44.07	44.20	8.2	5,978	0.14%
2020/05/08	40	42.39	8.2	42.80	42.30	31.8	5,640	0.56%
2020/05/07	19	42.52	16	42.58	42.30	3	5,486	0.05%
2020/05/06	25	42.20	29	42.73	41.75	-4	5,362	-0.07%
2020/05/05	3	40.98	3	40.40	40.80	0	5,071	0.00%
2020/05/04	26	40.87	28	40.68	41.50	-2	4,899	-0.04%
2020/04/30	5	38.94	21	40.11	40.50	-16	4,660	-0.34%
2020/04/29	0	0.00	2	37.00	36.85	-2	4,394	-0.05%
2020/04/28	0	0.00	3	35.50	35.50	-3	4,387	-0.07%
2020/04/27	0	0.00	1	35.05	35.25	-1	4,465	-0.02%
2020/04/24	0	0.00	8	34.43	34.45	-8	4,447	-0.18%
2020/04/23	15	34.62	10	34.60	34.60	5	4,462	0.11%
2020/04/21	6	34.50	0	0.00	33.60	6	4,466	0.13%
2020/04/20	10	34.95	10	34.90	34.90	0	4,514	0.00%
2020/04/17	10	36.00	10	34.75	34.75	0	4,584	0.00%
2020/04/16	10	35.30	10	35.10	35.15	0	4,539	0.00%
2020/04/15	22	35.18	1	35.10	35.20	21	4,612	0.46%
2020/04/14	10	35.15	10	35.40	35.40	0	4,612	0.00%
2020/04/13	3	34.95	1	35.15	34.80	2	4,589	0.04%
2020/04/09	11	33.79	10	33.03	33.00	1	4,571	0.02%
2020/04/08	5	33.55	6	33.73	33.50	-1	4,574	-0.02%
2020/04/07	11	31.36	94	31.55	32.90	-83	4,500	-1.84%
2020/04/01	0	0.00	20	29.90	30.30	-20	4,431	-0.45%
2020/03/31	60	30.19	10	29.80	29.80	50	4,456	1.12%
2020/03/30	40	29.78	41	29.52	30.20	-1	4,472	-0.02%
2020/03/27	54	30.23	1	30.10	30.20	53	4,543	1.17%
2020/03/23	1	27.50	2	27.30	27.10	-1	4,808	-0.02%
2020/03/19	1	26.50	1	26.45	26.45	0	5,391	0.00%
2020/03/13	6	31.05	2	31.78	31.95	4	5,565	0.07%
2020/03/12	3	34.85	7	35.87	34.30	-4	5,506	-0.07%
2020/03/11	10	38.90	10	38.40	38.05	0	5,468	0.00%
2020/03/10	2	38.40	0	0.00	38.55	2	5,761	0.03%
2020/03/09	11	38.62	2	38.00	38.00	9	5,901	0.15%
2020/03/06	0	0.00	1	39.85	39.70	-1	5,920	-0.02%
2020/03/05	10	38.80	10	39.65	39.65	0	6,003	0.00%
2020/03/04	1	37.80	0	0.00	38.40	1	6,457	0.02%
2020/03/03	1	38.80	5	38.34	38.30	-4	6,684	-0.06%
2020/03/02	2	36.75	0	0.00	36.25	2	6,716	0.03%
2020/02/27	3	37.48	12	38.31	37.00	-9	6,860	-0.13%
2020/02/25	7	38.83	5	38.80	38.90	2	6,761	0.03%
2020/02/21	3	38.95	0	0.00	38.95	3	6,745	0.04%
2020/02/20	1	38.30	0	0.00	38.50	1	6,684	0.01%
2020/02/19	1	38.00	0	0.00	38.25	1	6,673	0.01%
2020/02/13	3	38.18	0	0.00	37.70	3	6,723	0.04%
2020/02/11	2	37.70	4	37.43	37.65	-2	6,756	-0.03%
2020/02/06	2	37.05	0	0.00	37.10	2	7,746	0.03%
2020/02/05	0	0.00	1	35.40	35.85	-1	7,741	-0.01%
2020/02/03	3	33.07	0	0.00	33.40	3	7,678	0.04%
2020/01/31	4	37.94	13	36.33	36.45	-9	7,587	-0.12%
2020/01/30	12	38.55	4	39.40	38.45	8	7,532	0.11%
2020/01/20	1	42.85	0	0.00	42.70	1	7,534	0.01%
2020/01/17	6	43.17	0	0.00	43.00	6	7,589	0.08%
2020/01/16	2	43.35	2	43.60	43.40	0	7,662	0.00%
2020/01/15	5	43.57	0	0.00	43.35	5	7,873	0.06%
2020/01/14	5	44.05	0	0.00	43.75	5	8,146	0.06%
2020/01/13	0	0.00	4	42.90	43.40	-4	8,108	-0.05%
2020/01/10	7	42.80	5.2	42.56	42.55	1.8	8,078	0.02%
2020/01/09	3	42.65	0	0.00	42.40	3	8,088	0.04%
2020/01/08	21	43.17	26	42.50	43.15	-5	8,102	-0.06%
2020/01/07	13	42.98	10	43.10	43.10	3	8,246	0.04%
2020/01/06	4	43.05	0	0.00	42.80	4	8,254	0.05%
2020/01/03	11	42.58	2	42.88	42.80	9	8,271	0.11%
2020/01/02	10	43.05	13	43.12	43.10	-3	8,253	-0.04%
2019/12/31	22	42.71	10	42.60	42.55	12	8,331	0.14%
2019/12/26	7	42.47	0	0.00	42.20	7	8,527	0.08%
2019/12/25	2	41.65	2	42.25	42.45	0	8,590	0.00%
2019/12/24	21	41.63	0	0.00	41.45	21	8,942	0.23%
2019/12/23	1	42.00	2	42.05	41.95	-1	8,962	-0.01%
2019/12/20	13	42.50	0	0.00	42.60	13	9,107	0.14%
2019/12/19	2	43.05	0	0.00	42.75	2	9,700	0.02%
2019/12/18	13	42.88	4	42.95	42.60	9	10,083	0.09%
2019/12/17	52	44.01	38	44.01	44.25	14	10,305	0.14%
2019/12/16	3	46.00	3	46.00	46.80	0	10,013	0.00%
2019/12/13	3	44.87	5	45.39	45.30	-2	9,961	-0.02%
2019/12/12	2	46.20	32	44.88	44.85	-30	10,269	-0.29%
2019/12/11	2	45.05	7	45.11	45.30	-5	10,281	-0.05%
2019/12/10	15	44.33	1	44.40	45.00	14	10,391	0.13%
2019/12/09	1	45.45	2	45.55	45.00	-1	10,420	-0.01%
2019/12/06	7	45.36	10	45.63	45.30	-3	10,519	-0.03%
2019/12/05	68	45.77	6	45.98	45.40	62	10,532	0.59%
2019/12/04	0	0.00	17	45.12	45.25	-17	10,426	-0.16%
2019/12/03	164	44.43	0	0.00	44.50	164	10,636	1.54%	大買/鉅額交易
2019/12/02	80	44.51	11	44.54	44.85	69	10,677	0.65%
2019/11/29	23	45.34	35	45.15	44.40	-12	10,682	-0.11%
2019/11/28	4	43.23	1	43.65	43.90	3	10,301	0.03%
2019/11/27	2	43.03	4	43.01	42.60	-2	10,422	-0.02%
2019/11/26	1	43.00	22	42.57	43.00	-21	10,526	-0.20%
2019/11/25	2	41.33	2	41.58	41.25	0	10,621	0.00%
2019/11/21	4	40.38	1	41.00	41.00	3	11,463	0.03%
2019/11/20	0	0.00	5	40.66	40.60	-5	11,769	-0.04%
2019/11/18	3	41.05	2	41.30	41.05	1	12,160	0.01%
2019/11/15	15	41.11	16	41.13	40.90	-1	12,388	-0.01%
2019/11/14	6	40.47	2	40.48	40.65	4	12,744	0.03%
2019/11/13	7	41.16	2	41.20	41.30	5	12,941	0.04%
2019/11/12	1	41.55	5	41.20	41.45	-4	13,341	-0.03%
2019/11/11	5	40.60	0	0.00	40.40	5	13,834	0.04%
2019/11/08	2	41.20	4	41.40	41.00	-2	14,410	-0.01%
2019/11/07	19	40.52	3	40.73	40.60	16	14,552	0.11%
2019/11/06	17	42.96	5	42.92	42.00	12	14,468	0.08%
2019/11/05	4	45.23	3	45.15	45.30	1	14,132	0.01%
2019/11/04	0	0.00	6	43.83	43.50	-6	13,749	-0.04%
2019/11/01	0	0.00	8	43.36	43.50	-8	13,691	-0.06%
2019/10/31	8	43.88	6	43.87	43.35	2	13,704	0.01%
2019/10/30	1	43.00	3	43.52	43.65	-2	13,699	-0.01%
2019/10/29	16	43.83	31	43.45	42.80	-15	13,673	-0.11%
2019/10/28	34	43.64	0	0.00	43.85	34	13,617	0.25%
2019/10/25	2	43.70	68	43.16	43.15	-66	13,563	-0.49%
2019/10/23	5	44.30	15.3	44.68	44.35	-10.3	13,520	-0.08%
2019/10/22	3	43.87	6	44.00	44.10	-3	13,312	-0.02%
2019/10/21	1	42.50	1	42.90	42.75	0	13,039	0.00%
2019/10/18	1	42.25	0	0.00	42.25	1	12,991	0.01%
2019/10/16	22	42.87	13	42.25	42.00	9	12,920	0.07%
2019/10/15	7	42.36	9	42.78	42.45	-2	12,807	-0.02%
2019/10/09	0	0.00	2	40.45	40.50	-2	12,511	-0.02%
2019/10/07	2	41.25	4	41.90	42.00	-2	12,362	-0.02%
2019/10/04	14	41.96	62	42.05	41.00	-48	12,222	-0.39%
2019/10/02	0	0.00	4	41.89	42.40	-4	12,070	-0.03%
2019/09/27	25	41.04	11	40.60	40.60	14	11,886	0.12%
2019/09/26	11	43.70	16	43.56	43.50	-5	11,505	-0.04%
2019/09/25	11	43.54	2	43.55	43.20	9	11,442	0.08%
2019/09/24	38	44.48	33	44.16	43.45	5	11,299	0.04%
2019/09/23	103	48.13	52.5	46.84	46.80	50.5	10,695	0.47%	大買/
2019/09/20	18	47.66	19	48.38	48.60	-1	10,293	-0.01%
2019/09/19	11	46.71	14	46.73	46.90	-3	9,803	-0.03%
2019/09/18	12	47.15	13	46.63	46.55	-1	9,709	-0.01%
2019/09/17	30	47.39	25	47.06	47.10	5	9,484	0.05%
2019/09/16	12	46.48	14	46.60	46.50	-2	9,039	-0.02%
2019/09/12	12.5	45.55	12	46.22	46.35	0.5	8,913	0.01%
2019/09/11	22	45.49	27	45.27	45.20	-5	8,751	-0.06%
2019/09/10	53	45.01	60	45.19	45.30	-7	8,666	-0.08%
2019/09/09	4	46.38	6	46.78	46.50	-2	8,491	-0.02%
2019/09/06	5.2	46.28	2	46.73	46.30	3.2	8,432	0.04%
2019/09/05	59	46.68	16.2	46.59	46.70	42.8	8,273	0.52%
2019/09/04	4.2	44.74	0	0.00	45.25	4.2	7,862	0.05%
2019/09/03	19	45.02	9	44.97	45.05	10	7,723	0.13%
2019/09/02	54	44.75	3	43.87	44.50	51	7,511	0.68%
2019/08/30	10	44.61	10	45.17	43.20	0	7,313	0.00%
2019/08/29	1	46.85	1	46.60	46.80	0	6,927	0.00%
2019/08/28	6.1	46.58	11	46.26	46.30	-4.9	6,709	-0.07%
2019/08/27	3	46.50	10	46.51	46.50	-7	6,414	-0.11%
2019/08/26	11	43.59	22	43.59	43.55	-11	5,719	-0.19%
2019/08/23	1	43.35	6	43.21	42.95	-5	5,531	-0.09%
2019/08/22	29	42.47	4	42.76	42.30	25	5,193	0.48%
2019/08/21	13	41.90	20	41.94	42.00	-7	4,975	-0.14%
2019/08/20	3	41.77	1	41.80	40.80	2	4,749	0.04%
2019/08/19	23	43.37	17	42.81	42.30	6	4,500	0.13%
2019/08/16	18	41.38	39	41.44	41.75	-21	4,112	-0.51%
2019/08/15	9	41.74	6	40.20	41.80	3	3,876	0.08%
2019/08/14	17	40.56	4	40.80	41.50	13	3,444	0.38%
2019/08/13	8	38.56	2	38.38	38.20	6	2,872	0.21%
2019/08/12	1	35.50	7	38.10	38.10	-6	2,255	-0.27%
2019/08/08	8.1	34.43	6	34.62	34.65	2.1	2,010	0.11%
2019/08/07	2	33.75	0	0.00	33.65	2	1,853	0.11%
2019/08/06	1	31.50	0	0.00	32.65	1	1,774	0.06%
2019/08/02	1	32.50	0	0.00	32.30	1	1,764	0.06%
2019/07/30	1	32.70	0	0.00	32.80	1	1,668	0.06%
2019/07/29	0	0.00	2	33.65	33.70	-2	1,635	-0.12%
2019/07/26	5	32.95	4	33.00	33.10	1	1,575	0.06%
2019/07/19	0	0.00	3	31.25	31.15	-3	1,504	-0.20%
2019/07/15	0	0.00	10	31.10	31.10	-10	1,577	-0.63%
2019/07/12	2	30.95	2	31.00	30.95	0	1,615	0.00%
2019/07/01	0	0.00	1	30.95	31.45	-1	2,088	-0.05%
2019/06/27	1	32.50	4	32.53	32.60	-3	2,417	-0.12%
2019/06/26	0	0.00	1	31.90	31.80	-1	2,493	-0.04%
2019/06/24	2	32.55	4	32.46	32.30	-2	2,576	-0.08%
2019/06/20	2	32.65	12	32.75	32.70	-10	2,619	-0.38%
2019/06/19	1	32.10	0	0.00	32.00	1	2,584	0.04%
2019/06/18	2	31.70	0	0.00	31.70	2	2,568	0.08%
2019/06/14	1	31.25	1	31.45	31.35	0	2,623	0.00%
2019/06/13	3	30.85	0	0.00	31.00	3	2,623	0.11%
2019/05/22	1	29.40	0	0.00	28.80	1	3,392	0.03%
2019/05/16	0	0.00	5	29.85	29.60	-5	3,536	-0.14%
2019/05/14	1	28.50	0	0.00	29.50	1	3,661	0.03%
2019/05/10	12	30.63	8	29.75	29.85	4	3,759	0.11%
2019/05/09	11	31.33	11	30.51	30.35	0	3,760	0.00%
2019/05/07	0	0.00	6	31.95	31.85	-6	3,774	-0.16%
2019/05/06	1	32.00	0	0.00	31.70	1	3,817	0.03%
2019/05/03	1	33.10	0	0.00	32.90	1	3,807	0.03%
2019/05/02	1	32.85	6	32.90	33.00	-5	3,818	-0.13%
2019/04/30	0	0.00	1	32.45	32.80	-1	3,854	-0.03%
2019/04/29	12	33.01	0	0.00	33.00	12	3,914	0.31%
2019/04/26	2	34.13	8	34.20	34.00	-6	3,924	-0.15%
2019/04/25	4	34.75	1	34.80	34.60	3	3,952	0.08%
2019/04/24	1	34.20	0	0.00	34.65	1	4,013	0.02%
2019/04/23	10	34.30	0	0.00	34.40	10	4,004	0.25%
2019/04/22	16	34.78	4	34.96	34.55	12	4,007	0.30%
2019/04/19	3	34.30	4	33.85	34.90	-1	4,037	-0.02%
2019/04/18	4	34.93	2	34.58	33.85	2	4,000	0.05%
2019/04/16	8	34.55	0	0.00	34.90	8	4,021	0.20%
2019/04/10	1	33.85	1	33.85	33.85	0	3,898	0.00%
2019/04/09	6	34.68	33	34.44	34.35	-27	3,879	-0.70%
2019/04/08	4	33.78	0	0.00	34.00	4	3,761	0.11%
2019/04/03	30	34.67	16	34.49	34.60	14	3,670	0.38%
2019/04/02	15	34.53	43	35.31	34.55	-28	3,618	-0.77%
2019/03/29	0	0.00	1	32.75	33.30	-1	3,274	-0.03%
2019/03/27	2	32.45	3	32.92	32.70	-1	3,173	-0.03%
2019/03/26	15	32.19	12	31.80	31.85	3	3,124	0.10%
2019/03/25	3	31.77	0	0.00	31.95	3	3,122	0.10%
2019/03/22	0	0.00	2	32.05	32.15	-2	3,069	-0.07%
2019/03/21	1	32.10	0	0.00	32.15	1	3,059	0.03%
2019/03/20	1	31.90	0	0.00	31.85	1	3,073	0.03%
2019/03/19	33	32.60	1	32.70	32.20	32	3,165	1.01%
2019/03/18	0	0.00	1	32.55	32.50	-1	3,114	-0.03%
2019/03/15	1	31.85	0	0.00	31.75	1	3,052	0.03%
2019/03/12	0	0.00	2	31.05	31.00	-2	3,192	-0.06%
2019/03/11	2	31.40	0	0.00	31.15	2	3,259	0.06%
2019/03/08	0	0.00	2	30.95	31.05	-2	3,320	-0.06%
2019/03/07	2	31.40	25	31.52	31.30	-23	3,361	-0.68%
2019/03/04	13	32.13	10	32.00	32.00	3	3,417	0.09%
2019/02/27	0	0.00	2	31.90	32.50	-2	3,436	-0.06%
2019/02/26	10	32.26	17	32.93	32.55	-7	3,339	-0.21%
2019/02/25	2	31.00	0	0.00	31.20	2	2,972	0.07%
2019/02/22	2	30.33	28	30.37	30.30	-26	2,923	-0.89%
2019/02/21	5	30.62	0	0.00	30.80	5	2,927	0.17%
2019/02/20	7	30.66	1	30.70	30.75	6	2,971	0.20%
2019/02/19	2	30.70	1	30.60	30.60	1	2,943	0.03%
2019/02/15	13	30.95	22	31.06	31.00	-9	2,918	-0.31%
2019/02/14	29	31.11	11	31.00	31.20	18	2,878	0.63%
2019/02/12	3	30.27	0	0.00	30.60	3	2,821	0.11%
2019/02/11	5	30.71	0	0.00	30.70	5	2,757	0.18%
2019/01/30	16	29.99	0	0.00	29.95	16	2,692	0.59%
2019/01/25	8	29.85	13	29.99	30.05	-5	2,701	-0.19%
2019/01/24	0	0.00	4	29.58	29.30	-4	2,658	-0.15%
2019/01/22	2	29.88	0	0.00	30.00	2	2,639	0.08%
2019/01/21	2	30.23	12	29.85	30.05	-10	2,591	-0.39%
2019/01/18	9	29.72	0	0.00	29.30	9	2,512	0.36%
2019/01/17	14	29.30	11	28.95	29.15	3	2,491	0.12%
2019/01/16	10	29.40	9	29.32	29.55	1	2,448	0.04%
2019/01/09	5	27.70	1	27.85	27.85	4	2,264	0.18%
2019/01/08	2	27.85	0	0.00	27.90	2	2,242	0.09%
2019/01/04	1	26.20	0	0.00	26.40	1	2,170	0.05%
2019/01/03	1	26.95	0	0.00	27.15	1	2,196	0.05%
2018/12/28	5	28.20	0	0.00	28.05	5	2,188	0.23%
2018/12/24	1	29.55	1	29.85	29.85	0	2,183	0.00%
2018/12/19	0	0.00	1	28.60	29.30	-1	2,155	-0.05%
2018/12/18	10	28.00	0	0.00	28.10	10	2,125	0.47%
2018/12/12	2	29.80	0	0.00	30.00	2	2,202	0.09%
2018/12/07	2	28.45	8	28.47	28.20	-6	2,176	-0.28%
2018/12/06	1	29.60	0	0.00	29.10	1	2,101	0.05%
2018/12/04	15	31.43	16	30.89	31.95	-1	2,034	-0.05%
2018/12/03	0	0.00	1	30.85	30.90	-1	1,987	-0.05%
2018/11/30	1	29.95	0	0.00	30.00	1	1,923	0.05%
2018/11/29	0	0.00	13	29.85	29.60	-13	1,891	-0.69%
2018/11/28	10	29.04	0	0.00	29.40	10	1,809	0.55%
2018/11/26	8	28.41	1	28.65	28.45	7	1,750	0.40%
2018/11/23	7	27.76	0	0.00	27.30	7	1,706	0.41%
2018/11/22	1	28.65	0	0.00	28.00	1	1,724	0.06%
2018/11/21	2	28.40	0	0.00	28.30	2	1,742	0.11%
2018/11/19	3	28.77	0	0.00	29.00	3	1,710	0.18%
2018/11/16	0	0.00	3	27.65	27.85	-3	1,652	-0.18%
2018/11/15	1	27.25	0	0.00	27.30	1	1,647	0.06%
2018/11/13	0	0.00	2	28.05	28.05	-2	1,671	-0.12%
2018/11/12	1	28.40	3	28.45	28.35	-2	1,689	-0.12%
2018/11/08	1	27.40	0	0.00	26.90	1	1,630	0.06%
2018/11/06	0	0.00	1	26.90	26.70	-1	1,720	-0.06%
2018/11/05	1	26.70	0	0.00	26.70	1	1,794	0.06%
2018/11/02	100	27.40	0	0.00	27.15	100	1,795	5.57%
2018/10/31	0	0.00	1	24.85	25.45	-1	1,740	-0.06%
2018/10/30	0	0.00	2	23.85	23.90	-2	1,733	-0.12%
2018/10/29	0	0.00	2	24.30	23.95	-2	1,746	-0.11%
2018/10/26	1	24.10	0	0.00	24.00	1	1,786	0.06%
2018/10/25	2	24.23	2	24.65	24.05	0	1,820	0.00%
2018/10/24	1	25.05	2	25.43	25.45	-1	1,826	-0.05%
2018/10/23	0	0.00	1	25.85	25.30	-1	1,835	-0.05%
2018/10/22	1	25.30	0	0.00	25.90	1	1,847	0.05%
2018/10/17	2	27.20	0	0.00	26.20	2	1,908	0.10%
2018/10/12	2	25.35	2	25.28	25.60	0	1,912	0.00%
2018/10/11	2	25.88	0	0.00	25.75	2	1,897	0.11%
2018/10/08	3	29.02	0	0.00	29.10	3	1,885	0.16%
2018/10/05	2	29.80	0	0.00	29.30	2	1,896	0.11%
2018/10/02	0	0.00	4	31.90	31.90	-4	1,892	-0.21%
2018/09/28	0	0.00	3	31.80	31.90	-3	1,948	-0.15%
2018/09/27	2	32.10	6	31.98	31.85	-4	1,955	-0.20%
2018/09/26	0	0.00	1	31.80	31.55	-1	1,904	-0.05%
2018/09/21	2	31.15	0	0.00	31.40	2	1,962	0.10%
2018/09/20	1	32.15	5	31.40	31.40	-4	2,000	-0.20%
2018/09/19	4	33.03	10	32.81	32.60	-6	2,034	-0.29%
2018/09/18	9	31.95	114	31.81	32.00	-105	1,990	-5.27%	大賣/鉅額交易
2018/09/17	10	32.10	0	0.00	32.25	10	2,018	0.50%
2018/09/14	8	32.39	3	31.43	32.80	5	2,040	0.25%
2018/09/13	0	0.00	2	29.83	30.25	-2	1,972	-0.10%
2018/09/12	2	29.38	3	29.45	29.35	-1	1,973	-0.05%
2018/09/11	0	0.00	2	29.13	29.35	-2	1,986	-0.10%
2018/09/10	5	29.09	10	29.65	28.40	-5	2,006	-0.25%
2018/09/07	14	31.50	3	31.50	30.60	11	1,997	0.55%
2018/09/06	2	32.43	0	0.00	32.40	2	2,007	0.10%
2018/09/05	0	0.00	7	32.80	32.70	-7	2,066	-0.34%
2018/09/04	0	0.00	1	32.30	32.25	-1	2,247	-0.04%
2018/09/03	5	32.21	0	0.00	32.00	5	2,299	0.22%
2018/08/30	1	32.75	0	0.00	32.75	1	2,359	0.04%
2018/08/27	0	0.00	11	32.25	32.20	-11	2,397	-0.46%
2018/08/20	0	0.00	1	31.70	31.80	-1	2,565	-0.04%
2018/08/17	10	33.40	0	0.00	33.40	10	2,584	0.39%
2018/08/14	3	33.00	0	0.00	33.50	3	2,631	0.11%
2018/08/13	0	0.00	5	33.70	32.60	-5	2,627	-0.19%
2018/08/10	0	0.00	2	36.50	35.80	-2	2,563	-0.08%
2018/08/09	0	0.00	1	37.60	37.45	-1	2,554	-0.04%
2018/08/07	2	37.95	2	37.90	37.85	0	2,579	0.00%
2018/08/06	0	0.00	5	38.15	38.00	-5	2,584	-0.19%
2018/08/02	2	39.40	0	0.00	38.50	2	2,624	0.08%
2018/08/01	1	38.60	0	0.00	39.00	1	2,603	0.04%
2018/07/31	0	0.00	2	38.30	38.65	-2	2,586	-0.08%
2018/07/27	0	0.00	1	38.15	38.05	-1	2,603	-0.04%
2018/07/25	1	37.85	0	0.00	37.85	1	2,622	0.04%
2018/07/24	2	37.90	0	0.00	38.00	2	2,620	0.08%
2018/07/19	0	0.00	2	37.60	37.60	-2	2,629	-0.08%
2018/07/11	0	0.00	5	37.55	37.35	-5	2,875	-0.17%
2018/07/10	3	37.95	5	37.80	37.75	-2	2,944	-0.07%
2018/07/09	7	38.41	0	0.00	37.80	7	3,295	0.21%
2018/07/06	1	37.60	0	0.00	38.00	1	3,328	0.03%
2018/07/05	1	37.90	3	38.00	37.20	-2	3,292	-0.06%
2018/07/04	3	37.60	2	37.55	37.30	1	3,275	0.03%
2018/07/03	0	0.00	2	37.85	37.60	-2	3,303	-0.06%
2018/06/29	1	37.55	0	0.00	37.60	1	3,293	0.03%
2018/06/28	3	40.68	3	40.20	40.00	0	3,311	0.00%
2018/06/25	3	41.50	1	41.25	41.25	2	3,337	0.06%
2018/06/20	0	0.00	10	41.20	40.85	-10	3,344	-0.30%
2018/06/19	4	41.65	0	0.00	41.50	4	3,344	0.12%
2018/06/15	1	42.25	3	41.97	42.25	-2	3,341	-0.06%
2018/06/14	6	41.80	8	41.78	41.65	-2	3,314	-0.06%
2018/06/13	1	41.55	0	0.00	41.45	1	3,282	0.03%
2018/06/12	11	42.78	3	42.37	42.20	8	3,249	0.25%
2018/06/11	2	41.50	1	41.20	41.50	1	3,079	0.03%
2018/06/08	5	40.75	5	40.60	40.60	0	3,144	0.00%
2018/06/07	1	40.90	0	0.00	40.65	1	3,184	0.03%
2018/06/06	1	40.60	1	40.60	40.70	0	3,253	0.00%
2018/06/05	0	0.00	0	40.10	40.05	0	3,324	0.00%
2018/06/01	0	0.00	1	39.80	39.85	-1	3,321	-0.03%
2018/05/31	0	0.00	5	39.84	39.85	-5	3,334	-0.15%
2018/05/29	0	0.00	2.8	39.17	39.10	-2.8	3,360	-0.08%
2018/05/25	10	39.20	0	0.00	39.20	10	3,448	0.29%
2018/05/23	3	38.72	3	38.80	38.85	0	3,418	0.00%
2018/05/22	1	39.15	0	0.00	39.00	1	3,449	0.03%
2018/05/17	3	39.38	0	0.00	39.25	3	3,513	0.09%
2018/05/14	1	38.50	0	0.00	38.40	1	3,649	0.03%
2018/05/09	1	38.40	0	0.00	38.40	1	3,736	0.03%
2018/05/04	0	0.00	13	38.46	38.15	-13	3,982	-0.33%
2018/05/03	1	38.50	12	38.48	38.15	-11	4,055	-0.27%
2018/04/26	2	39.90	0	0.00	39.00	2	4,253	0.05%
2018/04/25	2	39.70	0	0.00	39.90	2	4,308	0.05%
2018/04/24	1	40.00	0	0.00	39.55	1	4,371	0.02%
2018/04/23	2	41.30	19	42.24	41.25	-17	4,359	-0.39%
2018/04/19	1	43.35	0	0.00	43.10	1	4,430	0.02%
2018/04/18	0	0.00	2	43.15	42.85	-2	4,569	-0.04%
2018/04/13	24	43.62	7	44.06	43.95	17	4,860	0.35%
2018/04/12	1	42.00	0	0.00	42.30	1	5,110	0.02%
2018/04/09	3	41.52	0	0.00	41.30	3	5,461	0.05%
2018/04/03	7	42.60	0	0.00	42.50	7	5,469	0.13%
2018/03/31	5	43.40	2	43.73	43.35	3	5,627	0.05%
2018/03/30	0	0.00	1	43.15	43.15	-1	5,713	-0.02%
2018/03/29	0	0.00	1	43.70	43.05	-1	5,768	-0.02%
2018/03/28	0	0.00	2	43.00	43.05	-2	5,779	-0.03%
2018/03/27	2	42.40	0	0.00	42.60	2	5,873	0.03%
2018/03/26	2	40.90	0	0.00	41.75	2	5,918	0.03%
2018/03/21	3	42.58	3	42.35	42.55	0	6,059	0.00%
2018/03/15	3	42.97	0	0.00	42.95	3	6,249	0.05%
2018/03/14	1	43.70	2	43.60	43.25	-1	6,329	-0.02%
2018/03/13	2	43.05	2	43.50	43.55	0	6,380	0.00%
2018/03/12	0	0.00	3	43.47	43.25	-3	6,518	-0.05%
2018/03/09	3	43.20	2	43.35	43.20	1	6,528	0.02%
2018/03/06	2	42.50	0	0.00	42.20	2	6,567	0.03%
2018/03/05	3	43.63	10	43.10	42.35	-7	6,667	-0.10%
2018/03/02	5	43.40	5	43.20	43.20	0	6,704	0.00%
2018/03/01	0	0.00	4	43.00	43.30	-4	6,668	-0.06%
2018/02/27	0	0.00	3	42.55	42.40	-3	6,750	-0.04%
2018/02/26	1	42.50	0	0.00	42.35	1	6,778	0.01%
2018/02/23	0	0.00	1	41.75	41.60	-1	6,778	-0.01%
2018/02/22	5	41.75	4	41.45	41.45	1	6,832	0.01%
2018/02/21	0	0.00	1	40.60	40.80	-1	6,834	-0.01%
2018/02/12	1	39.45	0	0.00	39.30	1	6,862	0.01%
2018/02/09	1	39.20	2	38.20	39.45	-1	6,936	-0.01%
2018/02/08	1	40.00	0	0.00	39.80	1	6,955	0.01%
2018/02/07	3.1	41.60	3	41.93	41.30	0.1	7,144	0.00%
2018/02/06	5	39.76	5	40.58	40.50	0	7,439	0.00%
2018/02/05	190	42.43	4	43.05	43.70	186	7,371	2.52%	大買/鉅額交易
2018/02/02	20	43.60	0	0.00	43.25	20	7,397	0.27%
2018/02/01	20	44.45	0	0.00	43.60	20	7,484	0.27%
2018/01/31	21	43.14	1	43.75	44.05	20	7,600	0.26%
2018/01/30	2	44.35	1	44.05	43.65	1	7,710	0.01%
2018/01/29	66	44.42	75	44.16	43.60	-9	7,968	-0.11%
2018/01/26	3	43.50	3	43.32	43.10	0	7,980	0.00%
2018/01/25	14	42.93	3	43.52	43.05	11	8,232	0.13%
2018/01/23	2	42.35	2	42.20	42.15	0	8,480	0.00%
2018/01/19	11	42.19	4	41.86	41.70	7	9,081	0.08%
2018/01/18	10	43.22	1	43.30	42.50	9	9,067	0.10%
2018/01/17	0	0.00	2	42.58	42.45	-2	9,108	-0.02%
2018/01/16	1	43.75	4	43.35	43.10	-3	9,125	-0.03%
2018/01/15	1	44.00	2	44.68	44.00	-1	9,125	-0.01%
2018/01/12	5	44.44	22	44.65	44.60	-17	9,108	-0.19%
2018/01/11	2	43.80	0	0.00	43.35	2	9,218	0.02%
2018/01/10	3	43.58	13	43.77	43.65	-10	9,373	-0.11%
2018/01/09	15	44.47	31	44.26	44.05	-16	9,536	-0.17%
2018/01/08	20	44.97	15	44.89	44.90	5	9,404	0.05%
2018/01/05	13	42.83	11	42.71	42.80	2	8,875	0.02%
2018/01/04	0	0.00	1	41.45	41.40	-1	8,731	-0.01%
2018/01/03	3	41.93	7	42.09	41.75	-4	8,915	-0.04%
2018/01/02	2	41.05	0	0.00	41.10	2	9,051	0.02%