金居 (8358)-富邦-新竹券商分點個股進出

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
62.3
漲跌
▼1.8
漲幅
-2.81%
成交量
4,540張
產業
上櫃電子零組件類股
938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-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/04/19	11	63.23	6	62.50	62.30	5	4,411	0.11%
2024/04/18	6.1	63.87	0	0.00	64.10	6.1	4,358	0.14%
2024/04/17	5	64.36	2	64.75	64.40	3	4,311	0.07%
2024/04/16	3	63.20	1	64.10	62.50	2	4,254	0.05%
2024/04/15	37	67.56	21	66.30	65.30	16	4,169	0.38%
2024/04/12	14	68.91	22	69.32	67.20	-8	3,954	-0.20%
2024/04/11	27	67.63	49.2	67.56	67.20	-22.2	3,653	-0.61%
2024/04/10	37	66.42	28.5	66.61	66.00	8.5	3,458	0.25%
2024/04/09	86.1	67.48	82.4	68.66	66.80	3.7	3,309	0.11%
2024/04/08	30.1	65.71	46	65.90	65.50	-15.9	2,837	-0.56%
2024/04/03	2	64.59	7	64.46	64.20	-5	2,583	-0.19%
2024/04/02	40	64.38	40	64.69	64.20	0	2,408	0.00%
2024/04/01	5.2	62.12	38	61.27	62.70	-32.8	1,963	-1.67%
2024/03/29	2	59.00	13	59.47	59.50	-11	1,748	-0.63%
2024/03/28	2	57.60	3	57.90	58.30	-1	1,710	-0.06%
2024/03/27	6	57.35	0	0.00	57.50	6	1,697	0.35%
2024/03/26	3	57.53	0	0.00	57.50	3	1,692	0.18%
2024/03/25	22	58.78	2	58.90	58.60	20	1,715	1.17%
2024/03/22	0	0.00	2	59.90	59.40	-2	1,714	-0.12%
2024/03/20	0	0.00	7	59.01	59.30	-7	1,740	-0.40%
2024/03/19	0	0.00	5	58.66	58.60	-5	1,680	-0.30%
2024/03/15	0	0.00	1	57.70	57.20	-1	1,700	-0.06%
2024/03/14	0	0.00	2	57.20	57.20	-2	1,715	-0.12%
2024/03/13	4.1	57.34	1	57.60	57.00	3.1	1,722	0.18%
2024/03/11	1	57.20	0	0.00	57.50	1	1,795	0.06%
2024/03/08	9.1	56.97	0	0.00	56.60	9.1	1,805	0.50%
2024/03/07	7	58.56	1.1	58.82	58.30	5.9	1,794	0.33%
2024/03/06	0	0.00	20	59.43	59.20	-20	1,827	-1.09%
2024/03/05	2.1	58.91	1	58.90	58.80	1.1	1,897	0.06%
2024/03/04	1	59.60	1	59.30	59.30	0	1,929	0.00%
2024/03/01	1	59.10	0	0.00	59.10	1	1,951	0.05%
2024/02/29	3	59.30	2	59.35	59.20	1	1,970	0.05%
2024/02/27	3.1	59.24	1	60.90	59.50	2.1	2,005	0.10%
2024/02/26	2	60.25	0	0.00	60.10	2	2,185	0.09%
2024/02/23	1	59.90	1	60.90	59.90	0	2,196	0.00%
2024/02/22	18	61.14	0	0.00	60.70	18	2,216	0.81%
2024/02/21	9	61.61	2	61.85	61.50	7	2,242	0.31%
2024/02/20	3	62.13	1	61.80	61.60	2	2,275	0.09%
2024/02/19	18	63.70	13.4	62.93	62.50	4.6	2,263	0.20%
2024/02/16	2	62.75	34	62.89	63.50	-32	2,226	-1.44%
2024/02/15	5	58.80	7	59.09	58.90	-2	2,041	-0.10%
2024/02/05	5.5	59.82	0	0.00	59.70	5.5	2,092	0.26%
2024/02/02	1	59.30	0	0.00	59.20	1	2,110	0.05%
2024/02/01	1	58.50	5	58.50	59.00	-4	2,128	-0.19%
2024/01/31	0	0.00	4	59.30	58.80	-4	2,151	-0.19%
2024/01/30	0	60.50	10	60.04	59.50	-10	2,185	-0.46%
2024/01/29	2	59.60	0	0.00	59.80	2	2,233	0.09%
2024/01/26	1	59.90	0	0.00	59.60	1	2,250	0.04%
2024/01/25	4	61.05	1	60.40	59.90	3	2,295	0.13%
2024/01/23	1	60.30	0	0.00	60.40	1	2,426	0.04%
2024/01/22	13	60.42	17	60.41	60.80	-4	2,463	-0.16%
2024/01/19	1	58.50	0.6	59.55	59.80	0.4	2,550	0.01%
2024/01/18	0.1	57.63	49	57.26	58.30	-48.9	2,721	-1.80%
2024/01/17	1	58.00	0.3	59.44	58.10	0.7	2,785	0.03%
2024/01/16	0	58.70	0	0.00	59.10	0	2,788	0.00%
2024/01/15	0	0.00	0.5	59.71	59.10	-0.5	2,850	-0.02%
2024/01/12	49	59.00	6	59.17	59.10	43	2,944	1.46%
2024/01/11	0	0.00	2	58.50	58.70	-2	2,978	-0.07%
2024/01/10	2	57.45	0	0.00	57.40	2	3,093	0.07%
2024/01/09	8.1	57.98	4	58.25	57.70	4.1	3,155	0.13%
2024/01/08	5.2	58.41	2	58.30	58.40	3.2	3,212	0.10%
2024/01/05	1	58.90	1.7	59.10	58.90	-0.7	3,296	-0.02%
2024/01/04	12	59.18	6.3	59.01	58.80	5.7	3,465	0.16%
2024/01/03	4	59.45	1	59.30	59.30	3	3,758	0.08%
2024/01/02	7.1	60.16	3	60.13	60.00	4.1	3,834	0.11%
2023/12/29	4	60.53	14	60.45	60.60	-10	3,957	-0.25%
2023/12/28	0	0.00	1	60.90	60.50	-1	4,199	-0.02%
2023/12/27	0	0.00	1	60.60	60.50	-1	4,594	-0.02%
2023/12/26	3	60.30	1	60.30	60.20	2	4,851	0.04%
2023/12/25	0.2	60.25	5	60.40	60.10	-4.8	4,875	-0.10%
2023/12/22	0.6	60.77	0	0.00	60.50	0.6	4,908	0.01%
2023/12/21	1	60.50	2	60.65	60.40	-1	4,954	-0.02%
2023/12/20	0	0.00	2	60.55	60.70	-2	4,988	-0.04%
2023/12/19	5.3	59.89	2	60.00	59.80	3.3	4,993	0.07%
2023/12/18	8	60.50	2	61.00	60.40	6	5,035	0.12%
2023/12/15	6	61.93	4	61.58	61.30	2	5,077	0.04%
2023/12/14	4	61.98	11	61.92	61.50	-7	5,173	-0.14%
2023/12/13	0	0.00	5	61.92	61.80	-5	5,302	-0.09%
2023/12/12	1	61.40	4	61.53	61.20	-3	5,404	-0.06%
2023/12/11	4	61.98	0	0.00	61.90	4	5,553	0.07%
2023/12/08	0	0.00	4	61.95	61.80	-4	5,619	-0.07%
2023/12/07	2	62.00	9	62.16	61.60	-7	5,764	-0.12%
2023/12/06	6	62.20	23	61.93	62.50	-17	5,971	-0.28%
2023/12/05	2	61.10	0	0.00	61.00	2	6,066	0.03%
2023/12/04	4	62.50	5	62.64	61.80	-1	6,247	-0.02%
2023/12/01	14	62.71	3	62.47	62.60	11	6,619	0.17%
2023/11/30	26	62.29	2	62.05	62.20	24	7,389	0.32%
2023/11/29	3	61.50	3	61.90	61.50	0	7,551	0.00%
2023/11/28	5	60.60	20	61.30	61.40	-15	7,723	-0.19%
2023/11/27	6	60.10	0	0.00	60.00	6	8,329	0.07%
2023/11/24	3	60.90	2	60.85	60.80	1	8,809	0.01%
2023/11/23	16	62.37	22	62.60	61.50	-6	8,993	-0.07%
2023/11/22	10	60.23	2	60.45	60.80	8	8,851	0.09%
2023/11/21	10	60.74	1	60.80	60.40	9	8,887	0.10%
2023/11/20	12	60.70	5	60.26	60.80	7	8,988	0.08%
2023/11/17	8.1	59.09	17	59.01	59.10	-9	9,095	-0.10%
2023/11/16	1	59.30	0	0.00	59.50	1	9,282	0.01%
2023/11/15	16	59.94	6	59.87	59.30	10	9,508	0.11%
2023/11/14	2	59.30	17	59.59	59.90	-15	9,725	-0.15%
2023/11/13	11	59.79	2	59.35	59.20	9	10,039	0.09%
2023/11/10	4.1	60.53	2	61.05	60.50	2.1	10,560	0.02%
2023/11/09	4.1	60.28	1	60.60	60.60	3.1	10,718	0.03%
2023/11/08	29	60.80	13	61.00	60.80	16	10,744	0.15%
2023/11/07	19	61.17	2	61.55	61.10	17	10,764	0.16%
2023/11/06	4	61.40	33	61.55	62.10	-29	10,844	-0.27%
2023/11/03	3	60.53	3	60.57	60.50	0	10,857	0.00%
2023/11/02	4	60.33	9.1	60.50	60.40	-5.1	10,931	-0.05%
2023/11/01	15	58.97	0	0.00	59.00	15	10,977	0.14%
2023/10/31	29	59.57	1	58.50	58.40	28	11,027	0.25%
2023/10/30	11	61.10	7	60.81	60.90	4	11,180	0.04%
2023/10/27	51	60.96	9	60.50	60.20	42	11,313	0.37%
2023/10/26	53.1	61.98	0	0.00	61.10	53.1	11,743	0.45%
2023/10/25	1	65.20	15	65.30	65.00	-14	12,206	-0.11%
2023/10/24	3	63.33	10	63.69	64.20	-7	12,992	-0.05%
2023/10/23	9	64.41	5	64.60	63.00	4	13,942	0.03%
2023/10/20	24	62.02	1	62.70	63.00	23	14,815	0.16%
2023/10/19	8	63.75	3	63.60	63.90	5	14,773	0.03%
2023/10/18	38.1	64.58	5	64.52	64.00	33.1	14,777	0.22%
2023/10/17	6	68.18	16	67.76	67.20	-10	14,792	-0.07%
2023/10/16	7	67.39	3	67.27	67.10	4	14,788	0.03%
2023/10/13	9	68.32	18	68.58	68.10	-9	14,860	-0.06%
2023/10/12	13	68.03	27	68.59	68.70	-14	14,865	-0.09%
2023/10/11	11	68.08	123	70.03	67.20	-112	14,932	-0.75%	大賣/鉅額交易
2023/10/06	9	67.98	10	67.81	67.50	-1	14,829	-0.01%
2023/10/05	13	68.60	28.1	68.63	68.10	-15.1	14,942	-0.10%
2023/10/04	115	68.55	38.2	68.56	68.40	76.8	14,858	0.52%	大買/
2023/10/03	36.4	68.56	38.9	68.50	68.40	-2.5	14,680	-0.02%
2023/10/02	17.9	64.73	51	65.04	66.90	-33.1	14,427	-0.23%
2023/09/28	25	61.88	3	61.80	61.80	22	14,264	0.15%
2023/09/27	2.1	61.40	32	61.38	62.00	-29.9	14,340	-0.21%
2023/09/26	4.1	62.45	7	62.34	61.60	-2.9	14,382	-0.02%
2023/09/25	6	62.97	7	63.37	63.10	-1	14,459	-0.01%
2023/09/22	6	62.63	3.1	62.96	63.20	2.9	14,466	0.02%
2023/09/21	10	61.96	31	62.21	62.50	-21	14,478	-0.15%
2023/09/20	16	62.31	1	61.50	61.70	15	14,478	0.10%
2023/09/19	45.1	63.18	4.1	62.46	62.40	41	14,567	0.28%
2023/09/18	24.1	64.64	12	65.20	64.00	12.1	14,654	0.08%
2023/09/15	39	66.85	23	67.13	66.60	16	15,118	0.11%
2023/09/14	28	66.25	31.1	66.71	66.80	-3.1	15,209	-0.02%
2023/09/13	8	65.28	6	64.97	65.00	2	15,083	0.01%
2023/09/12	28	64.98	17	65.14	65.20	11	15,044	0.07%
2023/09/11	49	65.86	56.1	65.48	65.00	-7.1	14,948	-0.05%
2023/09/08	15	68.10	17.1	68.29	68.40	-2.1	14,761	-0.01%
2023/09/07	14.5	68.47	14.1	68.63	69.00	0.4	14,747	0.00%
2023/09/06	47.2	70.73	37.1	70.45	69.80	10.1	14,736	0.07%
2023/09/05	112.2	70.89	110.3	70.77	70.60	1.9	14,622	0.01%	大買/大賣/
2023/09/04	14.2	68.14	32	68.28	68.10	-17.8	13,907	-0.13%
2023/09/01	27.1	67.41	29	67.57	66.30	-1.9	13,906	-0.01%
2023/08/31	88.2	68.86	51	69.11	68.80	37.2	14,025	0.27%
2023/08/30	42	68.16	130.1	68.46	68.30	-88.1	13,475	-0.65%	大賣/
2023/08/29	11	64.98	30	65.59	66.40	-19	13,009	-0.15%
2023/08/28	4	63.33	2	63.30	63.40	2	12,798	0.02%
2023/08/25	6	64.33	3	64.23	64.30	3	12,830	0.02%
2023/08/24	20	64.97	13	64.58	64.50	7	12,777	0.05%
2023/08/23	14	65.55	20	65.39	64.60	-6	12,668	-0.05%
2023/08/22	15	65.58	7	65.63	64.50	8	12,588	0.06%
2023/08/21	19	64.19	42	65.57	65.80	-23	12,422	-0.19%
2023/08/18	24.1	65.41	23.2	65.33	64.20	0.9	12,213	0.01%
2023/08/17	22	64.74	44	65.15	65.60	-22	12,012	-0.18%
2023/08/16	50	63.74	62	64.30	64.50	-12	11,781	-0.10%
2023/08/15	3	59.20	20	61.06	61.90	-17	11,231	-0.15%
2023/08/14	4.1	56.60	5	56.42	56.30	-0.9	11,076	-0.01%
2023/08/11	8.1	57.64	1	57.60	57.50	7.1	11,048	0.06%
2023/08/10	15.5	58.86	17	59.50	58.10	-1.5	11,025	-0.01%
2023/08/09	4.1	61.15	6	61.00	60.90	-2	10,926	-0.02%
2023/08/08	19	62.27	11	62.72	61.90	8	10,878	0.07%
2023/08/07	10	63.52	15	63.93	64.00	-5	10,834	-0.05%
2023/08/04	5	62.48	16	61.87	62.30	-11	10,768	-0.10%
2023/08/02	155.1	64.00	16	63.55	62.70	139.1	10,710	1.30%	大買/鉅額交易
2023/08/01	61	64.82	37.1	64.10	63.60	23.9	10,508	0.23%
2023/07/31	62.2	68.34	140.1	65.42	64.50	-77.9	10,379	-0.75%	大賣/
2023/07/28	67.1	69.45	100	69.27	69.60	-32.9	9,839	-0.33%
2023/07/27	127	68.96	87.9	69.05	67.50	39.1	9,214	0.42%	大買/
2023/07/26	125	68.58	64.1	68.19	65.80	60.9	8,371	0.73%	大買/
2023/07/25	40	65.16	112.2	65.52	66.80	-72.1	7,406	-0.97%	大賣/
2023/07/24	3	59.90	9	60.41	60.80	-6	6,496	-0.09%
2023/07/21	13	60.82	2	60.70	60.80	11	6,468	0.17%
2023/07/20	9	61.69	18	61.97	61.60	-9	6,462	-0.14%
2023/07/19	5	60.18	3	60.70	59.70	2	6,335	0.03%
2023/07/18	15	62.43	19	61.84	60.80	-4	6,304	-0.06%
2023/07/17	22	62.00	10.4	62.43	62.00	11.6	6,244	0.19%
2023/07/14	24	62.58	24	62.75	62.00	0	6,194	0.00%
2023/07/13	22	61.86	47	61.81	61.00	-25	5,970	-0.42%
2023/07/12	17	60.58	29	60.27	60.20	-12	5,784	-0.21%
2023/07/11	17	57.19	10	56.92	57.70	7	5,611	0.12%
2023/07/10	19	56.25	5.2	56.48	56.00	13.8	5,591	0.25%
2023/07/07	42.2	58.14	32	58.05	57.60	10.2	5,553	0.18%
2023/07/06	20	62.67	2	62.90	62.40	18	5,441	0.33%
2023/07/05	18	62.92	5	62.86	63.00	13	5,368	0.24%
2023/07/04	33	62.56	10	62.44	62.40	23	5,278	0.44%
2023/07/03	8	61.45	11.1	61.99	62.30	-3.1	5,211	-0.06%
2023/06/30	9	60.14	8	60.84	61.30	1	5,107	0.02%
2023/06/29	27	60.11	4	60.55	60.10	23	5,085	0.45%
2023/06/28	14	60.90	3.1	60.71	60.00	10.9	5,085	0.21%
2023/06/27	27	61.62	18	61.74	60.60	9	5,088	0.18%
2023/06/26	20.3	64.27	37	64.01	63.90	-16.7	4,952	-0.34%
2023/06/21	46	65.38	53.1	65.20	65.00	-7.1	4,791	-0.15%
2023/06/20	25.3	61.69	25	61.92	61.20	0.3	4,288	0.01%
2023/06/19	12	60.06	1	59.70	59.80	11	4,168	0.26%
2023/06/16	2	60.15	8	60.51	60.10	-6	4,175	-0.14%
2023/06/15	3.3	61.34	18.1	61.00	61.10	-14.8	4,216	-0.35%
2023/06/14	2.2	60.86	13	61.05	60.80	-10.8	4,207	-0.26%
2023/06/13	10	61.83	15.2	61.71	61.30	-5.2	4,248	-0.12%
2023/06/12	24.5	61.58	10	61.50	61.80	14.5	4,180	0.35%
2023/06/09	17	62.01	34.1	62.81	63.30	-17.1	4,033	-0.42%
2023/06/08	2.2	60.35	17	60.79	60.80	-14.9	3,779	-0.39%
2023/06/07	34	60.44	17	61.46	61.60	17	3,720	0.46%
2023/06/06	37	61.18	27	61.27	60.00	10	3,521	0.28%
2023/06/05	10	58.63	12.2	59.18	58.90	-2.2	3,214	-0.07%
2023/06/02	3	58.07	4	58.20	57.80	-1	3,151	-0.03%
2023/06/01	1.1	57.00	1	57.20	57.20	0.1	3,163	0.00%
2023/05/31	12	57.98	10	57.50	57.50	2	3,194	0.06%
2023/05/30	1	57.00	3	57.07	56.70	-2	3,152	-0.06%
2023/05/29	2	56.60	4	57.00	56.80	-2	3,218	-0.06%
2023/05/26	18	57.87	13	57.67	56.50	5	3,274	0.15%
2023/05/25	6	57.35	5	57.30	57.30	1	3,341	0.03%
2023/05/24	4	56.05	11	56.41	56.80	-7	3,360	-0.21%
2023/05/23	15	56.97	4	57.05	56.80	11	3,466	0.32%
2023/05/22	22.2	57.26	27	57.20	57.00	-4.8	3,606	-0.13%
2023/05/19	8.1	55.37	5	55.50	55.10	3.1	3,623	0.09%
2023/05/18	3	55.03	10	55.00	55.20	-7	3,750	-0.19%
2023/05/16	2	53.30	0	0.00	53.20	2	3,850	0.05%
2023/05/15	100.1	53.57	0	0.00	53.80	100.1	3,890	2.57%
2023/05/10	2	54.60	21	54.70	54.70	-19	4,193	-0.45%
2023/05/09	2	55.05	80	54.80	54.80	-78	4,288	-1.82%
2023/05/08	7	55.59	12	56.23	55.60	-5	4,446	-0.11%
2023/05/05	2.2	54.66	1	55.50	55.50	1.2	4,475	0.03%
2023/05/04	2	53.50	16.1	53.50	53.80	-14.1	4,604	-0.31%
2023/05/03	6	54.00	0	0.00	54.00	6	4,957	0.12%
2023/04/28	1	54.90	8	55.11	54.80	-7	5,471	-0.13%
2023/04/27	13	54.38	5	53.60	53.50	8	5,628	0.14%
2023/04/26	6	52.95	1	53.40	53.40	5	5,806	0.09%
2023/04/25	6.1	53.82	13	54.14	53.70	-6.9	5,941	-0.12%
2023/04/21	3.1	55.67	27	55.57	55.20	-23.9	6,131	-0.39%
2023/04/20	20.2	57.30	10	56.87	56.60	10.2	6,356	0.16%
2023/04/19	23	59.27	0.1	60.30	58.80	22.9	6,644	0.34%
2023/04/18	0.1	60.65	5	60.42	60.00	-4.9	6,886	-0.07%
2023/04/14	6	61.07	3	61.43	60.90	3	7,381	0.04%
2023/04/13	0	0.00	7	61.23	60.40	-7	7,369	-0.09%
2023/04/12	2	60.85	5	61.10	60.90	-3	7,350	-0.04%
2023/04/11	11	60.95	3	60.97	60.60	8	7,331	0.11%
2023/04/10	7	61.27	1	61.20	61.40	6	7,302	0.08%
2023/04/07	0	0.00	0.1	60.60	60.70	-0.1	7,279	0.00%
2023/04/06	0	60.30	0	0.00	60.00	0	7,270	0.00%
2023/03/30	7	59.69	0	0.00	59.80	7	7,275	0.10%
2023/03/29	0	0.00	18	60.03	59.70	-18	7,286	-0.25%
2023/03/28	18.2	58.95	3	58.80	58.90	15.2	7,294	0.21%
2023/03/27	6.1	60.94	0	0.00	60.80	6.1	7,256	0.08%
2023/03/24	3	60.47	3	60.20	61.10	0	7,282	0.00%
2023/03/23	11	60.60	22	60.17	59.90	-11	7,258	-0.15%
2023/03/22	23	61.57	2.1	61.50	62.00	20.9	7,190	0.29%
2023/03/21	3	59.93	17.1	59.50	60.10	-14.1	7,257	-0.19%
2023/03/20	19	58.27	1	58.60	58.60	18	7,338	0.25%
2023/03/17	1	58.90	0	0.00	59.20	1	7,294	0.01%
2023/03/16	17.2	58.43	5	58.18	58.50	12.2	7,311	0.17%
2023/03/15	10.1	60.81	1	60.00	60.00	9.1	7,329	0.12%
2023/03/14	5.1	60.82	0	0.00	60.60	5.1	7,398	0.07%
2023/03/13	6	61.62	3.3	61.88	61.90	2.8	7,527	0.04%
2023/03/10	12	62.23	13	62.84	62.10	-1	7,674	-0.01%
2023/03/09	7	64.27	5	64.20	63.90	2	8,054	0.02%
2023/03/08	4	64.05	6.2	64.05	63.90	-2.2	8,235	-0.03%
2023/03/07	1	64.00	7	64.03	63.90	-6	8,237	-0.07%
2023/03/06	2	64.30	6	64.28	64.20	-4	8,246	-0.05%
2023/03/03	13	63.89	0	0.00	63.50	13	8,274	0.16%
2023/03/02	10	63.23	0	0.00	63.20	10	8,317	0.12%
2023/03/01	2	62.50	16.2	63.08	62.90	-14.2	8,563	-0.17%
2023/02/24	13.1	62.85	8.1	63.11	62.80	5	8,563	0.06%
2023/02/23	31.1	62.85	9.1	63.00	62.80	22	8,536	0.26%
2023/02/22	14	63.74	27	63.95	63.80	-13	8,545	-0.15%
2023/02/21	11.3	64.23	118	64.09	64.80	-106.7	8,565	-1.25%	大賣/鉅額交易
2023/02/20	26.2	64.44	9	64.47	64.60	17.2	8,532	0.20%
2023/02/17	34.4	66.21	5	66.24	66.00	29.4	8,545	0.34%
2023/02/16	26	66.26	14	67.16	67.50	12	8,760	0.14%
2023/02/15	13	64.90	7	64.94	64.70	6	8,733	0.07%
2023/02/14	1.4	64.26	11	64.61	64.50	-9.7	8,745	-0.11%
2023/02/13	11.1	64.79	6.5	64.34	63.80	4.6	8,822	0.05%
2023/02/10	7.4	65.33	31	64.71	64.20	-23.6	9,008	-0.26%
2023/02/09	43.1	67.50	3.1	67.71	67.20	40	9,288	0.43%
2023/02/08	79.4	67.99	29	68.17	67.90	50.4	9,373	0.54%
2023/02/07	3	67.33	52.2	67.20	68.00	-49.2	9,417	-0.52%
2023/02/06	54.4	66.24	9	66.72	67.00	45.4	9,664	0.47%
2023/02/03	2	67.05	2.3	67.04	66.20	-0.3	10,133	0.00%
2023/02/02	8.1	66.95	8	66.86	67.00	0.1	10,287	0.00%
2023/02/01	19.2	67.87	23.2	67.18	67.40	-4.1	10,251	-0.04%
2023/01/31	31.1	65.22	29.1	65.34	65.70	2	9,979	0.02%
2023/01/30	14.1	64.04	32.1	64.68	65.00	-18	9,923	-0.18%
2023/01/17	13	59.69	33	59.94	59.90	-20	9,663	-0.21%
2023/01/16	36	59.27	32	59.23	58.90	4	9,501	0.04%
2023/01/13	28	58.82	13	58.67	58.10	15	9,297	0.16%
2023/01/12	21	58.57	65.1	58.82	58.60	-44.1	9,133	-0.48%
2023/01/11	11	58.45	21	58.47	58.40	-10	9,020	-0.11%
2023/01/10	24	59.02	40.2	58.43	58.40	-16.2	8,905	-0.18%
2023/01/09	83	58.65	75.1	58.44	58.70	7.9	8,654	0.09%
2023/01/06	50	56.70	34.1	56.82	57.30	15.9	8,280	0.19%
2023/01/05	48.1	57.19	25.1	56.07	55.40	23	8,005	0.29%
2023/01/04	12	55.10	20.2	55.73	57.00	-8.2	7,697	-0.11%
2023/01/03	0	0.00	3	51.40	51.90	-3	7,479	-0.04%
2022/12/30	1.2	50.37	0	0.00	50.00	1.2	7,458	0.02%
2022/12/28	1	50.50	5	50.20	50.20	-4	7,454	-0.05%
2022/12/26	6	51.37	0	0.00	51.50	6	7,449	0.08%
2022/12/22	6	51.07	5	51.70	51.60	1	7,454	0.01%
2022/12/21	6	50.63	0	0.00	50.70	6	7,446	0.08%
2022/12/20	5	51.36	1	52.60	51.20	4	7,412	0.05%
2022/12/19	14	53.26	0	0.00	53.00	14	7,378	0.19%
2022/12/16	5	53.90	0.1	54.00	54.40	4.9	7,359	0.07%
2022/12/15	0	0.00	3	55.23	55.30	-3	7,315	-0.04%
2022/12/14	5	54.38	12	54.85	55.10	-7	7,306	-0.10%
2022/12/13	26.1	54.99	9	54.47	53.80	17.1	7,264	0.24%
2022/12/12	24	55.40	9	55.29	55.50	15	7,108	0.21%
2022/12/09	8	54.18	9	53.48	53.50	-1	6,984	-0.01%
2022/12/08	6	54.30	9	54.20	54.40	-3	6,943	-0.04%
2022/12/07	26	52.90	7.3	52.45	53.30	18.8	6,879	0.27%
2022/12/06	6	55.13	25	55.04	54.70	-19	6,762	-0.28%
2022/12/05	26	57.25	58	57.15	56.30	-32	6,642	-0.48%
2022/12/02	51.1	58.50	25	58.53	58.40	26.1	6,480	0.40%
2022/12/01	57	57.01	163	57.01	59.00	-106	6,298	-1.68%	大賣/鉅額交易
2022/11/30	133	54.17	41	53.93	54.50	92	5,868	1.57%	大買/
2022/11/29	1	51.20	0	0.00	51.60	1	5,662	0.02%
2022/11/28	3	51.47	9.1	51.68	51.80	-6.1	5,630	-0.11%
2022/11/25	25.1	52.37	33.1	51.37	51.10	-8	5,600	-0.14%
2022/11/24	44	52.63	24	52.73	52.90	20	5,523	0.36%
2022/11/23	14	52.79	37	52.92	52.90	-23	5,432	-0.42%
2022/11/22	8.1	51.12	8	51.79	50.90	0.1	5,156	0.00%
2022/11/21	18.1	51.30	20	50.62	50.80	-1.9	5,109	-0.04%
2022/11/18	19	52.47	10	52.25	51.60	9	5,061	0.18%
2022/11/17	4.1	51.90	17	51.81	51.80	-12.9	4,910	-0.26%
2022/11/16	5	52.06	10	51.88	52.00	-5	4,802	-0.10%
2022/11/15	24	52.35	45	52.01	52.30	-21	4,707	-0.45%
2022/11/14	53	50.93	42	50.99	51.60	11	4,510	0.24%
2022/11/11	23	49.13	18.1	49.67	48.55	4.9	4,177	0.12%
2022/11/10	21	48.58	13	48.67	48.50	8	4,045	0.20%
2022/11/09	13	49.47	10	49.47	49.60	3	3,940	0.08%
2022/11/08	29	50.55	9	49.64	49.30	20	3,814	0.52%
2022/11/07	51	49.82	45.7	50.77	50.50	5.3	3,587	0.15%
2022/11/04	13.3	47.48	14	47.69	47.60	-0.7	3,173	-0.02%
2022/11/03	6	47.22	13	47.22	47.65	-7	3,014	-0.23%
2022/11/02	16.1	46.76	25	46.74	47.10	-8.9	2,855	-0.31%
2022/11/01	66.4	44.85	82	45.28	46.50	-15.6	2,519	-0.62%
2022/10/31	8	40.91	45	42.33	43.60	-37	1,885	-1.96%
2022/10/28	14	39.81	11	40.23	39.65	3	1,655	0.18%
2022/10/27	9	39.18	24.1	39.08	39.80	-15.1	1,532	-0.98%
2022/10/26	30.1	38.72	23	38.58	37.50	7.1	1,470	0.48%
2022/10/25	6	38.17	13	38.34	38.00	-7	1,311	-0.54%
2022/10/24	3.1	37.57	8.1	37.83	36.90	-5	1,270	-0.39%
2022/10/21	2.1	37.45	0	0.00	37.20	2.1	1,293	0.16%
2022/10/20	2	37.70	4	38.31	38.30	-2	1,313	-0.15%
2022/10/19	3	38.20	2.1	38.45	38.00	1	1,359	0.07%
2022/10/18	4.1	37.00	7	37.12	37.20	-2.9	1,411	-0.21%
2022/10/17	0	0.00	8	36.03	36.40	-8	1,636	-0.49%
2022/10/14	1	35.90	2	36.18	36.15	-1	1,732	-0.06%
2022/10/13	2	36.05	3	35.22	34.90	-1	1,756	-0.06%
2022/10/12	1	36.30	1	36.95	36.95	0	1,769	0.00%
2022/10/11	4	36.95	0	0.00	36.85	4	1,839	0.22%
2022/10/05	2	38.15	2	38.65	38.30	0	1,984	0.00%
2022/10/03	1	37.85	2	37.20	37.80	-1	2,073	-0.05%
2022/09/30	1	35.85	1	37.05	37.85	0	2,101	0.00%
2022/09/28	1	35.60	0	0.00	35.35	1	2,122	0.05%
2022/09/27	2	36.25	2	36.58	37.25	0	2,143	0.00%
2022/09/26	5	37.39	44	37.42	36.65	-39	2,167	-1.80%
2022/09/23	7	39.97	2	39.98	39.35	5	2,180	0.23%
2022/09/22	2	39.10	5	39.20	39.65	-3	2,220	-0.14%
2022/09/21	13	39.44	2	39.65	39.05	11	2,253	0.49%
2022/09/20	1	40.25	0	0.00	40.20	1	2,257	0.04%
2022/09/16	1	41.30	0	0.00	41.10	1	2,291	0.04%
2022/09/14	0	0.00	6	41.27	41.80	-6	2,381	-0.25%
2022/09/13	0	0.00	1	41.75	41.70	-1	2,416	-0.04%
2022/09/12	8	41.37	6	41.28	41.20	2	2,461	0.08%
2022/09/08	2	41.35	3	41.58	41.65	-1	2,500	-0.04%
2022/09/06	1	40.45	51	40.25	40.30	-50	2,502	-2.00%
2022/09/05	6	40.83	0	0.00	40.70	6	2,499	0.24%
2022/09/01	8	42.36	7	42.52	42.25	1	2,489	0.04%
2022/08/31	0	0.00	3	42.95	43.00	-3	2,478	-0.12%
2022/08/30	4	42.35	0	0.00	42.25	4	2,472	0.16%
2022/08/29	3	42.33	0	0.00	42.15	3	2,473	0.12%
2022/08/26	44	43.90	3	44.02	43.60	41	2,463	1.66%
2022/08/25	0	42.85	0	0.00	42.70	0	2,440	0.00%
2022/08/24	1	42.90	0	0.00	42.80	1	2,441	0.04%
2022/08/23	4	43.13	0	0.00	43.20	4	2,454	0.16%
2022/08/19	15	44.08	15	43.81	43.75	0	2,505	0.00%
2022/08/18	5	43.83	6	43.55	43.95	-1	2,511	-0.04%
2022/08/17	0	0.00	4	43.48	43.60	-4	2,512	-0.16%
2022/08/16	0	0.00	1	43.60	43.45	-1	2,521	-0.04%
2022/08/15	0	0.00	2	43.45	43.40	-2	2,519	-0.08%
2022/08/12	11	42.54	6	43.37	43.05	5	2,522	0.20%
2022/08/11	2	41.68	0	0.00	41.95	2	2,507	0.08%
2022/08/10	2	41.90	0	0.00	41.90	2	2,505	0.08%
2022/08/09	1.1	41.05	3	41.38	41.50	-1.9	2,516	-0.08%
2022/08/08	2	41.30	0	0.00	41.30	2	2,521	0.08%
2022/08/05	1	40.70	0	0.00	40.80	1	2,520	0.04%
2022/08/04	1	40.55	1	40.40	40.40	0	2,527	0.00%
2022/08/03	2	40.78	0	0.00	40.45	2	2,530	0.08%
2022/08/02	9	40.97	0	0.00	40.80	9	2,548	0.35%
2022/08/01	3	42.23	4	42.15	42.15	-1	2,531	-0.04%
2022/07/28	54.3	42.75	0	0.00	42.60	54.3	2,524	2.15%
2022/07/27	4	43.06	4	43.50	43.70	0	2,494	0.00%
2022/07/26	12	43.63	1	43.15	43.15	11	2,513	0.44%
2022/07/25	6.2	45.01	3	44.80	44.80	3.2	2,499	0.13%
2022/07/22	48	46.93	36.2	46.47	46.65	11.8	2,492	0.48%
2022/07/21	4	46.26	11	45.20	46.65	-7	2,306	-0.30%
2022/07/20	0	0.00	1	42.60	42.45	-1	2,231	-0.04%
2022/07/19	1	41.95	0	0.00	41.90	1	2,255	0.04%
2022/07/18	4	42.44	1	42.50	42.35	3	2,270	0.13%
2022/07/15	4	45.81	47	46.11	46.25	-43	2,216	-1.94%
2022/07/14	5	45.10	2.2	45.06	45.10	2.8	2,175	0.13%
2022/07/13	2	44.40	14	43.89	44.25	-12	2,143	-0.56%
2022/07/12	4	42.86	1	42.05	41.95	3	2,114	0.14%
2022/07/11	13.1	44.35	3	44.57	44.20	10.1	2,063	0.49%
2022/07/08	4	45.93	9	46.13	46.00	-5	2,033	-0.25%
2022/07/07	7	44.28	6	45.08	45.10	1	2,001	0.05%
2022/07/06	12	44.68	0	0.00	44.00	12	1,992	0.60%
2022/07/05	4	44.94	8	45.45	45.45	-4	1,998	-0.20%
2022/07/04	3	44.28	5	44.05	43.85	-2	1,962	-0.10%
2022/07/01	7.5	45.03	0	0.00	44.05	7.5	1,946	0.39%
2022/06/30	34	45.30	3	45.58	45.25	31	1,909	1.62%
2022/06/29	6.5	47.18	0	0.00	47.05	6.5	1,868	0.35%
2022/06/28	7.1	48.64	3	48.48	48.50	4.1	1,840	0.22%
2022/06/27	0	0.00	5	49.65	49.90	-5	1,819	-0.27%
2022/06/24	4	47.66	4	48.38	48.20	0	1,803	0.00%
2022/06/23	7	47.29	3	47.59	47.40	4	1,794	0.22%
2022/06/22	10	48.61	13	48.63	47.85	-3	1,777	-0.17%
2022/06/21	4	49.04	7	48.85	50.00	-3	1,735	-0.17%
2022/06/20	2	50.90	3	48.78	48.35	-1	1,712	-0.06%
2022/06/17	4.1	52.06	1	51.20	51.30	3.1	1,700	0.18%
2022/06/16	2	54.70	2	55.20	54.10	0	1,660	0.00%
2022/06/15	0	0.00	7	55.51	55.10	-7	1,664	-0.42%
2022/06/14	5	55.58	1	55.90	55.90	4	1,681	0.24%
2022/06/13	4	56.70	3	56.30	56.30	1	1,694	0.06%
2022/06/10	0	0.00	1.1	57.62	57.80	-1.1	1,724	-0.06%
2022/06/09	0	0.00	1	56.70	57.10	-1	1,727	-0.06%
2022/06/08	13	57.38	1	57.20	57.00	12	1,738	0.69%
2022/06/07	1	56.90	10	56.88	56.90	-9	1,754	-0.51%
2022/06/06	4	57.50	1	57.40	57.50	3	1,766	0.17%
2022/06/01	13	58.33	2	58.30	58.30	11	1,836	0.60%
2022/05/31	1	57.60	2	57.60	57.90	-1	1,850	-0.05%
2022/05/30	0	0.00	14	57.32	58.00	-14	1,871	-0.75%
2022/05/27	3	54.77	1	55.10	55.40	2	1,845	0.11%
2022/05/26	1	54.60	3	55.30	54.10	-2	1,874	-0.11%
2022/05/25	7.1	54.87	5	54.76	55.00	2.1	1,982	0.10%
2022/05/24	8	55.25	0	0.00	55.00	8	2,197	0.36%
2022/05/23	2	56.20	0.1	56.60	56.10	1.9	2,307	0.08%
2022/05/20	10	56.02	0	0.00	55.80	10	2,317	0.43%
2022/05/19	0	0.00	3	55.27	56.30	-3	2,311	-0.13%
2022/05/18	2	57.35	2	57.50	56.80	0	2,307	0.00%
2022/05/17	12	55.08	6	56.37	56.70	6	2,285	0.26%
2022/05/16	0.1	55.50	1	55.50	54.60	-1	2,269	-0.04%
2022/05/13	17	55.78	1	55.80	55.80	16	2,260	0.71%
2022/05/12	1	55.50	3	56.70	55.50	-2	2,249	-0.09%
2022/05/11	11	56.59	0	0.00	56.90	11	2,235	0.49%
2022/05/10	0	0.00	10	56.90	57.90	-10	2,266	-0.44%
2022/05/09	3	58.67	12	58.72	57.50	-9	2,252	-0.40%
2022/05/06	1	59.00	12	59.45	60.40	-11	2,244	-0.49%
2022/05/05	4	61.43	2	60.55	60.60	2	2,255	0.09%
2022/05/04	7	59.53	31	59.42	59.80	-24	2,296	-1.05%
2022/05/03	44	58.76	39	59.18	58.60	5	2,298	0.22%
2022/04/29	6	58.15	3	58.80	58.10	3	2,305	0.13%
2022/04/28	7	58.04	5	58.26	58.00	2	2,300	0.09%
2022/04/27	2.1	57.80	3	58.07	59.50	-1	2,277	-0.04%
2022/04/26	13.1	60.20	9	59.86	59.50	4.1	2,261	0.18%
2022/04/25	5.1	61.02	13	60.88	60.50	-8	2,256	-0.35%
2022/04/22	38	64.68	5	64.12	64.40	33	2,228	1.48%
2022/04/21	2.1	66.64	0	67.00	66.40	2	2,218	0.09%
2022/04/20	0	66.60	12	65.60	66.70	-12	2,240	-0.54%
2022/04/19	2	65.80	1	65.90	65.80	1	2,257	0.04%
2022/04/18	4.1	66.60	4	66.20	66.00	0.1	2,273	0.00%
2022/04/15	0.1	67.90	0	0.00	67.60	0.1	2,295	0.00%
2022/04/14	4.1	68.97	3	68.00	68.00	1.1	2,354	0.04%
2022/04/13	0.1	68.80	22	68.70	68.70	-21.9	2,381	-0.92%
2022/04/12	1	68.00	4	67.83	68.00	-3	2,429	-0.12%
2022/04/11	16.3	69.18	10	70.00	68.60	6.3	2,456	0.25%
2022/04/08	0.3	70.50	0	0.00	70.60	0.3	2,467	0.01%
2022/04/07	3	70.93	1	70.90	70.40	2	2,504	0.08%
2022/04/06	5	70.98	3	71.50	71.50	2	2,533	0.08%
2022/04/01	0	0.00	2	71.50	71.40	-2	2,653	-0.08%
2022/03/31	1	71.90	5	71.84	71.80	-4	2,696	-0.15%
2022/03/30	5	72.92	4	72.90	72.60	1	2,776	0.04%
2022/03/29	2	72.75	5	73.00	72.30	-3	2,965	-0.10%
2022/03/28	2	71.50	2	72.30	72.60	0	3,084	0.00%
2022/03/25	26	73.33	6	73.20	73.00	20	3,130	0.64%
2022/03/24	5	72.00	0	0.00	72.50	5	3,173	0.16%
2022/03/23	6	72.85	6.2	72.74	72.60	-0.2	3,210	-0.01%
2022/03/22	5.2	72.62	7	72.59	72.70	-1.8	3,236	-0.06%
2022/03/21	2	71.50	6	71.50	71.40	-4	3,239	-0.12%
2022/03/18	2	70.55	8	70.53	71.40	-6	3,312	-0.18%
2022/03/17	4	70.08	5	70.40	70.90	-1	3,316	-0.03%
2022/03/16	11.1	69.14	0	0.00	68.80	11.1	3,351	0.33%
2022/03/15	7	69.26	10	69.35	68.80	-3	3,369	-0.09%
2022/03/14	3	70.37	1	71.40	70.60	2	3,381	0.06%
2022/03/11	8	70.71	2	70.60	70.80	6	3,477	0.17%
2022/03/10	3	71.50	1	71.30	71.30	2	3,491	0.06%
2022/03/09	4	70.85	8	70.86	70.90	-4	3,527	-0.11%
2022/03/08	3	71.47	2	70.05	70.10	1	3,573	0.03%
2022/03/07	12	71.08	4	71.10	70.90	8	3,618	0.22%
2022/03/04	9.5	73.84	4	74.33	73.30	5.5	3,643	0.15%
2022/03/03	11	75.38	8	74.58	74.50	3	3,723	0.08%
2022/03/02	9	74.84	7	75.21	75.20	2	3,791	0.05%
2022/03/01	15	74.98	26	75.01	75.40	-11	3,833	-0.29%
2022/02/25	13	75.34	28	75.37	75.00	-15	3,886	-0.39%
2022/02/24	50.6	74.68	24.4	74.85	74.20	26.3	4,011	0.65%
2022/02/23	14.3	73.22	28.6	73.82	74.20	-14.3	4,011	-0.36%
2022/02/22	3.1	70.56	1	70.00	70.00	2.1	3,988	0.05%
2022/02/21	2	70.95	4	71.50	71.50	-2	4,158	-0.05%
2022/02/18	2.2	70.41	3	70.30	70.80	-0.8	4,337	-0.02%
2022/02/17	2	70.90	2	71.40	70.90	0	5,207	0.00%
2022/02/16	4	70.98	3	71.10	70.80	1	5,801	0.02%
2022/02/14	4.1	70.73	0	0.00	70.70	4.1	5,953	0.07%
2022/02/11	9	72.16	9	71.93	72.00	0	6,038	0.00%
2022/02/10	6.2	73.38	11	73.15	73.00	-4.8	6,225	-0.08%
2022/02/09	0	0.00	4	71.85	72.20	-4	6,242	-0.06%
2022/02/08	0	0.00	3	71.33	71.50	-3	6,346	-0.05%
2022/02/07	2	68.20	0	0.00	69.70	2	6,412	0.03%
2022/01/26	2	67.66	0	0.00	67.50	2	6,444	0.03%
2022/01/25	10.1	69.07	4	69.88	69.00	6.1	6,552	0.09%
2022/01/24	4	69.23	0.5	69.30	69.80	3.5	6,667	0.05%
2022/01/21	10	71.04	1.2	71.43	71.50	8.8	6,749	0.13%
2022/01/20	5.1	71.64	0.2	71.80	71.90	4.9	6,844	0.07%
2022/01/19	12.3	72.38	3	72.80	72.20	9.3	6,881	0.13%
2022/01/18	2.2	73.74	2	74.75	73.40	0.2	6,994	0.00%
2022/01/17	7	73.69	1	73.50	73.80	6	7,053	0.09%
2022/01/14	4	72.30	1	72.40	73.10	3	7,114	0.04%
2022/01/13	8	73.65	6	73.60	73.70	2	7,171	0.03%
2022/01/12	1.1	72.43	1	72.00	72.20	0.1	7,299	0.00%
2022/01/11	1	73.10	2	73.10	72.70	-1	7,345	-0.01%
2022/01/10	4	73.10	3	73.07	73.90	1	7,484	0.01%
2022/01/07	11.1	73.78	1	73.70	73.50	10.1	7,675	0.13%
2022/01/06	7.2	75.00	10	75.44	75.30	-2.8	7,663	-0.04%
2022/01/05	13.4	76.93	4	75.98	76.10	9.4	7,694	0.12%
2022/01/04	7	77.49	3	77.60	77.30	4	7,696	0.05%
2022/01/03	1	77.40	2	77.85	77.30	-1	7,732	-0.01%
2021/12/30	11	77.67	6	77.32	77.10	5	7,817	0.06%
2021/12/29	7	77.46	6.5	77.68	78.10	0.5	7,940	0.01%
2021/12/28	14.5	78.57	20.5	78.81	77.60	-6	8,059	-0.07%
2021/12/27	6.3	78.16	7.5	78.15	77.60	-1.2	8,168	-0.02%
2021/12/24	9.2	78.47	14	78.41	78.40	-4.8	8,290	-0.06%
2021/12/23	30.5	78.26	52	78.44	78.40	-21.5	8,387	-0.26%
2021/12/22	22.5	76.17	24	76.77	77.10	-1.5	8,527	-0.02%
2021/12/21	1	74.50	9	74.18	75.00	-8	9,313	-0.09%
2021/12/20	18.1	73.74	42	74.11	73.10	-23.9	9,674	-0.25%
2021/12/17	5	74.96	1	75.30	74.90	4	9,822	0.04%
2021/12/16	11	75.40	3	75.70	75.90	8	9,836	0.08%
2021/12/15	9	75.20	1.4	75.56	74.80	7.6	9,853	0.08%
2021/12/14	18	76.10	12	75.90	75.20	6	9,905	0.06%
2021/12/13	15	75.06	5	75.02	75.10	10	9,860	0.10%
2021/12/10	11	74.22	0	0.00	74.40	11	10,038	0.11%
2021/12/09	4	75.63	6	76.10	75.20	-2	10,000	-0.02%
2021/12/08	9	77.12	16	76.56	76.20	-7	10,010	-0.07%
2021/12/07	16	77.50	11	77.16	76.60	5	10,001	0.05%
2021/12/06	4	76.33	3	76.00	76.00	1	10,060	0.01%
2021/12/03	5.1	75.86	25	76.50	76.60	-19.9	10,082	-0.20%
2021/12/02	6	75.53	1	76.00	75.50	5	10,112	0.05%
2021/12/01	14	75.48	15	75.33	75.30	-1	10,105	-0.01%
2021/11/30	2.1	76.67	9.2	76.84	76.90	-7.1	10,062	-0.07%
2021/11/29	26	74.92	13	75.82	76.30	13	10,057	0.13%
2021/11/26	20.1	77.00	4	77.98	75.90	16.1	9,995	0.16%
2021/11/25	15	78.89	10	78.70	78.70	5	9,949	0.05%
2021/11/24	12.1	78.44	10	78.90	79.70	2.1	9,979	0.02%
2021/11/23	79	79.13	7	79.56	78.80	72	10,081	0.71%
2021/11/22	29.1	81.31	41.5	81.64	83.00	-12.4	9,931	-0.12%
2021/11/19	8	78.84	18	79.04	79.10	-10	9,795	-0.10%
2021/11/18	20.2	78.31	23	78.25	78.10	-2.8	9,812	-0.03%
2021/11/17	16.3	80.27	26	80.28	79.80	-9.7	9,727	-0.10%
2021/11/16	70.5	84.59	57.1	83.96	80.50	13.4	9,651	0.14%
2021/11/15	45.1	81.17	63.7	82.42	83.90	-18.6	8,911	-0.21%
2021/11/12	1	76.80	17	76.22	76.30	-16	8,640	-0.19%
2021/11/11	10	76.36	2.1	76.47	75.40	7.9	8,744	0.09%
2021/11/10	6	76.12	8	75.89	76.10	-2	8,994	-0.02%
2021/11/09	7.1	75.76	20	76.30	77.00	-12.9	9,006	-0.14%
2021/11/08	8	74.66	12	74.33	74.00	-4	8,860	-0.05%
2021/11/05	44	75.62	6	75.08	74.50	38	8,942	0.42%
2021/11/04	4	76.03	12	76.08	75.20	-8	8,981	-0.09%
2021/11/03	1	73.80	6	74.53	74.80	-5	9,139	-0.05%
2021/11/02	22	74.77	2.2	75.93	73.80	19.9	9,260	0.21%
2021/11/01	3.1	75.91	41	76.53	76.90	-38	9,253	-0.41%
2021/10/29	9.1	74.29	11.1	74.47	74.70	-2	9,759	-0.02%
2021/10/28	23	72.98	3.2	74.43	72.60	19.8	10,246	0.19%
2021/10/27	22	74.66	1.1	75.05	75.40	20.9	10,312	0.20%
2021/10/26	32.3	75.72	25	76.21	74.70	7.3	10,317	0.07%
2021/10/25	1	75.50	11	75.40	75.70	-10	10,226	-0.10%
2021/10/22	5	73.54	9	73.13	74.20	-4	10,271	-0.04%
2021/10/21	6	74.48	7	73.70	73.10	-1	10,293	-0.01%
2021/10/20	3	74.97	17	75.51	74.70	-14	10,274	-0.14%
2021/10/19	3	73.37	8	74.14	74.20	-5	10,319	-0.05%
2021/10/18	2	73.05	7	73.30	74.00	-5	10,566	-0.05%
2021/10/15	11	72.52	45	72.65	73.40	-34	10,569	-0.32%
2021/10/14	3	67.41	8	67.01	68.20	-5	10,520	-0.05%
2021/10/13	28	66.84	3	66.73	66.50	25	10,558	0.24%
2021/10/12	3	69.43	2.1	69.11	69.10	0.9	10,571	0.01%
2021/10/08	7	71.33	8	71.09	71.00	-1	10,617	-0.01%
2021/10/07	2	70.30	14	70.27	70.20	-12	10,683	-0.11%
2021/10/06	20	69.23	16	68.96	67.90	4	11,044	0.04%
2021/10/05	22.1	65.31	15	66.31	67.60	7.1	11,074	0.06%
2021/10/04	36.7	68.17	5	66.28	66.00	31.7	11,062	0.29%
2021/10/01	20.1	72.39	25	71.92	71.10	-4.9	10,969	-0.04%
2021/09/30	28.1	74.96	25.1	75.30	75.40	3	10,879	0.03%
2021/09/29	32.2	76.92	320	75.16	73.90	-287.8	10,816	-2.66%	大賣/鉅額交易
2021/09/28	375.2	82.03	71	81.69	80.20	304.2	10,680	2.85%	大買/鉅額交易
2021/09/27	58	78.01	30	79.39	79.90	28	9,841	0.28%
2021/09/24	20	76.22	26	75.10	75.70	-6	9,525	-0.06%
2021/09/23	0	0.00	5	72.66	73.00	-5	9,417	-0.05%
2021/09/22	11	71.97	5	71.78	71.50	6	9,438	0.06%
2021/09/17	15	73.58	10	73.28	73.50	5	9,470	0.05%
2021/09/15	16	73.23	51.2	72.59	71.50	-35.2	9,509	-0.37%
2021/09/14	2	71.70	2	71.60	71.50	0	9,469	0.00%
2021/09/13	21	72.70	7	73.04	71.70	14	9,632	0.15%
2021/09/10	1.2	72.46	23	72.36	72.70	-21.9	9,877	-0.22%
2021/09/09	13	71.82	13	72.75	72.20	0	10,071	0.00%
2021/09/08	9	70.36	5	69.84	69.60	4	10,401	0.04%
2021/09/07	10	69.93	7	69.96	70.30	3	11,177	0.03%
2021/09/06	12.3	72.49	1	73.20	71.30	11.3	11,699	0.10%
2021/09/03	1	72.40	11	72.53	72.10	-10	11,964	-0.08%
2021/09/02	10	72.84	1	72.10	71.90	9	12,347	0.07%
2021/09/01	3	73.23	3	72.70	73.70	0	12,590	0.00%
2021/08/31	3	72.47	1	73.80	72.80	2	12,590	0.02%
2021/08/30	18	73.85	7	74.23	73.40	11	12,648	0.09%
2021/08/27	27.2	73.54	28	73.62	73.70	-0.8	12,604	-0.01%
2021/08/26	9	71.46	14	71.52	71.70	-5	12,512	-0.04%
2021/08/25	9	69.52	9	69.96	70.50	0	12,632	0.00%
2021/08/24	31	70.84	8	71.38	70.00	23	12,652	0.18%
2021/08/23	11.5	70.68	6	71.25	71.50	5.5	12,669	0.04%
2021/08/20	8	69.76	3	69.73	68.20	5	12,712	0.04%
2021/08/19	11	70.75	18	70.27	69.30	-7	12,867	-0.05%
2021/08/18	40	71.13	9	71.81	73.90	31	12,851	0.24%
2021/08/17	8	75.53	35.1	76.26	73.80	-27.1	12,837	-0.21%
2021/08/16	63.1	75.67	84.2	74.79	74.90	-21.1	12,983	-0.16%
2021/08/13	3	81.70	6	82.25	82.90	-3	12,988	-0.02%
2021/08/12	10	84.17	1.1	84.13	84.30	8.9	13,191	0.07%
2021/08/11	20.1	84.35	22.1	85.29	84.50	-2.1	13,585	-0.02%
2021/08/10	21.2	85.11	17	85.77	85.40	4.2	13,665	0.03%
2021/08/09	42	86.81	30	86.37	84.10	12	13,730	0.09%
2021/08/06	8	88.20	7	88.14	88.00	1	13,816	0.01%
2021/08/05	10	87.89	19.2	87.85	87.30	-9.2	13,821	-0.07%
2021/08/04	69.1	88.64	52	88.98	89.10	17.1	14,081	0.12%
2021/08/03	65	85.74	129	86.31	87.50	-64	13,658	-0.47%	大賣/
2021/08/02	6	81.18	17	82.41	83.30	-11	13,151	-0.08%
2021/07/30	1	79.20	1	81.30	79.10	0	13,152	0.00%
2021/07/29	2	77.55	0	0.00	78.60	2	13,389	0.01%
2021/07/28	5	76.00	0	78.60	77.80	5	13,621	0.04%
2021/07/27	5	81.48	7	82.54	80.00	-2	13,719	-0.01%
2021/07/26	0	0.00	1	81.35	81.20	-1	13,875	-0.01%
2021/07/23	98	82.22	9	83.88	82.10	89	13,994	0.64%
2021/07/22	6	81.20	28	80.70	81.40	-22	13,930	-0.16%
2021/07/21	10	77.35	1	78.76	75.90	9	13,746	0.07%
2021/07/20	19	77.26	7	78.75	76.90	12	13,750	0.09%
2021/07/19	3	80.23	20	80.67	80.50	-17	13,833	-0.12%
2021/07/16	23	81.83	2.1	82.22	81.40	20.9	14,247	0.15%
2021/07/15	27	81.54	5	82.68	81.70	22	14,505	0.15%
2021/07/14	11	82.49	7	82.64	82.50	4	14,695	0.03%
2021/07/13	24.4	86.46	50	86.69	83.70	-25.6	14,884	-0.17%
2021/07/12	26	83.28	4	83.80	83.20	22	14,678	0.15%
2021/07/09	7.6	83.75	22	84.23	84.50	-14.4	14,692	-0.10%
2021/07/08	5	84.16	19	84.21	83.20	-14	14,792	-0.09%
2021/07/07	10	83.37	9	83.34	82.80	1	14,932	0.01%
2021/07/06	27	83.43	9	83.33	83.00	18	15,022	0.12%
2021/07/05	7	84.33	25.1	84.98	85.10	-18.1	15,176	-0.12%
2021/07/02	5	81.14	2	81.95	82.00	3	15,175	0.02%
2021/07/01	22	82.09	11	80.97	80.70	11	15,341	0.07%
2021/06/30	15	82.29	6	81.97	81.50	9	15,632	0.06%
2021/06/29	10.1	83.99	3	83.30	82.80	7.1	15,724	0.04%
2021/06/28	4	82.88	14	84.06	84.80	-10	16,256	-0.06%
2021/06/25	6	83.28	4.2	83.68	82.70	1.9	16,444	0.01%
2021/06/24	10.1	83.68	2	84.00	83.50	8.1	16,969	0.05%
2021/06/23	17	83.82	13	84.99	84.80	4	17,087	0.02%
2021/06/22	10.2	83.20	9	82.96	83.00	1.2	17,247	0.01%
2021/06/21	20.1	83.14	86	84.60	82.40	-65.9	17,979	-0.37%
2021/06/18	9	88.02	26	88.12	87.60	-17	18,581	-0.09%
2021/06/17	25	89.99	25	90.42	88.90	0	18,730	0.00%
2021/06/16	91.2	90.38	60.1	89.04	88.90	31.1	18,628	0.17%
2021/06/15	75	86.87	53	87.00	86.20	22	18,381	0.12%
2021/06/11	53.1	83.43	28.1	83.34	82.60	25	18,677	0.13%
2021/06/10	34	81.03	30.6	81.59	82.50	3.4	18,508	0.02%
2021/06/09	32	79.93	43	78.41	80.30	-11	18,181	-0.06%
2021/06/08	2	76.45	1.2	76.89	77.00	0.8	17,994	0.00%
2021/06/07	9	76.88	6	76.88	76.40	3	18,105	0.02%
2021/06/04	4	76.25	5	76.30	76.20	-1	18,079	-0.01%
2021/06/03	3	76.70	2	76.95	76.80	1	18,237	0.01%
2021/06/02	8	76.99	1	78.30	76.10	7	18,457	0.04%
2021/06/01	15	79.60	7	79.97	79.50	8	18,353	0.04%
2021/05/28	38	82.12	27	81.80	80.90	11	18,411	0.06%
2021/05/27	28	81.02	49	81.77	81.30	-21	18,468	-0.11%
2021/05/26	6	78.17	37	78.96	80.00	-31	18,319	-0.17%
2021/05/25	78	80.08	23	81.27	78.50	55	18,359	0.30%
2021/05/24	12	77.81	21	77.50	78.20	-9	18,270	-0.05%
2021/05/21	19	75.39	5	76.20	75.50	14	18,138	0.08%
2021/05/20	11	75.65	17	77.29	74.00	-6	18,249	-0.03%
2021/05/19	10	76.85	20	76.17	78.60	-10	18,154	-0.06%
2021/05/18	13	69.91	12	70.26	71.80	1	18,103	0.01%
2021/05/17	11	69.34	2	69.95	66.50	9	18,788	0.05%
2021/05/14	8	72.70	35	72.95	73.80	-27	20,041	-0.13%
2021/05/13	8	66.96	34	67.61	68.10	-26	19,889	-0.13%
2021/05/12	103	68.94	77	69.08	65.70	26	19,943	0.13%	大買/
2021/05/11	9	72.00	19	71.88	70.00	-10	20,097	-0.05%
2021/05/10	3	71.97	3	71.37	71.40	0	20,196	0.00%
2021/05/07	23	72.23	7	72.60	72.10	16	20,804	0.08%
2021/05/06	28	73.48	19	72.78	73.50	9	20,847	0.04%
2021/05/05	7	71.04	1.2	71.95	70.20	5.9	20,768	0.03%
2021/05/04	8	68.26	29	67.86	67.30	-21	21,129	-0.10%
2021/05/03	19.2	75.88	3	79.30	74.70	16.2	21,321	0.08%
2021/04/29	10	82.56	13	82.85	83.00	-3	21,377	-0.01%
2021/04/28	11	81.84	9	82.89	80.00	2	21,438	0.01%
2021/04/27	3	82.23	4	83.43	81.80	-1	21,401	0.00%
2021/04/26	12	81.52	14	82.81	81.10	-2	21,350	-0.01%
2021/04/23	25	85.33	16	84.45	82.80	9	21,429	0.04%
2021/04/22	36	87.01	43	87.09	85.20	-7	21,344	-0.03%
2021/04/21	24	84.40	27	83.79	84.30	-3	20,986	-0.01%
2021/04/20	81	81.52	85	81.69	81.30	-4	20,862	-0.02%
2021/04/19	5	80.32	11.2	80.80	80.10	-6.2	20,734	-0.03%
2021/04/16	11	79.45	4	78.98	77.80	7	20,537	0.03%
2021/04/15	1	74.30	2	77.75	78.00	-1	20,348	0.00%
2021/04/14	6	74.12	5	73.76	75.30	1	20,297	0.00%
2021/04/13	11	75.40	16	75.48	74.00	-5	20,402	-0.02%
2021/04/12	2	77.75	7	78.04	76.40	-5	20,581	-0.02%
2021/04/09	18	80.99	13	80.07	79.00	5	20,588	0.02%
2021/04/08	3	79.43	2	79.35	79.80	1	20,616	0.00%
2021/04/07	5.2	79.38	2	79.50	79.50	3.2	20,634	0.02%
2021/04/06	33	79.31	98.1	80.55	81.10	-65.1	20,773	-0.31%
2021/04/01	25	76.10	15	76.15	75.50	10	21,171	0.05%
2021/03/31	64	76.05	65	76.86	75.80	-1	21,598	0.00%
2021/03/30	9	72.98	4	73.98	73.10	5	22,568	0.02%
2021/03/29	25	73.14	45	72.85	72.40	-20	22,798	-0.09%
2021/03/26	3	68.90	0	0.00	69.00	3	22,533	0.01%
2021/03/25	14	68.76	32	68.68	68.00	-18	22,491	-0.08%
2021/03/24	43.1	70.90	31.2	70.42	70.20	11.9	22,209	0.05%
2021/03/23	25	69.26	66.1	69.67	70.80	-41.1	21,339	-0.19%
2021/03/22	14	65.27	28.3	65.34	65.30	-14.3	20,493	-0.07%
2021/03/19	26	63.82	38	64.24	63.40	-12	20,159	-0.06%
2021/03/18	39	64.29	64	64.06	63.10	-25	19,809	-0.13%
2021/03/17	86.6	63.06	96.1	63.45	64.60	-9.6	19,342	-0.05%
2021/03/16	8	60.43	10.1	60.39	60.30	-2.1	18,592	-0.01%
2021/03/15	5	59.22	10	59.45	59.60	-5	18,506	-0.03%
2021/03/12	5	59.68	5.3	59.74	58.60	-0.3	18,490	0.00%
2021/03/11	5	59.60	14.1	59.19	59.90	-9.1	18,523	-0.05%
2021/03/10	9	57.41	16	57.77	57.60	-7	18,503	-0.04%
2021/03/09	30	56.86	15	56.89	56.90	15	18,499	0.08%
2021/03/08	15	58.63	37.1	59.77	58.40	-22.1	18,414	-0.12%
2021/03/05	4	55.85	53	56.42	56.40	-49	18,256	-0.27%
2021/03/04	7.3	57.19	6	58.83	56.40	1.3	18,282	0.01%
2021/03/03	34	57.09	7	57.34	58.40	27	18,247	0.15%
2021/03/02	27	58.85	4	59.15	57.20	23	18,591	0.12%
2021/02/26	6	58.50	3	58.77	59.30	3	18,657	0.02%
2021/02/25	16	58.96	26	58.96	58.70	-10	18,873	-0.05%
2021/02/24	15	59.11	19.3	59.39	58.50	-4.3	18,808	-0.02%
2021/02/23	11	61.88	1	60.60	60.80	10	18,742	0.05%
2021/02/22	124	62.96	104	61.98	61.50	20	18,702	0.11%	大買/大賣/
2021/02/19	16	60.92	21	60.49	61.40	-5	18,460	-0.03%
2021/02/18	44	61.00	15	61.08	60.60	29	18,605	0.16%
2021/02/17	108.3	61.12	138.8	61.98	62.50	-30.5	19,117	-0.16%	大買/大賣/
2021/02/05	59	56.93	112	57.49	57.90	-53	18,671	-0.28%	大賣/
2021/02/04	12	54.53	9	54.64	54.00	3	17,802	0.02%
2021/02/03	26	54.58	32	54.88	53.60	-6	17,791	-0.03%
2021/02/02	79	54.51	58	54.88	55.20	21	17,572	0.12%
2021/02/01	37	52.92	38	53.23	53.70	-1	17,009	-0.01%
2021/01/29	44	54.03	40.2	54.84	51.90	3.8	16,705	0.02%
2021/01/28	12	53.97	39.3	54.26	52.80	-27.3	15,996	-0.17%
2021/01/27	20	54.26	9.1	54.69	53.80	10.9	15,772	0.07%
2021/01/26	25.1	54.80	90	55.04	54.10	-64.9	15,546	-0.42%
2021/01/25	7.1	53.01	96	54.00	54.00	-88.9	14,918	-0.60%
2021/01/22	26	51.14	48	51.78	52.10	-22	14,523	-0.15%
2021/01/21	10	48.83	23.5	49.71	50.50	-13.5	14,213	-0.09%
2021/01/20	8	46.95	11	47.20	46.90	-3	13,985	-0.02%
2021/01/19	11	48.11	8	48.42	47.95	3	13,887	0.02%
2021/01/18	18	47.48	9	46.91	48.10	9	13,843	0.07%
2021/01/15	19	50.71	11	50.56	50.10	8	13,596	0.06%
2021/01/14	7	52.07	4.5	52.31	52.50	2.5	13,422	0.02%
2021/01/13	7	52.26	53	52.96	53.20	-46	13,293	-0.35%
2021/01/12	15	50.70	9.1	50.81	50.40	5.9	13,148	0.04%
2021/01/11	21.1	52.36	12	52.91	52.60	9.1	12,997	0.07%
2021/01/08	18	52.38	11	52.56	52.50	7	12,869	0.05%
2021/01/07	17	52.51	14	52.64	52.60	3	12,778	0.02%
2021/01/06	23	53.19	14	52.63	51.40	9	12,634	0.07%
2021/01/05	26	54.56	34	55.15	53.40	-8	12,302	-0.07%
2021/01/04	15	52.73	17	52.52	52.70	-2	11,872	-0.02%
2020/12/31	28.4	53.82	20	53.14	53.30	8.4	11,712	0.07%
2020/12/30	35.3	53.31	8	53.39	52.90	27.3	11,421	0.24%
2020/12/29	42.1	54.41	3	53.90	54.60	39.1	11,222	0.35%
2020/12/28	56.2	54.75	84	54.80	55.50	-27.8	10,862	-0.26%
2020/12/25	66	53.08	26	52.46	51.80	40	10,069	0.40%
2020/12/24	103	51.68	106	51.67	51.50	-3	9,435	-0.03%	大買/大賣/
2020/12/23	5	48.40	34	48.69	48.80	-29	7,858	-0.37%
2020/12/22	5	45.20	82.1	46.01	44.40	-77.1	7,373	-1.04%
2020/12/21	19	44.48	24	44.70	45.10	-5	7,047	-0.07%
2020/12/18	2	43.35	2.2	43.23	43.45	-0.2	6,902	0.00%
2020/12/17	1	43.20	6.3	42.99	43.25	-5.3	6,888	-0.08%
2020/12/16	0	0.00	12	42.33	42.85	-12	6,903	-0.17%
2020/12/15	13	42.08	2	42.20	41.90	11	6,927	0.16%
2020/12/14	2	42.90	13	42.22	43.15	-11	7,004	-0.16%
2020/12/11	25	42.28	5	42.50	42.50	20	6,994	0.29%
2020/12/10	37	43.25	27	43.24	43.30	10	6,923	0.14%
2020/12/09	23	44.80	3	44.72	44.70	20	6,787	0.29%
2020/12/08	14	44.89	4	44.93	45.25	10	6,732	0.15%
2020/12/07	11.3	45.44	77	44.86	44.85	-65.7	6,676	-0.98%
2020/12/04	7	46.20	19	45.92	46.20	-12	6,565	-0.18%
2020/12/03	21	45.65	15	45.64	45.20	6	6,440	0.09%
2020/12/02	13	45.55	23	45.21	45.50	-10	6,364	-0.16%
2020/12/01	8	45.01	72	44.95	44.95	-64	6,252	-1.02%
2020/11/30	28	46.44	92	46.17	45.85	-64	6,096	-1.05%
2020/11/27	13	46.26	13	46.14	46.05	0	5,956	0.00%
2020/11/26	81	47.07	54	46.87	46.50	27	5,867	0.46%
2020/11/25	14	45.66	5	45.61	46.00	9	5,354	0.17%
2020/11/24	40	45.19	24	45.82	44.45	16	5,108	0.31%
2020/11/23	21	44.75	5	44.85	44.40	16	4,777	0.33%
2020/11/20	26.2	45.62	28	45.67	44.45	-1.8	4,694	-0.04%
2020/11/19	16	44.78	27	44.82	45.20	-11	4,544	-0.24%
2020/11/18	10	44.93	17	45.06	45.00	-7	4,419	-0.16%
2020/11/17	77.5	45.13	56	45.05	44.50	21.5	4,216	0.51%
2020/11/16	108	44.95	84	44.99	44.50	24	3,939	0.61%	大買/
2020/11/13	30	42.78	35	42.84	42.90	-5	3,069	-0.16%
2020/11/12	17	42.05	46	42.08	41.90	-29	2,611	-1.11%
2020/11/11	12	40.53	30	40.20	40.70	-18	2,016	-0.89%
2020/11/10	0	0.00	4	38.83	38.85	-4	1,876	-0.21%
2020/11/06	5	38.50	0	0.00	38.50	5	1,890	0.26%
2020/11/05	0	0.00	1	38.95	38.70	-1	1,910	-0.05%
2020/11/04	1	38.70	0	0.00	38.70	1	1,921	0.05%
2020/11/03	0	0.00	7	38.56	38.50	-7	1,958	-0.36%
2020/10/30	0	0.00	2	38.70	38.30	-2	2,010	-0.10%
2020/10/29	0	0.00	1	38.10	38.10	-1	2,038	-0.05%
2020/10/28	16	38.65	0	0.00	38.35	16	2,055	0.78%
2020/10/26	6	39.06	19	38.98	38.70	-13	2,222	-0.59%
2020/10/23	1	38.00	0	0.00	38.20	1	2,189	0.05%
2020/10/21	0	0.00	2	38.15	37.95	-2	2,274	-0.09%
2020/10/20	1	38.35	17	38.31	38.10	-16	2,295	-0.70%
2020/10/16	1	36.95	0	0.00	36.85	1	2,296	0.04%
2020/10/15	1	37.15	0	0.00	37.15	1	2,325	0.04%
2020/10/14	2	36.85	10	36.55	37.30	-8	2,352	-0.34%
2020/10/13	3	36.43	0	0.00	36.45	3	2,382	0.13%
2020/10/12	5	36.67	0	0.00	36.45	5	2,386	0.21%
2020/10/08	1	37.05	2	37.15	37.05	-1	2,412	-0.04%
2020/10/07	5	37.21	0	0.00	37.25	5	2,440	0.20%
2020/10/06	2	37.35	2	37.35	37.30	0	2,466	0.00%
2020/10/05	3	37.30	2	37.65	37.10	1	2,534	0.04%
2020/09/28	10	37.50	27	37.40	37.60	-17	2,727	-0.62%
2020/09/25	0	0.00	1	37.15	37.05	-1	2,826	-0.04%
2020/09/22	2	38.05	2	37.95	38.20	0	2,992	0.00%
2020/09/21	7	39.16	3	39.22	38.70	4	3,083	0.13%
2020/09/18	37	40.81	1	40.65	39.30	36	3,137	1.15%
2020/09/17	3	40.78	13	40.70	40.60	-10	3,125	-0.32%
2020/09/16	5	39.67	3	39.77	39.70	2	3,050	0.07%
2020/09/15	11	39.66	7	39.56	39.40	4	3,060	0.13%
2020/09/14	0	0.00	2	38.95	39.10	-2	3,074	-0.07%
2020/09/11	3	38.58	1	38.45	38.50	2	3,163	0.06%
2020/09/10	0	0.00	10	39.29	38.50	-10	3,264	-0.31%
2020/09/09	2	38.33	5	38.94	39.00	-3	3,282	-0.09%
2020/09/08	0	0.00	4	38.09	38.15	-4	3,281	-0.12%
2020/09/04	2	37.93	0	0.00	37.95	2	3,412	0.06%
2020/09/03	1	38.45	1	38.30	38.30	0	3,473	0.00%
2020/09/02	2	38.25	3	38.20	37.85	-1	3,506	-0.03%
2020/09/01	1	38.10	0	0.00	38.15	1	3,582	0.03%
2020/08/31	8	38.00	0	0.00	38.00	8	3,640	0.22%
2020/08/28	0	0.00	2	38.05	37.75	-2	3,741	-0.05%
2020/08/27	0	0.00	4	38.18	38.00	-4	3,766	-0.11%
2020/08/25	5	38.60	3	38.68	38.40	2	3,846	0.05%
2020/08/24	3	37.95	4	37.88	38.20	-1	3,868	-0.03%
2020/08/21	10	36.75	22	36.67	37.00	-12	3,954	-0.30%
2020/08/20	18	37.12	9	37.34	36.05	9	4,025	0.22%
2020/08/19	11	39.49	18	39.00	38.90	-7	4,079	-0.17%
2020/08/18	3	39.10	0	0.00	39.05	3	4,106	0.07%
2020/08/17	6	39.26	0	0.00	39.40	6	4,145	0.14%
2020/08/14	7	39.27	6	39.13	39.15	1	4,210	0.02%
2020/08/13	2	39.33	6	39.10	39.05	-4	4,247	-0.09%
2020/08/12	17	39.34	2	39.25	39.35	15	4,324	0.35%
2020/08/11	4	39.89	3	39.83	39.65	1	4,471	0.02%
2020/08/10	3	40.18	2	40.20	40.10	1	4,604	0.02%
2020/08/07	11	40.26	0	0.00	40.10	11	4,745	0.23%
2020/08/06	3	40.82	0	0.00	40.75	3	4,823	0.06%
2020/08/05	13	41.26	4	41.23	41.20	9	5,014	0.18%
2020/08/04	5	41.30	43	41.37	41.25	-38	5,361	-0.71%
2020/08/03	6	41.15	7	41.02	40.85	-1	5,506	-0.02%
2020/07/31	3	41.05	156	41.15	41.15	-153	5,644	-2.71%	大賣/鉅額交易
2020/07/30	3	40.93	32	41.03	40.90	-29	5,952	-0.49%
2020/07/29	53	39.00	0	0.00	39.10	53	6,042	0.88%
2020/07/28	0	0.00	2	39.23	38.50	-2	6,369	-0.03%
2020/07/27	5	40.17	1	39.65	39.80	4	6,722	0.06%
2020/07/24	76	40.52	1	40.30	40.05	75	6,856	1.09%
2020/07/23	61	40.63	2	41.05	40.85	59	6,857	0.86%
2020/07/21	0.5	41.80	7	40.34	40.25	-6.6	6,835	-0.10%
2020/07/20	3	39.47	1	39.15	39.80	2	6,826	0.03%
2020/07/17	1	39.75	2	40.05	39.70	-1	6,825	-0.01%
2020/07/16	0	0.00	9	40.47	40.10	-9	6,830	-0.13%
2020/07/15	0	0.00	3	40.70	40.30	-3	6,823	-0.04%
2020/07/14	0	0.00	33	40.81	40.60	-33	6,846	-0.48%
2020/07/13	2	40.70	3	40.68	40.90	-1	6,834	-0.01%
2020/07/10	36	40.21	53	40.53	40.10	-17	6,865	-0.25%
2020/07/09	12	41.43	3	41.40	41.20	9	6,897	0.13%
2020/07/08	6	41.80	9	41.79	41.70	-3	6,989	-0.04%
2020/07/07	2	41.75	13	41.93	42.00	-11	6,965	-0.16%
2020/07/06	1	41.75	5	41.79	41.75	-4	6,931	-0.06%
2020/07/03	4	40.80	4	40.93	40.90	0	6,929	0.00%
2020/07/02	15.1	41.14	11	41.35	41.15	4.1	6,967	0.06%
2020/07/01	2	41.75	3	41.82	41.65	-1	6,887	-0.01%
2020/06/30	11	41.48	13	41.60	41.85	-2	6,845	-0.03%
2020/06/29	2	42.98	8	42.98	42.90	-6	6,765	-0.09%
2020/06/24	29	42.92	3	42.90	42.85	26	6,669	0.39%
2020/06/23	0	0.00	1	42.95	42.70	-1	6,670	-0.01%
2020/06/22	1	42.60	3	42.87	42.45	-2	6,647	-0.03%
2020/06/19	4	42.73	1	43.00	42.85	3	6,669	0.04%
2020/06/18	6	42.97	6	43.18	42.85	0	6,667	0.00%
2020/06/17	4	42.56	5	42.56	42.95	-1	6,597	-0.02%
2020/06/16	11	41.96	1	41.95	42.00	10	6,551	0.15%
2020/06/15	5	41.57	11	41.92	41.20	-6	6,618	-0.09%
2020/06/12	1	39.40	8	40.96	41.50	-7	6,634	-0.11%
2020/06/11	30	41.26	2	41.60	40.90	28	6,651	0.42%
2020/06/10	14	42.56	0	0.00	42.45	14	6,623	0.21%
2020/06/09	0	0.00	35	42.62	42.30	-35	6,697	-0.52%
2020/06/08	2	42.30	4	42.66	42.25	-2	6,808	-0.03%
2020/06/05	2	42.58	3	42.70	42.65	-1	6,766	-0.01%
2020/06/04	1	42.60	6	42.39	42.65	-5	6,762	-0.07%
2020/06/03	7	41.97	37	41.93	41.90	-30	6,728	-0.45%
2020/06/02	5	41.99	2	41.95	41.50	3	6,800	0.04%
2020/06/01	22	41.29	29	41.67	41.75	-7	6,870	-0.10%
2020/05/29	34	40.88	40	40.60	40.95	-6	6,863	-0.09%
2020/05/28	19	40.94	4	40.91	40.60	15	6,904	0.22%
2020/05/27	30	42.31	2	42.10	41.85	28	6,848	0.41%
2020/05/26	4	41.93	28	42.32	42.25	-24	6,841	-0.35%
2020/05/25	8	40.98	6	40.83	41.55	2	6,753	0.03%
2020/05/22	14	41.46	4	41.58	41.15	10	6,717	0.15%
2020/05/21	0	0.00	25	41.79	41.90	-25	6,697	-0.37%
2020/05/20	4	41.39	2	41.25	40.95	2	6,702	0.03%
2020/05/19	2	40.65	10	40.95	41.85	-8	6,669	-0.12%
2020/05/18	49	39.94	51	40.40	40.20	-2	6,592	-0.03%
2020/05/15	2	42.05	14	42.12	41.90	-12	6,449	-0.19%
2020/05/14	15	42.72	4	41.59	41.30	11	6,348	0.17%
2020/05/13	11	43.15	10	43.15	42.95	1	6,213	0.02%
2020/05/12	26	44.14	11	43.85	43.70	15	6,141	0.24%
2020/05/11	15	44.01	123	44.37	44.20	-108	5,978	-1.81%	大賣/鉅額交易
2020/05/08	18	42.57	37	42.58	42.30	-19	5,640	-0.34%
2020/05/07	24	42.38	109	42.95	42.30	-85	5,486	-1.55%	大賣/
2020/05/06	58	42.67	240	42.07	41.75	-182	5,362	-3.39%	大賣/鉅額交易
2020/05/05	53	41.04	40	40.49	40.80	13	5,071	0.26%
2020/05/04	11	39.91	3	40.60	41.50	8	4,899	0.16%
2020/04/30	216	39.34	34	40.03	40.50	182	4,660	3.91%	大買/鉅額交易
2020/04/29	3	36.28	9	36.43	36.85	-6	4,394	-0.14%
2020/04/28	20	35.35	1	35.50	35.50	19	4,387	0.43%
2020/04/27	2	35.35	20	35.05	35.25	-18	4,465	-0.40%
2020/04/23	35	34.65	40	34.58	34.60	-5	4,462	-0.11%
2020/04/22	27	34.10	12	33.85	34.05	15	4,453	0.34%
2020/04/21	21	33.97	0	0.00	33.60	21	4,466	0.47%
2020/04/20	1	35.00	0	0.00	34.90	1	4,514	0.02%
2020/04/17	23	35.45	0	0.00	34.75	23	4,584	0.50%
2020/04/16	0	0.00	11	35.35	35.15	-11	4,539	-0.24%
2020/04/15	25	35.20	9	35.34	35.20	16	4,612	0.35%
2020/04/14	15	35.03	16	35.20	35.40	-1	4,612	-0.02%
2020/04/13	2	34.88	3	34.87	34.80	-1	4,589	-0.02%
2020/04/09	23	33.09	4	33.53	33.00	19	4,571	0.42%
2020/04/08	1	32.70	15	33.18	33.50	-14	4,574	-0.31%
2020/04/07	13	31.82	9	32.15	32.90	4	4,500	0.09%
2020/04/06	0	0.00	2	30.10	30.50	-2	4,421	-0.05%
2020/04/01	1	29.80	41	29.96	30.30	-40	4,431	-0.90%
2020/03/31	41	30.55	0	0.00	29.80	41	4,456	0.92%
2020/03/30	5	29.93	57	29.67	30.20	-52	4,472	-1.16%
2020/03/27	1	30.60	16	30.42	30.20	-15	4,543	-0.33%
2020/03/26	44	29.70	44	29.07	29.70	0	4,546	0.00%
2020/03/25	2	30.00	4	29.95	29.70	-2	4,561	-0.04%
2020/03/24	44	28.30	1	28.75	28.25	43	4,573	0.94%
2020/03/20	12	28.22	0	0.00	28.60	12	5,173	0.23%
2020/03/19	12	26.58	0	0.00	26.45	12	5,391	0.22%
2020/03/18	0	0.00	7	30.11	29.35	-7	5,436	-0.13%
2020/03/17	2	29.63	5	29.50	29.90	-3	5,549	-0.05%
2020/03/16	8	32.19	35	32.35	31.00	-27	5,561	-0.49%
2020/03/13	7	31.11	8	31.08	31.95	-1	5,565	-0.02%
2020/03/12	8	35.13	36	37.11	34.30	-28	5,506	-0.51%
2020/03/11	33	38.86	32	38.70	38.05	1	5,468	0.02%
2020/03/10	37	38.27	18	37.95	38.55	19	5,761	0.33%
2020/03/09	49	38.78	39	38.68	38.00	10	5,901	0.17%
2020/03/06	92	39.74	15	39.85	39.70	77	5,920	1.30%
2020/03/05	3	39.55	4	39.39	39.65	-1	6,003	-0.02%
2020/03/04	0	0.00	0.3	38.35	38.40	-0.3	6,457	0.00%
2020/03/03	35	37.55	31	37.45	38.30	4	6,684	0.06%
2020/03/02	2	35.90	1	37.00	36.25	1	6,716	0.01%
2020/02/27	6	37.38	34	38.27	37.00	-28	6,860	-0.41%
2020/02/26	2	38.70	11	38.92	39.30	-9	6,803	-0.13%
2020/02/25	0	0.00	12	38.85	38.90	-12	6,761	-0.18%
2020/02/24	0	0.00	17	38.73	39.15	-17	6,759	-0.25%
2020/02/21	2	38.90	3	38.95	38.95	-1	6,745	-0.01%
2020/02/20	1	38.75	1	38.40	38.50	0	6,684	0.00%
2020/02/19	0	0.00	3	38.10	38.25	-3	6,673	-0.04%
2020/02/18	23	38.21	4	38.31	38.05	19	6,686	0.28%
2020/02/17	14	38.24	6	38.36	38.60	8	6,701	0.12%
2020/02/14	1	38.00	21	37.99	38.00	-20	6,672	-0.30%
2020/02/13	21	38.32	6	37.98	37.70	15	6,723	0.22%
2020/02/12	30	38.39	5	38.24	38.30	25	6,714	0.37%
2020/02/11	1	37.75	3	37.58	37.65	-2	6,756	-0.03%
2020/02/10	11	35.66	35	36.45	36.60	-24	6,972	-0.34%
2020/02/07	3	36.37	1	36.75	36.35	2	7,364	0.03%
2020/02/06	5	36.89	15	36.82	37.10	-10	7,746	-0.13%
2020/02/05	15	35.41	7	36.04	35.85	8	7,741	0.10%
2020/02/04	9	35.14	8	35.11	35.95	1	7,703	0.01%
2020/02/03	10	33.26	17	33.33	33.40	-7	7,678	-0.09%
2020/01/31	35.4	36.28	9	37.36	36.45	26.4	7,587	0.35%
2020/01/30	19	38.68	13	39.10	38.45	6	7,532	0.08%
2020/01/20	2	42.80	0	0.00	42.70	2	7,534	0.03%
2020/01/16	2	43.38	2	43.65	43.40	0	7,662	0.00%
2020/01/15	35	43.35	22	43.51	43.35	13	7,873	0.17%
2020/01/14	2	43.93	13	43.92	43.75	-11	8,146	-0.14%
2020/01/13	6	43.16	13	43.37	43.40	-7	8,108	-0.09%
2020/01/10	20	42.62	24	42.58	42.55	-4	8,078	-0.05%
2020/01/09	9	42.87	5	43.01	42.40	4	8,088	0.05%
2020/01/08	11	42.65	2	43.08	43.15	9	8,102	0.11%
2020/01/07	28	43.02	18	42.99	43.10	10	8,246	0.12%
2020/01/06	17	42.09	13	42.47	42.80	4	8,254	0.05%
2020/01/03	16	42.13	17	42.62	42.80	-1	8,271	-0.01%
2020/01/02	24	43.08	24	43.24	43.10	0	8,253	0.00%
2019/12/31	20	42.60	1	42.65	42.55	19	8,331	0.23%
2019/12/30	4	42.59	0	0.00	42.55	4	8,401	0.05%
2019/12/27	6	42.48	0	0.00	42.35	6	8,440	0.07%
2019/12/26	32	42.56	0	0.00	42.20	32	8,527	0.38%
2019/12/25	4	41.99	36	42.10	42.45	-32	8,590	-0.37%
2019/12/24	10	41.58	0	0.00	41.45	10	8,942	0.11%
2019/12/23	6	42.03	2	42.40	41.95	4	8,962	0.04%
2019/12/20	2	42.48	1	42.45	42.60	1	9,107	0.01%
2019/12/19	12	42.79	10	42.71	42.75	2	9,700	0.02%
2019/12/18	39	42.79	13	43.40	42.60	26	10,083	0.26%
2019/12/17	70	44.87	6	44.42	44.25	64	10,305	0.62%
2019/12/16	4	46.39	40	46.37	46.80	-36	10,013	-0.36%
2019/12/13	4	44.81	29	45.48	45.30	-25	9,961	-0.25%
2019/12/12	56	45.49	52	45.76	44.85	4	10,269	0.04%
2019/12/11	14	45.39	6	45.07	45.30	8	10,281	0.08%
2019/12/10	2	44.55	58	44.76	45.00	-56	10,391	-0.54%
2019/12/09	33	45.42	0	0.00	45.00	33	10,420	0.32%
2019/12/06	8	45.44	51	45.72	45.30	-43	10,519	-0.41%
2019/12/05	98	45.84	23	46.02	45.40	75	10,532	0.71%
2019/12/04	41	45.04	41	45.18	45.25	0	10,426	0.00%
2019/12/03	2	44.38	25	44.41	44.50	-23	10,636	-0.22%
2019/12/02	23	44.25	11	44.36	44.85	12	10,677	0.11%
2019/11/29	133	45.48	127	45.44	44.40	6	10,682	0.06%	大買/大賣/
2019/11/28	15	43.65	16	43.87	43.90	-1	10,301	-0.01%
2019/11/27	3	43.23	4	43.10	42.60	-1	10,422	-0.01%
2019/11/26	14	42.87	65	42.87	43.00	-51	10,526	-0.48%
2019/11/25	0	0.00	2	41.45	41.25	-2	10,621	-0.02%
2019/11/22	3	41.23	0.6	41.00	41.00	2.4	11,289	0.02%
2019/11/21	1	40.65	3	40.50	41.00	-2	11,463	-0.02%
2019/11/20	0	0.00	2	40.60	40.60	-2	11,769	-0.02%
2019/11/19	2	40.75	3	40.95	40.75	-1	11,960	-0.01%
2019/11/18	1	41.10	6	41.20	41.05	-5	12,160	-0.04%
2019/11/15	0	0.00	2	41.25	40.90	-2	12,388	-0.02%
2019/11/14	5	40.82	1	40.60	40.65	4	12,744	0.03%
2019/11/13	5	41.26	0	0.00	41.30	5	12,941	0.04%
2019/11/12	11	41.29	3	41.53	41.45	8	13,341	0.06%
2019/11/11	3	40.48	13	40.53	40.40	-10	13,834	-0.07%
2019/11/08	23	41.37	20	41.53	41.00	3	14,410	0.02%
2019/11/07	15	40.87	26	40.60	40.60	-11	14,552	-0.08%
2019/11/06	82	42.89	6	43.41	42.00	76	14,468	0.53%
2019/11/05	43	44.87	77.2	44.61	45.30	-34.2	14,132	-0.24%
2019/11/04	42	43.59	20	44.10	43.50	22	13,749	0.16%
2019/11/01	0	0.00	4	43.45	43.50	-4	13,691	-0.03%
2019/10/31	29	43.48	20	44.33	43.35	9	13,704	0.07%
2019/10/30	1	43.40	20	43.65	43.65	-19	13,699	-0.14%
2019/10/29	81	43.12	36	42.70	42.80	45	13,673	0.33%
2019/10/28	6	43.46	42	43.93	43.85	-36	13,617	-0.26%
2019/10/25	45	43.27	3	43.33	43.15	42	13,563	0.31%
2019/10/24	8	44.41	3	44.27	44.10	5	13,517	0.04%
2019/10/23	2	44.50	18	44.33	44.35	-16	13,520	-0.12%
2019/10/22	7	44.07	51	43.76	44.10	-44	13,312	-0.33%
2019/10/21	0	0.00	1	42.45	42.75	-1	13,039	-0.01%
2019/10/18	13	42.61	0	0.00	42.25	13	12,991	0.10%
2019/10/17	2	41.88	3	41.97	41.95	-1	12,961	-0.01%
2019/10/16	5	42.28	2	42.00	42.00	3	12,920	0.02%
2019/10/15	33	42.68	31	42.54	42.45	2	12,807	0.02%
2019/10/14	2	41.55	5	41.63	41.15	-3	12,605	-0.02%
2019/10/09	6	40.43	7	40.70	40.50	-1	12,511	-0.01%
2019/10/08	1	41.25	0	0.00	41.25	1	12,425	0.01%
2019/10/07	34	42.20	13	41.84	42.00	21	12,362	0.17%
2019/10/04	11	41.00	1	41.85	41.00	10	12,222	0.08%
2019/10/03	1	41.70	1	41.65	41.95	0	12,128	0.00%
2019/10/02	10	41.71	10	41.64	42.40	0	12,070	0.00%
2019/10/01	9	40.74	60	40.66	41.00	-51	11,963	-0.43%
2019/09/27	58	40.93	28	41.24	40.60	30	11,886	0.25%
2019/09/26	11	43.65	9	43.61	43.50	2	11,505	0.02%
2019/09/25	24	43.47	8	43.29	43.20	16	11,442	0.14%
2019/09/24	190	44.01	163	44.44	43.45	27	11,299	0.24%	大買/大賣/
2019/09/23	42	47.27	27	46.90	46.80	15	10,695	0.14%
2019/09/20	96	48.43	54	48.20	48.60	42	10,293	0.41%
2019/09/19	6	46.17	21	46.38	46.90	-15	9,803	-0.15%
2019/09/18	17	46.90	5	47.34	46.55	12	9,709	0.12%
2019/09/17	20	47.20	18	47.38	47.10	2	9,484	0.02%
2019/09/16	6	46.53	36	45.66	46.50	-30	9,039	-0.33%
2019/09/12	50	45.64	32	44.96	46.35	18	8,913	0.20%
2019/09/11	16	45.43	0	0.00	45.20	16	8,751	0.18%
2019/09/10	13.1	45.09	5	44.96	45.30	8.1	8,666	0.09%
2019/09/09	20	46.43	8	46.35	46.50	12	8,491	0.14%
2019/09/06	13.2	47.56	16	46.25	46.30	-2.8	8,432	-0.03%
2019/09/05	22	46.45	26	46.66	46.70	-4	8,273	-0.05%
2019/09/04	21	44.58	24	45.19	45.25	-3	7,862	-0.04%
2019/09/03	46	45.21	58	45.26	45.05	-12	7,723	-0.16%
2019/09/02	20	44.15	13	43.97	44.50	7	7,511	0.09%
2019/08/30	46.1	45.94	33	45.13	43.20	13.1	7,313	0.18%
2019/08/29	18	46.64	38	46.39	46.80	-20	6,927	-0.29%
2019/08/28	13	46.32	35	46.64	46.30	-22	6,709	-0.33%
2019/08/27	75	46.30	32	46.60	46.50	43	6,414	0.67%
2019/08/26	9	42.04	12	43.26	43.55	-3	5,719	-0.05%
2019/08/23	11	43.32	13	43.26	42.95	-2	5,531	-0.04%
2019/08/22	40	42.87	11.2	42.57	42.30	28.8	5,193	0.56%
2019/08/21	42	42.00	49	42.32	42.00	-7	4,975	-0.14%
2019/08/20	42	41.17	41	41.87	40.80	1	4,749	0.02%
2019/08/19	21	43.38	21	42.87	42.30	0	4,500	0.00%
2019/08/16	12.1	41.15	35	41.47	41.75	-22.9	4,112	-0.56%
2019/08/15	5	41.50	9	41.32	41.80	-4	3,876	-0.10%
2019/08/14	11	40.55	38	40.59	41.50	-27	3,444	-0.78%
2019/08/13	42	38.74	43	38.14	38.20	-1	2,872	-0.03%
2019/08/12	0	0.00	15	37.71	38.10	-15	2,255	-0.66%
2019/08/08	1	34.40	6	34.34	34.65	-5	2,010	-0.25%
2019/08/07	11.1	33.52	12	33.75	33.65	-0.9	1,853	-0.05%
2019/08/06	4	32.39	2	32.23	32.65	2	1,774	0.11%
2019/08/02	0	0.00	3	32.20	32.30	-3	1,764	-0.17%
2019/08/01	1	33.60	7	33.58	33.40	-6	1,744	-0.34%
2019/07/31	13	32.70	0	0.00	33.35	13	1,681	0.77%
2019/07/30	0	0.00	1	32.90	32.80	-1	1,668	-0.06%
2019/07/29	0	0.00	13	33.65	33.70	-13	1,635	-0.79%
2019/07/26	0	0.00	2	33.10	33.10	-2	1,575	-0.13%
2019/07/25	1	32.95	17	32.49	32.75	-16	1,546	-1.03%
2019/07/24	0	0.00	1	31.85	31.85	-1	1,474	-0.07%
2019/07/23	3	31.85	0	0.00	31.80	3	1,489	0.20%
2019/07/22	2	31.25	0	0.00	31.20	2	1,466	0.14%
2019/07/19	0	0.00	3	31.43	31.15	-3	1,504	-0.20%
2019/07/16	0	0.00	5	31.30	31.10	-5	1,542	-0.32%
2019/07/15	1	31.10	1	31.15	31.10	0	1,577	0.00%
2019/07/12	6	31.12	2	31.30	30.95	4	1,615	0.25%
2019/07/11	1	30.95	0	0.00	30.85	1	1,647	0.06%
2019/07/09	2	30.48	4	30.70	30.45	-2	1,802	-0.11%
2019/07/08	1	30.90	2	30.90	30.90	-1	1,820	-0.05%
2019/07/04	1	30.95	0	0.00	31.45	1	1,864	0.05%
2019/07/03	2	31.30	0	0.00	30.90	2	1,975	0.10%
2019/07/02	8	31.29	6	31.54	31.50	2	2,063	0.10%
2019/07/01	7	31.29	3	31.18	31.45	4	2,088	0.19%
2019/06/27	1	32.65	9	32.48	32.60	-8	2,417	-0.33%
2019/06/26	3	31.90	0	0.00	31.80	3	2,493	0.12%
2019/06/25	2	31.83	0	0.00	31.95	2	2,505	0.08%
2019/06/24	1	32.20	0	0.00	32.30	1	2,576	0.04%
2019/06/21	3	32.47	0	0.00	32.50	3	2,585	0.12%
2019/06/20	2	32.35	3	32.50	32.70	-1	2,619	-0.04%
2019/06/19	0	0.00	2	32.33	32.00	-2	2,584	-0.08%
2019/06/18	1	31.75	0	0.00	31.70	1	2,568	0.04%
2019/06/17	0	0.00	2	30.95	31.05	-2	2,561	-0.08%
2019/06/14	2	31.10	1	31.30	31.35	1	2,623	0.04%
2019/06/13	3	30.53	9	30.34	31.00	-6	2,623	-0.23%
2019/06/12	0	0.00	10	29.40	29.35	-10	2,608	-0.38%
2019/06/11	0	0.00	1	29.15	29.20	-1	2,613	-0.04%
2019/06/05	10	29.05	0	0.00	28.85	10	2,645	0.38%
2019/06/04	1	28.75	1	28.75	28.65	0	2,656	0.00%
2019/05/31	1	29.00	0	0.00	29.00	1	2,734	0.04%
2019/05/30	0	0.00	5	28.93	28.90	-5	2,754	-0.18%
2019/05/28	1	28.20	0	0.00	28.30	1	2,896	0.03%
2019/05/23	1	28.35	1	28.45	28.30	0	3,368	0.00%
2019/05/15	0	0.00	2	30.05	30.05	-2	3,645	-0.05%
2019/05/14	0	0.00	31	29.30	29.50	-31	3,661	-0.85%
2019/05/13	31	28.74	0	0.00	28.70	31	3,712	0.84%
2019/05/10	5	30.62	0	0.00	29.85	5	3,759	0.13%
2019/05/09	0	0.00	22	31.21	30.35	-22	3,760	-0.59%
2019/05/08	3	31.30	0	0.00	31.30	3	3,748	0.08%
2019/05/07	10	31.82	13	31.86	31.85	-3	3,774	-0.08%
2019/05/06	22	32.33	11	32.08	31.70	11	3,817	0.29%
2019/05/03	0	0.00	1	32.95	32.90	-1	3,807	-0.03%
2019/05/02	2	32.83	26	33.10	33.00	-24	3,818	-0.63%
2019/04/30	72	32.60	51	32.60	32.80	21	3,854	0.54%
2019/04/29	1	33.95	0	0.00	33.00	1	3,914	0.03%
2019/04/26	0	0.00	64	34.10	34.00	-64	3,924	-1.63%
2019/04/25	1	35.05	1	34.60	34.60	0	3,952	0.00%
2019/04/24	2	34.28	0	0.00	34.65	2	4,013	0.05%
2019/04/23	0	0.00	17	34.25	34.40	-17	4,004	-0.42%
2019/04/22	16	34.45	1	34.90	34.55	15	4,007	0.37%
2019/04/19	1	34.35	0	0.00	34.90	1	4,037	0.02%
2019/04/18	11	34.55	1	34.50	33.85	10	4,000	0.25%
2019/04/17	0	0.00	4	34.60	34.50	-4	3,983	-0.10%
2019/04/16	23	34.61	5	34.54	34.90	18	4,021	0.45%
2019/04/15	2	33.80	5	33.05	33.75	-3	3,935	-0.08%
2019/04/12	5	33.20	6	32.89	32.80	-1	3,916	-0.03%
2019/04/11	0	0.00	9	33.33	33.15	-9	3,913	-0.23%
2019/04/10	1	33.80	3	33.95	33.85	-2	3,898	-0.05%
2019/04/09	29	34.69	4	34.90	34.35	25	3,879	0.64%
2019/04/08	1	33.80	3	33.92	34.00	-2	3,761	-0.05%
2019/04/03	6	34.58	5	34.56	34.60	1	3,670	0.03%
2019/04/02	28	34.74	21	34.93	34.55	7	3,618	0.19%
2019/04/01	20	33.65	23	33.52	33.40	-3	3,357	-0.09%
2019/03/29	12	32.58	41	32.86	33.30	-29	3,274	-0.89%
2019/03/28	6	32.27	10	32.53	32.45	-4	3,149	-0.13%
2019/03/27	2	32.70	83	32.75	32.70	-81	3,173	-2.55%
2019/03/26	13	31.82	3	31.80	31.85	10	3,124	0.32%
2019/03/25	23	31.85	7	31.95	31.95	16	3,122	0.51%
2019/03/22	0	0.00	1	31.85	32.15	-1	3,069	-0.03%
2019/03/21	21	32.15	1	32.10	32.15	20	3,059	0.65%
2019/03/20	20	31.88	2	32.18	31.85	18	3,073	0.59%
2019/03/19	3	32.63	43	32.72	32.20	-40	3,165	-1.26%
2019/03/18	49	32.53	34	32.06	32.50	15	3,114	0.48%
2019/03/15	1	31.75	2	31.95	31.75	-1	3,052	-0.03%
2019/03/14	3	30.97	0	0.00	30.75	3	3,083	0.10%
2019/03/13	1	30.95	15	30.76	30.80	-14	3,133	-0.45%
2019/03/08	80	31.05	100.2	31.05	31.05	-20.2	3,320	-0.61%
2019/03/07	53	31.44	7	31.51	31.30	46	3,361	1.37%
2019/03/06	196	31.30	263.2	31.33	31.30	-67.2	3,401	-1.98%	大買/大賣/
2019/03/05	2	31.70	6.1	31.79	31.65	-4.1	3,417	-0.12%
2019/03/04	8	32.06	3	32.18	32.00	5	3,417	0.15%
2019/02/27	6	31.97	0	0.00	32.50	6	3,436	0.17%
2019/02/26	107.5	32.68	30	32.89	32.55	77.5	3,339	2.32%	大買/
2019/02/25	2	30.48	36	30.74	31.20	-34	2,972	-1.14%
2019/02/22	1	30.35	28	30.45	30.30	-27	2,923	-0.92%
2019/02/20	37	31.04	10	31.25	30.75	27	2,971	0.91%
2019/02/19	9	30.61	0	0.00	30.60	9	2,943	0.31%
2019/02/18	1	30.95	2	30.95	30.70	-1	2,941	-0.03%
2019/02/15	10	30.89	0	0.00	31.00	10	2,918	0.34%
2019/02/14	5	30.85	7	30.89	31.20	-2	2,878	-0.07%
2019/02/13	3	30.17	0.2	30.45	30.20	2.8	2,851	0.10%
2019/02/12	3	30.67	0	0.00	30.60	3	2,821	0.11%
2019/02/11	3	31.10	20	30.26	30.70	-17	2,757	-0.62%
2019/01/30	0	0.00	1	30.10	29.95	-1	2,692	-0.04%
2019/01/29	1	29.90	0	0.00	29.80	1	2,682	0.04%
2019/01/28	5	30.33	5	30.00	30.15	0	2,676	0.00%
2019/01/25	2	29.80	1	29.90	30.05	1	2,701	0.04%
2019/01/23	7	29.61	4	29.75	29.55	3	2,654	0.11%
2019/01/22	1	29.90	0	0.00	30.00	1	2,639	0.04%
2019/01/21	4	30.15	5	30.27	30.05	-1	2,591	-0.04%
2019/01/18	6	29.73	0	0.00	29.30	6	2,512	0.24%
2019/01/17	22	29.17	19	29.25	29.15	3	2,491	0.12%
2019/01/16	37	29.07	8	29.39	29.55	29	2,448	1.18%
2019/01/15	0	0.00	9	28.10	28.15	-9	2,341	-0.38%
2019/01/14	2	28.35	2	28.05	28.05	0	2,339	0.00%
2019/01/11	2	28.25	2	28.20	28.30	0	2,327	0.00%
2019/01/10	0	0.00	2	27.90	28.00	-2	2,258	-0.09%
2019/01/09	0	0.00	2	27.73	27.85	-2	2,264	-0.09%
2019/01/08	18	27.68	11	27.77	27.90	7	2,242	0.31%
2019/01/07	12	26.79	11	26.70	27.30	1	2,172	0.05%
2019/01/04	1	26.20	10	26.30	26.40	-9	2,170	-0.41%
2019/01/03	1	27.10	0	0.00	27.15	1	2,196	0.05%
2019/01/02	1	27.95	0	0.00	27.55	1	2,192	0.05%
2018/12/27	2	28.35	2	28.20	28.25	0	2,211	0.00%
2018/12/25	2	29.08	1	29.10	29.10	1	2,183	0.05%
2018/12/24	1	29.55	1	29.55	29.85	0	2,183	0.00%
2018/12/20	3	29.02	3	28.63	28.30	0	2,195	0.00%
2018/12/19	0	0.00	4	28.69	29.30	-4	2,155	-0.19%
2018/12/17	1	28.95	0	0.00	28.55	1	2,123	0.05%
2018/12/13	1	29.55	0	0.00	29.15	1	2,214	0.05%
2018/12/12	4	29.65	8	29.81	30.00	-4	2,202	-0.18%
2018/12/11	2	28.15	0	0.00	28.90	2	2,113	0.09%
2018/12/10	1	27.65	11	27.64	27.70	-10	2,176	-0.46%
2018/12/07	11	28.41	7	28.16	28.20	4	2,176	0.18%
2018/12/06	0	0.00	57	29.65	29.10	-57	2,101	-2.71%
2018/12/05	10	31.00	0	0.00	30.70	10	2,055	0.49%
2018/12/04	10	31.45	3	30.50	31.95	7	2,034	0.34%
2018/12/03	12	30.83	1	30.45	30.90	11	1,987	0.55%
2018/11/30	1	29.60	4	29.89	30.00	-3	1,923	-0.16%
2018/11/29	15	29.73	25	29.72	29.60	-10	1,891	-0.53%
2018/11/28	36	29.03	2	29.25	29.40	34	1,809	1.88%
2018/11/27	2	28.50	11	28.35	28.85	-9	1,772	-0.51%
2018/11/26	13	28.66	10	28.40	28.45	3	1,750	0.17%
2018/11/22	0	0.00	3	28.73	28.00	-3	1,724	-0.17%
2018/11/21	0	0.00	1	28.25	28.30	-1	1,742	-0.06%
2018/11/20	2	28.43	1	28.30	28.40	1	1,737	0.06%
2018/11/19	16	28.75	23	28.51	29.00	-7	1,710	-0.41%
2018/11/16	0	0.00	1	27.75	27.85	-1	1,652	-0.06%
2018/11/15	10	27.35	0	0.00	27.30	10	1,647	0.61%
2018/11/14	0	0.00	11	27.98	27.70	-11	1,647	-0.67%
2018/11/13	11	27.70	1	28.00	28.05	10	1,671	0.60%
2018/11/12	54	28.36	34	28.30	28.35	20	1,689	1.18%
2018/11/09	0	0.00	4	27.16	27.30	-4	1,623	-0.25%
2018/11/08	0	0.00	1	27.35	26.90	-1	1,630	-0.06%
2018/11/07	1	27.00	0	0.00	27.20	1	1,643	0.06%
2018/11/06	0	0.00	2	26.85	26.70	-2	1,720	-0.12%
2018/11/05	2	26.85	1	26.70	26.70	1	1,794	0.06%
2018/11/02	9	27.30	12	27.50	27.15	-3	1,795	-0.17%
2018/11/01	13	25.98	1	26.05	26.00	12	1,743	0.69%
2018/10/26	0	0.00	6	24.18	24.00	-6	1,786	-0.34%
2018/10/25	1	24.10	0	0.00	24.05	1	1,820	0.05%
2018/10/23	2	25.63	1	25.80	25.30	1	1,835	0.05%
2018/10/19	1	25.00	0	0.00	25.45	1	1,863	0.05%
2018/10/18	2	25.90	0	0.00	25.85	2	1,875	0.11%
2018/10/17	1	26.70	2	26.70	26.20	-1	1,908	-0.05%
2018/10/16	2	25.90	1	26.00	25.90	1	1,909	0.05%
2018/10/15	0	0.00	6	25.71	25.60	-6	1,914	-0.31%
2018/10/12	1	24.20	36	25.59	25.60	-35	1,912	-1.83%
2018/10/11	3	25.75	5	25.82	25.75	-2	1,897	-0.11%
2018/10/09	1	28.60	3	28.68	28.60	-2	1,890	-0.11%
2018/10/08	12	28.78	10	28.93	29.10	2	1,885	0.11%
2018/10/05	11	29.99	105	29.94	29.30	-94	1,896	-4.96%	大賣/
2018/10/04	18	31.55	1	31.95	31.25	17	1,879	0.90%
2018/10/03	1	31.85	0	0.00	31.60	1	1,883	0.05%
2018/10/02	14	31.82	1	32.00	31.90	13	1,892	0.69%
2018/10/01	6	32.30	0	0.00	32.45	6	1,906	0.31%
2018/09/28	4	32.09	0	0.00	31.90	4	1,948	0.21%
2018/09/27	3	31.98	1	31.90	31.85	2	1,955	0.10%
2018/09/26	1	31.70	0	0.00	31.55	1	1,904	0.05%
2018/09/25	2	31.20	1	31.25	31.55	1	1,945	0.05%
2018/09/21	0	0.00	8	31.13	31.40	-8	1,962	-0.41%
2018/09/20	22	31.73	21	31.45	31.40	1	2,000	0.05%
2018/09/19	38	32.75	1	32.65	32.60	37	2,034	1.82%
2018/09/18	38	31.87	3	31.83	32.00	35	1,990	1.76%
2018/09/17	10	32.20	1	32.20	32.25	9	2,018	0.45%
2018/09/14	29	30.89	26	31.65	32.80	3	2,040	0.15%
2018/09/13	1	30.05	2	29.90	30.25	-1	1,972	-0.05%
2018/09/12	0	0.00	2	29.60	29.35	-2	1,973	-0.10%
2018/09/11	3	29.00	1	29.35	29.35	2	1,986	0.10%
2018/09/10	5	29.28	16	29.50	28.40	-11	2,006	-0.55%
2018/09/07	3	30.70	0	0.00	30.60	3	1,997	0.15%
2018/09/06	1	32.70	0	0.00	32.40	1	2,007	0.05%
2018/09/05	1	33.00	2	32.90	32.70	-1	2,066	-0.05%
2018/09/04	8	32.17	0	0.00	32.25	8	2,247	0.36%
2018/08/31	5	32.75	0	0.00	32.80	5	2,317	0.22%
2018/08/29	6	33.33	11	33.36	33.15	-5	2,396	-0.21%
2018/08/28	21	33.14	28	33.19	33.30	-7	2,399	-0.29%
2018/08/27	1	32.25	1	32.20	32.20	0	2,397	0.00%
2018/08/23	22	32.08	3	32.23	32.10	19	2,534	0.75%
2018/08/22	2	32.03	0	0.00	31.80	2	2,538	0.08%
2018/08/21	5	31.60	0	0.00	31.60	5	2,546	0.20%
2018/08/20	5	32.41	1	31.85	31.80	4	2,565	0.16%
2018/08/17	13	33.15	3	33.43	33.40	10	2,584	0.39%
2018/08/16	1	32.20	1	32.55	32.60	0	2,627	0.00%
2018/08/15	6	33.03	1	32.90	32.80	5	2,621	0.19%
2018/08/14	2	33.13	6	33.34	33.50	-4	2,631	-0.15%
2018/08/13	8	33.23	4	33.41	32.60	4	2,627	0.15%
2018/08/10	8	36.59	1	36.50	35.80	7	2,563	0.27%
2018/08/08	2	37.83	0	0.00	37.70	2	2,558	0.08%
2018/08/07	4	37.99	0	0.00	37.85	4	2,579	0.16%
2018/08/06	1	38.05	0	0.00	38.00	1	2,584	0.04%
2018/08/03	2	38.48	6	38.29	38.20	-4	2,602	-0.15%
2018/08/02	0	0.00	5	38.65	38.50	-5	2,624	-0.19%
2018/08/01	1	38.65	2	38.83	39.00	-1	2,603	-0.04%
2018/07/30	0	0.00	2	38.10	38.05	-2	2,594	-0.08%
2018/07/27	2	38.05	1	38.05	38.05	1	2,603	0.04%
2018/07/26	7	38.04	2	38.30	38.05	5	2,625	0.19%
2018/07/25	1	37.95	0	0.00	37.85	1	2,622	0.04%
2018/07/24	4	37.79	10	37.84	38.00	-6	2,620	-0.23%
2018/07/18	2	37.95	1	38.10	37.70	1	2,699	0.04%
2018/07/17	0	0.00	14	38.24	38.00	-14	2,771	-0.51%
2018/07/16	1	37.60	1	37.90	37.85	0	2,780	0.00%
2018/07/13	0	0.00	2	38.05	37.70	-2	2,812	-0.07%
2018/07/12	0	0.00	1	37.40	37.55	-1	2,835	-0.04%
2018/07/11	1	37.60	0	0.00	37.35	1	2,875	0.03%
2018/07/09	12	38.07	1	38.40	37.80	11	3,295	0.33%
2018/07/06	4	37.84	3	37.90	38.00	1	3,328	0.03%
2018/07/05	2	38.03	3	37.80	37.20	-1	3,292	-0.03%
2018/07/04	2	37.50	0	0.00	37.30	2	3,275	0.06%
2018/07/03	3	37.97	2	37.90	37.60	1	3,303	0.03%
2018/06/29	3	37.33	2	37.68	37.60	1	3,293	0.03%
2018/06/28	1	40.05	5	40.00	40.00	-4	3,311	-0.12%
2018/06/27	1	40.50	0	0.00	40.35	1	3,296	0.03%
2018/06/26	2	40.20	100	40.30	40.20	-98	3,309	-2.96%
2018/06/25	15	41.55	2	42.25	41.25	13	3,337	0.39%
2018/06/22	14	40.93	0	0.00	41.05	14	3,324	0.42%
2018/06/21	12	41.33	8	41.56	41.40	4	3,325	0.12%
2018/06/20	15	40.86	6	40.97	40.85	9	3,344	0.27%
2018/06/19	16	42.19	41	41.74	41.50	-25	3,344	-0.75%
2018/06/15	30	42.08	1	42.05	42.25	29	3,341	0.87%
2018/06/14	57	41.86	22	41.91	41.65	35	3,314	1.06%
2018/06/13	9	41.64	1	42.20	41.45	8	3,282	0.24%
2018/06/12	53	42.96	18	42.86	42.20	35	3,249	1.08%
2018/06/11	0	0.00	4	41.08	41.50	-4	3,079	-0.13%
2018/06/08	16	40.73	1.2	40.51	40.60	14.8	3,144	0.47%
2018/06/07	9	41.03	9	41.08	40.65	0	3,184	0.00%
2018/06/06	16	40.73	7	40.60	40.70	9	3,253	0.28%
2018/06/05	1	40.25	8	40.59	40.05	-7	3,324	-0.21%
2018/06/04	0	0.00	13	40.42	40.30	-13	3,317	-0.39%
2018/05/31	11	39.93	6	40.17	39.85	5	3,334	0.15%
2018/05/30	1	39.00	7	38.86	38.85	-6	3,286	-0.18%
2018/05/28	1	39.10	20	39.20	39.10	-19	3,434	-0.55%
2018/05/25	16	39.33	1	39.40	39.20	15	3,448	0.43%
2018/05/24	15	39.66	13	39.64	39.55	2	3,460	0.06%
2018/05/23	1	38.75	6	39.00	38.85	-5	3,418	-0.15%
2018/05/22	0	0.00	1	39.05	39.00	-1	3,449	-0.03%
2018/05/21	0	0.00	2	39.10	39.10	-2	3,453	-0.06%
2018/05/18	0	0.00	1	38.90	38.75	-1	3,462	-0.03%
2018/05/17	17	39.49	13	39.27	39.25	4	3,513	0.11%
2018/05/15	2	38.40	2	39.05	38.25	0	3,546	0.00%
2018/05/14	4	38.35	0	0.00	38.40	4	3,649	0.11%
2018/05/11	2	38.60	0	0.00	38.50	2	3,703	0.05%
2018/05/10	0	0.00	5	39.13	39.05	-5	3,711	-0.13%
2018/05/09	0	0.00	4	38.10	38.40	-4	3,736	-0.11%
2018/05/08	4	37.81	0	0.00	37.85	4	3,789	0.11%
2018/05/07	3	38.05	2	38.33	37.95	1	3,852	0.03%
2018/05/04	1	38.20	2	38.05	38.15	-1	3,982	-0.03%
2018/05/03	4	38.43	3	38.47	38.15	1	4,055	0.02%
2018/05/02	1	38.85	0	0.00	38.85	1	4,171	0.02%
2018/04/30	1	39.30	0	0.00	39.15	1	4,180	0.02%
2018/04/27	2	39.15	0	0.00	39.10	2	4,217	0.05%
2018/04/26	9	39.03	0	0.00	39.00	9	4,253	0.21%
2018/04/25	0	0.00	2	39.45	39.90	-2	4,308	-0.05%
2018/04/24	13	39.98	1	39.80	39.55	12	4,371	0.27%
2018/04/23	1	41.35	11	42.02	41.25	-10	4,359	-0.23%
2018/04/20	1	43.45	0.6	43.10	43.10	0.4	4,368	0.01%
2018/04/19	5	43.50	13	43.13	43.10	-8	4,430	-0.18%
2018/04/18	8	42.99	0	0.00	42.85	8	4,569	0.18%
2018/04/17	2	43.15	0	0.00	42.65	2	4,625	0.04%
2018/04/16	0	0.00	3	43.45	43.40	-3	4,656	-0.06%
2018/04/13	22	44.25	20	44.32	43.95	2	4,860	0.04%
2018/04/12	3	41.97	1	42.20	42.30	2	5,110	0.04%
2018/04/11	1	41.30	6	41.53	41.05	-5	5,324	-0.09%
2018/04/10	2	41.30	3	41.27	41.00	-1	5,359	-0.02%
2018/04/09	4	41.60	14	42.13	41.30	-10	5,461	-0.18%
2018/04/03	8	42.58	16	42.57	42.50	-8	5,469	-0.15%
2018/04/02	18	43.64	1	43.60	43.15	17	5,508	0.31%
2018/03/31	15	43.61	2	43.60	43.35	13	5,627	0.23%
2018/03/30	7	43.20	3	43.18	43.15	4	5,713	0.07%
2018/03/29	3	43.40	11	43.29	43.05	-8	5,768	-0.14%
2018/03/28	3	43.02	17	43.07	43.05	-14	5,779	-0.24%
2018/03/27	0	0.00	4	42.85	42.60	-4	5,873	-0.07%
2018/03/26	3	41.28	0	0.00	41.75	3	5,918	0.05%
2018/03/23	4	41.44	7	41.56	41.20	-3	5,934	-0.05%
2018/03/22	2	42.55	2	42.80	42.25	0	5,938	0.00%
2018/03/21	2	42.70	0	0.00	42.55	2	6,059	0.03%
2018/03/20	2	42.18	8	42.25	42.15	-6	6,083	-0.10%
2018/03/19	5	42.55	2	42.55	42.45	3	6,177	0.05%
2018/03/16	19	42.74	35	42.69	42.45	-16	6,222	-0.26%
2018/03/15	29	43.07	33	42.88	42.95	-4	6,249	-0.06%
2018/03/14	27	43.87	8	43.93	43.25	19	6,329	0.30%
2018/03/13	6.2	43.40	3	43.35	43.55	3.2	6,380	0.05%
2018/03/12	11	43.54	3	43.40	43.25	8	6,518	0.12%
2018/03/09	19	42.99	0	0.00	43.20	19	6,528	0.29%
2018/03/08	9	42.68	6	42.55	42.50	3	6,468	0.05%
2018/03/07	6	42.66	28	42.37	42.45	-22	6,481	-0.34%
2018/03/06	15	42.51	6	42.51	42.20	9	6,567	0.14%
2018/03/05	10	43.11	66	42.91	42.35	-56	6,667	-0.84%
2018/03/02	78	43.32	1	43.20	43.20	77	6,704	1.15%
2018/03/01	17	42.74	10	42.64	43.30	7	6,668	0.10%
2018/02/27	7	42.64	10	42.35	42.40	-3	6,750	-0.04%
2018/02/26	6	42.66	6	42.46	42.35	0	6,778	0.00%
2018/02/23	0	0.00	1	41.65	41.60	-1	6,778	-0.01%
2018/02/22	16	41.10	0	0.00	41.45	16	6,832	0.23%
2018/02/21	2	40.10	0	0.00	40.80	2	6,834	0.03%
2018/02/12	1	39.40	2.3	39.41	39.30	-1.3	6,862	-0.02%
2018/02/09	2	37.83	10	37.75	39.45	-8	6,936	-0.12%
2018/02/08	6	40.08	0	0.00	39.80	6	6,955	0.09%
2018/02/07	0	0.00	1	41.65	41.30	-1	7,144	-0.01%
2018/02/06	7	41.61	38	40.59	40.50	-31	7,439	-0.42%
2018/02/05	0	0.00	1	43.80	43.70	-1	7,371	-0.01%
2018/02/02	1	43.80	0	0.00	43.25	1	7,397	0.01%
2018/02/01	1	44.30	8	44.03	43.60	-7	7,484	-0.09%
2018/01/31	4	43.35	1	43.30	44.05	3	7,600	0.04%
2018/01/30	14	43.78	14	44.03	43.65	0	7,710	0.00%
2018/01/29	53	44.25	15	44.27	43.60	38	7,968	0.48%
2018/01/26	5	43.33	1	43.70	43.10	4	7,980	0.05%
2018/01/25	22	43.45	13	43.13	43.05	9	8,232	0.11%
2018/01/24	6	41.93	9	41.83	41.85	-3	8,277	-0.04%
2018/01/23	2	42.08	0	0.00	42.15	2	8,480	0.02%
2018/01/22	3	42.13	2	42.23	41.90	1	8,993	0.01%
2018/01/19	3	42.12	142	41.89	41.70	-139	9,081	-1.53%	大賣/鉅額交易
2018/01/18	31	42.85	1	43.45	42.50	30	9,067	0.33%
2018/01/17	28	42.57	6	42.53	42.45	22	9,108	0.24%
2018/01/16	21	43.10	112	43.52	43.10	-91	9,125	-1.00%	大賣/
2018/01/15	5	44.52	43	44.28	44.00	-38	9,125	-0.42%
2018/01/12	6.6	44.46	6	43.93	44.60	0.6	9,108	0.01%
2018/01/11	34	43.59	5	43.61	43.35	29	9,218	0.31%
2018/01/10	72	43.82	5	43.73	43.65	67	9,373	0.71%
2018/01/09	73	44.40	66	45.10	44.05	7	9,536	0.07%
2018/01/08	189	45.17	76.3	44.27	44.90	112.7	9,404	1.20%	大買/鉅額交易
2018/01/05	66	42.71	47	42.72	42.80	19	8,875	0.21%
2018/01/04	2	41.48	1	41.40	41.40	1	8,731	0.01%
2018/01/03	2	42.13	8	42.12	41.75	-6	8,915	-0.07%
2018/01/02	1	41.10	10	40.80	41.10	-9	9,051	-0.10%