金居 (8358)-元大-東泰券商分點個股進出

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
70.5
漲跌
▼0.3
漲幅
-0.42%
成交量
5,045張
產業
上櫃電子零組件類股
944人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金居 (8358)籌碼相關－元大-東泰券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-東泰券商分點個股進出
元大-東泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	5	70.60	1	70.70	70.50	4	7,812	0.05%
2024/06/12	7.1	71.14	5	71.38	70.80	2.1	7,745	0.03%
2024/06/11	5	69.78	6	70.02	70.20	-1	7,608	-0.01%
2024/06/07	6	69.22	5	69.56	68.50	1	7,512	0.01%
2024/06/06	1	68.20	1	68.70	68.30	0	7,460	0.00%
2024/06/05	1	68.70	3	68.80	68.10	-2	7,427	-0.03%
2024/06/04	5	70.16	1	71.00	69.20	4	7,444	0.05%
2024/06/03	2	68.85	2	69.00	69.30	0	7,366	0.00%
2024/05/31	4	67.38	1	67.20	67.50	3	7,324	0.04%
2024/05/30	3	68.03	148	68.00	67.40	-145	7,298	-1.99%	大賣/鉅額交易
2024/05/29	4	69.93	1	69.50	69.40	3	7,228	0.04%
2024/05/28	4	70.15	2	70.30	70.60	2	7,183	0.03%
2024/05/27	2	70.70	5	70.64	70.40	-3	7,097	-0.04%
2024/05/24	2	70.20	4	70.10	70.20	-2	6,999	-0.03%
2024/05/23	2	68.95	7	69.63	69.00	-5	6,910	-0.07%
2024/05/22	7	71.04	1	71.00	70.70	6	6,758	0.09%
2024/05/21	13	73.47	16	72.45	71.60	-3	6,625	-0.05%
2024/05/20	6.1	71.61	61	71.41	71.50	-54.9	6,136	-0.89%
2024/05/17	2	68.65	4	68.50	69.20	-2	5,822	-0.03%
2024/05/16	26	71.13	34	71.21	70.20	-8	5,751	-0.14%
2024/05/15	8	69.34	43	68.18	69.00	-35	5,358	-0.65%
2024/05/14	1	64.80	4	65.00	64.80	-3	5,009	-0.06%
2024/05/13	5	63.56	1	65.10	63.90	4	4,976	0.08%
2024/05/10	1	63.40	8	64.66	65.30	-7	4,921	-0.14%
2024/05/09	1	63.50	0	0.00	63.40	1	4,866	0.02%
2024/05/08	0	0.00	0	63.80	63.40	0	4,859	0.00%
2024/05/07	2	63.40	4	63.70	64.20	-2	4,855	-0.04%
2024/05/03	7	67.39	9	66.81	65.40	-2	4,789	-0.04%
2024/04/29	2	65.60	3	65.70	65.90	-1	4,610	-0.02%
2024/04/26	12	64.67	9	64.83	64.60	3	4,595	0.07%
2024/04/25	9	63.37	1	63.30	62.50	8	4,516	0.18%
2024/04/24	9	63.00	4	62.13	63.00	5	4,488	0.11%
2024/04/23	1	60.00	0	0.00	60.00	1	4,476	0.02%
2024/04/22	4	60.12	3	61.77	59.90	1	4,457	0.02%
2024/04/19	5	62.84	8	61.86	62.30	-3	4,411	-0.07%
2024/04/18	1	64.00	4.2	64.56	64.10	-3.2	4,358	-0.07%
2024/04/17	6	64.05	1	64.00	64.40	5	4,311	0.12%
2024/04/16	2.1	64.06	2	63.60	62.50	0.1	4,254	0.00%
2024/04/15	78	67.52	2	66.90	65.30	76	4,169	1.82%
2024/04/12	20	68.67	31	68.58	67.20	-11	3,954	-0.28%
2024/04/11	0	0.00	9	67.58	67.20	-9	3,653	-0.25%
2024/04/10	72	66.79	0.2	66.88	66.00	71.8	3,458	2.07%
2024/04/09	17.2	66.74	22	68.68	66.80	-4.8	3,309	-0.14%
2024/04/08	10	65.37	2	65.60	65.50	8	2,837	0.28%
2024/04/03	1	64.20	6	65.00	64.20	-5	2,583	-0.19%
2024/04/02	22	64.53	28.1	64.64	64.20	-6.1	2,408	-0.25%
2024/04/01	19	62.70	20.1	61.51	62.70	-1.1	1,963	-0.06%
2024/03/29	0	59.00	2	59.20	59.50	-2	1,748	-0.11%
2024/03/28	16	58.60	2	57.80	58.30	14	1,710	0.82%
2024/03/26	0	58.25	2	57.85	57.50	-2	1,692	-0.12%
2024/03/25	6	59.03	0	0.00	58.60	6	1,715	0.35%
2024/03/22	2	59.40	0	0.00	59.40	2	1,714	0.12%
2024/03/21	4	58.80	3.1	59.00	59.30	1	1,729	0.05%
2024/03/20	2	58.20	3.1	58.75	59.30	-1.1	1,740	-0.06%
2024/03/18	0	57.80	0	0.00	58.10	0	1,690	0.00%
2024/03/15	1	57.30	1	57.60	57.20	0	1,700	0.00%
2024/03/14	1	57.11	3	57.93	57.20	-2	1,715	-0.11%
2024/03/13	2.1	57.40	0	0.00	57.00	2.1	1,722	0.12%
2024/03/08	5	56.92	2	56.85	56.60	3	1,805	0.17%
2024/03/07	2.4	58.77	1	58.30	58.30	1.4	1,794	0.08%
2024/03/06	0	0.00	1	59.50	59.20	-1	1,827	-0.05%
2024/03/05	2	59.00	5	59.50	58.80	-3	1,897	-0.16%
2024/03/01	2	59.20	1	59.20	59.10	1	1,951	0.05%
2024/02/27	0.1	59.70	0	0.00	59.50	0.1	2,005	0.00%
2024/02/23	1	60.20	0.1	60.60	59.90	0.9	2,196	0.04%
2024/02/22	0.1	60.98	0	0.00	60.70	0.1	2,216	0.00%
2024/02/19	2	63.70	1.1	63.17	62.50	0.9	2,263	0.04%
2024/02/16	4	61.20	29	63.33	63.50	-25	2,226	-1.12%
2024/02/15	1.1	58.74	3	58.70	58.90	-1.9	2,041	-0.09%
2024/02/05	1	60.09	0	0.00	59.70	1	2,092	0.05%
2024/02/02	0	59.50	3	59.83	59.20	-3	2,110	-0.14%
2024/02/01	3	59.00	1	58.50	59.00	2	2,128	0.09%
2024/01/31	1	59.30	0	0.00	58.80	1	2,151	0.05%
2024/01/29	2	59.80	0	0.00	59.80	2	2,233	0.09%
2024/01/26	2	59.70	1	59.70	59.60	1	2,250	0.04%
2024/01/22	6	60.87	3	60.77	60.80	3	2,463	0.12%
2024/01/19	3	59.17	1	59.00	59.80	2	2,550	0.08%
2024/01/18	1.1	57.36	0	0.00	58.30	1.1	2,721	0.04%
2024/01/17	0	58.50	0	0.00	58.10	0	2,785	0.00%
2024/01/16	2	58.70	0	0.00	59.10	2	2,788	0.07%
2024/01/15	1	59.10	0	0.00	59.10	1	2,850	0.04%
2024/01/12	0	0.00	3	58.83	59.10	-3	2,944	-0.10%
2024/01/11	0	0.00	3	58.10	58.70	-3	2,978	-0.10%
2024/01/10	1	57.30	0	0.00	57.40	1	3,093	0.03%
2024/01/09	3	58.07	0	0.00	57.70	3	3,155	0.10%
2024/01/08	1	59.39	1	58.40	58.40	0	3,212	0.00%
2024/01/05	0	0.00	3	58.80	58.90	-3	3,296	-0.09%
2024/01/04	1.3	59.35	0	0.00	58.80	1.3	3,465	0.04%
2024/01/03	3	59.40	5	59.30	59.30	-2	3,758	-0.05%
2024/01/02	2	60.10	5	60.10	60.00	-3	3,834	-0.08%
2023/12/29	0.1	60.60	0	0.00	60.60	0.1	3,957	0.00%
2023/12/28	1	60.80	3	60.77	60.50	-2	4,199	-0.05%
2023/12/27	2	60.45	0.2	60.60	60.50	1.9	4,594	0.04%
2023/12/26	0	0.00	2	60.60	60.20	-2	4,851	-0.04%
2023/12/25	2	60.10	0	0.00	60.10	2	4,875	0.04%
2023/12/21	0	0.00	4	60.80	60.40	-4	4,954	-0.08%
2023/12/20	0	0.00	4	60.53	60.70	-4	4,988	-0.08%
2023/12/19	4	60.27	1	59.70	59.80	3	4,993	0.06%
2023/12/18	3	60.70	0	0.00	60.40	3	5,035	0.06%
2023/12/15	1	61.30	0	0.00	61.30	1	5,077	0.02%
2023/12/14	6	61.93	1	61.70	61.50	5	5,173	0.10%
2023/12/13	3	61.90	2	62.00	61.80	1	5,302	0.02%
2023/12/12	3	61.60	3	61.90	61.20	0	5,404	0.00%
2023/12/11	4	61.40	4	61.50	61.90	0	5,553	0.00%
2023/12/07	1	62.49	2	62.10	61.60	-1	5,764	-0.02%
2023/12/06	0	0.00	5	62.00	62.50	-5	5,971	-0.08%
2023/12/05	4	61.30	1	61.10	61.00	3	6,066	0.05%
2023/12/04	1	62.20	5	62.34	61.80	-4	6,247	-0.06%
2023/12/01	1	62.20	2	62.75	62.60	-1	6,619	-0.02%
2023/11/30	19	62.15	15	62.04	62.20	4	7,389	0.05%
2023/11/29	6.2	61.45	5	61.78	61.50	1.2	7,551	0.02%
2023/11/28	1	61.10	3	61.17	61.40	-2	7,723	-0.03%
2023/11/27	6	60.18	3	60.27	60.00	3	8,329	0.04%
2023/11/24	4	60.90	5	61.02	60.80	-1	8,809	-0.01%
2023/11/23	25	62.12	9	62.74	61.50	16	8,993	0.18%
2023/11/22	1	59.90	3	60.27	60.80	-2	8,851	-0.02%
2023/11/21	1	61.20	2	60.70	60.40	-1	8,887	-0.01%
2023/11/20	3	60.57	1	60.70	60.80	2	8,988	0.02%
2023/11/17	8	58.94	1	59.10	59.10	7	9,095	0.08%
2023/11/16	1	59.50	1	59.50	59.50	0	9,282	0.00%
2023/11/15	3	59.90	14	59.57	59.30	-11	9,508	-0.12%
2023/11/14	2	58.95	1	59.70	59.90	1	9,725	0.01%
2023/11/13	9	59.68	3	60.00	59.20	6	10,039	0.06%
2023/11/10	0	0.00	2	60.75	60.50	-2	10,560	-0.02%
2023/11/09	1	60.50	0	0.00	60.60	1	10,718	0.01%
2023/11/08	2	61.21	0	0.00	60.80	2	10,744	0.02%
2023/11/07	12	61.42	4	61.60	61.10	8	10,764	0.07%
2023/11/06	0	0.00	5	61.74	62.10	-5	10,844	-0.05%
2023/11/03	2	60.40	4	61.10	60.50	-2	10,857	-0.02%
2023/11/02	5.1	60.40	2	60.60	60.40	3.1	10,931	0.03%
2023/11/01	5	58.86	1	59.40	59.00	4	10,977	0.04%
2023/10/31	14	59.25	7	58.47	58.40	7	11,027	0.06%
2023/10/30	3	60.93	3	61.23	60.90	0	11,180	0.00%
2023/10/27	21	60.77	11	60.97	60.20	10	11,313	0.09%
2023/10/26	16.1	62.46	0	0.00	61.10	16.1	11,743	0.14%
2023/10/25	0	0.00	6.1	65.42	65.00	-6.1	12,206	-0.05%
2023/10/20	7	62.20	4	62.80	63.00	3	14,815	0.02%
2023/10/19	5	63.56	5	63.68	63.90	0	14,773	0.00%
2023/10/18	12	64.92	2	66.20	64.00	10	14,777	0.07%
2023/10/17	2	67.60	3	68.40	67.20	-1	14,792	-0.01%
2023/10/16	7	67.41	7.1	67.65	67.10	-0.1	14,788	0.00%
2023/10/13	3	68.47	0	0.00	68.10	3	14,860	0.02%
2023/10/12	1	68.60	3	69.00	68.70	-2	14,865	-0.01%
2023/10/11	1	67.80	25.1	71.20	67.20	-24.1	14,932	-0.16%
2023/10/06	6	68.12	14	67.75	67.50	-8	14,829	-0.05%
2023/10/05	7	68.70	10	68.27	68.10	-3	14,942	-0.02%
2023/10/04	28	68.41	4	68.28	68.40	24	14,858	0.16%
2023/10/03	17	68.14	42	68.64	68.40	-25	14,680	-0.17%
2023/10/02	1	63.10	29	65.84	66.90	-28	14,427	-0.19%
2023/09/27	9	61.67	4	61.65	62.00	5	14,340	0.03%
2023/09/26	8	63.04	8	62.74	61.60	0	14,382	0.00%
2023/09/25	1	63.00	2	63.10	63.10	-1	14,459	-0.01%
2023/09/22	1	62.80	8	63.09	63.20	-7	14,466	-0.05%
2023/09/21	4	61.50	9	62.13	62.50	-5	14,478	-0.03%
2023/09/20	10	61.92	1	61.70	61.70	9	14,478	0.06%
2023/09/19	39	63.38	25	62.46	62.40	14	14,567	0.10%
2023/09/18	37	64.34	13	64.24	64.00	24	14,654	0.16%
2023/09/15	0	0.00	1	66.90	66.60	-1	15,118	-0.01%
2023/09/14	1	66.60	12	66.57	66.80	-11	15,209	-0.07%
2023/09/13	2	65.30	1	65.40	65.00	1	15,083	0.01%
2023/09/12	9	65.31	1	66.10	65.20	8	15,044	0.05%
2023/09/11	27	66.05	18	66.11	65.00	9	14,948	0.06%
2023/09/08	17	68.40	6	68.70	68.40	11	14,761	0.07%
2023/09/07	13	69.22	2	69.00	69.00	11	14,747	0.07%
2023/09/06	25	70.58	21	70.83	69.80	4	14,736	0.03%
2023/09/05	16	70.83	43	70.88	70.60	-27	14,622	-0.18%
2023/09/04	17	68.34	9	68.54	68.10	8	13,907	0.06%
2023/09/01	15	67.11	7	67.47	66.30	8	13,906	0.06%
2023/08/31	14	69.05	16.1	69.71	68.80	-2.1	14,025	-0.02%
2023/08/30	19	67.76	44.2	68.28	68.30	-25.2	13,475	-0.19%
2023/08/29	0	0.00	11	65.56	66.40	-11	13,009	-0.08%
2023/08/25	9	64.24	0	0.00	64.30	9	12,830	0.07%
2023/08/24	1	65.00	13	65.09	64.50	-12	12,777	-0.09%
2023/08/23	2	65.75	4	65.80	64.60	-2	12,668	-0.02%
2023/08/22	15	66.02	11	65.61	64.50	4	12,588	0.03%
2023/08/21	6	64.32	7	65.51	65.80	-1	12,422	-0.01%
2023/08/18	14	65.54	8	65.08	64.20	6	12,213	0.05%
2023/08/17	9	65.07	14	65.44	65.60	-5	12,012	-0.04%
2023/08/16	13	62.43	30	64.03	64.50	-17	11,781	-0.14%
2023/08/15	0	60.50	9	60.18	61.90	-9	11,231	-0.08%
2023/08/14	3	56.37	3	56.80	56.30	0	11,076	0.00%
2023/08/11	4	58.00	2	57.80	57.50	2	11,048	0.02%
2023/08/10	13	59.28	3	59.37	58.10	10	11,025	0.09%
2023/08/09	1	61.00	0	0.00	60.90	1	10,926	0.01%
2023/08/08	11.1	62.47	1	62.00	61.90	10.1	10,878	0.09%
2023/08/07	6	63.63	4	63.15	64.00	2	10,834	0.02%
2023/08/04	2	62.00	2	61.75	62.30	0	10,768	0.00%
2023/08/02	11.1	63.35	13	65.09	62.70	-2	10,710	-0.02%
2023/08/01	22.3	64.06	5	63.70	63.60	17.3	10,508	0.16%
2023/07/31	24.1	67.14	21	66.37	64.50	3.1	10,379	0.03%
2023/07/28	40	69.70	28.2	69.81	69.60	11.8	9,839	0.12%
2023/07/27	31	69.20	31	69.16	67.50	0	9,214	0.00%
2023/07/26	46	68.34	33	67.68	65.80	13	8,371	0.16%
2023/07/25	14	65.53	60.1	65.54	66.80	-46.1	7,406	-0.62%
2023/07/24	3	60.30	0	0.00	60.80	3	6,496	0.05%
2023/07/21	3	60.90	3	60.70	60.80	0	6,468	0.00%
2023/07/20	4	61.80	45	62.16	61.60	-41	6,462	-0.63%
2023/07/19	5.1	60.40	4	60.43	59.70	1.1	6,335	0.02%
2023/07/18	7	61.80	2	62.40	60.80	5	6,304	0.08%
2023/07/17	21	62.62	3	62.50	62.00	18	6,244	0.29%
2023/07/14	22	62.58	4	62.80	62.00	18	6,194	0.29%
2023/07/13	7	61.61	3	62.10	61.00	4	5,970	0.07%
2023/07/12	8	59.41	7.1	60.44	60.20	0.9	5,784	0.02%
2023/07/11	1.2	56.60	4	57.30	57.70	-2.8	5,611	-0.05%
2023/07/10	9	56.19	0	0.00	56.00	9	5,591	0.16%
2023/07/07	10.1	58.35	3	58.33	57.60	7.1	5,553	0.13%
2023/07/06	27	63.02	6	62.37	62.40	21	5,441	0.39%
2023/07/05	3	62.80	2	62.95	63.00	1	5,368	0.02%
2023/07/04	4	62.45	9	61.87	62.40	-5	5,278	-0.09%
2023/07/03	8	62.20	9	61.54	62.30	-1	5,211	-0.02%
2023/06/30	7	60.59	2	60.95	61.30	5	5,107	0.10%
2023/06/29	7	60.41	0	0.00	60.10	7	5,085	0.14%
2023/06/28	3	60.50	1	60.60	60.00	2	5,085	0.04%
2023/06/27	15	61.61	3	61.70	60.60	12	5,088	0.24%
2023/06/26	27	64.29	3	65.00	63.90	24	4,952	0.48%
2023/06/21	17	64.50	66	64.21	65.00	-49	4,791	-1.02%
2023/06/20	9	61.49	37	62.12	61.20	-28	4,288	-0.65%
2023/06/19	3	60.03	2	59.95	59.80	1	4,168	0.02%
2023/06/16	0	0.00	5	60.30	60.10	-5	4,175	-0.12%
2023/06/14	10	61.04	1	61.40	60.80	9	4,207	0.21%
2023/06/13	6	61.97	2	62.40	61.30	4	4,248	0.09%
2023/06/12	6.1	61.10	13	61.07	61.80	-7	4,180	-0.17%
2023/06/09	10	62.17	23	62.67	63.30	-13	4,033	-0.32%
2023/06/08	5	60.44	30	60.14	60.80	-25	3,779	-0.66%
2023/06/07	14	60.92	6.5	61.20	61.60	7.5	3,720	0.20%
2023/06/06	4	60.03	10.3	60.75	60.00	-6.3	3,521	-0.18%
2023/06/05	2.1	58.85	13	58.64	58.90	-10.9	3,214	-0.34%
2023/06/02	4	57.70	1	57.80	57.80	3	3,151	0.10%
2023/06/01	11	57.09	25	56.99	57.20	-14	3,163	-0.44%
2023/05/31	57	58.08	6	57.82	57.50	51	3,194	1.60%
2023/05/30	0	0.00	1	57.10	56.70	-1	3,152	-0.03%
2023/05/29	4	56.73	5	56.70	56.80	-1	3,218	-0.03%
2023/05/26	2	56.60	2	57.10	56.50	0	3,274	0.00%
2023/05/25	4	57.00	8	57.31	57.30	-4	3,341	-0.12%
2023/05/24	2	56.80	2	56.30	56.80	0	3,360	0.00%
2023/05/23	1.5	56.89	1	57.40	56.80	0.5	3,466	0.02%
2023/05/22	13.5	56.90	3	57.43	57.00	10.5	3,606	0.29%
2023/05/19	2	55.15	2	55.75	55.10	0	3,623	0.00%
2023/05/18	1.2	55.03	13	54.91	55.20	-11.9	3,750	-0.32%
2023/05/17	18	53.83	0	0.00	53.70	18	3,810	0.47%
2023/05/16	1	53.20	0	0.00	53.20	1	3,850	0.03%
2023/05/15	1	53.10	6	53.28	53.80	-5	3,890	-0.13%
2023/05/11	3	53.77	4	53.35	53.50	-1	4,113	-0.02%
2023/05/09	1	55.80	3	54.80	54.80	-2	4,288	-0.05%
2023/05/08	2.1	55.99	4	55.60	55.60	-1.9	4,446	-0.04%
2023/05/05	0	0.00	4	55.00	55.50	-4	4,475	-0.09%
2023/05/04	2	53.65	0	0.00	53.80	2	4,604	0.04%
2023/05/03	4.1	54.17	0	0.00	54.00	4.1	4,957	0.08%
2023/05/02	1	54.30	1	54.90	55.20	0	5,159	0.00%
2023/04/28	3	55.00	0	0.00	54.80	3	5,471	0.05%
2023/04/27	2	53.80	0	0.00	53.50	2	5,628	0.04%
2023/04/26	0	0.00	1	53.00	53.40	-1	5,806	-0.02%
2023/04/25	2.2	53.48	0	0.00	53.70	2.2	5,941	0.04%
2023/04/21	0	55.70	0	0.00	55.20	0	6,131	0.00%
2023/04/20	4.2	56.75	0	0.00	56.60	4.2	6,356	0.07%
2023/04/19	5.2	59.16	0	0.00	58.80	5.2	6,644	0.08%
2023/04/18	0	60.70	0	0.00	60.00	0	6,886	0.00%
2023/04/17	0	0.00	1	61.10	60.90	-1	7,183	-0.01%
2023/04/14	2	61.30	0	0.00	60.90	2	7,381	0.03%
2023/04/11	2	60.60	0	0.00	60.60	2	7,331	0.03%
2023/04/10	0	0.00	2	61.00	61.40	-2	7,302	-0.03%
2023/04/07	0	0.00	1	60.70	60.70	-1	7,279	-0.01%
2023/04/06	2	59.60	1	59.90	60.00	1	7,270	0.01%
2023/03/31	0	0.00	1	60.10	60.10	-1	7,273	-0.01%
2023/03/30	1	59.90	0	0.00	59.80	1	7,275	0.01%
2023/03/29	0	0.00	2	60.20	59.70	-2	7,286	-0.03%
2023/03/28	4	59.48	1	61.30	58.90	3	7,294	0.04%
2023/03/24	0	0.00	1	60.70	61.10	-1	7,282	-0.01%
2023/03/23	2	60.25	5	60.90	59.90	-3	7,258	-0.04%
2023/03/22	2	61.00	4	61.53	62.00	-2	7,190	-0.03%
2023/03/21	6	59.97	3	59.47	60.10	3	7,257	0.04%
2023/03/20	1	58.70	1	59.40	58.60	0	7,338	0.00%
2023/03/17	1	58.80	0	0.00	59.20	1	7,294	0.01%
2023/03/16	7.1	58.85	22	59.04	58.50	-14.9	7,311	-0.20%
2023/03/15	3	60.47	0	0.00	60.00	3	7,329	0.04%
2023/03/14	11	60.73	0	0.00	60.60	11	7,398	0.15%
2023/03/13	11	61.28	2.1	61.61	61.90	9	7,527	0.12%
2023/03/10	5	62.44	27	62.15	62.10	-22	7,674	-0.29%
2023/03/09	4	64.00	2	64.70	63.90	2	8,054	0.02%
2023/03/08	1	64.20	1	64.10	63.90	0	8,235	0.00%
2023/03/07	14	64.11	5	64.06	63.90	9	8,237	0.11%
2023/03/06	1	64.20	0	0.00	64.20	1	8,246	0.01%
2023/03/03	2.1	63.41	7	63.80	63.50	-5	8,274	-0.06%
2023/03/02	9	63.26	0.2	63.20	63.20	8.8	8,317	0.11%
2023/03/01	8	63.00	14	62.85	62.90	-6	8,563	-0.07%
2023/02/24	16	63.13	6.1	63.04	62.80	10	8,563	0.12%
2023/02/23	18	62.93	4	63.23	62.80	14	8,536	0.16%
2023/02/22	8.1	63.69	2	63.70	63.80	6.1	8,545	0.07%
2023/02/21	23	64.48	23	64.35	64.80	0	8,565	0.00%
2023/02/20	46	64.39	9	64.79	64.60	37	8,532	0.43%
2023/02/17	10	66.14	6	66.12	66.00	4	8,545	0.05%
2023/02/16	7	67.10	27	66.59	67.50	-20	8,760	-0.23%
2023/02/15	16	64.44	12	65.05	64.70	4	8,733	0.05%
2023/02/14	5	64.50	5	64.38	64.50	0	8,745	0.00%
2023/02/13	1	63.90	1	64.10	63.80	0	8,822	0.00%
2023/02/10	8	65.88	30	64.71	64.20	-22	9,008	-0.24%
2023/02/09	9	67.02	17	67.11	67.20	-8	9,288	-0.09%
2023/02/08	13	68.42	3	67.90	67.90	10	9,373	0.11%
2023/02/07	1	67.20	0	68.00	68.00	1	9,417	0.01%
2023/02/06	22	66.41	22	66.83	67.00	0	9,664	0.00%
2023/02/03	3	66.00	0	0.00	66.20	3	10,133	0.03%
2023/02/02	16	67.53	17	66.78	67.00	-1	10,287	-0.01%
2023/02/01	37	67.32	54.2	67.93	67.40	-17.2	10,251	-0.17%
2023/01/31	20	65.25	12	65.52	65.70	8	9,979	0.08%
2023/01/30	4	62.85	24.3	64.73	65.00	-20.3	9,923	-0.20%
2023/01/17	3.3	59.31	17.5	60.18	59.90	-14.2	9,663	-0.15%
2023/01/16	8	58.96	10	59.60	58.90	-2	9,501	-0.02%
2023/01/13	17	58.92	12	58.92	58.10	5	9,297	0.05%
2023/01/12	5	58.72	28	58.87	58.60	-23	9,133	-0.25%
2023/01/11	23	58.30	5	58.62	58.40	18	9,020	0.20%
2023/01/10	19	59.13	19	59.62	58.40	0	8,905	0.00%
2023/01/09	12	58.51	20	58.92	58.70	-8	8,654	-0.09%
2023/01/06	33	55.55	7	57.04	57.30	26	8,280	0.31%
2023/01/05	5	56.46	3	57.40	55.40	2	8,005	0.02%
2023/01/04	1	55.20	3	55.57	57.00	-2	7,697	-0.03%
2022/12/23	0	0.00	1	50.50	51.30	-1	7,458	-0.01%
2022/12/22	0	0.00	1	51.10	51.60	-1	7,454	-0.01%
2022/12/21	1	50.60	0	0.00	50.70	1	7,446	0.01%
2022/12/20	1	52.10	1	52.50	51.20	0	7,412	0.00%
2022/12/16	3	53.93	6	53.93	54.40	-3	7,359	-0.04%
2022/12/14	1	54.90	0	0.00	55.10	1	7,306	0.01%
2022/12/13	3	55.90	0	0.00	53.80	3	7,264	0.04%
2022/12/12	3	54.93	4	55.55	55.50	-1	7,108	-0.01%
2022/12/09	0	0.00	1	53.60	53.50	-1	6,984	-0.01%
2022/12/08	1	54.20	0	0.00	54.40	1	6,943	0.01%
2022/12/07	0	0.00	9	54.06	53.30	-9	6,879	-0.13%
2022/12/06	0	0.00	1	54.70	54.70	-1	6,762	-0.01%
2022/12/05	6	56.78	1	56.70	56.30	5	6,642	0.08%
2022/12/02	11	58.70	6	58.50	58.40	5	6,480	0.08%
2022/12/01	10	56.73	13	57.35	59.00	-3	6,298	-0.05%
2022/11/30	20	54.24	158.7	53.52	54.50	-138.7	5,868	-2.36%	大賣/鉅額交易
2022/11/29	1.1	51.69	1	51.40	51.60	0.1	5,662	0.00%
2022/11/28	23.1	50.82	1	51.60	51.80	22.1	5,630	0.39%
2022/11/25	15	51.75	7.4	51.32	51.10	7.6	5,600	0.14%
2022/11/24	126	52.83	2	52.70	52.90	124	5,523	2.24%	大買/鉅額交易
2022/11/23	5	52.68	10	52.73	52.90	-5	5,432	-0.09%
2022/11/22	2	51.80	0	0.00	50.90	2	5,156	0.04%
2022/11/21	2	51.50	15	50.71	50.80	-13	5,109	-0.25%
2022/11/18	9	52.63	64	52.75	51.60	-55	5,061	-1.09%
2022/11/17	2	52.45	0	0.00	51.80	2	4,910	0.04%
2022/11/16	25	51.82	2	52.35	52.00	23	4,802	0.48%
2022/11/15	19	52.10	10	52.46	52.30	9	4,707	0.19%
2022/11/14	26	51.28	26	51.43	51.60	0	4,510	0.00%
2022/11/11	2	50.10	2	48.85	48.55	0	4,177	0.00%
2022/11/10	38	48.35	2.2	48.82	48.50	35.8	4,045	0.89%
2022/11/09	1	50.00	4	49.45	49.60	-3	3,940	-0.08%
2022/11/08	8	50.70	10	49.83	49.30	-2	3,814	-0.05%
2022/11/07	33	50.16	13	50.73	50.50	20	3,587	0.56%
2022/11/04	8	47.32	8	47.73	47.60	0	3,173	0.00%
2022/11/03	10	46.94	10	47.12	47.65	0	3,014	0.00%
2022/11/02	4	46.56	8.3	47.21	47.10	-4.3	2,855	-0.15%
2022/11/01	16	44.94	15	45.63	46.50	1	2,519	0.04%
2022/10/31	0	0.00	10	42.43	43.60	-10	1,885	-0.53%
2022/10/28	8	39.73	9	40.14	39.65	-1	1,655	-0.06%
2022/10/27	2	37.30	23	39.41	39.80	-21	1,532	-1.37%
2022/10/26	1	37.55	1	39.30	37.50	0	1,470	0.00%
2022/10/25	0.1	38.25	1	38.05	38.00	-0.9	1,311	-0.07%
2022/10/24	6	38.34	0	0.00	36.90	6	1,270	0.47%
2022/10/19	0	0.00	4	38.38	38.00	-4	1,359	-0.29%
2022/10/18	1	36.80	1	36.90	37.20	0	1,411	0.00%
2022/10/14	1	36.00	0	0.00	36.15	1	1,732	0.06%
2022/10/13	1	35.85	0	0.00	34.90	1	1,756	0.06%
2022/10/11	3	37.13	0	0.00	36.85	3	1,839	0.16%
2022/10/03	0.1	37.90	0	0.00	37.80	0.1	2,073	0.00%
2022/09/30	2	35.83	3	37.28	37.85	-1	2,101	-0.05%
2022/09/29	0	35.95	0	0.00	36.65	0	2,108	0.00%
2022/09/28	1.2	35.96	1	35.45	35.35	0.2	2,122	0.01%
2022/09/27	0	36.75	2	36.70	37.25	-2	2,143	-0.09%
2022/09/26	2.3	36.99	2	36.93	36.65	0.3	2,167	0.01%
2022/09/23	1	39.80	1	39.50	39.35	0	2,180	0.00%
2022/09/19	2	40.38	0	0.00	40.35	2	2,274	0.09%
2022/09/16	1	41.95	0	0.00	41.10	1	2,291	0.04%
2022/09/15	2	41.95	1	41.95	41.85	1	2,339	0.04%
2022/09/14	2	40.60	1	41.70	41.80	1	2,381	0.04%
2022/09/13	1	41.70	0	0.00	41.70	1	2,416	0.04%
2022/09/12	1	41.20	0	0.00	41.20	1	2,461	0.04%
2022/09/08	0	0.00	2	41.60	41.65	-2	2,500	-0.08%
2022/09/05	3	41.12	0	0.00	40.70	3	2,499	0.12%
2022/08/26	1	43.70	1	44.10	43.60	0	2,463	0.00%
2022/08/25	3	42.77	0	0.00	42.70	3	2,440	0.12%
2022/08/23	0	0.00	1	43.15	43.20	-1	2,454	-0.04%
2022/08/22	0	0.00	1	43.90	43.35	-1	2,499	-0.04%
2022/08/18	2	43.90	0	0.00	43.95	2	2,511	0.08%
2022/08/17	0	0.00	1	43.40	43.60	-1	2,512	-0.04%
2022/08/16	1	43.65	0	0.00	43.45	1	2,521	0.04%
2022/08/12	0	0.00	2	42.88	43.05	-2	2,522	-0.08%
2022/08/11	0	0.00	1	41.70	41.95	-1	2,507	-0.04%
2022/08/10	1.1	41.89	7	42.03	41.90	-5.9	2,505	-0.24%
2022/08/05	0	0.00	8	40.75	40.80	-8	2,520	-0.32%
2022/08/03	0.1	40.80	0	0.00	40.45	0.1	2,530	0.00%
2022/08/02	3	41.05	1	40.80	40.80	2	2,548	0.08%
2022/07/28	2	43.48	4	42.85	42.60	-2	2,524	-0.08%
2022/07/26	3.1	43.93	2	44.33	43.15	1.1	2,513	0.04%
2022/07/25	9.2	45.23	0	0.00	44.80	9.2	2,499	0.37%
2022/07/22	25	46.95	13	45.88	46.65	12	2,492	0.48%
2022/07/21	7	45.66	10	45.78	46.65	-3	2,306	-0.13%
2022/07/20	1	42.45	0	0.00	42.45	1	2,231	0.04%
2022/07/19	3	42.12	0	0.00	41.90	3	2,255	0.13%
2022/07/18	1.1	42.49	0	0.00	42.35	1.1	2,270	0.05%
2022/07/15	1	45.50	0	0.00	46.25	1	2,216	0.05%
2022/07/13	0	0.00	1	44.20	44.25	-1	2,143	-0.05%
2022/07/12	2	43.05	3	42.03	41.95	-1	2,114	-0.05%
2022/07/08	0.1	46.25	0	0.00	46.00	0.1	2,033	0.00%
2022/07/07	0	0.00	3	44.98	45.10	-3	2,001	-0.15%
2022/07/06	7	44.12	0	0.00	44.00	7	1,992	0.35%
2022/07/05	2	45.05	0	0.00	45.45	2	1,998	0.10%
2022/07/04	1	43.55	1	44.25	43.85	0	1,962	0.00%
2022/07/01	1	44.05	0	0.00	44.05	1	1,946	0.05%
2022/06/29	1.1	47.58	1	47.20	47.05	0.1	1,868	0.01%
2022/06/28	3	48.65	0	0.00	48.50	3	1,840	0.16%
2022/06/27	2	49.60	0	0.00	49.90	2	1,819	0.11%
2022/06/23	2	47.75	2	48.05	47.40	0	1,794	0.00%
2022/06/22	1	48.60	1	48.90	47.85	0	1,777	0.00%
2022/06/21	1	49.00	0	0.00	50.00	1	1,735	0.06%
2022/06/20	1	50.00	0	0.00	48.35	1	1,712	0.06%
2022/06/17	3	52.50	2	52.20	51.30	1	1,700	0.06%
2022/06/14	1	55.30	0	0.00	55.90	1	1,681	0.06%
2022/06/10	3	57.40	3	56.70	57.80	0	1,724	0.00%
2022/06/09	3	57.20	0	0.00	57.10	3	1,727	0.17%
2022/06/08	1	57.00	1	57.40	57.00	0	1,738	0.00%
2022/06/02	0	0.00	10	57.90	57.90	-10	1,802	-0.55%
2022/05/31	0	0.00	4	57.48	57.90	-4	1,850	-0.22%
2022/05/30	0.1	57.10	5	57.46	58.00	-5	1,871	-0.26%
2022/05/27	3	55.60	0	0.00	55.40	3	1,845	0.16%
2022/05/26	0	0.00	3	54.70	54.10	-3	1,874	-0.16%
2022/05/25	4.1	54.80	5	54.80	55.00	-1	1,982	-0.05%
2022/05/24	4	55.48	3	56.20	55.00	1	2,197	0.05%
2022/05/23	0	0.00	6	56.32	56.10	-6	2,307	-0.26%
2022/05/20	6	55.97	0	0.00	55.80	6	2,317	0.26%
2022/05/19	2	55.20	5	56.06	56.30	-3	2,311	-0.13%
2022/05/18	4	56.78	0	0.00	56.80	4	2,307	0.17%
2022/05/17	3	55.00	3	56.30	56.70	0	2,285	0.00%
2022/05/16	1	55.50	0	0.00	54.60	1	2,269	0.04%
2022/05/13	1	55.30	0	0.00	55.80	1	2,260	0.04%
2022/05/11	8.1	56.43	0	0.00	56.90	8.1	2,235	0.36%
2022/05/09	2	58.85	1	57.50	57.50	1	2,252	0.04%
2022/05/06	0	0.00	1	60.40	60.40	-1	2,244	-0.04%
2022/05/04	1	59.30	1	59.70	59.80	0	2,296	0.00%
2022/05/03	2	57.95	1	58.40	58.60	1	2,298	0.04%
2022/04/29	10	58.40	0	0.00	58.10	10	2,305	0.43%
2022/04/28	2	58.10	2	58.00	58.00	0	2,300	0.00%
2022/04/27	2	57.25	22	57.81	59.50	-20	2,277	-0.88%
2022/04/26	0.1	60.20	0	0.00	59.50	0.1	2,261	0.01%
2022/04/25	6	61.10	7	60.53	60.50	-1	2,256	-0.04%
2022/04/22	5	64.54	0	0.00	64.40	5	2,228	0.22%
2022/04/21	1	66.00	3	66.80	66.40	-2	2,218	-0.09%
2022/04/20	5	66.62	3	66.50	66.70	2	2,240	0.09%
2022/04/19	1.2	66.04	0	0.00	65.80	1.2	2,257	0.05%
2022/04/18	8	66.09	4	66.03	66.00	4	2,273	0.18%
2022/04/15	1	67.60	0	0.00	67.60	1	2,295	0.04%
2022/04/14	3.1	68.07	0	0.00	68.00	3.1	2,354	0.13%
2022/04/13	0.1	68.90	0	0.00	68.70	0.1	2,381	0.00%
2022/04/11	6	69.12	0	0.00	68.60	6	2,456	0.24%
2022/04/07	2	70.55	0	0.00	70.40	2	2,504	0.08%
2022/04/01	1	71.10	1	71.40	71.40	0	2,653	0.00%
2022/03/31	1	71.50	1	71.90	71.80	0	2,696	0.00%
2022/03/29	1	72.50	0	0.00	72.30	1	2,965	0.03%
2022/03/28	2.1	71.55	1	72.70	72.60	1.1	3,084	0.04%
2022/03/25	0	0.00	2	73.30	73.00	-2	3,130	-0.06%
2022/03/23	20	72.50	0	0.00	72.60	20	3,210	0.62%
2022/03/22	1	72.70	1	72.50	72.70	0	3,236	0.00%
2022/03/18	0	0.00	1	71.40	71.40	-1	3,312	-0.03%
2022/03/17	0	0.00	2	70.50	70.90	-2	3,316	-0.06%
2022/03/16	0	0.00	1	69.40	68.80	-1	3,351	-0.03%
2022/03/15	11	68.96	0	0.00	68.80	11	3,369	0.33%
2022/03/14	2	70.40	0	0.00	70.60	2	3,381	0.06%
2022/03/11	0.1	70.95	0	0.00	70.80	0.1	3,477	0.00%
2022/03/10	5	71.70	4	71.70	71.30	1	3,491	0.03%
2022/03/08	4	70.13	3.3	69.91	70.10	0.7	3,573	0.02%
2022/03/07	4	70.98	4	71.18	70.90	0	3,618	0.00%
2022/03/04	24.1	73.67	15.3	73.88	73.30	8.9	3,643	0.24%
2022/03/03	4	75.00	3	75.40	74.50	1	3,723	0.03%
2022/03/01	2.1	75.10	2	74.90	75.40	0.1	3,833	0.00%
2022/02/25	10.3	75.71	8	75.45	75.00	2.3	3,886	0.06%
2022/02/24	20.2	74.75	26.1	74.91	74.20	-6	4,011	-0.15%
2022/02/23	14.4	74.12	15	73.63	74.20	-0.6	4,011	-0.01%
2022/02/22	5	70.02	0	0.00	70.00	5	3,988	0.13%
2022/02/21	0	0.00	0.1	71.50	71.50	-0.1	4,158	0.00%
2022/02/18	0	0.00	5	70.80	70.80	-5	4,337	-0.12%
2022/02/17	3	70.90	3	70.80	70.90	0	5,207	0.00%
2022/02/14	0	0.00	1	70.50	70.70	-1	5,953	-0.02%
2022/02/11	0.1	72.50	3	72.00	72.00	-2.9	6,038	-0.05%
2022/02/10	12	73.13	8	73.70	73.00	4	6,225	0.06%
2022/02/09	0	0.00	1	71.70	72.20	-1	6,242	-0.02%
2022/02/08	0	0.00	7	70.76	71.50	-7	6,346	-0.11%
2022/02/07	3	68.30	0	0.00	69.70	3	6,412	0.05%
2022/01/26	3.1	68.10	0	0.00	67.50	3.1	6,444	0.05%
2022/01/25	3	69.00	3	69.10	69.00	0	6,552	0.00%
2022/01/24	6	69.35	2	69.90	69.80	4	6,667	0.06%
2022/01/21	8	70.89	3	71.30	71.50	5	6,749	0.07%
2022/01/20	6	71.55	5	71.92	71.90	1	6,844	0.01%
2022/01/19	1	72.20	0	0.00	72.20	1	6,881	0.01%
2022/01/18	16	74.41	0	0.00	73.40	16	6,994	0.23%
2022/01/17	2	73.80	3	74.13	73.80	-1	7,053	-0.01%
2022/01/14	1	72.40	0	0.00	73.10	1	7,114	0.01%
2022/01/13	13	73.59	3	73.60	73.70	10	7,171	0.14%
2022/01/12	5	72.00	0	0.00	72.20	5	7,299	0.07%
2022/01/11	2	72.90	1	73.00	72.70	1	7,345	0.01%
2022/01/10	0	0.00	3	73.90	73.90	-3	7,484	-0.04%
2022/01/07	2	73.65	1	73.70	73.50	1	7,675	0.01%
2022/01/06	2	75.35	0	0.00	75.30	2	7,663	0.03%
2022/01/05	3	76.17	0	0.00	76.10	3	7,694	0.04%
2022/01/04	2	77.65	0	0.00	77.30	2	7,696	0.03%
2021/12/30	0	0.00	2	78.20	77.10	-2	7,817	-0.03%
2021/12/29	2	78.10	30	78.20	78.10	-28	7,940	-0.35%
2021/12/28	13	77.96	1.4	78.86	77.60	11.6	8,059	0.14%
2021/12/27	2.2	77.54	15	78.40	77.60	-12.8	8,168	-0.16%
2021/12/24	0	0.00	1	77.80	78.40	-1	8,290	-0.01%
2021/12/23	8	78.13	8	78.45	78.40	0	8,387	0.00%
2021/12/22	18	76.37	7	76.47	77.10	11	8,527	0.13%
2021/12/21	13	73.09	33	74.92	75.00	-20	9,313	-0.21%
2021/12/20	21.4	73.69	0	0.00	73.10	21.4	9,674	0.22%
2021/12/17	5	74.86	5	75.14	74.90	0	9,822	0.00%
2021/12/16	4	75.98	5	75.62	75.90	-1	9,836	-0.01%
2021/12/15	5.1	75.32	1	75.50	74.80	4.1	9,853	0.04%
2021/12/14	1.1	74.94	3	75.77	75.20	-2	9,905	-0.02%
2021/12/13	0	0.00	1	74.60	75.10	-1	9,860	-0.01%
2021/12/10	4	74.18	4	74.50	74.40	0	10,038	0.00%
2021/12/09	7	75.79	3	75.60	75.20	4	10,000	0.04%
2021/12/08	17	76.79	9	77.19	76.20	8	10,010	0.08%
2021/12/07	13.3	76.88	1.1	76.83	76.60	12.2	10,001	0.12%
2021/12/06	2	75.85	2	75.90	76.00	0	10,060	0.00%
2021/12/03	4.1	75.91	3	76.53	76.60	1.1	10,082	0.01%
2021/12/02	5	75.76	0	0.00	75.50	5	10,112	0.05%
2021/12/01	3	75.73	18	75.33	75.30	-15	10,105	-0.15%
2021/11/30	0	0.00	4	76.65	76.90	-4	10,062	-0.04%
2021/11/29	3	74.57	2	75.30	76.30	1	10,057	0.01%
2021/11/26	4.5	76.26	0	0.00	75.90	4.5	9,995	0.05%
2021/11/25	0	0.00	5	78.94	78.70	-5	9,949	-0.05%
2021/11/24	1	79.40	10	78.40	79.70	-9	9,979	-0.09%
2021/11/23	22	78.95	0	0.00	78.80	22	10,081	0.22%
2021/11/22	2	81.10	29	81.16	83.00	-27	9,931	-0.27%
2021/11/19	13	78.90	14	79.12	79.10	-1	9,795	-0.01%
2021/11/18	21	78.08	5	78.48	78.10	16	9,812	0.16%
2021/11/17	36	79.84	6	80.17	79.80	30	9,727	0.31%
2021/11/16	96.1	85.57	76.2	85.42	80.50	19.9	9,651	0.21%
2021/11/15	12.2	81.73	48	82.08	83.90	-35.9	8,911	-0.40%
2021/11/12	1	75.90	5	76.58	76.30	-4	8,640	-0.05%
2021/11/11	19	75.64	5	76.78	75.40	14	8,744	0.16%
2021/11/10	14	75.94	0	0.00	76.10	14	8,994	0.16%
2021/11/09	8	77.16	10	76.67	77.00	-2	9,006	-0.02%
2021/11/08	4	74.50	3	74.67	74.00	1	8,860	0.01%
2021/11/05	3	74.03	9	74.59	74.50	-6	8,942	-0.07%
2021/11/04	1	75.60	11	76.62	75.20	-10	8,981	-0.11%
2021/11/02	14	74.74	1	75.90	73.80	13	9,260	0.14%
2021/11/01	3	75.10	15	76.69	76.90	-12	9,253	-0.13%
2021/10/29	4	73.83	18	74.74	74.70	-14	9,759	-0.14%
2021/10/28	13.1	72.55	0	0.00	72.60	13.1	10,246	0.13%
2021/10/27	0	0.00	4	74.78	75.40	-4	10,312	-0.04%
2021/10/26	15	76.19	5	75.80	74.70	10	10,317	0.10%
2021/10/25	4	75.20	4	75.75	75.70	0	10,226	0.00%
2021/10/22	4	73.13	6	72.95	74.20	-2	10,271	-0.02%
2021/10/21	2	74.70	9	74.03	73.10	-7	10,293	-0.07%
2021/10/20	2	75.95	4	75.15	74.70	-2	10,274	-0.02%
2021/10/19	13	74.07	34	74.26	74.20	-21	10,319	-0.20%
2021/10/18	5	73.50	11	73.72	74.00	-6	10,566	-0.06%
2021/10/15	4	72.45	8	72.61	73.40	-4	10,569	-0.04%
2021/10/14	0	0.00	6.3	67.74	68.20	-6.3	10,520	-0.06%
2021/10/13	11	67.25	8	66.84	66.50	3	10,558	0.03%
2021/10/12	6	69.45	13	69.09	69.10	-7	10,571	-0.07%
2021/10/08	13	71.17	2.2	70.97	71.00	10.8	10,617	0.10%
2021/10/07	1	69.70	5	70.38	70.20	-4	10,683	-0.04%
2021/10/06	17	69.25	5	68.46	67.90	12	11,044	0.11%
2021/10/05	21.1	66.11	23.5	65.30	67.60	-2.4	11,074	-0.02%
2021/10/04	23	67.80	6	67.98	66.00	17	11,062	0.15%
2021/10/01	27	73.14	6	72.98	71.10	21	10,969	0.19%
2021/09/30	16	74.25	4	75.63	75.40	12	10,879	0.11%
2021/09/29	10	76.11	3.1	76.80	73.90	6.9	10,816	0.06%
2021/09/28	45.1	82.14	47.6	82.48	80.20	-2.5	10,680	-0.02%
2021/09/27	17	78.26	15	79.49	79.90	2	9,841	0.02%
2021/09/24	2	76.00	16	75.04	75.70	-14	9,525	-0.15%
2021/09/23	5	72.00	15	72.97	73.00	-10	9,417	-0.11%
2021/09/22	15	71.41	7	72.06	71.50	8	9,438	0.08%
2021/09/17	3.1	72.90	4	73.23	73.50	-0.9	9,470	-0.01%
2021/09/16	1	71.90	1	72.10	72.60	0	9,454	0.00%
2021/09/15	5	72.08	9	73.87	71.50	-4	9,509	-0.04%
2021/09/13	0	0.00	1	71.70	71.70	-1	9,632	-0.01%
2021/09/10	1	71.90	4	72.10	72.70	-3	9,877	-0.03%
2021/09/09	4	71.85	6	72.17	72.20	-2	10,071	-0.02%
2021/09/08	5	69.90	2	70.05	69.60	3	10,401	0.03%
2021/09/07	5	69.82	7	70.09	70.30	-2	11,177	-0.02%
2021/09/06	5	71.58	6	71.97	71.30	-1	11,699	-0.01%
2021/09/03	1	72.00	4	72.40	72.10	-3	11,964	-0.03%
2021/09/02	3	72.43	0	0.00	71.90	3	12,347	0.02%
2021/09/01	0	0.00	6	73.15	73.70	-6	12,590	-0.05%
2021/08/31	10	72.58	8	72.80	72.80	2	12,590	0.02%
2021/08/30	3	74.67	9	73.93	73.40	-6	12,648	-0.05%
2021/08/27	13	73.48	10	73.15	73.70	3	12,604	0.02%
2021/08/26	1	71.70	2	71.75	71.70	-1	12,512	-0.01%
2021/08/25	10	69.44	7	69.94	70.50	3	12,632	0.02%
2021/08/24	11.1	70.65	8	70.81	70.00	3.1	12,652	0.02%
2021/08/23	5	70.36	2	71.45	71.50	3	12,669	0.02%
2021/08/20	11	69.27	19	68.45	68.20	-8	12,712	-0.06%
2021/08/19	16	70.66	16	70.86	69.30	0	12,867	0.00%
2021/08/18	22	71.42	6.1	71.67	73.90	15.9	12,851	0.12%
2021/08/17	9	75.83	10	74.99	73.80	-1	12,837	-0.01%
2021/08/16	42.1	77.13	7	75.64	74.90	35.1	12,983	0.27%
2021/08/13	7	82.39	6	82.75	82.90	1	12,988	0.01%
2021/08/12	4	84.28	11	83.89	84.30	-7	13,191	-0.05%
2021/08/11	6	84.63	5	84.32	84.50	1	13,585	0.01%
2021/08/10	3	84.77	11	85.43	85.40	-8	13,665	-0.06%
2021/08/09	23	87.46	17	86.70	84.10	6	13,730	0.04%
2021/08/06	2	87.70	20	88.88	88.00	-18	13,816	-0.13%
2021/08/05	10	88.12	18	88.33	87.30	-8	13,821	-0.06%
2021/08/04	29	88.71	32.5	88.79	89.10	-3.5	14,081	-0.02%
2021/08/03	15	85.77	22	86.16	87.50	-7	13,658	-0.05%
2021/08/02	2	79.01	11.5	83.15	83.30	-9.5	13,151	-0.07%
2021/07/30	4	78.60	7	80.11	79.10	-3	13,152	-0.02%
2021/07/29	1	79.40	2	77.40	78.60	-1	13,389	-0.01%
2021/07/28	13.1	77.62	6	78.12	77.80	7.1	13,621	0.05%
2021/07/27	2.1	82.55	1	82.60	80.00	1.1	13,719	0.01%
2021/07/26	1.2	81.40	15	81.43	81.20	-13.8	13,875	-0.10%
2021/07/23	14	82.84	7	82.94	82.10	7	13,994	0.05%
2021/07/22	21	80.80	32	80.99	81.40	-11	13,930	-0.08%
2021/07/21	2.2	76.72	4	78.70	75.90	-1.8	13,746	-0.01%
2021/07/20	47.2	77.60	2	77.60	76.90	45.2	13,750	0.33%
2021/07/19	10.1	80.33	2	80.60	80.50	8.1	13,833	0.06%
2021/07/16	4.1	81.90	7	81.79	81.40	-2.9	14,247	-0.02%
2021/07/15	6	81.23	10	81.77	81.70	-4	14,505	-0.03%
2021/07/14	14	83.11	4	82.78	82.50	10	14,695	0.07%
2021/07/13	26	86.21	27	87.57	83.70	-1	14,884	-0.01%
2021/07/12	17	84.18	14	85.08	83.20	3	14,678	0.02%
2021/07/09	0	0.00	8	83.63	84.50	-8	14,692	-0.05%
2021/07/08	11	83.58	3	83.03	83.20	8	14,792	0.05%
2021/07/07	4	83.30	28	83.52	82.80	-24	14,932	-0.16%
2021/07/06	15	84.61	2	82.70	83.00	13	15,022	0.09%
2021/07/05	14	85.01	10.1	85.28	85.10	3.9	15,176	0.03%
2021/07/02	4	81.48	2	80.90	82.00	2	15,175	0.01%
2021/07/01	3	81.40	0	0.00	80.70	3	15,341	0.02%
2021/06/30	17	82.30	0	0.00	81.50	17	15,632	0.11%
2021/06/29	3	83.70	4	83.05	82.80	-1	15,724	-0.01%
2021/06/28	3	84.47	4	83.78	84.80	-1	16,256	-0.01%
2021/06/25	16	84.00	14	83.28	82.70	2	16,444	0.01%
2021/06/24	8	85.20	0	0.00	83.50	8	16,969	0.05%
2021/06/23	8	84.29	2	84.20	84.80	6	17,087	0.04%
2021/06/22	3	83.63	6.1	83.10	83.00	-3.1	17,247	-0.02%
2021/06/21	10.2	82.70	8	83.75	82.40	2.2	17,979	0.01%
2021/06/18	5	88.48	10	88.21	87.60	-5	18,581	-0.03%
2021/06/17	20	90.19	21	89.03	88.90	-1	18,730	-0.01%
2021/06/16	45	90.24	55	91.10	88.90	-10	18,628	-0.05%
2021/06/15	61	86.54	28	87.86	86.20	33	18,381	0.18%
2021/06/11	12	82.59	11	83.05	82.60	1	18,677	0.01%
2021/06/10	12	81.24	11	81.88	82.50	1	18,508	0.01%
2021/06/09	9	79.29	15	79.27	80.30	-6	18,181	-0.03%
2021/06/08	1	76.80	3	76.53	77.00	-2	17,994	-0.01%
2021/06/07	9	76.29	8	77.59	76.40	1	18,105	0.01%
2021/06/04	7	75.99	4	76.38	76.20	3	18,079	0.02%
2021/06/03	3	76.73	12	77.12	76.80	-9	18,237	-0.05%
2021/06/02	27	77.21	11	76.51	76.10	16	18,457	0.09%
2021/06/01	7	79.99	8	79.89	79.50	-1	18,353	-0.01%
2021/05/28	14	81.40	2	82.35	80.90	12	18,411	0.07%
2021/05/27	4	81.40	16	81.35	81.30	-12	18,468	-0.07%
2021/05/26	7	78.59	8	78.68	80.00	-1	18,319	-0.01%
2021/05/25	11	80.52	16	80.54	78.50	-5	18,359	-0.03%
2021/05/24	8	77.91	16	77.79	78.20	-8	18,270	-0.04%
2021/05/21	16	75.40	12	77.18	75.50	4	18,138	0.02%
2021/05/20	28	75.76	8	75.29	74.00	20	18,249	0.11%
2021/05/19	16	75.31	20	75.96	78.60	-4	18,154	-0.02%
2021/05/18	29	67.94	57	70.72	71.80	-28	18,103	-0.15%
2021/05/17	44	69.12	7	69.17	66.50	37	18,788	0.20%
2021/05/14	12	72.93	33	73.33	73.80	-21	20,041	-0.10%
2021/05/13	6	65.40	7	67.04	68.10	-1	19,889	-0.01%
2021/05/12	15	69.43	18	68.23	65.70	-3	19,943	-0.02%
2021/05/11	9	70.12	43	73.40	70.00	-34	20,097	-0.17%
2021/05/10	10	70.70	8	71.96	71.40	2	20,196	0.01%
2021/05/07	12	71.57	1	71.10	72.10	11	20,804	0.05%
2021/05/06	26	72.80	19	73.74	73.50	7	20,847	0.03%
2021/05/05	8	70.46	8	70.88	70.20	0	20,768	0.00%
2021/05/04	7	68.24	4	69.60	67.30	3	21,129	0.01%
2021/05/03	31	77.35	2	75.25	74.70	29	21,321	0.14%
2021/04/29	18	82.07	26	82.80	83.00	-8	21,377	-0.04%
2021/04/28	4	81.50	1	83.10	80.00	3	21,438	0.01%
2021/04/27	12	82.55	6	82.73	81.80	6	21,401	0.03%
2021/04/26	18	82.68	21	82.99	81.10	-3	21,350	-0.01%
2021/04/23	13	84.37	10	84.78	82.80	3	21,429	0.01%
2021/04/22	33	86.45	31.2	86.60	85.20	1.8	21,344	0.01%
2021/04/21	5.2	82.42	11	83.26	84.30	-5.8	20,986	-0.03%
2021/04/20	13	81.25	13	81.25	81.30	0	20,862	0.00%
2021/04/19	8	79.65	10	80.27	80.10	-2	20,734	-0.01%
2021/04/16	5	78.52	7	79.07	77.80	-2	20,537	-0.01%
2021/04/15	18	75.64	17	76.65	78.00	1	20,348	0.00%
2021/04/14	9	74.70	12	75.50	75.30	-3	20,297	-0.01%
2021/04/13	32	75.50	28	75.58	74.00	4	20,402	0.02%
2021/04/12	6	77.43	6	76.92	76.40	0	20,581	0.00%
2021/04/09	28	80.75	14	80.65	79.00	14	20,588	0.07%
2021/04/08	8	80.33	11	79.90	79.80	-3	20,616	-0.01%
2021/04/07	18	79.35	11	79.12	79.50	7	20,634	0.03%
2021/04/06	18	79.12	18	79.26	81.10	0	20,773	0.00%
2021/04/01	5	75.88	4	76.53	75.50	1	21,171	0.00%
2021/03/31	12	75.98	19	76.31	75.80	-7	21,598	-0.03%
2021/03/30	23	73.45	25	72.60	73.10	-2	22,568	-0.01%
2021/03/29	30	72.00	42	72.88	72.40	-12	22,798	-0.05%
2021/03/26	4	69.15	13	69.53	69.00	-9	22,533	-0.04%
2021/03/25	28	69.05	13	69.07	68.00	15	22,491	0.07%
2021/03/24	73	71.79	63	71.19	70.20	10	22,209	0.05%
2021/03/23	40	69.67	102.6	69.46	70.80	-62.6	21,339	-0.29%	大賣/
2021/03/22	17	65.28	18	65.46	65.30	-1	20,493	0.00%
2021/03/19	15	64.10	29	64.46	63.40	-14	20,159	-0.07%
2021/03/18	46	64.49	27.6	64.02	63.10	18.4	19,809	0.09%
2021/03/17	90	62.45	43	63.45	64.60	47	19,342	0.24%
2021/03/16	1	60.30	7	60.41	60.30	-6	18,592	-0.03%
2021/03/15	2	58.70	3	59.27	59.60	-1	18,506	-0.01%
2021/03/12	0	0.00	5.6	59.43	58.60	-5.6	18,490	-0.03%
2021/03/11	4	58.75	5.2	58.13	59.90	-1.2	18,523	-0.01%
2021/03/10	6	57.53	4	57.00	57.60	2	18,503	0.01%
2021/03/09	11.1	56.60	6	56.73	56.90	5.1	18,499	0.03%
2021/03/08	4	59.80	4	59.33	58.40	0	18,414	0.00%
2021/03/05	7.1	55.81	1	55.50	56.40	6.1	18,256	0.03%
2021/03/04	3.1	57.06	2	57.80	56.40	1.1	18,282	0.01%
2021/03/03	1	56.30	53	56.04	58.40	-52	18,247	-0.28%
2021/03/02	2	58.75	5	58.58	57.20	-3	18,591	-0.02%
2021/02/26	5	58.60	3	58.77	59.30	2	18,657	0.01%
2021/02/25	4	59.05	5	59.08	58.70	-1	18,873	-0.01%
2021/02/24	5.1	59.68	1	59.48	58.50	4.1	18,808	0.02%
2021/02/23	4.1	60.52	11	60.81	60.80	-6.9	18,742	-0.04%
2021/02/22	15.1	62.90	22	62.27	61.50	-6.9	18,702	-0.04%
2021/02/19	3	60.90	5	60.64	61.40	-2	18,460	-0.01%
2021/02/18	30	61.00	21	60.75	60.60	9	18,605	0.05%
2021/02/17	61	61.44	57	61.05	62.50	4	19,117	0.02%
2021/02/05	64	57.07	144	58.03	57.90	-80	18,671	-0.43%	大賣/
2021/02/04	3	54.23	3	54.30	54.00	0	17,802	0.00%
2021/02/03	6	54.78	7	54.57	53.60	-1	17,791	-0.01%
2021/02/02	17	54.42	19	54.56	55.20	-2	17,572	-0.01%
2021/02/01	10	52.84	9	53.53	53.70	1	17,009	0.01%
2021/01/29	33	55.32	21	54.59	51.90	12	16,705	0.07%
2021/01/28	5	54.38	8	54.53	52.80	-3	15,996	-0.02%
2021/01/27	26	54.03	29	54.24	53.80	-3	15,772	-0.02%
2021/01/26	58	55.29	56	55.27	54.10	2	15,546	0.01%
2021/01/25	11	54.28	20	53.74	54.00	-9	14,918	-0.06%
2021/01/22	33	52.41	8	50.61	52.10	25	14,523	0.17%
2021/01/21	8	49.49	12	49.55	50.50	-4	14,213	-0.03%
2021/01/20	3	46.35	17	46.72	46.90	-14	13,985	-0.10%
2021/01/19	6	48.23	0	0.00	47.95	6	13,887	0.04%
2021/01/18	6	47.58	2	48.18	48.10	4	13,843	0.03%
2021/01/15	3	50.67	3	50.47	50.10	0	13,596	0.00%
2021/01/14	0	0.00	3	52.00	52.50	-3	13,422	-0.02%
2021/01/13	8	52.81	1	51.30	53.20	7	13,293	0.05%
2021/01/12	3	51.33	3	51.00	50.40	0	13,148	0.00%
2021/01/11	6	52.90	7	52.53	52.60	-1	12,997	-0.01%
2021/01/08	1	52.50	2	52.50	52.50	-1	12,869	-0.01%
2021/01/07	3	52.43	10	52.50	52.60	-7	12,778	-0.05%
2021/01/06	10	53.25	15	52.41	51.40	-5	12,634	-0.04%
2021/01/05	129	55.44	27.1	54.69	53.40	101.9	12,302	0.83%	大買/鉅額交易
2021/01/04	3	52.73	0	0.00	52.70	3	11,872	0.03%
2020/12/31	2	52.85	4	52.98	53.30	-2	11,712	-0.02%
2020/12/30	9	53.97	12	53.71	52.90	-3	11,421	-0.03%
2020/12/29	34	54.66	124	54.13	54.60	-90	11,222	-0.80%	大賣/
2020/12/28	10	53.95	29.2	54.79	55.50	-19.2	10,862	-0.18%
2020/12/25	36	52.67	42	52.91	51.80	-6	10,069	-0.06%
2020/12/24	130	50.71	127	51.43	51.50	3	9,435	0.03%	大買/大賣/
2020/12/23	8	48.09	57	48.72	48.80	-49	7,858	-0.62%
2020/12/22	0	0.00	20	45.90	44.40	-20	7,373	-0.27%
2020/12/21	3	44.95	6	44.92	45.10	-3	7,047	-0.04%
2020/12/18	1	43.35	0	0.00	43.45	1	6,902	0.01%
2020/12/17	0	0.00	1	43.00	43.25	-1	6,888	-0.01%
2020/12/16	2	43.00	1	42.65	42.85	1	6,903	0.01%
2020/12/15	1	42.55	0	0.00	41.90	1	6,927	0.01%
2020/12/14	0	0.00	6	43.00	43.15	-6	7,004	-0.09%
2020/12/11	5	42.22	2	41.95	42.50	3	6,994	0.04%
2020/12/10	5	44.10	10	44.23	43.30	-5	6,923	-0.07%
2020/12/08	10	44.70	0	0.00	45.25	10	6,732	0.15%
2020/12/07	58	44.92	0	0.00	44.85	58	6,676	0.87%
2020/12/04	0	0.00	1	46.00	46.20	-1	6,565	-0.02%
2020/12/03	4	45.65	1	45.30	45.20	3	6,440	0.05%
2020/12/02	0	0.00	7	45.59	45.50	-7	6,364	-0.11%
2020/12/01	9	44.82	7	45.10	44.95	2	6,252	0.03%
2020/11/30	8	46.89	4	46.24	45.85	4	6,096	0.07%
2020/11/27	2	46.10	4	46.09	46.05	-2	5,956	-0.03%
2020/11/26	65	47.11	105	47.02	46.50	-40	5,867	-0.68%	大賣/
2020/11/25	3	45.35	19	45.38	46.00	-16	5,354	-0.30%
2020/11/24	20	45.37	17	45.22	44.45	3	5,108	0.06%
2020/11/23	6	44.71	0	0.00	44.40	6	4,777	0.13%
2020/11/20	7	44.70	4	45.33	44.45	3	4,694	0.06%
2020/11/19	5	44.50	2	44.95	45.20	3	4,544	0.07%
2020/11/18	4	45.09	27	45.03	45.00	-23	4,419	-0.52%
2020/11/17	67	45.13	43	44.82	44.50	24	4,216	0.57%
2020/11/16	66	45.81	43	45.33	44.50	23	3,939	0.58%
2020/11/13	4.7	42.56	24	42.83	42.90	-19.3	3,069	-0.63%
2020/11/12	15	41.61	34	42.37	41.90	-19	2,611	-0.73%
2020/11/11	2	39.90	35	40.18	40.70	-33	2,016	-1.64%
2020/11/10	0	0.00	1	38.85	38.85	-1	1,876	-0.05%
2020/11/09	1	38.60	0	0.00	38.55	1	1,881	0.05%
2020/11/06	2	38.50	0	0.00	38.50	2	1,890	0.11%
2020/11/05	1	38.75	0	0.00	38.70	1	1,910	0.05%
2020/11/03	10	38.55	2	38.60	38.50	8	1,958	0.41%
2020/11/02	1	37.85	0	0.00	38.50	1	1,988	0.05%
2020/10/30	0	0.00	1	38.55	38.30	-1	2,010	-0.05%
2020/10/28	1	38.90	1	38.35	38.35	0	2,055	0.00%
2020/10/27	1	38.85	0	0.00	38.80	1	2,088	0.05%
2020/10/26	0	0.00	1	39.00	38.70	-1	2,222	-0.05%
2020/10/22	1	37.85	0	0.00	37.90	1	2,238	0.04%
2020/10/21	0	0.00	10	38.30	37.95	-10	2,274	-0.44%
2020/10/20	2	38.30	5	38.32	38.10	-3	2,295	-0.13%
2020/10/14	0	0.00	2	36.70	37.30	-2	2,352	-0.09%
2020/10/08	7	37.36	5	37.05	37.05	2	2,412	0.08%
2020/10/07	0	0.00	2	37.10	37.25	-2	2,440	-0.08%
2020/10/05	2	37.40	0	0.00	37.10	2	2,534	0.08%
2020/09/29	0	0.00	1	38.05	37.50	-1	2,631	-0.04%
2020/09/28	2	37.50	0	0.00	37.60	2	2,727	0.07%
2020/09/25	1	37.05	1	37.40	37.05	0	2,826	0.00%
2020/09/24	3	37.63	0	0.00	37.75	3	2,872	0.10%
2020/09/23	3	37.90	2	37.65	37.75	1	2,956	0.03%
2020/09/21	3	38.95	1	39.50	38.70	2	3,083	0.06%
2020/09/18	1	41.00	1	40.50	39.30	0	3,137	0.00%
2020/09/17	3	40.53	7	40.76	40.60	-4	3,125	-0.13%
2020/09/15	2	39.48	2	39.60	39.40	0	3,060	0.00%
2020/09/14	0	0.00	1	39.00	39.10	-1	3,074	-0.03%
2020/09/11	3	38.52	0	0.00	38.50	3	3,163	0.09%
2020/09/09	2	38.45	0	0.00	39.00	2	3,282	0.06%
2020/09/08	1	37.90	0	0.00	38.15	1	3,281	0.03%
2020/09/04	2	37.80	0	0.00	37.95	2	3,412	0.06%
2020/09/02	0	0.00	10	38.20	37.85	-10	3,506	-0.29%
2020/09/01	10	38.15	0	0.00	38.15	10	3,582	0.28%
2020/08/25	1	38.45	0	0.00	38.40	1	3,846	0.03%
2020/08/24	0	0.00	4	38.16	38.20	-4	3,868	-0.10%
2020/08/20	11	37.45	2	36.73	36.05	9	4,025	0.22%
2020/08/19	0	0.00	6	39.00	38.90	-6	4,079	-0.15%
2020/08/18	1	39.05	11	39.05	39.05	-10	4,106	-0.24%
2020/08/14	2	39.15	4	39.24	39.15	-2	4,210	-0.05%
2020/08/13	2	39.10	5	39.61	39.05	-3	4,247	-0.07%
2020/08/12	3	39.22	5	39.32	39.35	-2	4,324	-0.05%
2020/08/11	1	39.75	2	39.40	39.65	-1	4,471	-0.02%
2020/08/10	1	40.35	0	0.00	40.10	1	4,604	0.02%
2020/08/07	3	40.50	3	40.32	40.10	0	4,745	0.00%
2020/08/06	1	40.75	1	41.35	40.75	0	4,823	0.00%
2020/08/05	6	41.29	0	0.00	41.20	6	5,014	0.12%
2020/08/04	1	41.10	0	0.00	41.25	1	5,361	0.02%
2020/08/03	3	40.95	0	0.00	40.85	3	5,506	0.05%
2020/07/31	1	41.10	0	0.00	41.15	1	5,644	0.02%
2020/07/30	52	40.95	11	40.98	40.90	41	5,952	0.69%
2020/07/29	1	39.10	13	38.71	39.10	-12	6,042	-0.20%
2020/07/28	28	38.68	9.1	39.39	38.50	18.9	6,369	0.30%
2020/07/24	0.1	40.30	0	0.00	40.05	0.1	6,856	0.00%
2020/07/23	0	0.00	1	41.30	40.85	-1	6,857	-0.01%
2020/07/22	3	40.40	0	0.00	40.35	3	6,847	0.04%
2020/07/21	3	40.23	2	40.45	40.25	1	6,835	0.01%
2020/07/20	1	39.60	0	0.00	39.80	1	6,826	0.01%
2020/07/17	1	39.95	2	39.78	39.70	-1	6,825	-0.01%
2020/07/14	3	41.45	0	0.00	40.60	3	6,846	0.04%
2020/07/13	3	40.53	0	0.00	40.90	3	6,834	0.04%
2020/07/10	0	0.00	3	40.42	40.10	-3	6,865	-0.04%
2020/07/09	2	41.30	1	41.20	41.20	1	6,897	0.01%
2020/07/08	7	41.79	0	0.00	41.70	7	6,989	0.10%
2020/07/07	6	41.98	5	42.00	42.00	1	6,965	0.01%
2020/07/06	6	41.48	1	42.00	41.75	5	6,931	0.07%
2020/07/03	4	40.88	6	40.80	40.90	-2	6,929	-0.03%
2020/07/02	12	41.21	1	41.05	41.15	11	6,967	0.16%
2020/07/01	1	41.90	5	41.90	41.65	-4	6,887	-0.06%
2020/06/30	4	41.49	3	41.82	41.85	1	6,845	0.01%
2020/06/29	12	42.98	2	43.20	42.90	10	6,765	0.15%
2020/06/24	2	42.93	17	42.91	42.85	-15	6,669	-0.22%
2020/06/23	10	42.75	2	43.10	42.70	8	6,670	0.12%
2020/06/22	4	42.79	1	42.45	42.45	3	6,647	0.05%
2020/06/19	3	42.95	21	43.17	42.85	-18	6,669	-0.27%
2020/06/18	1	42.65	70	43.03	42.85	-69	6,667	-1.03%
2020/06/17	0	0.00	12	42.68	42.95	-12	6,597	-0.18%
2020/06/16	11	41.92	24	42.00	42.00	-13	6,551	-0.20%
2020/06/12	1	40.25	0	0.00	41.50	1	6,634	0.02%
2020/06/11	3	41.47	16	41.02	40.90	-13	6,651	-0.20%
2020/06/10	10	42.45	2	42.55	42.45	8	6,623	0.12%
2020/06/09	0	0.00	5	42.60	42.30	-5	6,697	-0.07%
2020/06/08	4	42.53	1	42.85	42.25	3	6,808	0.04%
2020/06/05	1	42.70	3	42.70	42.65	-2	6,766	-0.03%
2020/06/04	7	42.51	5	42.36	42.65	2	6,762	0.03%
2020/06/03	3	42.02	1	41.90	41.90	2	6,728	0.03%
2020/06/02	4	41.89	3	41.95	41.50	1	6,800	0.01%
2020/06/01	1	41.75	2	41.50	41.75	-1	6,870	-0.01%
2020/05/29	1	40.90	2	40.85	40.95	-1	6,863	-0.01%
2020/05/28	2	40.65	0	0.00	40.60	2	6,904	0.03%
2020/05/27	2	42.03	8	42.04	41.85	-6	6,848	-0.09%
2020/05/26	3	42.03	16	42.23	42.25	-13	6,841	-0.19%
2020/05/25	8	40.99	2	41.30	41.55	6	6,753	0.09%
2020/05/22	7	41.58	1	41.35	41.15	6	6,717	0.09%
2020/05/21	0	0.00	2	41.80	41.90	-2	6,697	-0.03%
2020/05/20	9	41.18	10	41.20	40.95	-1	6,702	-0.01%
2020/05/19	7	41.38	3	41.23	41.85	4	6,669	0.06%
2020/05/18	20	39.92	1	40.95	40.20	19	6,592	0.29%
2020/05/15	15	41.97	6	42.54	41.90	9	6,449	0.14%
2020/05/14	19	42.39	104	41.10	41.30	-85	6,348	-1.34%	大賣/
2020/05/13	6	43.04	2	42.73	42.95	4	6,213	0.06%
2020/05/12	16	44.02	22	44.05	43.70	-6	6,141	-0.10%
2020/05/11	14	44.31	27	44.29	44.20	-13	5,978	-0.22%
2020/05/08	7	42.41	9	42.69	42.30	-2	5,640	-0.04%
2020/05/07	14	42.51	23	42.51	42.30	-9	5,486	-0.16%
2020/05/06	23	42.13	34	42.28	41.75	-11	5,362	-0.21%
2020/05/05	23	41.24	11	41.07	40.80	12	5,071	0.24%
2020/05/04	30	40.96	12	40.28	41.50	18	4,899	0.37%
2020/04/30	119	39.45	24	39.60	40.50	95	4,660	2.04%	大買/
2020/04/29	12	36.91	12	36.67	36.85	0	4,394	0.00%
2020/04/28	1	35.35	0	0.00	35.50	1	4,387	0.02%
2020/04/27	2	35.00	1	35.05	35.25	1	4,465	0.02%
2020/04/23	1	34.50	0	0.00	34.60	1	4,462	0.02%
2020/04/22	3	33.80	0	0.00	34.05	3	4,453	0.07%
2020/04/21	2	33.93	0	0.00	33.60	2	4,466	0.04%
2020/04/20	1	35.05	2	34.95	34.90	-1	4,514	-0.02%
2020/04/17	0	0.00	1	34.85	34.75	-1	4,584	-0.02%
2020/04/16	11	35.30	1	35.15	35.15	10	4,539	0.22%
2020/04/15	0	0.00	3	35.42	35.20	-3	4,612	-0.07%
2020/04/14	5	35.36	10	35.24	35.40	-5	4,612	-0.11%
2020/04/13	13	34.66	8	34.91	34.80	5	4,589	0.11%
2020/04/08	51	32.97	3	33.17	33.50	48	4,574	1.05%
2020/04/07	8	31.62	0	0.00	32.90	8	4,500	0.18%
2020/04/06	1	30.40	10	30.05	30.50	-9	4,421	-0.20%
2020/04/01	0	0.00	4	29.98	30.30	-4	4,431	-0.09%
2020/03/31	3	30.33	2	30.05	29.80	1	4,456	0.02%
2020/03/30	0	0.00	7	29.40	30.20	-7	4,472	-0.16%
2020/03/27	2	30.70	3	30.32	30.20	-1	4,543	-0.02%
2020/03/26	1	29.20	1	29.40	29.70	0	4,546	0.00%
2020/03/25	11	29.77	3	29.85	29.70	8	4,561	0.18%
2020/03/24	5	28.28	5	28.43	28.25	0	4,573	0.00%
2020/03/23	1	27.35	1	27.20	27.10	0	4,808	0.00%
2020/03/20	10	28.70	1	28.00	28.60	9	5,173	0.17%
2020/03/19	7	26.45	1	26.50	26.45	6	5,391	0.11%
2020/03/16	2	31.85	3	32.30	31.00	-1	5,561	-0.02%
2020/03/13	8	31.10	2	31.40	31.95	6	5,565	0.11%
2020/03/12	5	35.41	2	34.43	34.30	3	5,506	0.05%
2020/03/11	3	38.75	2	38.78	38.05	1	5,468	0.02%
2020/03/10	4	37.89	3	38.55	38.55	1	5,761	0.02%
2020/03/09	3	38.73	0	0.00	38.00	3	5,901	0.05%
2020/03/06	2	39.68	3	39.85	39.70	-1	5,920	-0.02%
2020/03/05	6	39.25	5	39.05	39.65	1	6,003	0.02%
2020/03/04	2	37.90	0	0.00	38.40	2	6,457	0.03%
2020/03/03	1	38.40	0	0.00	38.30	1	6,684	0.01%
2020/02/27	10	38.00	0	0.00	37.00	10	6,860	0.15%
2020/02/25	1	38.80	0	0.00	38.90	1	6,761	0.01%
2020/02/24	8	38.40	0	0.00	39.15	8	6,759	0.12%
2020/02/21	4	39.10	6	38.97	38.95	-2	6,745	-0.03%
2020/02/20	1	38.80	0	0.00	38.50	1	6,684	0.01%
2020/02/19	0	0.00	2	38.10	38.25	-2	6,673	-0.03%
2020/02/18	2	38.25	0	0.00	38.05	2	6,686	0.03%
2020/02/17	1	38.50	1	38.55	38.60	0	6,701	0.00%
2020/02/14	3	38.02	0	0.00	38.00	3	6,672	0.04%
2020/02/13	1	37.95	1	38.10	37.70	0	6,723	0.00%
2020/02/12	1	38.25	6	38.55	38.30	-5	6,714	-0.07%
2020/02/11	1	37.65	0	0.00	37.65	1	6,756	0.01%
2020/02/10	2	36.60	3	36.30	36.60	-1	6,972	-0.01%
2020/02/06	1	36.85	2	37.10	37.10	-1	7,746	-0.01%
2020/02/05	6	35.51	1	35.85	35.85	5	7,741	0.06%
2020/02/04	5	34.84	6	35.65	35.95	-1	7,703	-0.01%
2020/02/03	3	33.42	1	33.35	33.40	2	7,678	0.03%
2020/01/31	6	36.21	2	36.60	36.45	4	7,587	0.05%
2020/01/30	36	38.97	5	38.58	38.45	31	7,532	0.41%
2020/01/20	1	42.95	1	42.70	42.70	0	7,534	0.00%
2020/01/16	0.5	43.35	1	43.35	43.40	-0.5	7,662	-0.01%
2020/01/15	1	43.50	0	0.00	43.35	1	7,873	0.01%
2020/01/14	0	0.00	3	44.08	43.75	-3	8,146	-0.04%
2020/01/13	0	0.00	1	43.45	43.40	-1	8,108	-0.01%
2020/01/10	0	0.00	1	42.65	42.55	-1	8,078	-0.01%
2020/01/09	2	42.63	7	42.89	42.40	-5	8,088	-0.06%
2020/01/08	2	43.10	1	42.50	43.15	1	8,102	0.01%
2020/01/07	2	42.88	0	0.00	43.10	2	8,246	0.02%
2020/01/06	1	42.00	2	42.20	42.80	-1	8,254	-0.01%
2020/01/03	2	42.65	2	42.25	42.80	0	8,271	0.00%
2020/01/02	2	43.15	0	0.00	43.10	2	8,253	0.02%
2019/12/31	0	0.00	2	42.70	42.55	-2	8,331	-0.02%
2019/12/27	0	0.00	2	42.35	42.35	-2	8,440	-0.02%
2019/12/26	0	0.00	1	42.30	42.20	-1	8,527	-0.01%
2019/12/25	0	0.00	2	42.13	42.45	-2	8,590	-0.02%
2019/12/24	1	41.45	2	41.40	41.45	-1	8,942	-0.01%
2019/12/19	2	42.58	20	42.63	42.75	-18	9,700	-0.19%
2019/12/18	17	42.91	70	42.80	42.60	-53	10,083	-0.53%
2019/12/17	17	44.29	5	44.78	44.25	12	10,305	0.12%
2019/12/16	4	45.85	11	46.27	46.80	-7	10,013	-0.07%
2019/12/13	43	45.33	31	44.61	45.30	12	9,961	0.12%
2019/12/12	3	45.47	0	0.00	44.85	3	10,269	0.03%
2019/12/11	54	45.05	3	45.57	45.30	51	10,281	0.50%
2019/12/10	5	44.84	3	44.93	45.00	2	10,391	0.02%
2019/12/09	3	45.62	2	45.58	45.00	1	10,420	0.01%
2019/12/06	4	45.39	10	45.50	45.30	-6	10,519	-0.06%
2019/12/05	26	45.77	14	46.00	45.40	12	10,532	0.11%
2019/12/04	7	45.09	5	45.03	45.25	2	10,426	0.02%
2019/12/03	2	44.35	314	44.46	44.50	-312	10,636	-2.93%	大賣/鉅額交易
2019/12/02	9	43.61	11	44.00	44.85	-2	10,677	-0.02%
2019/11/29	188	44.98	23	45.48	44.40	165	10,682	1.54%	大買/鉅額交易
2019/11/28	6	44.16	118	43.95	43.90	-112	10,301	-1.09%	大賣/鉅額交易
2019/11/27	1	42.60	0	0.00	42.60	1	10,422	0.01%
2019/11/26	45	42.91	14	42.83	43.00	31	10,526	0.29%
2019/11/25	4	41.60	8	41.46	41.25	-4	10,621	-0.04%
2019/11/22	0.3	41.00	10	41.00	41.00	-9.7	11,289	-0.09%
2019/11/21	1	41.00	20	40.80	41.00	-19	11,463	-0.17%
2019/11/20	20	40.70	1	40.90	40.60	19	11,769	0.16%
2019/11/15	1	41.20	1	41.60	40.90	0	12,388	0.00%
2019/11/14	30	40.70	3	40.62	40.65	27	12,744	0.21%
2019/11/13	1	41.00	0	0.00	41.30	1	12,941	0.01%
2019/11/12	0	0.00	4	41.85	41.45	-4	13,341	-0.03%
2019/11/11	12	40.66	2	40.73	40.40	10	13,834	0.07%
2019/11/08	5	40.99	5	41.18	41.00	0	14,410	0.00%
2019/11/07	9	40.54	8	40.84	40.60	1	14,552	0.01%
2019/11/06	36	43.51	73	44.42	42.00	-37	14,468	-0.26%
2019/11/05	157	44.66	4	45.15	45.30	153	14,132	1.08%	大買/鉅額交易
2019/11/04	0	0.00	31	43.81	43.50	-31	13,749	-0.23%
2019/11/01	3	43.40	2	44.10	43.50	1	13,691	0.01%
2019/10/31	3	43.72	12	43.83	43.35	-9	13,704	-0.07%
2019/10/30	3	43.15	2	43.30	43.65	1	13,699	0.01%
2019/10/29	6	43.08	1	42.90	42.80	5	13,673	0.04%
2019/10/28	56	44.25	1	43.70	43.85	55	13,617	0.40%
2019/10/25	3	43.27	6	43.87	43.15	-3	13,563	-0.02%
2019/10/24	2	44.45	2	44.45	44.10	0	13,517	0.00%
2019/10/23	7	44.49	15	44.63	44.35	-8	13,520	-0.06%
2019/10/22	44	43.47	12	43.77	44.10	32	13,312	0.24%
2019/10/21	25	42.57	13	42.60	42.75	12	13,039	0.09%
2019/10/18	3	42.22	0	0.00	42.25	3	12,991	0.02%
2019/10/17	10	42.15	0	0.00	41.95	10	12,961	0.08%
2019/10/16	12	42.54	3	42.58	42.00	9	12,920	0.07%
2019/10/15	11	42.50	1	42.65	42.45	10	12,807	0.08%
2019/10/14	0	0.00	1	41.35	41.15	-1	12,605	-0.01%
2019/10/09	2	40.55	1	40.30	40.50	1	12,511	0.01%
2019/10/08	1	41.50	0	0.00	41.25	1	12,425	0.01%
2019/10/07	6	41.68	78	41.97	42.00	-72	12,362	-0.58%
2019/10/04	7	41.61	3	41.58	41.00	4	12,222	0.03%
2019/10/03	32	41.63	0	0.00	41.95	32	12,128	0.26%
2019/10/02	4	41.61	2	41.58	42.40	2	12,070	0.02%
2019/10/01	47	40.68	8	40.84	41.00	39	11,963	0.33%
2019/09/27	11	40.78	6	41.25	40.60	5	11,886	0.04%
2019/09/26	1	43.85	2	43.58	43.50	-1	11,505	-0.01%
2019/09/25	8	43.48	46	43.29	43.20	-38	11,442	-0.33%
2019/09/24	19	44.54	47	44.08	43.45	-28	11,299	-0.25%
2019/09/23	26	47.41	4	47.25	46.80	22	10,695	0.21%
2019/09/20	8	47.91	23	48.24	48.60	-15	10,293	-0.15%
2019/09/19	10	46.42	3	46.58	46.90	7	9,803	0.07%
2019/09/18	4	46.89	7	47.76	46.55	-3	9,709	-0.03%
2019/09/17	50	47.35	7	47.57	47.10	43	9,484	0.45%
2019/09/16	1	45.80	3	46.12	46.50	-2	9,039	-0.02%
2019/09/12	6	45.13	5	44.65	46.35	1	8,913	0.01%
2019/09/11	1	45.55	3	45.30	45.20	-2	8,751	-0.02%
2019/09/10	1	45.60	6	44.65	45.30	-5	8,666	-0.06%
2019/09/09	2	46.38	9.2	46.46	46.50	-7.2	8,491	-0.08%
2019/09/06	12.2	47.07	16	46.07	46.30	-3.8	8,432	-0.05%
2019/09/05	13	46.58	17	46.41	46.70	-4	8,273	-0.05%
2019/09/04	6	44.59	1	44.90	45.25	5	7,862	0.06%
2019/09/03	12	45.08	9	45.22	45.05	3	7,723	0.04%
2019/09/02	0	0.00	15	44.10	44.50	-15	7,511	-0.20%
2019/08/30	20	45.61	18	45.53	43.20	2	7,313	0.03%
2019/08/29	20	46.15	19.2	46.55	46.80	0.8	6,927	0.01%
2019/08/28	18	46.54	4	46.54	46.30	14	6,709	0.21%
2019/08/27	5	45.95	37	45.88	46.50	-32	6,414	-0.50%
2019/08/26	48	42.38	6	42.76	43.55	42	5,719	0.73%
2019/08/23	13	43.37	35	43.22	42.95	-22	5,531	-0.40%
2019/08/22	10	42.58	14	42.87	42.30	-4	5,193	-0.08%
2019/08/21	17	42.16	68	41.72	42.00	-51	4,975	-1.03%
2019/08/20	13	41.89	24	41.78	40.80	-11	4,749	-0.23%
2019/08/19	36	43.35	21	42.75	42.30	15	4,500	0.33%
2019/08/16	8	41.62	19	41.34	41.75	-11	4,112	-0.27%
2019/08/15	8	41.46	47	41.26	41.80	-39	3,876	-1.01%
2019/08/14	15	40.44	31	40.73	41.50	-16	3,444	-0.46%
2019/08/13	64	38.56	99	38.15	38.20	-35	2,872	-1.22%
2019/08/12	14	37.10	49	37.28	38.10	-35	2,255	-1.55%
2019/08/08	31	34.11	20	34.12	34.65	11	2,010	0.55%
2019/08/07	21	33.64	9	33.51	33.65	12	1,853	0.65%
2019/08/06	23	31.57	1	30.95	32.65	22	1,774	1.24%
2019/08/05	0	0.00	2	32.18	32.00	-2	1,759	-0.11%
2019/08/02	4	32.45	0	0.00	32.30	4	1,764	0.23%
2019/08/01	6	33.57	2	33.70	33.40	4	1,744	0.23%
2019/07/30	7	33.40	11	33.14	32.80	-4	1,668	-0.24%
2019/07/29	0	0.00	2	33.73	33.70	-2	1,635	-0.12%
2019/07/26	5	33.00	4	33.06	33.10	1	1,575	0.06%
2019/07/25	1	32.90	19	32.73	32.75	-18	1,546	-1.16%
2019/07/24	1	31.80	0	0.00	31.85	1	1,474	0.07%
2019/07/19	0	0.00	1	31.30	31.15	-1	1,504	-0.07%
2019/07/15	0	0.00	1	31.10	31.10	-1	1,577	-0.06%
2019/07/12	0	0.00	1	31.30	30.95	-1	1,615	-0.06%
2019/07/11	1	30.85	1	30.90	30.85	0	1,647	0.00%
2019/07/04	1	31.40	0	0.00	31.45	1	1,864	0.05%
2019/07/02	2	31.58	0	0.00	31.50	2	2,063	0.10%
2019/07/01	6	30.66	3	30.97	31.45	3	2,088	0.14%
2019/06/28	3	32.33	0	0.00	32.10	3	2,361	0.13%
2019/06/27	7	32.55	2	32.53	32.60	5	2,417	0.21%
2019/06/25	2	31.80	0	0.00	31.95	2	2,505	0.08%
2019/06/24	0	0.00	2	32.35	32.30	-2	2,576	-0.08%
2019/06/20	0	0.00	7	32.57	32.70	-7	2,619	-0.27%
2019/06/19	1	32.10	14	32.10	32.00	-13	2,584	-0.50%
2019/06/18	4	31.63	0	0.00	31.70	4	2,568	0.16%
2019/06/17	3	31.03	0	0.00	31.05	3	2,561	0.12%
2019/06/14	2	31.25	4	31.40	31.35	-2	2,623	-0.08%
2019/06/13	0	0.00	6	30.63	31.00	-6	2,623	-0.23%
2019/06/12	0	0.00	1	29.20	29.35	-1	2,608	-0.04%
2019/06/06	0	0.00	2	28.50	28.45	-2	2,638	-0.08%
2019/06/04	0	0.00	2	28.85	28.65	-2	2,656	-0.08%
2019/06/03	1	28.70	0	0.00	28.70	1	2,700	0.04%
2019/05/31	7	29.20	0	0.00	29.00	7	2,734	0.26%
2019/05/30	5	28.90	1	29.00	28.90	4	2,754	0.15%
2019/05/29	0	0.00	1	28.45	28.15	-1	2,785	-0.04%
2019/05/28	0	0.00	1	28.50	28.30	-1	2,896	-0.03%
2019/05/27	3	28.07	0	0.00	28.15	3	3,286	0.09%
2019/05/21	4	28.63	0	0.00	29.10	4	3,435	0.12%
2019/05/20	2	28.75	0	0.00	28.50	2	3,451	0.06%
2019/05/17	2	29.35	0	0.00	28.85	2	3,485	0.06%
2019/05/15	4	30.18	4	30.23	30.05	0	3,645	0.00%
2019/05/14	3	27.90	1	28.85	29.50	2	3,661	0.05%
2019/05/13	4	28.85	10	29.50	28.70	-6	3,712	-0.16%
2019/05/10	4	30.29	0	0.00	29.85	4	3,759	0.11%
2019/05/09	4	30.60	0	0.00	30.35	4	3,760	0.11%
2019/05/08	1	31.35	0	0.00	31.30	1	3,748	0.03%
2019/05/07	3	31.93	4	31.94	31.85	-1	3,774	-0.03%
2019/05/06	0	0.00	2	31.70	31.70	-2	3,817	-0.05%
2019/05/03	0	0.00	2	33.10	32.90	-2	3,807	-0.05%
2019/05/02	26	33.12	1	33.20	33.00	25	3,818	0.65%
2019/04/30	7	32.49	4	32.53	32.80	3	3,854	0.08%
2019/04/29	1	33.05	0	0.00	33.00	1	3,914	0.03%
2019/04/26	1	34.25	0	0.00	34.00	1	3,924	0.03%
2019/04/24	3	34.45	7	34.61	34.65	-4	4,013	-0.10%
2019/04/23	0	0.00	1	34.20	34.40	-1	4,004	-0.02%
2019/04/22	2	34.93	2	34.65	34.55	0	4,007	0.00%
2019/04/19	1	34.20	1	34.55	34.90	0	4,037	0.00%
2019/04/18	1	34.60	20	34.07	33.85	-19	4,000	-0.47%
2019/04/17	15	34.54	1	34.55	34.50	14	3,983	0.35%
2019/04/16	8	34.58	7	34.60	34.90	1	4,021	0.02%
2019/04/15	0	0.00	10	33.61	33.75	-10	3,935	-0.25%
2019/04/12	5	33.00	6	33.18	32.80	-1	3,916	-0.03%
2019/04/11	2	33.73	0	0.00	33.15	2	3,913	0.05%
2019/04/10	8	33.83	0	0.00	33.85	8	3,898	0.21%
2019/04/09	54	34.91	36	34.83	34.35	18	3,879	0.46%
2019/04/08	2	33.73	3	34.07	34.00	-1	3,761	-0.03%
2019/04/03	3	34.60	1	34.55	34.60	2	3,670	0.05%
2019/04/02	10	35.07	36	34.89	34.55	-26	3,618	-0.72%
2019/04/01	1	33.70	4	33.70	33.40	-3	3,357	-0.09%
2019/03/29	6	32.95	8	32.94	33.30	-2	3,274	-0.06%
2019/03/28	3	32.43	1	32.45	32.45	2	3,149	0.06%
2019/03/27	11	32.59	2	32.83	32.70	9	3,173	0.28%
2019/03/26	2	31.88	4.6	31.93	31.85	-2.6	3,124	-0.08%
2019/03/25	15	31.79	4	31.90	31.95	11	3,122	0.35%
2019/03/22	6	31.92	3	31.95	32.15	3	3,069	0.10%
2019/03/21	9	32.17	0	0.00	32.15	9	3,059	0.29%
2019/03/20	5	32.00	5	32.04	31.85	0	3,073	0.00%
2019/03/19	2	32.58	19	32.58	32.20	-17	3,165	-0.54%
2019/03/18	15	32.38	2	32.55	32.50	13	3,114	0.42%
2019/03/15	1	31.70	3	31.43	31.75	-2	3,052	-0.07%
2019/03/14	5	31.10	0	0.00	30.75	5	3,083	0.16%
2019/03/13	3	30.87	0	0.00	30.80	3	3,133	0.10%
2019/03/12	5	31.20	9	31.21	31.00	-4	3,192	-0.13%
2019/03/11	0	0.00	1	31.35	31.15	-1	3,259	-0.03%
2019/03/08	0	0.00	10	30.95	31.05	-10	3,320	-0.30%
2019/03/07	1	31.50	9	31.91	31.30	-8	3,361	-0.24%
2019/03/06	2	31.35	1	31.30	31.30	1	3,401	0.03%
2019/03/05	1	31.70	0	0.00	31.65	1	3,417	0.03%
2019/03/04	1	32.30	0	0.00	32.00	1	3,417	0.03%
2019/02/27	11	31.81	16	31.83	32.50	-5	3,436	-0.15%
2019/02/26	39	32.77	17	32.73	32.55	22	3,339	0.66%
2019/02/25	1	30.40	2	31.05	31.20	-1	2,972	-0.03%
2019/02/22	3	30.52	3	30.30	30.30	0	2,923	0.00%
2019/02/21	11	30.61	2	30.60	30.80	9	2,927	0.31%
2019/02/20	1	30.90	3	31.28	30.75	-2	2,971	-0.07%
2019/02/19	2	30.70	0	0.00	30.60	2	2,943	0.07%
2019/02/18	1	30.80	0	0.00	30.70	1	2,941	0.03%
2019/02/15	2	30.95	6	30.91	31.00	-4	2,918	-0.14%
2019/02/14	1	30.95	7	30.97	31.20	-6	2,878	-0.21%
2019/02/13	6	30.33	1	30.15	30.20	5	2,851	0.18%
2019/02/12	1	31.15	1	30.90	30.60	0	2,821	0.00%
2019/02/11	3	30.33	3	30.82	30.70	0	2,757	0.00%
2019/01/28	0	0.00	150	29.98	30.15	-150	2,676	-5.61%	大賣/鉅額交易
2019/01/25	3	30.00	103	29.87	30.05	-100	2,701	-3.70%	大賣/
2019/01/24	0	0.00	25	29.30	29.30	-25	2,658	-0.94%
2019/01/23	3	29.65	2	29.65	29.55	1	2,654	0.04%
2019/01/22	0	0.00	15	30.01	30.00	-15	2,639	-0.57%
2019/01/21	6	30.49	8	30.13	30.05	-2	2,591	-0.08%
2019/01/18	5	29.30	0	0.00	29.30	5	2,512	0.20%
2019/01/17	50	29.20	1	29.30	29.15	49	2,491	1.97%
2019/01/16	213	29.54	5	29.28	29.55	208	2,448	8.49%	大買/鉅額交易
2019/01/15	3	28.15	0	0.00	28.15	3	2,341	0.13%
2019/01/14	1	28.15	1	28.20	28.05	0	2,339	0.00%
2019/01/11	1	28.30	5	28.29	28.30	-4	2,327	-0.17%
2019/01/10	0	0.00	1	27.85	28.00	-1	2,258	-0.04%
2019/01/08	2	27.63	2	27.85	27.90	0	2,242	0.00%
2019/01/07	1	27.00	10	26.66	27.30	-9	2,172	-0.41%
2019/01/04	2	26.20	2	26.00	26.40	0	2,170	0.00%
2019/01/03	2	26.93	0	0.00	27.15	2	2,196	0.09%
2019/01/02	3	27.68	1	27.80	27.55	2	2,192	0.09%
2018/12/28	3	28.08	0	0.00	28.05	3	2,188	0.14%
2018/12/27	0	0.00	3	28.95	28.25	-3	2,211	-0.14%
2018/12/26	0	0.00	1	28.70	28.25	-1	2,194	-0.05%
2018/12/25	0	0.00	1	29.10	29.10	-1	2,183	-0.05%
2018/12/24	9	29.53	3	29.73	29.85	6	2,183	0.27%
2018/12/22	0	0.00	2	28.73	29.20	-2	2,119	-0.09%
2018/12/21	1	28.20	0	0.00	28.40	1	2,135	0.05%
2018/12/20	2	28.90	5	28.78	28.30	-3	2,195	-0.14%
2018/12/19	1	28.30	0	0.00	29.30	1	2,155	0.05%
2018/12/18	1	28.05	0	0.00	28.10	1	2,125	0.05%
2018/12/14	3	29.20	4	28.91	29.15	-1	2,147	-0.05%
2018/12/13	0	0.00	2	29.50	29.15	-2	2,214	-0.09%
2018/12/12	10	29.79	4	29.76	30.00	6	2,202	0.27%
2018/12/11	1	28.35	0	0.00	28.90	1	2,113	0.05%
2018/12/10	3	27.60	5	27.96	27.70	-2	2,176	-0.09%
2018/12/07	2	28.40	0	0.00	28.20	2	2,176	0.09%
2018/12/06	5	29.56	0	0.00	29.10	5	2,101	0.24%
2018/12/05	4	31.10	1	31.15	30.70	3	2,055	0.15%
2018/12/04	0	0.00	4	31.31	31.95	-4	2,034	-0.20%
2018/12/03	0	0.00	1	30.45	30.90	-1	1,987	-0.05%
2018/11/30	0	0.00	1	29.90	30.00	-1	1,923	-0.05%
2018/11/29	2	30.20	23	29.91	29.60	-21	1,891	-1.11%
2018/11/28	22	29.12	20	28.65	29.40	2	1,809	0.11%
2018/11/26	21	28.56	1	28.40	28.45	20	1,750	1.14%
2018/11/23	1	27.40	0	0.00	27.30	1	1,706	0.06%
2018/11/22	0	0.00	10	28.73	28.00	-10	1,724	-0.58%
2018/11/21	0	0.00	21	28.40	28.30	-21	1,742	-1.21%
2018/11/20	0	0.00	3	28.55	28.40	-3	1,737	-0.17%
2018/11/19	1	28.65	1	29.00	29.00	0	1,710	0.00%
2018/11/16	4	27.60	1	27.65	27.85	3	1,652	0.18%
2018/11/15	3	27.42	1	27.30	27.30	2	1,647	0.12%
2018/11/14	1	27.80	4	27.96	27.70	-3	1,647	-0.18%
2018/11/13	4	28.00	2	28.03	28.05	2	1,671	0.12%
2018/11/12	34	28.54	5	28.36	28.35	29	1,689	1.72%
2018/11/09	1	27.00	0	0.00	27.30	1	1,623	0.06%
2018/11/08	1	27.45	0	0.00	26.90	1	1,630	0.06%
2018/11/07	1	27.15	0	0.00	27.20	1	1,643	0.06%
2018/11/06	1	26.70	0	0.00	26.70	1	1,720	0.06%
2018/11/05	3	26.83	0	0.00	26.70	3	1,794	0.17%
2018/11/02	0	0.00	7	27.79	27.15	-7	1,795	-0.39%
2018/10/31	1	24.45	1	24.30	25.45	0	1,740	0.00%
2018/10/30	3	23.87	0	0.00	23.90	3	1,733	0.17%
2018/10/29	0	0.00	1	24.10	23.95	-1	1,746	-0.06%
2018/10/26	1	24.25	0	0.00	24.00	1	1,786	0.06%
2018/10/25	1	24.20	0	0.00	24.05	1	1,820	0.05%
2018/10/23	1	25.35	0	0.00	25.30	1	1,835	0.05%
2018/10/22	0	0.00	1	25.15	25.90	-1	1,847	-0.05%
2018/10/16	1	26.05	0	0.00	25.90	1	1,909	0.05%
2018/10/12	1	25.65	0	0.00	25.60	1	1,912	0.05%
2018/10/11	6	25.77	7	25.82	25.75	-1	1,897	-0.05%
2018/10/08	0	0.00	1	28.80	29.10	-1	1,885	-0.05%
2018/10/05	2	29.18	0	0.00	29.30	2	1,896	0.11%
2018/10/04	0	0.00	1	32.05	31.25	-1	1,879	-0.05%
2018/10/03	5	31.64	0	0.00	31.60	5	1,883	0.27%
2018/10/01	1	32.70	0	0.00	32.45	1	1,906	0.05%
2018/09/28	7	32.03	6	32.00	31.90	1	1,948	0.05%
2018/09/27	1	31.85	1	32.05	31.85	0	1,955	0.00%
2018/09/26	2	31.80	0	0.00	31.55	2	1,904	0.11%
2018/09/25	0	0.00	5	31.35	31.55	-5	1,945	-0.26%
2018/09/20	1	31.40	0	0.00	31.40	1	2,000	0.05%
2018/09/19	20	33.05	21	32.83	32.60	-1	2,034	-0.05%
2018/09/18	0	0.00	3	31.90	32.00	-3	1,990	-0.15%
2018/09/14	4	31.00	8	31.68	32.80	-4	2,040	-0.20%
2018/09/13	0	0.00	5	29.96	30.25	-5	1,972	-0.25%
2018/09/12	0	0.00	1	29.70	29.35	-1	1,973	-0.05%
2018/09/10	5	29.01	2	30.05	28.40	3	2,006	0.15%
2018/09/07	2	30.90	0	0.00	30.60	2	1,997	0.10%
2018/09/05	1	33.20	1	32.70	32.70	0	2,066	0.00%
2018/08/31	3	32.75	0	0.00	32.80	3	2,317	0.13%
2018/08/30	0	0.00	2	32.75	32.75	-2	2,359	-0.08%
2018/08/29	1	33.40	2	33.30	33.15	-1	2,396	-0.04%
2018/08/28	0	0.00	2	33.25	33.30	-2	2,399	-0.08%
2018/08/27	1	32.20	0	0.00	32.20	1	2,397	0.04%
2018/08/21	4	31.49	4	31.48	31.60	0	2,546	0.00%
2018/08/20	2	31.95	2	32.05	31.80	0	2,565	0.00%
2018/08/17	2	33.20	3	33.25	33.40	-1	2,584	-0.04%
2018/08/16	3	32.10	0	0.00	32.60	3	2,627	0.11%
2018/08/15	2	32.85	0	0.00	32.80	2	2,621	0.08%
2018/08/14	1	33.40	2	33.00	33.50	-1	2,631	-0.04%
2018/08/13	6	33.47	16	34.29	32.60	-10	2,627	-0.38%
2018/08/10	8	35.96	5	36.44	35.80	3	2,563	0.12%
2018/08/09	0	0.00	2	37.63	37.45	-2	2,554	-0.08%
2018/08/07	2	37.85	10	37.93	37.85	-8	2,579	-0.31%
2018/08/03	0	0.00	1	38.15	38.20	-1	2,602	-0.04%
2018/08/02	6	38.50	2	38.70	38.50	4	2,624	0.15%
2018/08/01	2	39.10	2	39.13	39.00	0	2,603	0.00%
2018/07/31	0	0.00	5	38.49	38.65	-5	2,586	-0.19%
2018/07/26	2	38.20	0	0.00	38.05	2	2,625	0.08%
2018/07/25	0	0.00	1	37.90	37.85	-1	2,622	-0.04%
2018/07/24	2	37.85	2	37.90	38.00	0	2,620	0.00%
2018/07/23	1	37.50	0	0.00	37.30	1	2,596	0.04%
2018/07/17	1	38.00	2	38.20	38.00	-1	2,771	-0.04%
2018/07/13	1	38.05	1	37.75	37.70	0	2,812	0.00%
2018/07/12	2	37.40	0	0.00	37.55	2	2,835	0.07%
2018/07/11	0	0.00	20	37.55	37.35	-20	2,875	-0.70%
2018/07/10	10	37.91	0	0.00	37.75	10	2,944	0.34%
2018/07/09	13	38.10	0	0.00	37.80	13	3,295	0.39%
2018/07/06	1	37.50	5	38.05	38.00	-4	3,328	-0.12%
2018/07/05	1	37.40	3	38.13	37.20	-2	3,292	-0.06%
2018/07/04	1	37.50	0	0.00	37.30	1	3,275	0.03%
2018/07/03	3	38.05	14	37.89	37.60	-11	3,303	-0.33%
2018/07/02	1	37.50	3	37.47	37.25	-2	3,281	-0.06%
2018/06/29	1	37.60	0	0.00	37.60	1	3,293	0.03%
2018/06/28	31	40.53	1	40.20	40.00	30	3,311	0.91%
2018/06/27	0	0.00	8	40.98	40.35	-8	3,296	-0.24%
2018/06/26	4	40.39	0	0.00	40.20	4	3,309	0.12%
2018/06/25	4	41.66	0	0.00	41.25	4	3,337	0.12%
2018/06/21	3	41.35	0	0.00	41.40	3	3,325	0.09%
2018/06/20	10	40.91	2	41.90	40.85	8	3,344	0.24%
2018/06/19	7	41.93	5	42.10	41.50	2	3,344	0.06%
2018/06/15	6	41.97	0	0.00	42.25	6	3,341	0.18%
2018/06/14	7	41.81	0	0.00	41.65	7	3,314	0.21%
2018/06/13	5	41.86	1	41.50	41.45	4	3,282	0.12%
2018/06/12	8	42.51	40	42.90	42.20	-32	3,249	-0.98%
2018/06/11	2	41.10	2	41.53	41.50	0	3,079	0.00%
2018/06/08	16	40.73	15	40.47	40.60	1	3,144	0.03%
2018/06/07	20	41.05	1	41.15	40.65	19	3,184	0.60%
2018/06/06	0	0.00	3	40.58	40.70	-3	3,253	-0.09%
2018/06/04	8	40.43	2	40.38	40.30	6	3,317	0.18%
2018/06/01	4	39.81	9	40.00	39.85	-5	3,321	-0.15%
2018/05/31	17	40.06	25	39.94	39.85	-8	3,334	-0.24%
2018/05/30	10	38.80	12	38.91	38.85	-2	3,286	-0.06%
2018/05/29	0	0.00	8	39.15	39.10	-8	3,360	-0.24%
2018/05/28	10	39.20	10	39.15	39.10	0	3,434	0.00%
2018/05/25	3	39.15	11	39.25	39.20	-8	3,448	-0.23%
2018/05/24	24	39.50	12	39.63	39.55	12	3,460	0.35%
2018/05/23	1	38.95	0	0.00	38.85	1	3,418	0.03%
2018/05/22	2	39.03	2	39.15	39.00	0	3,449	0.00%
2018/05/21	4	39.01	0	0.00	39.10	4	3,453	0.12%
2018/05/18	2	38.78	1	38.70	38.75	1	3,462	0.03%
2018/05/17	8	39.38	8	39.21	39.25	0	3,513	0.00%
2018/05/16	5	38.30	1	38.30	38.50	4	3,507	0.11%
2018/05/15	1	38.30	5	38.85	38.25	-4	3,546	-0.11%
2018/05/14	6	38.34	0	0.00	38.40	6	3,649	0.16%
2018/05/11	0	0.00	6	38.55	38.50	-6	3,703	-0.16%
2018/05/10	7	39.03	0	0.00	39.05	7	3,711	0.19%
2018/05/09	0	0.00	3	38.28	38.40	-3	3,736	-0.08%
2018/05/08	1	37.95	6	37.80	37.85	-5	3,789	-0.13%
2018/05/07	5	38.25	0	0.00	37.95	5	3,852	0.13%
2018/05/04	0	0.00	1	38.40	38.15	-1	3,982	-0.03%
2018/05/03	2	38.18	1	38.60	38.15	1	4,055	0.02%
2018/05/02	2	38.85	1	39.20	38.85	1	4,171	0.02%
2018/04/30	3	39.18	0	0.00	39.15	3	4,180	0.07%
2018/04/26	1	39.25	1	40.25	39.00	0	4,253	0.00%
2018/04/25	0	0.00	2	39.78	39.90	-2	4,308	-0.05%
2018/04/24	13	39.87	0	0.00	39.55	13	4,371	0.30%
2018/04/23	24	41.71	3	41.37	41.25	21	4,359	0.48%
2018/04/20	2	43.20	2	43.33	43.10	0	4,368	0.00%
2018/04/19	1	43.15	1	43.20	43.10	0	4,430	0.00%
2018/04/18	2	42.78	3	42.75	42.85	-1	4,569	-0.02%
2018/04/17	2	43.03	2	42.95	42.65	0	4,625	0.00%
2018/04/16	0	0.00	25	43.62	43.40	-25	4,656	-0.54%
2018/04/13	9	44.06	21	44.00	43.95	-12	4,860	-0.25%
2018/04/12	11	41.73	6	41.98	42.30	5	5,110	0.10%
2018/04/11	16	41.28	0	0.00	41.05	16	5,324	0.30%
2018/04/10	7	41.34	11	41.06	41.00	-4	5,359	-0.07%
2018/04/09	5	41.65	0	0.00	41.30	5	5,461	0.09%
2018/04/03	1	42.55	0	0.00	42.50	1	5,469	0.02%
2018/04/02	0	0.00	1	43.45	43.15	-1	5,508	-0.02%
2018/03/31	6	43.68	5	43.71	43.35	1	5,627	0.02%
2018/03/30	2	43.25	3	43.30	43.15	-1	5,713	-0.02%
2018/03/29	10	43.38	2	43.43	43.05	8	5,768	0.14%
2018/03/28	1	43.00	2	42.75	43.05	-1	5,779	-0.02%
2018/03/27	1	42.20	1	42.60	42.60	0	5,873	0.00%
2018/03/26	1	40.85	1	41.25	41.75	0	5,918	0.00%
2018/03/23	2	41.30	1	41.70	41.20	1	5,934	0.02%
2018/03/22	4	42.50	0	0.00	42.25	4	5,938	0.07%
2018/03/21	1	42.85	3	42.80	42.55	-2	6,059	-0.03%
2018/03/19	0	0.00	1	42.65	42.45	-1	6,177	-0.02%
2018/03/16	2	42.60	2	42.80	42.45	0	6,222	0.00%
2018/03/15	1	43.00	0	0.00	42.95	1	6,249	0.02%
2018/03/14	6	43.60	22	43.40	43.25	-16	6,329	-0.25%
2018/03/13	1	43.00	7	43.39	43.55	-6	6,380	-0.09%
2018/03/12	0	0.00	1	43.75	43.25	-1	6,518	-0.02%
2018/03/09	1	43.20	9	43.17	43.20	-8	6,528	-0.12%
2018/03/08	0	0.00	6	42.55	42.50	-6	6,468	-0.09%
2018/03/06	2	42.48	0	0.00	42.20	2	6,567	0.03%
2018/03/05	0	0.00	2	42.73	42.35	-2	6,667	-0.03%
2018/03/02	2	43.30	3	43.42	43.20	-1	6,704	-0.01%
2018/03/01	1	43.25	3	43.30	43.30	-2	6,668	-0.03%
2018/02/27	1	42.40	5	43.13	42.40	-4	6,750	-0.06%
2018/02/26	1	42.00	2	42.58	42.35	-1	6,778	-0.01%
2018/02/23	5	42.23	1	41.80	41.60	4	6,778	0.06%
2018/02/22	2	41.55	1	40.65	41.45	1	6,832	0.01%
2018/02/21	3	40.52	1	40.30	40.80	2	6,834	0.03%
2018/02/12	1	39.90	0	0.00	39.30	1	6,862	0.01%
2018/02/09	2	37.98	16	37.93	39.45	-14	6,936	-0.20%
2018/02/08	7	40.14	1	41.50	39.80	6	6,955	0.09%
2018/02/07	4	41.59	6	41.68	41.30	-2	7,144	-0.03%
2018/02/06	13	41.97	4	40.25	40.50	9	7,439	0.12%
2018/02/05	0	0.00	3	42.80	43.70	-3	7,371	-0.04%
2018/02/01	0	0.00	4	44.28	43.60	-4	7,484	-0.05%
2018/01/31	5	43.74	10	43.48	44.05	-5	7,600	-0.07%
2018/01/30	15	43.97	16	44.18	43.65	-1	7,710	-0.01%
2018/01/29	11	44.28	6	44.32	43.60	5	7,968	0.06%
2018/01/26	23	43.48	24	43.40	43.10	-1	7,980	-0.01%
2018/01/25	10	43.29	6	43.50	43.05	4	8,232	0.05%
2018/01/24	1	41.95	0	0.00	41.85	1	8,277	0.01%
2018/01/19	5	42.11	11	41.80	41.70	-6	9,081	-0.07%
2018/01/18	10.4	42.88	9	42.99	42.50	1.4	9,067	0.02%
2018/01/17	12.3	42.56	4	42.61	42.45	8.3	9,108	0.09%
2018/01/16	10	43.35	29	43.17	43.10	-19	9,125	-0.21%
2018/01/15	25.5	44.57	5	44.27	44.00	20.5	9,125	0.22%
2018/01/12	10	44.04	1	44.40	44.60	9	9,108	0.10%
2018/01/11	9	43.88	2	43.70	43.35	7	9,218	0.08%
2018/01/10	22	43.78	5	43.92	43.65	17	9,373	0.18%
2018/01/09	22	44.53	5	44.63	44.05	17	9,536	0.18%
2018/01/08	8	44.61	34	44.91	44.90	-26	9,404	-0.28%
2018/01/05	14	43.17	30	42.54	42.80	-16	8,875	-0.18%
2018/01/04	8	41.38	0	0.00	41.40	8	8,731	0.09%
2018/01/03	3	41.92	12	41.92	41.75	-9	8,915	-0.10%
2018/01/02	7	41.36	3	41.23	41.10	4	9,051	0.04%