金居 (8358)-元大-松山券商分點個股進出

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

金居

(8358)

可現股當沖

股價
61.5
漲跌
▲3.3
漲幅
+5.67%
成交量
7,878張
產業
上櫃電子零組件類股
956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-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	24	60.19	1	61.50	61.50	23	1,523	1.51%
2024/11/21	0.1	58.00	0	0.00	58.20	0.1	1,439	0.01%
2024/11/20	1	57.10	2	57.10	56.80	-1	1,454	-0.07%
2024/11/19	0	0.00	1	57.40	57.40	-1	1,498	-0.07%
2024/11/18	1	57.00	0	0.00	56.30	1	1,552	0.06%
2024/11/15	0.5	57.40	0	0.00	57.20	0.5	1,564	0.03%
2024/11/14	0	0.00	1	57.00	57.00	-1	1,585	-0.06%
2024/11/13	4	58.18	0	0.00	57.80	4	1,593	0.25%
2024/11/11	4.2	58.58	1	58.90	59.10	3.2	1,649	0.19%
2024/11/06	0	0.00	2	60.40	60.40	-2	1,705	-0.12%
2024/11/05	0	0.00	12	60.20	60.10	-12	1,774	-0.68%
2024/10/30	0.1	60.10	1	59.70	59.50	-0.9	1,977	-0.05%
2024/10/25	3.1	61.48	2	61.70	61.80	1.1	2,037	0.05%
2024/10/23	0	0.00	2	60.70	60.80	-2	2,074	-0.10%
2024/10/18	1	58.90	0	0.00	58.90	1	2,277	0.04%
2024/10/17	22	59.70	0	0.00	59.90	22	2,359	0.93%
2024/10/15	0	59.70	0	0.00	59.30	0	2,547	0.00%
2024/10/14	2.1	59.29	0	0.00	59.10	2.1	2,714	0.08%
2024/10/08	0	0.00	0.5	60.20	60.10	-0.5	3,759	-0.01%
2024/10/07	0	0.00	1	60.30	60.80	-1	3,858	-0.03%
2024/09/25	0	0.00	1	62.40	62.20	-1	4,294	-0.02%
2024/09/23	0	0.00	0.1	61.80	61.80	-0.1	4,402	0.00%
2024/09/18	1	60.30	0	0.00	60.30	1	4,701	0.02%
2024/09/16	0	0.00	0.2	61.50	61.70	-0.2	4,844	0.00%
2024/09/12	2	61.10	2	60.80	60.60	0	5,005	0.00%
2024/09/10	1	60.80	0	0.00	59.80	1	5,147	0.02%
2024/09/04	2.1	60.92	0	0.00	60.30	2.1	5,465	0.04%
2024/09/03	1	65.30	0	0.00	64.00	1	5,479	0.02%
2024/08/30	2	65.70	1	64.84	64.80	1	5,487	0.02%
2024/08/29	0	0.00	1	63.80	63.80	-1	5,509	-0.02%
2024/08/28	3	63.97	0	0.00	63.70	3	5,546	0.05%
2024/08/20	4	63.75	0	0.00	63.60	4	5,872	0.07%
2024/08/19	0	0.00	5	62.76	62.70	-5	5,993	-0.08%
2024/08/16	0	0.00	21	62.40	62.30	-21	6,135	-0.34%
2024/08/15	2	61.80	17	62.20	61.90	-15	6,613	-0.23%
2024/08/14	17.1	61.90	17	62.70	62.00	0.1	6,933	0.00%
2024/08/13	17	61.70	1	61.10	61.80	16	7,050	0.23%
2024/08/12	5	61.38	0	0.00	61.30	5	7,611	0.07%
2024/08/09	0	0.00	0	61.70	62.00	0	7,918	0.00%
2024/08/08	0.1	60.00	0	0.00	60.00	0.1	7,934	0.00%
2024/08/06	0.1	57.90	85	56.62	58.10	-84.9	7,962	-1.07%
2024/08/05	0	58.30	3	58.30	58.30	-3	7,876	-0.04%
2024/08/01	2	66.50	35	67.08	67.20	-33	7,798	-0.42%
2024/07/31	0	0.00	2	64.50	64.70	-2	7,785	-0.03%
2024/07/30	0.1	63.30	0	0.00	64.50	0.1	7,880	0.00%
2024/07/29	0	0.00	170	63.78	63.20	-170	7,877	-2.16%	大賣/鉅額交易
2024/07/26	2	64.45	2	64.80	64.80	0	7,876	0.00%
2024/07/23	2	66.60	50	66.33	66.50	-48	7,897	-0.61%
2024/07/22	3	67.10	31	66.49	66.20	-28	7,942	-0.35%
2024/07/19	1.1	69.39	0	0.00	69.00	1.1	7,872	0.01%
2024/07/18	0	0.00	7	70.81	71.00	-7	7,854	-0.09%
2024/07/17	0.1	73.10	1	73.00	72.70	-0.9	7,787	-0.01%
2024/07/16	0.1	72.20	1	72.10	72.70	-1	7,765	-0.01%
2024/07/15	46.1	75.31	2	73.95	73.00	44.1	7,716	0.57%
2024/07/12	107	75.68	7	75.84	75.20	100	7,599	1.32%	大買/
2024/07/11	218	75.07	109.1	76.20	75.20	108.9	7,447	1.46%	大買/大賣/鉅額交易
2024/07/10	147	71.99	83.1	70.85	71.60	63.9	6,915	0.92%	大買/
2024/07/09	20.1	68.10	0	0.00	67.80	20.1	6,895	0.29%
2024/07/08	10	70.50	3	70.27	70.30	7	7,096	0.10%
2024/07/05	23	71.72	43.1	71.06	71.60	-20.1	7,195	-0.28%
2024/07/04	11	70.41	1	70.60	70.50	10	7,211	0.14%
2024/07/03	1	70.40	1	70.60	70.60	0	7,641	0.00%
2024/07/02	30	70.43	1	70.40	70.00	29	7,836	0.37%
2024/07/01	0	0.00	51	70.70	70.30	-51	7,963	-0.64%
2024/06/28	20	70.43	0	0.00	70.20	20	8,357	0.24%
2024/06/27	5	70.88	5	71.02	70.50	0	8,539	0.00%
2024/06/26	8	70.63	5.1	70.90	70.80	3	8,484	0.03%
2024/06/25	13	67.89	13	68.18	70.00	0	8,374	0.00%
2024/06/24	13	69.43	1	68.30	69.20	12	8,318	0.14%
2024/06/21	21	69.92	2.1	70.84	70.00	19	8,207	0.23%
2024/06/20	1	68.10	27	67.85	68.30	-26	8,069	-0.32%
2024/06/19	14	66.82	4	67.35	66.60	10	8,007	0.12%
2024/06/18	12.1	67.98	0	0.00	67.80	12.1	7,930	0.15%
2024/06/17	0	0.00	1	69.60	69.40	-1	7,901	-0.01%
2024/06/14	2	69.41	3	69.90	69.70	-1	7,865	-0.01%
2024/06/13	9	71.11	8	70.33	70.50	1	7,812	0.01%
2024/06/12	8	71.29	8.1	71.04	70.80	-0.1	7,745	0.00%
2024/06/11	10	70.00	16.1	69.87	70.20	-6.1	7,608	-0.08%
2024/06/07	3	69.00	2	69.45	68.50	1	7,512	0.01%
2024/06/06	0	0.00	3	68.20	68.30	-3	7,460	-0.04%
2024/06/05	3	68.53	2	68.50	68.10	1	7,427	0.01%
2024/06/04	1	69.50	2	70.30	69.20	-1	7,444	-0.01%
2024/05/31	2	67.40	0	0.00	67.50	2	7,324	0.03%
2024/05/30	4.1	68.40	2	67.40	67.40	2.1	7,298	0.03%
2024/05/29	5	70.32	22	69.68	69.40	-17	7,228	-0.24%
2024/05/28	3.1	69.67	4	70.78	70.60	-1	7,183	-0.01%
2024/05/27	16	71.72	16.1	70.54	70.40	-0.1	7,097	0.00%
2024/05/24	2	68.80	7.1	70.12	70.20	-5.1	6,999	-0.07%
2024/05/23	18.1	69.71	19.1	69.17	69.00	-1	6,910	-0.01%
2024/05/22	19.1	70.83	10	71.13	70.70	9.1	6,758	0.13%
2024/05/21	27	72.38	8	72.37	71.60	19	6,625	0.29%
2024/05/20	25	71.58	30	71.63	71.50	-5	6,136	-0.08%
2024/05/17	5	68.76	9	68.89	69.20	-4	5,822	-0.07%
2024/05/16	43.1	71.28	24.1	71.39	70.20	19	5,751	0.33%
2024/05/15	10	68.46	23.1	68.62	69.00	-13.1	5,358	-0.25%
2024/05/14	0	0.00	1	65.40	64.80	-1	5,009	-0.02%
2024/05/13	0	0.00	1	63.60	63.90	-1	4,976	-0.02%
2024/05/10	0	64.90	0	0.00	65.30	0	4,921	0.00%
2024/05/06	1	65.10	2	65.80	64.00	-1	4,826	-0.02%
2024/05/03	1	67.80	1	66.60	65.40	0	4,789	0.00%
2024/04/30	5	65.40	13	65.95	65.30	-8	4,648	-0.17%
2024/04/29	0	0.00	7	65.93	65.90	-7	4,610	-0.15%
2024/04/26	7	64.40	8	65.09	64.60	-1	4,595	-0.02%
2024/04/25	2	61.90	0	0.00	62.50	2	4,516	0.04%
2024/04/24	4	63.13	0	0.00	63.00	4	4,488	0.09%
2024/04/23	5	59.80	10	59.85	60.00	-5	4,476	-0.11%
2024/04/22	2	61.35	12	62.38	59.90	-10	4,457	-0.22%
2024/04/19	1	62.60	14	62.66	62.30	-13	4,411	-0.29%
2024/04/18	2	63.85	2	63.95	64.10	0	4,358	0.00%
2024/04/17	1	63.00	1	63.60	64.40	0	4,311	0.00%
2024/04/16	2	63.20	2	62.75	62.50	0	4,254	0.00%
2024/04/15	6.1	67.03	2	68.25	65.30	4.1	4,169	0.10%
2024/04/12	20.1	68.38	14.1	68.39	67.20	6	3,954	0.15%
2024/04/11	13	68.00	6	67.77	67.20	7	3,653	0.19%
2024/04/10	9.1	66.55	3	66.40	66.00	6.1	3,458	0.17%
2024/04/09	7.2	68.14	12	68.00	66.80	-4.8	3,309	-0.15%
2024/04/08	5	65.74	37	65.70	65.50	-32	2,837	-1.13%
2024/04/03	6.1	64.21	6	63.97	64.20	0.1	2,583	0.00%
2024/04/02	13	64.84	27.1	64.70	64.20	-14.1	2,408	-0.58%
2024/04/01	12	61.50	9.1	62.23	62.70	3	1,963	0.15%
2024/03/29	0	0.00	18	59.57	59.50	-18	1,748	-1.03%
2024/03/28	4	57.80	0	0.00	58.30	4	1,710	0.23%
2024/03/22	2	59.60	1	59.40	59.40	1	1,714	0.06%
2024/03/21	1	59.60	1	59.20	59.30	0	1,729	0.00%
2024/03/20	3	58.20	0	0.00	59.30	3	1,740	0.17%
2024/03/19	3	58.47	1	58.70	58.60	2	1,680	0.12%
2024/03/18	2	57.85	0	0.00	58.10	2	1,690	0.12%
2024/03/15	2	57.60	0	0.00	57.20	2	1,700	0.12%
2024/03/14	2	57.50	10	57.23	57.20	-8	1,715	-0.47%
2024/03/07	0.3	58.63	0	0.00	58.30	0.3	1,794	0.02%
2024/03/06	3	59.70	0	0.00	59.20	3	1,827	0.16%
2024/03/05	0	59.30	0	0.00	58.80	0	1,897	0.00%
2024/03/01	0	0.00	5	59.20	59.10	-5	1,951	-0.26%
2024/02/27	3	59.50	0	0.00	59.50	3	2,005	0.15%
2024/02/22	0.1	60.80	0	0.00	60.70	0.1	2,216	0.00%
2024/02/20	0.1	61.50	2	61.65	61.60	-2	2,275	-0.09%
2024/02/19	1	63.70	0.8	63.60	62.50	0.2	2,263	0.01%
2024/02/16	6	63.42	6.2	62.91	63.50	-0.2	2,226	-0.01%
2024/02/05	1	59.90	1	59.80	59.70	0	2,092	0.00%
2024/02/02	5	59.90	0	0.00	59.20	5	2,110	0.24%
2024/01/31	0	59.40	0	0.00	58.80	0	2,151	0.00%
2024/01/29	3	59.70	0	0.00	59.80	3	2,233	0.13%
2024/01/25	3	60.00	0	0.00	59.90	3	2,295	0.13%
2024/01/24	3	60.50	0	0.00	60.50	3	2,316	0.13%
2024/01/22	8	60.75	53	60.78	60.80	-45	2,463	-1.83%
2024/01/18	0	58.00	0	0.00	58.30	0	2,721	0.00%
2024/01/17	0	0.00	10	58.70	58.10	-10	2,785	-0.36%
2024/01/12	1	59.30	1	59.10	59.10	0	2,944	0.00%
2024/01/11	5	58.80	0	0.00	58.70	5	2,978	0.17%
2024/01/10	5	57.60	0	0.00	57.40	5	3,093	0.16%
2024/01/09	0.1	58.00	0	0.00	57.70	0.1	3,155	0.00%
2024/01/08	0.1	58.60	0	0.00	58.40	0.1	3,212	0.00%
2024/01/04	50.1	59.00	0	0.00	58.80	50.1	3,465	1.45%
2024/01/03	0.1	59.74	0	0.00	59.30	0.1	3,758	0.00%
2023/12/27	6	60.50	0	0.00	60.50	6	4,594	0.13%
2023/12/25	0.1	60.40	0	0.00	60.10	0.1	4,875	0.00%
2023/12/22	3	60.50	12	60.58	60.50	-9	4,908	-0.18%
2023/12/20	2	60.40	1	60.20	60.70	1	4,988	0.02%
2023/12/19	0.2	60.25	0	0.00	59.80	0.2	4,993	0.00%
2023/12/18	2.2	60.72	8	60.49	60.40	-5.9	5,035	-0.12%
2023/12/15	0	0.00	2	61.80	61.30	-2	5,077	-0.04%
2023/12/14	0	0.00	0	61.80	61.50	0	5,173	0.00%
2023/12/12	0	0.00	0.1	61.50	61.20	-0.1	5,404	0.00%
2023/12/11	2	62.10	0	0.00	61.90	2	5,553	0.04%
2023/12/07	2	62.15	1	62.10	61.60	1	5,764	0.02%
2023/12/06	1	62.10	8.3	62.24	62.50	-7.3	5,971	-0.12%
2023/12/05	4.1	61.10	0	0.00	61.00	4.1	6,066	0.07%
2023/12/04	0	0.00	3	62.50	61.80	-3	6,247	-0.05%
2023/12/01	2	62.75	0	0.00	62.60	2	6,619	0.03%
2023/11/30	7	62.27	49	62.10	62.20	-42	7,389	-0.57%
2023/11/29	2	61.70	1	61.60	61.50	1	7,551	0.01%
2023/11/28	10	61.10	5	60.78	61.40	5	7,723	0.06%
2023/11/27	7	60.24	1.1	60.06	60.00	5.9	8,329	0.07%
2023/11/24	3	61.03	0	0.00	60.80	3	8,809	0.03%
2023/11/23	3	62.00	5	62.40	61.50	-2	8,993	-0.02%
2023/11/22	3	60.53	2	60.40	60.80	1	8,851	0.01%
2023/11/21	2	61.20	4	60.85	60.40	-2	8,887	-0.02%
2023/11/20	0	0.00	1	60.80	60.80	-1	8,988	-0.01%
2023/11/17	42	59.20	0	0.00	59.10	42	9,095	0.46%
2023/11/16	6	59.50	0.2	59.60	59.50	5.8	9,282	0.06%
2023/11/15	8	59.89	1	60.40	59.30	7	9,508	0.07%
2023/11/13	0	59.60	0	0.00	59.20	0	10,039	0.00%
2023/11/10	4	60.55	0	0.00	60.50	4	10,560	0.04%
2023/11/08	0	61.10	0	0.00	60.80	0	10,744	0.00%
2023/11/07	1	61.10	0	0.00	61.10	1	10,764	0.01%
2023/11/06	1	62.10	0	0.00	62.10	1	10,844	0.01%
2023/11/03	0	0.00	5	60.70	60.50	-5	10,857	-0.05%
2023/11/01	2.1	59.20	0	0.00	59.00	2.1	10,977	0.02%
2023/10/31	1.2	58.53	8	59.16	58.40	-6.9	11,027	-0.06%
2023/10/27	13	61.14	1	60.90	60.20	12	11,313	0.11%
2023/10/26	8	63.15	2	63.45	61.10	6	11,743	0.05%
2023/10/25	7	65.00	10	64.50	65.00	-3	12,206	-0.02%
2023/10/24	4	64.20	4	62.70	64.20	0	12,992	0.00%
2023/10/23	3	64.33	2	63.90	63.00	1	13,942	0.01%
2023/10/20	2	62.85	0	0.00	63.00	2	14,815	0.01%
2023/10/18	6	65.27	0	0.00	64.00	6	14,777	0.04%
2023/10/17	1	67.80	11	67.97	67.20	-10	14,792	-0.07%
2023/10/16	4	67.10	7	67.73	67.10	-3	14,788	-0.02%
2023/10/13	5	68.18	7	68.47	68.10	-2	14,860	-0.01%
2023/10/12	0	0.00	1	68.60	68.70	-1	14,865	-0.01%
2023/10/11	2	67.95	0.1	69.61	67.20	2	14,932	0.01%
2023/10/06	0	0.00	2	68.40	67.50	-2	14,829	-0.01%
2023/10/05	1	68.50	2.2	68.20	68.10	-1.2	14,942	-0.01%
2023/10/04	16	68.89	15	68.47	68.40	1	14,858	0.01%
2023/10/03	19	67.83	19	68.44	68.40	0	14,680	0.00%
2023/10/02	7	65.86	12	66.47	66.90	-5	14,427	-0.03%
2023/09/28	9	61.87	2	62.15	61.80	7	14,264	0.05%
2023/09/27	1	61.40	0	0.00	62.00	1	14,340	0.01%
2023/09/26	0	0.00	9	62.92	61.60	-9	14,382	-0.06%
2023/09/25	8	63.20	8	63.40	63.10	0	14,459	0.00%
2023/09/22	1	62.70	2	62.70	63.20	-1	14,466	-0.01%
2023/09/21	2	61.00	1	62.11	62.50	1	14,478	0.01%
2023/09/20	1.1	61.76	0	0.00	61.70	1.1	14,478	0.01%
2023/09/19	8.1	63.15	0.1	64.00	62.40	8	14,567	0.05%
2023/09/18	10	64.61	0.5	64.40	64.00	9.5	14,654	0.06%
2023/09/15	2	67.30	6	67.00	66.60	-4	15,118	-0.03%
2023/09/14	3	66.67	8	66.45	66.80	-5	15,209	-0.03%
2023/09/13	4	65.42	2	65.30	65.00	2	15,083	0.01%
2023/09/12	12	64.58	3	65.74	65.20	9	15,044	0.06%
2023/09/11	14.1	65.79	6	67.73	65.00	8.1	14,948	0.05%
2023/09/08	15	68.43	16	67.76	68.40	-1	14,761	-0.01%
2023/09/07	29.1	68.58	18	69.27	69.00	11.1	14,747	0.08%
2023/09/06	37	70.72	22	71.00	69.80	15	14,736	0.10%
2023/09/05	15	71.08	79.1	71.59	70.60	-64.1	14,622	-0.44%
2023/09/04	2	68.55	5	68.18	68.10	-3	13,907	-0.02%
2023/09/01	11	68.05	10	67.16	66.30	1	13,906	0.01%
2023/08/31	10	69.21	8	69.47	68.80	2	14,025	0.01%
2023/08/30	6	67.55	10	68.40	68.30	-4	13,475	-0.03%
2023/08/29	0	0.00	5.1	65.88	66.40	-5.1	13,009	-0.04%
2023/08/28	3	63.50	0	0.00	63.40	3	12,798	0.02%
2023/08/25	10	64.50	0.3	64.40	64.30	9.7	12,830	0.08%
2023/08/24	12	64.58	11.2	65.64	64.50	0.8	12,777	0.01%
2023/08/23	0	0.00	2	64.95	64.60	-2	12,668	-0.02%
2023/08/22	4.1	65.64	32	64.76	64.50	-28	12,588	-0.22%
2023/08/21	6	64.15	3	64.20	65.80	3	12,422	0.02%
2023/08/18	12	65.23	3	64.80	64.20	9	12,213	0.07%
2023/08/17	12	64.79	7	64.90	65.60	5	12,012	0.04%
2023/08/16	4	63.63	8.1	64.55	64.50	-4.1	11,781	-0.03%
2023/08/15	4	58.98	6.1	59.31	61.90	-2.1	11,231	-0.02%
2023/08/14	1	56.60	3	56.70	56.30	-2	11,076	-0.02%
2023/08/11	0	0.00	2	58.15	57.50	-2	11,048	-0.02%
2023/08/10	1.1	58.15	1	60.90	58.10	0.1	11,025	0.00%
2023/08/09	0	0.00	0	61.30	60.90	0	10,926	0.00%
2023/08/08	3	62.23	2	63.20	61.90	1	10,878	0.01%
2023/08/07	1	64.00	1	62.90	64.00	0	10,834	0.00%
2023/08/04	0	0.00	3	62.00	62.30	-3	10,768	-0.03%
2023/08/02	4	64.73	2.5	65.38	62.70	1.5	10,710	0.01%
2023/08/01	3	64.50	1.1	65.07	63.60	1.9	10,508	0.02%
2023/07/31	16.2	67.91	33	67.74	64.50	-16.8	10,379	-0.16%
2023/07/28	19.1	69.15	13.1	69.66	69.60	6	9,839	0.06%
2023/07/27	23.1	68.77	20	69.28	67.50	3	9,214	0.03%
2023/07/26	41.1	67.89	56.3	68.01	65.80	-15.2	8,371	-0.18%
2023/07/25	21.3	65.55	19.1	65.85	66.80	2.2	7,406	0.03%
2023/07/24	2	60.40	2	60.85	60.80	0	6,496	0.00%
2023/07/21	0.1	61.00	0	0.00	60.80	0.1	6,468	0.00%
2023/07/20	8	61.83	1	61.90	61.60	7	6,462	0.11%
2023/07/18	5.1	60.98	4	61.63	60.80	1.1	6,304	0.02%
2023/07/17	0	0.00	1	62.00	62.00	-1	6,244	-0.02%
2023/07/14	6	62.52	6	63.40	62.00	0	6,194	0.00%
2023/07/13	7	61.51	1	61.40	61.00	6	5,970	0.10%
2023/07/12	0.5	61.10	2	59.00	60.20	-1.5	5,784	-0.03%
2023/07/11	1	57.30	1	57.50	57.70	0	5,611	0.00%
2023/07/10	3	56.37	1	56.00	56.00	2	5,591	0.04%
2023/07/07	0	0.00	2	57.50	57.60	-2	5,553	-0.04%
2023/07/06	3.5	62.96	10	62.50	62.40	-6.5	5,441	-0.12%
2023/07/05	9	63.20	6	62.83	63.00	3	5,368	0.06%
2023/07/04	7	62.57	2	62.35	62.40	5	5,278	0.09%
2023/07/03	9.4	62.25	10	62.33	62.30	-0.7	5,211	-0.01%
2023/06/30	0	0.00	1	60.70	61.30	-1	5,107	-0.02%
2023/06/29	1.2	60.65	0	0.00	60.10	1.2	5,085	0.02%
2023/06/28	1	61.20	1	60.80	60.00	0	5,085	0.00%
2023/06/27	9	61.64	20	61.75	60.60	-11	5,088	-0.22%
2023/06/26	15	64.79	7	64.09	63.90	8	4,952	0.16%
2023/06/21	41	64.70	24	65.44	65.00	17	4,791	0.35%
2023/06/20	18	61.91	21	61.80	61.20	-3	4,288	-0.07%
2023/06/19	1	59.80	1	60.00	59.80	0	4,168	0.00%
2023/06/16	2	60.20	1	61.20	60.10	1	4,175	0.02%
2023/06/15	9	61.07	3	61.23	61.10	6	4,216	0.14%
2023/06/14	21	61.50	0	0.00	60.80	21	4,207	0.50%
2023/06/13	2	62.20	1	63.00	61.30	1	4,248	0.02%
2023/06/12	14	61.81	2	62.80	61.80	12	4,180	0.29%
2023/06/09	11	62.62	12	62.60	63.30	-1	4,033	-0.02%
2023/06/08	15	60.50	11	60.81	60.80	4	3,779	0.11%
2023/06/07	13	59.51	20	60.63	61.60	-7	3,720	-0.19%
2023/06/06	17	61.36	18	60.60	60.00	-1	3,521	-0.03%
2023/06/05	7	58.19	5	58.42	58.90	2	3,214	0.06%
2023/06/02	0	0.00	8	58.00	57.80	-8	3,151	-0.25%
2023/05/31	14	57.87	2	57.55	57.50	12	3,194	0.38%
2023/05/30	1	56.70	1	57.00	56.70	0	3,152	0.00%
2023/05/29	2	57.20	0	0.00	56.80	2	3,218	0.06%
2023/05/26	6	57.47	11	56.95	56.50	-5	3,274	-0.15%
2023/05/25	7	57.14	6	57.42	57.30	1	3,341	0.03%
2023/05/24	0	0.00	4	56.68	56.80	-4	3,360	-0.12%
2023/05/23	13	57.03	3	57.13	56.80	10	3,466	0.29%
2023/05/22	10	57.40	10	57.27	57.00	0	3,606	0.00%
2023/05/19	12	55.78	0	0.00	55.10	12	3,623	0.33%
2023/05/18	2	55.35	0	0.00	55.20	2	3,750	0.05%
2023/05/16	1	54.00	0	0.00	53.20	1	3,850	0.03%
2023/05/12	2	54.03	0	0.00	54.10	2	4,039	0.05%
2023/05/08	6	55.45	5	55.84	55.60	1	4,446	0.02%
2023/05/05	0	0.00	2	54.70	55.50	-2	4,475	-0.04%
2023/05/04	2	54.10	0	0.00	53.80	2	4,604	0.04%
2023/04/28	1	54.90	0	0.00	54.80	1	5,471	0.02%
2023/04/27	0	0.00	5	54.50	53.50	-5	5,628	-0.09%
2023/04/25	0	0.00	2	53.50	53.70	-2	5,941	-0.03%
2023/04/24	0	0.00	0	55.90	55.70	0	6,023	0.00%
2023/04/21	0	0.00	6	56.70	55.20	-6	6,131	-0.10%
2023/04/18	4	60.80	3	61.20	60.00	1	6,886	0.01%
2023/04/17	3	61.00	0	0.00	60.90	3	7,183	0.04%
2023/04/14	0	0.00	2	61.20	60.90	-2	7,381	-0.03%
2023/04/12	2	60.55	8	60.78	60.90	-6	7,350	-0.08%
2023/04/10	1	61.10	5	61.24	61.40	-4	7,302	-0.05%
2023/04/07	5	60.60	2	60.60	60.70	3	7,279	0.04%
2023/03/31	2	60.00	2	60.10	60.10	0	7,273	0.00%
2023/03/30	3	59.93	16	60.03	59.80	-13	7,275	-0.18%
2023/03/28	16	59.36	0	0.00	58.90	16	7,294	0.22%
2023/03/27	0	0.00	1	61.10	60.80	-1	7,256	-0.01%
2023/03/24	1	60.20	1	60.70	61.10	0	7,282	0.00%
2023/03/23	2.1	60.42	3	60.97	59.90	-0.9	7,258	-0.01%
2023/03/22	0	0.00	2	61.55	62.00	-2	7,190	-0.03%
2023/03/21	1	60.40	40	60.30	60.10	-39	7,257	-0.54%
2023/03/20	2	58.10	0	0.00	58.60	2	7,338	0.03%
2023/03/16	40	58.53	0	0.00	58.50	40	7,311	0.55%
2023/03/15	2	60.80	0	0.00	60.00	2	7,329	0.03%
2023/03/14	0	0.00	1	60.80	60.60	-1	7,398	-0.01%
2023/03/13	0	0.00	2	61.60	61.90	-2	7,527	-0.03%
2023/03/10	5	62.50	0	0.00	62.10	5	7,674	0.07%
2023/03/09	0	0.00	2	64.35	63.90	-2	8,054	-0.02%
2023/03/07	0	0.00	3	64.30	63.90	-3	8,237	-0.04%
2023/03/06	10	64.30	0	0.00	64.20	10	8,246	0.12%
2023/03/03	9	63.68	8	63.55	63.50	1	8,274	0.01%
2023/03/02	6.1	63.30	0	0.00	63.20	6.1	8,317	0.07%
2023/03/01	0.2	62.10	0	0.00	62.90	0.2	8,563	0.00%
2023/02/24	2.1	62.90	2	62.95	62.80	0.1	8,563	0.00%
2023/02/23	8.1	63.03	70	63.09	62.80	-61.9	8,536	-0.73%
2023/02/22	1	64.00	3	63.80	63.80	-2	8,545	-0.02%
2023/02/21	3	64.33	14	64.16	64.80	-11	8,565	-0.13%
2023/02/20	13.2	64.35	8	64.53	64.60	5.2	8,532	0.06%
2023/02/17	9	66.16	6	66.17	66.00	3	8,545	0.04%
2023/02/16	8	66.43	10	67.10	67.50	-2	8,760	-0.02%
2023/02/15	4	64.15	3	64.83	64.70	1	8,733	0.01%
2023/02/14	1	64.30	13	64.42	64.50	-12	8,745	-0.14%
2023/02/13	1	63.80	0	0.00	63.80	1	8,822	0.01%
2023/02/10	3.1	65.46	4	64.40	64.20	-0.9	9,008	-0.01%
2023/02/09	2	66.60	0	0.00	67.20	2	9,288	0.02%
2023/02/08	1.1	68.00	0	0.00	67.90	1.1	9,373	0.01%
2023/02/07	9	67.81	3	67.73	68.00	6	9,417	0.06%
2023/02/06	6	66.03	3	66.23	67.00	3	9,664	0.03%
2023/02/03	1	66.30	4	66.70	66.20	-3	10,133	-0.03%
2023/02/02	8	67.80	12	66.93	67.00	-4	10,287	-0.04%
2023/02/01	8	67.68	114	68.14	67.40	-106	10,251	-1.03%	大賣/鉅額交易
2023/01/31	11.2	65.25	6	66.37	65.70	5.2	9,979	0.05%
2023/01/30	10	62.94	36	64.79	65.00	-26	9,923	-0.26%
2023/01/17	8.1	59.60	15	60.34	59.90	-6.9	9,663	-0.07%
2023/01/16	30	59.51	113	59.20	58.90	-83	9,501	-0.87%	大賣/
2023/01/13	130	58.94	50	59.39	58.10	80	9,297	0.86%	大買/
2023/01/12	5	58.78	66	59.00	58.60	-61	9,133	-0.67%
2023/01/11	55	58.62	13	58.58	58.40	42	9,020	0.47%
2023/01/10	26	58.28	106	59.53	58.40	-80	8,905	-0.90%	大賣/
2023/01/09	92	58.32	94	58.76	58.70	-2	8,654	-0.02%
2023/01/06	50	56.42	51	57.00	57.30	-1	8,280	-0.01%
2023/01/05	23	55.18	81	57.38	55.40	-58	8,005	-0.72%
2023/01/04	1	55.80	7	55.20	57.00	-6	7,697	-0.08%
2022/12/29	2	50.10	3	50.12	50.10	-1	7,453	-0.01%
2022/12/27	1.1	51.78	1	51.50	51.00	0.1	7,450	0.00%
2022/12/23	1	50.80	1	51.40	51.30	0	7,458	0.00%
2022/12/22	2	51.10	0	0.00	51.60	2	7,454	0.03%
2022/12/19	2	53.20	0.5	53.30	53.00	1.5	7,378	0.02%
2022/12/15	3.4	55.27	10	55.20	55.30	-6.6	7,315	-0.09%
2022/12/14	13	54.95	3	54.87	55.10	10	7,306	0.14%
2022/12/13	72.4	55.90	2	55.05	53.80	70.4	7,264	0.97%
2022/12/12	9.2	55.01	11	55.34	55.50	-1.8	7,108	-0.03%
2022/12/08	3	54.33	1	53.40	54.40	2	6,943	0.03%
2022/12/07	13	53.72	4	53.05	53.30	9	6,879	0.13%
2022/12/06	0	0.00	0.4	55.30	54.70	-0.4	6,762	-0.01%
2022/12/05	14	57.08	4	56.55	56.30	10	6,642	0.15%
2022/12/02	11	58.36	2	58.30	58.40	9	6,480	0.14%
2022/12/01	266	57.59	245	57.22	59.00	21	6,298	0.33%	大買/大賣/
2022/11/30	138	54.55	195	53.61	54.50	-57	5,868	-0.97%	大買/大賣/
2022/11/29	1	51.40	1	51.70	51.60	0	5,662	0.00%
2022/11/28	140	51.84	0	0.00	51.80	140	5,630	2.49%	大買/鉅額交易
2022/11/24	8.2	53.18	124	52.89	52.90	-115.8	5,523	-2.10%	大賣/鉅額交易
2022/11/23	10	52.45	12	52.93	52.90	-2	5,432	-0.04%
2022/11/22	1	51.40	1	51.70	50.90	0	5,156	0.00%
2022/11/21	10	51.10	2	50.80	50.80	8	5,109	0.16%
2022/11/18	8	52.39	9	52.08	51.60	-1	5,061	-0.02%
2022/11/17	35	52.00	0	0.00	51.80	35	4,910	0.71%
2022/11/15	11	52.42	0	0.00	52.30	11	4,707	0.23%
2022/11/14	90	51.26	31.2	50.89	51.60	58.8	4,510	1.30%
2022/11/11	12.1	49.70	14	48.94	48.55	-1.9	4,177	-0.05%
2022/11/10	25	48.68	2	48.70	48.50	23	4,045	0.57%
2022/11/09	53	49.16	11	49.84	49.60	42	3,940	1.07%
2022/11/08	58	50.63	110	50.20	49.30	-52	3,814	-1.36%	大賣/
2022/11/07	173.4	50.68	210.1	50.82	50.50	-36.6	3,587	-1.02%	大買/大賣/
2022/11/04	3.2	47.64	1	47.90	47.60	2.2	3,173	0.07%
2022/11/03	39	47.11	2	47.13	47.65	37	3,014	1.23%
2022/11/02	10	46.78	15	46.55	47.10	-5	2,855	-0.18%
2022/11/01	26	44.75	14	44.78	46.50	12	2,519	0.48%
2022/10/31	17	40.83	37	43.37	43.60	-20	1,885	-1.06%
2022/10/28	3	39.53	4	39.79	39.65	-1	1,655	-0.06%
2022/10/27	1	37.40	4	39.70	39.80	-3	1,532	-0.20%
2022/10/26	34	39.08	2	39.30	37.50	32	1,470	2.18%
2022/10/25	1	38.20	1	38.35	38.00	0	1,311	0.00%
2022/10/24	3	38.38	2	38.65	36.90	1	1,270	0.08%
2022/10/20	2	38.00	0	0.00	38.30	2	1,313	0.15%
2022/10/14	2	36.23	2	36.03	36.15	0	1,732	0.00%
2022/10/05	2	38.30	0	0.00	38.30	2	1,984	0.10%
2022/09/16	3	41.10	0	0.00	41.10	3	2,291	0.13%
2022/08/30	1	42.25	0	0.00	42.25	1	2,472	0.04%
2022/08/29	1	42.25	0	0.00	42.15	1	2,473	0.04%
2022/08/26	5	43.41	5	43.82	43.60	0	2,463	0.00%
2022/08/22	0	0.00	2	43.55	43.35	-2	2,499	-0.08%
2022/08/19	4	44.11	3	43.88	43.75	1	2,505	0.04%
2022/08/16	2	43.68	4	43.49	43.45	-2	2,521	-0.08%
2022/08/15	5	43.41	3	43.43	43.40	2	2,519	0.08%
2022/08/12	1	42.40	1	42.95	43.05	0	2,522	0.00%
2022/08/09	4	41.49	4	41.44	41.50	0	2,516	0.00%
2022/08/03	1	40.75	1	40.60	40.45	0	2,530	0.00%
2022/08/02	0	0.00	1	40.80	40.80	-1	2,548	-0.04%
2022/08/01	2	42.50	0	0.00	42.15	2	2,531	0.08%
2022/07/29	1	42.70	1	42.35	42.35	0	2,530	0.00%
2022/07/28	2	44.10	1	42.90	42.60	1	2,524	0.04%
2022/07/26	1	44.65	0	0.00	43.15	1	2,513	0.04%
2022/07/25	0	0.00	1	45.15	44.80	-1	2,499	-0.04%
2022/07/22	4	47.05	4	46.85	46.65	0	2,492	0.00%
2022/07/21	0	0.00	1	44.65	46.65	-1	2,306	-0.04%
2022/07/19	1	41.90	0	0.00	41.90	1	2,255	0.04%
2022/07/18	1	42.45	0	0.00	42.35	1	2,270	0.04%
2022/07/15	1	45.10	0	0.00	46.25	1	2,216	0.05%
2022/07/12	0	0.00	7	41.91	41.95	-7	2,114	-0.33%
2022/07/11	1	43.95	1	44.20	44.20	0	2,063	0.00%
2022/07/08	0	0.00	1	45.90	46.00	-1	2,033	-0.05%
2022/07/06	3	44.03	2	44.73	44.00	1	1,992	0.05%
2022/07/04	0	0.00	6	44.45	43.85	-6	1,962	-0.31%
2022/07/01	0	0.00	1	45.00	44.05	-1	1,946	-0.05%
2022/06/30	2	45.75	0	0.00	45.25	2	1,909	0.10%
2022/06/29	3	46.97	0	0.00	47.05	3	1,868	0.16%
2022/06/23	2	47.10	2	47.43	47.40	0	1,794	0.00%
2022/06/22	5	50.10	5	47.80	47.85	0	1,777	0.00%
2022/06/17	8	52.08	12	51.78	51.30	-4	1,700	-0.24%
2022/06/16	2	55.30	3	55.03	54.10	-1	1,660	-0.06%
2022/06/15	4	56.05	3	55.63	55.10	1	1,664	0.06%
2022/06/14	1	55.70	2	55.50	55.90	-1	1,681	-0.06%
2022/06/13	0	0.00	5	56.50	56.30	-5	1,694	-0.30%
2022/06/09	0	0.00	2	57.10	57.10	-2	1,727	-0.12%
2022/06/08	2	57.30	1	57.20	57.00	1	1,738	0.06%
2022/06/06	1	57.70	0	0.00	57.50	1	1,766	0.06%
2022/06/01	2	58.70	0	0.00	58.30	2	1,836	0.11%
2022/05/31	1	57.50	0	0.00	57.90	1	1,850	0.05%
2022/05/27	5	54.64	7	54.89	55.40	-2	1,845	-0.11%
2022/05/26	2	54.90	1	54.50	54.10	1	1,874	0.05%
2022/05/25	3	54.80	1	54.80	55.00	2	1,982	0.10%
2022/05/20	1	56.50	0	0.00	55.80	1	2,317	0.04%
2022/05/18	4	57.60	4	56.88	56.80	0	2,307	0.00%
2022/05/17	3	55.93	3	56.50	56.70	0	2,285	0.00%
2022/05/16	1	56.40	2	54.90	54.60	-1	2,269	-0.04%
2022/05/13	3	56.00	2	55.70	55.80	1	2,260	0.04%
2022/05/12	2	57.20	2	57.50	55.50	0	2,249	0.00%
2022/05/11	2	57.05	2	56.70	56.90	0	2,235	0.00%
2022/05/10	7	56.63	6	57.23	57.90	1	2,266	0.04%
2022/05/09	1	58.30	0	0.00	57.50	1	2,252	0.04%
2022/05/06	3	59.80	0	0.00	60.40	3	2,244	0.13%
2022/05/05	5	60.92	2	60.90	60.60	3	2,255	0.13%
2022/05/04	0	0.00	2	59.50	59.80	-2	2,296	-0.09%
2022/05/03	5	58.68	5	58.74	58.60	0	2,298	0.00%
2022/04/29	9	58.60	8	58.43	58.10	1	2,305	0.04%
2022/04/28	3	58.07	1	58.10	58.00	2	2,300	0.09%
2022/04/26	3	60.20	0	0.00	59.50	3	2,261	0.13%
2022/04/20	3	66.33	3	66.43	66.70	0	2,240	0.00%
2022/04/18	17	66.46	1	66.30	66.00	16	2,273	0.70%
2022/04/15	13	67.61	0	0.00	67.60	13	2,295	0.57%
2022/04/14	21	68.11	1	67.90	68.00	20	2,354	0.85%
2022/04/11	0	0.00	1	69.30	68.60	-1	2,456	-0.04%
2022/04/01	1	71.40	6	71.60	71.40	-5	2,653	-0.19%
2022/03/31	2	72.30	1	72.20	71.80	1	2,696	0.04%
2022/03/30	4	72.80	0	0.00	72.60	4	2,776	0.14%
2022/03/23	0	0.00	1	73.00	72.60	-1	3,210	-0.03%
2022/03/22	0	0.00	1	73.10	72.70	-1	3,236	-0.03%
2022/03/17	0	0.00	0	70.20	70.90	0	3,316	0.00%
2022/03/15	5	68.66	5	69.60	68.80	0	3,369	0.00%
2022/03/11	1	70.60	1	70.90	70.80	0	3,477	0.00%
2022/03/10	1	71.70	0.2	71.40	71.30	0.8	3,491	0.02%
2022/03/09	2	71.00	2	70.85	70.90	0	3,527	0.00%
2022/03/08	0	0.00	1	71.60	70.10	-1	3,573	-0.03%
2022/03/07	5	71.00	1	70.90	70.90	4	3,618	0.11%
2022/03/03	0	0.00	2	74.90	74.50	-2	3,723	-0.05%
2022/03/02	1	75.60	2.4	74.88	75.20	-1.4	3,791	-0.04%
2022/03/01	4	75.05	2	75.10	75.40	2	3,833	0.05%
2022/02/25	6	75.43	5	75.38	75.00	1	3,886	0.03%
2022/02/24	3	74.37	8	74.81	74.20	-5	4,011	-0.12%
2022/02/23	1	73.80	1	74.00	74.20	0	4,011	0.00%
2022/02/18	0	0.00	1	70.70	70.80	-1	4,337	-0.02%
2022/02/15	1	71.10	1	70.60	70.10	0	5,861	0.00%
2022/02/14	1	70.50	0	0.00	70.70	1	5,953	0.02%
2022/02/11	2	72.25	2	72.15	72.00	0	6,038	0.00%
2022/02/10	7	73.10	3	73.17	73.00	4	6,225	0.06%
2022/02/09	2	71.80	2	72.20	72.20	0	6,242	0.00%
2022/02/08	3	70.93	5	71.10	71.50	-2	6,346	-0.03%
2022/02/07	0	0.00	1	68.40	69.70	-1	6,412	-0.02%
2022/01/26	4	68.30	2.4	67.84	67.50	1.6	6,444	0.02%
2022/01/24	10	69.48	3	69.73	69.80	7	6,667	0.10%
2022/01/21	6	71.10	1	71.60	71.50	5	6,749	0.07%
2022/01/20	12	71.93	6	71.58	71.90	6	6,844	0.09%
2022/01/19	167	72.95	1	72.80	72.20	166	6,881	2.41%	大買/鉅額交易
2022/01/18	1	74.70	1	74.80	73.40	0	6,994	0.00%
2022/01/17	2	73.80	0	0.00	73.80	2	7,053	0.03%
2022/01/14	47	72.25	1	72.80	73.10	46	7,114	0.65%
2022/01/13	0	73.70	0	0.00	73.70	0	7,171	0.00%
2022/01/12	2	72.50	2	72.30	72.20	0	7,299	0.00%
2022/01/11	16	73.01	3	72.93	72.70	13	7,345	0.18%
2022/01/10	4	73.23	4	73.70	73.90	0	7,484	0.00%
2022/01/07	2	73.90	1	73.80	73.50	1	7,675	0.01%
2022/01/06	10	74.98	0	0.00	75.30	10	7,663	0.13%
2022/01/05	1	77.40	0	0.00	76.10	1	7,694	0.01%
2021/12/30	0	0.00	1	78.50	77.10	-1	7,817	-0.01%
2021/12/29	0	0.00	2	77.60	78.10	-2	7,940	-0.03%
2021/12/28	6	78.47	1	77.70	77.60	5	8,059	0.06%
2021/12/27	10	77.80	1	77.60	77.60	9	8,168	0.11%
2021/12/24	13	78.54	13	78.42	78.40	0	8,290	0.00%
2021/12/23	15	78.13	14	78.63	78.40	1	8,387	0.01%
2021/12/22	11	75.65	13	76.79	77.10	-2	8,527	-0.02%
2021/12/21	4	73.78	10	74.68	75.00	-6	9,313	-0.06%
2021/12/20	42	73.68	7	73.71	73.10	35	9,674	0.36%
2021/12/17	6	74.73	0	0.00	74.90	6	9,822	0.06%
2021/12/16	0	0.00	102	75.32	75.90	-102	9,836	-1.04%	大賣/鉅額交易
2021/12/15	0	0.00	110	75.61	74.80	-110	9,853	-1.12%	大賣/鉅額交易
2021/12/14	2	75.95	2	76.15	75.20	0	9,905	0.00%
2021/12/13	4	74.93	0	0.00	75.10	4	9,860	0.04%
2021/12/10	10	74.15	2	74.30	74.40	8	10,038	0.08%
2021/12/09	62	75.98	1	75.50	75.20	61	10,000	0.61%
2021/12/08	2	76.35	1	76.50	76.20	1	10,010	0.01%
2021/12/07	5	77.50	7	77.91	76.60	-2	10,001	-0.02%
2021/12/06	5	76.00	2	75.75	76.00	3	10,060	0.03%
2021/12/03	7	76.37	5	76.56	76.60	2	10,082	0.02%
2021/12/02	9	76.09	7	75.84	75.50	2	10,112	0.02%
2021/12/01	7	75.34	1	75.50	75.30	6	10,105	0.06%
2021/11/30	2	77.55	2	77.55	76.90	0	10,062	0.00%
2021/11/29	8	75.70	8	75.66	76.30	0	10,057	0.00%
2021/11/26	6	76.62	2	76.90	75.90	4	9,995	0.04%
2021/11/25	1	78.60	0	0.00	78.70	1	9,949	0.01%
2021/11/24	5	78.36	14	79.11	79.70	-9	9,979	-0.09%
2021/11/23	20	79.13	5	79.80	78.80	15	10,081	0.15%
2021/11/22	9	81.24	20	81.73	83.00	-11	9,931	-0.11%
2021/11/19	5	79.04	21	79.50	79.10	-16	9,795	-0.16%
2021/11/18	18	78.06	5	78.78	78.10	13	9,812	0.13%
2021/11/17	30	80.13	12.2	80.76	79.80	17.9	9,727	0.18%
2021/11/16	33	84.81	15.1	84.30	80.50	17.9	9,651	0.19%
2021/11/15	7	80.44	15.3	81.82	83.90	-8.3	8,911	-0.09%
2021/11/12	0	0.00	1	76.70	76.30	-1	8,640	-0.01%
2021/11/11	1	75.80	2	76.45	75.40	-1	8,744	-0.01%
2021/11/10	3	75.90	0	0.00	76.10	3	8,994	0.03%
2021/11/09	7	76.61	2	76.10	77.00	5	9,006	0.06%
2021/11/08	1	74.50	0	0.00	74.00	1	8,860	0.01%
2021/11/05	4	76.23	3	74.33	74.50	1	8,942	0.01%
2021/11/04	2	75.95	1	76.20	75.20	1	8,981	0.01%
2021/11/03	0	0.00	1	75.00	74.80	-1	9,139	-0.01%
2021/11/02	2	75.15	1	75.00	73.80	1	9,260	0.01%
2021/11/01	0	0.00	1	76.20	76.90	-1	9,253	-0.01%
2021/10/29	1	75.40	8	74.00	74.70	-7	9,759	-0.07%
2021/10/28	6	72.75	0.2	73.00	72.60	5.9	10,246	0.06%
2021/10/27	1	74.60	1	75.20	75.40	0	10,312	0.00%
2021/10/26	3	76.63	5	75.88	74.70	-2	10,317	-0.02%
2021/10/25	0	0.00	1	76.00	75.70	-1	10,226	-0.01%
2021/10/22	1	73.30	0	0.00	74.20	1	10,271	0.01%
2021/10/21	4	74.48	2	74.55	73.10	2	10,293	0.02%
2021/10/20	3	76.10	4	75.48	74.70	-1	10,274	-0.01%
2021/10/19	2.2	73.63	3	73.90	74.20	-0.9	10,319	-0.01%
2021/10/18	4	73.25	3	73.77	74.00	1	10,566	0.01%
2021/10/15	5	71.30	7	72.69	73.40	-2	10,569	-0.02%
2021/10/14	7	66.93	11	67.35	68.20	-4	10,520	-0.04%
2021/10/13	2	68.05	1	66.90	66.50	1	10,558	0.01%
2021/10/12	7	69.77	4	69.48	69.10	3	10,571	0.03%
2021/10/08	3	70.90	5	71.30	71.00	-2	10,617	-0.02%
2021/10/07	8	69.93	6	70.37	70.20	2	10,683	0.02%
2021/10/06	5.2	69.19	3	69.30	67.90	2.2	11,044	0.02%
2021/10/05	2	67.00	1	64.70	67.60	1	11,074	0.01%
2021/10/04	6	67.00	3	68.07	66.00	3	11,062	0.03%
2021/10/01	3	71.40	1	74.00	71.10	2	10,969	0.02%
2021/09/30	5	75.24	5	75.32	75.40	0	10,879	0.00%
2021/09/29	6	76.76	3	77.07	73.90	3	10,816	0.03%
2021/09/28	26	82.08	30	82.82	80.20	-4	10,680	-0.04%
2021/09/27	27	78.15	25.1	78.60	79.90	1.9	9,841	0.02%
2021/09/24	2	74.05	3	74.67	75.70	-1	9,525	-0.01%
2021/09/23	0.1	72.70	5	72.64	73.00	-4.9	9,417	-0.05%
2021/09/22	2	71.75	0	0.00	71.50	2	9,438	0.02%
2021/09/17	0	0.00	11	73.33	73.50	-11	9,470	-0.12%
2021/09/16	3	71.90	3	72.40	72.60	0	9,454	0.00%
2021/09/15	17	72.57	22	72.60	71.50	-5	9,509	-0.05%
2021/09/14	4	71.93	2	71.85	71.50	2	9,469	0.02%
2021/09/13	3	72.50	1	72.90	71.70	2	9,632	0.02%
2021/09/09	7	72.30	11	71.57	72.20	-4	10,071	-0.04%
2021/09/08	4	70.38	5	70.12	69.60	-1	10,401	-0.01%
2021/09/07	1	70.40	1	70.00	70.30	0	11,177	0.00%
2021/09/01	0	0.00	1	73.20	73.70	-1	12,590	-0.01%
2021/08/31	2	72.90	1	72.80	72.80	1	12,590	0.01%
2021/08/30	2	74.60	2	73.90	73.40	0	12,648	0.00%
2021/08/27	16	74.49	18	73.36	73.70	-2	12,604	-0.02%
2021/08/25	1	69.60	0	0.00	70.50	1	12,632	0.01%
2021/08/24	15	70.47	0	0.00	70.00	15	12,652	0.12%
2021/08/23	1	70.10	1	71.90	71.50	0	12,669	0.00%
2021/08/20	1	70.40	2	69.80	68.20	-1	12,712	-0.01%
2021/08/19	4	70.95	3	70.90	69.30	1	12,867	0.01%
2021/08/18	8	71.19	6	72.83	73.90	2	12,851	0.02%
2021/08/17	6	75.15	3	76.30	73.80	3	12,837	0.02%
2021/08/16	10	77.50	3	75.10	74.90	7	12,983	0.05%
2021/08/13	3	82.53	4	83.25	82.90	-1	12,988	-0.01%
2021/08/12	2	84.30	1	83.40	84.30	1	13,191	0.01%
2021/08/11	5	84.16	7	84.79	84.50	-2	13,585	-0.01%
2021/08/10	6.1	85.57	11	85.83	85.40	-4.9	13,665	-0.04%
2021/08/09	7	85.24	9	88.64	84.10	-2	13,730	-0.01%
2021/08/06	6	88.00	12	88.67	88.00	-6	13,816	-0.04%
2021/08/05	7	87.84	4	88.38	87.30	3	13,821	0.02%
2021/08/04	32	88.76	30	88.19	89.10	2	14,081	0.01%
2021/08/03	15	86.40	37	86.91	87.50	-22	13,658	-0.16%
2021/08/02	6	82.60	8	82.46	83.30	-2	13,151	-0.02%
2021/07/30	1	80.00	9	79.89	79.10	-8	13,152	-0.06%
2021/07/29	9	77.81	0	0.00	78.60	9	13,389	0.07%
2021/07/28	3	76.53	3	79.00	77.80	0	13,621	0.00%
2021/07/27	2	81.35	9	81.50	80.00	-7	13,719	-0.05%
2021/07/26	3	81.13	1	81.60	81.20	2	13,875	0.01%
2021/07/23	4	82.58	3	84.23	82.10	1	13,994	0.01%
2021/07/22	4.1	81.60	24	81.19	81.40	-19.9	13,930	-0.14%
2021/07/21	7	77.76	11	77.02	75.90	-4	13,746	-0.03%
2021/07/20	16	78.24	0	0.00	76.90	16	13,750	0.12%
2021/07/19	6	80.53	1	80.30	80.50	5	13,833	0.04%
2021/07/16	3	81.43	2	81.55	81.40	1	14,247	0.01%
2021/07/15	10	82.02	0	0.00	81.70	10	14,505	0.07%
2021/07/14	6	82.83	1	82.50	82.50	5	14,695	0.03%
2021/07/13	4	85.53	15	87.03	83.70	-11	14,884	-0.07%
2021/07/12	8	83.73	0	0.00	83.20	8	14,678	0.05%
2021/07/09	6	83.95	8	83.88	84.50	-2	14,692	-0.01%
2021/07/08	5	83.84	8	84.48	83.20	-3	14,792	-0.02%
2021/07/07	1	82.60	4	83.40	82.80	-3	14,932	-0.02%
2021/07/06	16	83.60	0	0.00	83.00	16	15,022	0.11%
2021/07/05	2	85.00	23	85.57	85.10	-21	15,176	-0.14%
2021/07/01	2	80.45	1	80.60	80.70	1	15,341	0.01%
2021/06/30	7	81.87	0.1	83.10	81.50	6.9	15,632	0.04%
2021/06/29	1	83.10	0	0.00	82.80	1	15,724	0.01%
2021/06/28	0	0.00	7	83.21	84.80	-7	16,256	-0.04%
2021/06/25	2	83.70	2	84.00	82.70	0	16,444	0.00%
2021/06/24	4	84.48	0	0.00	83.50	4	16,969	0.02%
2021/06/23	1	84.90	6	84.28	84.80	-5	17,087	-0.03%
2021/06/22	8	83.09	6	83.35	83.00	2	17,247	0.01%
2021/06/21	20	82.98	6	83.50	82.40	14	17,979	0.08%
2021/06/18	4	87.93	5.2	87.96	87.60	-1.2	18,581	-0.01%
2021/06/17	25	89.30	28	89.91	88.90	-3	18,730	-0.02%
2021/06/16	12	90.46	13	91.03	88.90	-1	18,628	-0.01%
2021/06/15	14.2	86.70	3	86.74	86.20	11.2	18,381	0.06%
2021/06/11	6	83.04	5	82.64	82.60	1	18,677	0.01%
2021/06/10	22	80.88	17	81.74	82.50	5	18,508	0.03%
2021/06/09	4	79.20	18	79.89	80.30	-14	18,181	-0.08%
2021/06/08	2	76.35	1	76.30	77.00	1	17,994	0.01%
2021/06/07	8	77.33	2	76.45	76.40	6	18,105	0.03%
2021/06/04	3	75.87	1	75.60	76.20	2	18,079	0.01%
2021/06/03	2	76.65	2	76.90	76.80	0	18,237	0.00%
2021/06/02	10	77.05	1	76.30	76.10	9	18,457	0.05%
2021/06/01	7	79.67	3	79.60	79.50	4	18,353	0.02%
2021/05/28	5	81.90	4	82.30	80.90	1	18,411	0.01%
2021/05/27	3	80.83	14	81.44	81.30	-11	18,468	-0.06%
2021/05/26	1	77.50	1	78.30	80.00	0	18,319	0.00%
2021/05/25	20	81.32	15	79.45	78.50	5	18,359	0.03%
2021/05/24	1	74.90	4	76.88	78.20	-3	18,270	-0.02%
2021/05/21	4	75.43	7	76.01	75.50	-3	18,138	-0.02%
2021/05/20	15	76.77	23	74.84	74.00	-8	18,249	-0.04%
2021/05/19	10	76.52	6	77.68	78.60	4	18,154	0.02%
2021/05/18	4	69.13	17	70.41	71.80	-13	18,103	-0.07%
2021/05/17	8	68.81	3	67.23	66.50	5	18,788	0.03%
2021/05/14	1	70.10	3	72.33	73.80	-2	20,041	-0.01%
2021/05/13	1.1	63.52	1	67.70	68.10	0.1	19,889	0.00%
2021/05/12	9	68.80	7	70.27	65.70	2	19,943	0.01%
2021/05/11	4	72.15	4	71.88	70.00	0	20,097	0.00%
2021/05/10	0	0.00	4	72.08	71.40	-4	20,196	-0.02%
2021/05/07	6	71.68	1	71.60	72.10	5	20,804	0.02%
2021/05/06	17	73.49	3	73.97	73.50	14	20,847	0.07%
2021/05/05	2	71.80	2	69.90	70.20	0	20,768	0.00%
2021/05/04	0	0.00	1	70.90	67.30	-1	21,129	0.00%
2021/05/03	5	76.30	0	0.00	74.70	5	21,321	0.02%
2021/04/29	1	82.30	7	84.10	83.00	-6	21,377	-0.03%
2021/04/28	2	80.35	5	83.40	80.00	-3	21,438	-0.01%
2021/04/27	5	81.90	0	0.00	81.80	5	21,401	0.02%
2021/04/26	4	83.55	1	81.30	81.10	3	21,350	0.01%
2021/04/23	7	84.54	4	84.28	82.80	3	21,429	0.01%
2021/04/22	18	87.02	19	87.13	85.20	-1	21,344	0.00%
2021/04/21	15	82.53	8	82.83	84.30	7	20,986	0.03%
2021/04/20	18	82.00	20	81.58	81.30	-2	20,862	-0.01%
2021/04/19	22	79.82	20	80.65	80.10	2	20,734	0.01%
2021/04/16	5	78.72	7	78.61	77.80	-2	20,537	-0.01%
2021/04/15	3	77.60	7	77.31	78.00	-4	20,348	-0.02%
2021/04/14	7	73.73	10	74.68	75.30	-3	20,297	-0.01%
2021/04/13	2	74.70	167	74.64	74.00	-165	20,402	-0.81%	大賣/鉅額交易
2021/04/12	11	77.56	17	77.32	76.40	-6	20,581	-0.03%
2021/04/09	18	80.68	18	80.64	79.00	0	20,588	0.00%
2021/04/08	3	79.50	1	79.40	79.80	2	20,616	0.01%
2021/04/07	5	79.64	6	79.80	79.50	-1	20,634	0.00%
2021/04/06	26	79.81	13.1	79.37	81.10	12.9	20,773	0.06%
2021/04/01	12	76.08	6	75.88	75.50	6	21,171	0.03%
2021/03/31	27	76.01	27	76.09	75.80	0	21,598	0.00%
2021/03/30	7	73.13	4	73.18	73.10	3	22,568	0.01%
2021/03/29	17.1	73.18	37	73.49	72.40	-19.9	22,798	-0.09%
2021/03/26	10	68.99	4	69.08	69.00	6	22,533	0.03%
2021/03/25	11	68.93	28	68.11	68.00	-17	22,491	-0.08%
2021/03/24	50	70.90	55	70.78	70.20	-5	22,209	-0.02%
2021/03/23	52	68.85	51	69.10	70.80	1	21,339	0.00%
2021/03/22	22	65.08	32	65.39	65.30	-10	20,493	-0.05%
2021/03/19	5	63.80	11	63.78	63.40	-6	20,159	-0.03%
2021/03/18	38	63.93	25	64.20	63.10	13	19,809	0.07%
2021/03/17	27	62.96	34	63.37	64.60	-7	19,342	-0.04%
2021/03/16	14	60.29	4	60.20	60.30	10	18,592	0.05%
2021/03/15	15	59.73	7	59.93	59.60	8	18,506	0.04%
2021/03/12	9	59.27	4	59.63	58.60	5	18,490	0.03%
2021/03/11	2	58.50	1	59.00	59.90	1	18,523	0.01%
2021/03/10	6	58.05	6	57.67	57.60	0	18,503	0.00%
2021/03/09	11	56.58	10	56.90	56.90	1	18,499	0.01%
2021/03/08	29	58.50	51	59.25	58.40	-22	18,414	-0.12%
2021/03/05	1	55.40	2	56.50	56.40	-1	18,256	-0.01%
2021/03/04	9	57.08	0	0.00	56.40	9	18,282	0.05%
2021/03/03	7	56.30	1	56.70	58.40	6	18,247	0.03%
2021/03/02	10	59.15	5	59.70	57.20	5	18,591	0.03%
2021/02/26	0	0.00	3	58.80	59.30	-3	18,657	-0.02%
2021/02/25	2	58.95	4	59.08	58.70	-2	18,873	-0.01%
2021/02/24	6	59.92	0	0.00	58.50	6	18,808	0.03%
2021/02/23	6	60.77	1	61.40	60.80	5	18,742	0.03%
2021/02/22	21	63.02	32	62.64	61.50	-11	18,702	-0.06%
2021/02/19	10	60.68	16.1	61.04	61.40	-6.1	18,460	-0.03%
2021/02/18	20	60.65	23	59.89	60.60	-3	18,605	-0.02%
2021/02/17	21	61.87	38	61.68	62.50	-17	19,117	-0.09%
2021/02/05	17	57.21	35	57.16	57.90	-18	18,671	-0.10%
2021/02/04	3	54.70	20	54.83	54.00	-17	17,802	-0.10%
2021/02/03	5	54.36	6	55.22	53.60	-1	17,791	-0.01%
2021/02/02	23	54.03	21	54.66	55.20	2	17,572	0.01%
2021/02/01	6	53.10	27	53.52	53.70	-21	17,009	-0.12%
2021/01/29	47	53.99	43	53.58	51.90	4	16,705	0.02%
2021/01/28	8	54.10	28	54.70	52.80	-20	15,996	-0.13%
2021/01/27	13	54.68	19	54.75	53.80	-6	15,772	-0.04%
2021/01/26	102	54.80	66	54.89	54.10	36	15,546	0.23%	大買/
2021/01/25	8	53.70	8	54.16	54.00	0	14,918	0.00%
2021/01/22	2	50.60	12	50.90	52.10	-10	14,523	-0.07%
2021/01/21	10	48.59	24	49.15	50.50	-14	14,213	-0.10%
2021/01/20	15	47.19	15	46.92	46.90	0	13,985	0.00%
2021/01/19	8	48.44	7	48.23	47.95	1	13,887	0.01%
2021/01/18	28	47.47	99	47.68	48.10	-71	13,843	-0.51%
2021/01/15	63	50.85	2	50.95	50.10	61	13,596	0.45%
2021/01/14	25	52.17	3	52.07	52.50	22	13,422	0.16%
2021/01/13	6	51.95	16	52.37	53.20	-10	13,293	-0.08%
2021/01/12	11	51.06	0	0.00	50.40	11	13,148	0.08%
2021/01/11	3	52.30	3	53.10	52.60	0	12,997	0.00%
2021/01/08	15	52.21	0	0.00	52.50	15	12,869	0.12%
2021/01/07	4	52.38	5	52.82	52.60	-1	12,778	-0.01%
2021/01/06	9	52.69	7	51.77	51.40	2	12,634	0.02%
2021/01/05	42	54.97	43	54.03	53.40	-1	12,302	-0.01%
2021/01/04	3	52.37	6	52.78	52.70	-3	11,872	-0.03%
2020/12/31	10	53.30	11	53.17	53.30	-1	11,712	-0.01%
2020/12/30	3	53.03	0	0.00	52.90	3	11,421	0.03%
2020/12/29	9	54.14	2	53.80	54.60	7	11,222	0.06%
2020/12/28	30	54.54	28	54.72	55.50	2	10,862	0.02%
2020/12/25	32	53.29	62	52.15	51.80	-30	10,069	-0.30%
2020/12/24	90	51.31	97	51.66	51.50	-7	9,435	-0.07%
2020/12/23	46	48.40	51	48.44	48.80	-5	7,858	-0.06%
2020/12/22	7	45.26	107	46.13	44.40	-100	7,373	-1.36%	大賣/
2020/12/21	0	0.00	6	45.01	45.10	-6	7,047	-0.09%
2020/12/17	5	43.05	0	0.00	43.25	5	6,888	0.07%
2020/12/16	1	42.05	0	0.00	42.85	1	6,903	0.01%
2020/12/14	15	43.07	2	43.08	43.15	13	7,004	0.19%
2020/12/11	28	42.43	5	42.55	42.50	23	6,994	0.33%
2020/12/10	55	43.92	1	44.30	43.30	54	6,923	0.78%
2020/12/09	2	44.80	0	0.00	44.70	2	6,787	0.03%
2020/12/08	163	44.73	1	44.60	45.25	162	6,732	2.41%	大買/鉅額交易
2020/12/07	17	45.31	3	45.47	44.85	14	6,676	0.21%
2020/12/04	13	45.88	9	46.23	46.20	4	6,565	0.06%
2020/12/03	10	45.56	4	45.51	45.20	6	6,440	0.09%
2020/12/02	4	45.63	18	45.90	45.50	-14	6,364	-0.22%
2020/12/01	13	44.70	5	45.77	44.95	8	6,252	0.13%
2020/11/30	12	46.56	54	46.48	45.85	-42	6,096	-0.69%
2020/11/27	27	46.16	3	46.12	46.05	24	5,956	0.40%
2020/11/26	42	46.36	44	46.85	46.50	-2	5,867	-0.03%
2020/11/25	11	45.35	11	45.20	46.00	0	5,354	0.00%
2020/11/24	5	45.65	20	45.77	44.45	-15	5,108	-0.29%
2020/11/23	4	45.02	23	44.69	44.40	-19	4,777	-0.40%
2020/11/20	8	44.74	109	45.39	44.45	-101	4,694	-2.15%	大賣/鉅額交易
2020/11/19	22	44.56	1	44.75	45.20	21	4,544	0.46%
2020/11/18	3	45.15	49	44.98	45.00	-46	4,419	-1.04%
2020/11/17	78	45.35	19	44.65	44.50	59	4,216	1.40%
2020/11/16	42	45.15	82	44.88	44.50	-40	3,939	-1.02%
2020/11/13	175	42.89	45	42.67	42.90	130	3,069	4.23%	大買/鉅額交易
2020/11/12	10	41.76	145	42.12	41.90	-135	2,611	-5.17%	大賣/鉅額交易
2020/11/11	5	39.15	47	39.58	40.70	-42	2,016	-2.08%
2020/11/10	0	0.00	1	38.90	38.85	-1	1,876	-0.05%
2020/11/09	6	38.42	0	0.00	38.55	6	1,881	0.32%
2020/11/06	0	39.50	4	38.75	38.50	-4	1,890	-0.21%
2020/11/05	0	39.60	0	0.00	38.70	0	1,910	0.00%
2020/11/04	0	39.55	0	0.00	38.70	0	1,921	0.00%
2020/11/03	2	38.55	1	38.50	38.50	1	1,958	0.05%
2020/11/02	1	37.90	1	38.20	38.50	0	1,988	0.00%
2020/10/27	1	38.90	0	0.00	38.80	1	2,088	0.05%
2020/10/26	11	39.02	2	39.10	38.70	9	2,222	0.41%
2020/10/22	9	37.72	0	0.00	37.90	9	2,238	0.40%
2020/10/21	11	38.15	0	0.00	37.95	11	2,274	0.48%
2020/10/20	1	38.15	2	38.50	38.10	-1	2,295	-0.04%
2020/10/19	12	37.10	1	37.40	37.40	11	2,281	0.48%
2020/10/16	10	37.12	2	36.90	36.85	8	2,296	0.35%
2020/10/15	1	37.20	1	37.10	37.15	0	2,325	0.00%
2020/10/14	11	36.53	2	37.25	37.30	9	2,352	0.38%
2020/10/12	2	36.45	0	0.00	36.45	2	2,386	0.08%
2020/10/08	8	37.30	3	37.45	37.05	5	2,412	0.21%
2020/10/07	8	37.21	3	37.55	37.25	5	2,440	0.20%
2020/10/06	5	37.33	2	37.20	37.30	3	2,466	0.12%
2020/10/05	5	37.26	0	0.00	37.10	5	2,534	0.20%
2020/09/29	0	0.00	1	37.70	37.50	-1	2,631	-0.04%
2020/09/28	1	37.45	0	0.00	37.60	1	2,727	0.04%
2020/09/25	0	0.00	2	37.60	37.05	-2	2,826	-0.07%
2020/09/24	30	37.38	1	37.85	37.75	29	2,872	1.01%
2020/09/23	4	38.13	0	0.00	37.75	4	2,956	0.14%
2020/09/22	10	38.35	4	38.05	38.20	6	2,992	0.20%
2020/09/21	22	39.38	6	39.05	38.70	16	3,083	0.52%
2020/09/18	7	40.84	6	40.46	39.30	1	3,137	0.03%
2020/09/17	7	40.60	20	40.89	40.60	-13	3,125	-0.42%
2020/09/16	22	39.78	0	0.00	39.70	22	3,050	0.72%
2020/09/15	1	39.40	27	39.63	39.40	-26	3,060	-0.85%
2020/09/11	2	38.70	0	0.00	38.50	2	3,163	0.06%
2020/09/09	1	38.95	4	38.56	39.00	-3	3,282	-0.09%
2020/09/08	7	38.31	4	38.18	38.15	3	3,281	0.09%
2020/09/07	6	38.06	0	0.00	37.65	6	3,318	0.18%
2020/09/04	7	37.86	0	0.00	37.95	7	3,412	0.21%
2020/09/02	6	38.23	1	37.95	37.85	5	3,506	0.14%
2020/09/01	17	38.21	2	38.15	38.15	15	3,582	0.42%
2020/08/28	10	37.70	0	0.00	37.75	10	3,741	0.27%
2020/08/27	0	0.00	2	38.20	38.00	-2	3,766	-0.05%
2020/08/26	1	38.05	9	38.08	38.05	-8	3,815	-0.21%
2020/08/25	1	38.70	0	0.00	38.40	1	3,846	0.03%
2020/08/24	0	0.00	2	37.90	38.20	-2	3,868	-0.05%
2020/08/20	4	36.96	1	36.05	36.05	3	4,025	0.07%
2020/08/19	2	38.98	1	39.40	38.90	1	4,079	0.02%
2020/08/18	10	39.06	0	0.00	39.05	10	4,106	0.24%
2020/08/14	2	39.30	0	0.00	39.15	2	4,210	0.05%
2020/08/13	1	39.10	2	39.05	39.05	-1	4,247	-0.02%
2020/08/12	0	0.00	2	39.20	39.35	-2	4,324	-0.05%
2020/08/11	10	39.81	0	0.00	39.65	10	4,471	0.22%
2020/08/10	2	40.10	2	40.30	40.10	0	4,604	0.00%
2020/08/07	11	40.10	4	40.55	40.10	7	4,745	0.15%
2020/08/06	11	40.75	0	0.00	40.75	11	4,823	0.23%
2020/08/05	2	41.15	6	41.24	41.20	-4	5,014	-0.08%
2020/08/04	1	41.20	1	41.65	41.25	0	5,361	0.00%
2020/08/03	1	41.05	2	40.80	40.85	-1	5,506	-0.02%
2020/07/31	1	40.65	1	41.05	41.15	0	5,644	0.00%
2020/07/30	12	40.83	8	41.03	40.90	4	5,952	0.07%
2020/07/29	2	38.90	3	38.98	39.10	-1	6,042	-0.02%
2020/07/28	1	39.70	23	39.44	38.50	-22	6,369	-0.35%
2020/07/24	3	40.20	1	40.40	40.05	2	6,856	0.03%
2020/07/23	6	40.72	6	41.07	40.85	0	6,857	0.00%
2020/07/22	5	40.59	3	40.42	40.35	2	6,847	0.03%
2020/07/21	5	40.48	3	40.40	40.25	2	6,835	0.03%
2020/07/20	1	39.30	9	39.21	39.80	-8	6,826	-0.12%
2020/07/17	7	40.34	18	40.09	39.70	-11	6,825	-0.16%
2020/07/15	3	40.60	0	0.00	40.30	3	6,823	0.04%
2020/07/14	1	40.85	1	41.40	40.60	0	6,846	0.00%
2020/07/13	6	40.45	9	40.70	40.90	-3	6,834	-0.04%
2020/07/10	13	40.42	13	40.13	40.10	0	6,865	0.00%
2020/07/09	4	41.63	8	41.42	41.20	-4	6,897	-0.06%
2020/07/08	6	41.93	2	41.75	41.70	4	6,989	0.06%
2020/07/07	19	41.84	16	41.89	42.00	3	6,965	0.04%
2020/07/06	14	41.61	81	41.30	41.75	-67	6,931	-0.97%
2020/07/03	6	40.83	14	40.87	40.90	-8	6,929	-0.12%
2020/07/02	10	41.27	7	41.27	41.15	3	6,967	0.04%
2020/07/01	4	41.76	1	41.90	41.65	3	6,887	0.04%
2020/06/30	9	41.85	4	41.88	41.85	5	6,845	0.07%
2020/06/29	1	42.60	1	42.90	42.90	0	6,765	0.00%
2020/06/24	1	43.00	4	43.04	42.85	-3	6,669	-0.04%
2020/06/23	0	0.00	4	42.78	42.70	-4	6,670	-0.06%
2020/06/22	3	42.57	42	42.59	42.45	-39	6,647	-0.59%
2020/06/19	4	42.85	13	42.67	42.85	-9	6,669	-0.13%
2020/06/18	11	43.01	15	43.06	42.85	-4	6,667	-0.06%
2020/06/17	9	42.57	59	42.72	42.95	-50	6,597	-0.76%
2020/06/16	3	41.77	3	41.82	42.00	0	6,551	0.00%
2020/06/15	8	41.43	1	41.80	41.20	7	6,618	0.11%
2020/06/12	14	40.51	3	40.90	41.50	11	6,634	0.17%
2020/06/11	24	41.40	1	40.90	40.90	23	6,651	0.35%
2020/06/10	5	42.60	6	42.79	42.45	-1	6,623	-0.02%
2020/06/09	1	42.25	13	42.47	42.30	-12	6,697	-0.18%
2020/06/08	1	43.15	3	42.88	42.25	-2	6,808	-0.03%
2020/06/05	12	42.60	7	42.61	42.65	5	6,766	0.07%
2020/06/04	10	42.35	9	42.51	42.65	1	6,762	0.01%
2020/06/03	2	41.60	9	41.98	41.90	-7	6,728	-0.10%
2020/06/02	2	41.73	2	41.73	41.50	0	6,800	0.00%
2020/06/01	1	41.30	5	41.78	41.75	-4	6,870	-0.06%
2020/05/29	1	40.95	2	41.05	40.95	-1	6,863	-0.01%
2020/05/28	23	41.16	1	41.90	40.60	22	6,904	0.32%
2020/05/27	16	42.08	2	42.15	41.85	14	6,848	0.20%
2020/05/26	6	42.55	13	42.18	42.25	-7	6,841	-0.10%
2020/05/25	1	40.90	1	41.00	41.55	0	6,753	0.00%
2020/05/22	21	41.31	2	41.40	41.15	19	6,717	0.28%
2020/05/21	1	41.85	8	41.28	41.90	-7	6,697	-0.10%
2020/05/20	20	41.19	3	41.25	40.95	17	6,702	0.25%
2020/05/19	7	41.21	17	41.49	41.85	-10	6,669	-0.15%
2020/05/18	30	40.34	22	40.81	40.20	8	6,592	0.12%
2020/05/15	13	41.96	10	42.27	41.90	3	6,449	0.05%
2020/05/14	33	42.20	5	43.39	41.30	28	6,348	0.44%
2020/05/13	18	43.17	7	43.35	42.95	11	6,213	0.18%
2020/05/12	124	44.21	47	44.24	43.70	77	6,141	1.25%	大買/
2020/05/11	81	44.22	131	44.12	44.20	-50	5,978	-0.84%	大賣/
2020/05/08	24	42.41	15	42.61	42.30	9	5,640	0.16%
2020/05/07	6	42.58	7	42.65	42.30	-1	5,486	-0.02%
2020/05/06	86	41.75	104	42.24	41.75	-18	5,362	-0.34%	大賣/
2020/05/05	5	41.06	15	40.56	40.80	-10	5,071	-0.20%
2020/05/04	15	40.03	11	40.89	41.50	4	4,899	0.08%
2020/04/30	16	39.31	97	39.46	40.50	-81	4,660	-1.74%
2020/04/29	3	36.90	16	36.60	36.85	-13	4,394	-0.30%
2020/04/28	10	35.50	2	35.55	35.50	8	4,387	0.18%
2020/04/27	0	0.00	7	35.34	35.25	-7	4,465	-0.16%
2020/04/24	0	0.00	10	34.40	34.45	-10	4,447	-0.22%
2020/04/23	0	0.00	2	34.65	34.60	-2	4,462	-0.04%
2020/04/22	16	33.69	28	33.40	34.05	-12	4,453	-0.27%
2020/04/21	11	33.98	0	0.00	33.60	11	4,466	0.25%
2020/04/20	0	0.00	2	34.80	34.90	-2	4,514	-0.04%
2020/04/17	8	35.18	4	35.23	34.75	4	4,584	0.09%
2020/04/16	0	0.00	1	35.10	35.15	-1	4,539	-0.02%
2020/04/15	2	35.20	4	35.38	35.20	-2	4,612	-0.04%
2020/04/14	9	35.49	14	35.26	35.40	-5	4,612	-0.11%
2020/04/13	17	34.87	15	34.56	34.80	2	4,589	0.04%
2020/04/10	5	33.30	5	33.30	33.30	0	4,513	0.00%
2020/04/09	26	33.49	2	33.65	33.00	24	4,571	0.53%
2020/04/08	0	0.00	29	33.29	33.50	-29	4,574	-0.63%
2020/04/07	14	31.54	13	31.83	32.90	1	4,500	0.02%
2020/04/06	1	30.00	14	30.34	30.50	-13	4,421	-0.29%
2020/04/01	1	30.00	2	30.05	30.30	-1	4,431	-0.02%
2020/03/31	3	30.17	7	30.32	29.80	-4	4,456	-0.09%
2020/03/30	2	29.63	3	30.10	30.20	-1	4,472	-0.02%
2020/03/27	48	30.63	14	30.36	30.20	34	4,543	0.75%
2020/03/26	15	29.55	31	29.73	29.70	-16	4,546	-0.35%
2020/03/25	22	29.84	19	29.86	29.70	3	4,561	0.07%
2020/03/24	19	28.34	12	28.40	28.25	7	4,573	0.15%
2020/03/23	2	27.03	2	26.98	27.10	0	4,808	0.00%
2020/03/20	12	27.79	18	28.29	28.60	-6	5,173	-0.12%
2020/03/19	13	26.78	7	26.91	26.45	6	5,391	0.11%
2020/03/18	11	29.66	6	29.93	29.35	5	5,436	0.09%
2020/03/17	7	30.19	5	30.65	29.90	2	5,549	0.04%
2020/03/16	25	31.69	22	32.38	31.00	3	5,561	0.05%
2020/03/13	24	31.00	8	31.43	31.95	16	5,565	0.29%
2020/03/12	21	34.80	7	35.26	34.30	14	5,506	0.25%
2020/03/11	4	38.61	2	38.45	38.05	2	5,468	0.04%
2020/03/10	18	37.30	16	38.17	38.55	2	5,761	0.03%
2020/03/09	13	38.60	1	38.60	38.00	12	5,901	0.20%
2020/03/06	4	39.81	8	39.92	39.70	-4	5,920	-0.07%
2020/03/05	7	39.21	27	39.11	39.65	-20	6,003	-0.33%
2020/03/04	6	37.79	8	38.29	38.40	-2	6,457	-0.03%
2020/03/03	7	37.57	36	38.36	38.30	-29	6,684	-0.43%
2020/03/02	8	36.56	18	36.41	36.25	-10	6,716	-0.15%
2020/02/27	46	37.86	3	39.45	37.00	43	6,860	0.63%
2020/02/26	15	38.87	3	39.05	39.30	12	6,803	0.18%
2020/02/25	5	38.73	3	38.80	38.90	2	6,761	0.03%
2020/02/24	15	38.63	2	39.08	39.15	13	6,759	0.19%
2020/02/21	1	38.85	7	38.94	38.95	-6	6,745	-0.09%
2020/02/20	3	38.45	8	38.62	38.50	-5	6,684	-0.07%
2020/02/19	1	38.30	4	38.26	38.25	-3	6,673	-0.04%
2020/02/18	1	38.30	4	38.55	38.05	-3	6,686	-0.04%
2020/02/17	8	38.61	7	38.61	38.60	1	6,701	0.01%
2020/02/14	12	37.98	11	38.14	38.00	1	6,672	0.01%
2020/02/13	9	37.96	32	38.60	37.70	-23	6,723	-0.34%
2020/02/12	10	38.18	62	38.43	38.30	-52	6,714	-0.77%
2020/02/11	2	37.08	3	37.65	37.65	-1	6,756	-0.01%
2020/02/10	12	35.95	7	35.90	36.60	5	6,972	0.07%
2020/02/07	7	36.46	1	36.35	36.35	6	7,364	0.08%
2020/02/06	0	0.00	13	36.76	37.10	-13	7,746	-0.17%
2020/02/05	8	35.64	10	36.01	35.85	-2	7,741	-0.03%
2020/02/04	24	34.99	66	34.97	35.95	-42	7,703	-0.55%
2020/02/03	17	33.38	21	34.46	33.40	-4	7,678	-0.05%
2020/01/31	66	36.69	9	36.93	36.45	57	7,587	0.75%
2020/01/30	12	38.85	15	39.01	38.45	-3	7,532	-0.04%
2020/01/20	4	42.79	0	0.00	42.70	4	7,534	0.05%
2020/01/17	9	43.23	1	43.00	43.00	8	7,589	0.11%
2020/01/16	3	43.32	3	43.45	43.40	0	7,662	0.00%
2020/01/15	6	43.76	24	43.68	43.35	-18	7,873	-0.23%
2020/01/14	55	43.98	7	43.85	43.75	48	8,146	0.59%
2020/01/13	0	0.00	15	43.28	43.40	-15	8,108	-0.19%
2020/01/10	0	0.00	2	42.88	42.55	-2	8,078	-0.02%
2020/01/09	25	42.98	21	42.93	42.40	4	8,088	0.05%
2020/01/08	27	42.93	28	42.96	43.15	-1	8,102	-0.01%
2020/01/07	5	43.18	39	43.23	43.10	-34	8,246	-0.41%
2020/01/06	11	42.09	12	42.83	42.80	-1	8,254	-0.01%
2020/01/03	9	42.21	23	42.97	42.80	-14	8,271	-0.17%
2020/01/02	3	43.03	8	43.07	43.10	-5	8,253	-0.06%
2019/12/31	0	0.00	7	42.74	42.55	-7	8,331	-0.08%
2019/12/30	8	42.55	5	42.71	42.55	3	8,401	0.04%
2019/12/27	6	42.47	4	42.50	42.35	2	8,440	0.02%
2019/12/26	0	0.00	3	42.63	42.20	-3	8,527	-0.04%
2019/12/25	0	0.00	8	42.11	42.45	-8	8,590	-0.09%
2019/12/24	17	41.53	1	41.35	41.45	16	8,942	0.18%
2019/12/23	11	42.07	5	42.42	41.95	6	8,962	0.07%
2019/12/20	10	42.45	3	42.67	42.60	7	9,107	0.08%
2019/12/19	4	42.69	8	42.88	42.75	-4	9,700	-0.04%
2019/12/18	41	43.04	7	43.24	42.60	34	10,083	0.34%
2019/12/17	120	45.37	9	44.68	44.25	111	10,305	1.08%	大買/鉅額交易
2019/12/16	46	45.86	60	46.69	46.80	-14	10,013	-0.14%
2019/12/13	6	45.18	46	45.41	45.30	-40	9,961	-0.40%
2019/12/12	111	45.98	68	46.09	44.85	43	10,269	0.42%	大買/
2019/12/11	66	45.15	24	45.09	45.30	42	10,281	0.41%
2019/12/10	7	44.30	2	44.68	45.00	5	10,391	0.05%
2019/12/09	21	45.88	1	45.00	45.00	20	10,420	0.19%
2019/12/06	5	45.33	23	45.73	45.30	-18	10,519	-0.17%
2019/12/05	58	45.92	67	45.93	45.40	-9	10,532	-0.09%
2019/12/04	61	44.70	44	44.80	45.25	17	10,426	0.16%
2019/12/03	49	44.33	69	44.53	44.50	-20	10,636	-0.19%
2019/12/02	27	44.02	21	44.11	44.85	6	10,677	0.06%
2019/11/29	156	45.47	113	45.41	44.40	43	10,682	0.40%	大買/大賣/
2019/11/28	10	43.86	33	43.96	43.90	-23	10,301	-0.22%
2019/11/27	0	0.00	4	43.10	42.60	-4	10,422	-0.04%
2019/11/26	10	42.29	17	42.69	43.00	-7	10,526	-0.07%
2019/11/25	0	0.00	6	41.41	41.25	-6	10,621	-0.06%
2019/11/22	1	41.00	5	41.02	41.00	-4	11,289	-0.04%
2019/11/21	0	0.00	4	40.34	41.00	-4	11,463	-0.03%
2019/11/20	6	40.65	2	40.73	40.60	4	11,769	0.03%
2019/11/19	8	40.83	0	0.00	40.75	8	11,960	0.07%
2019/11/18	2	41.15	5	41.05	41.05	-3	12,160	-0.02%
2019/11/15	3	41.22	4	41.36	40.90	-1	12,388	-0.01%
2019/11/14	12	40.60	4	40.73	40.65	8	12,744	0.06%
2019/11/13	5	41.19	3	41.35	41.30	2	12,941	0.02%
2019/11/12	7	41.79	12	41.60	41.45	-5	13,341	-0.04%
2019/11/11	7	40.48	1	40.45	40.40	6	13,834	0.04%
2019/11/08	4	41.33	4	41.26	41.00	0	14,410	0.00%
2019/11/07	20	40.76	10	40.74	40.60	10	14,552	0.07%
2019/11/06	72	42.78	243	42.73	42.00	-171	14,468	-1.18%	大賣/鉅額交易
2019/11/05	21	45.35	109	44.70	45.30	-88	14,132	-0.62%	大賣/
2019/11/04	0	0.00	67	43.75	43.50	-67	13,749	-0.49%
2019/11/01	4	43.41	19	43.47	43.50	-15	13,691	-0.11%
2019/10/31	6	43.94	3	44.15	43.35	3	13,704	0.02%
2019/10/30	3	43.32	6	43.47	43.65	-3	13,699	-0.02%
2019/10/29	15	43.09	1	42.80	42.80	14	13,673	0.10%
2019/10/28	2	43.50	6	44.10	43.85	-4	13,617	-0.03%
2019/10/25	13	43.33	0	0.00	43.15	13	13,563	0.10%
2019/10/24	7	44.35	4	44.31	44.10	3	13,517	0.02%
2019/10/23	6	44.27	15	44.87	44.35	-9	13,520	-0.07%
2019/10/22	8	43.96	35	43.69	44.10	-27	13,312	-0.20%
2019/10/21	12	42.54	18	42.79	42.75	-6	13,039	-0.05%
2019/10/18	3	42.42	3	42.28	42.25	0	12,991	0.00%
2019/10/17	1	41.70	1	42.15	41.95	0	12,961	0.00%
2019/10/16	11	41.98	6	42.31	42.00	5	12,920	0.04%
2019/10/15	4	42.39	16	42.93	42.45	-12	12,807	-0.09%
2019/10/14	1	41.35	9.6	41.78	41.15	-8.6	12,605	-0.07%
2019/10/09	16	40.48	1	40.75	40.50	15	12,511	0.12%
2019/10/08	9	41.39	1	41.25	41.25	8	12,425	0.06%
2019/10/07	3	41.83	2	42.15	42.00	1	12,362	0.01%
2019/10/04	7	41.22	1	41.75	41.00	6	12,222	0.05%
2019/10/03	3	41.83	2	41.80	41.95	1	12,128	0.01%
2019/10/02	4	41.95	5	41.66	42.40	-1	12,070	-0.01%
2019/10/01	1	40.45	1	40.95	41.00	0	11,963	0.00%
2019/09/27	37	41.35	10	41.48	40.60	27	11,886	0.23%
2019/09/26	1	43.70	3	43.47	43.50	-2	11,505	-0.02%
2019/09/25	10	43.21	2.2	43.49	43.20	7.8	11,442	0.07%
2019/09/24	29	44.03	11	44.84	43.45	18	11,299	0.16%
2019/09/23	28	47.30	12	47.03	46.80	16	10,695	0.15%
2019/09/20	21	48.05	27	48.02	48.60	-6	10,293	-0.06%
2019/09/19	9	46.57	17	46.37	46.90	-8	9,803	-0.08%
2019/09/18	13	47.07	8	47.42	46.55	5	9,709	0.05%
2019/09/17	9	47.18	18	47.30	47.10	-9	9,484	-0.09%
2019/09/16	2	45.93	16	45.88	46.50	-14	9,039	-0.15%
2019/09/12	1	45.80	1	46.35	46.35	0	8,913	0.00%
2019/09/11	6	45.68	4	45.30	45.20	2	8,751	0.02%
2019/09/10	25	45.37	9	45.02	45.30	16	8,666	0.18%
2019/09/09	11	46.40	6	46.55	46.50	5	8,491	0.06%
2019/09/06	7	46.64	42	46.79	46.30	-35	8,432	-0.42%
2019/09/05	21	46.61	60	46.93	46.70	-39	8,273	-0.47%
2019/09/04	9	44.57	6	44.73	45.25	3	7,862	0.04%
2019/09/03	21	45.09	16	45.01	45.05	5	7,723	0.06%
2019/09/02	10	44.54	10	44.35	44.50	0	7,511	0.00%
2019/08/30	15	45.31	12	44.80	43.20	3	7,313	0.04%
2019/08/29	10	46.60	18	46.83	46.80	-8	6,927	-0.12%
2019/08/28	16	46.50	23	46.40	46.30	-7	6,709	-0.10%
2019/08/27	56	46.24	37	45.95	46.50	19	6,414	0.30%
2019/08/26	12	43.52	11	43.31	43.55	1	5,719	0.02%
2019/08/23	17	43.34	24	43.25	42.95	-7	5,531	-0.13%
2019/08/22	5	42.57	1	42.95	42.30	4	5,193	0.08%
2019/08/21	3	42.28	1	41.95	42.00	2	4,975	0.04%
2019/08/20	27	41.61	17	41.95	40.80	10	4,749	0.21%
2019/08/19	23	43.34	38	43.34	42.30	-15	4,500	-0.33%
2019/08/16	0	0.00	10	41.26	41.75	-10	4,112	-0.24%
2019/08/15	2	42.08	9	41.57	41.80	-7	3,876	-0.18%
2019/08/14	20	40.17	55	40.70	41.50	-35	3,444	-1.02%
2019/08/13	53	38.68	43	38.72	38.20	10	2,872	0.35%
2019/08/12	9	36.55	30	37.68	38.10	-21	2,255	-0.93%
2019/08/08	7	33.85	9	34.17	34.65	-2	2,010	-0.10%
2019/08/07	2	33.55	6	33.62	33.65	-4	1,853	-0.22%
2019/08/06	7	30.73	5	32.20	32.65	2	1,774	0.11%
2019/08/05	1	32.05	0	0.00	32.00	1	1,759	0.06%
2019/08/02	5	32.50	0	0.00	32.30	5	1,764	0.28%
2019/08/01	3	33.60	2	33.98	33.40	1	1,744	0.06%
2019/07/31	2	32.80	3	33.35	33.35	-1	1,681	-0.06%
2019/07/30	1	32.80	2	34.00	32.80	-1	1,668	-0.06%
2019/07/29	0	0.00	5	33.71	33.70	-5	1,635	-0.31%
2019/07/25	0	0.00	17	33.00	32.75	-17	1,546	-1.10%
2019/07/23	0	0.00	4	32.00	31.80	-4	1,489	-0.27%
2019/07/19	4	31.30	7	31.25	31.15	-3	1,504	-0.20%
2019/07/17	0	0.00	1	31.15	31.00	-1	1,504	-0.07%
2019/07/16	1	31.35	1	31.10	31.10	0	1,542	0.00%
2019/07/11	0	0.00	1	30.95	30.85	-1	1,647	-0.06%
2019/07/10	1	30.75	1	30.70	30.75	0	1,765	0.00%
2019/07/09	1	30.50	1	30.45	30.45	0	1,802	0.00%
2019/07/08	2	31.05	2	30.85	30.90	0	1,820	0.00%
2019/07/05	0	0.00	0.3	31.15	31.30	-0.3	1,842	-0.02%
2019/07/04	0	0.00	2	31.25	31.45	-2	1,864	-0.11%
2019/07/03	6	30.92	0	0.00	30.90	6	1,975	0.30%
2019/07/02	0	0.00	5	31.52	31.50	-5	2,063	-0.24%
2019/07/01	7	30.81	8	30.95	31.45	-1	2,088	-0.05%
2019/06/28	16	32.66	0	0.00	32.10	16	2,361	0.68%
2019/06/27	0	0.00	2	32.30	32.60	-2	2,417	-0.08%
2019/06/26	1	32.00	0	0.00	31.80	1	2,493	0.04%
2019/06/25	1	31.90	1	32.40	31.95	0	2,505	0.00%
2019/06/24	0	0.00	40	32.35	32.30	-40	2,576	-1.55%
2019/06/21	1	32.90	2	32.35	32.50	-1	2,585	-0.04%
2019/06/20	7	32.61	16	32.44	32.70	-9	2,619	-0.34%
2019/06/19	0	0.00	2	31.90	32.00	-2	2,584	-0.08%
2019/06/18	3	31.50	2	31.68	31.70	1	2,568	0.04%
2019/06/14	5	31.46	25	31.32	31.35	-20	2,623	-0.76%
2019/06/13	1	30.55	36	30.79	31.00	-35	2,623	-1.33%
2019/06/12	1	29.10	1	29.25	29.35	0	2,608	0.00%
2019/06/11	4	29.11	0	0.00	29.20	4	2,613	0.15%
2019/06/10	1	28.80	1	28.70	28.80	0	2,623	0.00%
2019/06/05	2	28.95	1	28.80	28.85	1	2,645	0.04%
2019/06/04	0	0.00	1	28.90	28.65	-1	2,656	-0.04%
2019/06/03	1	28.55	0	0.00	28.70	1	2,700	0.04%
2019/05/30	0	0.00	1	29.20	28.90	-1	2,754	-0.04%
2019/05/29	0	0.00	1	28.30	28.15	-1	2,785	-0.04%
2019/05/23	1	28.45	0	0.00	28.30	1	3,368	0.03%
2019/05/22	0	0.00	1	29.30	28.80	-1	3,392	-0.03%
2019/05/20	1	28.35	1	28.60	28.50	0	3,451	0.00%
2019/05/17	10	29.28	0	0.00	28.85	10	3,485	0.29%
2019/05/15	0	0.00	11	30.15	30.05	-11	3,645	-0.30%
2019/05/14	11	29.09	2	28.63	29.50	9	3,661	0.25%
2019/05/13	1	28.90	0	0.00	28.70	1	3,712	0.03%
2019/05/09	3	30.58	31	30.62	30.35	-28	3,760	-0.74%
2019/05/08	0	0.00	3	31.30	31.30	-3	3,748	-0.08%
2019/05/07	0	0.00	1	32.00	31.85	-1	3,774	-0.03%
2019/05/06	3	32.17	0	0.00	31.70	3	3,817	0.08%
2019/04/30	5	32.31	1	32.60	32.80	4	3,854	0.10%
2019/04/29	2	33.50	3	33.07	33.00	-1	3,914	-0.03%
2019/04/26	5	34.15	2	34.05	34.00	3	3,924	0.08%
2019/04/25	3	34.83	3	34.82	34.60	0	3,952	0.00%
2019/04/24	1	34.30	1	34.40	34.65	0	4,013	0.00%
2019/04/22	7	34.72	2	34.80	34.55	5	4,007	0.12%
2019/04/19	6	34.50	21	34.47	34.90	-15	4,037	-0.37%
2019/04/18	1	34.65	3	34.92	33.85	-2	4,000	-0.05%
2019/04/17	11	34.31	8	34.59	34.50	3	3,983	0.08%
2019/04/16	5	34.47	1	34.45	34.90	4	4,021	0.10%
2019/04/15	0	0.00	76	33.62	33.75	-76	3,935	-1.93%
2019/04/12	1	33.25	0	0.00	32.80	1	3,916	0.03%
2019/04/11	2	33.55	28	33.88	33.15	-26	3,913	-0.66%
2019/04/10	11	34.11	2	33.90	33.85	9	3,898	0.23%
2019/04/09	20	35.00	123	34.81	34.35	-103	3,879	-2.66%	大賣/鉅額交易
2019/04/08	45	33.88	9	33.87	34.00	36	3,761	0.96%
2019/04/03	12	34.58	2	34.60	34.60	10	3,670	0.27%
2019/04/02	21	34.90	19	34.96	34.55	2	3,618	0.06%
2019/04/01	1	33.30	4	33.69	33.40	-3	3,357	-0.09%
2019/03/29	7	33.09	33	32.97	33.30	-26	3,274	-0.79%
2019/03/28	1	32.25	2	32.45	32.45	-1	3,149	-0.03%
2019/03/27	0	0.00	8	32.63	32.70	-8	3,173	-0.25%
2019/03/26	3	32.05	0	0.00	31.85	3	3,124	0.10%
2019/03/25	31	31.75	7	31.82	31.95	24	3,122	0.77%
2019/03/22	1	32.05	0	0.00	32.15	1	3,069	0.03%
2019/03/21	0	0.00	1	32.15	32.15	-1	3,059	-0.03%
2019/03/20	46	32.08	2	31.80	31.85	44	3,073	1.43%
2019/03/19	156	32.66	14	32.71	32.20	142	3,165	4.49%	大買/鉅額交易
2019/03/18	61	32.54	6	32.36	32.50	55	3,114	1.77%
2019/03/15	2	31.85	4	31.65	31.75	-2	3,052	-0.07%
2019/03/14	1	30.95	1	31.10	30.75	0	3,083	0.00%
2019/03/13	1	30.80	0	0.00	30.80	1	3,133	0.03%
2019/03/12	0	0.00	1	31.00	31.00	-1	3,192	-0.03%
2019/03/08	1	31.10	1	31.10	31.05	0	3,320	0.00%
2019/03/07	5	31.65	4	31.68	31.30	1	3,361	0.03%
2019/03/06	3	31.30	0	0.00	31.30	3	3,401	0.09%
2019/03/05	5	31.74	0	0.00	31.65	5	3,417	0.15%
2019/03/04	4	32.14	3	32.08	32.00	1	3,417	0.03%
2019/02/27	10	31.84	4	31.89	32.50	6	3,436	0.17%
2019/02/26	22	32.70	25	32.89	32.55	-3	3,339	-0.09%
2019/02/25	0	0.00	6	30.90	31.20	-6	2,972	-0.20%
2019/02/22	8	30.38	2	30.38	30.30	6	2,923	0.21%
2019/02/21	2	30.60	2	30.95	30.80	0	2,927	0.00%
2019/02/20	6	30.93	3	31.15	30.75	3	2,971	0.10%
2019/02/19	1	30.60	1	30.80	30.60	0	2,943	0.00%
2019/02/18	1	31.00	3	30.85	30.70	-2	2,941	-0.07%
2019/02/15	3	30.97	11	31.27	31.00	-8	2,918	-0.27%
2019/02/14	12	30.83	6	30.99	31.20	6	2,878	0.21%
2019/02/13	4	30.55	3	30.17	30.20	1	2,851	0.04%
2019/02/12	5	30.56	10	30.55	30.60	-5	2,821	-0.18%
2019/02/11	15	30.97	6	30.73	30.70	9	2,757	0.33%
2019/01/30	1	29.95	3	30.05	29.95	-2	2,692	-0.07%
2019/01/29	2	29.85	0	0.00	29.80	2	2,682	0.07%
2019/01/28	1	30.10	2	30.38	30.15	-1	2,676	-0.04%
2019/01/25	3	29.88	3	30.07	30.05	0	2,701	0.00%
2019/01/24	1	29.70	0	0.00	29.30	1	2,658	0.04%
2019/01/23	2	29.55	0	0.00	29.55	2	2,654	0.08%
2019/01/22	4	29.89	4	29.99	30.00	0	2,639	0.00%
2019/01/21	2	30.35	10	30.21	30.05	-8	2,591	-0.31%
2019/01/18	13	29.52	0	0.00	29.30	13	2,512	0.52%
2019/01/17	5	29.16	2	29.13	29.15	3	2,491	0.12%
2019/01/16	10	29.18	31	29.34	29.55	-21	2,448	-0.86%
2019/01/14	1	28.45	2	28.23	28.05	-1	2,339	-0.04%
2019/01/11	7	28.21	6	28.29	28.30	1	2,327	0.04%
2019/01/08	5	27.80	2	27.80	27.90	3	2,242	0.13%
2019/01/07	1	26.55	10	27.04	27.30	-9	2,172	-0.41%
2019/01/04	4	26.35	3	26.27	26.40	1	2,170	0.05%
2019/01/03	9	27.09	9	27.02	27.15	0	2,196	0.00%
2019/01/02	4	27.90	0	0.00	27.55	4	2,192	0.18%
2018/12/28	4	28.24	11	28.19	28.05	-7	2,188	-0.32%
2018/12/26	11	28.67	13	29.25	28.25	-2	2,194	-0.09%
2018/12/25	15	28.91	0	0.00	29.10	15	2,183	0.69%
2018/12/24	1	29.60	16	29.77	29.85	-15	2,183	-0.69%
2018/12/22	0	0.00	12	28.83	29.20	-12	2,119	-0.57%
2018/12/21	10	28.50	0	0.00	28.40	10	2,135	0.47%
2018/12/20	1	29.00	0	0.00	28.30	1	2,195	0.05%
2018/12/19	0	0.00	8	28.86	29.30	-8	2,155	-0.37%
2018/12/18	1	28.05	0	0.00	28.10	1	2,125	0.05%
2018/12/17	5	28.77	1	29.10	28.55	4	2,123	0.19%
2018/12/14	5	28.80	1	28.95	29.15	4	2,147	0.19%
2018/12/13	3	29.15	4	29.55	29.15	-1	2,214	-0.05%
2018/12/12	4	29.79	9	29.60	30.00	-5	2,202	-0.23%
2018/12/11	0	0.00	7	28.22	28.90	-7	2,113	-0.33%
2018/12/10	8	27.90	0	0.00	27.70	8	2,176	0.37%
2018/12/07	4	28.19	3	28.18	28.20	1	2,176	0.05%
2018/12/06	6	29.28	1	29.05	29.10	5	2,101	0.24%
2018/12/05	5	30.62	1	30.70	30.70	4	2,055	0.19%
2018/12/04	3	31.23	71	31.70	31.95	-68	2,034	-3.34%
2018/12/03	2	30.70	4	30.84	30.90	-2	1,987	-0.10%
2018/11/30	3	29.43	5	29.71	30.00	-2	1,923	-0.10%
2018/11/29	41	29.98	3	30.12	29.60	38	1,891	2.01%
2018/11/28	33	29.26	4	29.08	29.40	29	1,809	1.60%
2018/11/26	0	0.00	3	28.33	28.45	-3	1,750	-0.17%
2018/11/23	5	27.51	0	0.00	27.30	5	1,706	0.29%
2018/11/22	2	28.35	1	28.75	28.00	1	1,724	0.06%
2018/11/20	1	28.50	1	28.40	28.40	0	1,737	0.00%
2018/11/19	0	0.00	5	28.49	29.00	-5	1,710	-0.29%
2018/11/15	1	27.30	0	0.00	27.30	1	1,647	0.06%
2018/11/14	2	27.83	1	28.20	27.70	1	1,647	0.06%
2018/11/13	1	27.70	2	27.85	28.05	-1	1,671	-0.06%
2018/11/12	0	0.00	6	28.27	28.35	-6	1,689	-0.36%
2018/11/09	1	26.80	2	27.35	27.30	-1	1,623	-0.06%
2018/11/08	3	27.23	1	27.45	26.90	2	1,630	0.12%
2018/11/07	1	27.25	2	27.10	27.20	-1	1,643	-0.06%
2018/11/06	5	26.90	0	0.00	26.70	5	1,720	0.29%
2018/11/05	1	26.75	0	0.00	26.70	1	1,794	0.06%
2018/11/02	0	0.00	9	27.03	27.15	-9	1,795	-0.50%
2018/11/01	7	26.04	3	25.67	26.00	4	1,743	0.23%
2018/10/31	0	0.00	6	25.09	25.45	-6	1,740	-0.34%
2018/10/30	1	24.00	0	0.00	23.90	1	1,733	0.06%
2018/10/29	0	0.00	1	24.05	23.95	-1	1,746	-0.06%
2018/10/25	128	24.56	10	24.60	24.05	118	1,820	6.48%	大買/鉅額交易
2018/10/24	1	25.20	1	25.30	25.45	0	1,826	0.00%
2018/10/22	8	25.50	12	25.90	25.90	-4	1,847	-0.22%
2018/10/19	2	25.10	10	25.11	25.45	-8	1,863	-0.43%
2018/10/18	1	25.95	1	25.85	25.85	0	1,875	0.00%
2018/10/17	1	26.85	8	26.90	26.20	-7	1,908	-0.37%
2018/10/16	5	26.25	0	0.00	25.90	5	1,909	0.26%
2018/10/15	65	25.56	0	0.00	25.60	65	1,914	3.40%
2018/10/12	10	24.00	19	24.51	25.60	-9	1,912	-0.47%
2018/10/11	2	25.75	38	25.77	25.75	-36	1,897	-1.90%
2018/10/09	4	28.63	1	28.85	28.60	3	1,890	0.16%
2018/10/08	20	28.80	2	29.00	29.10	18	1,885	0.95%
2018/10/05	19	29.52	17	29.44	29.30	2	1,896	0.11%
2018/10/04	2	31.30	0	0.00	31.25	2	1,879	0.11%
2018/10/03	0	0.00	6	31.93	31.60	-6	1,883	-0.32%
2018/10/02	13	31.84	3	31.90	31.90	10	1,892	0.53%
2018/10/01	2	32.60	10	32.35	32.45	-8	1,906	-0.42%
2018/09/28	5	31.81	1	31.90	31.90	4	1,948	0.21%
2018/09/27	6	31.93	201	31.51	31.85	-195	1,955	-9.97%	大賣/鉅額交易
2018/09/26	0	0.00	1	31.55	31.55	-1	1,904	-0.05%
2018/09/25	5	31.15	10	31.45	31.55	-5	1,945	-0.26%
2018/09/21	5	31.15	5	31.65	31.40	0	1,962	0.00%
2018/09/20	37	31.80	2	31.45	31.40	35	2,000	1.75%
2018/09/19	6	32.97	14	32.79	32.60	-8	2,034	-0.39%
2018/09/18	5	31.80	0	0.00	32.00	5	1,990	0.25%
2018/09/17	13	32.22	1	32.25	32.25	12	2,018	0.59%
2018/09/14	7	30.98	23	32.02	32.80	-16	2,040	-0.78%
2018/09/12	4	29.41	4	29.69	29.35	0	1,973	0.00%
2018/09/11	1	28.75	0	0.00	29.35	1	1,986	0.05%
2018/09/10	3	29.17	1	28.80	28.40	2	2,006	0.10%
2018/09/07	8	30.76	0	0.00	30.60	8	1,997	0.40%
2018/09/06	2	32.35	0	0.00	32.40	2	2,007	0.10%
2018/09/05	0	0.00	11	33.03	32.70	-11	2,066	-0.53%
2018/09/04	5	32.10	6	32.03	32.25	-1	2,247	-0.04%
2018/09/03	13	32.02	0	0.00	32.00	13	2,299	0.57%
2018/08/29	2	33.40	0	0.00	33.15	2	2,396	0.08%
2018/08/28	0	0.00	22	32.96	33.30	-22	2,399	-0.92%
2018/08/27	5	32.15	0	0.00	32.20	5	2,397	0.21%
2018/08/24	15	31.91	1	32.00	31.95	14	2,418	0.58%
2018/08/23	2	32.33	12	32.32	32.10	-10	2,534	-0.39%
2018/08/22	10	31.85	1	31.80	31.80	9	2,538	0.35%
2018/08/21	2	31.75	0	0.00	31.60	2	2,546	0.08%
2018/08/20	4	31.95	0	0.00	31.80	4	2,565	0.16%
2018/08/17	0	0.00	2	33.23	33.40	-2	2,584	-0.08%
2018/08/16	6	32.53	0	0.00	32.60	6	2,627	0.23%
2018/08/15	12	32.90	0	0.00	32.80	12	2,621	0.46%
2018/08/14	2	33.30	0	0.00	33.50	2	2,631	0.08%
2018/08/13	5	34.44	2	33.00	32.60	3	2,627	0.11%
2018/08/10	18	36.09	24	36.29	35.80	-6	2,563	-0.23%
2018/08/09	1	37.80	13	37.63	37.45	-12	2,554	-0.47%
2018/08/08	3	37.82	1	37.70	37.70	2	2,558	0.08%
2018/08/06	0	0.00	20	38.00	38.00	-20	2,584	-0.77%
2018/08/03	6	38.25	4	38.35	38.20	2	2,602	0.08%
2018/08/02	15	38.74	4	38.89	38.50	11	2,624	0.42%
2018/08/01	5	38.70	6	39.13	39.00	-1	2,603	-0.04%
2018/07/31	1	38.20	11	38.54	38.65	-10	2,586	-0.39%
2018/07/30	11	38.14	10	38.25	38.05	1	2,594	0.04%
2018/07/26	5	38.00	7	38.16	38.05	-2	2,625	-0.08%
2018/07/25	7	37.86	7	37.86	37.85	0	2,622	0.00%
2018/07/24	5	37.80	2	37.95	38.00	3	2,620	0.11%
2018/07/23	1	37.25	0	0.00	37.30	1	2,596	0.04%
2018/07/20	4	37.55	4	37.55	37.55	0	2,606	0.00%
2018/07/19	1	37.55	10	37.90	37.60	-9	2,629	-0.34%
2018/07/18	5	37.83	2	37.70	37.70	3	2,699	0.11%
2018/07/17	1	38.05	17	38.31	38.00	-16	2,771	-0.58%
2018/07/16	1	37.65	2	37.83	37.85	-1	2,780	-0.04%
2018/07/13	7	37.64	5	37.73	37.70	2	2,812	0.07%
2018/07/12	3	37.42	1	37.75	37.55	2	2,835	0.07%
2018/07/11	4	37.39	0	0.00	37.35	4	2,875	0.14%
2018/07/10	6	38.00	0	0.00	37.75	6	2,944	0.20%
2018/07/09	3	38.05	5	38.37	37.80	-2	3,295	-0.06%
2018/07/06	4	37.46	6	37.98	38.00	-2	3,328	-0.06%
2018/07/05	4	37.20	2	37.98	37.20	2	3,292	0.06%
2018/07/04	2	37.55	0	0.00	37.30	2	3,275	0.06%
2018/07/03	6	37.94	6	38.11	37.60	0	3,303	0.00%
2018/07/02	3	37.43	0	0.00	37.25	3	3,281	0.09%
2018/06/29	6	37.02	10	37.38	37.60	-4	3,293	-0.12%
2018/06/28	8	40.24	4	40.25	40.00	4	3,311	0.12%
2018/06/27	1	40.55	11	40.60	40.35	-10	3,296	-0.30%
2018/06/26	5	40.27	0	0.00	40.20	5	3,309	0.15%
2018/06/25	7	41.78	8	41.74	41.25	-1	3,337	-0.03%
2018/06/22	1	40.70	1	40.95	41.05	0	3,324	0.00%
2018/06/21	1	41.35	1	41.40	41.40	0	3,325	0.00%
2018/06/20	1	41.70	3	40.78	40.85	-2	3,344	-0.06%
2018/06/19	9	41.78	0	0.00	41.50	9	3,344	0.27%
2018/06/15	21	42.11	17	42.09	42.25	4	3,341	0.12%
2018/06/14	9	41.78	8	41.81	41.65	1	3,314	0.03%
2018/06/13	12	41.68	3	41.57	41.45	9	3,282	0.27%
2018/06/12	7	43.04	10	42.83	42.20	-3	3,249	-0.09%
2018/06/11	2	41.15	6	41.44	41.50	-4	3,079	-0.13%
2018/06/08	2	40.55	8	40.72	40.60	-6	3,144	-0.19%
2018/06/07	10	40.97	5	41.03	40.65	5	3,184	0.16%
2018/06/06	3	40.55	7	40.62	40.70	-4	3,253	-0.12%
2018/06/05	10	40.27	3	40.50	40.05	7	3,324	0.21%
2018/06/04	9	40.37	26	40.41	40.30	-17	3,317	-0.51%
2018/06/01	5	39.75	1	39.90	39.85	4	3,321	0.12%
2018/05/31	21	39.97	13	39.73	39.85	8	3,334	0.24%
2018/05/30	7	38.91	0	0.00	38.85	7	3,286	0.21%
2018/05/28	1	39.10	0	0.00	39.10	1	3,434	0.03%
2018/05/25	1	39.25	1	39.20	39.20	0	3,448	0.00%
2018/05/24	6.4	39.50	10	39.62	39.55	-3.6	3,460	-0.10%
2018/05/23	1	38.85	1	38.80	38.85	0	3,418	0.00%
2018/05/22	0	0.00	15	39.05	39.00	-15	3,449	-0.43%
2018/05/21	1	39.05	20	38.93	39.10	-19	3,453	-0.55%
2018/05/18	1	39.05	1	39.20	38.75	0	3,462	0.00%
2018/05/17	16	39.26	14	39.25	39.25	2	3,513	0.06%
2018/05/16	1	38.50	1	38.50	38.50	0	3,507	0.00%
2018/05/15	2	38.53	1	39.05	38.25	1	3,546	0.03%
2018/05/14	7.4	38.45	0	0.00	38.40	7.4	3,649	0.20%
2018/05/11	2	38.53	0	0.00	38.50	2	3,703	0.05%
2018/05/10	0	0.00	5	39.18	39.05	-5	3,711	-0.13%
2018/05/09	0	0.00	7	38.08	38.40	-7	3,736	-0.19%
2018/05/08	9	37.89	5	37.85	37.85	4	3,789	0.11%
2018/05/07	20	38.11	11	38.43	37.95	9	3,852	0.23%
2018/05/04	15	38.28	1	38.60	38.15	14	3,982	0.35%
2018/05/03	6	38.43	3	38.40	38.15	3	4,055	0.07%
2018/04/30	6	39.25	0	0.00	39.15	6	4,180	0.14%
2018/04/27	6	39.13	11	39.25	39.10	-5	4,217	-0.12%
2018/04/26	4	39.23	9	40.18	39.00	-5	4,253	-0.12%
2018/04/25	5	39.40	0	0.00	39.90	5	4,308	0.12%
2018/04/24	15	39.98	1	39.50	39.55	14	4,371	0.32%
2018/04/23	8	41.86	0	0.00	41.25	8	4,359	0.18%
2018/04/20	1	43.50	6	43.47	43.10	-5	4,368	-0.11%
2018/04/19	2	43.50	3	43.25	43.10	-1	4,430	-0.02%
2018/04/18	2	42.75	1	43.40	42.85	1	4,569	0.02%
2018/04/17	4	42.74	0	0.00	42.65	4	4,625	0.09%
2018/04/16	5	43.40	7	43.69	43.40	-2	4,656	-0.04%
2018/04/13	4	44.28	23	44.26	43.95	-19	4,860	-0.39%
2018/04/12	0	0.00	6	42.12	42.30	-6	5,110	-0.12%
2018/04/11	0	0.00	3	41.25	41.05	-3	5,324	-0.06%
2018/04/10	1	41.40	2	41.05	41.00	-1	5,359	-0.02%
2018/04/09	11	41.53	3	41.70	41.30	8	5,461	0.15%
2018/04/03	5	42.61	0	0.00	42.50	5	5,469	0.09%
2018/04/02	2	43.18	5	43.23	43.15	-3	5,508	-0.05%
2018/03/31	1	43.70	11	43.71	43.35	-10	5,627	-0.18%
2018/03/30	0	0.00	8	43.25	43.15	-8	5,713	-0.14%
2018/03/29	2	43.65	3	43.50	43.05	-1	5,768	-0.02%
2018/03/28	8	43.03	10	42.90	43.05	-2	5,779	-0.03%
2018/03/27	12	42.49	6	42.53	42.60	6	5,873	0.10%
2018/03/26	0	0.00	1	41.75	41.75	-1	5,918	-0.02%
2018/03/23	11	41.22	3	41.38	41.20	8	5,934	0.13%
2018/03/22	3	42.48	5	42.63	42.25	-2	5,938	-0.03%
2018/03/21	0	0.00	1	42.90	42.55	-1	6,059	-0.02%
2018/03/20	5	42.23	0	0.00	42.15	5	6,083	0.08%
2018/03/19	1	42.50	0	0.00	42.45	1	6,177	0.02%
2018/03/16	12	42.83	18	42.67	42.45	-6	6,222	-0.10%
2018/03/15	13	42.97	1	43.10	42.95	12	6,249	0.19%
2018/03/14	3	43.65	6	43.38	43.25	-3	6,329	-0.05%
2018/03/13	8	43.06	7	43.38	43.55	1	6,380	0.02%
2018/03/12	20	43.42	13	43.40	43.25	7	6,518	0.11%
2018/03/09	5	43.10	5	43.14	43.20	0	6,528	0.00%
2018/03/08	2	42.70	2	42.75	42.50	0	6,468	0.00%
2018/03/07	0	0.00	1	42.45	42.45	-1	6,481	-0.02%
2018/03/06	8	42.78	30	42.60	42.20	-22	6,567	-0.34%
2018/03/05	5	42.67	12	43.21	42.35	-7	6,667	-0.10%
2018/03/02	3	43.50	6	43.51	43.20	-3	6,704	-0.04%
2018/03/01	33	43.02	3	43.18	43.30	30	6,668	0.45%
2018/02/27	9	42.61	5	42.55	42.40	4	6,750	0.06%
2018/02/26	4	42.49	0	0.00	42.35	4	6,778	0.06%
2018/02/23	4	41.90	0	0.00	41.60	4	6,778	0.06%
2018/02/22	0	0.00	4	41.76	41.45	-4	6,832	-0.06%
2018/02/21	0	0.00	2	40.30	40.80	-2	6,834	-0.03%
2018/02/12	2	39.45	0	0.00	39.30	2	6,862	0.03%
2018/02/09	5	38.20	11	38.17	39.45	-6	6,936	-0.09%
2018/02/08	3	40.53	0	0.00	39.80	3	6,955	0.04%
2018/02/07	3	41.50	21	41.84	41.30	-18	7,144	-0.25%
2018/02/06	23	41.60	32	40.31	40.50	-9	7,439	-0.12%
2018/02/05	10	43.09	9	42.60	43.70	1	7,371	0.01%
2018/02/02	3	43.43	0	0.00	43.25	3	7,397	0.04%
2018/02/01	6	43.89	0	0.00	43.60	6	7,484	0.08%
2018/01/31	1	43.20	4	42.83	44.05	-3	7,600	-0.04%
2018/01/30	13	43.87	10	43.84	43.65	3	7,710	0.04%
2018/01/29	56	44.83	5	44.14	43.60	51	7,968	0.64%
2018/01/26	6	43.50	12	43.30	43.10	-6	7,980	-0.08%
2018/01/25	18	42.90	25	43.20	43.05	-7	8,232	-0.09%
2018/01/24	1	41.85	2	41.90	41.85	-1	8,277	-0.01%
2018/01/23	0	0.00	2	42.35	42.15	-2	8,480	-0.02%
2018/01/22	6	42.15	4	42.01	41.90	2	8,993	0.02%
2018/01/19	1	42.10	0	0.00	41.70	1	9,081	0.01%
2018/01/18	5	43.00	0	0.00	42.50	5	9,067	0.06%
2018/01/17	5	42.76	15	42.90	42.45	-10	9,108	-0.11%
2018/01/16	23	43.36	4	43.30	43.10	19	9,125	0.21%
2018/01/15	4	44.63	4	44.40	44.00	0	9,125	0.00%
2018/01/12	13	44.22	7	44.53	44.60	6	9,108	0.07%
2018/01/11	1	44.30	1	43.30	43.35	0	9,218	0.00%
2018/01/10	8	44.33	43	44.00	43.65	-35	9,373	-0.37%
2018/01/09	24	44.48	157	45.14	44.05	-133	9,536	-1.39%	大賣/鉅額交易
2018/01/08	25	44.64	10	45.06	44.90	15	9,404	0.16%
2018/01/05	25	42.56	31	42.81	42.80	-6	8,875	-0.07%
2018/01/04	55	41.92	4	41.56	41.40	51	8,731	0.58%
2018/01/03	107	42.00	7	42.09	41.75	100	8,915	1.12%	大買/
2018/01/02	4	41.03	6	41.16	41.10	-2	9,051	-0.02%