金居 (8358)-元大-內湖券商分點個股進出

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

金居

(8358)

可現股當沖

股價
65.3
漲跌
▼0.6
漲幅
-0.91%
成交量
3,264張
產業
上櫃電子零組件類股
936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-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	65.30	1	65.90	65.30	0	4,648	0.00%
2024/04/29	6	65.68	10	65.10	65.90	-4	4,610	-0.09%
2024/04/26	17	64.98	12	64.46	64.60	5	4,595	0.11%
2024/04/25	6	62.42	6.5	63.42	62.50	-0.5	4,516	-0.01%
2024/04/24	7	63.11	3	62.87	63.00	4	4,488	0.09%
2024/04/23	10	59.70	0	0.00	60.00	10	4,476	0.22%
2024/04/22	1	61.20	10	61.90	59.90	-9	4,457	-0.20%
2024/04/19	4	62.65	29	63.43	62.30	-25	4,411	-0.57%
2024/04/18	27	64.93	2	63.85	64.10	25	4,358	0.57%
2024/04/17	12	64.38	20	64.50	64.40	-8	4,311	-0.19%
2024/04/16	3.1	63.03	5	63.32	62.50	-1.9	4,254	-0.04%
2024/04/15	12.1	67.52	2	67.10	65.30	10.1	4,169	0.24%
2024/04/12	70	68.86	84	69.02	67.20	-14	3,954	-0.35%
2024/04/11	23	67.57	10	67.59	67.20	13	3,653	0.36%
2024/04/10	27	67.18	14	66.29	66.00	13	3,458	0.38%
2024/04/09	13	68.46	36	68.10	66.80	-23	3,309	-0.69%
2024/04/08	22	65.79	5	65.94	65.50	17	2,837	0.60%
2024/04/03	6	64.45	3	63.73	64.20	3	2,583	0.12%
2024/04/02	28	64.64	33	64.76	64.20	-5	2,408	-0.21%
2024/04/01	7.1	62.45	11	62.45	62.70	-3.9	1,963	-0.20%
2024/03/29	0	0.00	2	59.20	59.50	-2	1,748	-0.11%
2024/03/28	1	57.80	0	0.00	58.30	1	1,710	0.06%
2024/03/27	1	57.30	0	0.00	57.50	1	1,697	0.06%
2024/03/26	1	58.10	0	0.00	57.50	1	1,692	0.06%
2024/03/25	0	0.00	1	59.10	58.60	-1	1,715	-0.06%
2024/03/21	0	0.00	1	59.20	59.30	-1	1,729	-0.06%
2024/03/19	1	58.60	0	0.00	58.60	1	1,680	0.06%
2024/03/18	0	0.00	1	57.80	58.10	-1	1,690	-0.06%
2024/03/15	1	57.20	1	57.60	57.20	0	1,700	0.00%
2024/03/14	0	0.00	1	57.20	57.20	-1	1,715	-0.06%
2024/03/13	3.1	57.11	2	56.90	57.00	1.1	1,722	0.06%
2024/03/12	0	0.00	5	58.18	58.10	-5	1,751	-0.29%
2024/03/11	3	57.40	1	57.30	57.50	2	1,795	0.11%
2024/03/08	6	56.98	2	57.10	56.60	4	1,805	0.22%
2024/03/07	1.1	58.33	4	58.50	58.30	-2.9	1,794	-0.16%
2024/03/06	2	59.50	0	0.00	59.20	2	1,827	0.11%
2024/03/05	5	58.90	0	0.00	58.80	5	1,897	0.26%
2024/03/04	4	59.48	1	59.50	59.30	3	1,929	0.16%
2024/03/01	4	59.15	0	0.00	59.10	4	1,951	0.20%
2024/02/29	1	59.50	2	59.30	59.20	-1	1,970	-0.05%
2024/02/27	6	59.97	2	60.25	59.50	4	2,005	0.20%
2024/02/26	2	60.25	4	60.08	60.10	-2	2,185	-0.09%
2024/02/23	0	0.00	1	60.50	59.90	-1	2,196	-0.05%
2024/02/22	1	61.50	0	0.00	60.70	1	2,216	0.05%
2024/02/20	9	61.98	5	62.04	61.60	4	2,275	0.18%
2024/02/19	11	62.94	7	63.10	62.50	4	2,263	0.18%
2024/02/16	6	63.50	12	62.93	63.50	-6	2,226	-0.27%
2024/02/15	1	59.30	1	58.90	58.90	0	2,041	0.00%
2024/02/05	0	60.00	1	60.20	59.70	-1	2,092	-0.05%
2024/02/02	1	59.70	0	0.00	59.20	1	2,110	0.05%
2024/01/31	0	0.00	2	59.00	58.80	-2	2,151	-0.09%
2024/01/25	0	0.00	2	60.00	59.90	-2	2,295	-0.09%
2024/01/22	7	60.70	1	61.00	60.80	6	2,463	0.24%
2024/01/19	1	58.70	1	59.70	59.80	0	2,550	0.00%
2024/01/18	0	0.00	1	58.30	58.30	-1	2,721	-0.04%
2024/01/17	2	58.20	0	0.00	58.10	2	2,785	0.07%
2024/01/16	0	0.00	2	58.70	59.10	-2	2,788	-0.07%
2024/01/15	0	0.00	2	59.15	59.10	-2	2,850	-0.07%
2024/01/12	4	59.00	0	0.00	59.10	4	2,944	0.14%
2024/01/11	2	57.90	2	58.20	58.70	0	2,978	0.00%
2024/01/09	1.5	57.90	0	0.00	57.70	1.5	3,155	0.05%
2024/01/08	2	58.45	0	0.00	58.40	2	3,212	0.06%
2024/01/05	0	0.00	1	58.90	58.90	-1	3,296	-0.03%
2024/01/04	2	58.95	2	59.00	58.80	0	3,465	0.00%
2024/01/03	1	59.30	1	59.30	59.30	0	3,758	0.00%
2023/12/29	0	0.00	2	60.40	60.60	-2	3,957	-0.05%
2023/12/27	0	0.00	2	60.50	60.50	-2	4,594	-0.04%
2023/12/26	0	0.00	20	60.00	60.20	-20	4,851	-0.41%
2023/12/25	0	0.00	1	60.10	60.10	-1	4,875	-0.02%
2023/12/22	0	0.00	4	60.53	60.50	-4	4,908	-0.08%
2023/12/21	0	0.00	1	60.80	60.40	-1	4,954	-0.02%
2023/12/20	5	60.64	0	0.00	60.70	5	4,988	0.10%
2023/12/15	3	62.03	2	61.40	61.30	1	5,077	0.02%
2023/12/14	0	0.00	1	62.30	61.50	-1	5,173	-0.02%
2023/12/13	0	0.00	7	61.80	61.80	-7	5,302	-0.13%
2023/12/12	0	0.00	0.1	61.70	61.20	-0.1	5,404	0.00%
2023/12/11	0	0.00	10	61.41	61.90	-10	5,553	-0.18%
2023/12/08	3	61.90	1	61.80	61.80	2	5,619	0.04%
2023/12/07	4	62.10	5	62.30	61.60	-1	5,764	-0.02%
2023/12/06	0	0.00	7	62.43	62.50	-7	5,971	-0.12%
2023/12/05	0	0.00	2	61.10	61.00	-2	6,066	-0.03%
2023/12/04	1.1	61.97	0	0.00	61.80	1.1	6,247	0.02%
2023/12/01	10	62.50	2	62.75	62.60	8	6,619	0.12%
2023/11/30	6	62.48	3	62.43	62.20	3	7,389	0.04%
2023/11/29	0	0.00	3	62.00	61.50	-3	7,551	-0.04%
2023/11/28	3	61.13	1	61.20	61.40	2	7,723	0.03%
2023/11/27	5	60.20	0	0.00	60.00	5	8,329	0.06%
2023/11/24	1	60.70	1	60.70	60.80	0	8,809	0.00%
2023/11/23	26	61.57	7	62.41	61.50	19	8,993	0.21%
2023/11/22	0.5	60.40	0	0.00	60.80	0.5	8,851	0.01%
2023/11/21	5	60.68	1	61.40	60.40	4	8,887	0.05%
2023/11/16	1	59.20	0	0.00	59.50	1	9,282	0.01%
2023/11/15	1	60.00	0	0.00	59.30	1	9,508	0.01%
2023/11/14	4	59.70	4	59.35	59.90	0	9,725	0.00%
2023/11/13	2	59.75	86	59.58	59.20	-84	10,039	-0.84%
2023/11/10	4	60.50	29	60.90	60.50	-25	10,560	-0.24%
2023/11/07	3	61.33	0	0.00	61.10	3	10,764	0.03%
2023/11/06	0	0.00	1	61.40	62.10	-1	10,844	-0.01%
2023/11/02	1	60.40	1	60.00	60.40	0	10,931	0.00%
2023/11/01	3	58.80	0	0.00	59.00	3	10,977	0.03%
2023/10/31	7	59.60	297	59.00	58.40	-290	11,027	-2.63%	大賣/鉅額交易
2023/10/30	2	60.90	251	61.03	60.90	-249	11,180	-2.23%	大賣/鉅額交易
2023/10/27	10	61.07	508	60.67	60.20	-498	11,313	-4.40%	大賣/鉅額交易
2023/10/26	12	62.10	3	61.53	61.10	9	11,743	0.08%
2023/10/25	3	64.80	2	65.80	65.00	1	12,206	0.01%
2023/10/23	3	63.83	1	65.20	63.00	2	13,942	0.01%
2023/10/20	3	62.20	2	61.75	63.00	1	14,815	0.01%
2023/10/19	1	64.00	10	63.80	63.90	-9	14,773	-0.06%
2023/10/18	14	64.44	0	0.00	64.00	14	14,777	0.09%
2023/10/17	0	0.00	5	68.40	67.20	-5	14,792	-0.03%
2023/10/16	1	67.10	14	68.07	67.10	-13	14,788	-0.09%
2023/10/13	0	0.00	2	68.75	68.10	-2	14,860	-0.01%
2023/10/12	3	68.47	205	68.04	68.70	-202	14,865	-1.36%	大賣/鉅額交易
2023/10/11	609.5	70.62	13.1	68.72	67.20	596.4	14,932	3.99%	大買/鉅額交易
2023/10/06	204	67.60	5	67.56	67.50	199	14,829	1.34%	大買/鉅額交易
2023/10/05	105	68.96	10	68.54	68.10	95	14,942	0.64%	大買/
2023/10/04	13	68.23	9	68.41	68.40	4	14,858	0.03%
2023/10/03	250.1	69.23	130.1	69.07	68.40	120	14,680	0.82%	大買/大賣/鉅額交易
2023/10/02	210.1	64.11	9	65.78	66.90	201.1	14,427	1.39%	大買/鉅額交易
2023/09/28	1	61.80	0	0.00	61.80	1	14,264	0.01%
2023/09/27	1	61.40	3	61.40	62.00	-2	14,340	-0.01%
2023/09/25	0	0.00	3	63.00	63.10	-3	14,459	-0.02%
2023/09/22	4	62.88	0	0.00	63.20	4	14,466	0.03%
2023/09/21	21	61.71	1	62.50	62.50	20	14,478	0.14%
2023/09/20	5	62.26	26	62.51	61.70	-21	14,478	-0.15%
2023/09/19	5	62.66	5	63.16	62.40	0	14,567	0.00%
2023/09/18	4	64.45	2	64.60	64.00	2	14,654	0.01%
2023/09/15	5	66.86	4	66.88	66.60	1	15,118	0.01%
2023/09/14	7	66.11	13.4	66.40	66.80	-6.4	15,209	-0.04%
2023/09/13	8	65.21	2	64.90	65.00	6	15,083	0.04%
2023/09/12	9.1	64.80	2	64.55	65.20	7.1	15,044	0.05%
2023/09/11	43.2	65.60	17	66.85	65.00	26.2	14,948	0.18%
2023/09/08	14	68.40	17	68.86	68.40	-3	14,761	-0.02%
2023/09/07	11.1	68.56	18	68.86	69.00	-6.9	14,747	-0.05%
2023/09/06	38	70.61	37.5	70.80	69.80	0.5	14,736	0.00%
2023/09/05	70	70.51	114	70.93	70.60	-44	14,622	-0.30%	大賣/
2023/09/04	16	68.41	14	68.11	68.10	2	13,907	0.01%
2023/09/01	13	67.53	13	67.38	66.30	0	13,906	0.00%
2023/08/31	56	68.84	19	69.34	68.80	37	14,025	0.26%
2023/08/30	7	68.30	37.1	68.31	68.30	-30.1	13,475	-0.22%
2023/08/29	13	65.33	16	65.44	66.40	-3	13,009	-0.02%
2023/08/28	4	63.03	24	64.57	63.40	-20	12,798	-0.16%
2023/08/25	3	64.37	2.1	64.16	64.30	0.9	12,830	0.01%
2023/08/24	33	65.08	5	65.10	64.50	28	12,777	0.22%
2023/08/23	11	65.25	11	65.35	64.60	0	12,668	0.00%
2023/08/22	33	65.62	10.2	65.95	64.50	22.8	12,588	0.18%
2023/08/21	8	64.98	3	65.30	65.80	5	12,422	0.04%
2023/08/18	58.5	65.63	12	65.78	64.20	46.5	12,213	0.38%
2023/08/17	54.5	64.64	6	65.27	65.60	48.5	12,012	0.40%
2023/08/16	14.1	63.24	24.1	63.41	64.50	-10	11,781	-0.09%
2023/08/15	3.1	60.92	16	60.51	61.90	-12.9	11,231	-0.11%
2023/08/14	23	56.72	7	56.50	56.30	16	11,076	0.14%
2023/08/11	34	57.79	12	58.30	57.50	22	11,048	0.20%
2023/08/10	43.1	58.86	14.1	58.84	58.10	29	11,025	0.26%
2023/08/09	13.1	61.00	9	60.74	60.90	4.1	10,926	0.04%
2023/08/08	11.2	62.79	0	0.00	61.90	11.2	10,878	0.10%
2023/08/07	5.2	63.76	9	63.80	64.00	-3.8	10,834	-0.04%
2023/08/04	16	62.28	8	62.25	62.30	8	10,768	0.07%
2023/08/02	38	64.72	12	64.35	62.70	26	10,710	0.24%
2023/08/01	28	64.32	10	63.73	63.60	18	10,508	0.17%
2023/07/31	13.1	67.05	23	67.78	64.50	-9.9	10,379	-0.10%
2023/07/28	26	69.30	44.1	69.27	69.60	-18.1	9,839	-0.18%
2023/07/27	55	69.02	61.1	69.26	67.50	-6.1	9,214	-0.07%
2023/07/26	52.1	68.40	43	68.22	65.80	9.1	8,371	0.11%
2023/07/25	28	65.06	64.5	65.90	66.80	-36.5	7,406	-0.49%
2023/07/24	5	60.70	1	60.40	60.80	4	6,496	0.06%
2023/07/21	1	60.90	0	0.00	60.80	1	6,468	0.02%
2023/07/20	14	61.59	5	62.04	61.60	9	6,462	0.14%
2023/07/19	3	60.57	4	60.03	59.70	-1	6,335	-0.02%
2023/07/18	22.1	61.46	9	61.58	60.80	13.1	6,304	0.21%
2023/07/17	10	61.97	11	62.36	62.00	-1	6,244	-0.02%
2023/07/14	28.1	62.50	10	62.37	62.00	18.1	6,194	0.29%
2023/07/13	4.1	61.48	2	61.85	61.00	2.1	5,970	0.04%
2023/07/12	8	60.60	10	60.48	60.20	-2	5,784	-0.03%
2023/07/11	2	57.20	3	56.93	57.70	-1	5,611	-0.02%
2023/07/10	1	56.00	1	56.20	56.00	0	5,591	0.00%
2023/07/07	19.1	57.85	2	58.30	57.60	17.1	5,553	0.31%
2023/07/06	13	62.55	15.2	62.53	62.40	-2.2	5,441	-0.04%
2023/07/05	12	62.87	11	63.07	63.00	1	5,368	0.02%
2023/07/04	2	62.45	13	62.30	62.40	-11	5,278	-0.21%
2023/07/03	25	62.03	8	62.14	62.30	17	5,211	0.33%
2023/06/30	0	0.00	13	60.13	61.30	-13	5,107	-0.25%
2023/06/29	3	60.70	3	60.07	60.10	0	5,085	0.00%
2023/06/28	9	60.91	5	60.96	60.00	4	5,085	0.08%
2023/06/27	13	61.25	13	61.88	60.60	0	5,088	0.00%
2023/06/26	14	63.84	9	64.14	63.90	5	4,952	0.10%
2023/06/21	29	64.92	41	65.04	65.00	-12	4,791	-0.25%
2023/06/20	16	61.57	4	62.20	61.20	12	4,288	0.28%
2023/06/19	1	60.40	0	0.00	59.80	1	4,168	0.02%
2023/06/16	1	60.10	1	60.80	60.10	0	4,175	0.00%
2023/06/15	3	61.27	7	61.60	61.10	-4	4,216	-0.09%
2023/06/14	0	0.00	1	61.50	60.80	-1	4,207	-0.02%
2023/06/13	24	61.84	8	62.70	61.30	16	4,248	0.38%
2023/06/12	20	61.41	5	61.34	61.80	15	4,180	0.36%
2023/06/09	11	62.37	14.2	62.94	63.30	-3.2	4,033	-0.08%
2023/06/08	3.2	60.58	4	60.68	60.80	-0.8	3,779	-0.02%
2023/06/07	23	60.86	21.5	61.40	61.60	1.5	3,720	0.04%
2023/06/06	26.5	61.08	23	61.47	60.00	3.5	3,521	0.10%
2023/06/05	8	58.53	3	58.60	58.90	5	3,214	0.16%
2023/06/02	2	58.10	12	57.89	57.80	-10	3,151	-0.32%
2023/06/01	4	57.08	1	57.10	57.20	3	3,163	0.09%
2023/05/31	8	57.71	11	58.07	57.50	-3	3,194	-0.09%
2023/05/30	1	56.90	2	56.90	56.70	-1	3,152	-0.03%
2023/05/29	2	57.00	4	56.98	56.80	-2	3,218	-0.06%
2023/05/26	7.1	56.93	1	57.10	56.50	6.1	3,274	0.19%
2023/05/25	9.1	57.59	2	57.10	57.30	7.1	3,341	0.21%
2023/05/24	5	56.32	6	56.85	56.80	-1	3,360	-0.03%
2023/05/23	5	57.34	3	56.80	56.80	2	3,466	0.06%
2023/05/22	3	57.27	0	0.00	57.00	3	3,606	0.08%
2023/05/19	1	55.20	0	0.00	55.10	1	3,623	0.03%
2023/05/18	2	54.65	2	54.95	55.20	0	3,750	0.00%
2023/05/16	1	53.80	0	0.00	53.20	1	3,850	0.03%
2023/05/15	0	0.00	1	53.20	53.80	-1	3,890	-0.03%
2023/05/12	3	53.80	0	0.00	54.10	3	4,039	0.07%
2023/05/11	2	53.55	0	0.00	53.50	2	4,113	0.05%
2023/05/09	2	55.40	1	55.40	54.80	1	4,288	0.02%
2023/05/08	6	55.37	1	55.90	55.60	5	4,446	0.11%
2023/05/05	1	54.50	0	0.00	55.50	1	4,475	0.02%
2023/04/28	1	54.80	0	0.00	54.80	1	5,471	0.02%
2023/04/26	0	0.00	1.2	53.56	53.40	-1.2	5,806	-0.02%
2023/04/25	1	54.20	0.1	53.60	53.70	0.9	5,941	0.02%
2023/04/21	1	56.60	0	0.00	55.20	1	6,131	0.02%
2023/04/20	8	57.60	1	57.30	56.60	7	6,356	0.11%
2023/04/19	3	58.83	1	58.90	58.80	2	6,644	0.03%
2023/04/18	0	0.00	1.1	61.03	60.00	-1.1	6,886	-0.02%
2023/04/17	1	60.90	16	61.46	60.90	-15	7,183	-0.21%
2023/04/14	17	61.02	16	61.30	60.90	1	7,381	0.01%
2023/04/13	14	60.47	14.2	61.03	60.40	-0.2	7,369	0.00%
2023/04/12	1	60.80	0	0.00	60.90	1	7,350	0.01%
2023/04/11	0	0.00	2	61.10	60.60	-2	7,331	-0.03%
2023/04/10	0.1	61.30	3	60.97	61.40	-2.9	7,302	-0.04%
2023/03/31	2	60.10	1	60.60	60.10	1	7,273	0.01%
2023/03/30	1	60.10	3	60.10	59.80	-2	7,275	-0.03%
2023/03/29	1	59.70	1	59.60	59.70	0	7,286	0.00%
2023/03/28	5	59.12	0	0.00	58.90	5	7,294	0.07%
2023/03/24	2	60.40	8	60.55	61.10	-6	7,282	-0.08%
2023/03/23	4	60.63	2	60.30	59.90	2	7,258	0.03%
2023/03/22	1	61.60	2	61.65	62.00	-1	7,190	-0.01%
2023/03/21	3	59.80	0	0.00	60.10	3	7,257	0.04%
2023/03/20	5	58.78	1	58.60	58.60	4	7,338	0.05%
2023/03/16	12	58.69	1	59.20	58.50	11	7,311	0.15%
2023/03/15	2	60.50	3	60.20	60.00	-1	7,329	-0.01%
2023/03/14	14	61.16	2	60.60	60.60	12	7,398	0.16%
2023/03/13	20	61.84	1	61.90	61.90	19	7,527	0.25%
2023/03/10	3	62.63	5	62.22	62.10	-2	7,674	-0.03%
2023/03/09	1	64.70	8	64.43	63.90	-7	8,054	-0.09%
2023/03/08	2	64.25	4	64.13	63.90	-2	8,235	-0.02%
2023/03/07	3	64.03	1	63.90	63.90	2	8,237	0.02%
2023/03/06	4	64.28	12	64.28	64.20	-8	8,246	-0.10%
2023/03/02	1	63.00	0	0.00	63.20	1	8,317	0.01%
2023/03/01	2	62.45	26	61.87	62.90	-24	8,563	-0.28%
2023/02/24	9	63.06	1	63.00	62.80	8	8,563	0.09%
2023/02/23	18	63.01	2	62.80	62.80	16	8,536	0.19%
2023/02/22	8	63.65	4	63.78	63.80	4	8,545	0.05%
2023/02/21	6	64.62	16	64.34	64.80	-10	8,565	-0.12%
2023/02/20	36	64.45	3	64.37	64.60	33	8,532	0.39%
2023/02/17	12	66.20	1	66.10	66.00	11	8,545	0.13%
2023/02/16	4	66.83	7	66.87	67.50	-3	8,760	-0.03%
2023/02/15	2	65.10	1	65.30	64.70	1	8,733	0.01%
2023/02/14	5	64.32	19	64.34	64.50	-14	8,745	-0.16%
2023/02/13	1	64.60	4	64.10	63.80	-3	8,822	-0.03%
2023/02/10	6	64.88	10	65.00	64.20	-4	9,008	-0.04%
2023/02/09	5	67.12	9	67.68	67.20	-4	9,288	-0.04%
2023/02/08	4	68.38	15	68.57	67.90	-11	9,373	-0.12%
2023/02/07	4	67.90	6	67.53	68.00	-2	9,417	-0.02%
2023/02/06	13	66.44	11	66.25	67.00	2	9,664	0.02%
2023/02/03	10	67.08	8.1	66.67	66.20	1.9	10,133	0.02%
2023/02/02	21	67.83	22.3	67.28	67.00	-1.3	10,287	-0.01%
2023/02/01	11	67.58	19	67.70	67.40	-8	10,251	-0.08%
2023/01/31	17	65.55	11	65.51	65.70	6	9,979	0.06%
2023/01/30	15	64.37	28.4	63.84	65.00	-13.4	9,923	-0.13%
2023/01/17	10.3	59.94	14	60.14	59.90	-3.7	9,663	-0.04%
2023/01/16	8	59.30	18	59.32	58.90	-10	9,501	-0.11%
2023/01/13	10.1	58.89	14	59.06	58.10	-3.9	9,297	-0.04%
2023/01/12	7	58.81	7	58.94	58.60	0	9,133	0.00%
2023/01/11	7.2	58.46	9	58.58	58.40	-1.9	9,020	-0.02%
2023/01/10	14.5	58.97	10	59.28	58.40	4.5	8,905	0.05%
2023/01/09	18	58.65	17	58.60	58.70	1	8,654	0.01%
2023/01/06	11	55.96	95	56.95	57.30	-84	8,280	-1.01%
2023/01/05	21	56.80	10	56.06	55.40	11	8,005	0.14%
2023/01/04	3	55.30	19	55.15	57.00	-16	7,697	-0.21%
2023/01/03	0	0.00	1	51.80	51.90	-1	7,479	-0.01%
2022/12/30	1	50.50	0	0.00	50.00	1	7,458	0.01%
2022/12/28	0	0.00	2	50.25	50.20	-2	7,454	-0.03%
2022/12/23	4	51.33	0	0.00	51.30	4	7,458	0.05%
2022/12/22	9	51.70	1	51.50	51.60	8	7,454	0.11%
2022/12/21	0	0.00	2	50.70	50.70	-2	7,446	-0.03%
2022/12/20	2	51.80	1	51.30	51.20	1	7,412	0.01%
2022/12/19	1	53.60	2	53.40	53.00	-1	7,378	-0.01%
2022/12/16	3	53.90	1	54.10	54.40	2	7,359	0.03%
2022/12/15	2	54.85	8	55.20	55.30	-6	7,315	-0.08%
2022/12/14	11	54.67	30	54.71	55.10	-19	7,306	-0.26%
2022/12/13	27	55.32	39	54.52	53.80	-12	7,264	-0.17%
2022/12/12	7	55.03	15	54.88	55.50	-8	7,108	-0.11%
2022/12/09	6	53.75	2	53.40	53.50	4	6,984	0.06%
2022/12/08	2	54.15	2	54.35	54.40	0	6,943	0.00%
2022/12/07	4	53.15	3	53.10	53.30	1	6,879	0.01%
2022/12/06	11	55.20	8.5	54.75	54.70	2.5	6,762	0.04%
2022/12/05	10	56.60	5.4	56.72	56.30	4.6	6,642	0.07%
2022/12/02	19	58.51	18	58.77	58.40	1	6,480	0.02%
2022/12/01	28.4	57.36	19	56.75	59.00	9.4	6,298	0.15%
2022/11/30	1.5	53.60	8	53.80	54.50	-6.5	5,868	-0.11%
2022/11/29	0	0.00	2	51.40	51.60	-2	5,662	-0.04%
2022/11/28	10	51.10	15	51.37	51.80	-5	5,630	-0.09%
2022/11/25	15	51.87	11	51.79	51.10	4	5,600	0.07%
2022/11/24	10	52.57	8	52.65	52.90	2	5,523	0.04%
2022/11/23	13	52.85	40	53.30	52.90	-27	5,432	-0.50%
2022/11/22	3	51.53	3	51.43	50.90	0	5,156	0.00%
2022/11/21	3	50.87	7	51.04	50.80	-4	5,109	-0.08%
2022/11/18	10	52.03	11	51.97	51.60	-1	5,061	-0.02%
2022/11/17	13	52.06	8	52.28	51.80	5	4,910	0.10%
2022/11/16	11	52.25	11	51.98	52.00	0	4,802	0.00%
2022/11/15	29	51.96	14	52.28	52.30	15	4,707	0.32%
2022/11/14	21	51.28	26.4	50.90	51.60	-5.4	4,510	-0.12%
2022/11/11	5	49.04	6	48.91	48.55	-1	4,177	-0.02%
2022/11/10	3.1	48.76	10	48.66	48.50	-6.9	4,045	-0.17%
2022/11/09	12.5	49.52	11	49.42	49.60	1.5	3,940	0.04%
2022/11/08	10.1	50.14	16	50.61	49.30	-5.9	3,814	-0.15%
2022/11/07	26	50.93	35	50.86	50.50	-9	3,587	-0.25%
2022/11/04	11.3	47.37	6	47.58	47.60	5.3	3,173	0.17%
2022/11/03	9.1	47.17	33	47.05	47.65	-23.9	3,014	-0.79%
2022/11/02	8.1	46.90	11	46.88	47.10	-2.9	2,855	-0.10%
2022/11/01	39	45.56	27	45.90	46.50	12	2,519	0.48%
2022/10/31	8	41.16	25	41.99	43.60	-17	1,885	-0.90%
2022/10/28	3	39.85	6	40.01	39.65	-3	1,655	-0.18%
2022/10/27	1	39.80	17	39.05	39.80	-16	1,532	-1.04%
2022/10/26	41	37.89	21	38.12	37.50	20	1,470	1.36%
2022/10/25	1	38.60	28	38.24	38.00	-27	1,311	-2.06%
2022/10/24	52	37.87	42	37.03	36.90	10	1,270	0.79%
2022/10/21	2	37.58	2	37.20	37.20	0	1,293	0.00%
2022/10/20	1	37.60	0	0.00	38.30	1	1,313	0.08%
2022/10/19	11	38.10	11	38.27	38.00	0	1,359	0.00%
2022/10/18	0	0.00	2	37.03	37.20	-2	1,411	-0.14%
2022/10/17	3	35.50	31	36.10	36.40	-28	1,636	-1.71%
2022/10/14	0	0.00	3	36.18	36.15	-3	1,732	-0.17%
2022/10/13	24	35.49	31	35.67	34.90	-7	1,756	-0.40%
2022/10/12	2	36.55	3	37.07	36.95	-1	1,769	-0.06%
2022/10/11	2	37.20	0	0.00	36.85	2	1,839	0.11%
2022/10/07	4	38.80	1	38.45	38.40	3	1,893	0.16%
2022/10/06	5	38.64	8	38.32	38.80	-3	1,939	-0.15%
2022/10/05	9	38.25	9	38.54	38.30	0	1,984	0.00%
2022/10/04	1	38.00	2	38.43	38.50	-1	2,030	-0.05%
2022/10/03	1	38.10	0	0.00	37.80	1	2,073	0.05%
2022/09/30	2	36.58	3	37.20	37.85	-1	2,101	-0.05%
2022/09/29	0	36.15	2	36.35	36.65	-2	2,108	-0.09%
2022/09/28	8	36.21	0	0.00	35.35	8	2,122	0.38%
2022/09/27	6	36.60	19	36.56	37.25	-13	2,143	-0.61%
2022/09/26	8	37.44	2	36.73	36.65	6	2,167	0.28%
2022/09/23	18	39.80	3	39.77	39.35	15	2,180	0.69%
2022/09/22	7	39.65	3	39.55	39.65	4	2,220	0.18%
2022/09/21	5	39.42	0	0.00	39.05	5	2,253	0.22%
2022/09/20	1	40.25	7	40.20	40.20	-6	2,257	-0.27%
2022/09/19	1	40.35	1	40.70	40.35	0	2,274	0.00%
2022/09/16	1	41.15	0	0.00	41.10	1	2,291	0.04%
2022/09/15	0	0.00	1	41.80	41.85	-1	2,339	-0.04%
2022/09/14	1	40.90	1	41.50	41.80	0	2,381	0.00%
2022/09/13	1	41.45	0	0.00	41.70	1	2,416	0.04%
2022/09/12	0	0.00	13	41.38	41.20	-13	2,461	-0.53%
2022/09/08	4	40.70	9	41.34	41.65	-5	2,500	-0.20%
2022/09/07	1	40.20	0	0.00	40.55	1	2,505	0.04%
2022/09/06	7	40.29	5	40.29	40.30	2	2,502	0.08%
2022/09/05	4	41.01	0	0.00	40.70	4	2,499	0.16%
2022/09/02	1	42.45	1	42.35	42.35	0	2,485	0.00%
2022/09/01	2	42.35	0	0.00	42.25	2	2,489	0.08%
2022/08/31	0	0.00	5	42.79	43.00	-5	2,478	-0.20%
2022/08/30	3	42.38	0	0.00	42.25	3	2,472	0.12%
2022/08/29	4	42.28	0	0.00	42.15	4	2,473	0.16%
2022/08/26	2	43.00	7	43.65	43.60	-5	2,463	-0.20%
2022/08/25	0	0.00	3	42.80	42.70	-3	2,440	-0.12%
2022/08/24	6	43.13	2	43.60	42.80	4	2,441	0.16%
2022/08/23	0	0.00	1	43.00	43.20	-1	2,454	-0.04%
2022/08/22	2	43.60	5	43.70	43.35	-3	2,499	-0.12%
2022/08/19	26	43.89	9	43.99	43.75	17	2,505	0.68%
2022/08/18	6	43.73	6	43.73	43.95	0	2,511	0.00%
2022/08/17	0	0.00	1	43.65	43.60	-1	2,512	-0.04%
2022/08/16	2	43.53	0	0.00	43.45	2	2,521	0.08%
2022/08/15	0	0.00	2	43.53	43.40	-2	2,519	-0.08%
2022/08/12	0	0.00	4	42.81	43.05	-4	2,522	-0.16%
2022/08/11	0.2	41.95	2	41.88	41.95	-1.8	2,507	-0.07%
2022/08/10	7	41.94	11	41.56	41.90	-4	2,505	-0.16%
2022/08/09	2	41.03	8	41.52	41.50	-6	2,516	-0.24%
2022/08/08	3	41.30	2	41.35	41.30	1	2,521	0.04%
2022/08/04	15	40.10	15	40.35	40.40	0	2,527	0.00%
2022/08/03	0	0.00	1	41.15	40.45	-1	2,530	-0.04%
2022/08/02	13	41.13	7	41.54	40.80	6	2,548	0.24%
2022/08/01	2	42.45	2	42.20	42.15	0	2,531	0.00%
2022/07/29	5	42.66	0.4	42.50	42.35	4.6	2,530	0.18%
2022/07/28	38	42.64	20	42.90	42.60	18	2,524	0.71%
2022/07/27	7	43.03	5	42.65	43.70	2	2,494	0.08%
2022/07/26	6	43.37	5.2	44.11	43.15	0.8	2,513	0.03%
2022/07/25	18	45.03	5	44.90	44.80	13	2,499	0.52%
2022/07/22	53	46.68	16.2	46.63	46.65	36.8	2,492	1.48%
2022/07/20	1	42.60	6	42.50	42.45	-5	2,231	-0.22%
2022/07/19	3	41.90	4	42.05	41.90	-1	2,255	-0.04%
2022/07/18	2	42.55	3	42.42	42.35	-1	2,270	-0.04%
2022/07/15	3	46.35	1	45.10	46.25	2	2,216	0.09%
2022/07/14	13	44.83	5	45.05	45.10	8	2,175	0.37%
2022/07/13	0	0.00	21	44.39	44.25	-21	2,143	-0.98%
2022/07/12	12	42.03	1	42.80	41.95	11	2,114	0.52%
2022/07/11	0	0.00	5	44.29	44.20	-5	2,063	-0.24%
2022/07/08	1	46.00	0	0.00	46.00	1	2,033	0.05%
2022/07/06	16	44.42	13	44.34	44.00	3	1,992	0.15%
2022/07/05	10	45.11	10	44.60	45.45	0	1,998	0.00%
2022/07/04	5	44.30	5	44.05	43.85	0	1,962	0.00%
2022/07/01	2	44.80	1	44.65	44.05	1	1,946	0.05%
2022/06/30	1	45.30	3	45.47	45.25	-2	1,909	-0.10%
2022/06/28	1	48.30	0	0.00	48.50	1	1,840	0.05%
2022/06/27	1	49.90	1	49.25	49.90	0	1,819	0.00%
2022/06/24	3	48.10	1	48.35	48.20	2	1,803	0.11%
2022/06/23	8	48.02	1	48.80	47.40	7	1,794	0.39%
2022/06/22	13	48.42	3	47.70	47.85	10	1,777	0.56%
2022/06/21	3	49.22	3	49.55	50.00	0	1,735	0.00%
2022/06/20	1	49.10	0	50.52	48.35	1	1,712	0.06%
2022/06/17	9	51.09	2	51.90	51.30	7	1,700	0.41%
2022/06/16	0	0.00	2	55.50	54.10	-2	1,660	-0.12%
2022/06/15	0	0.00	3.1	55.45	55.10	-3.1	1,664	-0.19%
2022/06/14	0	0.00	1	55.50	55.90	-1	1,681	-0.06%
2022/06/13	3	56.50	2	56.30	56.30	1	1,694	0.06%
2022/06/10	1	56.80	0	0.00	57.80	1	1,724	0.06%
2022/06/09	0	0.00	1	57.00	57.10	-1	1,727	-0.06%
2022/06/07	0	0.00	1	56.90	56.90	-1	1,754	-0.06%
2022/06/06	1	57.50	0	0.00	57.50	1	1,766	0.06%
2022/06/02	3	57.80	0.2	58.30	57.90	2.8	1,802	0.16%
2022/06/01	1	58.20	0	0.00	58.30	1	1,836	0.05%
2022/05/31	3	57.77	0	0.00	57.90	3	1,850	0.16%
2022/05/30	2	58.00	6	57.47	58.00	-4	1,871	-0.21%
2022/05/27	1	55.50	2.1	54.99	55.40	-1.1	1,845	-0.06%
2022/05/26	4	54.45	2	54.85	54.10	2	1,874	0.11%
2022/05/24	6	54.92	0	0.00	55.00	6	2,197	0.27%
2022/05/23	1	56.10	1	56.50	56.10	0	2,307	0.00%
2022/05/20	1	56.00	0	0.00	55.80	1	2,317	0.04%
2022/05/19	1	55.70	0	0.00	56.30	1	2,311	0.04%
2022/05/18	4	57.43	0	0.00	56.80	4	2,307	0.17%
2022/05/17	1	55.10	0	0.00	56.70	1	2,285	0.04%
2022/05/16	0	0.00	3	55.30	54.60	-3	2,269	-0.13%
2022/05/13	2	55.90	1	55.51	55.80	1	2,260	0.04%
2022/05/12	2	57.10	2	56.20	55.50	0	2,249	0.00%
2022/05/11	0	0.00	9.4	57.48	56.90	-9.4	2,235	-0.42%
2022/05/10	2	55.00	0.1	57.00	57.90	1.9	2,266	0.08%
2022/05/09	3	58.47	2	57.80	57.50	1	2,252	0.04%
2022/05/05	6	60.92	5	60.98	60.60	1	2,255	0.04%
2022/05/04	2	59.65	1	59.50	59.80	1	2,296	0.04%
2022/05/03	2	58.75	2	58.80	58.60	0	2,298	0.00%
2022/04/29	2	58.25	2	58.40	58.10	0	2,305	0.00%
2022/04/28	8.1	58.15	3	58.93	58.00	5.1	2,300	0.22%
2022/04/27	0	0.00	4	57.50	59.50	-4	2,277	-0.18%
2022/04/26	1	60.59	0	0.00	59.50	1	2,261	0.04%
2022/04/25	8	60.99	0	0.00	60.50	8	2,256	0.35%
2022/04/22	6	64.60	2	64.60	64.40	4	2,228	0.18%
2022/04/19	16	66.03	1.2	66.36	65.80	14.8	2,257	0.66%
2022/04/15	11	67.61	2	67.65	67.60	9	2,295	0.39%
2022/04/14	6	68.17	1	68.10	68.00	5	2,354	0.21%
2022/04/12	5	67.80	0	0.00	68.00	5	2,429	0.21%
2022/04/11	1	68.60	5	68.78	68.60	-4	2,456	-0.16%
2022/04/08	0	0.00	0.3	70.50	70.60	-0.3	2,467	-0.01%
2022/04/01	0	0.00	1.1	71.31	71.40	-1.1	2,653	-0.04%
2022/03/30	1	72.70	0	0.00	72.60	1	2,776	0.04%
2022/03/28	3	72.43	2	71.60	72.60	1	3,084	0.03%
2022/03/25	1	72.80	2	73.25	73.00	-1	3,130	-0.03%
2022/03/24	0	0.00	2.2	72.37	72.50	-2.2	3,173	-0.07%
2022/03/22	1	72.80	10.1	72.70	72.70	-9.1	3,236	-0.28%
2022/03/21	0	0.00	3.2	71.53	71.40	-3.2	3,239	-0.10%
2022/03/18	6	70.40	0	0.00	71.40	6	3,312	0.18%
2022/03/17	2	71.00	6	70.48	70.90	-4	3,316	-0.12%
2022/03/16	6	68.88	0	0.00	68.80	6	3,351	0.18%
2022/03/15	7	68.94	5	68.94	68.80	2	3,369	0.06%
2022/03/14	0	0.00	0	71.20	70.60	0	3,381	0.00%
2022/03/11	4	70.68	0	0.00	70.80	4	3,477	0.12%
2022/03/10	0	0.00	6	71.80	71.30	-6	3,491	-0.17%
2022/03/09	1	71.10	10.2	71.02	70.90	-9.2	3,527	-0.26%
2022/03/08	18.5	71.33	4	70.90	70.10	14.5	3,573	0.41%
2022/03/07	1	70.90	0	0.00	70.90	1	3,618	0.03%
2022/03/04	2	73.30	2	73.95	73.30	0	3,643	0.00%
2022/03/03	11	74.90	2	75.10	74.50	9	3,723	0.24%
2022/03/02	1	75.00	6	75.30	75.20	-5	3,791	-0.13%
2022/03/01	2	74.45	3	75.07	75.40	-1	3,833	-0.03%
2022/02/25	18.2	75.51	5.1	75.28	75.00	13.1	3,886	0.34%
2022/02/24	23	74.60	14	75.23	74.20	9	4,011	0.22%
2022/02/23	4	74.00	7	73.83	74.20	-3	4,011	-0.07%
2022/02/22	2	70.15	1	70.60	70.00	1	3,988	0.03%
2022/02/21	0	0.00	9	71.58	71.50	-9	4,158	-0.22%
2022/02/18	1	70.30	0	0.00	70.80	1	4,337	0.02%
2022/02/16	4	71.05	0	0.00	70.80	4	5,801	0.07%
2022/02/15	0	0.00	8	71.33	70.10	-8	5,861	-0.14%
2022/02/11	3	72.20	1	72.10	72.00	2	6,038	0.03%
2022/02/10	9	73.12	6	73.45	73.00	3	6,225	0.05%
2022/02/09	0	0.00	1	72.10	72.20	-1	6,242	-0.02%
2022/02/08	2	70.95	1	70.90	71.50	1	6,346	0.02%
2022/02/07	1	68.30	10	68.20	69.70	-9	6,412	-0.14%
2022/01/26	4	67.98	4	67.68	67.50	0	6,444	0.00%
2022/01/25	1	69.80	0	0.00	69.00	1	6,552	0.02%
2022/01/24	19.2	69.26	1	68.80	69.80	18.2	6,667	0.27%
2022/01/21	6	71.28	6	71.02	71.50	0	6,749	0.00%
2022/01/20	7	71.79	0	0.00	71.90	7	6,844	0.10%
2022/01/19	4	72.45	0	0.00	72.20	4	6,881	0.06%
2022/01/18	6	74.05	7	74.46	73.40	-1	6,994	-0.01%
2022/01/17	1	73.70	1	73.60	73.80	0	7,053	0.00%
2022/01/14	2	72.35	10	72.37	73.10	-8	7,114	-0.11%
2022/01/13	9	73.64	3	73.40	73.70	6	7,171	0.08%
2022/01/12	0	0.00	5	71.90	72.20	-5	7,299	-0.07%
2022/01/11	1	72.82	1.1	73.11	72.70	-0.1	7,345	0.00%
2022/01/10	10	73.50	1.3	73.69	73.90	8.7	7,484	0.12%
2022/01/07	8	73.74	9	73.99	73.50	-1	7,675	-0.01%
2022/01/06	9	74.99	3.7	75.01	75.30	5.3	7,663	0.07%
2022/01/05	15	76.18	4	77.18	76.10	11	7,694	0.14%
2022/01/04	6	77.65	3.1	77.76	77.30	2.9	7,696	0.04%
2022/01/03	7.2	77.32	16	77.46	77.30	-8.8	7,732	-0.11%
2021/12/30	101	78.10	39.1	77.33	77.10	61.9	7,817	0.79%	大買/
2021/12/29	21	77.72	13	77.68	78.10	8	7,940	0.10%
2021/12/28	75	78.86	102	78.26	77.60	-27	8,059	-0.34%	大賣/
2021/12/27	10	77.80	7	78.23	77.60	3	8,168	0.04%
2021/12/24	9	78.39	26	78.48	78.40	-17	8,290	-0.21%
2021/12/23	26	78.19	26	78.43	78.40	0	8,387	0.00%
2021/12/22	2	77.10	10	76.54	77.10	-8	8,527	-0.09%
2021/12/21	5	74.26	7	74.47	75.00	-2	9,313	-0.02%
2021/12/20	22	73.78	3	73.44	73.10	19	9,674	0.20%
2021/12/17	3	75.10	0	0.00	74.90	3	9,822	0.03%
2021/12/16	3	75.80	2	75.95	75.90	1	9,836	0.01%
2021/12/15	7	75.61	4	75.68	74.80	3	9,853	0.03%
2021/12/14	13	75.99	14	75.59	75.20	-1	9,905	-0.01%
2021/12/13	3	74.60	1.6	75.01	75.10	1.4	9,860	0.01%
2021/12/10	40	74.31	7.4	74.33	74.40	32.6	10,038	0.32%
2021/12/09	14	76.12	2	76.02	75.20	12	10,000	0.12%
2021/12/08	6	76.68	6	76.59	76.20	0	10,010	0.00%
2021/12/07	27	77.43	16.9	77.46	76.60	10.1	10,001	0.10%
2021/12/06	7	75.97	1	75.80	76.00	6	10,060	0.06%
2021/12/03	5	76.38	6.6	76.60	76.60	-1.6	10,082	-0.02%
2021/12/02	6	75.78	8.5	75.96	75.50	-2.5	10,112	-0.02%
2021/12/01	14	75.47	80.5	75.26	75.30	-66.5	10,105	-0.66%
2021/11/30	30	77.05	40	77.29	76.90	-10	10,062	-0.10%
2021/11/29	102	76.27	14	75.57	76.30	88	10,057	0.87%	大買/
2021/11/26	23.5	76.91	11	77.20	75.90	12.5	9,995	0.13%
2021/11/25	11	79.10	5.2	78.97	78.70	5.8	9,949	0.06%
2021/11/24	10	79.08	15.8	79.21	79.70	-5.8	9,979	-0.06%
2021/11/23	37.2	79.51	6	80.05	78.80	31.2	10,081	0.31%
2021/11/22	8	81.84	252	81.16	83.00	-244	9,931	-2.46%	大賣/鉅額交易
2021/11/19	5	79.02	22	79.19	79.10	-17	9,795	-0.17%
2021/11/18	22	78.26	21	78.49	78.10	1	9,812	0.01%
2021/11/17	22	80.08	12	80.57	79.80	10	9,727	0.10%
2021/11/16	86	84.25	74	83.32	80.50	12	9,651	0.12%
2021/11/15	33	80.86	148	79.61	83.90	-115	8,911	-1.29%	大賣/鉅額交易
2021/11/12	4	75.88	14	76.00	76.30	-10	8,640	-0.12%
2021/11/11	9	75.80	8	76.40	75.40	1	8,744	0.01%
2021/11/10	24	75.93	6	75.82	76.10	18	8,994	0.20%
2021/11/09	4	76.78	21	76.43	77.00	-17	9,006	-0.19%
2021/11/08	10	74.37	9	75.26	74.00	1	8,860	0.01%
2021/11/05	29	75.05	21	74.72	74.50	8	8,942	0.09%
2021/11/04	26	76.06	86	76.43	75.20	-60	8,981	-0.67%
2021/11/03	2	74.80	4	74.77	74.80	-2	9,139	-0.02%
2021/11/02	61	75.38	22	75.77	73.80	39	9,260	0.42%
2021/11/01	116	74.96	16.3	76.40	76.90	99.7	9,253	1.08%	大買/
2021/10/29	4	74.75	9.1	74.61	74.70	-5.1	9,759	-0.05%
2021/10/28	10.5	73.77	4.2	74.00	72.60	6.3	10,246	0.06%
2021/10/27	12	75.19	9	75.01	75.40	3	10,312	0.03%
2021/10/26	13	76.12	11	76.17	74.70	2	10,317	0.02%
2021/10/25	13	74.53	18	74.60	75.70	-5	10,226	-0.05%
2021/10/22	10	73.23	26	73.85	74.20	-16	10,271	-0.16%
2021/10/21	27.4	73.74	23	74.60	73.10	4.4	10,293	0.04%
2021/10/20	24	75.15	27	76.49	74.70	-3	10,274	-0.03%
2021/10/19	0	0.00	7	73.20	74.20	-7	10,319	-0.07%
2021/10/18	46	72.99	24	73.68	74.00	22	10,566	0.21%
2021/10/15	15.6	71.38	46	72.09	73.40	-30.4	10,569	-0.29%
2021/10/14	8	67.33	9	66.77	68.20	-1	10,520	-0.01%
2021/10/13	13	66.64	5	67.18	66.50	8	10,558	0.08%
2021/10/12	2	69.70	2	69.50	69.10	0	10,571	0.00%
2021/10/08	20	71.00	27	71.13	71.00	-7	10,617	-0.07%
2021/10/07	5	70.08	8.2	70.14	70.20	-3.2	10,683	-0.03%
2021/10/06	23.1	69.20	15	69.07	67.90	8.1	11,044	0.07%
2021/10/05	20	64.80	17.6	66.12	67.60	2.4	11,074	0.02%
2021/10/04	33	67.20	16.3	67.14	66.00	16.7	11,062	0.15%
2021/10/01	9	72.68	14	72.70	71.10	-5	10,969	-0.05%
2021/09/30	16	74.55	7.3	75.41	75.40	8.8	10,879	0.08%
2021/09/29	99.1	77.76	185	77.56	73.90	-85.9	10,816	-0.79%	大賣/
2021/09/28	265	81.25	69	82.27	80.20	196	10,680	1.84%	大買/鉅額交易
2021/09/27	54.3	77.90	63	78.71	79.90	-8.8	9,841	-0.09%
2021/09/24	3	75.77	10.1	75.48	75.70	-7.1	9,525	-0.07%
2021/09/23	1	72.00	3	72.67	73.00	-2	9,417	-0.02%
2021/09/22	6	71.35	2	72.30	71.50	4	9,438	0.04%
2021/09/17	2	72.70	4	73.28	73.50	-2	9,470	-0.02%
2021/09/16	5	72.02	4	71.90	72.60	1	9,454	0.01%
2021/09/15	14	72.92	22	72.56	71.50	-8	9,509	-0.08%
2021/09/14	0	0.00	3	72.03	71.50	-3	9,469	-0.03%
2021/09/13	12	72.38	1	72.90	71.70	11	9,632	0.11%
2021/09/10	1	72.30	7	72.30	72.70	-6	9,877	-0.06%
2021/09/09	22	71.91	9	71.97	72.20	13	10,071	0.13%
2021/09/08	2	69.90	0	0.00	69.60	2	10,401	0.02%
2021/09/07	5	70.08	14	70.20	70.30	-9	11,177	-0.08%
2021/09/06	3	71.40	2	73.30	71.30	1	11,699	0.01%
2021/09/03	0	0.00	2	72.85	72.10	-2	11,964	-0.02%
2021/09/02	4	73.03	3	72.70	71.90	1	12,347	0.01%
2021/09/01	2	73.30	1	73.30	73.70	1	12,590	0.01%
2021/08/31	4	72.75	1	72.80	72.80	3	12,590	0.02%
2021/08/30	2	74.00	4	74.68	73.40	-2	12,648	-0.02%
2021/08/27	17	73.59	17	73.56	73.70	0	12,604	0.00%
2021/08/26	8	71.41	6.3	71.61	71.70	1.7	12,512	0.01%
2021/08/25	12	69.70	9.7	70.21	70.50	2.3	12,632	0.02%
2021/08/24	13	70.30	3.3	70.61	70.00	9.7	12,652	0.08%
2021/08/23	3	71.37	9	71.36	71.50	-6	12,669	-0.05%
2021/08/20	17	68.59	19	69.29	68.20	-2	12,712	-0.02%
2021/08/19	5.2	70.13	3.9	71.64	69.30	1.3	12,867	0.01%
2021/08/18	26	71.15	9	71.84	73.90	17	12,851	0.13%
2021/08/17	13	75.76	17	75.65	73.80	-4	12,837	-0.03%
2021/08/16	46.1	75.56	6	76.18	74.90	40.1	12,983	0.31%
2021/08/13	1	82.80	8	82.43	82.90	-7	12,988	-0.05%
2021/08/12	3	84.33	5	83.76	84.30	-2	13,191	-0.02%
2021/08/11	20.1	84.66	22	84.68	84.50	-2	13,585	-0.01%
2021/08/10	11	84.68	12	84.83	85.40	-1	13,665	-0.01%
2021/08/09	27	87.51	20	88.20	84.10	7	13,730	0.05%
2021/08/06	7	88.26	8	88.43	88.00	-1	13,816	-0.01%
2021/08/05	4.1	88.07	4	88.55	87.30	0.1	13,821	0.00%
2021/08/04	39	88.64	53.1	88.60	89.10	-14.1	14,081	-0.10%
2021/08/03	27	86.21	49	86.00	87.50	-22	13,658	-0.16%
2021/08/02	3	81.47	15	82.31	83.30	-12	13,151	-0.09%
2021/07/30	2	79.80	8	79.25	79.10	-6	13,152	-0.05%
2021/07/29	4	77.63	2	77.50	78.60	2	13,389	0.01%
2021/07/28	12	76.54	17	77.28	77.80	-5	13,621	-0.04%
2021/07/27	7	82.06	9	82.68	80.00	-2	13,719	-0.01%
2021/07/26	4	81.45	2	81.15	81.20	2	13,875	0.01%
2021/07/23	26	82.84	15	82.57	82.10	11	13,994	0.08%
2021/07/22	27	80.82	25	81.80	81.40	2	13,930	0.01%
2021/07/21	17	77.73	14	77.16	75.90	3	13,746	0.02%
2021/07/20	15	78.13	39.6	78.34	76.90	-24.6	13,750	-0.18%
2021/07/19	11	80.49	7	80.63	80.50	4	13,833	0.03%
2021/07/16	10.2	82.01	2	81.70	81.40	8.2	14,247	0.06%
2021/07/15	20.2	81.80	4	82.53	81.70	16.2	14,505	0.11%
2021/07/14	56	83.00	36	82.62	82.50	20	14,695	0.14%
2021/07/13	35.4	86.55	108	86.65	83.70	-72.6	14,884	-0.49%	大賣/
2021/07/12	41	83.53	38	84.50	83.20	3	14,678	0.02%
2021/07/09	1	83.90	10	84.44	84.50	-9	14,692	-0.06%
2021/07/08	32	83.90	18	84.11	83.20	14	14,792	0.09%
2021/07/07	36	83.38	26	83.81	82.80	10	14,932	0.07%
2021/07/06	20	83.46	8	83.19	83.00	12	15,022	0.08%
2021/07/05	54	83.54	16	84.94	85.10	38	15,176	0.25%
2021/07/02	11	80.87	2	81.45	82.00	9	15,175	0.06%
2021/07/01	4	81.70	14	81.89	80.70	-10	15,341	-0.07%
2021/06/30	23.2	82.21	11	81.68	81.50	12.2	15,632	0.08%
2021/06/29	21	83.50	22	83.02	82.80	-1	15,724	-0.01%
2021/06/28	17	82.78	5	83.80	84.80	12	16,256	0.07%
2021/06/25	5	83.12	2	83.95	82.70	3	16,444	0.02%
2021/06/24	8	84.33	12	84.35	83.50	-4	16,969	-0.02%
2021/06/23	8	84.70	6	84.62	84.80	2	17,087	0.01%
2021/06/22	17.1	82.89	18	83.04	83.00	-0.9	17,247	-0.01%
2021/06/21	37	83.27	21	82.93	82.40	16	17,979	0.09%
2021/06/18	21	87.70	19	88.02	87.60	2	18,581	0.01%
2021/06/17	78.1	89.98	66	89.67	88.90	12.1	18,730	0.06%
2021/06/16	96	90.51	66	90.11	88.90	30	18,628	0.16%
2021/06/15	47	86.46	60	86.76	86.20	-13	18,381	-0.07%
2021/06/11	8.5	83.30	32	83.14	82.60	-23.5	18,677	-0.13%
2021/06/10	25	81.75	22	80.96	82.50	3	18,508	0.02%
2021/06/09	12.2	80.06	19	80.06	80.30	-6.8	18,181	-0.04%
2021/06/08	1	76.20	2	76.10	77.00	-1	17,994	-0.01%
2021/06/07	5	76.50	4	76.85	76.40	1	18,105	0.01%
2021/06/04	0.2	76.00	0	0.00	76.20	0.2	18,079	0.00%
2021/06/03	2	76.60	3	76.77	76.80	-1	18,237	-0.01%
2021/06/02	11	76.31	2	76.25	76.10	9	18,457	0.05%
2021/06/01	21	80.46	15	79.25	79.50	6	18,353	0.03%
2021/05/28	34	81.33	7	81.91	80.90	27	18,411	0.15%
2021/05/27	22	81.59	25	81.00	81.30	-3	18,468	-0.02%
2021/05/26	2	77.80	5.1	78.48	80.00	-3.1	18,319	-0.02%
2021/05/25	47	80.83	25	81.09	78.50	22	18,359	0.12%
2021/05/24	44	77.31	234	75.98	78.20	-190	18,270	-1.04%	大賣/鉅額交易
2021/05/21	117	75.21	14.2	75.36	75.50	102.8	18,138	0.57%	大買/鉅額交易
2021/05/20	225.1	75.51	115	73.39	74.00	110.1	18,249	0.60%	大買/大賣/鉅額交易
2021/05/19	19.6	76.25	23	75.92	78.60	-3.4	18,154	-0.02%
2021/05/18	16	69.73	16	70.34	71.80	0	18,103	0.00%
2021/05/17	14.1	68.96	10.2	68.51	66.50	3.9	18,788	0.02%
2021/05/14	14.2	72.19	20	72.10	73.80	-5.8	20,041	-0.03%
2021/05/13	3.1	67.23	21.1	67.41	68.10	-18	19,889	-0.09%
2021/05/12	19.4	70.52	32	69.15	65.70	-12.6	19,943	-0.06%
2021/05/11	5	70.44	32	70.49	70.00	-27	20,097	-0.13%
2021/05/10	297	71.39	8	72.11	71.40	289	20,196	1.43%	大買/鉅額交易
2021/05/07	27	71.84	7	72.34	72.10	20	20,804	0.10%
2021/05/06	56	73.53	31.7	73.89	73.50	24.3	20,847	0.12%
2021/05/05	21	69.42	31.3	71.19	70.20	-10.3	20,768	-0.05%
2021/05/04	4.6	67.40	1	67.60	67.30	3.6	21,129	0.02%
2021/05/03	9.1	75.17	2	77.95	74.70	7.1	21,321	0.03%
2021/04/29	1	83.00	22	82.41	83.00	-21	21,377	-0.10%
2021/04/28	37	81.97	19	81.81	80.00	18	21,438	0.08%
2021/04/27	11	82.31	14	82.86	81.80	-3	21,401	-0.01%
2021/04/26	15	81.47	13	82.88	81.10	2	21,350	0.01%
2021/04/23	39	85.11	17.1	84.87	82.80	21.9	21,429	0.10%
2021/04/22	35	86.49	70	88.42	85.20	-35	21,344	-0.16%
2021/04/21	20	83.52	60	83.66	84.30	-40	20,986	-0.19%
2021/04/20	44	81.80	58	82.06	81.30	-14	20,862	-0.07%
2021/04/19	30	80.57	19.1	80.61	80.10	10.9	20,734	0.05%
2021/04/16	16	78.39	19	78.91	77.80	-3	20,537	-0.01%
2021/04/15	4	77.28	7	77.20	78.00	-3	20,348	-0.01%
2021/04/14	11	73.84	44	74.90	75.30	-33	20,297	-0.16%
2021/04/13	11	74.95	62.4	74.29	74.00	-51.4	20,402	-0.25%
2021/04/12	11.1	76.95	107	76.40	76.40	-95.9	20,581	-0.47%	大賣/
2021/04/09	17	80.99	2.2	81.16	79.00	14.8	20,588	0.07%
2021/04/08	165	79.98	12	78.95	79.80	153	20,616	0.74%	大買/鉅額交易
2021/04/07	13	79.75	9	79.20	79.50	4	20,634	0.02%
2021/04/06	16	79.65	16.1	79.27	81.10	-0.1	20,773	0.00%
2021/04/01	76	76.90	89	75.89	75.50	-13	21,171	-0.06%
2021/03/31	89	75.57	99	76.51	75.80	-10	21,598	-0.05%
2021/03/30	21	73.48	32	73.27	73.10	-11	22,568	-0.05%
2021/03/29	32	73.55	45.2	73.73	72.40	-13.2	22,798	-0.06%
2021/03/26	12.1	69.44	10	69.13	69.00	2.1	22,533	0.01%
2021/03/25	14.1	69.24	26	68.68	68.00	-11.9	22,491	-0.05%
2021/03/24	54	71.63	44	70.92	70.20	10	22,209	0.05%
2021/03/23	41	69.09	51	69.16	70.80	-10	21,339	-0.05%
2021/03/22	32	65.50	43	65.18	65.30	-11	20,493	-0.05%
2021/03/19	130	64.24	40	64.06	63.40	90	20,159	0.45%	大買/
2021/03/18	64.2	64.39	43	64.20	63.10	21.2	19,809	0.11%
2021/03/17	96	63.67	90.9	63.44	64.60	5.1	19,342	0.03%
2021/03/16	5	60.02	22.1	60.21	60.30	-17.1	18,592	-0.09%
2021/03/15	3	59.17	1	59.21	59.60	2	18,506	0.01%
2021/03/12	8	58.95	20	59.59	58.60	-12	18,490	-0.06%
2021/03/11	33	58.93	10	59.39	59.90	23	18,523	0.12%
2021/03/10	15	56.96	4	57.48	57.60	11	18,503	0.06%
2021/03/09	8	56.66	7	55.71	56.90	1	18,499	0.01%
2021/03/08	260	59.16	36.6	58.78	58.40	223.5	18,414	1.21%	大買/鉅額交易
2021/03/05	4.1	55.95	7	55.46	56.40	-2.9	18,256	-0.02%
2021/03/04	8.4	57.65	1	58.30	56.40	7.4	18,282	0.04%
2021/03/03	13.8	56.65	13	57.08	58.40	0.8	18,247	0.00%
2021/03/02	5.2	58.65	3	59.27	57.20	2.2	18,591	0.01%
2021/02/26	1.1	58.86	7	58.40	59.30	-5.9	18,657	-0.03%
2021/02/25	6.3	59.00	194	59.08	58.70	-187.7	18,873	-0.99%	大賣/鉅額交易
2021/02/24	16	59.69	11	59.26	58.50	5	18,808	0.03%
2021/02/23	191	61.39	4	60.80	60.80	187	18,742	1.00%	大買/鉅額交易
2021/02/22	27.1	62.35	14	63.00	61.50	13.1	18,702	0.07%
2021/02/19	5	61.00	30	60.50	61.40	-25	18,460	-0.14%
2021/02/18	32.1	61.28	27	60.74	60.60	5.1	18,605	0.03%
2021/02/17	59	60.96	58	61.34	62.50	1	19,117	0.01%
2021/02/05	57	57.35	129.1	57.30	57.90	-72.1	18,671	-0.39%	大賣/
2021/02/04	8	54.16	6	54.60	54.00	2	17,802	0.01%
2021/02/03	14	54.76	20	55.20	53.60	-6	17,791	-0.03%
2021/02/02	38.1	54.89	35	55.15	55.20	3.1	17,572	0.02%
2021/02/01	14	52.99	20	53.58	53.70	-6	17,009	-0.04%
2021/01/29	94	55.11	601	55.27	51.90	-507	16,705	-3.04%	大賣/鉅額交易
2021/01/28	7	54.60	27	54.19	52.80	-20	15,996	-0.13%
2021/01/27	8	54.25	9	54.07	53.80	-1	15,772	-0.01%
2021/01/26	542	55.03	56	55.42	54.10	486	15,546	3.13%	大買/鉅額交易
2021/01/25	44	53.44	48	53.37	54.00	-4	14,918	-0.03%
2021/01/22	28	51.51	27	51.93	52.10	1	14,523	0.01%
2021/01/21	10	48.99	7	49.54	50.50	3	14,213	0.02%
2021/01/20	3	46.90	1	47.75	46.90	2	13,985	0.01%
2021/01/19	6	48.62	2	49.15	47.95	4	13,887	0.03%
2021/01/18	9	47.63	18	48.05	48.10	-9	13,843	-0.07%
2021/01/15	8	50.40	18	50.61	50.10	-10	13,596	-0.07%
2021/01/14	4	52.35	1	53.20	52.50	3	13,422	0.02%
2021/01/13	7	52.69	20	52.83	53.20	-13	13,293	-0.10%
2021/01/12	17	50.77	13	50.63	50.40	4	13,148	0.03%
2021/01/11	2	52.25	3	52.67	52.60	-1	12,997	-0.01%
2021/01/08	20	52.79	8	52.69	52.50	12	12,869	0.09%
2021/01/07	8	52.71	37	52.48	52.60	-29	12,778	-0.23%
2021/01/06	22	53.19	9	52.26	51.40	13	12,634	0.10%
2021/01/05	43	54.59	53	54.29	53.40	-10	12,302	-0.08%
2021/01/04	25	52.80	16	52.66	52.70	9	11,872	0.08%
2020/12/31	9	53.60	7	53.24	53.30	2	11,712	0.02%
2020/12/30	14	53.56	19	53.23	52.90	-5	11,421	-0.04%
2020/12/29	35	54.50	22	54.61	54.60	13	11,222	0.12%
2020/12/28	39	54.54	43	54.69	55.50	-4	10,862	-0.04%
2020/12/25	88	53.08	64	52.33	51.80	24	10,069	0.24%
2020/12/24	127	51.39	161	51.89	51.50	-34	9,435	-0.36%	大買/大賣/
2020/12/23	25	48.52	99.5	48.72	48.80	-74.5	7,858	-0.95%
2020/12/22	16	46.16	7	45.89	44.40	9	7,373	0.12%
2020/12/21	6	44.68	10	44.28	45.10	-4	7,047	-0.06%
2020/12/17	6	42.73	6	42.97	43.25	0	6,888	0.00%
2020/12/16	1	42.85	2	42.60	42.85	-1	6,903	-0.01%
2020/12/15	27	42.28	1	42.20	41.90	26	6,927	0.38%
2020/12/14	1	43.20	1	43.45	43.15	0	7,004	0.00%
2020/12/11	2	42.55	2	42.38	42.50	0	6,994	0.00%
2020/12/10	6	43.38	2	43.73	43.30	4	6,923	0.06%
2020/12/09	6	44.80	55	44.80	44.70	-49	6,787	-0.72%
2020/12/08	0	0.00	16	44.69	45.25	-16	6,732	-0.24%
2020/12/07	3	45.03	2	46.28	44.85	1	6,676	0.01%
2020/12/04	4	46.10	16	46.16	46.20	-12	6,565	-0.18%
2020/12/03	0.5	46.00	6.3	45.91	45.20	-5.8	6,440	-0.09%
2020/12/02	11	45.74	13	45.71	45.50	-2	6,364	-0.03%
2020/12/01	10	44.96	9	45.25	44.95	1	6,252	0.02%
2020/11/30	18	46.20	5	46.09	45.85	13	6,096	0.21%
2020/11/27	6	45.98	31	46.20	46.05	-25	5,956	-0.42%
2020/11/26	32	46.77	33	46.40	46.50	-1	5,867	-0.02%
2020/11/25	69	45.47	65	45.39	46.00	4	5,354	0.07%
2020/11/24	42	45.69	14	45.41	44.45	28	5,108	0.55%
2020/11/23	5	44.72	2	44.75	44.40	3	4,777	0.06%
2020/11/20	4	44.84	7	45.19	44.45	-3	4,694	-0.06%
2020/11/19	8	44.94	29	44.71	45.20	-21	4,544	-0.46%
2020/11/18	18	44.89	87	44.91	45.00	-69	4,419	-1.56%
2020/11/17	70	45.13	36	44.78	44.50	34	4,216	0.81%
2020/11/16	151	45.02	140.2	45.05	44.50	10.8	3,939	0.27%	大買/大賣/
2020/11/13	49.2	42.74	58	42.65	42.90	-8.8	3,069	-0.29%
2020/11/12	114	42.37	109	42.03	41.90	5	2,611	0.19%	大買/大賣/
2020/11/11	3	39.83	38	40.15	40.70	-35	2,016	-1.74%
2020/11/10	0	0.00	14	38.78	38.85	-14	1,876	-0.75%
2020/11/09	3	38.55	0	0.00	38.55	3	1,881	0.16%
2020/11/06	0	39.50	8	38.81	38.50	-8	1,890	-0.42%
2020/11/05	0	39.18	1	39.00	38.70	-1	1,910	-0.05%
2020/11/04	0	39.50	2	38.65	38.70	-2	1,921	-0.10%
2020/10/30	1	38.35	0	0.00	38.30	1	2,010	0.05%
2020/10/29	5	38.01	5.5	38.03	38.10	-0.5	2,038	-0.02%
2020/10/28	0.5	38.80	0	0.00	38.35	0.5	2,055	0.02%
2020/10/26	5	38.70	7	38.86	38.70	-2	2,222	-0.09%
2020/10/22	4	37.80	0	0.00	37.90	4	2,238	0.18%
2020/10/21	6	37.87	0	0.00	37.95	6	2,274	0.26%
2020/10/20	11	38.29	7	38.21	38.10	4	2,295	0.17%
2020/10/16	2	36.88	3	36.95	36.85	-1	2,296	-0.04%
2020/10/15	3	37.13	0	0.00	37.15	3	2,325	0.13%
2020/10/14	5	37.25	0	0.00	37.30	5	2,352	0.21%
2020/10/13	1	36.30	0	0.00	36.45	1	2,382	0.04%
2020/10/12	2	36.60	0	0.00	36.45	2	2,386	0.08%
2020/10/08	3	37.15	0	0.00	37.05	3	2,412	0.12%
2020/10/07	6	37.18	1	37.10	37.25	5	2,440	0.20%
2020/10/05	1	37.00	0	0.00	37.10	1	2,534	0.04%
2020/09/30	1	37.70	10	37.55	37.60	-9	2,582	-0.35%
2020/09/29	11	37.73	1	38.00	37.50	10	2,631	0.38%
2020/09/28	2	37.30	5	37.25	37.60	-3	2,727	-0.11%
2020/09/25	7	37.62	22	37.58	37.05	-15	2,826	-0.53%
2020/09/24	0	0.00	5	37.65	37.75	-5	2,872	-0.17%
2020/09/23	0	0.00	5	37.95	37.75	-5	2,956	-0.17%
2020/09/22	1	38.00	1	38.20	38.20	0	2,992	0.00%
2020/09/21	57	39.20	62	38.81	38.70	-5	3,083	-0.16%
2020/09/18	8	40.88	5	40.50	39.30	3	3,137	0.10%
2020/09/17	12	40.60	42	40.81	40.60	-30	3,125	-0.96%
2020/09/16	3	39.70	4	39.66	39.70	-1	3,050	-0.03%
2020/09/14	3	38.95	6	39.00	39.10	-3	3,074	-0.10%
2020/09/11	4	38.56	68.8	38.23	38.50	-64.8	3,163	-2.05%
2020/09/10	2	38.73	0	0.00	38.50	2	3,264	0.06%
2020/09/09	1	38.95	7	38.79	39.00	-6	3,282	-0.18%
2020/09/08	5	38.15	0	0.00	38.15	5	3,281	0.15%
2020/09/07	1	37.85	1	37.70	37.65	0	3,318	0.00%
2020/09/04	5	37.84	0	0.00	37.95	5	3,412	0.15%
2020/09/03	5	38.40	10	38.30	38.30	-5	3,473	-0.14%
2020/09/01	0	0.00	2	38.15	38.15	-2	3,582	-0.06%
2020/08/31	1	37.85	0	0.00	38.00	1	3,640	0.03%
2020/08/28	0	0.00	20	37.78	37.75	-20	3,741	-0.53%
2020/08/26	30	38.12	0	0.00	38.05	30	3,815	0.79%
2020/08/25	1	38.50	0	0.00	38.40	1	3,846	0.03%
2020/08/24	3	38.20	2	38.00	38.20	1	3,868	0.03%
2020/08/21	1	36.85	2	36.85	37.00	-1	3,954	-0.03%
2020/08/20	13	36.62	20	36.44	36.05	-7	4,025	-0.17%
2020/08/19	2	39.00	7	38.99	38.90	-5	4,079	-0.12%
2020/08/18	2	39.05	2	39.08	39.05	0	4,106	0.00%
2020/08/17	4	39.23	11	39.24	39.40	-7	4,145	-0.17%
2020/08/14	5	39.06	2	39.10	39.15	3	4,210	0.07%
2020/08/12	0	0.00	4	39.35	39.35	-4	4,324	-0.09%
2020/08/11	1	39.50	10	39.75	39.65	-9	4,471	-0.20%
2020/08/10	4	40.15	3	40.10	40.10	1	4,604	0.02%
2020/08/07	7	40.38	11	40.19	40.10	-4	4,745	-0.08%
2020/08/06	1	40.70	1	41.30	40.75	0	4,823	0.00%
2020/08/05	7	41.21	0	0.00	41.20	7	5,014	0.14%
2020/08/04	3	41.32	8	41.49	41.25	-5	5,361	-0.09%
2020/08/03	8	40.87	1	40.90	40.85	7	5,506	0.13%
2020/07/31	12	41.04	2	41.15	41.15	10	5,644	0.18%
2020/07/30	21	40.93	33	40.96	40.90	-12	5,952	-0.20%
2020/07/29	3	39.00	2	39.05	39.10	1	6,042	0.02%
2020/07/28	20	38.88	18	38.97	38.50	2	6,369	0.03%
2020/07/27	3	40.28	4	39.91	39.80	-1	6,722	-0.01%
2020/07/24	13	40.46	5	40.12	40.05	8	6,856	0.12%
2020/07/23	3	40.80	2	41.20	40.85	1	6,857	0.01%
2020/07/22	11	40.47	1	40.60	40.35	10	6,847	0.15%
2020/07/20	5	39.49	3	39.15	39.80	2	6,826	0.03%
2020/07/17	2	39.85	0	0.00	39.70	2	6,825	0.03%
2020/07/16	1	40.20	1	40.15	40.10	0	6,830	0.00%
2020/07/15	14	41.23	3	40.90	40.30	11	6,823	0.16%
2020/07/14	14	40.89	0	0.00	40.60	14	6,846	0.20%
2020/07/13	20	40.30	1	40.70	40.90	19	6,834	0.28%
2020/07/10	19	40.34	3	40.25	40.10	16	6,865	0.23%
2020/07/09	14	41.58	6	41.30	41.20	8	6,897	0.12%
2020/07/08	3	41.72	4	41.75	41.70	-1	6,989	-0.01%
2020/07/07	4	41.80	5	41.65	42.00	-1	6,965	-0.01%
2020/07/06	15	41.47	10	41.84	41.75	5	6,931	0.07%
2020/07/03	5	41.02	5	40.85	40.90	0	6,929	0.00%
2020/07/02	17	41.25	29	41.10	41.15	-12	6,967	-0.17%
2020/07/01	13	41.85	7	41.83	41.65	6	6,887	0.09%
2020/06/30	17	41.46	15	41.95	41.85	2	6,845	0.03%
2020/06/29	12	42.90	24	42.92	42.90	-12	6,765	-0.18%
2020/06/24	16	42.94	0	0.00	42.85	16	6,669	0.24%
2020/06/23	0	0.00	1	42.90	42.70	-1	6,670	-0.01%
2020/06/22	9	42.82	4	42.58	42.45	5	6,647	0.08%
2020/06/19	4	42.85	4	42.90	42.85	0	6,669	0.00%
2020/06/18	7	42.97	4	42.95	42.85	3	6,667	0.04%
2020/06/17	5	42.62	9	42.76	42.95	-4	6,597	-0.06%
2020/06/16	2	41.85	4	41.94	42.00	-2	6,551	-0.03%
2020/06/15	5	41.75	6	41.85	41.20	-1	6,618	-0.02%
2020/06/12	8	39.81	2	40.90	41.50	6	6,634	0.09%
2020/06/11	12	41.28	19	42.37	40.90	-7	6,651	-0.11%
2020/06/10	15	42.60	12	42.47	42.45	3	6,623	0.05%
2020/06/09	0	0.00	7	42.49	42.30	-7	6,697	-0.10%
2020/06/08	16	42.82	44	42.55	42.25	-28	6,808	-0.41%
2020/06/05	6	42.58	15	42.75	42.65	-9	6,766	-0.13%
2020/06/04	35	42.44	19	42.51	42.65	16	6,762	0.24%
2020/06/03	7	41.85	21	41.96	41.90	-14	6,728	-0.21%
2020/06/02	16	41.99	7	41.93	41.50	9	6,800	0.13%
2020/06/01	9	41.44	3	41.68	41.75	6	6,870	0.09%
2020/05/29	38	40.84	24	41.12	40.95	14	6,863	0.20%
2020/05/28	11	41.14	14	41.01	40.60	-3	6,904	-0.04%
2020/05/27	16	42.28	6	42.01	41.85	10	6,848	0.15%
2020/05/26	18	42.34	12	42.32	42.25	6	6,841	0.09%
2020/05/25	15	40.97	10	41.25	41.55	5	6,753	0.07%
2020/05/22	2	41.25	11	41.37	41.15	-9	6,717	-0.13%
2020/05/21	16	41.66	18	41.62	41.90	-2	6,697	-0.03%
2020/05/20	10	41.31	8	41.15	40.95	2	6,702	0.03%
2020/05/19	17	41.39	23	41.02	41.85	-6	6,669	-0.09%
2020/05/18	81	40.50	95	40.60	40.20	-14	6,592	-0.21%
2020/05/15	19	42.01	20	42.34	41.90	-1	6,449	-0.02%
2020/05/14	30	42.47	16	42.51	41.30	14	6,348	0.22%
2020/05/13	14	43.12	9	42.96	42.95	5	6,213	0.08%
2020/05/12	45	44.17	8	43.99	43.70	37	6,141	0.60%
2020/05/11	37	44.24	47	44.27	44.20	-10	5,978	-0.17%
2020/05/08	16	42.23	21	42.58	42.30	-5	5,640	-0.09%
2020/05/07	13	42.72	7	42.67	42.30	6	5,486	0.11%
2020/05/06	41	42.19	39	42.57	41.75	2	5,362	0.04%
2020/05/05	19	40.99	41	40.76	40.80	-22	5,071	-0.43%
2020/05/04	41	40.50	31	40.21	41.50	10	4,899	0.20%
2020/04/30	32	39.30	46	39.67	40.50	-14	4,660	-0.30%
2020/04/29	23	36.52	27	36.67	36.85	-4	4,394	-0.09%
2020/04/28	4	35.24	5	35.10	35.50	-1	4,387	-0.02%
2020/04/27	20	35.26	22	35.45	35.25	-2	4,465	-0.04%
2020/04/24	3	34.40	2	34.35	34.45	1	4,447	0.02%
2020/04/23	7	34.46	3	34.50	34.60	4	4,462	0.09%
2020/04/22	3	33.43	2	33.90	34.05	1	4,453	0.02%
2020/04/21	6	34.33	1	34.10	33.60	5	4,466	0.11%
2020/04/20	9	34.94	10	35.07	34.90	-1	4,514	-0.02%
2020/04/17	26	34.93	26	35.23	34.75	0	4,584	0.00%
2020/04/16	20	35.15	2	35.10	35.15	18	4,539	0.40%
2020/04/15	23	35.24	20	35.36	35.20	3	4,612	0.07%
2020/04/14	23	35.13	33	35.34	35.40	-10	4,612	-0.22%
2020/04/13	10	34.89	8	34.66	34.80	2	4,589	0.04%
2020/04/10	1	33.15	0	0.00	33.30	1	4,513	0.02%
2020/04/09	5	33.50	5	33.17	33.00	0	4,571	0.00%
2020/04/08	15	32.91	10	33.18	33.50	5	4,574	0.11%
2020/04/07	6	32.33	49	32.02	32.90	-43	4,500	-0.96%
2020/04/06	2	30.15	2	30.35	30.50	0	4,421	0.00%
2020/04/01	11	29.95	1	29.80	30.30	10	4,431	0.23%
2020/03/31	10	30.17	19	30.16	29.80	-9	4,456	-0.20%
2020/03/30	8	29.70	3	29.75	30.20	5	4,472	0.11%
2020/03/27	15	30.21	23	30.51	30.20	-8	4,543	-0.18%
2020/03/26	10	29.37	12	29.58	29.70	-2	4,546	-0.04%
2020/03/25	8	29.81	15	29.89	29.70	-7	4,561	-0.15%
2020/03/24	10	28.19	4	28.40	28.25	6	4,573	0.13%
2020/03/23	9	26.94	24	27.26	27.10	-15	4,808	-0.31%
2020/03/20	8	27.87	13	28.21	28.60	-5	5,173	-0.10%
2020/03/19	22	27.37	36	26.70	26.45	-14	5,391	-0.26%
2020/03/18	7	30.04	33	30.40	29.35	-26	5,436	-0.48%
2020/03/17	14	30.11	11	30.08	29.90	3	5,549	0.05%
2020/03/16	25	31.95	96	32.26	31.00	-71	5,561	-1.28%
2020/03/13	22	31.43	35	31.21	31.95	-13	5,565	-0.23%
2020/03/12	71	34.98	13	34.40	34.30	58	5,506	1.05%
2020/03/11	29	38.00	88	38.43	38.05	-59	5,468	-1.08%
2020/03/10	4	37.50	8	37.48	38.55	-4	5,761	-0.07%
2020/03/09	34	38.83	7	38.64	38.00	27	5,901	0.46%
2020/03/06	41	39.67	9	39.89	39.70	32	5,920	0.54%
2020/03/05	21	39.10	42	39.26	39.65	-21	6,003	-0.35%
2020/03/04	12	38.03	3	38.15	38.40	9	6,457	0.14%
2020/03/03	10	38.30	13	38.27	38.30	-3	6,684	-0.04%
2020/03/02	12	36.30	13	36.35	36.25	-1	6,716	-0.01%
2020/02/27	39	38.51	30	37.64	37.00	9	6,860	0.13%
2020/02/26	5	39.10	7	38.94	39.30	-2	6,803	-0.03%
2020/02/25	5	38.54	15	38.32	38.90	-10	6,761	-0.15%
2020/02/24	7	38.68	0	0.00	39.15	7	6,759	0.10%
2020/02/21	8	39.05	0	0.00	38.95	8	6,745	0.12%
2020/02/20	2	38.30	1	38.30	38.50	1	6,684	0.01%
2020/02/19	0	0.00	21	38.35	38.25	-21	6,673	-0.31%
2020/02/18	20	38.42	0	0.00	38.05	20	6,686	0.30%
2020/02/17	34	38.70	70	38.25	38.60	-36	6,701	-0.54%
2020/02/14	0	0.00	1	38.05	38.00	-1	6,672	-0.01%
2020/02/13	4	38.20	2	37.80	37.70	2	6,723	0.03%
2020/02/12	4	38.21	3	38.58	38.30	1	6,714	0.01%
2020/02/11	3	37.00	0	0.00	37.65	3	6,756	0.04%
2020/02/10	3	35.20	27	35.23	36.60	-24	6,972	-0.34%
2020/02/07	5	36.47	3	36.80	36.35	2	7,364	0.03%
2020/02/06	4	36.83	13	36.96	37.10	-9	7,746	-0.12%
2020/02/05	0	0.00	1	35.25	35.85	-1	7,741	-0.01%
2020/02/03	15	33.61	13	33.41	33.40	2	7,678	0.03%
2020/01/31	11	37.05	0	0.00	36.45	11	7,587	0.14%
2020/01/30	13	38.65	4	38.50	38.45	9	7,532	0.12%
2020/01/20	3	42.75	0	0.00	42.70	3	7,534	0.04%
2020/01/17	36	43.15	0	0.00	43.00	36	7,589	0.47%
2020/01/16	20	43.31	0	0.00	43.40	20	7,662	0.26%
2020/01/15	5	43.65	8.2	43.75	43.35	-3.2	7,873	-0.04%
2020/01/14	5	44.25	12.4	43.84	43.75	-7.4	8,146	-0.09%
2020/01/13	14	43.03	12	43.38	43.40	2	8,108	0.02%
2020/01/09	39	42.92	1	43.50	42.40	38	8,088	0.47%
2020/01/08	12	42.64	11	43.15	43.15	1	8,102	0.01%
2020/01/07	5	42.85	5	43.11	43.10	0	8,246	0.00%
2020/01/06	8	42.17	3	43.05	42.80	5	8,254	0.06%
2020/01/03	18	42.39	8	42.99	42.80	10	8,271	0.12%
2020/01/02	1	43.10	10	42.90	43.10	-9	8,253	-0.11%
2019/12/31	2	42.65	20.2	42.70	42.55	-18.2	8,331	-0.22%
2019/12/30	12	42.63	22	42.66	42.55	-10	8,401	-0.12%
2019/12/26	11	42.30	11	42.55	42.20	0	8,527	0.00%
2019/12/25	4	42.09	5	42.20	42.45	-1	8,590	-0.01%
2019/12/24	30	41.73	5	41.51	41.45	25	8,942	0.28%
2019/12/23	21	42.17	0	0.00	41.95	21	8,962	0.23%
2019/12/20	15	42.29	0	0.00	42.60	15	9,107	0.16%
2019/12/19	24	42.87	3	42.72	42.75	21	9,700	0.22%
2019/12/18	43	43.20	5	42.95	42.60	38	10,083	0.38%
2019/12/17	51	44.61	18	44.31	44.25	33	10,305	0.32%
2019/12/16	24	46.31	45	46.27	46.80	-21	10,013	-0.21%
2019/12/13	7	45.31	14	45.54	45.30	-7	9,961	-0.07%
2019/12/12	19	45.64	34	45.36	44.85	-15	10,269	-0.15%
2019/12/11	25	45.31	9	45.00	45.30	16	10,281	0.16%
2019/12/10	16	44.58	17	44.68	45.00	-1	10,391	-0.01%
2019/12/09	17	45.53	7	45.14	45.00	10	10,420	0.10%
2019/12/06	2	45.40	13	45.59	45.30	-11	10,519	-0.10%
2019/12/05	30	45.86	30	46.06	45.40	0	10,532	0.00%
2019/12/04	22	44.90	42	45.09	45.25	-20	10,426	-0.19%
2019/12/03	14	44.31	9	44.49	44.50	5	10,636	0.05%
2019/12/02	14	43.77	2	44.53	44.85	12	10,677	0.11%
2019/11/29	40	45.43	32	45.05	44.40	8	10,682	0.07%
2019/11/28	10	43.84	20	43.86	43.90	-10	10,301	-0.10%
2019/11/27	16	43.11	2	42.83	42.60	14	10,422	0.13%
2019/11/26	7	42.89	19	42.77	43.00	-12	10,526	-0.11%
2019/11/25	0	0.00	7	41.36	41.25	-7	10,621	-0.07%
2019/11/22	2	41.20	6	41.02	41.00	-4	11,289	-0.04%
2019/11/21	2	40.40	2	40.50	41.00	0	11,463	0.00%
2019/11/20	11	40.75	1.5	40.70	40.60	9.5	11,769	0.08%
2019/11/19	2	40.93	1	40.95	40.75	1	11,960	0.01%
2019/11/18	2	41.20	0	0.00	41.05	2	12,160	0.02%
2019/11/15	1	41.70	1	41.45	40.90	0	12,388	0.00%
2019/11/14	1	41.30	15	40.78	40.65	-14	12,744	-0.11%
2019/11/13	11	41.06	12	41.50	41.30	-1	12,941	-0.01%
2019/11/12	2.2	41.50	2	41.20	41.45	0.2	13,341	0.00%
2019/11/11	3.2	40.71	4	40.40	40.40	-0.9	13,834	-0.01%
2019/11/08	12.2	41.10	6	41.00	41.00	6.2	14,410	0.04%
2019/11/07	19	40.64	29	40.63	40.60	-10	14,552	-0.07%
2019/11/06	43	43.48	35	42.67	42.00	8	14,468	0.06%
2019/11/05	43	44.88	18	44.73	45.30	25	14,132	0.18%
2019/11/04	14	43.70	2	43.70	43.50	12	13,749	0.09%
2019/11/01	5	43.45	9	43.49	43.50	-4	13,691	-0.03%
2019/10/31	7.2	43.84	1	43.70	43.35	6.2	13,704	0.05%
2019/10/30	2	43.40	0	0.00	43.65	2	13,699	0.01%
2019/10/29	15	43.65	7	43.04	42.80	8	13,673	0.06%
2019/10/28	4	44.16	0	0.00	43.85	4	13,617	0.03%
2019/10/25	4	43.43	1	43.65	43.15	3	13,563	0.02%
2019/10/24	4	44.28	12	44.45	44.10	-8	13,517	-0.06%
2019/10/23	4	45.09	105	44.68	44.35	-101	13,520	-0.75%	大賣/鉅額交易
2019/10/22	112	44.45	18	43.69	44.10	94	13,312	0.71%	大買/
2019/10/21	7	42.47	6	42.51	42.75	1	13,039	0.01%
2019/10/18	4	42.45	4	42.11	42.25	0	12,991	0.00%
2019/10/17	4	41.96	4	42.26	41.95	0	12,961	0.00%
2019/10/16	21	42.35	7	42.61	42.00	14	12,920	0.11%
2019/10/15	2	41.90	6	42.84	42.45	-4	12,807	-0.03%
2019/10/14	3	41.72	8	41.58	41.15	-5	12,605	-0.04%
2019/10/09	10	40.43	9	40.75	40.50	1	12,511	0.01%
2019/10/08	4	41.54	0	0.00	41.25	4	12,425	0.03%
2019/10/07	6	41.44	8.5	41.94	42.00	-2.5	12,362	-0.02%
2019/10/04	3	41.18	3	41.02	41.00	0	12,222	0.00%
2019/10/03	2	41.88	4	41.66	41.95	-2	12,128	-0.02%
2019/10/02	6	41.47	6	41.63	42.40	0	12,070	0.00%
2019/10/01	7	40.84	12	40.82	41.00	-5	11,963	-0.04%
2019/09/27	19	41.27	14	40.90	40.60	5	11,886	0.04%
2019/09/26	19	43.61	2	43.35	43.50	17	11,505	0.15%
2019/09/25	2	43.50	7	43.00	43.20	-5	11,442	-0.04%
2019/09/24	71	45.49	101	44.19	43.45	-30	11,299	-0.27%	大賣/
2019/09/23	30	47.43	67	47.17	46.80	-37	10,695	-0.35%
2019/09/20	36	47.66	14	47.89	48.60	22	10,293	0.21%
2019/09/19	24	46.52	3	46.35	46.90	21	9,803	0.21%
2019/09/18	12	47.45	18	46.96	46.55	-6	9,709	-0.06%
2019/09/17	25	47.38	9	47.32	47.10	16	9,484	0.17%
2019/09/16	4	46.13	14	46.29	46.50	-10	9,039	-0.11%
2019/09/12	14	44.98	25	45.54	46.35	-11	8,913	-0.12%
2019/09/11	9	45.33	5	45.20	45.20	4	8,751	0.05%
2019/09/10	17	45.03	20	44.95	45.30	-3	8,666	-0.03%
2019/09/09	14	46.42	18	46.64	46.50	-4	8,491	-0.05%
2019/09/06	45	46.87	30	46.43	46.30	15	8,432	0.18%
2019/09/05	10	46.83	34	46.92	46.70	-24	8,273	-0.29%
2019/09/04	11	44.56	9	44.73	45.25	2	7,862	0.03%
2019/09/03	4	44.88	3	45.08	45.05	1	7,723	0.01%
2019/09/02	23	44.13	9	44.29	44.50	14	7,511	0.19%
2019/08/30	32	45.69	505	44.46	43.20	-473	7,313	-6.47%	大賣/鉅額交易
2019/08/29	30	46.73	173	46.68	46.80	-143	6,927	-2.06%	大賣/鉅額交易
2019/08/28	7	46.26	29	46.24	46.30	-22	6,709	-0.33%
2019/08/27	33	46.01	39	46.70	46.50	-6	6,414	-0.09%
2019/08/26	34	43.04	26	43.47	43.55	8	5,719	0.14%
2019/08/23	41	43.44	42	43.46	42.95	-1	5,531	-0.02%
2019/08/22	20	42.86	21	42.56	42.30	-1	5,193	-0.02%
2019/08/21	29	42.04	57	41.90	42.00	-28	4,975	-0.56%
2019/08/20	27	41.75	303	42.19	40.80	-276	4,749	-5.81%	大賣/鉅額交易
2019/08/19	22	43.18	81	43.26	42.30	-59	4,500	-1.31%
2019/08/16	33	41.61	142	42.11	41.75	-109	4,112	-2.65%	大賣/鉅額交易
2019/08/15	17	40.99	93	41.68	41.80	-76	3,876	-1.96%
2019/08/14	7	40.79	44.2	40.52	41.50	-37.2	3,444	-1.08%
2019/08/13	39	38.61	56	38.48	38.20	-17	2,872	-0.59%
2019/08/12	2	37.65	14	37.58	38.10	-12	2,255	-0.53%
2019/08/08	17	34.41	72	33.45	34.65	-55	2,010	-2.74%
2019/08/07	3	33.68	28	33.29	33.65	-25	1,853	-1.35%
2019/08/06	5	32.40	5	32.70	32.65	0	1,774	0.00%
2019/08/02	13	32.39	4	32.33	32.30	9	1,764	0.51%
2019/08/01	26	33.63	6	33.68	33.40	20	1,744	1.15%
2019/07/31	3	32.95	0	0.00	33.35	3	1,681	0.18%
2019/07/30	3	32.58	16	33.38	32.80	-13	1,668	-0.78%
2019/07/29	22	33.71	9	33.72	33.70	13	1,635	0.79%
2019/07/26	3	32.92	2	32.95	33.10	1	1,575	0.06%
2019/07/25	36	33.00	10	32.96	32.75	26	1,546	1.68%
2019/07/24	4	31.80	0	0.00	31.85	4	1,474	0.27%
2019/07/23	17	31.58	13	31.91	31.80	4	1,489	0.27%
2019/07/22	0	0.00	8	31.25	31.20	-8	1,466	-0.55%
2019/07/17	3	31.07	0	0.00	31.00	3	1,504	0.20%
2019/07/12	0	0.00	1	31.10	30.95	-1	1,615	-0.06%
2019/07/10	0	0.00	2	30.65	30.75	-2	1,765	-0.11%
2019/07/09	0	0.00	10	30.51	30.45	-10	1,802	-0.55%
2019/07/08	10	30.95	0	0.00	30.90	10	1,820	0.55%
2019/07/05	0	0.00	2	31.33	31.30	-2	1,842	-0.11%
2019/07/04	3	31.18	0	0.00	31.45	3	1,864	0.16%
2019/07/03	2	30.90	0	0.00	30.90	2	1,975	0.10%
2019/07/02	2	31.43	2	31.48	31.50	0	2,063	0.00%
2019/07/01	1	30.55	21	30.92	31.45	-20	2,088	-0.96%
2019/06/28	1	32.40	12	32.30	32.10	-11	2,361	-0.47%
2019/06/27	8	32.46	3	32.20	32.60	5	2,417	0.21%
2019/06/26	1	31.95	2	32.10	31.80	-1	2,493	-0.04%
2019/06/25	4	31.94	0	0.00	31.95	4	2,505	0.16%
2019/06/24	1	32.30	0	0.00	32.30	1	2,576	0.04%
2019/06/21	9	32.51	5	32.52	32.50	4	2,585	0.15%
2019/06/20	12	32.67	3	32.30	32.70	9	2,619	0.34%
2019/06/19	3	32.05	0	0.00	32.00	3	2,584	0.12%
2019/06/18	1	31.50	5	31.61	31.70	-4	2,568	-0.16%
2019/06/17	5	31.02	3	30.90	31.05	2	2,561	0.08%
2019/06/14	5	31.23	1	31.35	31.35	4	2,623	0.15%
2019/06/13	1	30.60	3	30.78	31.00	-2	2,623	-0.08%
2019/06/10	0	0.00	2	28.80	28.80	-2	2,623	-0.08%
2019/06/06	1	28.55	0	0.00	28.45	1	2,638	0.04%
2019/06/05	1	28.90	1	29.20	28.85	0	2,645	0.00%
2019/06/03	0	0.00	1	28.65	28.70	-1	2,700	-0.04%
2019/05/31	2	29.30	32	29.06	29.00	-30	2,734	-1.10%
2019/05/24	1	28.40	0	0.00	28.25	1	3,344	0.03%
2019/05/22	0	0.00	1	29.30	28.80	-1	3,392	-0.03%
2019/05/21	1	28.30	0	0.00	29.10	1	3,435	0.03%
2019/05/20	2	28.73	0	0.00	28.50	2	3,451	0.06%
2019/05/17	10	29.80	2	29.10	28.85	8	3,485	0.23%
2019/05/16	3	30.15	0	0.00	29.60	3	3,536	0.08%
2019/05/15	5	29.97	2	29.60	30.05	3	3,645	0.08%
2019/05/10	6	29.90	0	0.00	29.85	6	3,759	0.16%
2019/05/09	0	0.00	7	30.46	30.35	-7	3,760	-0.19%
2019/05/06	0	0.00	5	31.90	31.70	-5	3,817	-0.13%
2019/05/03	1	33.00	0	0.00	32.90	1	3,807	0.03%
2019/05/02	1	32.75	0	0.00	33.00	1	3,818	0.03%
2019/04/30	3	32.42	3	32.55	32.80	0	3,854	0.00%
2019/04/29	7	33.11	6	33.19	33.00	1	3,914	0.03%
2019/04/26	2	34.00	3	34.03	34.00	-1	3,924	-0.03%
2019/04/25	5	34.75	7	34.85	34.60	-2	3,952	-0.05%
2019/04/24	0	0.00	1	34.35	34.65	-1	4,013	-0.02%
2019/04/23	5	34.15	0	0.00	34.40	5	4,004	0.12%
2019/04/22	2	35.00	0	0.00	34.55	2	4,007	0.05%
2019/04/19	5	34.70	0	0.00	34.90	5	4,037	0.12%
2019/04/18	2	34.65	2	34.75	33.85	0	4,000	0.00%
2019/04/17	6	34.44	2	34.50	34.50	4	3,983	0.10%
2019/04/16	10	34.59	8	34.34	34.90	2	4,021	0.05%
2019/04/15	5	33.56	2	33.45	33.75	3	3,935	0.08%
2019/04/12	1	33.20	4	32.90	32.80	-3	3,916	-0.08%
2019/04/11	7	33.80	4	33.33	33.15	3	3,913	0.08%
2019/04/10	7	33.88	5	33.85	33.85	2	3,898	0.05%
2019/04/09	13	34.72	5	34.80	34.35	8	3,879	0.21%
2019/04/08	10	33.82	9	33.92	34.00	1	3,761	0.03%
2019/04/03	9	34.90	14	34.58	34.60	-5	3,670	-0.14%
2019/04/02	22	35.00	13	34.95	34.55	9	3,618	0.25%
2019/04/01	3	33.33	2	33.53	33.40	1	3,357	0.03%
2019/03/29	32	33.11	7	33.19	33.30	25	3,274	0.76%
2019/03/28	1	32.25	0	0.00	32.45	1	3,149	0.03%
2019/03/27	6	32.21	16	32.55	32.70	-10	3,173	-0.32%
2019/03/26	1	31.95	10	31.80	31.85	-9	3,124	-0.29%
2019/03/25	13	31.92	0	0.00	31.95	13	3,122	0.42%
2019/03/22	3	31.92	6	31.85	32.15	-3	3,069	-0.10%
2019/03/21	2	32.18	0	0.00	32.15	2	3,059	0.07%
2019/03/20	0	0.00	2	31.98	31.85	-2	3,073	-0.07%
2019/03/19	3	32.65	3	32.67	32.20	0	3,165	0.00%
2019/03/18	1	32.10	4	32.34	32.50	-3	3,114	-0.10%
2019/03/15	3	31.80	21	31.76	31.75	-18	3,052	-0.59%
2019/03/14	0	0.00	2	31.05	30.75	-2	3,083	-0.06%
2019/03/13	1	30.85	2	30.80	30.80	-1	3,133	-0.03%
2019/03/12	4	31.43	0	0.00	31.00	4	3,192	0.13%
2019/03/08	2	31.10	12.8	31.12	31.05	-10.8	3,320	-0.32%
2019/03/07	22	31.50	1	31.75	31.30	21	3,361	0.62%
2019/03/06	2	31.48	1	31.40	31.30	1	3,401	0.03%
2019/03/05	1	31.75	1	31.75	31.65	0	3,417	0.00%
2019/03/04	1	32.20	1	32.05	32.00	0	3,417	0.00%
2019/02/27	3	31.67	1	32.00	32.50	2	3,436	0.06%
2019/02/26	511	32.45	14	32.67	32.55	497	3,339	14.88%	大買/鉅額交易
2019/02/25	3	30.95	0	0.00	31.20	3	2,972	0.10%
2019/02/22	1	30.55	4	30.60	30.30	-3	2,923	-0.10%
2019/02/21	10	30.70	3	30.65	30.80	7	2,927	0.24%
2019/02/20	3	30.85	0	0.00	30.75	3	2,971	0.10%
2019/02/18	3	30.93	6	30.82	30.70	-3	2,941	-0.10%
2019/02/15	2	30.85	7	31.40	31.00	-5	2,918	-0.17%
2019/02/14	3	31.07	5	30.92	31.20	-2	2,878	-0.07%
2019/02/13	0	0.00	1	30.20	30.20	-1	2,851	-0.04%
2019/02/12	2	30.73	3	30.87	30.60	-1	2,821	-0.04%
2019/02/11	5	31.18	3	30.65	30.70	2	2,757	0.07%
2019/01/30	0	0.00	8	30.03	29.95	-8	2,692	-0.30%
2019/01/29	3	29.90	7	29.84	29.80	-4	2,682	-0.15%
2019/01/28	1	30.25	2	30.30	30.15	-1	2,676	-0.04%
2019/01/25	8	29.93	4	29.96	30.05	4	2,701	0.15%
2019/01/24	1	29.35	3	29.37	29.30	-2	2,658	-0.08%
2019/01/23	1	29.70	0	0.00	29.55	1	2,654	0.04%
2019/01/22	8	30.04	1	30.25	30.00	7	2,639	0.27%
2019/01/21	2	30.05	20	29.85	30.05	-18	2,591	-0.69%
2019/01/18	2	29.60	3	29.72	29.30	-1	2,512	-0.04%
2019/01/17	13	29.30	3	29.27	29.15	10	2,491	0.40%
2019/01/16	14	28.88	13	29.26	29.55	1	2,448	0.04%
2019/01/09	5	27.65	1	27.70	27.85	4	2,264	0.18%
2019/01/08	3	27.62	0	0.00	27.90	3	2,242	0.13%
2019/01/07	2	26.58	0	0.00	27.30	2	2,172	0.09%
2019/01/04	1	26.20	1	26.25	26.40	0	2,170	0.00%
2019/01/03	1	27.00	0	0.00	27.15	1	2,196	0.05%
2019/01/02	0	0.00	1	27.80	27.55	-1	2,192	-0.05%
2018/12/24	14	29.65	13	29.75	29.85	1	2,183	0.05%
2018/12/22	0	0.00	4	28.68	29.20	-4	2,119	-0.19%
2018/12/21	7	28.50	2	28.25	28.40	5	2,135	0.23%
2018/12/20	2	29.00	2	28.80	28.30	0	2,195	0.00%
2018/12/19	1	28.25	20	28.96	29.30	-19	2,155	-0.88%
2018/12/18	3	28.10	0	0.00	28.10	3	2,125	0.14%
2018/12/17	2	28.70	0	0.00	28.55	2	2,123	0.09%
2018/12/14	12	29.13	0	0.00	29.15	12	2,147	0.56%
2018/12/13	5	29.43	1	29.40	29.15	4	2,214	0.18%
2018/12/12	11	29.91	0	0.00	30.00	11	2,202	0.50%
2018/12/11	1	28.10	0	0.00	28.90	1	2,113	0.05%
2018/12/10	0	0.00	10	27.65	27.70	-10	2,176	-0.46%
2018/12/07	3	28.55	23	28.44	28.20	-20	2,176	-0.92%
2018/12/05	10	30.65	5	30.70	30.70	5	2,055	0.24%
2018/12/04	12	30.90	6	31.38	31.95	6	2,034	0.29%
2018/12/03	0	0.00	16	30.56	30.90	-16	1,987	-0.81%
2018/11/30	0	0.00	2	29.50	30.00	-2	1,923	-0.10%
2018/11/29	19	29.92	0	0.00	29.60	19	1,891	1.00%
2018/11/28	1	29.40	2	28.93	29.40	-1	1,809	-0.06%
2018/11/27	0	0.00	42	28.46	28.85	-42	1,772	-2.37%
2018/11/26	41	28.85	0	0.00	28.45	41	1,750	2.34%
2018/11/23	0	0.00	4	27.75	27.30	-4	1,706	-0.23%
2018/11/21	4	28.20	1	28.45	28.30	3	1,742	0.17%
2018/11/20	0	0.00	5	28.35	28.40	-5	1,737	-0.29%
2018/11/19	2	28.90	0	0.00	29.00	2	1,710	0.12%
2018/11/16	5	27.80	1	27.90	27.85	4	1,652	0.24%
2018/11/13	2	28.05	0	0.00	28.05	2	1,671	0.12%
2018/11/12	3	28.48	1	28.60	28.35	2	1,689	0.12%
2018/11/08	0	0.00	3	27.45	26.90	-3	1,630	-0.18%
2018/11/07	0	0.00	10	27.00	27.20	-10	1,643	-0.61%
2018/11/02	0	0.00	1	27.85	27.15	-1	1,795	-0.06%
2018/11/01	0	0.00	1	25.85	26.00	-1	1,743	-0.06%
2018/10/31	5	24.92	0	0.00	25.45	5	1,740	0.29%
2018/10/30	1	24.00	0	0.00	23.90	1	1,733	0.06%
2018/10/29	10	23.90	0	0.00	23.95	10	1,746	0.57%
2018/10/26	7	24.57	0	0.00	24.00	7	1,786	0.39%
2018/10/25	3	24.20	0	0.00	24.05	3	1,820	0.16%
2018/10/22	2	25.20	0	0.00	25.90	2	1,847	0.11%
2018/10/16	1	26.15	0	0.00	25.90	1	1,909	0.05%
2018/10/12	3	23.45	12	24.45	25.60	-9	1,912	-0.47%
2018/10/11	7	25.95	6	25.76	25.75	1	1,897	0.05%
2018/10/09	2	28.65	1	28.70	28.60	1	1,890	0.05%
2018/10/08	0	0.00	1	28.85	29.10	-1	1,885	-0.05%
2018/10/05	10	29.15	0	0.00	29.30	10	1,896	0.53%
2018/10/04	1	31.55	0	0.00	31.25	1	1,879	0.05%
2018/10/03	0	0.00	2	31.75	31.60	-2	1,883	-0.11%
2018/10/01	2	32.50	0	0.00	32.45	2	1,906	0.10%
2018/09/28	5	32.00	1	31.95	31.90	4	1,948	0.21%
2018/09/27	2	32.03	0	0.00	31.85	2	1,955	0.10%
2018/09/26	0	0.00	1	31.45	31.55	-1	1,904	-0.05%
2018/09/21	0	0.00	1	31.25	31.40	-1	1,962	-0.05%
2018/09/20	1	31.40	2	32.00	31.40	-1	2,000	-0.05%
2018/09/19	6	32.97	3	32.87	32.60	3	2,034	0.15%
2018/09/17	1	31.95	1	32.25	32.25	0	2,018	0.00%
2018/09/14	12	30.92	2	31.05	32.80	10	2,040	0.49%
2018/09/13	1	29.95	2	29.78	30.25	-1	1,972	-0.05%
2018/09/12	0	0.00	3	29.50	29.35	-3	1,973	-0.15%
2018/09/11	0	0.00	2	28.90	29.35	-2	1,986	-0.10%
2018/09/10	22	29.15	5	29.26	28.40	17	2,006	0.85%
2018/09/07	2	30.78	0	0.00	30.60	2	1,997	0.10%
2018/09/06	0.1	32.30	0	0.00	32.40	0.1	2,007	0.00%
2018/09/05	5	32.80	2	32.85	32.70	3	2,066	0.15%
2018/09/04	1	32.05	0	0.00	32.25	1	2,247	0.04%
2018/08/30	2	32.78	3	33.20	32.75	-1	2,359	-0.04%
2018/08/23	3	32.28	0	0.00	32.10	3	2,534	0.12%
2018/08/22	1	32.10	1	31.90	31.80	0	2,538	0.00%
2018/08/21	1	31.65	0	0.00	31.60	1	2,546	0.04%
2018/08/20	3	32.02	0	0.00	31.80	3	2,565	0.12%
2018/08/17	2	33.20	0	0.00	33.40	2	2,584	0.08%
2018/08/16	13	31.86	2	31.95	32.60	11	2,627	0.42%
2018/08/15	2	32.85	1	33.00	32.80	1	2,621	0.04%
2018/08/14	1	33.40	0	0.00	33.50	1	2,631	0.04%
2018/08/13	3	33.13	13	33.04	32.60	-10	2,627	-0.38%
2018/08/10	6	36.13	4	36.33	35.80	2	2,563	0.08%
2018/08/09	1	37.55	0	0.00	37.45	1	2,554	0.04%
2018/08/08	0	0.00	4	37.90	37.70	-4	2,558	-0.16%
2018/08/06	0.1	38.00	0	0.00	38.00	0.1	2,584	0.00%
2018/08/03	0	0.00	3	38.32	38.20	-3	2,602	-0.12%
2018/08/02	5	38.90	7	38.73	38.50	-2	2,624	-0.08%
2018/08/01	0	0.00	4	38.95	39.00	-4	2,603	-0.15%
2018/07/27	1	38.10	0	0.00	38.05	1	2,603	0.04%
2018/07/26	3	38.20	0	0.00	38.05	3	2,625	0.11%
2018/07/24	4	37.95	0	0.00	38.00	4	2,620	0.15%
2018/07/23	1	37.20	1	37.30	37.30	0	2,596	0.00%
2018/07/20	2	37.63	1	37.65	37.55	1	2,606	0.04%
2018/07/18	3	38.07	0	0.00	37.70	3	2,699	0.11%
2018/07/12	2	37.65	4	37.45	37.55	-2	2,835	-0.07%
2018/07/11	5	37.55	0	0.00	37.35	5	2,875	0.17%
2018/07/10	1	37.70	0	0.00	37.75	1	2,944	0.03%
2018/07/06	6	37.41	0	0.00	38.00	6	3,328	0.18%
2018/07/05	0	0.00	90	37.17	37.20	-90	3,292	-2.73%
2018/07/03	5	38.45	0	0.00	37.60	5	3,303	0.15%
2018/07/02	0	0.00	1	37.75	37.25	-1	3,281	-0.03%
2018/06/29	1	37.70	4	37.69	37.60	-3	3,293	-0.09%
2018/06/28	6	40.38	19	40.30	40.00	-13	3,311	-0.39%
2018/06/27	5	40.55	5	40.35	40.35	0	3,296	0.00%
2018/06/26	1	40.25	3	40.25	40.20	-2	3,309	-0.06%
2018/06/25	5	41.55	11	41.56	41.25	-6	3,337	-0.18%
2018/06/22	11	40.99	0	0.00	41.05	11	3,324	0.33%
2018/06/21	0	0.00	2	41.33	41.40	-2	3,325	-0.06%
2018/06/20	13	41.62	17	40.91	40.85	-4	3,344	-0.12%
2018/06/19	4	41.76	8	41.50	41.50	-4	3,344	-0.12%
2018/06/15	5	42.00	27	42.06	42.25	-22	3,341	-0.66%
2018/06/14	68	42.12	5	41.81	41.65	63	3,314	1.90%
2018/06/13	4	41.88	4	41.53	41.45	0	3,282	0.00%
2018/06/12	106	42.84	7	42.73	42.20	99	3,249	3.05%	大買/
2018/06/11	63	41.01	1	41.00	41.50	62	3,079	2.01%
2018/06/08	0	0.00	1	40.75	40.60	-1	3,144	-0.03%
2018/06/07	6	41.13	5	41.08	40.65	1	3,184	0.03%
2018/06/06	3	40.63	4	40.69	40.70	-1	3,253	-0.03%
2018/06/05	6	40.70	3	40.80	40.05	3	3,324	0.09%
2018/06/04	1	40.50	1	40.50	40.30	0	3,317	0.00%
2018/06/01	15	39.83	8	39.83	39.85	7	3,321	0.21%
2018/05/31	18	40.07	4	40.13	39.85	14	3,334	0.42%
2018/05/30	1	38.85	0	0.00	38.85	1	3,286	0.03%
2018/05/29	1	39.35	0	0.00	39.10	1	3,360	0.03%
2018/05/25	6	39.33	2	39.80	39.20	4	3,448	0.12%
2018/05/24	1	39.75	6	39.63	39.55	-5	3,460	-0.14%
2018/05/22	1	39.15	0	0.00	39.00	1	3,449	0.03%
2018/05/21	2	39.15	0	0.00	39.10	2	3,453	0.06%
2018/05/17	2	39.60	11	39.25	39.25	-9	3,513	-0.26%
2018/05/16	0	0.00	1	38.35	38.50	-1	3,507	-0.03%
2018/05/15	1	38.60	1	38.65	38.25	0	3,546	0.00%
2018/05/14	4	38.38	0	0.00	38.40	4	3,649	0.11%
2018/05/11	0	0.00	1	39.15	38.50	-1	3,703	-0.03%
2018/05/10	3	38.93	4	39.25	39.05	-1	3,711	-0.03%
2018/05/09	1	37.95	5	38.05	38.40	-4	3,736	-0.11%
2018/05/08	2	37.75	0	0.00	37.85	2	3,789	0.05%
2018/05/07	7	38.03	1	38.00	37.95	6	3,852	0.16%
2018/05/04	1	38.35	0	0.00	38.15	1	3,982	0.03%
2018/05/03	3	38.38	9	38.17	38.15	-6	4,055	-0.15%
2018/05/02	2	39.13	0	0.00	38.85	2	4,171	0.05%
2018/04/30	21	39.15	10	38.70	39.15	11	4,180	0.26%
2018/04/27	1	39.15	0	0.00	39.10	1	4,217	0.02%
2018/04/26	3	39.47	2	40.05	39.00	1	4,253	0.02%
2018/04/25	12	39.15	2	40.00	39.90	10	4,308	0.23%
2018/04/24	16	39.95	5	40.30	39.55	11	4,371	0.25%
2018/04/23	8	41.94	2	41.73	41.25	6	4,359	0.14%
2018/04/20	8	43.23	3	42.87	43.10	5	4,368	0.11%
2018/04/19	0	0.00	6	43.20	43.10	-6	4,430	-0.14%
2018/04/18	10	43.15	5	42.83	42.85	5	4,569	0.11%
2018/04/17	5	42.93	15	43.15	42.65	-10	4,625	-0.22%
2018/04/16	6	43.63	2	43.80	43.40	4	4,656	0.09%
2018/04/13	24	44.14	8	44.11	43.95	16	4,860	0.33%
2018/04/12	2	42.20	7	42.00	42.30	-5	5,110	-0.10%
2018/04/10	1	41.10	3	41.60	41.00	-2	5,359	-0.04%
2018/04/09	5	41.82	10	41.70	41.30	-5	5,461	-0.09%
2018/04/03	0	0.00	13	42.57	42.50	-13	5,469	-0.24%
2018/04/02	2	43.15	3	43.53	43.15	-1	5,508	-0.02%
2018/03/31	13	43.74	5	43.75	43.35	8	5,627	0.14%
2018/03/30	0	0.00	7	43.40	43.15	-7	5,713	-0.12%
2018/03/29	4	43.38	1	43.05	43.05	3	5,768	0.05%
2018/03/28	0	0.00	1	43.10	43.05	-1	5,779	-0.02%
2018/03/27	2	42.20	2	42.73	42.60	0	5,873	0.00%
2018/03/26	0	0.00	20	41.29	41.75	-20	5,918	-0.34%
2018/03/23	8	41.47	0	0.00	41.20	8	5,934	0.13%
2018/03/22	3	42.75	0	0.00	42.25	3	5,938	0.05%
2018/03/21	2.1	42.60	1	42.45	42.55	1.1	6,059	0.02%
2018/03/16	2	42.70	31	42.75	42.45	-29	6,222	-0.47%
2018/03/15	2	42.98	13	43.04	42.95	-11	6,249	-0.18%
2018/03/14	9	43.75	6	43.57	43.25	3	6,329	0.05%
2018/03/13	1	43.30	5	43.25	43.55	-4	6,380	-0.06%
2018/03/12	46	43.58	13	43.35	43.25	33	6,518	0.51%
2018/03/09	8	43.19	3	43.33	43.20	5	6,528	0.08%
2018/03/08	0	0.00	1	42.80	42.50	-1	6,468	-0.02%
2018/03/07	1	42.50	1	42.35	42.45	0	6,481	0.00%
2018/03/06	1	42.45	0	0.00	42.20	1	6,567	0.02%
2018/03/05	4	43.06	12	42.98	42.35	-8	6,667	-0.12%
2018/03/02	6	43.41	8	43.36	43.20	-2	6,704	-0.03%
2018/03/01	17	42.83	26	43.07	43.30	-9	6,668	-0.13%
2018/02/27	20	42.44	0	0.00	42.40	20	6,750	0.30%
2018/02/26	1	42.30	1	42.05	42.35	0	6,778	0.00%
2018/02/23	0	0.00	2	41.65	41.60	-2	6,778	-0.03%
2018/02/22	1	41.70	1	41.65	41.45	0	6,832	0.00%
2018/02/21	0	0.00	3	40.50	40.80	-3	6,834	-0.04%
2018/02/09	5	38.44	7	37.87	39.45	-2	6,936	-0.03%
2018/02/08	4	39.98	0	0.00	39.80	4	6,955	0.06%
2018/02/07	9	41.34	6	41.39	41.30	3	7,144	0.04%
2018/02/06	14	40.49	1	41.15	40.50	13	7,439	0.17%
2018/02/02	2	43.45	0	0.00	43.25	2	7,397	0.03%
2018/02/01	1	44.10	1	44.20	43.60	0	7,484	0.00%
2018/01/31	16	43.67	2	43.63	44.05	14	7,600	0.18%
2018/01/30	1	43.60	18	44.12	43.65	-17	7,710	-0.22%
2018/01/29	9	44.13	0	0.00	43.60	9	7,968	0.11%
2018/01/26	4	43.29	7	43.35	43.10	-3	7,980	-0.04%
2018/01/25	13	43.47	3	43.27	43.05	10	8,232	0.12%
2018/01/24	2	41.90	16	41.81	41.85	-14	8,277	-0.17%
2018/01/23	7	42.24	0	0.00	42.15	7	8,480	0.08%
2018/01/22	1	42.25	2	42.15	41.90	-1	8,993	-0.01%
2018/01/19	5	41.85	0	0.00	41.70	5	9,081	0.06%
2018/01/18	25	42.95	0	0.00	42.50	25	9,067	0.28%
2018/01/17	5	42.56	20	42.60	42.45	-15	9,108	-0.16%
2018/01/16	3	43.37	6	43.52	43.10	-3	9,125	-0.03%
2018/01/15	1	44.25	1	44.60	44.00	0	9,125	0.00%
2018/01/12	7	44.25	1	44.70	44.60	6	9,108	0.07%
2018/01/11	1	43.95	10	44.07	43.35	-9	9,218	-0.10%
2018/01/10	6	43.89	1	43.85	43.65	5	9,373	0.05%
2018/01/09	30	44.92	11	44.51	44.05	19	9,536	0.20%
2018/01/08	67	44.46	52	44.63	44.90	15	9,404	0.16%
2018/01/05	13	42.91	16	42.76	42.80	-3	8,875	-0.03%
2018/01/04	6	41.54	12	41.42	41.40	-6	8,731	-0.07%
2018/01/03	12	42.11	4	42.23	41.75	8	8,915	0.09%
2018/01/02	3	40.95	3	40.70	41.10	0	9,051	0.00%