金居 (8358)-元大-民生三民券商分點個股進出

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
71.6
漲跌
▲0.1
漲幅
+0.14%
成交量
30,999張
產業
上櫃電子零組件類股
942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-民生三民券商分點個股進出

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-民生三民券商分點個股進出
元大-民生三民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
2024/05/21	9	72.61	8	72.23	71.60	1	6,625	0.02%
2024/05/20	44	71.54	50	72.05	71.50	-6	6,136	-0.10%
2024/05/17	3	69.10	1	68.40	69.20	2	5,822	0.03%
2024/05/16	8	71.69	27.1	71.53	70.20	-19.1	5,751	-0.33%
2024/05/15	14	68.56	21.5	68.57	69.00	-7.5	5,358	-0.14%
2024/05/13	2	63.45	10	63.74	63.90	-8	4,976	-0.16%
2024/05/10	4	63.90	2	64.00	65.30	2	4,921	0.04%
2024/05/09	0	63.60	0	0.00	63.40	0	4,866	0.00%
2024/05/08	2	64.10	2	63.65	63.40	0	4,859	0.00%
2024/05/03	18	67.39	0	0.00	65.40	18	4,789	0.38%
2024/04/29	10	65.70	5	65.66	65.90	5	4,610	0.11%
2024/04/26	0	0.00	1	65.40	64.60	-1	4,595	-0.02%
2024/04/25	0	0.00	1	63.50	62.50	-1	4,516	-0.02%
2024/04/24	0	0.00	2	61.95	63.00	-2	4,488	-0.04%
2024/04/19	2	62.75	13	62.24	62.30	-11	4,411	-0.25%
2024/04/18	4	63.93	2	64.40	64.10	2	4,358	0.05%
2024/04/17	6	64.38	3	64.87	64.40	3	4,311	0.07%
2024/04/16	2	63.50	0	0.00	62.50	2	4,254	0.05%
2024/04/15	5	67.46	0	0.00	65.30	5	4,169	0.12%
2024/04/12	3	68.40	9	68.88	67.20	-6	3,954	-0.15%
2024/04/11	11	67.70	10	67.38	67.20	1	3,653	0.03%
2024/04/10	10	66.68	2	66.60	66.00	8	3,458	0.23%
2024/04/09	13	67.72	18	68.39	66.80	-5	3,309	-0.15%
2024/04/08	2	65.75	6	65.65	65.50	-4	2,837	-0.14%
2024/04/03	13	64.33	1	64.80	64.20	12	2,583	0.46%
2024/04/02	33	64.44	8	64.85	64.20	25	2,408	1.04%
2024/04/01	2	62.90	4	62.98	62.70	-2	1,963	-0.10%
2024/03/28	0	0.00	1	58.50	58.30	-1	1,710	-0.06%
2024/03/27	1	57.60	0	0.00	57.50	1	1,697	0.06%
2024/03/26	1	58.30	0	0.00	57.50	1	1,692	0.06%
2024/03/22	2	59.30	0	0.00	59.40	2	1,714	0.12%
2024/03/20	0	0.00	2	58.90	59.30	-2	1,740	-0.11%
2024/03/18	2	57.70	0	0.00	58.10	2	1,690	0.12%
2024/03/06	0	0.00	2	59.20	59.20	-2	1,827	-0.11%
2024/03/04	0	0.00	1	59.50	59.30	-1	1,929	-0.05%
2024/02/29	2	59.30	3	59.20	59.20	-1	1,970	-0.05%
2024/02/26	3	60.43	0	0.00	60.10	3	2,185	0.14%
2024/02/23	1	60.80	0	0.00	59.90	1	2,196	0.05%
2024/02/16	11	59.95	3	62.63	63.50	8	2,226	0.36%
2024/02/05	20	59.90	0	0.00	59.70	20	2,092	0.96%
2024/02/01	0	0.00	1	58.40	59.00	-1	2,128	-0.05%
2024/01/29	11	59.60	0	0.00	59.80	11	2,233	0.49%
2024/01/22	1	60.40	0	0.00	60.80	1	2,463	0.04%
2024/01/08	0	0.00	5	58.40	58.40	-5	3,212	-0.16%
2023/12/19	0	0.00	0	60.10	59.80	0	4,993	0.00%
2023/12/18	1	60.40	1	60.40	60.40	0	5,035	0.00%
2023/12/15	1	61.70	0	0.00	61.30	1	5,077	0.02%
2023/12/08	1	61.80	0	0.00	61.80	1	5,619	0.02%
2023/12/07	0	0.00	3	62.60	61.60	-3	5,764	-0.05%
2023/12/06	1	62.50	0	0.00	62.50	1	5,971	0.02%
2023/12/04	0	0.00	0.5	62.60	61.80	-0.5	6,247	-0.01%
2023/12/01	0	0.00	2	62.70	62.60	-2	6,619	-0.03%
2023/11/30	2	62.00	2	61.90	62.20	0	7,389	0.00%
2023/11/29	2	61.90	3	61.70	61.50	-1	7,551	-0.01%
2023/11/28	1	60.70	3	61.17	61.40	-2	7,723	-0.03%
2023/11/24	1	60.80	0	0.00	60.80	1	8,809	0.01%
2023/11/23	9	62.44	1	62.20	61.50	8	8,993	0.09%
2023/11/22	0	0.00	2	60.20	60.80	-2	8,851	-0.02%
2023/11/21	0	0.00	10	61.10	60.40	-10	8,887	-0.11%
2023/11/17	2	59.00	6	58.80	59.10	-4	9,095	-0.04%
2023/11/13	0	0.00	1	59.50	59.20	-1	10,039	-0.01%
2023/11/09	1	60.60	0	0.00	60.60	1	10,718	0.01%
2023/11/07	3	61.00	0	0.00	61.10	3	10,764	0.03%
2023/11/06	2	61.60	10	61.30	62.10	-8	10,844	-0.07%
2023/11/03	2	60.55	1	60.50	60.50	1	10,857	0.01%
2023/11/01	4	58.55	3	58.83	59.00	1	10,977	0.01%
2023/10/31	6	59.45	1	59.20	58.40	5	11,027	0.05%
2023/10/27	17	61.36	1	60.30	60.20	16	11,313	0.14%
2023/10/26	7	62.49	2	62.50	61.10	5	11,743	0.04%
2023/10/25	0	0.00	7	64.73	65.00	-7	12,206	-0.06%
2023/10/24	1	63.10	1	63.40	64.20	0	12,992	0.00%
2023/10/23	1	64.50	0	0.00	63.00	1	13,942	0.01%
2023/10/20	2	62.50	0	0.00	63.00	2	14,815	0.01%
2023/10/19	5	64.00	1	63.80	63.90	4	14,773	0.03%
2023/10/18	0	64.30	1	64.50	64.00	-1	14,777	-0.01%
2023/10/17	0	0.00	1	68.10	67.20	-1	14,792	-0.01%
2023/10/13	2	68.35	10	68.47	68.10	-8	14,860	-0.05%
2023/10/12	3	68.23	5	68.76	68.70	-2	14,865	-0.01%
2023/10/11	2	69.80	6	70.07	67.20	-4	14,932	-0.03%
2023/10/06	6	67.92	5	68.40	67.50	1	14,829	0.01%
2023/10/05	0	0.00	2	68.40	68.10	-2	14,942	-0.01%
2023/10/04	21	68.15	16	68.56	68.40	5	14,858	0.03%
2023/10/03	5	67.86	10	68.62	68.40	-5	14,680	-0.03%
2023/10/02	4	66.08	3	65.80	66.90	1	14,427	0.01%
2023/09/26	4	62.70	3	62.03	61.60	1	14,382	0.01%
2023/09/25	0	0.00	1	63.40	63.10	-1	14,459	-0.01%
2023/09/22	5	61.90	5	62.60	63.20	0	14,466	0.00%
2023/09/21	0	0.00	1	61.70	62.50	-1	14,478	-0.01%
2023/09/20	3	62.30	3	61.57	61.70	0	14,478	0.00%
2023/09/19	2	63.25	8	62.99	62.40	-6	14,567	-0.04%
2023/09/18	5	64.10	0	0.00	64.00	5	14,654	0.03%
2023/09/15	3	66.73	70	66.87	66.60	-67	15,118	-0.44%
2023/09/14	13	66.28	113	66.18	66.80	-100	15,209	-0.66%	大賣/
2023/09/13	2	65.00	1	65.00	65.00	1	15,083	0.01%
2023/09/12	86	64.69	3	65.40	65.20	83	15,044	0.55%
2023/09/11	64.5	65.83	6	67.07	65.00	58.5	14,948	0.39%
2023/09/08	1	68.80	3	68.53	68.40	-2	14,761	-0.01%
2023/09/07	34	68.73	10	68.45	69.00	24	14,747	0.16%
2023/09/06	43	70.51	35	70.96	69.80	8	14,736	0.05%
2023/09/05	48	70.87	79	71.26	70.60	-31	14,622	-0.21%
2023/09/04	1	67.80	12	68.46	68.10	-11	13,907	-0.08%
2023/09/01	19	66.60	0	0.00	66.30	19	13,906	0.14%
2023/08/31	29	69.22	36.6	69.65	68.80	-7.6	14,025	-0.05%
2023/08/30	101	67.99	19	68.59	68.30	82	13,475	0.61%	大買/
2023/08/29	23	65.51	5	65.62	66.40	18	13,009	0.14%
2023/08/28	1	63.30	0	0.00	63.40	1	12,798	0.01%
2023/08/25	5	63.70	5	64.80	64.30	0	12,830	0.00%
2023/08/24	10	65.31	7	65.00	64.50	3	12,777	0.02%
2023/08/23	0	0.00	3	65.33	64.60	-3	12,668	-0.02%
2023/08/22	3	65.17	0	0.00	64.50	3	12,588	0.02%
2023/08/21	2	64.35	0	0.00	65.80	2	12,422	0.02%
2023/08/18	6	65.65	12	64.84	64.20	-6	12,213	-0.05%
2023/08/17	5.3	64.69	1	65.20	65.60	4.3	12,012	0.04%
2023/08/16	16	63.76	10	64.43	64.50	6	11,781	0.05%
2023/08/15	8	61.04	5	60.80	61.90	3	11,231	0.03%
2023/08/10	1	58.70	0	0.00	58.10	1	11,025	0.01%
2023/08/08	11.2	62.38	0	0.00	61.90	11.2	10,878	0.10%
2023/08/07	0	0.00	2	64.00	64.00	-2	10,834	-0.02%
2023/08/02	7.5	64.52	4	64.53	62.70	3.5	10,710	0.03%
2023/08/01	6	64.73	4	64.18	63.60	2	10,508	0.02%
2023/07/31	39.3	67.72	10	66.17	64.50	29.3	10,379	0.28%
2023/07/28	8	68.73	21	69.19	69.60	-13	9,839	-0.13%
2023/07/27	34	69.31	7	68.66	67.50	27	9,214	0.29%
2023/07/26	12	69.08	8.6	66.97	65.80	3.4	8,371	0.04%
2023/07/25	7	65.93	27	66.28	66.80	-20	7,406	-0.27%
2023/07/21	2	60.75	0	0.00	60.80	2	6,468	0.03%
2023/07/20	0	0.00	6	61.70	61.60	-6	6,462	-0.09%
2023/07/18	52.1	61.11	1	60.80	60.80	51.1	6,304	0.81%
2023/07/17	1.1	62.25	5.2	62.66	62.00	-4.1	6,244	-0.07%
2023/07/14	3	62.63	3	63.53	62.00	0	6,194	0.00%
2023/07/13	3	61.87	2	61.95	61.00	1	5,970	0.02%
2023/07/12	1.2	61.12	2	60.95	60.20	-0.8	5,784	-0.01%
2023/07/11	2	57.65	0	0.00	57.70	2	5,611	0.04%
2023/07/10	51.1	56.10	0	0.00	56.00	51.1	5,591	0.91%
2023/07/07	203	58.99	1	57.50	57.60	202	5,553	3.64%	大買/鉅額交易
2023/07/06	2	62.65	244	62.46	62.40	-242	5,441	-4.45%	大賣/鉅額交易
2023/07/05	5	62.90	106	63.22	63.00	-101	5,368	-1.88%	大賣/鉅額交易
2023/07/04	1	62.50	5	61.80	62.40	-4	5,278	-0.08%
2023/07/03	7	62.00	1	61.20	62.30	6	5,211	0.12%
2023/06/30	5	60.90	0	0.00	61.30	5	5,107	0.10%
2023/06/29	0.1	60.20	0	0.00	60.10	0.1	5,085	0.00%
2023/06/28	0.1	60.90	0	0.00	60.00	0.1	5,085	0.00%
2023/06/27	3	62.63	3	61.93	60.60	0	5,088	0.00%
2023/06/26	14	64.92	14	63.77	63.90	0	4,952	0.00%
2023/06/21	6.1	64.16	14	64.54	65.00	-7.9	4,791	-0.16%
2023/06/20	14	61.76	4	61.90	61.20	10	4,288	0.23%
2023/06/19	0	0.00	2	59.75	59.80	-2	4,168	-0.05%
2023/06/16	60	60.30	1	60.30	60.10	59	4,175	1.41%
2023/06/15	1	61.20	0	0.00	61.10	1	4,216	0.02%
2023/06/13	1	62.80	0	0.00	61.30	1	4,248	0.02%
2023/06/12	3.4	61.91	0	0.00	61.80	3.4	4,180	0.08%
2023/06/09	3.1	61.98	2.2	62.90	63.30	0.9	4,033	0.02%
2023/06/08	21.3	60.48	1	61.00	60.80	20.3	3,779	0.54%
2023/06/07	0.5	61.60	2	61.35	61.60	-1.5	3,720	-0.04%
2023/06/06	27	60.10	5	60.66	60.00	22	3,521	0.62%
2023/06/05	0	0.00	4	58.50	58.90	-4	3,214	-0.12%
2023/06/02	1.5	57.67	1	57.80	57.80	0.5	3,151	0.02%
2023/05/31	4.3	58.32	1	57.80	57.50	3.3	3,194	0.10%
2023/05/30	1	56.80	2	56.80	56.70	-1	3,152	-0.03%
2023/05/26	5.2	56.89	1	56.50	56.50	4.2	3,274	0.13%
2023/05/25	2	57.15	2.1	57.59	57.30	-0.1	3,341	0.00%
2023/05/23	2.1	57.18	1	56.80	56.80	1.1	3,466	0.03%
2023/05/22	3.3	56.82	1	57.20	57.00	2.3	3,606	0.06%
2023/05/19	0.3	55.10	0	0.00	55.10	0.3	3,623	0.01%
2023/05/18	0.1	54.80	1	55.70	55.20	-1	3,750	-0.03%
2023/05/12	0	0.00	1	53.90	54.10	-1	4,039	-0.02%
2023/05/11	1	53.10	0	0.00	53.50	1	4,113	0.02%
2023/05/09	1.1	55.05	0	0.00	54.80	1.1	4,288	0.03%
2023/05/08	3	55.70	0	0.00	55.60	3	4,446	0.07%
2023/05/04	20.1	53.60	0	0.00	53.80	20.1	4,604	0.44%
2023/05/03	1	54.10	0	0.00	54.00	1	4,957	0.02%
2023/05/02	0.1	55.10	0	0.00	55.20	0.1	5,159	0.00%
2023/04/27	4	53.70	1	53.50	53.50	3	5,628	0.05%
2023/04/26	1	53.10	1	53.40	53.40	0	5,806	0.00%
2023/04/20	4	57.20	3	57.53	56.60	1	6,356	0.02%
2023/04/19	0	0.00	1	58.90	58.80	-1	6,644	-0.02%
2023/04/18	1.1	60.73	1	60.10	60.00	0.1	6,886	0.00%
2023/04/14	4	61.10	4	61.15	60.90	0	7,381	0.00%
2023/04/13	1	60.50	0	0.00	60.40	1	7,369	0.01%
2023/04/12	0	0.00	1	61.00	60.90	-1	7,350	-0.01%
2023/04/11	2	61.05	0	0.00	60.60	2	7,331	0.03%
2023/04/10	0	0.00	1	61.30	61.40	-1	7,302	-0.01%
2023/03/29	0	0.00	1	59.70	59.70	-1	7,286	-0.01%
2023/03/28	11	59.39	0	0.00	58.90	11	7,294	0.15%
2023/03/24	1	60.90	0	0.00	61.10	1	7,282	0.01%
2023/03/23	12	59.98	3	60.73	59.90	9	7,258	0.12%
2023/03/22	1	61.60	0	0.00	62.00	1	7,190	0.01%
2023/03/21	2	59.05	4	59.08	60.10	-2	7,257	-0.03%
2023/03/16	20	58.90	3	58.40	58.50	17	7,311	0.23%
2023/03/15	2	60.90	0	0.00	60.00	2	7,329	0.03%
2023/03/14	10.1	61.00	0	0.00	60.60	10.1	7,398	0.14%
2023/03/13	30	61.67	0	0.00	61.90	30	7,527	0.40%
2023/03/10	51	62.68	36	62.45	62.10	15	7,674	0.20%
2023/03/09	1	64.40	1	64.70	63.90	0	8,054	0.00%
2023/03/07	6	64.07	0	0.00	63.90	6	8,237	0.07%
2023/03/06	2	64.15	0	0.00	64.20	2	8,246	0.02%
2023/03/03	0	0.00	19	63.50	63.50	-19	8,274	-0.23%
2023/03/02	10	63.40	0	0.00	63.20	10	8,317	0.12%
2023/03/01	2	62.95	1	62.80	62.90	1	8,563	0.01%
2023/02/24	1	63.10	45	63.00	62.80	-44	8,563	-0.51%
2023/02/23	41.1	62.71	0	0.00	62.80	41.1	8,536	0.48%
2023/02/21	4	64.58	11	64.00	64.80	-7	8,565	-0.08%
2023/02/20	4	64.77	0	0.00	64.60	4	8,532	0.05%
2023/02/17	20	66.35	1	66.00	66.00	19	8,545	0.22%
2023/02/16	0	0.00	1	65.50	67.50	-1	8,760	-0.01%
2023/02/15	2	64.60	2	65.05	64.70	0	8,733	0.00%
2023/02/14	1.1	64.59	1	64.80	64.50	0.1	8,745	0.00%
2023/02/13	3	64.67	1	64.50	63.80	2	8,822	0.02%
2023/02/10	0.1	65.30	360	65.13	64.20	-359.9	9,008	-4.00%	大賣/鉅額交易
2023/02/09	2	67.65	2	67.00	67.20	0	9,288	0.00%
2023/02/08	5	68.24	0	0.00	67.90	5	9,373	0.05%
2023/02/07	0	0.00	2	68.00	68.00	-2	9,417	-0.02%
2023/02/02	10.2	67.97	10	66.80	67.00	0.2	10,287	0.00%
2023/02/01	42	67.79	43	67.40	67.40	-1	10,251	-0.01%
2023/01/31	1	65.40	4	65.45	65.70	-3	9,979	-0.03%
2023/01/30	13	62.25	14	63.13	65.00	-1	9,923	-0.01%
2023/01/17	6	60.37	6	60.37	59.90	0	9,663	0.00%
2023/01/16	0	0.00	5	59.44	58.90	-5	9,501	-0.05%
2023/01/13	4	59.30	1	59.30	58.10	3	9,297	0.03%
2023/01/12	2	58.60	6	58.82	58.60	-4	9,133	-0.04%
2023/01/11	13	58.82	8	58.58	58.40	5	9,020	0.06%
2023/01/10	4	59.48	1	59.00	58.40	3	8,905	0.03%
2023/01/09	4	58.80	11	58.70	58.70	-7	8,654	-0.08%
2023/01/06	4	55.58	12	56.99	57.30	-8	8,280	-0.10%
2023/01/05	12	56.79	3	57.47	55.40	9	8,005	0.11%
2023/01/04	4	55.50	51.7	55.49	57.00	-47.7	7,697	-0.62%
2023/01/03	1	51.30	0	0.00	51.90	1	7,479	0.01%
2022/12/28	0.1	50.26	0	0.00	50.20	0.1	7,454	0.00%
2022/12/26	0	0.00	4	51.50	51.50	-4	7,449	-0.05%
2022/12/21	30.1	50.70	0	0.00	50.70	30.1	7,446	0.40%
2022/12/20	1	52.60	2	51.85	51.20	-1	7,412	-0.01%
2022/12/15	1	54.60	1	55.30	55.30	0	7,315	0.00%
2022/12/14	1	54.10	3	54.77	55.10	-2	7,306	-0.03%
2022/12/13	5	55.82	303	53.93	53.80	-298	7,264	-4.10%	大賣/鉅額交易
2022/12/12	1	55.20	0	0.00	55.50	1	7,108	0.01%
2022/12/09	1.2	53.55	4	54.50	53.50	-2.8	6,984	-0.04%
2022/12/07	0	0.00	1	54.00	53.30	-1	6,879	-0.01%
2022/12/06	3	54.83	1	54.70	54.70	2	6,762	0.03%
2022/12/05	4.2	56.68	0	57.70	56.30	4.2	6,642	0.06%
2022/12/02	16	58.51	11	59.28	58.40	5	6,480	0.08%
2022/12/01	19	58.07	7	57.13	59.00	12	6,298	0.19%
2022/11/30	2	54.60	3	53.47	54.50	-1	5,868	-0.02%
2022/11/28	0	0.00	1	52.00	51.80	-1	5,630	-0.02%
2022/11/25	1	52.00	1	51.70	51.10	0	5,600	0.00%
2022/11/24	7	52.91	9	52.80	52.90	-2	5,523	-0.04%
2022/11/23	3	52.33	3	53.43	52.90	0	5,432	0.00%
2022/11/22	8	51.73	6	51.05	50.90	2	5,156	0.04%
2022/11/18	0	0.00	380	51.97	51.60	-380	5,061	-7.51%	大賣/鉅額交易
2022/11/17	0	0.00	2	51.90	51.80	-2	4,910	-0.04%
2022/11/16	0	0.00	2	52.10	52.00	-2	4,802	-0.04%
2022/11/15	24	52.71	29	52.04	52.30	-5	4,707	-0.11%
2022/11/14	2	51.20	2	51.35	51.60	0	4,510	0.00%
2022/11/10	0	0.00	5	48.68	48.50	-5	4,045	-0.12%
2022/11/09	14	49.73	18.1	49.76	49.60	-4.1	3,940	-0.10%
2022/11/08	10.2	50.38	13	50.13	49.30	-2.9	3,814	-0.07%
2022/11/07	13	50.10	13	50.54	50.50	0	3,587	0.00%
2022/11/04	7	47.64	26	47.36	47.60	-19	3,173	-0.60%
2022/11/03	9.1	47.15	8	47.03	47.65	1.1	3,014	0.03%
2022/11/02	15	47.04	13	47.18	47.10	2	2,855	0.07%
2022/11/01	31	45.55	20	46.63	46.50	11	2,519	0.44%
2022/10/31	3	41.90	5	43.08	43.60	-2	1,885	-0.11%
2022/10/28	7	40.37	6	39.73	39.65	1	1,655	0.06%
2022/10/27	5	38.26	5	39.11	39.80	0	1,532	0.00%
2022/10/26	3	39.33	3	37.43	37.50	0	1,470	0.00%
2022/10/25	1	38.10	0	0.00	38.00	1	1,311	0.08%
2022/10/13	130	35.53	100	35.35	34.90	30	1,756	1.71%	大買/
2022/10/11	14	36.95	0	0.00	36.85	14	1,839	0.76%
2022/09/28	20	36.39	0	0.00	35.35	20	2,122	0.94%
2022/09/27	5	36.20	0	0.00	37.25	5	2,143	0.23%
2022/09/22	1	38.50	0	0.00	39.65	1	2,220	0.05%
2022/09/20	1	40.25	0	0.00	40.20	1	2,257	0.04%
2022/09/14	0	0.00	1	41.55	41.80	-1	2,381	-0.04%
2022/09/13	0	0.00	1	41.80	41.70	-1	2,416	-0.04%
2022/09/06	20	40.30	0	0.00	40.30	20	2,502	0.80%
2022/09/05	20	40.71	20	42.14	40.70	0	2,499	0.00%
2022/09/01	0	0.00	20	42.50	42.25	-20	2,489	-0.80%
2022/08/30	20	42.25	0	0.00	42.25	20	2,472	0.81%
2022/08/29	20	42.15	0	0.00	42.15	20	2,473	0.81%
2022/08/26	0	0.00	23	43.53	43.60	-23	2,463	-0.93%
2022/08/25	54	42.76	0	0.00	42.70	54	2,440	2.21%
2022/08/24	40	42.83	0	0.00	42.80	40	2,441	1.64%
2022/08/23	0	0.00	5	43.10	43.20	-5	2,454	-0.20%
2022/08/22	0	0.00	8	43.73	43.35	-8	2,499	-0.32%
2022/08/19	6	44.18	0	0.00	43.75	6	2,505	0.24%
2022/08/18	6	43.18	0	0.00	43.95	6	2,511	0.24%
2022/08/17	0	0.00	0.1	43.60	43.60	-0.1	2,512	0.00%
2022/08/15	1	43.45	0	0.00	43.40	1	2,519	0.04%
2022/08/12	1.1	43.39	1	43.20	43.05	0.1	2,522	0.00%
2022/08/11	30	41.85	0	0.00	41.95	30	2,507	1.20%
2022/08/05	20	40.80	0	0.00	40.80	20	2,520	0.79%
2022/08/04	30	39.87	0	0.00	40.40	30	2,527	1.19%
2022/08/03	0	0.00	1	40.45	40.45	-1	2,530	-0.04%
2022/08/02	20	40.68	0	0.00	40.80	20	2,548	0.78%
2022/07/29	20	42.45	1	42.45	42.35	19	2,530	0.75%
2022/07/28	37	42.86	0	0.00	42.60	37	2,524	1.47%
2022/07/27	13	43.23	9	42.98	43.70	4	2,494	0.16%
2022/07/26	33	43.31	16	43.73	43.15	17	2,513	0.68%
2022/07/25	7	45.09	0	0.00	44.80	7	2,499	0.28%
2022/07/22	18	46.79	24	47.04	46.65	-6	2,492	-0.24%
2022/07/21	14	44.98	0	0.00	46.65	14	2,306	0.61%
2022/07/20	20	42.35	0	0.00	42.45	20	2,231	0.90%
2022/07/18	20	42.40	0	0.00	42.35	20	2,270	0.88%
2022/07/12	0	0.00	120	42.36	41.95	-120	2,114	-5.67%	大賣/鉅額交易
2022/07/11	50	44.05	50	44.05	44.20	0	2,063	0.00%
2022/07/04	20	43.85	0	0.00	43.85	20	1,962	1.02%
2022/07/01	0	0.00	80	44.54	44.05	-80	1,946	-4.11%
2022/06/30	40	45.73	0	0.00	45.25	40	1,909	2.09%
2022/06/28	40	48.64	0	0.00	48.50	40	1,840	2.17%
2022/06/23	40	46.85	0	0.00	47.40	40	1,794	2.23%
2022/06/22	1	48.05	0	0.00	47.85	1	1,777	0.06%
2022/06/20	60	49.63	50	49.60	48.35	10	1,712	0.58%
2022/06/17	19	51.06	0	0.00	51.30	19	1,700	1.12%
2022/06/13	20	56.80	0	0.00	56.30	20	1,694	1.18%
2022/06/10	20	57.70	0	0.00	57.80	20	1,724	1.16%
2022/06/08	1	57.40	0	0.00	57.00	1	1,738	0.06%
2022/06/02	10	58.00	0	0.00	57.90	10	1,802	0.55%
2022/06/01	0	58.50	6	58.42	58.30	-6	1,836	-0.33%
2022/05/30	0	0.00	11	57.69	58.00	-11	1,871	-0.59%
2022/05/27	2	54.60	1	54.70	55.40	1	1,845	0.05%
2022/05/26	10.2	54.90	0	0.00	54.10	10.2	1,874	0.54%
2022/05/25	1	54.90	0	0.00	55.00	1	1,982	0.05%
2022/05/24	20.1	54.80	0	0.00	55.00	20.1	2,197	0.91%
2022/05/20	5.1	56.00	0	0.00	55.80	5.1	2,317	0.22%
2022/05/19	1.2	55.45	4	56.18	56.30	-2.8	2,311	-0.12%
2022/05/18	10.1	57.50	3	57.40	56.80	7.1	2,307	0.31%
2022/05/17	1	56.40	0	0.00	56.70	1	2,285	0.04%
2022/05/16	1	56.20	0	0.00	54.60	1	2,269	0.04%
2022/05/13	5	55.64	0	0.00	55.80	5	2,260	0.22%
2022/05/12	0	0.00	1	57.70	55.50	-1	2,249	-0.04%
2022/05/11	1.1	56.60	0	0.00	56.90	1.1	2,235	0.05%
2022/05/10	20	55.25	20	57.40	57.90	0	2,266	0.00%
2022/05/09	0.1	58.05	0	0.00	57.50	0.1	2,252	0.00%
2022/05/06	1	58.50	2	59.25	60.40	-1	2,244	-0.04%
2022/05/04	0	0.00	2	59.40	59.80	-2	2,296	-0.09%
2022/05/03	10	57.80	0	0.00	58.60	10	2,298	0.43%
2022/04/29	1	58.50	0	0.00	58.10	1	2,305	0.04%
2022/04/28	22.1	57.98	0	0.00	58.00	22.1	2,300	0.96%
2022/04/26	10	59.80	0	0.00	59.50	10	2,261	0.44%
2022/04/25	1	60.60	0	0.00	60.50	1	2,256	0.04%
2022/04/22	20	64.55	0	0.00	64.40	20	2,228	0.90%
2022/04/20	0	66.50	0	0.00	66.70	0	2,240	0.00%
2022/04/18	2	66.35	0	0.00	66.00	2	2,273	0.09%
2022/04/14	10	68.00	0	0.00	68.00	10	2,354	0.42%
2022/04/12	0	0.00	1	67.90	68.00	-1	2,429	-0.04%
2022/04/11	0	68.70	0	0.00	68.60	0	2,456	0.00%
2022/04/08	10	70.40	0	0.00	70.60	10	2,467	0.41%
2022/04/07	10	70.40	0	0.00	70.40	10	2,504	0.40%
2022/04/06	20	71.30	0	0.00	71.50	20	2,533	0.79%
2022/03/31	0.1	72.10	0	0.00	71.80	0.1	2,696	0.00%
2022/03/30	1	72.80	4	72.83	72.60	-3	2,776	-0.11%
2022/03/29	3	72.87	0	0.00	72.30	3	2,965	0.10%
2022/03/28	1	72.60	0	0.00	72.60	1	3,084	0.03%
2022/03/25	2	72.95	4	73.30	73.00	-2	3,130	-0.06%
2022/03/24	2	72.05	2	72.50	72.50	0	3,173	0.00%
2022/03/23	2	72.75	2	72.90	72.60	0	3,210	0.00%
2022/03/22	1	72.10	1	72.70	72.70	0	3,236	0.00%
2022/03/21	1	71.60	1	71.40	71.40	0	3,239	0.00%
2022/03/18	10	70.50	0	0.00	71.40	10	3,312	0.30%
2022/03/17	6	70.00	0	0.00	70.90	6	3,316	0.18%
2022/03/16	0	0.00	1	68.70	68.80	-1	3,351	-0.03%
2022/03/15	21	68.93	7	69.51	68.80	14	3,369	0.42%
2022/03/14	10	70.54	2	70.40	70.60	8	3,381	0.24%
2022/03/10	1	71.50	0	0.00	71.30	1	3,491	0.03%
2022/03/04	11	73.98	1	73.50	73.30	10	3,643	0.27%
2022/03/03	0	0.00	1	74.50	74.50	-1	3,723	-0.03%
2022/03/02	1	74.40	0	0.00	75.20	1	3,791	0.03%
2022/03/01	0	0.00	3	74.80	75.40	-3	3,833	-0.08%
2022/02/25	4	75.20	3	75.33	75.00	1	3,886	0.03%
2022/02/24	11	74.61	11.1	74.73	74.20	-0.1	4,011	0.00%
2022/02/23	9	73.72	17.1	73.04	74.20	-8.1	4,011	-0.20%
2022/02/22	0	70.50	0	0.00	70.00	0	3,988	0.00%
2022/02/21	0	0.00	1	71.90	71.50	-1	4,158	-0.02%
2022/02/18	14	70.39	10	70.75	70.80	4	4,337	0.09%
2022/02/17	6	71.40	0	0.00	70.90	6	5,207	0.12%
2022/02/16	42	70.96	0	0.00	70.80	42	5,801	0.72%
2022/02/15	5	71.10	5	71.30	70.10	0	5,861	0.00%
2022/02/14	5.1	70.70	0	0.00	70.70	5.1	5,953	0.09%
2022/02/11	6	72.12	0	0.00	72.00	6	6,038	0.10%
2022/02/10	2	73.15	1	73.10	73.00	1	6,225	0.02%
2022/02/08	1	71.30	8	70.64	71.50	-7	6,346	-0.11%
2022/02/07	1	68.30	1	69.70	69.70	0	6,412	0.00%
2022/01/26	0	0.00	1	68.10	67.50	-1	6,444	-0.02%
2022/01/25	4	69.18	0	0.00	69.00	4	6,552	0.06%
2022/01/24	53	69.44	0	0.00	69.80	53	6,667	0.79%
2022/01/21	20	71.40	0	0.00	71.50	20	6,749	0.30%
2022/01/20	20	71.25	0	0.00	71.90	20	6,844	0.29%
2022/01/19	70	72.54	0	0.00	72.20	70	6,881	1.02%
2022/01/18	10	74.76	5	74.30	73.40	5	6,994	0.07%
2022/01/17	21	73.70	1	73.70	73.80	20	7,053	0.28%
2022/01/14	0	0.00	1	71.80	73.10	-1	7,114	-0.01%
2022/01/13	0	0.00	3	74.00	73.70	-3	7,171	-0.04%
2022/01/12	10	71.62	0	0.00	72.20	10	7,299	0.14%
2022/01/10	34	72.92	1	72.80	73.90	33	7,484	0.44%
2022/01/07	80	73.78	13	73.77	73.50	67	7,675	0.87%
2022/01/06	16	75.33	5	74.90	75.30	11	7,663	0.14%
2022/01/05	20	75.87	0	0.00	76.10	20	7,694	0.26%
2022/01/03	0	0.00	1	77.30	77.30	-1	7,732	-0.01%
2021/12/30	2	77.60	1	77.10	77.10	1	7,817	0.01%
2021/12/29	7	77.84	0	0.00	78.10	7	7,940	0.09%
2021/12/28	22	78.28	12	79.40	77.60	10	8,059	0.12%
2021/12/27	27	78.13	1.3	78.73	77.60	25.7	8,168	0.31%
2021/12/24	42	77.91	17	78.54	78.40	25	8,290	0.30%
2021/12/23	65	78.20	4	78.23	78.40	61	8,387	0.73%
2021/12/22	4	76.93	6.3	75.96	77.10	-2.3	8,527	-0.03%
2021/12/21	2	74.05	8	74.44	75.00	-6	9,313	-0.06%
2021/12/20	12.1	74.36	0	0.00	73.10	12.1	9,674	0.13%
2021/12/17	2	75.20	2	75.00	74.90	0	9,822	0.00%
2021/12/16	1	75.70	2	75.80	75.90	-1	9,836	-0.01%
2021/12/15	3	75.57	2	74.80	74.80	1	9,853	0.01%
2021/12/14	4	75.88	12.1	76.14	75.20	-8.1	9,905	-0.08%
2021/12/10	6.1	74.40	10	74.52	74.40	-3.9	10,038	-0.04%
2021/12/09	0.1	76.00	0	0.00	75.20	0.1	10,000	0.00%
2021/12/08	8	77.35	3	76.77	76.20	5	10,010	0.05%
2021/12/07	12	77.29	16	77.36	76.60	-4	10,001	-0.04%
2021/12/06	2	76.00	3	75.90	76.00	-1	10,060	-0.01%
2021/12/02	16	75.71	12	75.56	75.50	4	10,112	0.04%
2021/12/01	13	75.48	8	75.28	75.30	5	10,105	0.05%
2021/11/30	3	77.70	4	77.08	76.90	-1	10,062	-0.01%
2021/11/29	3	75.17	5	76.22	76.30	-2	10,057	-0.02%
2021/11/26	7	76.97	0	0.00	75.90	7	9,995	0.07%
2021/11/25	7	79.44	2	79.10	78.70	5	9,949	0.05%
2021/11/24	6	78.80	6	79.30	79.70	0	9,979	0.00%
2021/11/23	1	78.80	0	0.00	78.80	1	10,081	0.01%
2021/11/22	3	80.27	12	80.69	83.00	-9	9,931	-0.09%
2021/11/19	0	0.00	1	79.00	79.10	-1	9,795	-0.01%
2021/11/18	2	78.15	0	0.00	78.10	2	9,812	0.02%
2021/11/17	2	80.50	6	80.37	79.80	-4	9,727	-0.04%
2021/11/16	54	85.42	45.1	84.42	80.50	8.9	9,651	0.09%
2021/11/15	13	83.45	33	81.78	83.90	-20	8,911	-0.22%
2021/11/11	4	76.10	2	76.80	75.40	2	8,744	0.02%
2021/11/10	3	76.03	3	76.00	76.10	0	8,994	0.00%
2021/11/09	3	76.80	13	75.61	77.00	-10	9,006	-0.11%
2021/11/08	6	74.82	2	75.10	74.00	4	8,860	0.05%
2021/11/05	1	74.50	0	0.00	74.50	1	8,942	0.01%
2021/11/04	8	76.00	10	76.06	75.20	-2	8,981	-0.02%
2021/11/03	6	74.00	0	0.00	74.80	6	9,139	0.07%
2021/11/02	6	75.50	1	75.50	73.80	5	9,260	0.05%
2021/11/01	11	76.64	9	75.99	76.90	2	9,253	0.02%
2021/10/29	0	0.00	10	74.46	74.70	-10	9,759	-0.10%
2021/10/28	16	73.89	0	0.00	72.60	16	10,246	0.16%
2021/10/27	2	74.45	0	0.00	75.40	2	10,312	0.02%
2021/10/26	4	75.95	1	77.00	74.70	3	10,317	0.03%
2021/10/25	0	0.00	12	75.42	75.70	-12	10,226	-0.12%
2021/10/21	1	74.80	0	0.00	73.10	1	10,293	0.01%
2021/10/20	8	75.29	0	0.00	74.70	8	10,274	0.08%
2021/10/19	1	74.10	2	73.65	74.20	-1	10,319	-0.01%
2021/10/18	0	0.00	3	74.00	74.00	-3	10,566	-0.03%
2021/10/15	3	73.40	12	71.81	73.40	-9	10,569	-0.09%
2021/10/14	7	67.47	3	66.30	68.20	4	10,520	0.04%
2021/10/08	3	70.53	8	71.28	71.00	-5	10,617	-0.05%
2021/10/07	11	70.42	1	71.10	70.20	10	10,683	0.09%
2021/10/06	2	69.49	7	68.87	67.90	-5	11,044	-0.05%
2021/10/05	6	66.30	0	0.00	67.60	6	11,074	0.05%
2021/10/04	1	70.40	1	71.40	66.00	0	11,062	0.00%
2021/10/01	1	73.50	1	73.20	71.10	0	10,969	0.00%
2021/09/30	4	75.18	2	75.35	75.40	2	10,879	0.02%
2021/09/29	4	77.80	4	77.98	73.90	0	10,816	0.00%
2021/09/28	61	82.26	50.3	82.41	80.20	10.7	10,680	0.10%
2021/09/27	10	77.67	11	78.36	79.90	-1	9,841	-0.01%
2021/09/24	2	74.70	9	73.63	75.70	-7	9,525	-0.07%
2021/09/23	5	72.00	1	72.90	73.00	4	9,417	0.04%
2021/09/22	1	72.00	1	71.20	71.50	0	9,438	0.00%
2021/09/17	4	73.18	0	0.00	73.50	4	9,470	0.04%
2021/09/16	0	0.00	1	72.40	72.60	-1	9,454	-0.01%
2021/09/15	4	72.83	4	73.05	71.50	0	9,509	0.00%
2021/09/13	1	72.40	0	0.00	71.70	1	9,632	0.01%
2021/09/09	1	72.70	6	69.83	72.20	-5	10,071	-0.05%
2021/09/06	1	72.00	1	72.80	71.30	0	11,699	0.00%
2021/08/30	0.3	74.03	3	73.80	73.40	-2.7	12,648	-0.02%
2021/08/27	14	72.96	11.1	72.64	73.70	2.9	12,604	0.02%
2021/08/26	4	72.10	16	71.74	71.70	-12	12,512	-0.10%
2021/08/25	1	69.50	5	69.70	70.50	-4	12,632	-0.03%
2021/08/24	6	71.50	3	72.20	70.00	3	12,652	0.02%
2021/08/23	3	71.30	5	72.00	71.50	-2	12,669	-0.02%
2021/08/20	6	68.73	12	69.40	68.20	-6	12,712	-0.05%
2021/08/19	3	71.17	2	71.40	69.30	1	12,867	0.01%
2021/08/18	6.1	70.88	6.2	72.00	73.90	-0.1	12,851	0.00%
2021/08/17	1.4	75.16	0	0.00	73.80	1.4	12,837	0.01%
2021/08/16	14.1	77.65	1	74.90	74.90	13.1	12,983	0.10%
2021/08/13	1	83.90	4	82.33	82.90	-3	12,988	-0.02%
2021/08/12	7	84.36	11	84.08	84.30	-4	13,191	-0.03%
2021/08/11	2	85.85	4	85.28	84.50	-2	13,585	-0.01%
2021/08/10	2	85.25	2	85.95	85.40	0	13,665	0.00%
2021/08/09	8	87.33	3	87.03	84.10	5	13,730	0.04%
2021/08/06	16	88.11	16	88.06	88.00	0	13,816	0.00%
2021/08/05	6	88.53	6.3	88.08	87.30	-0.3	13,821	0.00%
2021/08/04	19	88.25	13	88.26	89.10	6	14,081	0.04%
2021/08/03	27.1	86.03	43	86.47	87.50	-15.9	13,658	-0.12%
2021/08/02	5	81.94	5	82.98	83.30	0	13,151	0.00%
2021/07/30	0	0.00	1	79.90	79.10	-1	13,152	-0.01%
2021/07/29	2	77.75	2	78.60	78.60	0	13,389	0.00%
2021/07/28	3.2	76.94	5	76.50	77.80	-1.8	13,621	-0.01%
2021/07/27	2	81.35	4	80.60	80.00	-2	13,719	-0.01%
2021/07/26	3	81.03	0	0.00	81.20	3	13,875	0.02%
2021/07/23	7	83.20	9	83.02	82.10	-2	13,994	-0.01%
2021/07/22	6.3	81.04	16	81.65	81.40	-9.8	13,930	-0.07%
2021/07/21	9	76.59	3	76.93	75.90	6	13,746	0.04%
2021/07/20	3	77.67	2	77.30	76.90	1	13,750	0.01%
2021/07/19	3	80.80	4	80.30	80.50	-1	13,833	-0.01%
2021/07/16	0	0.00	1	81.60	81.40	-1	14,247	-0.01%
2021/07/15	1	81.40	1	81.20	81.70	0	14,505	0.00%
2021/07/14	3	83.20	5	82.50	82.50	-2	14,695	-0.01%
2021/07/13	38	86.54	14	87.57	83.70	24	14,884	0.16%
2021/07/12	6	84.57	1	85.60	83.20	5	14,678	0.03%
2021/07/09	1	84.40	3	84.33	84.50	-2	14,692	-0.01%
2021/07/08	3	83.10	4	84.10	83.20	-1	14,792	-0.01%
2021/07/07	2	83.85	11	83.28	82.80	-9	14,932	-0.06%
2021/07/06	14	83.58	1.3	83.20	83.00	12.7	15,022	0.08%
2021/07/05	14	84.89	11	85.30	85.10	3	15,176	0.02%
2021/07/02	3	81.00	0	0.00	82.00	3	15,175	0.02%
2021/07/01	6	81.92	14	80.66	80.70	-8	15,341	-0.05%
2021/06/30	9	82.40	1	80.80	81.50	8	15,632	0.05%
2021/06/29	9	83.32	3	83.23	82.80	6	15,724	0.04%
2021/06/28	4	82.63	5	83.92	84.80	-1	16,256	-0.01%
2021/06/25	13	83.68	4	83.00	82.70	9	16,444	0.05%
2021/06/24	5	83.98	3	83.50	83.50	2	16,969	0.01%
2021/06/23	5	84.26	2	83.75	84.80	3	17,087	0.02%
2021/06/22	3	83.60	8	83.06	83.00	-5	17,247	-0.03%
2021/06/21	5	83.48	4	82.53	82.40	1	17,979	0.01%
2021/06/18	34	88.23	11	87.60	87.60	23	18,581	0.12%
2021/06/17	39	91.58	35	89.91	88.90	4	18,730	0.02%
2021/06/16	42.1	89.96	38	90.62	88.90	4.1	18,628	0.02%
2021/06/15	44.2	85.95	22	87.42	86.20	22.2	18,381	0.12%
2021/06/11	6	82.92	5.6	82.89	82.60	0.4	18,677	0.00%
2021/06/10	19	81.59	23	80.90	82.50	-4	18,508	-0.02%
2021/06/09	14.1	78.88	26	78.54	80.30	-11.9	18,181	-0.07%
2021/06/08	4	77.05	2	76.10	77.00	2	17,994	0.01%
2021/06/07	3	77.07	1	76.50	76.40	2	18,105	0.01%
2021/06/04	4	76.03	0	0.00	76.20	4	18,079	0.02%
2021/06/03	4	76.65	0	0.00	76.80	4	18,237	0.02%
2021/06/02	10	76.11	0	0.00	76.10	10	18,457	0.05%
2021/06/01	4	80.28	1.1	80.49	79.50	2.9	18,353	0.02%
2021/05/28	8	81.49	6	81.32	80.90	2	18,411	0.01%
2021/05/27	6	81.00	6	81.27	81.30	0	18,468	0.00%
2021/05/26	2.4	78.93	3	78.27	80.00	-0.6	18,319	0.00%
2021/05/25	7.3	80.72	4	80.70	78.50	3.3	18,359	0.02%
2021/05/24	5	76.94	13	78.12	78.20	-8	18,270	-0.04%
2021/05/21	22	76.66	18	75.46	75.50	4	18,138	0.02%
2021/05/20	10	76.07	4	74.35	74.00	6	18,249	0.03%
2021/05/19	110	74.75	11	75.57	78.60	99	18,154	0.55%	大買/
2021/05/18	2	69.70	1	71.80	71.80	1	18,103	0.01%
2021/05/17	56	69.24	56	66.67	66.50	0	18,788	0.00%
2021/05/14	25	72.48	26	72.90	73.80	-1	20,041	-0.01%
2021/05/13	3	65.77	6	66.80	68.10	-3	19,889	-0.02%
2021/05/12	26	71.90	23	69.91	65.70	3	19,943	0.02%
2021/05/11	2	71.60	7	71.17	70.00	-5	20,097	-0.02%
2021/05/10	3	71.53	4	71.43	71.40	-1	20,196	0.00%
2021/05/07	6	71.12	6	72.97	72.10	0	20,804	0.00%
2021/05/06	12	74.43	32	73.10	73.50	-20	20,847	-0.10%
2021/05/05	32	70.08	11	68.96	70.20	21	20,768	0.10%
2021/05/04	8	68.38	5	68.64	67.30	3	21,129	0.01%
2021/05/03	3	81.60	3	76.50	74.70	0	21,321	0.00%
2021/04/29	2	83.10	11	82.83	83.00	-9	21,377	-0.04%
2021/04/28	6	80.52	0	0.00	80.00	6	21,438	0.03%
2021/04/27	13	83.14	12	82.38	81.80	1	21,401	0.00%
2021/04/26	1	81.20	11	81.66	81.10	-10	21,350	-0.05%
2021/04/23	11	86.93	5.1	83.49	82.80	5.9	21,429	0.03%
2021/04/22	20.1	86.69	21.3	87.59	85.20	-1.2	21,344	-0.01%
2021/04/21	10.3	82.60	8.3	84.00	84.30	2	20,986	0.01%
2021/04/20	2	82.00	3	82.20	81.30	-1	20,862	0.00%
2021/04/19	2.3	79.64	6	80.57	80.10	-3.7	20,734	-0.02%
2021/04/16	6	79.05	5	78.96	77.80	1	20,537	0.00%
2021/04/15	3	75.50	2	76.50	78.00	1	20,348	0.00%
2021/04/14	9	74.79	12	74.29	75.30	-3	20,297	-0.01%
2021/04/13	4	74.78	16	75.78	74.00	-12	20,402	-0.06%
2021/04/12	8	78.95	6	78.97	76.40	2	20,581	0.01%
2021/04/09	16	81.05	9	80.02	79.00	7	20,588	0.03%
2021/04/08	0	0.00	2	80.15	79.80	-2	20,616	-0.01%
2021/04/07	4	79.10	1	79.40	79.50	3	20,634	0.01%
2021/04/06	5	79.16	5	80.12	81.10	0	20,773	0.00%
2021/04/01	3	76.67	3	75.60	75.50	0	21,171	0.00%
2021/03/31	10	76.39	12	76.13	75.80	-2	21,598	-0.01%
2021/03/30	8	73.79	8	73.24	73.10	0	22,568	0.00%
2021/03/29	13	73.26	13	73.36	72.40	0	22,798	0.00%
2021/03/26	1	68.70	2	69.15	69.00	-1	22,533	0.00%
2021/03/25	5	68.72	8	70.21	68.00	-3	22,491	-0.01%
2021/03/24	16	71.39	14	71.09	70.20	2	22,209	0.01%
2021/03/23	28	69.96	37.4	68.86	70.80	-9.4	21,339	-0.04%
2021/03/22	11	65.99	6	65.33	65.30	5	20,493	0.02%
2021/03/19	27	64.26	34	64.39	63.40	-7	20,159	-0.03%
2021/03/18	31	64.96	35	63.94	63.10	-4	19,809	-0.02%
2021/03/17	39	62.55	43	63.30	64.60	-4	19,342	-0.02%
2021/03/16	17.2	60.23	1	60.50	60.30	16.2	18,592	0.09%
2021/03/15	0	0.00	3	59.20	59.60	-3	18,506	-0.02%
2021/03/11	3	57.70	5	59.58	59.90	-2	18,523	-0.01%
2021/03/10	3	57.30	5	57.14	57.60	-2	18,503	-0.01%
2021/03/09	4	57.63	1	56.10	56.90	3	18,499	0.02%
2021/03/08	5	59.92	9	59.94	58.40	-4	18,414	-0.02%
2021/03/04	7	57.07	0	0.00	56.40	7	18,282	0.04%
2021/03/03	1	57.50	21	56.45	58.40	-20	18,247	-0.11%
2021/03/02	5	58.20	1	59.20	57.20	4	18,591	0.02%
2021/02/26	2	57.95	2	59.25	59.30	0	18,657	0.00%
2021/02/25	3	58.83	5	59.10	58.70	-2	18,873	-0.01%
2021/02/24	6	58.92	4	59.23	58.50	2	18,808	0.01%
2021/02/23	4	60.78	2	62.45	60.80	2	18,742	0.01%
2021/02/22	16	62.60	3	63.00	61.50	13	18,702	0.07%
2021/02/19	11	60.65	28	60.86	61.40	-17	18,460	-0.09%
2021/02/18	20	61.48	1	60.40	60.60	19	18,605	0.10%
2021/02/17	43	60.87	59	61.85	62.50	-16	19,117	-0.08%
2021/02/05	16	57.66	31	58.23	57.90	-15	18,671	-0.08%
2021/02/04	2	54.00	3	54.23	54.00	-1	17,802	-0.01%
2021/02/03	33	54.24	68	54.54	53.60	-35	17,791	-0.20%
2021/02/02	14	54.98	16	54.81	55.20	-2	17,572	-0.01%
2021/02/01	7	53.47	16	53.83	53.70	-9	17,009	-0.05%
2021/01/29	120	55.46	91	53.66	51.90	29	16,705	0.17%	大買/
2021/01/28	11	53.08	22	53.89	52.80	-11	15,996	-0.07%
2021/01/27	92	54.12	11	54.44	53.80	81	15,772	0.51%
2021/01/26	99	55.68	113	54.97	54.10	-14	15,546	-0.09%	大賣/
2021/01/25	10	53.25	14	53.46	54.00	-4	14,918	-0.03%
2021/01/22	7	51.43	3	50.63	52.10	4	14,523	0.03%
2021/01/21	7	48.21	3	48.35	50.50	4	14,213	0.03%
2021/01/20	0	0.00	1	46.60	46.90	-1	13,985	-0.01%
2021/01/19	4	48.95	2	48.80	47.95	2	13,887	0.01%
2021/01/18	4	46.95	2	46.75	48.10	2	13,843	0.01%
2021/01/15	4	51.20	6	51.10	50.10	-2	13,596	-0.01%
2021/01/14	3	52.33	1	51.80	52.50	2	13,422	0.01%
2021/01/13	3	52.60	6	51.48	53.20	-3	13,293	-0.02%
2021/01/12	6	50.50	1	50.20	50.40	5	13,148	0.04%
2021/01/11	0	0.00	1	53.30	52.60	-1	12,997	-0.01%
2021/01/08	1	52.00	2	52.70	52.50	-1	12,869	-0.01%
2021/01/07	6	52.37	4	52.73	52.60	2	12,778	0.02%
2021/01/06	7	53.24	7	53.29	51.40	0	12,634	0.00%
2021/01/05	11	55.13	18	54.68	53.40	-7	12,302	-0.06%
2021/01/04	0	0.00	2	52.80	52.70	-2	11,872	-0.02%
2020/12/31	2	52.65	1	51.90	53.30	1	11,712	0.01%
2020/12/30	0	0.00	1	52.90	52.90	-1	11,421	-0.01%
2020/12/29	0	0.00	3	54.63	54.60	-3	11,222	-0.03%
2020/12/28	27	54.22	13	55.06	55.50	14	10,862	0.13%
2020/12/25	38	53.01	24	52.34	51.80	14	10,069	0.14%
2020/12/24	41	50.98	84	51.50	51.50	-43	9,435	-0.46%
2020/12/23	10	48.66	25	48.46	48.80	-15	7,858	-0.19%
2020/12/22	12	45.53	0	0.00	44.40	12	7,373	0.16%
2020/12/21	2	44.70	5	45.00	45.10	-3	7,047	-0.04%
2020/12/16	0	0.00	1	42.60	42.85	-1	6,903	-0.01%
2020/12/11	0	0.00	1	42.75	42.50	-1	6,994	-0.01%
2020/12/10	6	43.68	0	0.00	43.30	6	6,923	0.09%
2020/12/08	0	0.00	1	44.90	45.25	-1	6,732	-0.01%
2020/12/07	40	45.81	0	0.00	44.85	40	6,676	0.60%
2020/12/04	6	46.23	2	46.10	46.20	4	6,565	0.06%
2020/12/03	1	46.05	4	45.65	45.20	-3	6,440	-0.05%
2020/12/02	1	45.50	1	45.60	45.50	0	6,364	0.00%
2020/12/01	3	44.75	1	45.00	44.95	2	6,252	0.03%
2020/11/30	3	46.50	3	46.95	45.85	0	6,096	0.00%
2020/11/27	1	46.20	0	0.00	46.05	1	5,956	0.02%
2020/11/26	8	46.53	6	46.41	46.50	2	5,867	0.03%
2020/11/25	3	45.37	2	45.90	46.00	1	5,354	0.02%
2020/11/24	26	45.89	12	45.69	44.45	14	5,108	0.27%
2020/11/23	1	44.80	0	0.00	44.40	1	4,777	0.02%
2020/11/20	2	44.98	1	44.85	44.45	1	4,694	0.02%
2020/11/19	2	44.45	3	45.00	45.20	-1	4,544	-0.02%
2020/11/18	0	0.00	48	44.86	45.00	-48	4,419	-1.09%
2020/11/17	35	45.16	13	45.07	44.50	22	4,216	0.52%
2020/11/16	9	44.87	19	44.94	44.50	-10	3,939	-0.25%
2020/11/13	12	42.56	20	42.85	42.90	-8	3,069	-0.26%
2020/11/12	9	42.05	24	41.47	41.90	-15	2,611	-0.57%
2020/11/11	4	40.65	4	40.18	40.70	0	2,016	0.00%
2020/11/09	0	39.50	0	0.00	38.55	0	1,881	0.00%
2020/11/06	0	38.70	1	38.50	38.50	-1	1,890	-0.05%
2020/11/05	2	38.75	0	0.00	38.70	2	1,910	0.10%
2020/11/04	0	39.50	2	38.75	38.70	-2	1,921	-0.10%
2020/11/02	1	38.30	0	0.00	38.50	1	1,988	0.05%
2020/10/26	0	0.00	2	39.10	38.70	-2	2,222	-0.09%
2020/10/23	1	38.05	0	0.00	38.20	1	2,189	0.05%
2020/10/21	0	0.00	5	38.10	37.95	-5	2,274	-0.22%
2020/10/20	5	38.45	0	0.00	38.10	5	2,295	0.22%
2020/10/19	0	0.00	2	37.38	37.40	-2	2,281	-0.09%
2020/10/07	1	37.55	0	0.00	37.25	1	2,440	0.04%
2020/09/24	0	0.00	1	37.55	37.75	-1	2,872	-0.03%
2020/09/23	3	37.85	0	0.00	37.75	3	2,956	0.10%
2020/09/21	20	39.15	3	39.52	38.70	17	3,083	0.55%
2020/09/18	0	0.00	3	40.92	39.30	-3	3,137	-0.10%
2020/09/17	4	40.85	4	40.65	40.60	0	3,125	0.00%
2020/09/16	0	0.00	50	39.70	39.70	-50	3,050	-1.64%
2020/09/15	0	0.00	2	39.65	39.40	-2	3,060	-0.07%
2020/09/14	0	0.00	11	38.91	39.10	-11	3,074	-0.36%
2020/09/11	10	38.20	0	0.00	38.50	10	3,163	0.32%
2020/09/10	0	0.00	18	39.45	38.50	-18	3,264	-0.55%
2020/09/03	18	38.20	0	0.00	38.30	18	3,473	0.52%
2020/08/28	1	37.65	0	0.00	37.75	1	3,741	0.03%
2020/08/25	0	0.00	2	38.65	38.40	-2	3,846	-0.05%
2020/08/24	0	0.00	3	37.95	38.20	-3	3,868	-0.08%
2020/08/21	0	0.00	2	36.95	37.00	-2	3,954	-0.05%
2020/08/20	55	36.11	0.1	37.00	36.05	54.9	4,025	1.36%
2020/08/14	0	0.00	4	39.00	39.15	-4	4,210	-0.09%
2020/08/13	0	0.00	1.1	39.55	39.05	-1.1	4,247	-0.03%
2020/08/12	2	39.20	0	0.00	39.35	2	4,324	0.05%
2020/08/07	6	40.08	0	0.00	40.10	6	4,745	0.13%
2020/08/06	0	0.00	1	41.25	40.75	-1	4,823	-0.02%
2020/07/31	2	40.75	0	0.00	41.15	2	5,644	0.04%
2020/07/30	2	41.05	3	40.75	40.90	-1	5,952	-0.02%
2020/07/29	1	39.20	2	39.00	39.10	-1	6,042	-0.02%
2020/07/28	1	38.60	3	39.10	38.50	-2	6,369	-0.03%
2020/07/24	4	40.54	0	0.00	40.05	4	6,856	0.06%
2020/07/23	1	41.10	4	40.93	40.85	-3	6,857	-0.04%
2020/07/20	4	39.25	11	39.30	39.80	-7	6,826	-0.10%
2020/07/16	2	40.50	0	0.00	40.10	2	6,830	0.03%
2020/07/15	1	40.95	0	0.00	40.30	1	6,823	0.01%
2020/07/14	3	40.87	2	40.85	40.60	1	6,846	0.01%
2020/07/13	1	40.80	0	0.00	40.90	1	6,834	0.01%
2020/07/10	7	40.83	0	0.00	40.10	7	6,865	0.10%
2020/07/09	3	41.22	3	41.30	41.20	0	6,897	0.00%
2020/07/07	7	41.94	5	41.90	42.00	2	6,965	0.03%
2020/07/06	0	0.00	6	41.90	41.75	-6	6,931	-0.09%
2020/07/03	5	41.02	4	40.80	40.90	1	6,929	0.01%
2020/07/02	0.1	41.15	102	41.37	41.15	-101.9	6,967	-1.46%	大賣/鉅額交易
2020/07/01	20	41.95	10	41.65	41.65	10	6,887	0.15%
2020/06/30	59	41.73	0	0.00	41.85	59	6,845	0.86%
2020/06/29	43	43.30	2	43.05	42.90	41	6,765	0.61%
2020/06/23	0	0.00	2	42.85	42.70	-2	6,670	-0.03%
2020/06/22	6	42.73	12	42.91	42.45	-6	6,647	-0.09%
2020/06/19	12	43.03	0	0.00	42.85	12	6,669	0.18%
2020/06/18	11.1	42.98	2.3	43.05	42.85	8.7	6,667	0.13%
2020/06/17	0.1	42.95	2	42.65	42.95	-2	6,597	-0.03%
2020/06/16	5	41.88	10	41.95	42.00	-5	6,551	-0.08%
2020/06/15	1	41.80	20	41.76	41.20	-19	6,618	-0.29%
2020/06/12	10	40.50	4	40.34	41.50	6	6,634	0.09%
2020/06/11	0	0.00	6	42.12	40.90	-6	6,651	-0.09%
2020/06/10	0	0.00	3	42.65	42.45	-3	6,623	-0.05%
2020/06/09	0	0.00	1	42.60	42.30	-1	6,697	-0.01%
2020/06/08	2	42.85	5	42.79	42.25	-3	6,808	-0.04%
2020/06/05	3	42.65	0	0.00	42.65	3	6,766	0.04%
2020/06/04	3	42.35	5	42.42	42.65	-2	6,762	-0.03%
2020/06/03	2	42.05	2	42.00	41.90	0	6,728	0.00%
2020/06/02	3	42.25	14	42.04	41.50	-11	6,800	-0.16%
2020/05/28	11	41.60	6	41.53	40.60	5	6,904	0.07%
2020/05/27	8	42.18	1	42.00	41.85	7	6,848	0.10%
2020/05/26	3	42.60	8	42.85	42.25	-5	6,841	-0.07%
2020/05/25	2	41.60	2	41.15	41.55	0	6,753	0.00%
2020/05/22	4	41.38	6	41.44	41.15	-2	6,717	-0.03%
2020/05/21	5	41.57	7	41.71	41.90	-2	6,697	-0.03%
2020/05/19	17	41.65	10	41.48	41.85	7	6,669	0.10%
2020/05/18	6	40.60	4	40.96	40.20	2	6,592	0.03%
2020/05/15	7	42.02	9	42.24	41.90	-2	6,449	-0.03%
2020/05/14	8	41.95	13	41.28	41.30	-5	6,348	-0.08%
2020/05/13	5	43.12	3	43.57	42.95	2	6,213	0.03%
2020/05/12	19	44.09	1	44.35	43.70	18	6,141	0.29%
2020/05/11	32	43.98	31	44.28	44.20	1	5,978	0.02%
2020/05/08	3	42.90	42	42.84	42.30	-39	5,640	-0.69%
2020/05/07	1	42.30	25	42.99	42.30	-24	5,486	-0.44%
2020/05/06	8	42.65	60	42.63	41.75	-52	5,362	-0.97%
2020/05/05	8	41.08	4	41.08	40.80	4	5,071	0.08%
2020/05/04	25	40.22	15	40.78	41.50	10	4,899	0.20%
2020/04/30	19	39.35	21	39.52	40.50	-2	4,660	-0.04%
2020/04/29	4	36.55	4	36.60	36.85	0	4,394	0.00%
2020/04/28	1	35.55	1	35.45	35.50	0	4,387	0.00%
2020/04/27	0	0.00	11	35.03	35.25	-11	4,465	-0.25%
2020/04/21	10	33.50	0	0.00	33.60	10	4,466	0.22%
2020/04/20	0	0.00	2	35.15	34.90	-2	4,514	-0.04%
2020/04/17	100	34.87	0	0.00	34.75	100	4,584	2.18%
2020/04/16	1	35.20	2	35.35	35.15	-1	4,539	-0.02%
2020/04/15	0	0.00	2	35.45	35.20	-2	4,612	-0.04%
2020/04/14	2	35.05	2	35.45	35.40	0	4,612	0.00%
2020/04/13	1	35.20	4	35.03	34.80	-3	4,589	-0.07%
2020/04/10	10	33.22	1	33.30	33.30	9	4,513	0.20%
2020/04/09	0	0.00	3	33.10	33.00	-3	4,571	-0.07%
2020/04/08	0	0.00	8	34.10	33.50	-8	4,574	-0.17%
2020/04/07	2	32.23	1	32.50	32.90	1	4,500	0.02%
2020/03/20	0	0.00	2	27.65	28.60	-2	5,173	-0.04%
2020/03/16	4	32.00	6	31.33	31.00	-2	5,561	-0.04%
2020/03/13	5	30.90	0	0.00	31.95	5	5,565	0.09%
2020/03/12	11	34.55	0	0.00	34.30	11	5,506	0.20%
2020/03/09	5	38.60	0	0.00	38.00	5	5,901	0.08%
2020/03/06	2	39.58	0	0.00	39.70	2	5,920	0.03%
2020/03/05	1	39.00	0	0.00	39.65	1	6,003	0.02%
2020/03/03	0	0.00	5	38.69	38.30	-5	6,684	-0.07%
2020/03/02	0	0.00	7	36.39	36.25	-7	6,716	-0.10%
2020/02/27	5	37.76	2	37.00	37.00	3	6,860	0.04%
2020/02/26	2	38.10	2	38.85	39.30	0	6,803	0.00%
2020/02/25	2	38.45	7	38.83	38.90	-5	6,761	-0.07%
2020/02/21	0	0.00	1	39.00	38.95	-1	6,745	-0.01%
2020/02/20	2	38.55	1	38.65	38.50	1	6,684	0.01%
2020/02/19	0	0.00	3	38.35	38.25	-3	6,673	-0.04%
2020/02/18	5	38.20	0	0.00	38.05	5	6,686	0.07%
2020/02/13	6	38.07	2	38.55	37.70	4	6,723	0.06%
2020/02/12	1	38.05	1	38.50	38.30	0	6,714	0.00%
2020/02/10	0	0.00	13	35.40	36.60	-13	6,972	-0.19%
2020/02/05	0	0.00	25	35.40	35.85	-25	7,741	-0.32%
2020/02/04	0	0.00	3	35.95	35.95	-3	7,703	-0.04%
2020/02/03	5	33.20	0	0.00	33.40	5	7,678	0.07%
2020/01/31	9	35.89	10	36.10	36.45	-1	7,587	-0.01%
2020/01/30	2	38.55	0	0.00	38.45	2	7,532	0.03%
2020/01/17	5	43.22	0	0.00	43.00	5	7,589	0.07%
2020/01/16	2	43.50	20	43.45	43.40	-18	7,662	-0.23%
2020/01/15	0	0.00	2	43.78	43.35	-2	7,873	-0.03%
2020/01/14	52	43.95	3	44.13	43.75	49	8,146	0.60%
2020/01/13	0	0.00	6	43.36	43.40	-6	8,108	-0.07%
2020/01/10	6	42.78	2	42.70	42.55	4	8,078	0.05%
2020/01/09	2	42.80	2	43.05	42.40	0	8,088	0.00%
2020/01/08	5	42.94	2	43.15	43.15	3	8,102	0.04%
2020/01/06	1	42.00	0	0.00	42.80	1	8,254	0.01%
2020/01/02	0	0.00	5	43.19	43.10	-5	8,253	-0.06%
2019/12/30	1	42.50	0	0.00	42.55	1	8,401	0.01%
2019/12/27	0	0.00	1	42.35	42.35	-1	8,440	-0.01%
2019/12/26	1	42.60	6	42.58	42.20	-5	8,527	-0.06%
2019/12/25	1	42.35	1	42.45	42.45	0	8,590	0.00%
2019/12/24	5	41.42	3	41.70	41.45	2	8,942	0.02%
2019/12/23	3	42.00	0	0.00	41.95	3	8,962	0.03%
2019/12/20	0	0.00	1	42.20	42.60	-1	9,107	-0.01%
2019/12/18	10	43.17	0	0.00	42.60	10	10,083	0.10%
2019/12/17	14	45.12	5	44.11	44.25	9	10,305	0.09%
2019/12/16	19	45.99	29	46.31	46.80	-10	10,013	-0.10%
2019/12/13	1	45.40	2	45.90	45.30	-1	9,961	-0.01%
2019/12/12	12	45.71	2	46.05	44.85	10	10,269	0.10%
2019/12/11	1	45.30	0	0.00	45.30	1	10,281	0.01%
2019/12/10	1	44.55	1	45.00	45.00	0	10,391	0.00%
2019/12/09	2	45.15	14	46.01	45.00	-12	10,420	-0.12%
2019/12/06	5	45.36	6	45.82	45.30	-1	10,519	-0.01%
2019/12/05	37	46.23	15	45.78	45.40	22	10,532	0.21%
2019/12/04	4	45.29	22	45.18	45.25	-18	10,426	-0.17%
2019/12/03	16	44.45	7	44.52	44.50	9	10,636	0.08%
2019/12/02	3	44.45	0	0.00	44.85	3	10,677	0.03%
2019/11/29	29	45.35	21	45.21	44.40	8	10,682	0.07%
2019/11/28	1	43.50	3	43.83	43.90	-2	10,301	-0.02%
2019/11/27	0	0.00	1	42.85	42.60	-1	10,422	-0.01%
2019/11/26	0	0.00	2	41.88	43.00	-2	10,526	-0.02%
2019/11/13	1	41.30	0	0.00	41.30	1	12,941	0.01%
2019/11/12	1	41.60	3	41.90	41.45	-2	13,341	-0.01%
2019/11/08	4	41.60	0	0.00	41.00	4	14,410	0.03%
2019/11/07	2	40.50	0	0.00	40.60	2	14,552	0.01%
2019/11/06	3	43.93	312	42.54	42.00	-309	14,468	-2.14%	大賣/鉅額交易
2019/11/05	3	44.98	95	43.97	45.30	-92	14,132	-0.65%
2019/11/04	0	0.00	2	44.23	43.50	-2	13,749	-0.01%
2019/10/31	2	43.80	0	0.00	43.35	2	13,704	0.01%
2019/10/29	2	43.88	0	0.00	42.80	2	13,673	0.01%
2019/10/28	6	44.23	0	0.00	43.85	6	13,617	0.04%
2019/10/25	2	43.98	4	43.25	43.15	-2	13,563	-0.01%
2019/10/24	0	0.00	2	44.40	44.10	-2	13,517	-0.01%
2019/10/23	1	44.55	0	0.00	44.35	1	13,520	0.01%
2019/10/22	2	43.20	2	43.45	44.10	0	13,312	0.00%
2019/10/21	2	42.53	3	43.00	42.75	-1	13,039	-0.01%
2019/10/18	1	42.40	0	0.00	42.25	1	12,991	0.01%
2019/10/08	1	41.65	0	0.00	41.25	1	12,425	0.01%
2019/10/07	1	41.20	0	0.00	42.00	1	12,362	0.01%
2019/10/04	1	40.85	2	41.45	41.00	-1	12,222	-0.01%
2019/10/03	0	0.00	1	42.00	41.95	-1	12,128	-0.01%
2019/10/02	1	41.65	1	41.45	42.40	0	12,070	0.00%
2019/09/27	10	40.80	5	40.99	40.60	5	11,886	0.04%
2019/09/25	2	43.60	3	43.40	43.20	-1	11,442	-0.01%
2019/09/24	4	44.61	2	46.10	43.45	2	11,299	0.02%
2019/09/23	3	47.30	3	46.87	46.80	0	10,695	0.00%
2019/09/20	0	0.00	11	48.06	48.60	-11	10,293	-0.11%
2019/09/18	0	0.00	9	46.93	46.55	-9	9,709	-0.09%
2019/09/17	6	47.99	0	0.00	47.10	6	9,484	0.06%
2019/09/12	1	45.25	2	45.60	46.35	-1	8,913	-0.01%
2019/09/11	0	0.00	5	45.20	45.20	-5	8,751	-0.06%
2019/09/10	1	44.65	0	0.00	45.30	1	8,666	0.01%
2019/09/09	3	46.43	0	0.00	46.50	3	8,491	0.04%
2019/09/06	4	46.45	16	46.26	46.30	-12	8,432	-0.14%
2019/09/05	16	46.88	10	46.47	46.70	6	8,273	0.07%
2019/09/04	1	44.55	6	44.93	45.25	-5	7,862	-0.06%
2019/09/02	1	44.40	1	44.65	44.50	0	7,511	0.00%
2019/08/30	1	43.00	1	46.65	43.20	0	7,313	0.00%
2019/08/29	2	46.35	6	47.10	46.80	-4	6,927	-0.06%
2019/08/28	0	0.00	1	45.90	46.30	-1	6,709	-0.01%
2019/08/27	8	46.40	5	46.50	46.50	3	6,414	0.05%
2019/08/26	6	42.61	0	0.00	43.55	6	5,719	0.10%
2019/08/23	6	43.42	4	42.85	42.95	2	5,531	0.04%
2019/08/22	1	42.35	6	42.28	42.30	-5	5,193	-0.10%
2019/08/21	6	42.27	0	0.00	42.00	6	4,975	0.12%
2019/08/20	8	41.74	0	0.00	40.80	8	4,749	0.17%
2019/08/16	1	41.15	14	41.30	41.75	-13	4,112	-0.32%
2019/08/15	4	41.71	5	41.64	41.80	-1	3,876	-0.03%
2019/08/14	4	40.78	34	40.52	41.50	-30	3,444	-0.87%
2019/08/13	6	38.32	4	39.20	38.20	2	2,872	0.07%
2019/08/12	5	37.20	15	37.29	38.10	-10	2,255	-0.44%
2019/08/08	0	0.00	1	34.80	34.65	-1	2,010	-0.05%
2019/08/07	1	32.95	0	0.00	33.65	1	1,853	0.05%
2019/08/05	0	0.00	10	32.23	32.00	-10	1,759	-0.57%
2019/08/02	0	0.00	1	32.45	32.30	-1	1,764	-0.06%
2019/08/01	0	0.00	1	33.80	33.40	-1	1,744	-0.06%
2019/07/25	2	33.15	3	32.83	32.75	-1	1,546	-0.06%
2019/07/11	0	0.00	24	30.89	30.85	-24	1,647	-1.46%
2019/07/04	1	31.40	0	0.00	31.45	1	1,864	0.05%
2019/06/27	0	0.00	8	32.50	32.60	-8	2,417	-0.33%
2019/06/14	1	31.20	2	31.20	31.35	-1	2,623	-0.04%
2019/06/13	7	30.60	3	30.63	31.00	4	2,623	0.15%
2019/05/29	0	0.00	3	28.10	28.15	-3	2,785	-0.11%
2019/05/24	1	28.40	0	0.00	28.25	1	3,344	0.03%
2019/05/22	5	29.35	0	0.00	28.80	5	3,392	0.15%
2019/05/13	0	0.00	5	29.20	28.70	-5	3,712	-0.13%
2019/05/09	2	30.65	3	30.70	30.35	-1	3,760	-0.03%
2019/04/30	6	32.28	6	32.66	32.80	0	3,854	0.00%
2019/04/29	1	33.50	0	0.00	33.00	1	3,914	0.03%
2019/04/26	1	34.05	0	0.00	34.00	1	3,924	0.03%
2019/04/25	2	34.80	0	0.00	34.60	2	3,952	0.05%
2019/04/24	3	34.35	0	0.00	34.65	3	4,013	0.07%
2019/04/22	5	34.98	5	35.20	34.55	0	4,007	0.00%
2019/04/19	0	0.00	1	34.80	34.90	-1	4,037	-0.02%
2019/04/18	0	0.00	4	34.30	33.85	-4	4,000	-0.10%
2019/04/16	9	34.46	5	34.70	34.90	4	4,021	0.10%
2019/04/15	0	0.00	3	33.85	33.75	-3	3,935	-0.08%
2019/04/11	8	33.65	3	33.55	33.15	5	3,913	0.13%
2019/04/09	0	0.00	9	34.99	34.35	-9	3,879	-0.23%
2019/04/08	3	33.90	0	0.00	34.00	3	3,761	0.08%
2019/04/03	4	34.60	0	0.00	34.60	4	3,670	0.11%
2019/04/02	30	34.98	0	0.00	34.55	30	3,618	0.83%
2019/04/01	5	33.63	10	33.52	33.40	-5	3,357	-0.15%
2019/03/29	0	0.00	5	33.25	33.30	-5	3,274	-0.15%
2019/03/28	0	0.00	1	32.40	32.45	-1	3,149	-0.03%
2019/03/27	0	0.00	3	32.75	32.70	-3	3,173	-0.09%
2019/03/21	0	0.00	1.3	32.10	32.15	-1.3	3,059	-0.04%
2019/03/20	1	31.95	5	31.82	31.85	-4	3,073	-0.13%
2019/03/19	0	0.00	5	32.25	32.20	-5	3,165	-0.16%
2019/03/15	6	31.38	0	0.00	31.75	6	3,052	0.20%
2019/03/14	5	30.90	0	0.00	30.75	5	3,083	0.16%
2019/03/11	0	0.00	1	31.25	31.15	-1	3,259	-0.03%
2019/03/08	1	31.20	0	0.00	31.05	1	3,320	0.03%
2019/02/27	0	0.00	6	31.91	32.50	-6	3,436	-0.17%
2019/02/26	0	0.00	6	32.79	32.55	-6	3,339	-0.18%
2019/02/25	0	0.00	1	30.60	31.20	-1	2,972	-0.03%
2019/02/21	0	0.00	40	30.75	30.80	-40	2,927	-1.37%
2019/02/20	2	30.65	1	30.80	30.75	1	2,971	0.03%
2019/02/18	4	31.04	0	0.00	30.70	4	2,941	0.14%
2019/02/15	1	30.85	1	31.25	31.00	0	2,918	0.00%
2019/02/12	0	0.00	2	30.85	30.60	-2	2,821	-0.07%
2019/01/25	3	29.75	0	0.00	30.05	3	2,701	0.11%
2019/01/22	3	29.80	0	0.00	30.00	3	2,639	0.11%
2019/01/21	2	30.30	2	30.13	30.05	0	2,591	0.00%
2019/01/16	0	0.00	3	29.42	29.55	-3	2,448	-0.12%
2019/01/14	2	28.60	0	0.00	28.05	2	2,339	0.09%
2019/01/11	3	28.28	0	0.00	28.30	3	2,327	0.13%
2019/01/10	0	0.00	11	27.88	28.00	-11	2,258	-0.49%
2019/01/09	10	27.65	0	0.00	27.85	10	2,264	0.44%
2018/12/28	12	28.41	12	28.25	28.05	0	2,188	0.00%
2018/12/27	9	28.58	9	28.25	28.25	0	2,211	0.00%
2018/12/25	6	28.90	6	29.03	29.10	0	2,183	0.00%
2018/12/24	4	29.53	2	29.63	29.85	2	2,183	0.09%
2018/12/22	3	29.00	3	29.20	29.20	0	2,119	0.00%
2018/12/07	16	28.15	17	28.35	28.20	-1	2,176	-0.05%
2018/12/06	12	30.15	12	29.85	29.10	0	2,101	0.00%
2018/12/05	26	30.95	6.2	30.56	30.70	19.8	2,055	0.96%
2018/12/04	16	31.28	6.2	31.12	31.95	9.8	2,034	0.48%
2018/12/03	3	30.40	3	30.70	30.90	0	1,987	0.00%
2018/11/30	4	29.35	4	29.66	30.00	0	1,923	0.00%
2018/11/29	9	30.08	6	29.45	29.60	3	1,891	0.16%
2018/11/28	15	28.78	15	29.00	29.40	0	1,809	0.00%
2018/11/23	6	27.65	6	27.65	27.30	0	1,706	0.00%
2018/11/22	6	28.63	6	28.80	28.00	0	1,724	0.00%
2018/11/21	3	28.25	3	28.50	28.30	0	1,742	0.00%
2018/11/20	10	28.50	0	0.00	28.40	10	1,737	0.58%
2018/11/19	15	28.26	15	28.62	29.00	0	1,710	0.00%
2018/11/15	0	0.00	0.4	27.30	27.30	-0.4	1,647	-0.02%
2018/11/14	0	0.00	1	27.75	27.70	-1	1,647	-0.06%
2018/11/13	0	0.00	0.4	28.05	28.05	-0.4	1,671	-0.02%
2018/11/09	0	0.00	0.4	27.30	27.30	-0.4	1,623	-0.02%
2018/11/02	0	0.00	1	27.20	27.15	-1	1,795	-0.06%
2018/10/31	0.1	25.45	0	0.00	25.45	0.1	1,740	0.00%
2018/10/25	0	0.00	2	24.25	24.05	-2	1,820	-0.11%
2018/10/24	0.1	25.45	0	0.00	25.45	0.1	1,826	0.00%
2018/10/22	0.1	25.90	0	0.00	25.90	0.1	1,847	0.01%
2018/10/19	0	0.00	1	25.20	25.45	-1	1,863	-0.05%
2018/10/18	0.1	25.85	0	0.00	25.85	0.1	1,875	0.01%
2018/10/16	0	0.00	1	26.00	25.90	-1	1,909	-0.05%
2018/10/11	0.1	25.75	1	25.75	25.75	-0.9	1,897	-0.05%
2018/10/08	0.1	29.10	0	0.00	29.10	0.1	1,885	0.01%
2018/10/02	0	0.00	2	31.90	31.90	-2	1,892	-0.11%
2018/10/01	1	32.30	0	0.00	32.45	1	1,906	0.05%
2018/09/27	3	31.92	0	0.00	31.85	3	1,955	0.15%
2018/09/26	1	31.60	0	0.00	31.55	1	1,904	0.05%
2018/09/21	2	31.48	0	0.00	31.40	2	1,962	0.10%
2018/09/20	0	0.00	1	31.70	31.40	-1	2,000	-0.05%
2018/09/19	1	32.65	2	33.33	32.60	-1	2,034	-0.05%
2018/09/18	0	0.00	1	31.90	32.00	-1	1,990	-0.05%
2018/09/14	1	31.20	1.2	32.80	32.80	-0.2	2,040	-0.01%
2018/09/11	0.2	29.35	0	0.00	29.35	0.2	1,986	0.01%
2018/08/28	0	0.00	2	33.20	33.30	-2	2,399	-0.08%
2018/08/23	0	0.00	50	32.24	32.10	-50	2,534	-1.97%
2018/08/22	1.1	32.03	0	0.00	31.80	1.1	2,538	0.04%
2018/08/21	0	0.00	30	31.54	31.60	-30	2,546	-1.18%
2018/08/20	50	31.80	0	0.00	31.80	50	2,565	1.95%
2018/08/16	0.3	32.60	0	0.00	32.60	0.3	2,627	0.01%
2018/08/09	0.2	37.40	0	0.00	37.45	0.2	2,554	0.01%
2018/08/07	0.2	37.75	0	0.00	37.85	0.2	2,579	0.01%
2018/08/06	0.2	38.00	0	0.00	38.00	0.2	2,584	0.01%
2018/08/01	0	0.00	10	38.70	39.00	-10	2,603	-0.38%
2018/07/31	0	0.00	20	38.55	38.65	-20	2,586	-0.77%
2018/07/30	0	0.00	0.2	38.10	38.05	-0.2	2,594	-0.01%
2018/07/27	10	38.10	0	0.00	38.05	10	2,603	0.38%
2018/07/25	1	38.10	1	38.00	37.85	0	2,622	0.00%
2018/07/18	11	38.11	2	38.18	37.70	9	2,699	0.33%
2018/07/04	0	0.00	3	37.50	37.30	-3	3,275	-0.09%
2018/07/03	2	38.33	2	38.13	37.60	0	3,303	0.00%
2018/06/28	0.1	40.00	0	0.00	40.00	0.1	3,311	0.00%
2018/06/21	0	0.00	1	41.50	41.40	-1	3,325	-0.03%
2018/06/20	1	41.60	1	40.90	40.85	0	3,344	0.00%
2018/06/19	1	41.90	0	0.00	41.50	1	3,344	0.03%
2018/06/15	1	42.00	0	0.00	42.25	1	3,341	0.03%
2018/06/14	12	41.82	0	0.00	41.65	12	3,314	0.36%
2018/06/12	2	42.85	2	43.10	42.20	0	3,249	0.00%
2018/06/11	2	41.20	0	0.00	41.50	2	3,079	0.06%
2018/06/06	6	40.63	4	40.64	40.70	2	3,253	0.06%
2018/06/05	1	40.55	0	0.00	40.05	1	3,324	0.03%
2018/06/04	1	40.45	0	0.00	40.30	1	3,317	0.03%
2018/05/29	0	0.00	20	39.23	39.10	-20	3,360	-0.60%
2018/05/28	2	39.30	0	0.00	39.10	2	3,434	0.06%
2018/05/23	0	0.00	20	38.75	38.85	-20	3,418	-0.59%
2018/05/22	1	39.20	1	39.05	39.00	0	3,449	0.00%
2018/05/18	0	0.00	1	38.75	38.75	-1	3,462	-0.03%
2018/05/17	2	39.25	10	39.25	39.25	-8	3,513	-0.23%
2018/05/16	1.3	38.45	21	38.33	38.50	-19.7	3,507	-0.56%
2018/05/15	0	0.00	10	38.78	38.25	-10	3,546	-0.28%
2018/05/07	0.4	37.95	0	0.00	37.95	0.4	3,852	0.01%
2018/05/04	0.4	38.15	0	0.00	38.15	0.4	3,982	0.01%
2018/05/03	30	38.25	2	38.35	38.15	28	4,055	0.69%
2018/05/02	0	0.00	240	39.07	38.85	-240	4,171	-5.75%	大賣/鉅額交易
2018/04/26	1	40.10	3	39.40	39.00	-2	4,253	-0.05%
2018/04/25	2	39.90	0	0.00	39.90	2	4,308	0.05%
2018/04/24	2	39.83	3	39.85	39.55	-1	4,371	-0.02%
2018/04/23	0	0.00	0	41.25	41.25	0	4,359	0.00%
2018/04/20	2	42.78	12	43.33	43.10	-10	4,368	-0.23%
2018/04/19	1.1	43.05	1	43.05	43.10	0.1	4,430	0.00%
2018/04/18	0.1	42.85	0	0.00	42.85	0.1	4,569	0.00%
2018/04/17	3	42.70	1	42.75	42.65	2	4,625	0.04%
2018/04/16	0	0.00	20	44.00	43.40	-20	4,656	-0.43%
2018/04/13	22	43.62	2	44.20	43.95	20	4,860	0.41%
2018/04/12	0.7	42.20	1	41.95	42.30	-0.3	5,110	-0.01%
2018/04/11	1.1	41.05	0	0.00	41.05	1.1	5,324	0.02%
2018/04/10	10	41.10	0	0.00	41.00	10	5,359	0.19%
2018/04/09	50	41.52	2	41.65	41.30	48	5,461	0.88%
2018/03/30	1.4	43.05	0	0.00	43.15	1.4	5,713	0.02%
2018/03/29	0.4	43.05	0	0.00	43.05	0.4	5,768	0.01%
2018/03/28	0.4	43.00	0	0.00	43.05	0.4	5,779	0.01%
2018/03/23	12	41.35	2	41.35	41.20	10	5,934	0.17%
2018/03/22	40	42.60	1	42.70	42.25	39	5,938	0.66%
2018/03/21	0	0.00	1	42.85	42.55	-1	6,059	-0.02%
2018/03/20	20	42.32	0	0.00	42.15	20	6,083	0.33%
2018/03/19	1	42.60	0	0.00	42.45	1	6,177	0.02%
2018/03/14	1	43.45	2	43.68	43.25	-1	6,329	-0.02%
2018/03/13	1	43.15	5	43.50	43.55	-4	6,380	-0.06%
2018/03/12	16	43.48	8	43.61	43.25	8	6,518	0.12%
2018/03/09	2	43.13	0.4	43.40	43.20	1.7	6,528	0.03%
2018/03/08	1	42.60	0	0.00	42.50	1	6,468	0.02%
2018/03/07	2	42.40	0	0.00	42.45	2	6,481	0.03%
2018/03/05	2	43.35	0	0.00	42.35	2	6,667	0.03%
2018/03/02	1	43.40	2	43.60	43.20	-1	6,704	-0.01%
2018/03/01	4	43.20	140	42.90	43.30	-136	6,668	-2.04%	大賣/鉅額交易
2018/02/26	0.4	42.05	0	0.00	42.35	0.4	6,778	0.01%
2018/02/23	4	41.74	0	0.00	41.60	4	6,778	0.06%
2018/02/22	3	41.73	1	40.90	41.45	2	6,832	0.03%
2018/02/21	2	40.18	5	40.66	40.80	-3	6,834	-0.04%
2018/02/12	1	39.50	0	0.00	39.30	1	6,862	0.01%
2018/02/08	9	39.96	0	0.00	39.80	9	6,955	0.13%
2018/02/07	0	0.00	5	41.85	41.30	-5	7,144	-0.07%
2018/02/06	7	41.53	1	39.55	40.50	6	7,439	0.08%
2018/02/01	9	43.77	0	0.00	43.60	9	7,484	0.12%
2018/01/31	2	43.33	0	0.00	44.05	2	7,600	0.03%
2018/01/30	3	44.05	0	0.00	43.65	3	7,710	0.04%
2018/01/29	0	0.00	8	44.25	43.60	-8	7,968	-0.10%
2018/01/25	6	43.60	9	43.07	43.05	-3	8,232	-0.04%
2018/01/24	0	0.00	1	42.00	41.85	-1	8,277	-0.01%
2018/01/22	1	42.05	0	0.00	41.90	1	8,993	0.01%
2018/01/19	4	41.86	1	42.30	41.70	3	9,081	0.03%
2018/01/18	0	0.00	5	43.30	42.50	-5	9,067	-0.06%
2018/01/17	1	42.55	0	0.00	42.45	1	9,108	0.01%
2018/01/16	0	0.00	1	43.15	43.10	-1	9,125	-0.01%
2018/01/15	0	0.00	5	44.50	44.00	-5	9,125	-0.05%
2018/01/12	1	44.50	0	0.00	44.60	1	9,108	0.01%
2018/01/11	2	43.75	0	0.00	43.35	2	9,218	0.02%
2018/01/10	2	43.80	0	0.00	43.65	2	9,373	0.02%
2018/01/09	35	44.71	28	45.23	44.05	7	9,536	0.07%
2018/01/08	11	44.65	26	45.18	44.90	-15	9,404	-0.16%
2018/01/05	15	42.79	11	42.69	42.80	4	8,875	0.05%
2018/01/04	5	41.35	0	0.00	41.40	5	8,731	0.06%
2018/01/03	2	41.80	1	42.45	41.75	1	8,915	0.01%
2018/01/02	8	41.09	2	41.30	41.10	6	9,051	0.07%