金居 (8358)-永豐金-台中券商分點個股進出

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

金居

(8358)

可現股當沖

股價
70.8
漲跌
▲0.8
漲幅
+1.14%
成交量
8,089張
產業
上櫃電子零組件類股
946人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	4	70.48	7	70.53	70.80	-3	8,484	-0.04%
2024/06/25	5	68.00	6	68.53	70.00	-1	8,374	-0.01%
2024/06/24	4	67.90	4	68.70	69.20	0	8,318	0.00%
2024/06/21	0	0.00	27	68.71	70.00	-27	8,207	-0.33%
2024/06/20	1	68.70	2	68.50	68.30	-1	8,069	-0.01%
2024/06/19	30	67.36	10	66.60	66.60	20	8,007	0.25%
2024/06/18	15	69.14	11	69.39	67.80	4	7,930	0.05%
2024/06/17	2	69.50	0	0.00	69.40	2	7,901	0.03%
2024/06/13	2	71.00	12	70.70	70.50	-10	7,812	-0.13%
2024/06/12	4	71.23	8	71.34	70.80	-4	7,745	-0.05%
2024/06/11	3.1	70.07	9	70.22	70.20	-5.9	7,608	-0.08%
2024/06/07	3	69.70	2	68.80	68.50	1	7,512	0.01%
2024/06/06	5	68.90	5	68.20	68.30	0	7,460	0.00%
2024/06/05	0	0.00	1	68.90	68.10	-1	7,427	-0.01%
2024/06/04	2	70.40	4	70.65	69.20	-2	7,444	-0.03%
2024/06/03	3	69.03	3	67.90	69.30	0	7,366	0.00%
2024/05/31	5	67.30	1	67.70	67.50	4	7,324	0.05%
2024/05/30	6	68.33	2	67.70	67.40	4	7,298	0.05%
2024/05/29	7	69.86	7	70.14	69.40	0	7,228	0.00%
2024/05/28	5	69.92	64	69.85	70.60	-59	7,183	-0.82%
2024/05/27	12.1	71.60	5	71.76	70.40	7.1	7,097	0.10%
2024/05/24	10	70.03	2	70.25	70.20	8	6,999	0.11%
2024/05/23	18	69.42	11	69.42	69.00	7	6,910	0.10%
2024/05/22	6	70.88	6.6	71.13	70.70	-0.6	6,758	-0.01%
2024/05/21	46.6	72.33	17	72.38	71.60	29.6	6,625	0.45%
2024/05/20	66	70.98	30.1	71.55	71.50	35.9	6,136	0.58%
2024/05/17	5	68.56	4	68.85	69.20	1	5,822	0.02%
2024/05/16	61	71.52	54	70.80	70.20	7	5,751	0.12%
2024/05/15	5	68.38	47	68.18	69.00	-42	5,358	-0.78%
2024/05/14	4	64.75	4	65.55	64.80	0	5,009	0.00%
2024/05/13	13	63.56	4	64.40	63.90	9	4,976	0.18%
2024/05/10	1	62.40	7	64.94	65.30	-6	4,921	-0.12%
2024/05/09	0	0.00	1	63.70	63.40	-1	4,866	-0.02%
2024/05/07	4	63.15	0	0.00	64.20	4	4,855	0.08%
2024/05/06	6	64.13	0	0.00	64.00	6	4,826	0.12%
2024/05/03	8	67.61	9	66.72	65.40	-1	4,789	-0.02%
2024/05/02	0	0.00	5	65.30	65.80	-5	4,674	-0.11%
2024/04/30	11	65.88	15	65.67	65.30	-4	4,648	-0.09%
2024/04/29	4	65.65	11	65.68	65.90	-7	4,610	-0.15%
2024/04/26	11	65.52	16	64.58	64.60	-5	4,595	-0.11%
2024/04/25	0	0.00	0.5	62.90	62.50	-0.5	4,516	-0.01%
2024/04/24	9.5	61.97	9	62.46	63.00	0.5	4,488	0.01%
2024/04/23	1	60.00	2	60.85	60.00	-1	4,476	-0.02%
2024/04/22	7	60.47	0	0.00	59.90	7	4,457	0.16%
2024/04/19	10	62.90	4	63.70	62.30	6	4,411	0.14%
2024/04/18	12	64.38	11	63.95	64.10	1	4,358	0.02%
2024/04/17	4	64.40	4	64.28	64.40	0	4,311	0.00%
2024/04/16	17	63.07	49	63.38	62.50	-32	4,254	-0.75%
2024/04/15	13	66.58	7.1	67.89	65.30	5.9	4,169	0.14%
2024/04/12	32	68.18	37	69.38	67.20	-5	3,954	-0.13%
2024/04/11	3.1	67.66	9	67.82	67.20	-5.9	3,653	-0.16%
2024/04/10	9	66.74	10.3	66.40	66.00	-1.3	3,458	-0.04%
2024/04/09	31.1	68.70	66	67.92	66.80	-34.9	3,309	-1.05%
2024/04/08	24	65.62	19	65.66	65.50	5	2,837	0.18%
2024/04/03	9	64.36	6	64.23	64.20	3	2,583	0.12%
2024/04/02	16	64.44	22	64.82	64.20	-6	2,408	-0.25%
2024/04/01	13	61.14	10	61.60	62.70	3	1,963	0.15%
2024/03/29	0.3	59.60	1.1	59.69	59.50	-0.8	1,748	-0.04%
2024/03/28	0	0.00	1	58.10	58.30	-1	1,710	-0.06%
2024/03/27	1	57.30	5	57.50	57.50	-4	1,697	-0.24%
2024/03/26	5	58.08	4	57.38	57.50	1	1,692	0.06%
2024/03/21	0.1	59.20	8	59.10	59.30	-7.9	1,729	-0.46%
2024/03/20	0	0.00	1	59.40	59.30	-1	1,740	-0.06%
2024/03/15	0	0.00	1	57.40	57.20	-1	1,700	-0.06%
2024/03/14	0	57.80	0	0.00	57.20	0	1,715	0.00%
2024/03/11	0	0.00	6	57.30	57.50	-6	1,795	-0.33%
2024/03/08	41	56.99	2	56.85	56.60	39	1,805	2.16%
2024/03/07	1	59.60	0	0.00	58.30	1	1,794	0.06%
2024/03/06	0	0.00	13	59.52	59.20	-13	1,827	-0.71%
2024/03/05	5	59.18	3	59.10	58.80	2	1,897	0.11%
2024/03/04	1	59.60	0	0.00	59.30	1	1,929	0.05%
2024/03/01	2	59.15	0	0.00	59.10	2	1,951	0.10%
2024/02/29	5	59.34	1	59.50	59.20	4	1,970	0.20%
2024/02/27	4	59.45	4	60.13	59.50	0	2,005	0.00%
2024/02/26	2	60.00	0	0.00	60.10	2	2,185	0.09%
2024/02/22	2	61.20	20	60.62	60.70	-18	2,216	-0.81%
2024/02/20	0	62.15	0	0.00	61.60	0	2,275	0.00%
2024/02/16	20	63.80	8	62.28	63.50	12	2,226	0.54%
2024/02/15	1	58.90	1	58.80	58.90	0	2,041	0.00%
2024/02/05	0	0.00	1	59.80	59.70	-1	2,092	-0.05%
2024/02/01	1	58.50	11	58.63	59.00	-10	2,128	-0.47%
2024/01/31	3	59.00	5	59.20	58.80	-2	2,151	-0.09%
2024/01/29	1	59.60	0	0.00	59.80	1	2,233	0.04%
2024/01/25	0	0.00	0.1	60.40	59.90	-0.1	2,295	0.00%
2024/01/23	0	60.60	0	0.00	60.40	0	2,426	0.00%
2024/01/22	0	0.00	19	60.27	60.80	-19	2,463	-0.77%
2024/01/19	1	59.80	12	58.93	59.80	-11	2,550	-0.43%
2024/01/18	6	57.51	2	58.15	58.30	4	2,721	0.15%
2024/01/17	0	0.00	1.3	58.78	58.10	-1.3	2,785	-0.05%
2024/01/16	0	0.00	0.5	59.10	59.10	-0.5	2,788	-0.02%
2024/01/12	0	0.00	6	59.13	59.10	-6	2,944	-0.20%
2024/01/11	3.1	58.39	3	58.70	58.70	0.1	2,978	0.00%
2024/01/08	0	0.00	1	58.50	58.40	-1	3,212	-0.03%
2024/01/05	1	58.90	0	0.00	58.90	1	3,296	0.03%
2024/01/04	2.2	59.05	1	59.30	58.80	1.2	3,465	0.03%
2024/01/03	1	59.10	0	0.00	59.30	1	3,758	0.03%
2023/12/29	1	60.40	0	0.00	60.60	1	3,957	0.03%
2023/12/28	1	60.50	0.2	60.54	60.50	0.8	4,199	0.02%
2023/12/27	2	60.60	0	0.00	60.50	2	4,594	0.04%
2023/12/20	0.2	60.30	0	0.00	60.70	0.2	4,988	0.00%
2023/12/18	3.2	60.43	0	0.00	60.40	3.2	5,035	0.06%
2023/12/15	3	61.37	2	62.15	61.30	1	5,077	0.02%
2023/12/14	2	61.55	6	61.93	61.50	-4	5,173	-0.08%
2023/12/13	1	61.80	3	61.93	61.80	-2	5,302	-0.04%
2023/12/12	5.1	61.50	0	61.70	61.20	5.1	5,404	0.09%
2023/12/11	3	61.27	0	61.90	61.90	3	5,553	0.05%
2023/12/07	1.1	61.68	0.3	62.60	61.60	0.8	5,764	0.01%
2023/12/06	0	0.00	8	61.70	62.50	-8	5,971	-0.13%
2023/12/04	3	62.13	3	62.63	61.80	0	6,247	0.00%
2023/12/01	2	62.60	0	0.00	62.60	2	6,619	0.03%
2023/11/30	5.1	62.12	11.1	61.89	62.20	-6	7,389	-0.08%
2023/11/29	5	61.58	6	61.65	61.50	-1	7,551	-0.01%
2023/11/28	2	60.40	0	0.00	61.40	2	7,723	0.03%
2023/11/27	3	60.13	1	60.00	60.00	2	8,329	0.02%
2023/11/24	0	0.00	2	61.20	60.80	-2	8,809	-0.02%
2023/11/23	12	62.15	9	61.99	61.50	3	8,993	0.03%
2023/11/22	3	60.80	0	0.00	60.80	3	8,851	0.03%
2023/11/21	5	60.60	0	0.00	60.40	5	8,887	0.06%
2023/11/20	0	0.00	1	59.60	60.80	-1	8,988	-0.01%
2023/11/17	1	58.80	0	0.00	59.10	1	9,095	0.01%
2023/11/14	1	58.70	2	59.75	59.90	-1	9,725	-0.01%
2023/11/13	1	59.40	0	0.00	59.20	1	10,039	0.01%
2023/11/08	2	60.70	1	61.70	60.80	1	10,744	0.01%
2023/11/07	3	61.80	0	0.00	61.10	3	10,764	0.03%
2023/11/06	1	61.30	0	0.00	62.10	1	10,844	0.01%
2023/11/03	8	60.81	5	60.58	60.50	3	10,857	0.03%
2023/11/01	14	59.14	2	58.90	59.00	12	10,977	0.11%
2023/10/31	8.1	59.41	11.1	59.36	58.40	-3	11,027	-0.03%
2023/10/30	3	60.90	0	0.00	60.90	3	11,180	0.03%
2023/10/27	5	60.82	0	0.00	60.20	5	11,313	0.04%
2023/10/26	15	62.25	0	0.00	61.10	15	11,743	0.13%
2023/10/25	2	64.50	1	64.90	65.00	1	12,206	0.01%
2023/10/24	2	63.70	2	63.70	64.20	0	12,992	0.00%
2023/10/23	1	64.20	0	0.00	63.00	1	13,942	0.01%
2023/10/20	11	62.62	0	0.00	63.00	11	14,815	0.07%
2023/10/19	2	63.30	1	64.30	63.90	1	14,773	0.01%
2023/10/18	8	65.22	0	0.00	64.00	8	14,777	0.05%
2023/10/17	2	67.85	1	67.60	67.20	1	14,792	0.01%
2023/10/16	7	67.97	2	67.80	67.10	5	14,788	0.03%
2023/10/13	2	68.55	7	68.39	68.10	-5	14,860	-0.03%
2023/10/12	1	67.90	4.2	69.11	68.70	-3.2	14,865	-0.02%
2023/10/11	3	68.03	12.1	69.66	67.20	-9.1	14,932	-0.06%
2023/10/06	4	67.45	1	68.00	67.50	3	14,829	0.02%
2023/10/05	1	69.10	3	68.57	68.10	-2	14,942	-0.01%
2023/10/04	11.2	68.32	10.1	68.08	68.40	1.1	14,858	0.01%
2023/10/03	7.1	68.59	22.6	68.26	68.40	-15.5	14,680	-0.11%
2023/10/02	3	66.21	12	65.82	66.90	-9	14,427	-0.06%
2023/09/28	2	61.95	0	0.00	61.80	2	14,264	0.01%
2023/09/27	1	61.40	0	0.00	62.00	1	14,340	0.01%
2023/09/26	0	63.00	1	62.90	61.60	-1	14,382	-0.01%
2023/09/25	1	62.90	4	62.75	63.10	-3	14,459	-0.02%
2023/09/22	5	62.86	5	62.16	63.20	0	14,466	0.00%
2023/09/21	5.1	61.93	2	62.10	62.50	3.1	14,478	0.02%
2023/09/20	0.2	62.30	4	62.08	61.70	-3.8	14,478	-0.03%
2023/09/19	7	63.36	3	62.53	62.40	4	14,567	0.03%
2023/09/18	17.1	64.43	1	64.60	64.00	16.1	14,654	0.11%
2023/09/15	2	66.66	9	66.96	66.60	-7	15,118	-0.05%
2023/09/14	0	0.00	5	66.62	66.80	-5	15,209	-0.03%
2023/09/13	9	64.97	4	65.25	65.00	5	15,083	0.03%
2023/09/12	11.1	65.30	2	65.40	65.20	9.1	15,044	0.06%
2023/09/11	4.1	64.63	8.1	65.16	65.00	-4.1	14,948	-0.03%
2023/09/08	3	68.34	2	68.00	68.40	1	14,761	0.01%
2023/09/07	13	69.04	23.2	68.33	69.00	-10.1	14,747	-0.07%
2023/09/06	31	70.95	20	70.51	69.80	11	14,736	0.07%
2023/09/05	36.3	71.28	60.1	70.64	70.60	-23.8	14,622	-0.16%
2023/09/04	3	68.23	7	68.31	68.10	-4	13,907	-0.03%
2023/09/01	5	67.22	11	67.85	66.30	-6	13,906	-0.04%
2023/08/31	24	69.63	4	68.98	68.80	20	14,025	0.14%
2023/08/30	14	67.93	19.1	68.00	68.30	-5	13,475	-0.04%
2023/08/29	10	65.02	30	65.79	66.40	-20	13,009	-0.15%
2023/08/28	4.2	63.23	1	63.50	63.40	3.2	12,798	0.02%
2023/08/25	10	63.85	13	64.47	64.30	-3	12,830	-0.02%
2023/08/24	9	64.59	6	65.72	64.50	3	12,777	0.02%
2023/08/23	2	65.05	0	65.80	64.60	2	12,668	0.02%
2023/08/22	19	65.62	14	65.92	64.50	5	12,588	0.04%
2023/08/21	3	64.80	3	65.47	65.80	0	12,422	0.00%
2023/08/18	8	65.16	6	65.85	64.20	2	12,213	0.02%
2023/08/17	14	65.19	9	64.87	65.60	5	12,012	0.04%
2023/08/16	28	63.43	29.3	63.71	64.50	-1.3	11,781	-0.01%
2023/08/15	2	57.93	12.1	61.11	61.90	-10.1	11,231	-0.09%
2023/08/14	1	56.50	1	56.50	56.30	0	11,076	0.00%
2023/08/11	3	57.84	5	57.66	57.50	-2	11,048	-0.02%
2023/08/10	0	0.00	5	58.76	58.10	-5	11,025	-0.05%
2023/08/09	5.1	61.04	1	60.80	60.90	4.1	10,926	0.04%
2023/08/08	5.1	62.17	0	0.00	61.90	5.1	10,878	0.05%
2023/08/07	0	0.00	10	63.77	64.00	-10	10,834	-0.09%
2023/08/04	6.1	62.09	1	62.10	62.30	5.1	10,768	0.05%
2023/08/02	20	64.23	24	64.37	62.70	-4	10,710	-0.04%
2023/08/01	11.1	64.23	19	63.77	63.60	-7.9	10,508	-0.08%
2023/07/31	13	68.72	29	67.64	64.50	-16	10,379	-0.15%
2023/07/28	64	69.31	42.1	69.38	69.60	22	9,839	0.22%
2023/07/27	40.1	68.85	41	68.61	67.50	-1	9,214	-0.01%
2023/07/26	50	67.92	20	69.27	65.80	30	8,371	0.36%
2023/07/25	29	65.60	65.2	65.28	66.80	-36.2	7,406	-0.49%
2023/07/24	8	60.48	4	60.55	60.80	4	6,496	0.06%
2023/07/21	4	60.83	0	0.00	60.80	4	6,468	0.06%
2023/07/20	0	0.00	10	62.28	61.60	-10	6,462	-0.15%
2023/07/19	2	59.80	3	60.20	59.70	-1	6,335	-0.02%
2023/07/18	14	61.56	11	61.63	60.80	3	6,304	0.05%
2023/07/17	0.1	62.80	6	62.70	62.00	-5.9	6,244	-0.09%
2023/07/14	12	61.98	7	63.49	62.00	5	6,194	0.08%
2023/07/13	3	61.73	17	61.67	61.00	-14	5,970	-0.23%
2023/07/12	15	60.41	15	60.51	60.20	0	5,784	0.00%
2023/07/11	0	0.00	1	57.70	57.70	-1	5,611	-0.02%
2023/07/10	4	56.10	1	56.20	56.00	3	5,591	0.05%
2023/07/07	8	57.86	2	58.05	57.60	6	5,553	0.11%
2023/07/06	4	62.35	18.2	62.52	62.40	-14.2	5,441	-0.26%
2023/07/05	11	63.05	1	62.50	63.00	10	5,368	0.19%
2023/07/04	2.1	62.08	0	0.00	62.40	2.1	5,278	0.04%
2023/07/03	3.1	62.36	3	62.70	62.30	0.1	5,211	0.00%
2023/06/29	6	60.28	2	60.05	60.10	4	5,085	0.08%
2023/06/28	1	61.00	0	0.00	60.00	1	5,085	0.02%
2023/06/27	11	61.07	18	61.54	60.60	-7	5,088	-0.14%
2023/06/26	20	64.19	7	64.11	63.90	13	4,952	0.26%
2023/06/21	54	64.87	29	64.36	65.00	25	4,791	0.52%
2023/06/20	11	61.08	4	62.30	61.20	7	4,288	0.16%
2023/06/19	4	59.93	8	59.30	59.80	-4	4,168	-0.10%
2023/06/16	1	60.40	0	0.00	60.10	1	4,175	0.02%
2023/06/15	0	0.00	2	61.10	61.10	-2	4,216	-0.05%
2023/06/14	1.2	61.18	2	61.10	60.80	-0.8	4,207	-0.02%
2023/06/13	10	62.20	2	62.40	61.30	8	4,248	0.19%
2023/06/12	4	61.13	8	60.60	61.80	-4	4,180	-0.10%
2023/06/09	20	62.07	21	62.51	63.30	-1	4,033	-0.02%
2023/06/08	5	60.78	1	60.90	60.80	4	3,779	0.11%
2023/06/07	9	61.21	6	60.59	61.60	3	3,720	0.08%
2023/06/06	15	61.40	5	60.10	60.00	10	3,521	0.28%
2023/06/05	0	0.00	15	59.13	58.90	-15	3,214	-0.47%
2023/06/01	5	57.00	3	57.00	57.20	2	3,163	0.06%
2023/05/31	15	58.01	2	57.95	57.50	13	3,194	0.41%
2023/05/29	1	57.10	0	0.00	56.80	1	3,218	0.03%
2023/05/26	4	57.08	1	56.80	56.50	3	3,274	0.09%
2023/05/25	1	57.20	1	57.10	57.30	0	3,341	0.00%
2023/05/24	1	56.90	0	0.00	56.80	1	3,360	0.03%
2023/05/23	2	56.75	0	0.00	56.80	2	3,466	0.06%
2023/05/22	1	57.00	1	57.00	57.00	0	3,606	0.00%
2023/05/19	3	55.80	3	55.03	55.10	0	3,623	0.00%
2023/05/18	0	0.00	2	54.95	55.20	-2	3,750	-0.05%
2023/05/17	0	0.00	1	54.00	53.70	-1	3,810	-0.03%
2023/05/16	3	53.63	0	0.00	53.20	3	3,850	0.08%
2023/05/15	0	0.00	2	53.40	53.80	-2	3,890	-0.05%
2023/05/12	1	53.70	1	54.00	54.10	0	4,039	0.00%
2023/05/10	0	0.00	0	55.30	54.70	0	4,193	0.00%
2023/05/09	1	55.49	1	56.00	54.80	0	4,288	0.00%
2023/05/08	4	55.60	1	55.50	55.60	3	4,446	0.07%
2023/05/05	1	55.00	1	54.50	55.50	0	4,475	0.00%
2023/05/03	1	54.10	0	0.00	54.00	1	4,957	0.02%
2023/05/02	0	0.00	0	55.30	55.20	0	5,159	0.00%
2023/04/28	2	55.15	2	54.85	54.80	0	5,471	0.00%
2023/04/27	0	0.00	0	54.38	53.50	0	5,628	0.00%
2023/04/26	1.1	53.26	0	0.00	53.40	1.1	5,806	0.02%
2023/04/21	0	55.80	0	0.00	55.20	0	6,131	0.00%
2023/04/20	3	56.60	0	0.00	56.60	3	6,356	0.05%
2023/04/19	4	59.30	1	58.70	58.80	3	6,644	0.05%
2023/04/18	7	60.29	0	0.00	60.00	7	6,886	0.10%
2023/04/17	1	61.60	0	61.40	60.90	1	7,183	0.01%
2023/04/14	1	61.00	0	0.00	60.90	1	7,381	0.01%
2023/04/12	0	0.00	2	61.15	60.90	-2	7,350	-0.03%
2023/04/11	11	60.73	10	61.30	60.60	1	7,331	0.01%
2023/04/10	3	61.20	4	61.20	61.40	-1	7,302	-0.01%
2023/04/07	11	60.60	3	60.43	60.70	8	7,279	0.11%
2023/04/06	1	59.60	8	59.75	60.00	-7	7,270	-0.10%
2023/03/31	1	59.80	3	60.07	60.10	-2	7,273	-0.03%
2023/03/30	0	0.00	5	60.10	59.80	-5	7,275	-0.07%
2023/03/29	10	59.60	10	60.00	59.70	0	7,286	0.00%
2023/03/28	9	59.33	3	58.90	58.90	6	7,294	0.08%
2023/03/27	1	60.50	1	61.20	60.80	0	7,256	0.00%
2023/03/24	1	60.30	5	60.70	61.10	-4	7,282	-0.06%
2023/03/23	3	60.20	0	0.00	59.90	3	7,258	0.04%
2023/03/22	2	61.00	7	61.23	62.00	-5	7,190	-0.07%
2023/03/21	0.1	59.01	0	60.10	60.10	0.1	7,257	0.00%
2023/03/20	2	58.37	0	0.00	58.60	2	7,338	0.03%
2023/03/17	0	0.00	3	59.40	59.20	-3	7,294	-0.04%
2023/03/16	1	58.30	7	58.20	58.50	-6	7,311	-0.08%
2023/03/15	1	60.50	0	0.00	60.00	1	7,329	0.01%
2023/03/14	1	61.50	0	0.00	60.60	1	7,398	0.01%
2023/03/13	0	0.00	6	61.85	61.90	-6	7,527	-0.08%
2023/03/10	4	62.18	0	0.00	62.10	4	7,674	0.05%
2023/03/09	1	64.60	1.2	64.47	63.90	-0.2	8,054	0.00%
2023/03/08	0	0.00	4	63.95	63.90	-4	8,235	-0.05%
2023/03/07	0	64.40	4	64.08	63.90	-4	8,237	-0.05%
2023/03/06	0	64.00	3	64.27	64.20	-3	8,246	-0.04%
2023/03/03	2	63.70	1	63.40	63.50	1	8,274	0.01%
2023/03/02	5	63.20	1	63.40	63.20	4	8,317	0.05%
2023/03/01	6.1	62.30	3	63.07	62.90	3.1	8,563	0.04%
2023/02/24	13	63.01	2	63.05	62.80	11	8,563	0.13%
2023/02/23	5	62.82	2	63.10	62.80	3	8,536	0.04%
2023/02/22	5	63.76	1	63.70	63.80	4	8,545	0.05%
2023/02/21	13	64.28	7	64.40	64.80	6	8,565	0.07%
2023/02/20	16	64.31	5	64.38	64.60	11	8,532	0.13%
2023/02/17	18	66.43	2	66.15	66.00	16	8,545	0.19%
2023/02/16	16	66.81	4	66.00	67.50	12	8,760	0.14%
2023/02/15	5	64.64	3	65.10	64.70	2	8,733	0.02%
2023/02/14	0	0.00	1.1	64.04	64.50	-1.1	8,745	-0.01%
2023/02/13	1	63.80	0	0.00	63.80	1	8,822	0.01%
2023/02/10	0.1	65.57	7	65.41	64.20	-6.9	9,008	-0.08%
2023/02/09	1	67.22	1	67.30	67.20	0	9,288	0.00%
2023/02/08	3.2	68.23	1	67.90	67.90	2.2	9,373	0.02%
2023/02/07	8	68.01	4	67.90	68.00	4	9,417	0.04%
2023/02/06	5	66.20	6	66.78	67.00	-1	9,664	-0.01%
2023/02/03	14	67.16	4	66.73	66.20	10	10,133	0.10%
2023/02/02	11	66.88	8	67.33	67.00	3	10,287	0.03%
2023/02/01	9	67.76	10	67.43	67.40	-1	10,251	-0.01%
2023/01/31	2	65.05	4	66.00	65.70	-2	9,979	-0.02%
2023/01/30	12	64.60	20	63.99	65.00	-8	9,923	-0.08%
2023/01/17	3	60.47	7	60.21	59.90	-4	9,663	-0.04%
2023/01/16	8	59.15	7	59.17	58.90	1	9,501	0.01%
2023/01/13	19	58.49	25	59.29	58.10	-6	9,297	-0.06%
2023/01/12	2	58.70	4	59.05	58.60	-2	9,133	-0.02%
2023/01/11	4	58.55	1	58.50	58.40	3	9,020	0.03%
2023/01/10	25.1	58.82	15	59.20	58.40	10.1	8,905	0.11%
2023/01/09	6	58.38	60	59.01	58.70	-54	8,654	-0.62%
2023/01/06	51	56.28	22	56.35	57.30	29	8,280	0.35%
2023/01/05	15	56.47	13	55.93	55.40	2	8,005	0.02%
2023/01/04	13.1	53.49	27	55.61	57.00	-13.9	7,697	-0.18%
2023/01/03	0	0.00	4	51.70	51.90	-4	7,479	-0.05%
2022/12/29	1	49.55	1	50.00	50.10	0	7,453	0.00%
2022/12/28	3	50.23	2	50.60	50.20	1	7,454	0.01%
2022/12/26	1	51.40	0	0.00	51.50	1	7,449	0.01%
2022/12/23	6	51.65	0	0.00	51.30	6	7,458	0.08%
2022/12/21	1	51.50	1	52.10	50.70	0	7,446	0.00%
2022/12/20	7	51.56	6	52.25	51.20	1	7,412	0.01%
2022/12/19	2	53.10	6	53.53	53.00	-4	7,378	-0.05%
2022/12/16	1	54.10	1	53.90	54.40	0	7,359	0.00%
2022/12/14	2	54.20	8	54.38	55.10	-6	7,306	-0.08%
2022/12/13	31	54.91	16	55.35	53.80	15	7,264	0.21%
2022/12/12	4	55.45	20	55.20	55.50	-16	7,108	-0.23%
2022/12/09	1	53.70	2	53.60	53.50	-1	6,984	-0.01%
2022/12/08	5	54.14	7	54.31	54.40	-2	6,943	-0.03%
2022/12/07	9	53.43	2.3	52.92	53.30	6.7	6,879	0.10%
2022/12/06	9.1	55.05	4	55.33	54.70	5.1	6,762	0.07%
2022/12/05	19	56.46	16	57.14	56.30	3	6,642	0.05%
2022/12/02	26	58.52	18	58.92	58.40	8	6,480	0.12%
2022/12/01	101.3	56.89	121	57.34	59.00	-19.7	6,298	-0.31%	大買/大賣/
2022/11/30	4	53.83	21	52.30	54.50	-17	5,868	-0.29%
2022/11/29	2	51.00	2	51.50	51.60	0	5,662	0.00%
2022/11/28	0	0.00	4	51.70	51.80	-4	5,630	-0.07%
2022/11/25	4	51.80	6	52.15	51.10	-2	5,600	-0.04%
2022/11/24	1	52.50	7	52.74	52.90	-6	5,523	-0.11%
2022/11/23	16	52.75	10	53.12	52.90	6	5,432	0.11%
2022/11/22	19	51.20	12	51.57	50.90	7	5,156	0.14%
2022/11/21	1	50.80	1	51.00	50.80	0	5,109	0.00%
2022/11/18	7	51.91	16	52.19	51.60	-9	5,061	-0.18%
2022/11/17	19	52.02	5	52.02	51.80	14	4,910	0.29%
2022/11/16	4	52.00	3	52.07	52.00	1	4,802	0.02%
2022/11/15	2	51.50	8	51.96	52.30	-6	4,707	-0.13%
2022/11/14	13	51.10	11	50.79	51.60	2	4,510	0.04%
2022/11/11	16	48.68	12.1	49.09	48.55	3.9	4,177	0.09%
2022/11/10	7.1	48.45	4	48.44	48.50	3.1	4,045	0.08%
2022/11/09	15	49.26	25	49.51	49.60	-10	3,940	-0.25%
2022/11/08	19	49.74	15	50.66	49.30	4	3,814	0.10%
2022/11/07	31	50.74	21	50.93	50.50	10	3,587	0.28%
2022/11/04	3	47.18	5	47.48	47.60	-2	3,173	-0.06%
2022/11/03	3	46.85	3	47.32	47.65	0	3,014	0.00%
2022/11/02	5	46.87	31	46.94	47.10	-26	2,855	-0.91%
2022/11/01	22	45.69	25	46.62	46.50	-3	2,519	-0.12%
2022/10/31	1	42.60	2.1	43.54	43.60	-1.1	1,885	-0.06%
2022/10/28	2.1	39.97	2	39.80	39.65	0.1	1,655	0.00%
2022/10/27	3	39.00	2	39.73	39.80	1	1,532	0.07%
2022/10/26	17	38.62	18	39.42	37.50	-1	1,470	-0.07%
2022/10/12	0	0.00	4	37.13	36.95	-4	1,769	-0.23%
2022/10/11	2	37.00	0	0.00	36.85	2	1,839	0.11%
2022/09/30	2	36.95	2	37.40	37.85	0	2,101	0.00%
2022/09/29	0	0.00	1	35.75	36.65	-1	2,108	-0.05%
2022/09/28	0	0.00	1	35.80	35.35	-1	2,122	-0.05%
2022/09/21	3	39.10	0	0.00	39.05	3	2,253	0.13%
2022/09/12	3	41.20	14	41.33	41.20	-11	2,461	-0.45%
2022/08/31	0	0.00	1	43.00	43.00	-1	2,478	-0.04%
2022/08/30	10	42.25	10	42.35	42.25	0	2,472	0.00%
2022/08/29	3	42.18	11	42.47	42.15	-8	2,473	-0.32%
2022/08/26	12	43.33	0	0.00	43.60	12	2,463	0.49%
2022/08/25	1	42.75	0	0.00	42.70	1	2,440	0.04%
2022/08/24	21	43.24	0	0.00	42.80	21	2,441	0.86%
2022/08/23	2	43.00	0	0.00	43.20	2	2,454	0.08%
2022/08/15	0	0.00	4	43.40	43.40	-4	2,519	-0.16%
2022/08/12	0	0.00	2	42.50	43.05	-2	2,522	-0.08%
2022/08/10	6	41.63	0	0.00	41.90	6	2,505	0.24%
2022/08/08	0	0.00	1	41.30	41.30	-1	2,521	-0.04%
2022/08/05	0	0.00	1	40.80	40.80	-1	2,520	-0.04%
2022/08/04	0	0.00	4	40.05	40.40	-4	2,527	-0.16%
2022/08/02	1	41.15	1	40.75	40.80	0	2,548	0.00%
2022/07/26	3	43.55	0	0.00	43.15	3	2,513	0.12%
2022/07/25	6	45.17	2	45.70	44.80	4	2,499	0.16%
2022/07/22	10	46.60	3	46.82	46.65	7	2,492	0.28%
2022/07/21	4	46.14	5	45.25	46.65	-1	2,306	-0.04%
2022/07/19	3	42.23	0	0.00	41.90	3	2,255	0.13%
2022/07/18	4	42.40	0	0.00	42.35	4	2,270	0.18%
2022/07/15	3	45.97	1	46.35	46.25	2	2,216	0.09%
2022/07/13	0	0.00	2	44.05	44.25	-2	2,143	-0.09%
2022/07/12	3	41.90	2	43.53	41.95	1	2,114	0.05%
2022/07/08	2	46.10	1	45.90	46.00	1	2,033	0.05%
2022/07/06	1	44.70	0	0.00	44.00	1	1,992	0.05%
2022/07/05	0	0.00	10	45.13	45.45	-10	1,998	-0.50%
2022/07/04	10	44.40	0	0.00	43.85	10	1,962	0.51%
2022/07/01	2	44.65	0	0.00	44.05	2	1,946	0.10%
2022/06/30	1	45.20	0	0.00	45.25	1	1,909	0.05%
2022/06/28	0	48.95	0	0.00	48.50	0	1,840	0.00%
2022/06/24	0	48.20	0	0.00	48.20	0	1,803	0.00%
2022/06/23	1	47.05	0	0.00	47.40	1	1,794	0.06%
2022/06/22	6	48.93	10	47.90	47.85	-4	1,777	-0.23%
2022/06/21	10	49.04	0	0.00	50.00	10	1,735	0.58%
2022/06/20	5	49.53	13	49.57	48.35	-8	1,712	-0.47%
2022/06/17	3	51.87	8	52.51	51.30	-5	1,700	-0.29%
2022/06/16	4	54.25	0	0.00	54.10	4	1,660	0.24%
2022/06/14	0	0.00	1	55.60	55.90	-1	1,681	-0.06%
2022/06/13	1	56.20	0	0.00	56.30	1	1,694	0.06%
2022/06/10	0	0.00	1	57.20	57.80	-1	1,724	-0.06%
2022/06/07	0	0.00	13	57.36	56.90	-13	1,754	-0.74%
2022/06/06	0	0.00	1	57.60	57.50	-1	1,766	-0.06%
2022/06/02	28	58.24	28	58.10	57.90	0	1,802	0.00%
2022/06/01	23	58.17	22	58.59	58.30	1	1,836	0.05%
2022/05/31	2	57.65	0	0.00	57.90	2	1,850	0.11%
2022/05/30	17	56.67	15	57.60	58.00	2	1,871	0.11%
2022/05/27	12	54.83	15	54.81	55.40	-3	1,845	-0.16%
2022/05/26	4	54.93	10	54.60	54.10	-6	1,874	-0.32%
2022/05/25	4	54.75	0	0.00	55.00	4	1,982	0.20%
2022/05/24	11	54.91	19	55.32	55.00	-8	2,197	-0.36%
2022/05/23	0	0.00	4	56.30	56.10	-4	2,307	-0.17%
2022/05/20	10	56.10	10	56.10	55.80	0	2,317	0.00%
2022/05/18	1	57.00	0	0.00	56.80	1	2,307	0.04%
2022/05/17	1	56.30	25	56.07	56.70	-24	2,285	-1.05%
2022/05/16	4	55.33	0	0.00	54.60	4	2,269	0.18%
2022/05/13	1	55.30	0	0.00	55.80	1	2,260	0.04%
2022/05/10	0	0.00	1	55.00	57.90	-1	2,266	-0.04%
2022/05/09	1	58.30	0	0.00	57.50	1	2,252	0.04%
2022/05/05	1	61.00	2	60.90	60.60	-1	2,255	-0.04%
2022/05/04	0	0.00	0.2	59.60	59.80	-0.2	2,296	-0.01%
2022/05/03	2	57.95	0	0.00	58.60	2	2,298	0.09%
2022/04/29	1	58.70	0	0.00	58.10	1	2,305	0.04%
2022/04/28	8	58.20	0	0.00	58.00	8	2,300	0.35%
2022/04/27	1	58.10	4	57.95	59.50	-3	2,277	-0.13%
2022/04/26	2	59.90	1	59.50	59.50	1	2,261	0.04%
2022/04/25	9	60.67	6	60.83	60.50	3	2,256	0.13%
2022/04/22	6	64.48	0	0.00	64.40	6	2,228	0.27%
2022/04/21	13	66.78	0	0.00	66.40	13	2,218	0.59%
2022/04/20	26	65.75	25	66.66	66.70	1	2,240	0.04%
2022/04/19	0	0.00	1	66.40	65.80	-1	2,257	-0.04%
2022/04/18	5	66.34	0	0.00	66.00	5	2,273	0.22%
2022/04/15	1	67.60	1	67.60	67.60	0	2,295	0.00%
2022/04/14	0	0.00	1	68.00	68.00	-1	2,354	-0.04%
2022/04/12	1	68.00	2	68.05	68.00	-1	2,429	-0.04%
2022/04/11	6	68.88	18	68.53	68.60	-12	2,456	-0.49%
2022/04/07	3	71.00	1	70.50	70.40	2	2,504	0.08%
2022/03/31	0	0.00	10	72.30	71.80	-10	2,696	-0.37%
2022/03/28	1	72.30	0	0.00	72.60	1	3,084	0.03%
2022/03/25	1	73.60	33	73.52	73.00	-32	3,130	-1.02%
2022/03/24	0	0.00	1.1	72.52	72.50	-1.1	3,173	-0.03%
2022/03/23	0	0.00	3	72.57	72.60	-3	3,210	-0.09%
2022/03/22	0	0.00	4	73.00	72.70	-4	3,236	-0.12%
2022/03/21	0	0.00	5	71.60	71.40	-5	3,239	-0.15%
2022/03/18	2	70.45	1	71.40	71.40	1	3,312	0.03%
2022/03/16	2	68.80	2	68.80	68.80	0	3,351	0.00%
2022/03/15	21	68.98	0	0.00	68.80	21	3,369	0.62%
2022/03/14	21	70.50	0	0.00	70.60	21	3,381	0.62%
2022/03/10	2	71.70	1	71.70	71.30	1	3,491	0.03%
2022/03/09	1	71.00	0	0.00	70.90	1	3,527	0.03%
2022/03/08	2	69.70	8	70.54	70.10	-6	3,573	-0.17%
2022/03/07	4	71.18	2	71.20	70.90	2	3,618	0.06%
2022/03/04	4	74.35	0	0.00	73.30	4	3,643	0.11%
2022/03/03	12.2	75.14	10.1	74.51	74.50	2.1	3,723	0.06%
2022/03/02	0.2	74.80	2	75.20	75.20	-1.8	3,791	-0.05%
2022/03/01	10	74.83	3	75.20	75.40	7	3,833	0.18%
2022/02/25	8	75.30	8.1	75.07	75.00	-0.1	3,886	0.00%
2022/02/24	20.1	74.95	18.3	74.84	74.20	1.9	4,011	0.05%
2022/02/23	6	73.37	2	74.05	74.20	4	4,011	0.10%
2022/02/22	0.2	70.60	0	0.00	70.00	0.2	3,988	0.01%
2022/02/21	1	71.60	0	0.00	71.50	1	4,158	0.02%
2022/02/18	0.1	70.80	0	0.00	70.80	0.1	4,337	0.00%
2022/02/17	1.1	70.75	0	0.00	70.90	1.1	5,207	0.02%
2022/02/16	2	71.10	0	0.00	70.80	2	5,801	0.03%
2022/02/15	1	71.20	15	71.20	70.10	-14	5,861	-0.24%
2022/02/14	0	0.00	3	70.83	70.70	-3	5,953	-0.05%
2022/02/09	4	71.80	0	0.00	72.20	4	6,242	0.06%
2022/02/08	0	0.00	1	70.50	71.50	-1	6,346	-0.02%
2022/02/07	0	0.00	1	68.50	69.70	-1	6,412	-0.02%
2022/01/26	2.2	67.85	1	68.40	67.50	1.2	6,444	0.02%
2022/01/25	0.2	69.50	0	0.00	69.00	0.2	6,552	0.00%
2022/01/24	1.5	69.63	0	0.00	69.80	1.5	6,667	0.02%
2022/01/21	0	0.00	2	71.00	71.50	-2	6,749	-0.03%
2022/01/19	3	73.00	1	72.70	72.20	2	6,881	0.03%
2022/01/18	19	74.48	0	0.00	73.40	19	6,994	0.27%
2022/01/17	3	73.63	0	0.00	73.80	3	7,053	0.04%
2022/01/14	1	73.10	2	72.30	73.10	-1	7,114	-0.01%
2022/01/13	2	73.75	1	73.70	73.70	1	7,171	0.01%
2022/01/12	1	72.70	0	0.00	72.20	1	7,299	0.01%
2022/01/11	3	72.90	3	72.90	72.70	0	7,345	0.00%
2022/01/10	5	72.76	2	73.20	73.90	3	7,484	0.04%
2022/01/07	2	73.65	1	73.80	73.50	1	7,675	0.01%
2022/01/06	2	74.95	1	75.20	75.30	1	7,663	0.01%
2022/01/05	2	76.95	3	76.67	76.10	-1	7,694	-0.01%
2022/01/04	1	78.10	6	77.52	77.30	-5	7,696	-0.06%
2022/01/03	1	77.40	1.1	77.68	77.30	-0.1	7,732	0.00%
2021/12/30	1	77.20	1	77.30	77.10	0	7,817	0.00%
2021/12/29	2	77.50	4	77.43	78.10	-2	7,940	-0.03%
2021/12/28	16	78.53	2	78.35	77.60	14	8,059	0.17%
2021/12/27	1	78.40	0	0.00	77.60	1	8,168	0.01%
2021/12/24	3	78.27	4	78.60	78.40	-1	8,290	-0.01%
2021/12/23	2	78.15	22.2	78.57	78.40	-20.2	8,387	-0.24%
2021/12/22	1	77.00	7	76.73	77.10	-6	8,527	-0.07%
2021/12/21	4	74.03	1	73.30	75.00	3	9,313	0.03%
2021/12/20	6	73.83	53	74.16	73.10	-47	9,674	-0.49%
2021/12/17	6	74.82	8	74.88	74.90	-2	9,822	-0.02%
2021/12/16	4	75.48	2	76.00	75.90	2	9,836	0.02%
2021/12/15	3	75.03	2	75.25	74.80	1	9,853	0.01%
2021/12/14	9	75.68	12	76.02	75.20	-3	9,905	-0.03%
2021/12/13	14	74.69	2.2	74.84	75.10	11.8	9,860	0.12%
2021/12/10	5.5	74.26	0	0.00	74.40	5.5	10,038	0.05%
2021/12/09	5	75.96	5	75.38	75.20	0	10,000	0.00%
2021/12/08	5	76.66	0	0.00	76.20	5	10,010	0.05%
2021/12/07	12	77.04	14	77.21	76.60	-2	10,001	-0.02%
2021/12/06	4	75.98	1	76.00	76.00	3	10,060	0.03%
2021/12/03	0	0.00	1.2	76.60	76.60	-1.2	10,082	-0.01%
2021/12/02	17	75.76	75	75.74	75.50	-58	10,112	-0.57%
2021/12/01	9	75.28	2.2	75.35	75.30	6.8	10,105	0.07%
2021/11/30	12.2	77.20	1	77.20	76.90	11.2	10,062	0.11%
2021/11/29	7.2	76.38	76	75.42	76.30	-68.8	10,057	-0.68%
2021/11/26	4	76.00	25	76.90	75.90	-21	9,995	-0.21%
2021/11/25	10	79.50	1	79.20	78.70	9	9,949	0.09%
2021/11/24	14	80.14	86	78.57	79.70	-72	9,979	-0.72%
2021/11/23	23	79.20	37	79.38	78.80	-14	10,081	-0.14%
2021/11/22	51	80.79	37	82.11	83.00	14	9,931	0.14%
2021/11/19	21	78.73	23	79.23	79.10	-2	9,795	-0.02%
2021/11/18	37	78.41	24	79.02	78.10	13	9,812	0.13%
2021/11/17	39	80.45	10	80.92	79.80	29	9,727	0.30%
2021/11/16	100	84.37	102	84.80	80.50	-2	9,651	-0.02%	大賣/
2021/11/15	61	80.71	171	82.56	83.90	-110	8,911	-1.23%	大賣/鉅額交易
2021/11/12	1	76.70	2	76.00	76.30	-1	8,640	-0.01%
2021/11/11	33	75.88	16	75.82	75.40	17	8,744	0.19%
2021/11/10	9	75.76	1	76.10	76.10	8	8,994	0.09%
2021/11/09	4	75.93	29	76.67	77.00	-25	9,006	-0.28%
2021/11/08	14	75.54	5	74.36	74.00	9	8,860	0.10%
2021/11/05	33	74.55	11	75.08	74.50	22	8,942	0.25%
2021/11/04	10	75.80	10	76.60	75.20	0	8,981	0.00%
2021/11/03	16	74.14	7	75.20	74.80	9	9,139	0.10%
2021/11/02	30	74.68	12	74.03	73.80	18	9,260	0.19%
2021/11/01	5	76.20	23	76.19	76.90	-18	9,253	-0.19%
2021/10/29	10	74.22	9	75.09	74.70	1	9,759	0.01%
2021/10/28	28	73.25	1	72.60	72.60	27	10,246	0.26%
2021/10/27	6	74.65	1	75.20	75.40	5	10,312	0.05%
2021/10/26	140	75.74	17	75.75	74.70	123	10,317	1.19%	大買/鉅額交易
2021/10/25	2	75.20	2	76.10	75.70	0	10,226	0.00%
2021/10/22	1	72.60	1	74.20	74.20	0	10,271	0.00%
2021/10/21	19	73.57	2	75.05	73.10	17	10,293	0.17%
2021/10/20	7	75.39	3.1	75.64	74.70	4	10,274	0.04%
2021/10/19	1	74.00	10	74.19	74.20	-9	10,319	-0.09%
2021/10/18	6	72.92	6	73.58	74.00	0	10,566	0.00%
2021/10/15	11	72.91	20	72.74	73.40	-9	10,569	-0.09%
2021/10/13	6	66.98	0	0.00	66.50	6	10,558	0.06%
2021/10/12	6.1	69.14	4	69.60	69.10	2.1	10,571	0.02%
2021/10/08	2	70.70	7	70.93	71.00	-5	10,617	-0.05%
2021/10/07	2	69.65	3	70.30	70.20	-1	10,683	-0.01%
2021/10/06	40	69.18	38	69.09	67.90	2	11,044	0.02%
2021/10/05	3	64.70	5.1	64.60	67.60	-2.1	11,074	-0.02%
2021/10/04	19.1	67.92	12	67.13	66.00	7.1	11,062	0.06%
2021/10/01	38	72.26	21	71.72	71.10	17	10,969	0.15%
2021/09/30	6	75.13	6	75.23	75.40	0	10,879	0.00%
2021/09/29	37	76.60	21	75.81	73.90	16	10,816	0.15%
2021/09/28	59	82.27	41	81.38	80.20	18	10,680	0.17%
2021/09/27	4	79.88	11.6	78.49	79.90	-7.6	9,841	-0.08%
2021/09/24	5	75.16	8.2	75.05	75.70	-3.2	9,525	-0.03%
2021/09/23	3	71.93	4	72.65	73.00	-1	9,417	-0.01%
2021/09/22	15	71.95	3	72.00	71.50	12	9,438	0.13%
2021/09/17	0	0.00	9	73.21	73.50	-9	9,470	-0.10%
2021/09/16	4	72.13	2	72.10	72.60	2	9,454	0.02%
2021/09/15	7	72.27	12	73.31	71.50	-5	9,509	-0.05%
2021/09/14	2	71.70	0	0.00	71.50	2	9,469	0.02%
2021/09/13	17	72.42	7	72.27	71.70	10	9,632	0.10%
2021/09/10	15	72.14	12	72.09	72.70	3	9,877	0.03%
2021/09/09	12	72.03	11	72.36	72.20	1	10,071	0.01%
2021/09/08	1	70.20	3	69.90	69.60	-2	10,401	-0.02%
2021/09/07	5	69.86	2	72.50	70.30	3	11,177	0.03%
2021/09/06	5	71.92	9.1	73.10	71.30	-4.1	11,699	-0.03%
2021/09/03	3	72.30	3	72.97	72.10	0	11,964	0.00%
2021/09/02	6	72.65	5	73.02	71.90	1	12,347	0.01%
2021/09/01	1	71.60	5	73.30	73.70	-4	12,590	-0.03%
2021/08/31	3	72.33	2	73.10	72.80	1	12,590	0.01%
2021/08/30	8	73.84	8	74.53	73.40	0	12,648	0.00%
2021/08/27	13.1	73.60	8	73.85	73.70	5.1	12,604	0.04%
2021/08/26	4	71.28	5	71.62	71.70	-1	12,512	-0.01%
2021/08/25	3	69.40	3	68.61	70.50	0	12,632	0.00%
2021/08/24	3	70.01	0	0.00	70.00	3	12,652	0.02%
2021/08/23	1	70.00	6	71.47	71.50	-5	12,669	-0.04%
2021/08/20	2	68.70	1	68.20	68.20	1	12,712	0.01%
2021/08/19	11.1	70.87	5	71.14	69.30	6.1	12,867	0.05%
2021/08/18	10	71.39	11	73.03	73.90	-1	12,851	-0.01%
2021/08/17	7.1	75.14	8	76.16	73.80	-0.9	12,837	-0.01%
2021/08/16	20.3	75.77	4	78.10	74.90	16.3	12,983	0.13%
2021/08/13	4.1	82.96	13	82.82	82.90	-8.9	12,988	-0.07%
2021/08/12	3.2	84.31	2	84.50	84.30	1.2	13,191	0.01%
2021/08/11	4	84.88	8	84.58	84.50	-4	13,585	-0.03%
2021/08/10	2	84.05	6	85.70	85.40	-4	13,665	-0.03%
2021/08/09	7	87.51	5	87.94	84.10	2	13,730	0.01%
2021/08/06	21	88.27	20	88.33	88.00	1	13,816	0.01%
2021/08/05	7	88.87	13	87.78	87.30	-6	13,821	-0.04%
2021/08/04	19	88.18	21.1	88.62	89.10	-2.1	14,081	-0.02%
2021/08/03	29	86.48	43.2	86.33	87.50	-14.2	13,658	-0.10%
2021/08/02	23	82.37	19	83.04	83.30	4	13,151	0.03%
2021/07/30	10	80.68	1	80.90	79.10	9	13,152	0.07%
2021/07/29	0	0.00	3	77.43	78.60	-3	13,389	-0.02%
2021/07/28	5	78.00	11	75.57	77.80	-6	13,621	-0.04%
2021/07/27	2	82.21	12	82.26	80.00	-10	13,719	-0.07%
2021/07/26	4	81.45	2	81.20	81.20	2	13,875	0.01%
2021/07/23	10	82.72	4	84.08	82.10	6	13,994	0.04%
2021/07/22	13	81.86	24	80.48	81.40	-11	13,930	-0.08%
2021/07/21	10	76.22	8	77.98	75.90	2	13,746	0.01%
2021/07/20	17	78.05	16.1	77.85	76.90	0.9	13,750	0.01%
2021/07/19	5	80.30	13	80.30	80.50	-8	13,833	-0.06%
2021/07/16	3	81.43	4	81.78	81.40	-1	14,247	-0.01%
2021/07/15	17	81.88	3	81.67	81.70	14	14,505	0.10%
2021/07/14	9.2	82.81	2	82.95	82.50	7.2	14,695	0.05%
2021/07/13	21	86.58	44.3	87.84	83.70	-23.3	14,884	-0.16%
2021/07/12	9	83.13	0	0.00	83.20	9	14,678	0.06%
2021/07/09	5	83.90	12	84.37	84.50	-7	14,692	-0.05%
2021/07/08	11.1	83.23	2	84.70	83.20	9.1	14,792	0.06%
2021/07/07	7	82.86	4	83.48	82.80	3	14,932	0.02%
2021/07/06	12	83.03	5	82.90	83.00	7	15,022	0.05%
2021/07/05	5	85.04	12	84.69	85.10	-7	15,176	-0.05%
2021/07/02	2.1	81.05	2	81.75	82.00	0.1	15,175	0.00%
2021/07/01	5.2	82.22	8	82.11	80.70	-2.8	15,341	-0.02%
2021/06/30	11	81.58	6	82.10	81.50	5	15,632	0.03%
2021/06/29	5	83.56	10	83.14	82.80	-5	15,724	-0.03%
2021/06/28	8	83.68	5	84.38	84.80	3	16,256	0.02%
2021/06/25	2	83.65	2	83.90	82.70	0	16,444	0.00%
2021/06/24	6	83.93	0	0.00	83.50	6	16,969	0.04%
2021/06/23	5	84.08	17	83.74	84.80	-12	17,087	-0.07%
2021/06/22	14	82.98	78	82.86	83.00	-64	17,247	-0.37%
2021/06/21	27	83.45	20	84.18	82.40	7	17,979	0.04%
2021/06/18	19	88.32	12	88.17	87.60	7	18,581	0.04%
2021/06/17	70	89.55	72	89.09	88.90	-2	18,730	-0.01%
2021/06/16	99	90.53	82	89.17	88.90	17	18,628	0.09%
2021/06/15	49	86.82	49.6	87.10	86.20	-0.6	18,381	0.00%
2021/06/11	23	83.16	26	83.04	82.60	-3	18,677	-0.02%
2021/06/10	39	81.73	39	81.86	82.50	0	18,508	0.00%
2021/06/09	13	78.94	41	78.94	80.30	-28	18,181	-0.15%
2021/06/08	1	76.70	2	76.60	77.00	-1	17,994	-0.01%
2021/06/07	19	76.44	2	77.25	76.40	17	18,105	0.09%
2021/06/04	2	76.20	1	76.20	76.20	1	18,079	0.01%
2021/06/03	7	76.46	4	76.98	76.80	3	18,237	0.02%
2021/06/02	19	77.42	2	76.10	76.10	17	18,457	0.09%
2021/06/01	8	79.76	15	80.03	79.50	-7	18,353	-0.04%
2021/05/28	58	81.35	18	82.25	80.90	40	18,411	0.22%
2021/05/27	17.1	81.56	26	81.59	81.30	-8.9	18,468	-0.05%
2021/05/26	6	77.95	8	78.84	80.00	-2	18,319	-0.01%
2021/05/25	43.1	80.72	33	81.79	78.50	10.1	18,359	0.05%
2021/05/24	21.1	77.75	55	77.02	78.20	-33.9	18,270	-0.19%
2021/05/21	53	76.24	17	75.66	75.50	36	18,138	0.20%
2021/05/20	37.2	76.22	29	76.05	74.00	8.2	18,249	0.04%
2021/05/19	25	76.46	45.2	76.48	78.60	-20.2	18,154	-0.11%
2021/05/18	10	70.33	7	71.31	71.80	3	18,103	0.02%
2021/05/17	30.2	70.11	18	70.35	66.50	12.2	18,788	0.06%
2021/05/14	13	72.64	24.3	73.48	73.80	-11.3	20,041	-0.06%
2021/05/13	16.3	64.55	25	63.50	68.10	-8.7	19,889	-0.04%
2021/05/12	17.2	71.05	18	68.46	65.70	-0.8	19,943	0.00%
2021/05/11	17	72.20	24	71.62	70.00	-7	20,097	-0.03%
2021/05/10	4	72.35	3	71.97	71.40	1	20,196	0.00%
2021/05/07	14	72.36	15	73.10	72.10	-1	20,804	0.00%
2021/05/06	54	73.60	49	73.88	73.50	5	20,847	0.02%
2021/05/05	62	70.71	38	70.73	70.20	24	20,768	0.12%
2021/05/04	19	69.07	2	67.90	67.30	17	21,129	0.08%
2021/05/03	60	78.43	8.1	77.48	74.70	51.9	21,321	0.24%
2021/04/29	8.1	82.16	11	82.30	83.00	-2.9	21,377	-0.01%
2021/04/28	9	81.06	2.1	81.33	80.00	6.9	21,438	0.03%
2021/04/27	4	81.95	0	0.00	81.80	4	21,401	0.02%
2021/04/26	16	81.43	33	81.24	81.10	-17	21,350	-0.08%
2021/04/23	2.1	85.71	1.1	83.59	82.80	1.1	21,429	0.00%
2021/04/22	33.1	87.48	19.3	86.71	85.20	13.8	21,344	0.06%
2021/04/21	21.2	82.39	18	82.84	84.30	3.2	20,986	0.02%
2021/04/20	33.1	82.13	25.1	81.71	81.30	8	20,862	0.04%
2021/04/19	27	80.54	30.8	80.46	80.10	-3.8	20,734	-0.02%
2021/04/16	23.1	78.17	53	78.57	77.80	-29.9	20,537	-0.15%
2021/04/15	12.2	76.15	24	77.02	78.00	-11.9	20,348	-0.06%
2021/04/14	12.4	74.60	18	75.68	75.30	-5.6	20,297	-0.03%
2021/04/13	16.2	74.68	16	75.61	74.00	0.2	20,402	0.00%
2021/04/12	9	77.51	50	78.07	76.40	-41	20,581	-0.20%
2021/04/09	20	81.16	32.5	81.38	79.00	-12.5	20,588	-0.06%
2021/04/08	9	79.89	7	79.97	79.80	2	20,616	0.01%
2021/04/07	27	79.32	36	79.18	79.50	-9	20,634	-0.04%
2021/04/06	93	79.69	144	78.61	81.10	-51	20,773	-0.25%	大賣/
2021/04/01	82	75.88	3	76.60	75.50	79	21,171	0.37%
2021/03/31	36	76.18	29	76.12	75.80	7	21,598	0.03%
2021/03/30	9	73.13	5	73.30	73.10	4	22,568	0.02%
2021/03/29	39	72.30	20.6	72.85	72.40	18.4	22,798	0.08%
2021/03/26	3	69.67	3	69.17	69.00	0	22,533	0.00%
2021/03/25	12.2	69.46	70	70.06	68.00	-57.8	22,491	-0.26%
2021/03/24	17	71.32	25	70.81	70.20	-8	22,209	-0.04%
2021/03/23	18	69.42	58	69.47	70.80	-40	21,339	-0.19%
2021/03/22	2	65.55	23	65.74	65.30	-21	20,493	-0.10%
2021/03/19	10	64.24	14	63.71	63.40	-4	20,159	-0.02%
2021/03/18	48	64.85	63	63.76	63.10	-15	19,809	-0.08%
2021/03/17	21	62.82	47.5	63.97	64.60	-26.5	19,342	-0.14%
2021/03/16	5.2	60.61	4	60.28	60.30	1.2	18,592	0.01%
2021/03/15	19.7	59.22	29.3	59.61	59.60	-9.6	18,506	-0.05%
2021/03/12	3.2	58.91	0	0.00	58.60	3.2	18,490	0.02%
2021/03/11	10.3	57.83	26	59.31	59.90	-15.7	18,523	-0.08%
2021/03/10	2	57.40	1	58.10	57.60	1	18,503	0.01%
2021/03/09	31.1	57.20	2	56.20	56.90	29.1	18,499	0.16%
2021/03/08	9	59.07	9.5	59.19	58.40	-0.5	18,414	0.00%
2021/03/05	5.2	55.68	2	56.45	56.40	3.2	18,256	0.02%
2021/03/04	22	57.90	2	58.25	56.40	20	18,282	0.11%
2021/03/03	8.3	56.91	9	56.47	58.40	-0.7	18,247	0.00%
2021/03/02	7.1	57.73	2	58.45	57.20	5.1	18,591	0.03%
2021/02/26	9	58.14	1	58.70	59.30	8	18,657	0.04%
2021/02/25	5	58.94	12	58.57	58.70	-7	18,873	-0.04%
2021/02/24	7	59.19	2	59.00	58.50	5	18,808	0.03%
2021/02/23	0	0.00	51	60.98	60.80	-51	18,742	-0.27%
2021/02/22	9	62.24	4.1	62.95	61.50	4.9	18,702	0.03%
2021/02/19	14	60.89	24	60.51	61.40	-10	18,460	-0.05%
2021/02/18	25.2	60.43	30.2	60.85	60.60	-5	18,605	-0.03%
2021/02/17	9.1	61.80	38.1	61.69	62.50	-29	19,117	-0.15%
2021/02/05	38.1	57.56	79.5	57.74	57.90	-41.5	18,671	-0.22%
2021/02/04	20	54.59	19	54.17	54.00	1	17,802	0.01%
2021/02/03	2	54.60	6	54.37	53.60	-4	17,791	-0.02%
2021/02/02	15.2	54.71	15	55.11	55.20	0.2	17,572	0.00%
2021/02/01	19	53.10	9	53.28	53.70	10	17,009	0.06%
2021/01/29	116.2	55.27	127.1	54.91	51.90	-10.9	16,705	-0.07%	大買/大賣/
2021/01/28	5	54.22	2	53.50	52.80	3	15,996	0.02%
2021/01/27	1	54.00	2	55.50	53.80	-1	15,772	-0.01%
2021/01/26	54.4	55.15	13.3	55.07	54.10	41.1	15,546	0.26%
2021/01/25	28.3	54.06	20	53.59	54.00	8.3	14,918	0.06%
2021/01/22	8	51.04	2	51.75	52.10	6	14,523	0.04%
2021/01/21	5	49.69	7	49.68	50.50	-2	14,213	-0.01%
2021/01/20	49	46.83	18	46.72	46.90	31	13,985	0.22%
2021/01/19	15	48.69	4	48.19	47.95	11	13,887	0.08%
2021/01/18	2	48.03	7	46.36	48.10	-5	13,843	-0.04%
2021/01/15	31	51.08	22.3	50.14	50.10	8.8	13,596	0.06%
2021/01/14	11	51.94	3	52.53	52.50	8	13,422	0.06%
2021/01/13	62.2	52.72	22	52.83	53.20	40.2	13,293	0.30%
2021/01/12	25	51.41	55.2	50.39	50.40	-30.2	13,148	-0.23%
2021/01/11	36.3	52.76	16	52.33	52.60	20.3	12,997	0.16%
2021/01/08	20	52.34	1	52.20	52.50	19	12,869	0.15%
2021/01/07	5	52.46	7	52.64	52.60	-2	12,778	-0.02%
2021/01/06	8	53.51	36	54.25	51.40	-28	12,634	-0.22%
2021/01/05	9	54.57	17	54.75	53.40	-8	12,302	-0.07%
2021/01/04	96	53.27	24	53.06	52.70	72	11,872	0.61%
2020/12/31	57	52.81	12	53.14	53.30	45	11,712	0.38%
2020/12/30	17	53.71	7	53.99	52.90	10	11,421	0.09%
2020/12/29	38	54.96	20.1	54.12	54.60	18	11,222	0.16%
2020/12/28	59.1	54.51	23	54.61	55.50	36.1	10,862	0.33%
2020/12/25	40	52.29	15	52.69	51.80	25	10,069	0.25%
2020/12/24	31	50.53	201.1	50.29	51.50	-170.1	9,435	-1.80%	大賣/鉅額交易
2020/12/23	103.1	48.79	97	48.70	48.80	6.1	7,858	0.08%	大買/
2020/12/22	125	46.25	44.5	46.10	44.40	80.5	7,373	1.09%	大買/
2020/12/21	3	44.98	21	45.08	45.10	-18	7,047	-0.26%
2020/12/18	0	0.00	11	43.45	43.45	-11	6,902	-0.16%
2020/12/17	8.1	42.60	5	42.81	43.25	3.1	6,888	0.05%
2020/12/16	0	0.00	3	42.60	42.85	-3	6,903	-0.04%
2020/12/15	1	42.05	5.1	41.91	41.90	-4.1	6,927	-0.06%
2020/12/14	3	43.08	2.1	42.81	43.15	0.9	7,004	0.01%
2020/12/11	12	42.06	3.1	42.21	42.50	8.9	6,994	0.13%
2020/12/10	25	43.34	7	43.56	43.30	18	6,923	0.26%
2020/12/09	12	45.00	2	44.80	44.70	10	6,787	0.15%
2020/12/08	0	0.00	1	45.00	45.25	-1	6,732	-0.01%
2020/12/07	16	44.94	18	45.01	44.85	-2	6,676	-0.03%
2020/12/04	3.1	45.81	1	46.15	46.20	2.1	6,565	0.03%
2020/12/03	3	45.78	1	46.05	45.20	2	6,440	0.03%
2020/12/02	15	45.41	13	45.25	45.50	2	6,364	0.03%
2020/12/01	9	44.73	2	44.30	44.95	7	6,252	0.11%
2020/11/30	20	46.83	2	47.03	45.85	18	6,096	0.30%
2020/11/27	2	46.10	5	46.17	46.05	-3	5,956	-0.05%
2020/11/26	44	46.70	43.2	46.46	46.50	0.8	5,867	0.01%
2020/11/25	17.2	45.29	5	45.90	46.00	12.2	5,354	0.23%
2020/11/24	10.6	45.64	12	45.79	44.45	-1.4	5,108	-0.03%
2020/11/23	17	44.75	20	44.51	44.40	-3	4,777	-0.06%
2020/11/20	10	44.90	1	45.50	44.45	9	4,694	0.19%
2020/11/18	5	44.90	27	44.94	45.00	-22	4,419	-0.50%
2020/11/17	26	44.86	9	45.71	44.50	17	4,216	0.40%
2020/11/16	22	44.80	31	45.14	44.50	-9	3,939	-0.23%
2020/11/13	12	42.86	47	42.89	42.90	-35	3,069	-1.14%
2020/11/12	32	41.95	18	42.44	41.90	14	2,611	0.54%
2020/11/11	1	40.50	6	39.66	40.70	-5	2,016	-0.25%
2020/11/09	0	0.00	6	38.55	38.55	-6	1,881	-0.32%
2020/11/04	0	0.00	1	38.75	38.70	-1	1,921	-0.05%
2020/11/03	5	38.65	0	0.00	38.50	5	1,958	0.26%
2020/11/02	1	38.00	6	37.72	38.50	-5	1,988	-0.25%
2020/10/30	7	38.64	3	38.68	38.30	4	2,010	0.20%
2020/10/29	0	0.00	2	37.95	38.10	-2	2,038	-0.10%
2020/10/27	5	38.80	0	0.00	38.80	5	2,088	0.24%
2020/10/26	1	38.80	202	38.83	38.70	-201	2,222	-9.05%	大賣/鉅額交易
2020/10/23	0	0.00	2	38.10	38.20	-2	2,189	-0.09%
2020/10/22	0	0.00	1	37.95	37.90	-1	2,238	-0.04%
2020/10/21	1	38.20	0	0.00	37.95	1	2,274	0.04%
2020/10/20	21	38.34	5	38.36	38.10	16	2,295	0.70%
2020/10/14	10	37.25	0	0.00	37.30	10	2,352	0.43%
2020/10/13	19	36.40	0	0.00	36.45	19	2,382	0.80%
2020/10/12	5	36.75	0	0.00	36.45	5	2,386	0.21%
2020/10/08	8	37.08	0	0.00	37.05	8	2,412	0.33%
2020/10/07	1	37.10	0	0.00	37.25	1	2,440	0.04%
2020/10/05	1	37.10	0	0.00	37.10	1	2,534	0.04%
2020/09/28	10	37.45	0	0.00	37.60	10	2,727	0.37%
2020/09/25	1	37.45	0	0.00	37.05	1	2,826	0.04%
2020/09/17	3	40.85	6	40.77	40.60	-3	3,125	-0.10%
2020/09/16	1	39.80	6	39.72	39.70	-5	3,050	-0.16%
2020/09/15	1	39.65	0	0.00	39.40	1	3,060	0.03%
2020/09/11	1	38.50	0	0.00	38.50	1	3,163	0.03%
2020/09/10	3	38.93	5	39.17	38.50	-2	3,264	-0.06%
2020/09/08	0	0.00	1	37.85	38.15	-1	3,281	-0.03%
2020/09/07	1	38.00	42	38.09	37.65	-41	3,318	-1.24%
2020/09/04	4	37.85	1	37.90	37.95	3	3,412	0.09%
2020/09/03	1	38.20	1	38.50	38.30	0	3,473	0.00%
2020/09/02	1	38.20	1	38.35	37.85	0	3,506	0.00%
2020/09/01	1	38.20	0	0.00	38.15	1	3,582	0.03%
2020/08/28	2	37.88	2	38.30	37.75	0	3,741	0.00%
2020/08/26	0	0.00	1	38.15	38.05	-1	3,815	-0.03%
2020/08/25	4	38.65	0	0.00	38.40	4	3,846	0.10%
2020/08/21	1	37.15	10	36.81	37.00	-9	3,954	-0.23%
2020/08/20	3	38.55	3	36.05	36.05	0	4,025	0.00%
2020/08/19	2	39.30	1	39.00	38.90	1	4,079	0.02%
2020/08/18	2	39.05	0	0.00	39.05	2	4,106	0.05%
2020/08/17	2	39.05	0	0.00	39.40	2	4,145	0.05%
2020/08/13	0	0.00	1	39.05	39.05	-1	4,247	-0.02%
2020/08/11	11	39.80	0	0.00	39.65	11	4,471	0.25%
2020/08/10	4	40.05	0	0.00	40.10	4	4,604	0.09%
2020/08/07	3	40.28	1	40.25	40.10	2	4,745	0.04%
2020/08/06	1	40.85	0	0.00	40.75	1	4,823	0.02%
2020/08/05	2	41.20	9	41.20	41.20	-7	5,014	-0.14%
2020/08/04	1	41.70	1	41.45	41.25	0	5,361	0.00%
2020/08/03	0	0.00	1	41.15	40.85	-1	5,506	-0.02%
2020/07/31	2	41.35	1	41.10	41.15	1	5,644	0.02%
2020/07/30	16	41.16	8	40.92	40.90	8	5,952	0.13%
2020/07/29	0	0.00	2	38.95	39.10	-2	6,042	-0.03%
2020/07/28	24	39.31	3	39.15	38.50	21	6,369	0.33%
2020/07/27	2	39.85	4	40.08	39.80	-2	6,722	-0.03%
2020/07/24	3	40.43	23	40.66	40.05	-20	6,856	-0.29%
2020/07/23	7	41.06	2	41.10	40.85	5	6,857	0.07%
2020/07/22	13	40.45	5	40.40	40.35	8	6,847	0.12%
2020/07/21	1	40.75	6	40.63	40.25	-5	6,835	-0.07%
2020/07/20	13	39.71	0	0.00	39.80	13	6,826	0.19%
2020/07/17	4	40.23	3	39.85	39.70	1	6,825	0.01%
2020/07/16	1	40.10	0	0.00	40.10	1	6,830	0.01%
2020/07/15	1	40.60	3	41.05	40.30	-2	6,823	-0.03%
2020/07/14	0	0.00	1	40.90	40.60	-1	6,846	-0.01%
2020/07/13	40	40.50	0	0.00	40.90	40	6,834	0.59%
2020/07/10	0	0.00	43	40.10	40.10	-43	6,865	-0.63%
2020/07/09	6	41.37	8	41.41	41.20	-2	6,897	-0.03%
2020/07/08	60	41.80	12	41.75	41.70	48	6,989	0.69%
2020/07/07	5	41.80	18	41.93	42.00	-13	6,965	-0.19%
2020/07/06	161	41.96	8	41.76	41.75	153	6,931	2.21%	大買/鉅額交易
2020/07/03	0	0.00	4	40.76	40.90	-4	6,929	-0.06%
2020/07/02	2	41.23	0	0.00	41.15	2	6,967	0.03%
2020/07/01	113	41.88	70	41.66	41.65	43	6,887	0.62%	大買/
2020/06/30	15	41.85	10	41.50	41.85	5	6,845	0.07%
2020/06/29	1	43.40	30	42.98	42.90	-29	6,765	-0.43%
2020/06/24	21	43.00	48	42.97	42.85	-27	6,669	-0.40%
2020/06/23	1	43.00	14	42.91	42.70	-13	6,670	-0.19%
2020/06/22	0	0.00	1	42.55	42.45	-1	6,647	-0.02%
2020/06/19	1	43.10	0	0.00	42.85	1	6,669	0.01%
2020/06/18	30	42.84	1	43.00	42.85	29	6,667	0.43%
2020/06/17	17	42.44	10	42.73	42.95	7	6,597	0.11%
2020/06/16	2	41.95	0	0.00	42.00	2	6,551	0.03%
2020/06/15	0	0.00	4	41.71	41.20	-4	6,618	-0.06%
2020/06/12	5	40.96	10	41.00	41.50	-5	6,634	-0.08%
2020/06/11	2	41.50	10	41.21	40.90	-8	6,651	-0.12%
2020/06/10	8	42.48	3	42.45	42.45	5	6,623	0.08%
2020/06/09	1	42.55	13	42.62	42.30	-12	6,697	-0.18%
2020/06/08	6	42.92	20	42.40	42.25	-14	6,808	-0.21%
2020/06/05	16	42.76	1	42.95	42.65	15	6,766	0.22%
2020/06/04	2	42.35	5	42.41	42.65	-3	6,762	-0.04%
2020/06/03	2	41.90	2	41.93	41.90	0	6,728	0.00%
2020/06/02	4	41.98	0	0.00	41.50	4	6,800	0.06%
2020/06/01	22	41.53	24	41.59	41.75	-2	6,870	-0.03%
2020/05/29	1	41.20	6	40.84	40.95	-5	6,863	-0.07%
2020/05/28	6	40.73	17	41.18	40.60	-11	6,904	-0.16%
2020/05/27	16	42.32	5	42.10	41.85	11	6,848	0.16%
2020/05/26	41	42.36	38	42.39	42.25	3	6,841	0.04%
2020/05/25	5	40.90	3	40.82	41.55	2	6,753	0.03%
2020/05/22	20	41.90	0	0.00	41.15	20	6,717	0.30%
2020/05/21	9	41.54	7	41.91	41.90	2	6,697	0.03%
2020/05/20	1	41.35	1	41.35	40.95	0	6,702	0.00%
2020/05/19	2	41.73	2	41.70	41.85	0	6,669	0.00%
2020/05/18	9	41.00	3	40.47	40.20	6	6,592	0.09%
2020/05/15	1	42.00	2	42.10	41.90	-1	6,449	-0.02%
2020/05/14	14	41.70	4	43.24	41.30	10	6,348	0.16%
2020/05/13	2	43.20	15	43.06	42.95	-13	6,213	-0.21%
2020/05/12	13	44.29	7	44.29	43.70	6	6,141	0.10%
2020/05/11	5	44.42	23	44.39	44.20	-18	5,978	-0.30%
2020/05/08	3	42.62	16	42.89	42.30	-13	5,640	-0.23%
2020/05/07	2	42.70	20	42.79	42.30	-18	5,486	-0.33%
2020/05/06	12	42.25	37	42.30	41.75	-25	5,362	-0.47%
2020/05/05	20	41.12	5	41.19	40.80	15	5,071	0.30%
2020/05/04	18	40.17	13	40.37	41.50	5	4,899	0.10%
2020/04/30	44	39.29	45	39.80	40.50	-1	4,660	-0.02%
2020/04/29	13	37.08	1	36.60	36.85	12	4,394	0.27%
2020/04/28	0	0.00	2	35.50	35.50	-2	4,387	-0.05%
2020/04/27	8	35.18	43	35.01	35.25	-35	4,465	-0.78%
2020/04/21	3	34.80	1	34.95	33.60	2	4,466	0.04%
2020/04/20	0	0.00	2	34.80	34.90	-2	4,514	-0.04%
2020/04/17	1	34.85	3	34.70	34.75	-2	4,584	-0.04%
2020/04/16	2	35.30	1	35.15	35.15	1	4,539	0.02%
2020/04/15	9	35.20	1	35.30	35.20	8	4,612	0.17%
2020/04/14	21	34.98	4	35.13	35.40	17	4,612	0.37%
2020/04/13	8	34.56	1	35.30	34.80	7	4,589	0.15%
2020/04/10	0	0.00	12	33.20	33.30	-12	4,513	-0.27%
2020/04/09	2	33.70	1	33.30	33.00	1	4,571	0.02%
2020/04/08	31	32.66	11	33.95	33.50	20	4,574	0.44%
2020/04/07	2	31.60	4	32.15	32.90	-2	4,500	-0.04%
2020/04/01	14	30.23	0	0.00	30.30	14	4,431	0.32%
2020/03/31	3	30.20	1	30.40	29.80	2	4,456	0.04%
2020/03/30	0	0.00	3	30.00	30.20	-3	4,472	-0.07%
2020/03/27	6	30.06	8	30.18	30.20	-2	4,543	-0.04%
2020/03/25	0	0.00	10	30.00	29.70	-10	4,561	-0.22%
2020/03/24	0	0.00	1	28.70	28.25	-1	4,573	-0.02%
2020/03/23	2	27.50	0	0.00	27.10	2	4,808	0.04%
2020/03/20	2	27.80	23	27.91	28.60	-21	5,173	-0.41%
2020/03/19	20	27.03	22	26.65	26.45	-2	5,391	-0.04%
2020/03/18	1	30.20	2	30.60	29.35	-1	5,436	-0.02%
2020/03/16	3	31.55	21	31.90	31.00	-18	5,561	-0.32%
2020/03/13	11	30.99	0	0.00	31.95	11	5,565	0.20%
2020/03/12	7	34.56	11	34.36	34.30	-4	5,506	-0.07%
2020/03/11	1	38.45	2	38.80	38.05	-1	5,468	-0.02%
2020/03/10	2	38.35	5	37.79	38.55	-3	5,761	-0.05%
2020/03/09	1	39.05	4	38.79	38.00	-3	5,901	-0.05%
2020/03/06	7	39.79	10	39.86	39.70	-3	5,920	-0.05%
2020/03/05	12	39.59	3	39.22	39.65	9	6,003	0.15%
2020/03/04	1	37.75	5	38.17	38.40	-4	6,457	-0.06%
2020/03/03	7	38.76	0	0.00	38.30	7	6,684	0.10%
2020/03/02	3	36.55	4	36.45	36.25	-1	6,716	-0.01%
2020/02/27	7	38.45	5	38.31	37.00	2	6,860	0.03%
2020/02/26	1	39.25	10	38.75	39.30	-9	6,803	-0.13%
2020/02/25	0	0.00	1	38.85	38.90	-1	6,761	-0.01%
2020/02/24	1	38.70	0	0.00	39.15	1	6,759	0.01%
2020/02/21	4	39.20	3	38.95	38.95	1	6,745	0.01%
2020/02/19	2	38.40	2	38.28	38.25	0	6,673	0.00%
2020/02/17	1	38.35	0	0.00	38.60	1	6,701	0.01%
2020/02/14	1	38.00	0	0.00	38.00	1	6,672	0.01%
2020/02/13	3	38.28	0	0.00	37.70	3	6,723	0.04%
2020/02/12	0	0.00	2	38.25	38.30	-2	6,714	-0.03%
2020/02/11	4	37.28	0	0.00	37.65	4	6,756	0.06%
2020/02/07	0	0.00	1	36.60	36.35	-1	7,364	-0.01%
2020/02/06	5	36.80	3	36.87	37.10	2	7,746	0.03%
2020/02/04	4	34.75	3	36.20	35.95	1	7,703	0.01%
2020/02/03	2	33.70	15	33.06	33.40	-13	7,678	-0.17%
2020/01/31	11	35.75	10	36.60	36.45	1	7,587	0.01%
2020/01/30	11	39.42	0	0.00	38.45	11	7,532	0.15%
2020/01/20	1	42.75	0	0.00	42.70	1	7,534	0.01%
2020/01/17	3	43.40	1	43.00	43.00	2	7,589	0.03%
2020/01/16	11	43.40	5	43.60	43.40	6	7,662	0.08%
2020/01/15	8	43.73	14	43.59	43.35	-6	7,873	-0.08%
2020/01/14	3	43.75	5	43.91	43.75	-2	8,146	-0.02%
2020/01/13	0	0.00	16	43.30	43.40	-16	8,108	-0.20%
2020/01/10	1	42.60	1	42.55	42.55	0	8,078	0.00%
2020/01/09	5	42.86	0	0.00	42.40	5	8,088	0.06%
2020/01/08	0	0.00	5	43.06	43.15	-5	8,102	-0.06%
2020/01/07	6	43.31	10	43.28	43.10	-4	8,246	-0.05%
2020/01/06	0	0.00	4	42.00	42.80	-4	8,254	-0.05%
2020/01/03	6	42.78	1	42.95	42.80	5	8,271	0.06%
2020/01/02	13	43.05	0	0.00	43.10	13	8,253	0.16%
2019/12/31	6	42.64	0	0.00	42.55	6	8,331	0.07%
2019/12/27	1	42.55	0	0.00	42.35	1	8,440	0.01%
2019/12/26	1	42.30	0	0.00	42.20	1	8,527	0.01%
2019/12/25	3	42.30	0	0.00	42.45	3	8,590	0.03%
2019/12/24	6	41.52	10	41.80	41.45	-4	8,942	-0.04%
2019/12/23	12	42.52	2	42.00	41.95	10	8,962	0.11%
2019/12/19	2	42.78	1	42.65	42.75	1	9,700	0.01%
2019/12/18	8	43.25	21	42.80	42.60	-13	10,083	-0.13%
2019/12/17	23	44.65	4	43.78	44.25	19	10,305	0.18%
2019/12/16	6	46.16	8	46.24	46.80	-2	10,013	-0.02%
2019/12/13	0	0.00	6	45.40	45.30	-6	9,961	-0.06%
2019/12/12	4	45.91	4	45.71	44.85	0	10,269	0.00%
2019/12/11	4	45.16	2	45.45	45.30	2	10,281	0.02%
2019/12/09	5	45.33	5	45.08	45.00	0	10,420	0.00%
2019/12/06	0	0.00	1	45.85	45.30	-1	10,519	-0.01%
2019/12/05	6	45.93	12	45.85	45.40	-6	10,532	-0.06%
2019/12/04	4	45.16	24	44.48	45.25	-20	10,426	-0.19%
2019/12/03	3	44.40	6	44.53	44.50	-3	10,636	-0.03%
2019/12/02	4	44.51	3	44.20	44.85	1	10,677	0.01%
2019/11/29	41	45.67	23	45.63	44.40	18	10,682	0.17%
2019/11/28	7	44.04	23	43.77	43.90	-16	10,301	-0.16%
2019/11/27	22	42.75	4	42.90	42.60	18	10,422	0.17%
2019/11/26	11	42.95	13	42.97	43.00	-2	10,526	-0.02%
2019/11/25	5	41.60	0	0.00	41.25	5	10,621	0.05%
2019/11/22	5	41.05	1	41.10	41.00	4	11,289	0.04%
2019/11/21	0	0.00	1	40.20	41.00	-1	11,463	-0.01%
2019/11/15	1	41.70	0	0.00	40.90	1	12,388	0.01%
2019/11/14	15	40.65	2	40.95	40.65	13	12,744	0.10%
2019/11/13	2	41.33	1	41.30	41.30	1	12,941	0.01%
2019/11/12	0	0.00	11	41.63	41.45	-11	13,341	-0.08%
2019/11/11	11	40.45	2	40.55	40.40	9	13,834	0.07%
2019/11/07	21	40.34	21	40.43	40.60	0	14,552	0.00%
2019/11/06	14	42.97	5	42.52	42.00	9	14,468	0.06%
2019/11/05	40	45.00	10	44.87	45.30	30	14,132	0.21%
2019/11/04	2	44.10	4	43.79	43.50	-2	13,749	-0.01%
2019/11/01	3	43.40	3	43.30	43.50	0	13,691	0.00%
2019/10/31	1	43.80	6	43.95	43.35	-5	13,704	-0.04%
2019/10/30	0	0.00	23	43.58	43.65	-23	13,699	-0.17%
2019/10/29	0	0.00	8	43.08	42.80	-8	13,673	-0.06%
2019/10/28	1	43.40	2	43.33	43.85	-1	13,617	-0.01%
2019/10/25	0	0.00	6	43.20	43.15	-6	13,563	-0.04%
2019/10/24	1	44.20	2.1	44.30	44.10	-1.1	13,517	-0.01%
2019/10/23	6	44.58	3	44.37	44.35	3	13,520	0.02%
2019/10/22	41	43.80	46	43.63	44.10	-5	13,312	-0.04%
2019/10/21	4	42.50	0	0.00	42.75	4	13,039	0.03%
2019/10/18	0	0.00	1	42.25	42.25	-1	12,991	-0.01%
2019/10/17	4	42.25	12	41.88	41.95	-8	12,961	-0.06%
2019/10/16	11	42.06	9	42.40	42.00	2	12,920	0.02%
2019/10/15	14	41.94	16	43.06	42.45	-2	12,807	-0.02%
2019/10/14	2	41.65	1	41.55	41.15	1	12,605	0.01%
2019/10/09	1	40.40	2	40.53	40.50	-1	12,511	-0.01%
2019/10/08	3	41.40	0	0.00	41.25	3	12,425	0.02%
2019/10/07	2	42.13	1	42.00	42.00	1	12,362	0.01%
2019/10/04	6	41.64	9	41.00	41.00	-3	12,222	-0.02%
2019/10/03	3	41.70	0	0.00	41.95	3	12,128	0.02%
2019/10/02	2	41.40	0	0.00	42.40	2	12,070	0.02%
2019/10/01	3	40.88	24	40.63	41.00	-21	11,963	-0.18%
2019/09/27	31	40.91	13	41.23	40.60	18	11,886	0.15%
2019/09/26	2	43.43	0	0.00	43.50	2	11,505	0.02%
2019/09/25	34	43.69	38	43.48	43.20	-4	11,442	-0.03%
2019/09/24	76	44.16	56	43.51	43.45	20	11,299	0.18%
2019/09/23	80	47.50	52	47.26	46.80	28	10,695	0.26%
2019/09/20	66	47.95	64	48.08	48.60	2	10,293	0.02%
2019/09/19	7	46.56	0	0.00	46.90	7	9,803	0.07%
2019/09/18	19	47.18	33	46.73	46.55	-14	9,709	-0.14%
2019/09/17	48	47.26	17	47.52	47.10	31	9,484	0.33%
2019/09/16	37	46.37	20	46.30	46.50	17	9,039	0.19%
2019/09/12	1	44.85	0	0.00	46.35	1	8,913	0.01%
2019/09/11	1	45.25	1	45.35	45.20	0	8,751	0.00%
2019/09/10	0	0.00	1	44.95	45.30	-1	8,666	-0.01%
2019/09/09	4	46.30	18	46.53	46.50	-14	8,491	-0.16%
2019/09/06	10	46.21	29	47.03	46.30	-19	8,432	-0.23%
2019/09/05	63	46.78	31	46.66	46.70	32	8,273	0.39%
2019/09/04	10	44.57	17	44.73	45.25	-7	7,862	-0.09%
2019/09/03	20	45.24	18	45.43	45.05	2	7,723	0.03%
2019/09/02	53	44.18	46	44.33	44.50	7	7,511	0.09%
2019/08/30	8	45.20	26	45.79	43.20	-18	7,313	-0.25%
2019/08/29	3	46.00	21	46.44	46.80	-18	6,927	-0.26%
2019/08/28	48	46.54	43	46.64	46.30	5	6,709	0.07%
2019/08/27	144	45.85	165	46.11	46.50	-21	6,414	-0.33%	大買/大賣/
2019/08/26	51	43.06	43	43.19	43.55	8	5,719	0.14%
2019/08/23	51	43.42	41	43.41	42.95	10	5,531	0.18%
2019/08/22	9	42.72	29	42.69	42.30	-20	5,193	-0.39%
2019/08/21	16	41.92	34	42.23	42.00	-18	4,975	-0.36%
2019/08/20	11	41.79	60	41.22	40.80	-49	4,749	-1.03%
2019/08/19	28	43.02	56	43.00	42.30	-28	4,500	-0.62%
2019/08/16	22	41.41	6	41.48	41.75	16	4,112	0.39%
2019/08/15	11	41.45	20	41.41	41.80	-9	3,876	-0.23%
2019/08/14	21	40.62	34	40.44	41.50	-13	3,444	-0.38%
2019/08/13	37	38.39	41	38.42	38.20	-4	2,872	-0.14%
2019/08/12	5	37.98	24	37.21	38.10	-19	2,255	-0.84%
2019/08/08	19	34.20	17	33.95	34.65	2	2,010	0.10%
2019/08/07	2	33.60	5	33.47	33.65	-3	1,853	-0.16%
2019/08/06	8	30.64	26	32.08	32.65	-18	1,774	-1.01%
2019/08/05	3	32.00	0	0.00	32.00	3	1,759	0.17%
2019/08/02	6	32.75	0	0.00	32.30	6	1,764	0.34%
2019/08/01	2	33.75	10	34.05	33.40	-8	1,744	-0.46%
2019/07/30	9	33.00	0	0.00	32.80	9	1,668	0.54%
2019/07/29	0	0.00	43	33.74	33.70	-43	1,635	-2.63%
2019/07/26	0	0.00	3	33.03	33.10	-3	1,575	-0.19%
2019/07/25	1	32.35	13	32.65	32.75	-12	1,546	-0.78%
2019/07/24	0	0.00	12	31.75	31.85	-12	1,474	-0.81%
2019/07/23	0	0.00	1	31.85	31.80	-1	1,489	-0.07%
2019/07/19	1	31.30	2	31.30	31.15	-1	1,504	-0.07%
2019/07/16	0	0.00	2	31.15	31.10	-2	1,542	-0.13%
2019/07/11	1	31.00	26	30.96	30.85	-25	1,647	-1.52%
2019/07/09	0	0.00	1	30.45	30.45	-1	1,802	-0.06%
2019/07/08	2	31.00	0	0.00	30.90	2	1,820	0.11%
2019/07/05	0	0.00	5	31.15	31.30	-5	1,842	-0.27%
2019/07/04	0	0.00	3	31.02	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	3	31.47	12	31.39	31.50	-9	2,063	-0.44%
2019/07/01	2	30.65	5	31.10	31.45	-3	2,088	-0.14%
2019/06/28	1	32.30	0	0.00	32.10	1	2,361	0.04%
2019/06/27	0	0.00	1	32.40	32.60	-1	2,417	-0.04%
2019/06/26	0	0.00	10	31.90	31.80	-10	2,493	-0.40%
2019/06/24	4	32.30	0	0.00	32.30	4	2,576	0.16%
2019/06/19	9	32.01	14	32.44	32.00	-5	2,584	-0.19%
2019/06/18	0	0.00	2	31.68	31.70	-2	2,568	-0.08%
2019/06/17	3	30.83	0	0.00	31.05	3	2,561	0.12%
2019/06/14	33	31.29	0	0.00	31.35	33	2,623	1.26%
2019/06/13	0	0.00	3	30.30	31.00	-3	2,623	-0.11%
2019/06/11	0	0.00	4	29.10	29.20	-4	2,613	-0.15%
2019/05/24	0	0.00	0.5	28.30	28.25	-0.5	3,344	-0.01%
2019/05/20	10	28.50	0	0.00	28.50	10	3,451	0.29%
2019/05/14	4	27.48	6	28.33	29.50	-2	3,661	-0.05%
2019/05/13	4	29.35	5	29.22	28.70	-1	3,712	-0.03%
2019/05/10	6	30.13	1	30.00	29.85	5	3,759	0.13%
2019/05/09	15	30.42	0	0.00	30.35	15	3,760	0.40%
2019/05/08	10	31.50	3	31.45	31.30	7	3,748	0.19%
2019/05/07	0	0.00	2	31.85	31.85	-2	3,774	-0.05%
2019/05/06	18	32.13	1	32.15	31.70	17	3,817	0.45%
2019/05/03	0	0.00	8	33.01	32.90	-8	3,807	-0.21%
2019/04/30	15	32.34	3	32.43	32.80	12	3,854	0.31%
2019/04/29	32	33.25	0	0.00	33.00	32	3,914	0.82%
2019/04/26	14	34.05	1	34.40	34.00	13	3,924	0.33%
2019/04/25	21	34.67	3	34.70	34.60	18	3,952	0.46%
2019/04/24	3	34.45	0	0.00	34.65	3	4,013	0.07%
2019/04/23	23	34.17	2	34.25	34.40	21	4,004	0.52%
2019/04/22	24	35.11	10	34.70	34.55	14	4,007	0.35%
2019/04/19	1	34.65	8	34.79	34.90	-7	4,037	-0.17%
2019/04/18	4	34.04	0	0.00	33.85	4	4,000	0.10%
2019/04/17	6	34.58	17	34.66	34.50	-11	3,983	-0.28%
2019/04/16	34	34.64	19	34.92	34.90	15	4,021	0.37%
2019/04/15	16	33.60	0	0.00	33.75	16	3,935	0.41%
2019/04/12	17	33.14	16	33.18	32.80	1	3,916	0.03%
2019/04/11	6	33.34	1	33.30	33.15	5	3,913	0.13%
2019/04/10	2	33.88	0	0.00	33.85	2	3,898	0.05%
2019/04/09	6	34.80	28	34.99	34.35	-22	3,879	-0.57%
2019/04/08	31	33.77	19	33.98	34.00	12	3,761	0.32%
2019/04/03	4	34.54	6	34.59	34.60	-2	3,670	-0.05%
2019/04/02	72	35.04	221	34.56	34.55	-149	3,618	-4.12%	大賣/鉅額交易
2019/04/01	5	33.46	25	33.44	33.40	-20	3,357	-0.60%
2019/03/29	9.4	33.25	3	33.13	33.30	6.4	3,274	0.19%
2019/03/28	0	0.00	2	32.45	32.45	-2	3,149	-0.06%
2019/03/27	3	32.43	7	32.74	32.70	-4	3,173	-0.13%
2019/03/25	1	31.80	1	31.70	31.95	0	3,122	0.00%
2019/03/22	0	0.00	2	32.00	32.15	-2	3,069	-0.07%
2019/03/21	1	32.35	0	0.00	32.15	1	3,059	0.03%
2019/03/20	1	31.95	0	0.00	31.85	1	3,073	0.03%
2019/03/19	10	32.50	26	32.54	32.20	-16	3,165	-0.51%
2019/03/18	0	0.00	10	32.45	32.50	-10	3,114	-0.32%
2019/03/15	21	31.83	2	31.53	31.75	19	3,052	0.62%
2019/03/12	2	31.10	0	0.00	31.00	2	3,192	0.06%
2019/03/11	10	31.30	0	0.00	31.15	10	3,259	0.31%
2019/03/08	7	31.05	0	0.00	31.05	7	3,320	0.21%
2019/03/07	7	31.61	40	31.83	31.30	-33	3,361	-0.98%
2019/03/06	4	31.43	0	0.00	31.30	4	3,401	0.12%
2019/03/05	3	31.67	0	0.00	31.65	3	3,417	0.09%
2019/03/04	1	32.00	0	0.00	32.00	1	3,417	0.03%
2019/02/27	100	32.13	1	32.30	32.50	99	3,436	2.88%
2019/02/26	124	32.52	24	32.64	32.55	100	3,339	2.99%	大買/
2019/02/25	0	0.00	3	30.55	31.20	-3	2,972	-0.10%
2019/02/22	0	0.00	1	30.60	30.30	-1	2,923	-0.03%
2019/02/21	1	30.65	1	30.85	30.80	0	2,927	0.00%
2019/02/20	0	0.00	10	31.05	30.75	-10	2,971	-0.34%
2019/02/19	1	30.75	0	0.00	30.60	1	2,943	0.03%
2019/02/18	7	31.46	0	0.00	30.70	7	2,941	0.24%
2019/02/15	5	30.81	0	0.00	31.00	5	2,918	0.17%
2019/02/14	11	30.80	16	31.12	31.20	-5	2,878	-0.17%
2019/02/13	0	0.00	4	30.60	30.20	-4	2,851	-0.14%
2019/02/11	7	31.00	0	0.00	30.70	7	2,757	0.25%
2019/01/30	0	0.00	1	30.10	29.95	-1	2,692	-0.04%
2019/01/21	7	30.30	6	30.55	30.05	1	2,591	0.04%
2019/01/18	0	0.00	0.5	29.10	29.30	-0.5	2,512	-0.02%
2019/01/16	5	29.40	16	29.16	29.55	-11	2,448	-0.45%
2019/01/15	0	0.00	8	28.18	28.15	-8	2,341	-0.34%
2019/01/14	2	28.38	4	28.11	28.05	-2	2,339	-0.09%
2019/01/11	5	28.29	0	0.00	28.30	5	2,327	0.21%
2019/01/10	0	0.00	1	27.90	28.00	-1	2,258	-0.04%
2019/01/08	2	27.80	0	0.00	27.90	2	2,242	0.09%
2019/01/03	0	0.00	2	26.90	27.15	-2	2,196	-0.09%
2019/01/02	2	27.78	2	27.85	27.55	0	2,192	0.00%
2018/12/26	7	28.89	2	28.70	28.25	5	2,194	0.23%
2018/12/25	11	29.07	2	28.80	29.10	9	2,183	0.41%
2018/12/24	26	29.73	0	0.00	29.85	26	2,183	1.19%
2018/12/21	1	28.15	0	0.00	28.40	1	2,135	0.05%
2018/12/20	2	28.85	45	28.50	28.30	-43	2,195	-1.96%
2018/12/13	0	0.00	3	29.55	29.15	-3	2,214	-0.14%
2018/12/12	13	29.83	0	0.00	30.00	13	2,202	0.59%
2018/12/10	1	28.00	0	0.00	27.70	1	2,176	0.05%
2018/12/07	4	28.45	5	28.00	28.20	-1	2,176	-0.05%
2018/12/06	0	0.00	10	29.20	29.10	-10	2,101	-0.48%
2018/12/05	1	30.65	0	0.00	30.70	1	2,055	0.05%
2018/12/04	4	31.40	5	31.21	31.95	-1	2,034	-0.05%
2018/12/03	61	30.84	42	30.89	30.90	19	1,987	0.96%
2018/11/30	6	29.65	5	29.71	30.00	1	1,923	0.05%
2018/11/29	2	30.10	1	30.05	29.60	1	1,891	0.05%
2018/11/28	3	28.85	2	28.65	29.40	1	1,809	0.06%
2018/11/26	2	28.33	1	28.70	28.45	1	1,750	0.06%
2018/11/21	1	28.10	0	0.00	28.30	1	1,742	0.06%
2018/11/20	0	0.00	13	28.50	28.40	-13	1,737	-0.75%
2018/11/19	2	28.90	0	0.00	29.00	2	1,710	0.12%
2018/11/14	0	0.00	2	27.70	27.70	-2	1,647	-0.12%
2018/11/12	2	28.35	4	28.40	28.35	-2	1,689	-0.12%
2018/11/08	0	0.00	1	27.50	26.90	-1	1,630	-0.06%
2018/11/07	1	27.05	0	0.00	27.20	1	1,643	0.06%
2018/11/06	1	26.95	1	26.70	26.70	0	1,720	0.00%
2018/11/02	2	26.85	0	0.00	27.15	2	1,795	0.11%
2018/11/01	3	26.00	0	0.00	26.00	3	1,743	0.17%
2018/10/31	4	24.50	0	0.00	25.45	4	1,740	0.23%
2018/10/30	4	23.85	0	0.00	23.90	4	1,733	0.23%
2018/10/26	4	23.99	0	0.00	24.00	4	1,786	0.22%
2018/10/25	0	0.00	3	24.67	24.05	-3	1,820	-0.16%
2018/10/22	0	0.00	2	26.00	25.90	-2	1,847	-0.11%
2018/10/12	2	25.55	0	0.00	25.60	2	1,912	0.10%
2018/10/11	0	0.00	2	25.75	25.75	-2	1,897	-0.11%
2018/10/08	0	0.00	12	28.80	29.10	-12	1,885	-0.64%
2018/10/05	0	0.00	12	29.45	29.30	-12	1,896	-0.63%
2018/10/03	0	0.00	1	31.75	31.60	-1	1,883	-0.05%
2018/10/02	2	32.40	2	32.18	31.90	0	1,892	0.00%
2018/10/01	10	32.45	13	32.55	32.45	-3	1,906	-0.16%
2018/09/28	10	32.25	1	32.05	31.90	9	1,948	0.46%
2018/09/27	1	32.10	1	32.00	31.85	0	1,955	0.00%
2018/09/21	0	0.00	18	31.27	31.40	-18	1,962	-0.92%
2018/09/20	1	31.70	0	0.00	31.40	1	2,000	0.05%
2018/09/19	0	0.00	1	33.20	32.60	-1	2,034	-0.05%
2018/09/18	1	31.70	1	31.80	32.00	0	1,990	0.00%
2018/09/17	1	32.20	0	0.00	32.25	1	2,018	0.05%
2018/09/14	6	31.08	5	31.61	32.80	1	2,040	0.05%
2018/09/13	4	29.95	0	0.00	30.25	4	1,972	0.20%
2018/09/12	2	29.45	1	29.35	29.35	1	1,973	0.05%
2018/09/10	0	0.00	27	29.03	28.40	-27	2,006	-1.35%
2018/09/07	0	0.00	8	30.64	30.60	-8	1,997	-0.40%
2018/09/06	1	32.40	0	0.00	32.40	1	2,007	0.05%
2018/09/05	1	33.00	0	0.00	32.70	1	2,066	0.05%
2018/08/24	0	0.00	3	31.97	31.95	-3	2,418	-0.12%
2018/08/22	4	31.90	0	0.00	31.80	4	2,538	0.16%
2018/08/21	0	0.00	21	31.56	31.60	-21	2,546	-0.82%
2018/08/20	0	0.00	3	31.90	31.80	-3	2,565	-0.12%
2018/08/17	3	32.90	0	0.00	33.40	3	2,584	0.12%
2018/08/13	1	32.50	4	33.73	32.60	-3	2,627	-0.11%
2018/08/10	0	0.00	3	36.25	35.80	-3	2,563	-0.12%
2018/08/08	1	38.05	0	0.00	37.70	1	2,558	0.04%
2018/08/03	0	0.00	1	38.20	38.20	-1	2,602	-0.04%
2018/08/02	2	39.03	6	38.75	38.50	-4	2,624	-0.15%
2018/08/01	8	38.98	2	39.20	39.00	6	2,603	0.23%
2018/07/31	2	38.35	3	38.67	38.65	-1	2,586	-0.04%
2018/07/27	0	0.00	2	38.10	38.05	-2	2,603	-0.08%
2018/07/26	2	38.15	0	0.00	38.05	2	2,625	0.08%
2018/07/25	2	37.95	5	38.01	37.85	-3	2,622	-0.11%
2018/07/24	5	37.77	0	0.00	38.00	5	2,620	0.19%
2018/07/23	0	0.00	3	37.33	37.30	-3	2,596	-0.12%
2018/07/18	2	38.15	6	37.75	37.70	-4	2,699	-0.15%
2018/07/17	5	38.50	3	38.00	38.00	2	2,771	0.07%
2018/07/13	7	37.88	3	37.80	37.70	4	2,812	0.14%
2018/07/11	0	0.00	2	37.45	37.35	-2	2,875	-0.07%
2018/07/10	0	0.00	5	37.95	37.75	-5	2,944	-0.17%
2018/07/09	1	37.90	3	37.90	37.80	-2	3,295	-0.06%
2018/07/06	9	37.63	5	37.89	38.00	4	3,328	0.12%
2018/07/05	0	0.00	5	37.20	37.20	-5	3,292	-0.15%
2018/07/04	1	37.50	0	0.00	37.30	1	3,275	0.03%
2018/07/03	3	38.07	1	38.50	37.60	2	3,303	0.06%
2018/06/29	0	0.00	1	37.70	37.60	-1	3,293	-0.03%
2018/06/28	2	40.23	66	40.23	40.00	-64	3,311	-1.93%
2018/06/27	0	0.00	3	40.73	40.35	-3	3,296	-0.09%
2018/06/26	0	0.00	0.1	40.25	40.20	-0.1	3,309	0.00%
2018/06/25	4	42.00	2	41.25	41.25	2	3,337	0.06%
2018/06/20	0	0.00	2	41.18	40.85	-2	3,344	-0.06%
2018/06/15	0	0.00	3	42.25	42.25	-3	3,341	-0.09%
2018/06/14	3	41.80	4	41.68	41.65	-1	3,314	-0.03%
2018/06/13	0	0.00	1	41.60	41.45	-1	3,282	-0.03%
2018/06/12	5	43.10	0	0.00	42.20	5	3,249	0.15%
2018/06/11	10	40.90	1	41.15	41.50	9	3,079	0.29%
2018/06/07	2	40.78	0	0.00	40.65	2	3,184	0.06%
2018/06/06	0	0.00	5	40.75	40.70	-5	3,253	-0.15%
2018/06/05	1	40.60	16	40.55	40.05	-15	3,324	-0.45%
2018/05/31	6	40.02	0	0.00	39.85	6	3,334	0.18%
2018/05/29	0	0.00	2	39.15	39.10	-2	3,360	-0.06%
2018/05/25	3	39.50	2	39.65	39.20	1	3,448	0.03%
2018/05/24	10	39.74	5	39.58	39.55	5	3,460	0.14%
2018/05/23	0	0.00	1	38.95	38.85	-1	3,418	-0.03%
2018/05/22	6	39.27	0	0.00	39.00	6	3,449	0.17%
2018/05/21	2	39.55	0	0.00	39.10	2	3,453	0.06%
2018/05/18	4	38.95	0	0.00	38.75	4	3,462	0.12%
2018/05/17	2	39.60	10.7	39.53	39.25	-8.7	3,513	-0.25%
2018/05/16	0	0.00	0.3	38.30	38.50	-0.3	3,507	-0.01%
2018/05/15	9	38.69	1	38.25	38.25	8	3,546	0.23%
2018/05/14	0	0.00	1	38.70	38.40	-1	3,649	-0.03%
2018/05/11	0	0.00	26	38.70	38.50	-26	3,703	-0.70%
2018/05/10	3	39.18	0	0.00	39.05	3	3,711	0.08%
2018/05/09	0	0.00	2	38.35	38.40	-2	3,736	-0.05%
2018/05/08	2	37.80	0	0.00	37.85	2	3,789	0.05%
2018/05/07	4	38.05	6	37.93	37.95	-2	3,852	-0.05%
2018/05/04	1	38.20	20	38.40	38.15	-19	3,982	-0.48%
2018/05/03	23	38.76	2	38.15	38.15	21	4,055	0.52%
2018/05/02	0	0.00	2	38.85	38.85	-2	4,171	-0.05%
2018/04/30	11	38.74	30	39.25	39.15	-19	4,180	-0.45%
2018/04/26	6	39.20	1	39.05	39.00	5	4,253	0.12%
2018/04/25	15	39.14	1	39.45	39.90	14	4,308	0.32%
2018/04/24	2	40.10	38	39.62	39.55	-36	4,371	-0.82%
2018/04/23	31	41.92	14	41.44	41.25	17	4,359	0.39%
2018/04/20	0	0.00	1	43.60	43.10	-1	4,368	-0.02%
2018/04/19	15	43.10	0	0.00	43.10	15	4,430	0.34%
2018/04/18	2	43.15	5	42.73	42.85	-3	4,569	-0.07%
2018/04/17	3	43.18	8	42.99	42.65	-5	4,625	-0.11%
2018/04/16	15	43.86	11	43.65	43.40	4	4,656	0.09%
2018/04/13	59	44.36	23	44.48	43.95	36	4,860	0.74%
2018/04/12	6.1	42.15	11	42.22	42.30	-5	5,110	-0.10%
2018/04/11	7	41.08	42	41.05	41.05	-35	5,324	-0.66%
2018/04/09	12	41.51	0	0.00	41.30	12	5,461	0.22%
2018/04/03	0	0.00	8	42.60	42.50	-8	5,469	-0.15%
2018/04/02	0	0.00	1	43.80	43.15	-1	5,508	-0.02%
2018/03/31	17	43.44	1	43.75	43.35	16	5,627	0.28%
2018/03/30	0	0.00	6	43.21	43.15	-6	5,713	-0.11%
2018/03/29	19	43.27	3	43.07	43.05	16	5,768	0.28%
2018/03/28	1	43.10	5	43.13	43.05	-4	5,779	-0.07%
2018/03/27	1	42.60	2	42.60	42.60	-1	5,873	-0.02%
2018/03/26	2	40.80	5	41.56	41.75	-3	5,918	-0.05%
2018/03/23	3	41.12	31	41.25	41.20	-28	5,934	-0.47%
2018/03/22	2	42.60	3.4	42.25	42.25	-1.4	5,938	-0.02%
2018/03/20	2	42.18	0	0.00	42.15	2	6,083	0.03%
2018/03/19	3	42.65	0	0.00	42.45	3	6,177	0.05%
2018/03/16	5	42.62	0	0.00	42.45	5	6,222	0.08%
2018/03/15	1	42.90	1	43.05	42.95	0	6,249	0.00%
2018/03/14	16	43.44	4	43.63	43.25	12	6,329	0.19%
2018/03/13	1	43.25	1.5	43.41	43.55	-0.5	6,380	-0.01%
2018/03/12	1	43.60	0	0.00	43.25	1	6,518	0.02%
2018/03/09	3	43.25	3	43.00	43.20	0	6,528	0.00%
2018/03/07	2	42.60	3	42.35	42.45	-1	6,481	-0.02%
2018/03/06	33	42.68	0	0.00	42.20	33	6,567	0.50%
2018/03/05	14	42.72	0	0.00	42.35	14	6,667	0.21%
2018/03/02	5	43.55	1	43.50	43.20	4	6,704	0.06%
2018/03/01	3	43.30	25	43.17	43.30	-22	6,668	-0.33%
2018/02/27	0	0.00	32	42.65	42.40	-32	6,750	-0.47%
2018/02/26	0	0.00	15	41.95	42.35	-15	6,778	-0.22%
2018/02/23	56	41.67	0	0.00	41.60	56	6,778	0.83%
2018/02/22	2	41.65	0	0.00	41.45	2	6,832	0.03%
2018/02/21	0	0.00	3	40.65	40.80	-3	6,834	-0.04%
2018/02/12	0	0.00	15	39.77	39.30	-15	6,862	-0.22%
2018/02/09	0	0.00	9	37.48	39.45	-9	6,936	-0.13%
2018/02/08	18	40.13	2	40.33	39.80	16	6,955	0.23%
2018/02/07	0	0.00	10	41.70	41.30	-10	7,144	-0.14%
2018/02/06	26	40.82	6	40.25	40.50	20	7,439	0.27%
2018/02/05	7	43.21	4	42.95	43.70	3	7,371	0.04%
2018/02/02	3	43.40	0	0.00	43.25	3	7,397	0.04%
2018/02/01	3	44.05	19	44.43	43.60	-16	7,484	-0.21%
2018/01/31	5	43.85	1	43.90	44.05	4	7,600	0.05%
2018/01/30	6	43.88	8	43.78	43.65	-2	7,710	-0.03%
2018/01/29	25	44.38	46	44.41	43.60	-21	7,968	-0.26%
2018/01/26	9	43.31	22	43.40	43.10	-13	7,980	-0.16%
2018/01/25	23	43.60	0	0.00	43.05	23	8,232	0.28%
2018/01/23	1	42.25	3	42.03	42.15	-2	8,480	-0.02%
2018/01/22	21	41.96	21	41.99	41.90	0	8,993	0.00%
2018/01/19	20	42.15	4	41.91	41.70	16	9,081	0.18%
2018/01/18	6	43.00	2	42.63	42.50	4	9,067	0.04%
2018/01/17	1	42.45	2	42.53	42.45	-1	9,108	-0.01%
2018/01/16	3	43.28	2	43.28	43.10	1	9,125	0.01%
2018/01/15	13	44.18	10	44.25	44.00	3	9,125	0.03%
2018/01/12	23	44.50	44	43.91	44.60	-21	9,108	-0.23%
2018/01/11	12	43.26	12	44.23	43.35	0	9,218	0.00%
2018/01/10	21	43.83	0	0.00	43.65	21	9,373	0.22%
2018/01/09	50	44.41	16	44.25	44.05	34	9,536	0.36%
2018/01/08	137	44.72	186	44.89	44.90	-49	9,404	-0.52%	大買/大賣/
2018/01/05	88	42.88	35	42.81	42.80	53	8,875	0.60%
2018/01/04	11	41.49	0	0.00	41.40	11	8,731	0.13%
2018/01/03	5	42.26	33	42.19	41.75	-28	8,915	-0.31%
2018/01/02	3	41.27	31	41.30	41.10	-28	9,051	-0.31%