金居 (8358)-元富-大裕券商分點個股進出

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

金居

(8358)

可現股當沖

股價
65.3
漲跌
▲1.9
漲幅
+3.00%
成交量
4,234張
產業
上櫃電子零組件類股
937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－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕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
2024/05/10	3	64.80	3	64.43	65.30	0	4,921	0.00%
2024/05/09	0	0.00	1	63.70	63.40	-1	4,866	-0.02%
2024/05/06	4	64.50	20	64.60	64.00	-16	4,826	-0.33%
2024/05/03	7	66.39	0	0.00	65.40	7	4,789	0.15%
2024/05/02	0	0.00	8	65.70	65.80	-8	4,674	-0.17%
2024/04/30	7	66.16	0	0.00	65.30	7	4,648	0.15%
2024/04/29	10	65.50	0	0.00	65.90	10	4,610	0.22%
2024/04/26	5	65.10	9	64.80	64.60	-4	4,595	-0.09%
2024/04/25	20	62.40	26	63.27	62.50	-6	4,516	-0.13%
2024/04/24	0	0.00	1	63.30	63.00	-1	4,488	-0.02%
2024/04/23	5	59.80	0	0.00	60.00	5	4,476	0.11%
2024/04/22	1.2	59.98	6	60.80	59.90	-4.8	4,457	-0.11%
2024/04/19	25.1	62.94	2	63.60	62.30	23.1	4,411	0.52%
2024/04/17	9	64.61	7	64.10	64.40	2	4,311	0.05%
2024/04/16	7.1	62.39	2	63.20	62.50	5.1	4,254	0.12%
2024/04/15	27	67.10	29	66.18	65.30	-2	4,169	-0.05%
2024/04/12	31	69.03	33	68.85	67.20	-2	3,954	-0.05%
2024/04/11	4	67.87	13	67.74	67.20	-9	3,653	-0.25%
2024/04/10	10	66.37	3	67.07	66.00	7	3,458	0.20%
2024/04/09	5.1	67.92	5	68.88	66.80	0.1	3,309	0.00%
2024/04/08	2	65.90	33	66.05	65.50	-31	2,837	-1.09%
2024/04/03	3	64.30	2	64.65	64.20	1	2,583	0.04%
2024/04/02	11	64.80	10.2	64.39	64.20	0.8	2,408	0.03%
2024/04/01	3	62.47	25.3	62.16	62.70	-22.3	1,963	-1.13%
2024/03/29	0	0.00	5	59.20	59.50	-5	1,748	-0.29%
2024/03/28	6	58.58	1	58.20	58.30	5	1,710	0.29%
2024/03/26	0	0.00	0	58.00	57.50	0	1,692	0.00%
2024/03/22	0	59.40	1	59.40	59.40	-1	1,714	-0.06%
2024/03/21	11	59.35	0	0.00	59.30	11	1,729	0.64%
2024/03/20	0	58.30	0	0.00	59.30	0	1,740	0.00%
2024/03/19	0	58.60	12	58.47	58.60	-12	1,680	-0.71%
2024/03/18	0	57.70	1	57.90	58.10	-1	1,690	-0.06%
2024/03/15	0	57.62	0	0.00	57.20	0	1,700	0.00%
2024/03/13	0	0.00	1	57.70	57.00	-1	1,722	-0.06%
2024/03/12	0	58.08	0	0.00	58.10	0	1,751	0.00%
2024/03/11	2	57.40	0	0.00	57.50	2	1,795	0.11%
2024/03/08	14	56.68	1	58.00	56.60	13	1,805	0.72%
2024/03/07	3	58.50	1	58.40	58.30	2	1,794	0.11%
2024/03/06	0	59.60	5	59.50	59.20	-5	1,827	-0.27%
2024/03/05	1	58.90	0	0.00	58.80	1	1,897	0.05%
2024/03/04	1	59.31	2	59.60	59.30	-1	1,929	-0.05%
2024/03/01	0	59.50	0	0.00	59.10	0	1,951	0.00%
2024/02/29	1	59.50	1	59.40	59.20	0	1,970	0.00%
2024/02/27	1	59.11	2	59.65	59.50	-1	2,005	-0.05%
2024/02/26	10	60.20	0	0.00	60.10	10	2,185	0.46%
2024/02/23	1	60.80	0	0.00	59.90	1	2,196	0.05%
2024/02/22	0	61.01	13	60.90	60.70	-13	2,216	-0.59%
2024/02/20	1	62.70	2.1	61.65	61.60	-1.1	2,275	-0.05%
2024/02/19	5	62.94	1.2	63.75	62.50	3.9	2,263	0.17%
2024/02/16	0	0.00	27	62.56	63.50	-27	2,226	-1.21%
2024/02/15	6	58.85	1	59.20	58.90	5	2,041	0.24%
2024/02/05	2	60.00	1	60.10	59.70	1	2,092	0.05%
2024/02/02	0	59.80	3	59.57	59.20	-3	2,110	-0.14%
2024/01/31	2	59.00	0	0.00	58.80	2	2,151	0.09%
2024/01/26	0	0.00	3	59.60	59.60	-3	2,250	-0.13%
2024/01/25	0	60.40	0	0.00	59.90	0	2,295	0.00%
2024/01/24	0	60.52	0	0.00	60.50	0	2,316	0.00%
2024/01/23	0	60.50	1	60.60	60.40	-1	2,426	-0.04%
2024/01/22	15	60.49	6.1	61.06	60.80	8.9	2,463	0.36%
2024/01/19	0.1	59.59	0	0.00	59.80	0.1	2,550	0.00%
2024/01/17	6	59.15	1	59.10	58.10	5	2,785	0.18%
2024/01/15	0	59.70	0	0.00	59.10	0	2,850	0.00%
2024/01/12	1	59.10	1	59.30	59.10	0	2,944	0.00%
2024/01/11	0	58.67	0	0.00	58.70	0	2,978	0.00%
2024/01/10	0	57.80	1	57.60	57.40	-1	3,093	-0.03%
2024/01/09	0.1	58.00	0	0.00	57.70	0.1	3,155	0.00%
2024/01/08	0.1	58.58	0	0.00	58.40	0.1	3,212	0.00%
2024/01/05	1	59.00	3	58.90	58.90	-2	3,296	-0.06%
2024/01/04	1	58.90	0	0.00	58.80	1	3,465	0.03%
2024/01/02	2	60.10	0	0.00	60.00	2	3,834	0.05%
2023/12/29	0	60.60	0	0.00	60.60	0	3,957	0.00%
2023/12/28	0	60.70	0	0.00	60.50	0	4,199	0.00%
2023/12/27	0.1	60.63	2	60.80	60.50	-1.9	4,594	-0.04%
2023/12/26	2	60.05	0	0.00	60.20	2	4,851	0.04%
2023/12/25	0	60.60	0	0.00	60.10	0	4,875	0.00%
2023/12/22	0	60.70	0	0.00	60.50	0	4,908	0.00%
2023/12/21	0	61.10	10	60.80	60.40	-10	4,954	-0.20%
2023/12/20	2	60.20	1	60.70	60.70	1	4,988	0.02%
2023/12/19	0	0.00	3	59.87	59.80	-3	4,993	-0.06%
2023/12/18	3	60.90	10	61.20	60.40	-7	5,035	-0.14%
2023/12/15	0	62.10	1	61.70	61.30	-1	5,077	-0.02%
2023/12/14	1	61.90	9	61.90	61.50	-8	5,173	-0.15%
2023/12/13	0	61.80	11	61.92	61.80	-11	5,302	-0.21%
2023/12/12	0	0.00	3	61.40	61.20	-3	5,404	-0.06%
2023/12/11	1	61.11	1	62.10	61.90	0	5,553	0.00%
2023/12/08	4	61.88	0	62.10	61.80	4	5,619	0.07%
2023/12/07	2	62.10	2	62.60	61.60	0	5,764	0.00%
2023/12/06	12	62.30	10	62.29	62.50	2	5,971	0.03%
2023/12/05	0	61.30	1	61.10	61.00	-1	6,066	-0.02%
2023/12/04	3	62.30	0	0.00	61.80	3	6,247	0.05%
2023/12/01	1	62.70	4	62.65	62.60	-3	6,619	-0.05%
2023/11/30	0	61.80	17	61.78	62.20	-17	7,389	-0.23%
2023/11/29	12	62.07	2	61.80	61.50	10	7,551	0.13%
2023/11/28	14	61.30	2	61.00	61.40	12	7,723	0.16%
2023/11/27	1	60.20	5	60.08	60.00	-4	8,329	-0.05%
2023/11/24	4	60.93	1	61.10	60.80	3	8,809	0.03%
2023/11/23	17	62.58	18.1	62.31	61.50	-1.1	8,993	-0.01%
2023/11/22	1	60.11	5	60.10	60.80	-4	8,851	-0.05%
2023/11/21	12	60.68	12	60.86	60.40	0	8,887	0.00%
2023/11/20	11	60.23	1	60.70	60.80	10	8,988	0.11%
2023/11/17	0	0.00	0	59.20	59.10	0	9,095	0.00%
2023/11/16	0	59.90	0	0.00	59.50	0	9,282	0.00%
2023/11/15	1	60.00	1	60.50	59.30	0	9,508	0.00%
2023/11/14	2	59.40	4	59.45	59.90	-2	9,725	-0.02%
2023/11/13	7	59.77	3	59.37	59.20	4	10,039	0.04%
2023/11/10	4	60.88	2	60.60	60.50	2	10,560	0.02%
2023/11/09	2	60.35	0	0.00	60.60	2	10,718	0.02%
2023/11/08	0	61.60	0	0.00	60.80	0	10,744	0.00%
2023/11/07	2	61.35	2	61.10	61.10	0	10,764	0.00%
2023/11/06	0	61.40	1	61.40	62.10	-1	10,844	-0.01%
2023/11/03	20	60.65	1	60.50	60.50	19	10,857	0.18%
2023/11/02	12	60.73	3	60.87	60.40	9	10,931	0.08%
2023/11/01	11	59.00	1	59.20	59.00	10	10,977	0.09%
2023/10/31	5.1	58.74	1	60.60	58.40	4.1	11,027	0.04%
2023/10/30	1	60.80	0	0.00	60.90	1	11,180	0.01%
2023/10/27	5	61.02	2	60.60	60.20	3	11,313	0.03%
2023/10/26	11	62.23	2	61.90	61.10	9	11,743	0.08%
2023/10/25	2	65.00	0	64.90	65.00	2	12,206	0.02%
2023/10/24	1	63.00	2	63.70	64.20	-1	12,992	-0.01%
2023/10/23	1	63.01	1	65.10	63.00	0	13,942	0.00%
2023/10/20	4	62.12	1	62.10	63.00	3	14,815	0.02%
2023/10/19	0	63.82	0	63.90	63.90	0	14,773	0.00%
2023/10/18	13	64.45	18	64.95	64.00	-5	14,777	-0.03%
2023/10/17	0	0.00	3	68.27	67.20	-3	14,792	-0.02%
2023/10/16	2	67.65	1	68.00	67.10	1	14,788	0.01%
2023/10/13	2	68.00	1	69.00	68.10	1	14,860	0.01%
2023/10/12	20	68.80	14	67.86	68.70	6	14,865	0.04%
2023/10/11	5	68.54	17	69.75	67.20	-12	14,932	-0.08%
2023/10/06	16	68.09	6	67.67	67.50	10	14,829	0.07%
2023/10/05	11	68.79	14	68.51	68.10	-3	14,942	-0.02%
2023/10/04	22	68.32	24	68.52	68.40	-2	14,858	-0.01%
2023/10/03	23	68.54	22	68.45	68.40	1	14,680	0.01%
2023/10/02	10	64.46	13	65.40	66.90	-3	14,427	-0.02%
2023/09/28	5	62.30	1	61.80	61.80	4	14,264	0.03%
2023/09/27	2	61.80	0	0.00	62.00	2	14,340	0.01%
2023/09/26	1	63.30	1	62.00	61.60	0	14,382	0.00%
2023/09/25	5	63.00	0	0.00	63.10	5	14,459	0.03%
2023/09/22	0	0.00	1	62.90	63.20	-1	14,466	-0.01%
2023/09/21	0.1	61.70	1	62.10	62.50	-0.9	14,478	-0.01%
2023/09/20	0	0.00	3.1	61.92	61.70	-3.1	14,478	-0.02%
2023/09/19	2.1	63.94	7	62.87	62.40	-4.9	14,567	-0.03%
2023/09/18	15	64.23	6	64.57	64.00	9	14,654	0.06%
2023/09/15	3	66.73	7	66.87	66.60	-4	15,118	-0.03%
2023/09/14	9	66.19	11	66.43	66.80	-2	15,209	-0.01%
2023/09/13	1	65.60	0	0.00	65.00	1	15,083	0.01%
2023/09/12	3	65.17	3	65.87	65.20	0	15,044	0.00%
2023/09/11	10	65.76	3	64.83	65.00	7	14,948	0.05%
2023/09/08	3	68.17	16	68.69	68.40	-13	14,761	-0.09%
2023/09/07	14	68.98	11.1	68.98	69.00	2.9	14,747	0.02%
2023/09/06	26.1	70.66	4	70.90	69.80	22.1	14,736	0.15%
2023/09/05	11	71.45	17.1	71.15	70.60	-6.1	14,622	-0.04%
2023/09/04	23	68.14	4	68.23	68.10	19	13,907	0.14%
2023/09/01	7	67.77	9	68.08	66.30	-2	13,906	-0.01%
2023/08/31	17.1	69.08	17	69.51	68.80	0.1	14,025	0.00%
2023/08/30	16	68.45	14	68.38	68.30	2	13,475	0.01%
2023/08/29	6	66.17	6	66.13	66.40	0	13,009	0.00%
2023/08/28	2	63.90	3	63.20	63.40	-1	12,798	-0.01%
2023/08/25	0	64.70	1	64.60	64.30	-1	12,830	-0.01%
2023/08/24	2	64.35	0	0.00	64.50	2	12,777	0.02%
2023/08/23	3	65.43	2	65.65	64.60	1	12,668	0.01%
2023/08/22	3	65.20	3	66.40	64.50	0	12,588	0.00%
2023/08/21	21	65.51	23	65.48	65.80	-2	12,422	-0.02%
2023/08/18	6	64.92	7.2	64.96	64.20	-1.2	12,213	-0.01%
2023/08/17	15	65.20	20.2	65.04	65.60	-5.2	12,012	-0.04%
2023/08/16	32	63.76	38	64.29	64.50	-6	11,781	-0.05%
2023/08/15	2	60.35	12	60.82	61.90	-10	11,231	-0.09%
2023/08/14	0.1	56.90	0	0.00	56.30	0.1	11,076	0.00%
2023/08/11	4.1	57.82	1	58.40	57.50	3.1	11,048	0.03%
2023/08/10	4.2	58.99	0.1	60.30	58.10	4.1	11,025	0.04%
2023/08/09	2.2	61.64	0	0.00	60.90	2.2	10,926	0.02%
2023/08/08	7	62.41	2	62.30	61.90	5	10,878	0.05%
2023/08/07	2	62.75	3	63.80	64.00	-1	10,834	-0.01%
2023/08/04	1	62.60	1	62.20	62.30	0	10,768	0.00%
2023/08/02	7	64.02	7	64.84	62.70	0	10,710	0.00%
2023/08/01	6	64.32	2	63.65	63.60	4	10,508	0.04%
2023/07/31	12	68.27	11	68.99	64.50	1	10,379	0.01%
2023/07/28	28	69.00	46	69.30	69.60	-18	9,839	-0.18%
2023/07/27	36	68.65	44.2	68.84	67.50	-8.2	9,214	-0.09%
2023/07/26	96.1	68.15	102	68.33	65.80	-5.9	8,371	-0.07%	大賣/
2023/07/25	17	65.85	46	66.07	66.80	-29	7,406	-0.39%
2023/07/24	8	59.94	6	60.70	60.80	2	6,496	0.03%
2023/07/21	3	60.73	1	61.40	60.80	2	6,468	0.03%
2023/07/20	5	62.56	14	61.66	61.60	-9	6,462	-0.14%
2023/07/19	3	60.77	0	0.00	59.70	3	6,335	0.05%
2023/07/18	4.2	61.84	2.1	62.12	60.80	2.1	6,304	0.03%
2023/07/17	25	62.77	5	62.68	62.00	20	6,244	0.32%
2023/07/14	8	62.74	6	62.70	62.00	2	6,194	0.03%
2023/07/13	11	62.36	2	61.95	61.00	9	5,970	0.15%
2023/07/12	10	59.70	29	60.34	60.20	-19	5,784	-0.33%
2023/07/11	9	56.01	4	57.20	57.70	5	5,611	0.09%
2023/07/10	5.1	56.27	1	56.10	56.00	4.1	5,591	0.07%
2023/07/07	10.2	58.24	0	0.00	57.60	10.2	5,553	0.18%
2023/07/06	7	62.47	2	62.30	62.40	5	5,441	0.09%
2023/07/05	16	62.93	10	62.95	63.00	6	5,368	0.11%
2023/07/04	4	62.23	12	62.16	62.40	-8	5,278	-0.15%
2023/07/03	6.1	62.04	9	61.52	62.30	-3	5,211	-0.06%
2023/06/30	0	60.40	1	61.30	61.30	-1	5,107	-0.02%
2023/06/29	3	60.70	3	60.10	60.10	0	5,085	0.00%
2023/06/28	10.2	60.97	5	60.18	60.00	5.2	5,085	0.10%
2023/06/27	22.1	61.65	9	62.07	60.60	13.1	5,088	0.26%
2023/06/26	14.1	64.58	13.1	64.67	63.90	1	4,952	0.02%
2023/06/21	27.3	64.94	41	64.69	65.00	-13.7	4,791	-0.29%
2023/06/20	23	61.60	15	62.10	61.20	8	4,288	0.19%
2023/06/19	1	59.70	1	60.40	59.80	0	4,168	0.00%
2023/06/16	5	60.36	22	60.20	60.10	-17	4,175	-0.41%
2023/06/15	7	61.14	1	61.70	61.10	6	4,216	0.14%
2023/06/14	3.1	61.23	1	60.90	60.80	2.1	4,207	0.05%
2023/06/13	28	62.37	8	62.60	61.30	20	4,248	0.47%
2023/06/12	11.5	61.28	22	60.83	61.80	-10.5	4,180	-0.25%
2023/06/09	16	62.41	23.3	62.88	63.30	-7.3	4,033	-0.18%
2023/06/08	5	60.34	2	60.85	60.80	3	3,779	0.08%
2023/06/07	32	61.29	11	61.29	61.60	21	3,720	0.56%
2023/06/06	57	61.10	61.4	61.24	60.00	-4.4	3,521	-0.12%
2023/06/05	11.1	58.44	4	59.08	58.90	7.1	3,214	0.22%
2023/06/02	5	57.80	2	57.80	57.80	3	3,151	0.10%
2023/06/01	1	57.10	1	57.20	57.20	0	3,163	0.00%
2023/05/31	2.1	57.85	0	0.00	57.50	2.1	3,194	0.06%
2023/05/30	0	57.00	1	56.90	56.70	-1	3,152	-0.03%
2023/05/29	4	57.03	3.1	56.97	56.80	0.9	3,218	0.03%
2023/05/26	3	57.44	1	56.70	56.50	2	3,274	0.06%
2023/05/25	3	57.03	3	57.70	57.30	0	3,341	0.00%
2023/05/24	2	56.10	11	55.96	56.80	-9	3,360	-0.27%
2023/05/23	1	57.20	2	56.80	56.80	-1	3,466	-0.03%
2023/05/22	5.1	57.18	9	56.97	57.00	-3.9	3,606	-0.11%
2023/05/19	13	55.59	1	55.20	55.10	12	3,623	0.33%
2023/05/18	0	0.00	1	54.20	55.20	-1	3,750	-0.03%
2023/05/17	0	53.80	3	54.20	53.70	-3	3,810	-0.08%
2023/05/16	3	54.30	0	0.00	53.20	3	3,850	0.08%
2023/05/15	0	0.00	2	53.50	53.80	-2	3,890	-0.05%
2023/05/12	0	53.90	1	53.70	54.10	-1	4,039	-0.02%
2023/05/11	2	53.30	3	53.20	53.50	-1	4,113	-0.02%
2023/05/09	0	0.00	1	55.70	54.80	-1	4,288	-0.02%
2023/05/08	2	55.60	2	56.40	55.60	0	4,446	0.00%
2023/05/05	4.1	54.91	1	54.70	55.50	3.1	4,475	0.07%
2023/05/04	0.1	53.90	1	53.60	53.80	-0.9	4,604	-0.02%
2023/05/03	1	54.20	0	0.00	54.00	1	4,957	0.02%
2023/05/02	10.1	55.68	10	55.00	55.20	0.1	5,159	0.00%
2023/04/28	1	54.81	1	55.00	54.80	0	5,471	0.00%
2023/04/27	10.1	53.99	4	53.50	53.50	6.1	5,628	0.11%
2023/04/26	1	53.50	2	53.20	53.40	-1	5,806	-0.02%
2023/04/25	3	54.87	1	53.60	53.70	2	5,941	0.03%
2023/04/24	0	0.00	1	56.00	55.70	-1	6,023	-0.02%
2023/04/21	4	55.90	1	55.50	55.20	3	6,131	0.05%
2023/04/20	2	56.70	5	56.56	56.60	-3	6,356	-0.05%
2023/04/19	2	58.80	0	0.00	58.80	2	6,644	0.03%
2023/04/18	0	61.20	0	0.00	60.00	0	6,886	0.00%
2023/04/17	1	60.81	0	0.00	60.90	1	7,183	0.01%
2023/04/14	1	60.91	0	0.00	60.90	1	7,381	0.01%
2023/04/13	1	60.40	1	60.40	60.40	0	7,369	0.00%
2023/04/12	0	0.00	1.1	61.00	60.90	-1.1	7,350	-0.01%
2023/04/11	2	61.00	0	0.00	60.60	2	7,331	0.03%
2023/04/10	0.1	61.21	2	61.20	61.40	-1.9	7,302	-0.03%
2023/04/07	0.1	60.60	5	60.60	60.70	-4.9	7,279	-0.07%
2023/03/31	0	60.40	2	60.25	60.10	-2	7,273	-0.03%
2023/03/30	2	59.85	0	0.00	59.80	2	7,275	0.03%
2023/03/29	0	0.00	1	60.00	59.70	-1	7,286	-0.01%
2023/03/28	4	59.03	2	61.20	58.90	2	7,294	0.03%
2023/03/27	0	0.00	12	60.55	60.80	-12	7,256	-0.17%
2023/03/24	0	0.00	2	60.95	61.10	-2	7,282	-0.03%
2023/03/23	10.1	60.64	3	60.17	59.90	7.1	7,258	0.10%
2023/03/22	1.1	61.16	3	61.57	62.00	-1.9	7,190	-0.03%
2023/03/21	2.1	59.11	4	59.73	60.10	-1.9	7,257	-0.03%
2023/03/20	5.1	58.40	3	59.00	58.60	2.1	7,338	0.03%
2023/03/17	2.1	59.34	0	0.00	59.20	2.1	7,294	0.03%
2023/03/16	5	58.32	3	59.07	58.50	2	7,311	0.03%
2023/03/15	6	60.10	2	60.60	60.00	4	7,329	0.05%
2023/03/14	4	60.98	1	60.70	60.60	3	7,398	0.04%
2023/03/13	5	62.00	0.5	62.10	61.90	4.5	7,527	0.06%
2023/03/10	9	62.11	1	62.10	62.10	8	7,674	0.10%
2023/03/09	1.1	63.93	2	64.45	63.90	-0.9	8,054	-0.01%
2023/03/08	1	63.91	2	63.85	63.90	-1	8,235	-0.01%
2023/03/07	3	64.17	5	64.02	63.90	-2	8,237	-0.02%
2023/03/06	0	64.20	14	64.14	64.20	-14	8,246	-0.17%
2023/03/03	2.5	63.76	3	63.63	63.50	-0.5	8,274	-0.01%
2023/03/02	4	63.23	5	63.22	63.20	-1	8,317	-0.01%
2023/03/01	3	62.73	2	61.80	62.90	1	8,563	0.01%
2023/02/24	5	63.14	5	63.06	62.80	0	8,563	0.00%
2023/02/23	9	63.12	2	62.80	62.80	7	8,536	0.08%
2023/02/22	5	63.90	7	63.89	63.80	-2	8,545	-0.02%
2023/02/21	4	63.93	5	64.30	64.80	-1	8,565	-0.01%
2023/02/20	12	64.07	2	64.30	64.60	10	8,532	0.12%
2023/02/17	8	66.28	2	66.45	66.00	6	8,545	0.07%
2023/02/16	13	66.42	5	67.20	67.50	8	8,760	0.09%
2023/02/15	1	64.50	0	0.00	64.70	1	8,733	0.01%
2023/02/14	1	64.50	1	64.50	64.50	0	8,745	0.00%
2023/02/13	3	64.30	3	64.00	63.80	0	8,822	0.00%
2023/02/10	1	64.90	0	0.00	64.20	1	9,008	0.01%
2023/02/09	3	67.37	3	67.00	67.20	0	9,288	0.00%
2023/02/08	5	68.06	3	68.63	67.90	2	9,373	0.02%
2023/02/07	3	67.43	17	67.96	68.00	-14	9,417	-0.15%
2023/02/06	10	66.77	3	66.87	67.00	7	9,664	0.07%
2023/02/03	6	66.60	15	66.74	66.20	-9	10,133	-0.09%
2023/02/02	10	67.32	7	67.33	67.00	3	10,287	0.03%
2023/02/01	27	67.67	39	67.88	67.40	-12	10,251	-0.12%
2023/01/31	8	65.34	18.1	65.37	65.70	-10.1	9,979	-0.10%
2023/01/30	23	64.42	13	64.36	65.00	10	9,923	0.10%
2023/01/17	0.1	59.59	16	60.01	59.90	-15.9	9,663	-0.16%
2023/01/16	2	59.55	25	59.04	58.90	-23	9,501	-0.24%
2023/01/13	12	59.10	0	0.00	58.10	12	9,297	0.13%
2023/01/12	3	59.00	13	58.97	58.60	-10	9,133	-0.11%
2023/01/11	1	58.60	5	58.42	58.40	-4	9,020	-0.04%
2023/01/10	8	59.03	10	58.81	58.40	-2	8,905	-0.02%
2023/01/09	3	58.53	4	58.90	58.70	-1	8,654	-0.01%
2023/01/06	2	57.10	7	56.73	57.30	-5	8,280	-0.06%
2023/01/05	7	56.95	5	55.58	55.40	2	8,005	0.03%
2023/01/04	0	0.00	12	55.69	57.00	-12	7,697	-0.16%
2022/12/30	1	50.20	0	0.00	50.00	1	7,458	0.01%
2022/12/27	0	51.50	3	51.60	51.00	-3	7,450	-0.04%
2022/12/22	0	0.00	1	51.60	51.60	-1	7,454	-0.01%
2022/12/21	1	51.40	2	51.45	50.70	-1	7,446	-0.01%
2022/12/20	5	51.72	5	51.42	51.20	0	7,412	0.00%
2022/12/19	10	53.70	0	0.00	53.00	10	7,378	0.14%
2022/12/16	10	54.20	0	0.00	54.40	10	7,359	0.14%
2022/12/15	0	0.00	1	55.20	55.30	-1	7,315	-0.01%
2022/12/14	0	0.00	3	54.60	55.10	-3	7,306	-0.04%
2022/12/13	12	55.75	0	0.00	53.80	12	7,264	0.17%
2022/12/12	0	0.00	3	54.87	55.50	-3	7,108	-0.04%
2022/12/09	4	54.23	3	53.57	53.50	1	6,984	0.01%
2022/12/08	0	0.00	22	53.85	54.40	-22	6,943	-0.32%
2022/12/07	10	53.44	7	53.51	53.30	3	6,879	0.04%
2022/12/06	8	55.03	15	55.14	54.70	-7	6,762	-0.10%
2022/12/05	31	56.79	4	56.30	56.30	27	6,642	0.41%
2022/12/02	15	58.63	12	58.63	58.40	3	6,480	0.05%
2022/12/01	29	57.46	16	58.21	59.00	13	6,298	0.21%
2022/11/30	10	53.61	46	53.59	54.50	-36	5,868	-0.61%
2022/11/29	21	51.37	0	0.00	51.60	21	5,662	0.37%
2022/11/28	0	0.00	2	51.50	51.80	-2	5,630	-0.04%
2022/11/25	26	51.69	0	0.00	51.10	26	5,600	0.46%
2022/11/24	1	52.80	1	52.60	52.90	0	5,523	0.00%
2022/11/23	5	52.84	19	52.62	52.90	-14	5,432	-0.26%
2022/11/22	7	51.34	14	51.55	50.90	-7	5,156	-0.14%
2022/11/21	11	50.90	5	51.20	50.80	6	5,109	0.12%
2022/11/18	9	52.01	7	51.94	51.60	2	5,061	0.04%
2022/11/17	5	52.04	7	52.06	51.80	-2	4,910	-0.04%
2022/11/16	3	51.70	1	52.50	52.00	2	4,802	0.04%
2022/11/15	11	52.27	12	52.30	52.30	-1	4,707	-0.02%
2022/11/14	6	50.79	13	50.78	51.60	-7	4,510	-0.16%
2022/11/11	16	49.32	11	48.75	48.55	5	4,177	0.12%
2022/11/10	6	48.58	5	48.81	48.50	1	4,045	0.02%
2022/11/09	6	49.87	6	49.55	49.60	0	3,940	0.00%
2022/11/08	10	50.11	3	50.07	49.30	7	3,814	0.18%
2022/11/07	22	49.97	28	50.70	50.50	-6	3,587	-0.17%
2022/11/04	8	47.38	12	47.38	47.60	-4	3,173	-0.13%
2022/11/03	7	46.86	18	47.12	47.65	-11	3,014	-0.36%
2022/11/02	11	46.90	11	47.04	47.10	0	2,855	0.00%
2022/11/01	27	44.60	18	45.46	46.50	9	2,519	0.36%
2022/10/31	4	41.78	14	42.33	43.60	-10	1,885	-0.53%
2022/10/28	11	39.47	5	40.05	39.65	6	1,655	0.36%
2022/10/27	1	37.50	9	38.92	39.80	-8	1,532	-0.52%
2022/10/26	9	38.74	10	37.86	37.50	-1	1,470	-0.07%
2022/10/25	1	38.15	4	38.21	38.00	-3	1,311	-0.23%
2022/10/24	2	37.03	2	38.30	36.90	0	1,270	0.00%
2022/10/21	2	37.70	0	0.00	37.20	2	1,293	0.15%
2022/10/20	2	37.55	2	38.05	38.30	0	1,313	0.00%
2022/10/19	1	38.20	1	38.50	38.00	0	1,359	0.00%
2022/10/17	1	35.20	1	35.55	36.40	0	1,636	0.00%
2022/10/13	0	0.00	1	34.80	34.90	-1	1,756	-0.06%
2022/10/12	0	0.00	1	37.05	36.95	-1	1,769	-0.06%
2022/10/11	1	37.40	0	0.00	36.85	1	1,839	0.05%
2022/10/05	2	38.70	1	39.20	38.30	1	1,984	0.05%
2022/10/04	2	37.98	1	38.50	38.50	1	2,030	0.05%
2022/09/29	2	35.85	1	36.70	36.65	1	2,108	0.05%
2022/09/27	2	36.63	0	0.00	37.25	2	2,143	0.09%
2022/09/23	0	0.00	1	40.00	39.35	-1	2,180	-0.05%
2022/09/13	2	41.70	0	0.00	41.70	2	2,416	0.08%
2022/09/12	0	0.00	10	41.30	41.20	-10	2,461	-0.41%
2022/09/08	0	0.00	1	41.60	41.65	-1	2,500	-0.04%
2022/09/05	1	41.25	0	0.00	40.70	1	2,499	0.04%
2022/09/02	1	42.30	0	0.00	42.35	1	2,485	0.04%
2022/09/01	1	42.40	0	0.00	42.25	1	2,489	0.04%
2022/08/31	1	43.10	0	0.00	43.00	1	2,478	0.04%
2022/08/30	0	0.00	1	42.30	42.25	-1	2,472	-0.04%
2022/08/26	0	0.00	3	43.52	43.60	-3	2,463	-0.12%
2022/08/25	2	42.80	0	0.00	42.70	2	2,440	0.08%
2022/08/19	1	43.75	15	43.75	43.75	-14	2,505	-0.56%
2022/08/18	16	43.34	0	0.00	43.95	16	2,511	0.64%
2022/08/17	1	43.45	0	0.00	43.60	1	2,512	0.04%
2022/08/12	0	0.00	2	42.88	43.05	-2	2,522	-0.08%
2022/08/11	6	41.75	2	41.93	41.95	4	2,507	0.16%
2022/08/09	0	0.00	1	41.50	41.50	-1	2,516	-0.04%
2022/08/08	0	0.00	6	41.33	41.30	-6	2,521	-0.24%
2022/08/02	12	41.29	6	40.75	40.80	6	2,548	0.24%
2022/07/28	5	42.75	0	0.00	42.60	5	2,524	0.20%
2022/07/26	8	43.37	10	43.70	43.15	-2	2,513	-0.08%
2022/07/25	6	45.67	0	0.00	44.80	6	2,499	0.24%
2022/07/22	13	46.43	4	45.75	46.65	9	2,492	0.36%
2022/07/21	1	43.90	2	45.43	46.65	-1	2,306	-0.04%
2022/07/20	2	42.50	1	42.50	42.45	1	2,231	0.04%
2022/07/19	6	42.18	2	41.90	41.90	4	2,255	0.18%
2022/07/18	1	42.60	0	0.00	42.35	1	2,270	0.04%
2022/07/15	2	45.08	13	46.13	46.25	-11	2,216	-0.50%
2022/07/14	1	43.80	2	45.10	45.10	-1	2,175	-0.05%
2022/07/13	0	0.00	2	43.95	44.25	-2	2,143	-0.09%
2022/07/12	2	42.40	4	42.00	41.95	-2	2,114	-0.09%
2022/07/11	13	44.72	3	44.95	44.20	10	2,063	0.48%
2022/07/08	1	45.65	1	46.10	46.00	0	2,033	0.00%
2022/07/06	2	44.15	0	0.00	44.00	2	1,992	0.10%
2022/07/05	0	0.00	1	45.50	45.45	-1	1,998	-0.05%
2022/07/04	0	0.00	7	43.65	43.85	-7	1,962	-0.36%
2022/07/01	0	0.00	15	44.40	44.05	-15	1,946	-0.77%
2022/06/30	1	47.05	0	0.00	45.25	1	1,909	0.05%
2022/06/28	3	48.70	0	0.00	48.50	3	1,840	0.16%
2022/06/27	0	0.00	2	49.45	49.90	-2	1,819	-0.11%
2022/06/22	5	48.46	0	0.00	47.85	5	1,777	0.28%
2022/06/21	2	48.95	0	0.00	50.00	2	1,735	0.12%
2022/06/20	2	48.45	3	48.48	48.35	-1	1,712	-0.06%
2022/06/17	0	0.00	1	52.50	51.30	-1	1,700	-0.06%
2022/06/14	1	55.70	3	55.70	55.90	-2	1,681	-0.12%
2022/06/13	0	0.00	2	56.20	56.30	-2	1,694	-0.12%
2022/06/10	2	57.40	2	57.85	57.80	0	1,724	0.00%
2022/06/09	0	0.00	2	57.20	57.10	-2	1,727	-0.12%
2022/06/07	5	56.84	0	0.00	56.90	5	1,754	0.29%
2022/06/01	6	58.32	0	0.00	58.30	6	1,836	0.33%
2022/05/31	2	57.35	1	57.90	57.90	1	1,850	0.05%
2022/05/30	11	57.62	18	57.08	58.00	-7	1,871	-0.37%
2022/05/27	1	55.30	2	54.85	55.40	-1	1,845	-0.05%
2022/05/26	7	54.70	1	54.50	54.10	6	1,874	0.32%
2022/05/24	2	55.50	0	0.00	55.00	2	2,197	0.09%
2022/05/23	6	56.23	0	0.00	56.10	6	2,307	0.26%
2022/05/20	1	55.90	0	0.00	55.80	1	2,317	0.04%
2022/05/19	1	55.60	1	56.10	56.30	0	2,311	0.00%
2022/05/18	0	0.00	1	57.70	56.80	-1	2,307	-0.04%
2022/05/17	1	56.50	1	56.30	56.70	0	2,285	0.00%
2022/05/16	1	56.50	0	0.00	54.60	1	2,269	0.04%
2022/05/13	1	55.50	0	0.00	55.80	1	2,260	0.04%
2022/05/12	1	57.00	1	57.20	55.50	0	2,249	0.00%
2022/05/10	3	57.17	0	0.00	57.90	3	2,266	0.13%
2022/05/09	1	59.00	2	57.70	57.50	-1	2,252	-0.04%
2022/05/05	2	60.65	1	61.50	60.60	1	2,255	0.04%
2022/05/04	0	0.00	1	59.70	59.80	-1	2,296	-0.04%
2022/05/03	0	0.00	1	59.30	58.60	-1	2,298	-0.04%
2022/04/28	2	58.25	0.1	58.10	58.00	1.9	2,300	0.08%
2022/04/27	0	0.00	1	59.50	59.50	-1	2,277	-0.04%
2022/04/26	10	60.33	0	0.00	59.50	10	2,261	0.44%
2022/04/25	3	60.83	2	60.75	60.50	1	2,256	0.04%
2022/04/22	2	64.60	0	0.00	64.40	2	2,228	0.09%
2022/04/20	7	65.40	0	0.00	66.70	7	2,240	0.31%
2022/04/19	0	0.00	3	65.90	65.80	-3	2,257	-0.13%
2022/04/18	1	67.40	0	0.00	66.00	1	2,273	0.04%
2022/04/15	1	68.20	1	67.80	67.60	0	2,295	0.00%
2022/04/12	2	67.85	5	68.30	68.00	-3	2,429	-0.12%
2022/04/11	2	69.00	0	0.00	68.60	2	2,456	0.08%
2022/04/06	1	71.20	0	0.00	71.50	1	2,533	0.04%
2022/03/31	0	0.00	3	71.83	71.80	-3	2,696	-0.11%
2022/03/30	6	72.75	0	0.00	72.60	6	2,776	0.22%
2022/03/28	3	72.60	0	0.00	72.60	3	3,084	0.10%
2022/03/25	0	0.00	1	73.00	73.00	-1	3,130	-0.03%
2022/03/24	0	0.00	1	72.50	72.50	-1	3,173	-0.03%
2022/03/23	1	72.60	0	0.00	72.60	1	3,210	0.03%
2022/03/22	5	72.50	8	72.66	72.70	-3	3,236	-0.09%
2022/03/21	0	71.40	0	0.00	71.40	0	3,239	0.00%
2022/03/18	4	70.53	2	70.90	71.40	2	3,312	0.06%
2022/03/17	1	69.70	1	70.20	70.90	0	3,316	0.00%
2022/03/15	0	0.00	3	69.00	68.80	-3	3,369	-0.09%
2022/03/14	0	0.00	8	70.68	70.60	-8	3,381	-0.24%
2022/03/11	2	70.90	0	0.00	70.80	2	3,477	0.06%
2022/03/10	1	71.50	10	71.80	71.30	-9	3,491	-0.26%
2022/03/09	10	71.00	0	0.00	70.90	10	3,527	0.28%
2022/03/08	0	0.00	1	71.70	70.10	-1	3,573	-0.03%
2022/03/01	2	74.70	5	74.84	75.40	-3	3,833	-0.08%
2022/02/25	18	75.63	22	75.54	75.00	-4	3,886	-0.10%
2022/02/24	14	74.21	24.1	74.91	74.20	-10.1	4,011	-0.25%
2022/02/23	2.1	73.80	2.1	73.48	74.20	0	4,011	0.00%
2022/02/21	1	71.60	0	0.00	71.50	1	4,158	0.02%
2022/02/17	0	0.00	2	71.20	70.90	-2	5,207	-0.04%
2022/02/16	1	71.10	2	71.45	70.80	-1	5,801	-0.02%
2022/02/15	4	70.70	0	0.00	70.10	4	5,861	0.07%
2022/02/14	1	70.60	2	70.70	70.70	-1	5,953	-0.02%
2022/02/11	2	71.90	0	0.00	72.00	2	6,038	0.03%
2022/02/10	5	73.56	2	72.90	73.00	3	6,225	0.05%
2022/02/09	1	72.30	0	0.00	72.20	1	6,242	0.02%
2022/02/08	1	69.80	12	70.84	71.50	-11	6,346	-0.17%
2022/02/07	0	0.00	0.1	68.10	69.70	-0.1	6,412	0.00%
2022/01/26	5	67.76	0	0.00	67.50	5	6,444	0.08%
2022/01/25	1	69.30	0	0.00	69.00	1	6,552	0.02%
2022/01/24	10	69.35	9	69.71	69.80	1	6,667	0.01%
2022/01/21	4	70.85	0	0.00	71.50	4	6,749	0.06%
2022/01/20	3	71.37	0	0.00	71.90	3	6,844	0.04%
2022/01/19	8	72.33	0	0.00	72.20	8	6,881	0.12%
2022/01/18	6	74.40	0	0.00	73.40	6	6,994	0.09%
2022/01/17	0	0.00	0.2	74.00	73.80	-0.2	7,053	0.00%
2022/01/14	10	72.80	1	72.10	73.10	9	7,114	0.13%
2022/01/13	0	0.00	1	73.50	73.70	-1	7,171	-0.01%
2022/01/12	5	72.30	0	0.00	72.20	5	7,299	0.07%
2022/01/11	0	0.00	2	73.20	72.70	-2	7,345	-0.03%
2022/01/10	2	72.85	1	73.80	73.90	1	7,484	0.01%
2022/01/07	4	74.00	2	73.30	73.50	2	7,675	0.03%
2022/01/06	1	75.10	0	0.00	75.30	1	7,663	0.01%
2022/01/05	6	76.60	1	76.10	76.10	5	7,694	0.06%
2022/01/04	0	77.80	1	77.70	77.30	-1	7,696	-0.01%
2022/01/03	8	77.15	3	78.23	77.30	5	7,732	0.06%
2021/12/30	1	77.70	2	77.50	77.10	-1	7,817	-0.01%
2021/12/29	5	78.12	1	78.20	78.10	4	7,940	0.05%
2021/12/28	2	78.20	7	78.01	77.60	-5	8,059	-0.06%
2021/12/27	0	0.00	28	78.60	77.60	-28	8,168	-0.34%
2021/12/24	8	78.45	3	78.33	78.40	5	8,290	0.06%
2021/12/23	7	78.57	14	78.41	78.40	-7	8,387	-0.08%
2021/12/22	8.1	76.60	6	76.73	77.10	2.1	8,527	0.02%
2021/12/21	4	73.73	7	74.03	75.00	-3	9,313	-0.03%
2021/12/20	2	73.45	0	0.00	73.10	2	9,674	0.02%
2021/12/17	7	74.71	0	0.00	74.90	7	9,822	0.07%
2021/12/16	3	75.80	0	0.00	75.90	3	9,836	0.03%
2021/12/15	6	75.05	3	75.50	74.80	3	9,853	0.03%
2021/12/14	2	75.80	13	75.72	75.20	-11	9,905	-0.11%
2021/12/13	10	74.70	0	0.00	75.10	10	9,860	0.10%
2021/12/10	18	74.28	0	0.00	74.40	18	10,038	0.18%
2021/12/09	1	76.00	0	0.00	75.20	1	10,000	0.01%
2021/12/08	32	76.70	3	76.63	76.20	29	10,010	0.29%
2021/12/07	9	77.36	8.2	77.14	76.60	0.8	10,001	0.01%
2021/12/06	0	0.00	2	76.00	76.00	-2	10,060	-0.02%
2021/12/03	0	0.00	6.1	76.61	76.60	-6.1	10,082	-0.06%
2021/12/02	1	75.90	1	75.70	75.50	0	10,112	0.00%
2021/12/01	6	75.40	1	75.40	75.30	5	10,105	0.05%
2021/11/30	1	77.30	6	77.30	76.90	-5	10,062	-0.05%
2021/11/29	9.1	74.62	6	75.82	76.30	3.1	10,057	0.03%
2021/11/26	11	77.63	5	77.16	75.90	6	9,995	0.06%
2021/11/25	2	78.60	1	78.70	78.70	1	9,949	0.01%
2021/11/24	2	78.60	40	78.88	79.70	-38	9,979	-0.38%
2021/11/23	21	79.05	10	79.63	78.80	11	10,081	0.11%
2021/11/22	3	81.77	26	81.23	83.00	-23	9,931	-0.23%
2021/11/19	1	79.10	80	78.89	79.10	-79	9,795	-0.81%
2021/11/18	43.3	78.40	4	78.38	78.10	39.3	9,812	0.40%
2021/11/17	16.1	80.28	8	80.38	79.80	8.1	9,727	0.08%
2021/11/16	101	84.83	65.2	81.43	80.50	35.9	9,651	0.37%	大買/
2021/11/15	4	82.00	23	81.75	83.90	-19	8,911	-0.21%
2021/11/12	17	76.12	3	76.63	76.30	14	8,640	0.16%
2021/11/11	14	75.89	0	0.00	75.40	14	8,744	0.16%
2021/11/10	4	75.90	3	76.03	76.10	1	8,994	0.01%
2021/11/09	3	76.20	26	76.99	77.00	-23	9,006	-0.26%
2021/11/08	0	0.00	2	73.70	74.00	-2	8,860	-0.02%
2021/11/05	26	74.30	21	76.87	74.50	5	8,942	0.06%
2021/11/04	4	75.48	2	76.05	75.20	2	8,981	0.02%
2021/11/03	1	74.90	4	74.68	74.80	-3	9,139	-0.03%
2021/11/02	3	73.87	1	73.60	73.80	2	9,260	0.02%
2021/11/01	0	0.00	32	76.85	76.90	-32	9,253	-0.35%
2021/10/29	2	75.15	12	74.48	74.70	-10	9,759	-0.10%
2021/10/28	10	73.12	2	73.90	72.60	8	10,246	0.08%
2021/10/26	11	75.37	2	74.70	74.70	9	10,317	0.09%
2021/10/25	1	73.80	1	74.80	75.70	0	10,226	0.00%
2021/10/22	0	0.00	1	74.20	74.20	-1	10,271	-0.01%
2021/10/21	1	74.10	0	0.00	73.10	1	10,293	0.01%
2021/10/20	4	74.45	18	75.54	74.70	-14	10,274	-0.14%
2021/10/19	73	73.95	0	0.00	74.20	73	10,319	0.71%
2021/10/18	1	74.00	0	0.00	74.00	1	10,566	0.01%
2021/10/15	9	72.81	11	72.82	73.40	-2	10,569	-0.02%
2021/10/14	1	67.00	13	66.95	68.20	-12	10,520	-0.11%
2021/10/13	4	66.85	4	67.88	66.50	0	10,558	0.00%
2021/10/12	2	69.80	0	0.00	69.10	2	10,571	0.02%
2021/10/08	2	70.90	1	71.30	71.00	1	10,617	0.01%
2021/10/07	10	70.15	5	69.64	70.20	5	10,683	0.05%
2021/10/06	6	68.75	5	69.18	67.90	1	11,044	0.01%
2021/10/05	0	0.00	9	63.90	67.60	-9	11,074	-0.08%
2021/10/04	15	67.77	5	67.88	66.00	10	11,062	0.09%
2021/10/01	10	72.57	6	73.30	71.10	4	10,969	0.04%
2021/09/30	4	75.30	8	75.13	75.40	-4	10,879	-0.04%
2021/09/29	32	76.03	0	0.00	73.90	32	10,816	0.30%
2021/09/28	71	82.45	67	82.56	80.20	4	10,680	0.04%
2021/09/27	6	79.55	23	79.86	79.90	-17	9,841	-0.17%
2021/09/24	2	76.00	3	76.03	75.70	-1	9,525	-0.01%
2021/09/23	3	72.97	1	73.10	73.00	2	9,417	0.02%
2021/09/22	10	71.42	2	72.55	71.50	8	9,438	0.08%
2021/09/17	1	73.50	14	73.29	73.50	-13	9,470	-0.14%
2021/09/16	0	0.00	5	72.20	72.60	-5	9,454	-0.05%
2021/09/15	9	73.06	7	72.34	71.50	2	9,509	0.02%
2021/09/14	1	71.80	0	0.00	71.50	1	9,469	0.01%
2021/09/10	0	0.00	1	72.10	72.70	-1	9,877	-0.01%
2021/09/09	12	72.75	3	72.47	72.20	9	10,071	0.09%
2021/09/08	2.1	70.31	0	0.00	69.60	2.1	10,401	0.02%
2021/09/07	5	69.70	3	70.37	70.30	2	11,177	0.02%
2021/09/03	3	72.80	5	72.36	72.10	-2	11,964	-0.02%
2021/09/02	2	72.10	8	73.13	71.90	-6	12,347	-0.05%
2021/09/01	6	73.12	0	0.00	73.70	6	12,590	0.05%
2021/08/31	4	72.90	0	0.00	72.80	4	12,590	0.03%
2021/08/30	2	74.60	0	0.00	73.40	2	12,648	0.02%
2021/08/27	5	73.26	5	73.90	73.70	0	12,604	0.00%
2021/08/26	0	0.00	6	71.28	71.70	-6	12,512	-0.05%
2021/08/25	2	69.65	3	70.07	70.50	-1	12,632	-0.01%
2021/08/24	2	71.35	4	71.00	70.00	-2	12,652	-0.02%
2021/08/23	8	71.46	5	71.56	71.50	3	12,669	0.02%
2021/08/20	4	69.53	1	69.70	68.20	3	12,712	0.02%
2021/08/19	7	71.06	3	70.47	69.30	4	12,867	0.03%
2021/08/18	14	71.54	10	72.23	73.90	4	12,851	0.03%
2021/08/17	15	75.63	7	75.51	73.80	8	12,837	0.06%
2021/08/16	9	76.32	4	77.90	74.90	5	12,983	0.04%
2021/08/13	8	83.11	43	81.08	82.90	-35	12,988	-0.27%
2021/08/12	0	0.00	1	84.00	84.30	-1	13,191	-0.01%
2021/08/11	4	84.85	1	85.20	84.50	3	13,585	0.02%
2021/08/10	2	85.90	10	85.15	85.40	-8	13,665	-0.06%
2021/08/09	73.1	88.29	103	85.07	84.10	-29.9	13,730	-0.22%	大賣/
2021/08/06	6	88.32	5	88.08	88.00	1	13,816	0.01%
2021/08/05	8	88.43	1	87.60	87.30	7	13,821	0.05%
2021/08/04	26	88.55	22	88.87	89.10	4	14,081	0.03%
2021/08/03	9	86.14	12	86.78	87.50	-3	13,658	-0.02%
2021/08/02	0	0.00	18	82.26	83.30	-18	13,151	-0.14%
2021/07/30	1	78.90	0	0.00	79.10	1	13,152	0.01%
2021/07/28	15	76.30	0	0.00	77.80	15	13,621	0.11%
2021/07/27	0	0.00	1	82.60	80.00	-1	13,719	-0.01%
2021/07/26	1	81.40	1	80.80	81.20	0	13,875	0.00%
2021/07/23	3	82.90	12	82.46	82.10	-9	13,994	-0.06%
2021/07/22	11	81.65	7	82.51	81.40	4	13,930	0.03%
2021/07/21	1	78.50	0	0.00	75.90	1	13,746	0.01%
2021/07/20	11	78.18	3.5	78.66	76.90	7.5	13,750	0.05%
2021/07/19	17	80.55	6	80.53	80.50	11	13,833	0.08%
2021/07/16	21	81.62	10	81.70	81.40	11	14,247	0.08%
2021/07/15	9	81.89	1	81.80	81.70	8	14,505	0.06%
2021/07/14	44	83.10	11	82.14	82.50	33	14,695	0.22%
2021/07/13	17.2	86.20	52	88.04	83.70	-34.9	14,884	-0.23%
2021/07/12	1	83.60	9	84.44	83.20	-8	14,678	-0.05%
2021/07/09	2	84.30	7	83.17	84.50	-5	14,692	-0.03%
2021/07/08	9	83.52	2	84.00	83.20	7	14,792	0.05%
2021/07/07	12	83.23	0	0.00	82.80	12	14,932	0.08%
2021/07/06	13.5	83.77	10	84.50	83.00	3.5	15,022	0.02%
2021/07/05	43	85.28	9	85.29	85.10	34	15,176	0.22%
2021/07/02	2	81.35	13	81.90	82.00	-11	15,175	-0.07%
2021/07/01	2	82.30	3	80.63	80.70	-1	15,341	-0.01%
2021/06/30	1	82.30	1	81.30	81.50	0	15,632	0.00%
2021/06/29	3	83.83	0	0.00	82.80	3	15,724	0.02%
2021/06/28	4	84.05	7	82.73	84.80	-3	16,256	-0.02%
2021/06/25	1	83.80	13	83.93	82.70	-12	16,444	-0.07%
2021/06/24	3	84.13	2	83.85	83.50	1	16,969	0.01%
2021/06/23	7	84.26	11	84.83	84.80	-4	17,087	-0.02%
2021/06/22	6	83.13	44.1	82.78	83.00	-38.1	17,247	-0.22%
2021/06/21	31	83.52	72	83.60	82.40	-41	17,979	-0.23%
2021/06/18	14.1	87.78	22.3	87.69	87.60	-8.2	18,581	-0.04%
2021/06/17	32	89.26	9	90.04	88.90	23	18,730	0.12%
2021/06/16	60	90.15	91	90.61	88.90	-31	18,628	-0.17%
2021/06/15	162	87.26	64	86.89	86.20	98	18,381	0.53%	大買/
2021/06/11	25.3	83.39	24	83.27	82.60	1.3	18,677	0.01%
2021/06/10	19	80.56	10	81.47	82.50	9	18,508	0.05%
2021/06/09	5	78.40	23	79.79	80.30	-18	18,181	-0.10%
2021/06/08	0	0.00	1	76.80	77.00	-1	17,994	-0.01%
2021/06/07	4	77.50	2	76.60	76.40	2	18,105	0.01%
2021/06/04	1	76.20	0	0.00	76.20	1	18,079	0.01%
2021/06/03	165	76.67	292	76.16	76.80	-127	18,237	-0.70%	大買/大賣/鉅額交易
2021/06/02	10	77.66	21	77.73	76.10	-11	18,457	-0.06%
2021/06/01	29	79.42	7	80.36	79.50	22	18,353	0.12%
2021/05/28	2	81.20	5	82.12	80.90	-3	18,411	-0.02%
2021/05/27	15	80.69	12	81.78	81.30	3	18,468	0.02%
2021/05/26	4.1	78.30	6	78.62	80.00	-1.9	18,319	-0.01%
2021/05/25	35	80.13	179	78.64	78.50	-144	18,359	-0.78%	大賣/鉅額交易
2021/05/24	174	78.36	10	77.84	78.20	164	18,270	0.90%	大買/鉅額交易
2021/05/21	65	75.54	61	75.49	75.50	4	18,138	0.02%
2021/05/20	14	75.42	52	76.02	74.00	-38	18,249	-0.21%
2021/05/19	173	77.72	25	76.85	78.60	148	18,154	0.82%	大買/鉅額交易
2021/05/18	8	68.39	10	70.36	71.80	-2	18,103	-0.01%
2021/05/17	13	69.17	9	70.33	66.50	4	18,788	0.02%
2021/05/14	217	73.22	220	72.13	73.80	-3	20,041	-0.01%	大買/大賣/
2021/05/13	2	63.25	2	68.45	68.10	0	19,889	0.00%
2021/05/12	19	67.28	10	68.53	65.70	9	19,943	0.05%
2021/05/11	3	73.50	2	70.75	70.00	1	20,097	0.00%
2021/05/10	5	71.98	3	71.47	71.40	2	20,196	0.01%
2021/05/07	4	71.15	2	71.35	72.10	2	20,804	0.01%
2021/05/06	13	72.88	1	73.70	73.50	12	20,847	0.06%
2021/05/05	4	71.55	10	69.48	70.20	-6	20,768	-0.03%
2021/05/04	7	68.07	1	67.40	67.30	6	21,129	0.03%
2021/05/03	16	75.59	0.9	74.70	74.70	15.1	21,321	0.07%
2021/04/29	5	83.40	9	82.69	83.00	-4	21,377	-0.02%
2021/04/28	8	81.23	2	80.80	80.00	6	21,438	0.03%
2021/04/27	3	83.27	5	83.02	81.80	-2	21,401	-0.01%
2021/04/26	6	81.72	1	82.20	81.10	5	21,350	0.02%
2021/04/23	10	86.42	10	84.39	82.80	0	21,429	0.00%
2021/04/22	6	87.83	9	87.57	85.20	-3	21,344	-0.01%
2021/04/21	8	82.60	12	83.93	84.30	-4	20,986	-0.02%
2021/04/20	17	82.48	9	82.26	81.30	8	20,862	0.04%
2021/04/19	3	81.20	15	80.63	80.10	-12	20,734	-0.06%
2021/04/16	4	79.48	1	79.60	77.80	3	20,537	0.01%
2021/04/15	0	0.00	2	77.00	78.00	-2	20,348	-0.01%
2021/04/14	3	74.00	1	75.30	75.30	2	20,297	0.01%
2021/04/13	8	74.53	6	75.48	74.00	2	20,402	0.01%
2021/04/12	8	77.60	21	78.04	76.40	-13	20,581	-0.06%
2021/04/09	3	81.23	6	80.58	79.00	-3	20,588	-0.01%
2021/04/08	9	79.72	1	80.30	79.80	8	20,616	0.04%
2021/04/07	12	79.87	7	79.03	79.50	5	20,634	0.02%
2021/04/06	27.2	79.39	13	79.09	81.10	14.2	20,773	0.07%
2021/04/01	4.1	76.32	5	76.22	75.50	-1	21,171	0.00%
2021/03/31	1	75.80	15	76.51	75.80	-14	21,598	-0.06%
2021/03/30	5.1	73.45	1	73.50	73.10	4.1	22,568	0.02%
2021/03/29	25	71.90	36	73.38	72.40	-11	22,798	-0.05%
2021/03/26	24	69.68	22	69.18	69.00	2	22,533	0.01%
2021/03/25	6	69.18	17	68.69	68.00	-11	22,491	-0.05%
2021/03/24	8	71.04	11	71.25	70.20	-3	22,209	-0.01%
2021/03/23	27	70.53	28	69.27	70.80	-1	21,339	0.00%
2021/03/22	9	66.00	17	65.42	65.30	-8	20,493	-0.04%
2021/03/19	6	64.15	5	64.32	63.40	1	20,159	0.00%
2021/03/18	12	64.21	12	64.63	63.10	0	19,809	0.00%
2021/03/17	31	64.11	23	63.12	64.60	8	19,342	0.04%
2021/03/16	9	60.11	4	60.50	60.30	5	18,592	0.03%
2021/03/15	0	0.00	2	59.50	59.60	-2	18,506	-0.01%
2021/03/12	3	59.33	3	60.20	58.60	0	18,490	0.00%
2021/03/11	11	57.64	2	59.20	59.90	9	18,523	0.05%
2021/03/10	0	0.00	8	57.58	57.60	-8	18,503	-0.04%
2021/03/09	13	56.71	8	57.11	56.90	5	18,499	0.03%
2021/03/08	11	58.35	10.1	59.08	58.40	0.9	18,414	0.00%
2021/03/05	4	56.33	1	56.61	56.40	3	18,256	0.02%
2021/03/04	1	57.70	1	58.80	56.40	0	18,282	0.00%
2021/03/03	2	57.25	5	57.04	58.40	-3	18,247	-0.02%
2021/03/02	5	59.34	4	59.08	57.20	1	18,591	0.01%
2021/02/26	3	58.10	3	58.73	59.30	0	18,657	0.00%
2021/02/25	4	59.15	2	59.00	58.70	2	18,873	0.01%
2021/02/24	13	60.47	2	60.15	58.50	11	18,808	0.06%
2021/02/23	4	61.00	7.2	61.26	60.80	-3.2	18,742	-0.02%
2021/02/22	9	62.72	7	63.20	61.50	2	18,702	0.01%
2021/02/19	2	60.50	5	61.00	61.40	-3	18,460	-0.02%
2021/02/18	6	60.90	3	61.60	60.60	3	18,605	0.02%
2021/02/17	18	61.67	18.1	62.02	62.50	-0.1	19,117	0.00%
2021/02/05	28	56.98	50	57.48	57.90	-22	18,671	-0.12%
2021/02/04	1	54.30	3	54.43	54.00	-2	17,802	-0.01%
2021/02/03	3	54.50	11	54.76	53.60	-8	17,791	-0.04%
2021/02/02	11	54.62	16	55.44	55.20	-5	17,572	-0.03%
2021/02/01	2	52.65	5	53.32	53.70	-3	17,009	-0.02%
2021/01/29	27	53.29	22	54.95	51.90	5	16,705	0.03%
2021/01/28	4	53.63	12	54.40	52.80	-8	15,996	-0.05%
2021/01/27	16	54.19	22	54.40	53.80	-6	15,772	-0.04%
2021/01/26	20	55.01	86	54.64	54.10	-66	15,546	-0.42%
2021/01/25	3	53.37	4	54.03	54.00	-1	14,918	-0.01%
2021/01/22	13	51.15	7	49.86	52.10	6	14,523	0.04%
2021/01/21	5	49.67	8	49.68	50.50	-3	14,213	-0.02%
2021/01/20	17	47.19	76	46.37	46.90	-59	13,985	-0.42%
2021/01/19	11	47.94	1	47.95	47.95	10	13,887	0.07%
2021/01/18	23	47.77	11	46.62	48.10	12	13,843	0.09%
2021/01/15	60	50.47	4	50.45	50.10	56	13,596	0.41%
2021/01/14	2	51.80	4	52.43	52.50	-2	13,422	-0.01%
2021/01/13	72	53.16	7	52.77	53.20	65	13,293	0.49%
2021/01/12	5	50.48	39	51.48	50.40	-34	13,148	-0.26%
2021/01/11	2	52.90	2	52.55	52.60	0	12,997	0.00%
2021/01/08	5	52.28	20	52.49	52.50	-15	12,869	-0.12%
2021/01/07	13	52.18	7	52.74	52.60	6	12,778	0.05%
2021/01/06	18	53.07	20	52.42	51.40	-2	12,634	-0.02%
2021/01/05	20	54.57	8	54.26	53.40	12	12,302	0.10%
2021/01/04	2	52.35	1	53.00	52.70	1	11,872	0.01%
2020/12/31	13.2	53.65	10	52.73	53.30	3.2	11,712	0.03%
2020/12/30	7.2	53.36	9	53.88	52.90	-1.8	11,421	-0.02%
2020/12/29	23.7	54.36	13	54.26	54.60	10.7	11,222	0.10%
2020/12/28	12	54.87	39.4	54.20	55.50	-27.4	10,862	-0.25%
2020/12/25	47	52.80	12.2	52.58	51.80	34.8	10,069	0.35%
2020/12/24	39.3	50.76	38	51.69	51.50	1.3	9,435	0.01%
2020/12/23	2	48.23	42	48.47	48.80	-40	7,858	-0.51%
2020/12/22	12	45.81	95.7	46.15	44.40	-83.7	7,373	-1.14%
2020/12/21	10	43.90	8	44.94	45.10	2	7,047	0.03%
2020/12/18	0	0.00	1	43.35	43.45	-1	6,902	-0.01%
2020/12/17	2	43.03	10	43.01	43.25	-8	6,888	-0.12%
2020/12/16	1	42.40	1	43.20	42.85	0	6,903	0.00%
2020/12/15	6	42.35	3	42.05	41.90	3	6,927	0.04%
2020/12/14	7	42.71	8	43.25	43.15	-1	7,004	-0.01%
2020/12/11	7	42.42	6	42.45	42.50	1	6,994	0.01%
2020/12/10	1	44.00	4	43.40	43.30	-3	6,923	-0.04%
2020/12/09	9	44.84	5	44.70	44.70	4	6,787	0.06%
2020/12/08	6.5	44.82	8	44.94	45.25	-1.5	6,732	-0.02%
2020/12/07	2	45.00	0	0.00	44.85	2	6,676	0.03%
2020/12/04	8	45.63	17	46.07	46.20	-9	6,565	-0.14%
2020/12/03	17	45.74	24	45.64	45.20	-7	6,440	-0.11%
2020/12/02	10	45.59	50	45.89	45.50	-40	6,364	-0.63%
2020/12/01	6	45.15	4	45.00	44.95	2	6,252	0.03%
2020/11/30	6	46.12	9	46.90	45.85	-3	6,096	-0.05%
2020/11/27	4	46.06	1	45.95	46.05	3	5,956	0.05%
2020/11/26	19	46.82	15	46.78	46.50	4	5,867	0.07%
2020/11/25	16.4	45.33	21	45.70	46.00	-4.6	5,354	-0.09%
2020/11/24	22	45.61	20	45.69	44.45	2	5,108	0.04%
2020/11/23	4	44.71	6	44.83	44.40	-2	4,777	-0.04%
2020/11/20	9	44.92	12	44.97	44.45	-3	4,694	-0.06%
2020/11/19	0	0.00	2	44.90	45.20	-2	4,544	-0.04%
2020/11/18	10.3	44.87	5	45.09	45.00	5.3	4,419	0.12%
2020/11/17	12	45.12	17	44.88	44.50	-5	4,216	-0.12%
2020/11/16	17.1	45.19	41	44.68	44.50	-23.9	3,939	-0.61%
2020/11/13	7	42.66	12	42.95	42.90	-5	3,069	-0.16%
2020/11/12	38	42.16	57	42.20	41.90	-19	2,611	-0.73%
2020/11/11	1	39.30	17	40.17	40.70	-16	2,016	-0.79%
2020/11/05	5	38.80	2	38.70	38.70	3	1,910	0.16%
2020/11/04	0	0.00	2	38.70	38.70	-2	1,921	-0.10%
2020/11/03	0	0.00	1	38.60	38.50	-1	1,958	-0.05%
2020/11/02	3	38.00	4	38.15	38.50	-1	1,988	-0.05%
2020/10/30	0	0.00	1	38.45	38.30	-1	2,010	-0.05%
2020/10/29	1	37.80	0	0.00	38.10	1	2,038	0.05%
2020/10/28	3	38.57	13	38.46	38.35	-10	2,055	-0.49%
2020/10/27	11	38.81	3	38.87	38.80	8	2,088	0.38%
2020/10/26	7	38.79	15	39.02	38.70	-8	2,222	-0.36%
2020/10/22	0	0.00	5	38.00	37.90	-5	2,238	-0.22%
2020/10/21	0.1	37.95	1	37.80	37.95	-0.9	2,274	-0.04%
2020/10/20	12	38.45	17	38.09	38.10	-5	2,295	-0.22%
2020/10/19	0	0.00	2	37.45	37.40	-2	2,281	-0.09%
2020/10/14	0	0.00	1	36.95	37.30	-1	2,352	-0.04%
2020/10/13	1	36.50	0	0.00	36.45	1	2,382	0.04%
2020/10/12	1	36.70	0	0.00	36.45	1	2,386	0.04%
2020/10/08	2.1	37.25	0	0.00	37.05	2.1	2,412	0.09%
2020/10/07	56	37.48	0	0.00	37.25	56	2,440	2.29%
2020/10/06	4	37.20	0	0.00	37.30	4	2,466	0.16%
2020/10/05	2	37.50	0	0.00	37.10	2	2,534	0.08%
2020/09/29	1	37.55	0	0.00	37.50	1	2,631	0.04%
2020/09/25	7	37.64	0	0.00	37.05	7	2,826	0.25%
2020/09/24	2	37.70	1	37.60	37.75	1	2,872	0.03%
2020/09/23	8	37.81	0	0.00	37.75	8	2,956	0.27%
2020/09/21	6.1	39.22	12	38.76	38.70	-5.9	3,083	-0.19%
2020/09/18	0	0.00	5	40.70	39.30	-5	3,137	-0.16%
2020/09/17	5	40.70	9	40.68	40.60	-4	3,125	-0.13%
2020/09/16	1	39.70	14	39.70	39.70	-13	3,050	-0.43%
2020/09/15	17	39.64	31	39.47	39.40	-14	3,060	-0.46%
2020/09/14	0	0.00	2	38.95	39.10	-2	3,074	-0.07%
2020/09/11	10	38.83	11	38.35	38.50	-1	3,163	-0.03%
2020/09/08	2	37.98	0	0.00	38.15	2	3,281	0.06%
2020/09/04	1	37.80	1	37.75	37.95	0	3,412	0.00%
2020/09/03	1	38.15	2	38.35	38.30	-1	3,473	-0.03%
2020/09/02	4	38.08	0	0.00	37.85	4	3,506	0.11%
2020/08/28	0	0.00	1	37.75	37.75	-1	3,741	-0.03%
2020/08/27	2.1	38.03	0	0.00	38.00	2.1	3,766	0.05%
2020/08/26	3	38.18	4	38.03	38.05	-1	3,815	-0.03%
2020/08/25	4	38.40	4	38.56	38.40	0	3,846	0.00%
2020/08/24	1	38.00	0	0.00	38.20	1	3,868	0.03%
2020/08/20	3	36.13	0	0.00	36.05	3	4,025	0.07%
2020/08/19	5	38.99	6	39.33	38.90	-1	4,079	-0.02%
2020/08/18	5	39.11	0	0.00	39.05	5	4,106	0.12%
2020/08/17	6	39.33	4	39.33	39.40	2	4,145	0.05%
2020/08/14	2	39.50	0	0.00	39.15	2	4,210	0.05%
2020/08/13	1	39.05	0	0.00	39.05	1	4,247	0.02%
2020/08/12	5	39.35	0	0.00	39.35	5	4,324	0.12%
2020/08/11	6.1	39.67	1	39.90	39.65	5.1	4,471	0.11%
2020/08/10	2	40.35	2	40.10	40.10	0	4,604	0.00%
2020/08/07	6	40.18	4	40.10	40.10	2	4,745	0.04%
2020/08/05	1	41.20	0	0.00	41.20	1	5,014	0.02%
2020/08/04	10	41.38	9	41.27	41.25	1	5,361	0.02%
2020/07/31	13	41.12	13	40.97	41.15	0	5,644	0.00%
2020/07/30	29	40.90	38	40.81	40.90	-9	5,952	-0.15%
2020/07/29	3	38.90	5	38.93	39.10	-2	6,042	-0.03%
2020/07/28	11	39.68	3	38.55	38.50	8	6,369	0.13%
2020/07/27	9	39.91	8	40.10	39.80	1	6,722	0.01%
2020/07/24	1	40.65	0	0.00	40.05	1	6,856	0.01%
2020/07/23	4	40.75	5	40.85	40.85	-1	6,857	-0.01%
2020/07/22	10	40.39	5	40.40	40.35	5	6,847	0.07%
2020/07/20	5	39.25	9	39.48	39.80	-4	6,826	-0.06%
2020/07/17	0	0.00	3	39.90	39.70	-3	6,825	-0.04%
2020/07/16	0	0.00	1	40.20	40.10	-1	6,830	-0.01%
2020/07/15	13.1	40.67	10	40.48	40.30	3.1	6,823	0.04%
2020/07/14	14	40.96	4	41.30	40.60	10	6,846	0.15%
2020/07/13	13	40.38	8	40.70	40.90	5	6,834	0.07%
2020/07/10	1.1	40.43	0	0.00	40.10	1.1	6,865	0.02%
2020/07/09	5	41.30	16	41.45	41.20	-11	6,897	-0.16%
2020/07/08	25.1	41.94	12	41.70	41.70	13.1	6,989	0.19%
2020/07/07	17	41.91	0	0.00	42.00	17	6,965	0.24%
2020/07/06	18	41.48	28	41.83	41.75	-10	6,931	-0.14%
2020/07/03	7	40.94	2	40.85	40.90	5	6,929	0.07%
2020/07/02	18.3	41.14	6	41.40	41.15	12.3	6,967	0.18%
2020/07/01	7	41.90	8	41.85	41.65	-1	6,887	-0.01%
2020/06/30	3	41.80	1	41.95	41.85	2	6,845	0.03%
2020/06/29	2.1	42.85	1	43.20	42.90	1.1	6,765	0.02%
2020/06/24	28	42.95	17	42.89	42.85	11	6,669	0.16%
2020/06/23	16	42.96	17	42.72	42.70	-1	6,670	-0.01%
2020/06/22	15.1	42.92	17	42.53	42.45	-2	6,647	-0.03%
2020/06/19	7	42.92	4	42.73	42.85	3	6,669	0.04%
2020/06/18	30	43.11	5	43.00	42.85	25	6,667	0.37%
2020/06/17	2	42.73	4	42.56	42.95	-2	6,597	-0.03%
2020/06/16	12	41.87	11	41.93	42.00	1	6,551	0.02%
2020/06/15	1	41.50	0	0.00	41.20	1	6,618	0.02%
2020/06/12	8	40.71	7	40.97	41.50	1	6,634	0.02%
2020/06/11	1.1	42.05	1	42.60	40.90	0.1	6,651	0.00%
2020/06/10	10	42.52	29	42.57	42.45	-19	6,623	-0.29%
2020/06/09	24	42.53	4	42.69	42.30	20	6,697	0.30%
2020/06/08	5.1	42.45	13	42.85	42.25	-7.9	6,808	-0.12%
2020/06/05	10	42.90	10	42.70	42.65	0	6,766	0.00%
2020/06/04	1	42.55	7	42.40	42.65	-6	6,762	-0.09%
2020/06/03	10	42.03	6	41.91	41.90	4	6,728	0.06%
2020/06/02	0	0.00	3	42.40	41.50	-3	6,800	-0.04%
2020/06/01	2	41.45	2	41.68	41.75	0	6,870	0.00%
2020/05/29	6	40.80	5	41.00	40.95	1	6,863	0.01%
2020/05/28	3	40.87	0	0.00	40.60	3	6,904	0.04%
2020/05/27	5	41.93	2	41.95	41.85	3	6,848	0.04%
2020/05/26	5	42.04	3	42.63	42.25	2	6,841	0.03%
2020/05/25	2	40.88	0	0.00	41.55	2	6,753	0.03%
2020/05/22	0	0.00	1	41.20	41.15	-1	6,717	-0.01%
2020/05/21	0	0.00	1	41.90	41.90	-1	6,697	-0.01%
2020/05/20	3.1	41.30	3.2	41.00	40.95	-0.1	6,702	0.00%
2020/05/19	13	41.18	9	41.39	41.85	4	6,669	0.06%
2020/05/18	10	40.83	19	40.73	40.20	-9	6,592	-0.14%
2020/05/15	21	42.17	24	42.18	41.90	-3	6,449	-0.05%
2020/05/14	6.1	42.20	4	42.83	41.30	2.1	6,348	0.03%
2020/05/13	4	43.08	24	42.92	42.95	-20	6,213	-0.32%
2020/05/12	34	44.50	14	43.69	43.70	20	6,141	0.33%
2020/05/11	41	44.45	55	44.17	44.20	-14	5,978	-0.23%
2020/05/08	9	42.92	18	42.43	42.30	-9	5,640	-0.16%
2020/05/07	39	42.47	0	0.00	42.30	39	5,486	0.71%
2020/05/06	46	42.20	36	42.48	41.75	10	5,362	0.19%
2020/05/05	54	40.52	12	41.08	40.80	42	5,071	0.83%
2020/05/04	21	40.48	21	40.72	41.50	0	4,899	0.00%
2020/04/30	13	39.93	23	39.80	40.50	-10	4,660	-0.21%
2020/04/29	13	36.95	20	36.53	36.85	-7	4,394	-0.16%
2020/04/28	12.1	35.38	3	35.40	35.50	9.1	4,387	0.21%
2020/04/23	2	34.80	0	0.00	34.60	2	4,462	0.04%
2020/04/22	3	34.03	25	33.05	34.05	-22	4,453	-0.49%
2020/04/21	0.1	33.60	4	34.18	33.60	-3.9	4,466	-0.09%
2020/04/20	0	0.00	16	35.00	34.90	-16	4,514	-0.35%
2020/04/17	3.1	35.58	0	0.00	34.75	3.1	4,584	0.07%
2020/04/16	3	35.13	0	0.00	35.15	3	4,539	0.07%
2020/04/15	8.1	35.39	0	0.00	35.20	8.1	4,612	0.18%
2020/04/14	2	35.35	1	35.35	35.40	1	4,612	0.02%
2020/04/13	3	35.20	18	34.28	34.80	-15	4,589	-0.33%
2020/04/10	2	33.25	0	0.00	33.30	2	4,513	0.04%
2020/04/09	0.1	33.00	2	33.85	33.00	-1.9	4,571	-0.04%
2020/04/08	3	33.05	3	33.70	33.50	0	4,574	0.00%
2020/04/07	10	32.90	0	0.00	32.90	10	4,500	0.22%
2020/04/01	0	0.00	3	29.67	30.30	-3	4,431	-0.07%
2020/03/30	3	29.88	1.1	30.20	30.20	1.9	4,472	0.04%
2020/03/27	2	30.65	2	30.03	30.20	0	4,543	0.00%
2020/03/26	0	30.00	0	0.00	29.70	0	4,546	0.00%
2020/03/25	25.1	29.91	2	29.85	29.70	23.1	4,561	0.51%
2020/03/24	0	0.00	1	28.50	28.25	-1	4,573	-0.02%
2020/03/23	1	27.25	0	0.00	27.10	1	4,808	0.02%
2020/03/19	3	26.83	0	0.00	26.45	3	5,391	0.06%
2020/03/18	1	30.05	1	30.80	29.35	0	5,436	0.00%
2020/03/17	3	30.43	3	29.90	29.90	0	5,549	0.00%
2020/03/16	16.1	31.95	1	32.30	31.00	15.1	5,561	0.27%
2020/03/13	4.1	30.98	14	30.98	31.95	-9.9	5,565	-0.18%
2020/03/12	9	35.16	1	34.75	34.30	8	5,506	0.15%
2020/03/11	0	0.00	2	38.15	38.05	-2	5,468	-0.04%
2020/03/09	1	38.79	0	0.00	38.00	1	5,901	0.02%
2020/03/06	24	39.82	13	39.75	39.70	11	5,920	0.19%
2020/03/05	0	0.00	15	39.54	39.65	-15	6,003	-0.25%
2020/03/04	2	37.60	7	38.10	38.40	-5	6,457	-0.08%
2020/03/03	1	38.70	2	37.90	38.30	-1	6,684	-0.01%
2020/03/02	18.1	36.47	0	0.00	36.25	18.1	6,716	0.27%
2020/02/27	4.2	38.00	2	37.30	37.00	2.2	6,860	0.03%
2020/02/26	0	0.00	1	39.45	39.30	-1	6,803	-0.01%
2020/02/25	1.1	38.76	0	0.00	38.90	1.1	6,761	0.02%
2020/02/24	2	38.60	3	38.62	39.15	-1	6,759	-0.01%
2020/02/21	0	0.00	1	39.25	38.95	-1	6,745	-0.01%
2020/02/20	0	0.00	1	38.70	38.50	-1	6,684	-0.01%
2020/02/19	0	0.00	5	38.40	38.25	-5	6,673	-0.07%
2020/02/18	1.1	38.48	0	0.00	38.05	1.1	6,686	0.02%
2020/02/17	1	37.30	1	38.00	38.60	0	6,701	0.00%
2020/02/13	0	0.00	1	38.00	37.70	-1	6,723	-0.01%
2020/02/12	0	0.00	2	38.15	38.30	-2	6,714	-0.03%
2020/02/11	1	37.40	3	37.67	37.65	-2	6,756	-0.03%
2020/02/10	1	36.60	0	0.00	36.60	1	6,972	0.01%
2020/02/07	0	0.00	1	36.35	36.35	-1	7,364	-0.01%
2020/02/06	2	36.85	2	36.90	37.10	0	7,746	0.00%
2020/02/05	3	35.55	2	35.98	35.85	1	7,741	0.01%
2020/02/04	23	34.90	13	35.40	35.95	10	7,703	0.13%
2020/02/03	4	33.54	4	33.55	33.40	0	7,678	0.00%
2020/01/31	6	36.44	167	36.64	36.45	-161	7,587	-2.12%	大賣/鉅額交易
2020/01/30	5	38.45	5	39.00	38.45	0	7,532	0.00%
2020/01/17	4	43.18	1	43.20	43.00	3	7,589	0.04%
2020/01/16	3	43.45	0	0.00	43.40	3	7,662	0.04%
2020/01/15	0	0.00	2	44.03	43.35	-2	7,873	-0.03%
2020/01/14	6	43.89	1	44.05	43.75	5	8,146	0.06%
2020/01/13	1	43.50	2	43.30	43.40	-1	8,108	-0.01%
2020/01/10	0	0.00	1	42.90	42.55	-1	8,078	-0.01%
2020/01/09	7	42.76	1	42.65	42.40	6	8,088	0.07%
2020/01/08	1	42.75	0	0.00	43.15	1	8,102	0.01%
2020/01/07	0	0.00	6	43.19	43.10	-6	8,246	-0.07%
2020/01/06	4	42.00	12	42.08	42.80	-8	8,254	-0.10%
2020/01/03	0	0.00	4	42.58	42.80	-4	8,271	-0.05%
2020/01/02	5	43.00	1	43.05	43.10	4	8,253	0.05%
2019/12/31	2	42.70	1	42.55	42.55	1	8,331	0.01%
2019/12/26	1	42.45	0	0.00	42.20	1	8,527	0.01%
2019/12/25	4	42.10	2	42.30	42.45	2	8,590	0.02%
2019/12/24	2	41.80	1	41.55	41.45	1	8,942	0.01%
2019/12/23	2	42.00	0	0.00	41.95	2	8,962	0.02%
2019/12/20	3	42.62	3	42.20	42.60	0	9,107	0.00%
2019/12/19	54	42.81	53	42.80	42.75	1	9,700	0.01%
2019/12/18	27	42.95	1	43.20	42.60	26	10,083	0.26%
2019/12/17	24	44.48	21	44.34	44.25	3	10,305	0.03%
2019/12/16	17	46.14	22	46.59	46.80	-5	10,013	-0.05%
2019/12/13	0	0.00	19	45.28	45.30	-19	9,961	-0.19%
2019/12/12	5	45.69	1	46.20	44.85	4	10,269	0.04%
2019/12/11	0	0.00	1	45.15	45.30	-1	10,281	-0.01%
2019/12/10	10	44.33	4	44.75	45.00	6	10,391	0.06%
2019/12/09	12	45.88	1	45.00	45.00	11	10,420	0.11%
2019/12/06	5	45.48	3	45.37	45.30	2	10,519	0.02%
2019/12/05	2	46.55	1	45.85	45.40	1	10,532	0.01%
2019/12/04	3	45.17	19	45.23	45.25	-16	10,426	-0.15%
2019/12/03	0	0.00	2	44.30	44.50	-2	10,636	-0.02%
2019/12/02	5	44.24	3	44.30	44.85	2	10,677	0.02%
2019/11/29	11	45.22	5	45.30	44.40	6	10,682	0.06%
2019/11/28	1	43.80	27	43.61	43.90	-26	10,301	-0.25%
2019/11/27	0	0.00	2	42.98	42.60	-2	10,422	-0.02%
2019/11/26	6	42.90	18	42.55	43.00	-12	10,526	-0.11%
2019/11/25	3	41.48	0	0.00	41.25	3	10,621	0.03%
2019/11/22	5	41.05	24	41.02	41.00	-19	11,289	-0.17%
2019/11/21	6	40.23	6	40.24	41.00	0	11,463	0.00%
2019/11/20	10	40.70	8	40.59	40.60	2	11,769	0.02%
2019/11/19	2	40.88	1.2	41.27	40.75	0.8	11,960	0.01%
2019/11/18	1	41.15	1	41.20	41.05	0	12,160	0.00%
2019/11/15	0	0.00	15	41.00	40.90	-15	12,388	-0.12%
2019/11/14	10	40.67	9	40.54	40.65	1	12,744	0.01%
2019/11/13	13	41.09	6	41.17	41.30	7	12,941	0.05%
2019/11/12	5	41.06	2	41.30	41.45	3	13,341	0.02%
2019/11/11	7	40.52	2	40.53	40.40	5	13,834	0.04%
2019/11/08	9	41.24	4	41.29	41.00	5	14,410	0.03%
2019/11/07	16	40.58	5	40.76	40.60	11	14,552	0.08%
2019/11/06	45	42.64	22	42.59	42.00	23	14,468	0.16%
2019/11/05	10	44.95	17	45.04	45.30	-7	14,132	-0.05%
2019/11/04	2	43.80	4.3	43.75	43.50	-2.3	13,749	-0.02%
2019/11/01	4	43.50	3	43.70	43.50	1	13,691	0.01%
2019/10/31	7	43.54	15	43.78	43.35	-8	13,704	-0.06%
2019/10/30	0	0.00	5	43.60	43.65	-5	13,699	-0.04%
2019/10/29	7	42.90	3	43.78	42.80	4	13,673	0.03%
2019/10/28	11	43.71	7	44.33	43.85	4	13,617	0.03%
2019/10/25	9	43.39	1	44.15	43.15	8	13,563	0.06%
2019/10/24	7	44.36	5.2	44.42	44.10	1.8	13,517	0.01%
2019/10/23	14	44.40	38	44.20	44.35	-24	13,520	-0.18%
2019/10/22	38	43.62	25	43.78	44.10	13	13,312	0.10%
2019/10/21	7	42.56	0	0.00	42.75	7	13,039	0.05%
2019/10/18	1	42.20	10	42.10	42.25	-9	12,991	-0.07%
2019/10/17	12	42.13	16	42.04	41.95	-4	12,961	-0.03%
2019/10/16	9	42.31	36	42.11	42.00	-27	12,920	-0.21%
2019/10/15	47	42.80	21	42.89	42.45	26	12,807	0.20%
2019/10/14	4	41.50	13	41.38	41.15	-9	12,605	-0.07%
2019/10/09	15	40.48	3	40.63	40.50	12	12,511	0.10%
2019/10/08	1	41.50	2	41.30	41.25	-1	12,425	-0.01%
2019/10/07	10	41.43	8	42.08	42.00	2	12,362	0.02%
2019/10/04	9	40.96	3	41.42	41.00	6	12,222	0.05%
2019/10/03	3	41.63	2	41.95	41.95	1	12,128	0.01%
2019/10/02	7	41.14	8	41.58	42.40	-1	12,070	-0.01%
2019/10/01	12	40.58	7	40.97	41.00	5	11,963	0.04%
2019/09/27	25	41.10	33	41.55	40.60	-8	11,886	-0.07%
2019/09/26	1	43.50	3	43.73	43.50	-2	11,505	-0.02%
2019/09/25	22	43.41	6	43.53	43.20	16	11,442	0.14%
2019/09/24	56	44.69	20	45.12	43.45	36	11,299	0.32%
2019/09/23	36	47.49	10	47.76	46.80	26	10,695	0.24%
2019/09/20	9	48.10	30	48.32	48.60	-21	10,293	-0.20%
2019/09/19	4	46.21	23	46.63	46.90	-19	9,803	-0.19%
2019/09/18	11	47.13	14	47.29	46.55	-3	9,709	-0.03%
2019/09/17	34	47.20	20	47.32	47.10	14	9,484	0.15%
2019/09/16	15	46.18	23	46.45	46.50	-8	9,039	-0.09%
2019/09/12	16	45.19	8	45.51	46.35	8	8,913	0.09%
2019/09/11	17	45.48	11	45.40	45.20	6	8,751	0.07%
2019/09/10	15	45.26	9	44.67	45.30	6	8,666	0.07%
2019/09/09	9	46.36	8	46.81	46.50	1	8,491	0.01%
2019/09/06	13	46.35	16	46.68	46.30	-3	8,432	-0.04%
2019/09/05	20	46.52	36	46.94	46.70	-16	8,273	-0.19%
2019/09/04	12	44.67	20	44.67	45.25	-8	7,862	-0.10%
2019/09/03	10	45.22	2	45.40	45.05	8	7,723	0.10%
2019/09/02	29	44.46	37	44.35	44.50	-8	7,511	-0.11%
2019/08/30	59	45.37	11	44.63	43.20	48	7,313	0.66%
2019/08/29	41	46.36	23	46.77	46.80	18	6,927	0.26%
2019/08/28	37	46.09	22	46.28	46.30	15	6,709	0.22%
2019/08/27	56	46.58	59	46.39	46.50	-3	6,414	-0.05%
2019/08/26	33	42.45	10	43.41	43.55	23	5,719	0.40%
2019/08/23	11	43.48	9	43.30	42.95	2	5,531	0.04%
2019/08/22	21	42.90	12	42.77	42.30	9	5,193	0.17%
2019/08/21	7	41.94	7	42.04	42.00	0	4,975	0.00%
2019/08/20	6	41.64	10	42.25	40.80	-4	4,749	-0.08%
2019/08/19	19	42.73	20	43.56	42.30	-1	4,500	-0.02%
2019/08/16	18	41.49	8	41.67	41.75	10	4,112	0.24%
2019/08/15	3	41.05	5	41.64	41.80	-2	3,876	-0.05%
2019/08/14	16	40.01	23	40.16	41.50	-7	3,444	-0.20%
2019/08/13	25	38.59	28	38.06	38.20	-3	2,872	-0.10%
2019/08/12	0	0.00	25	38.08	38.10	-25	2,255	-1.11%
2019/08/08	2	33.88	13	34.72	34.65	-11	2,010	-0.55%
2019/08/07	0	0.00	1	33.50	33.65	-1	1,853	-0.05%
2019/08/06	2	31.70	1	31.55	32.65	1	1,774	0.06%
2019/08/02	1	32.45	4	32.64	32.30	-3	1,764	-0.17%
2019/08/01	0	0.00	10	33.88	33.40	-10	1,744	-0.57%
2019/07/30	4	32.99	1	32.80	32.80	3	1,668	0.18%
2019/07/29	0	0.00	1	33.60	33.70	-1	1,635	-0.06%
2019/07/26	8	32.43	1	33.05	33.10	7	1,575	0.44%
2019/07/25	0	0.00	1	33.15	32.75	-1	1,546	-0.06%
2019/07/23	0	0.00	1	31.55	31.80	-1	1,489	-0.07%
2019/07/19	0	0.00	5	31.25	31.15	-5	1,504	-0.33%
2019/07/17	0	0.00	1	31.20	31.00	-1	1,504	-0.07%
2019/07/15	0	0.00	1	31.20	31.10	-1	1,577	-0.06%
2019/07/12	1	31.05	1	31.30	30.95	0	1,615	0.00%
2019/07/10	1	30.65	0	0.00	30.75	1	1,765	0.06%
2019/07/08	2	30.98	0	0.00	30.90	2	1,820	0.11%
2019/07/05	0	0.00	1	31.20	31.30	-1	1,842	-0.05%
2019/07/04	0	0.00	2	31.45	31.45	-2	1,864	-0.11%
2019/07/03	2	30.90	0	0.00	30.90	2	1,975	0.10%
2019/07/02	1	31.35	0	0.00	31.50	1	2,063	0.05%
2019/07/01	1	30.50	0	0.00	31.45	1	2,088	0.05%
2019/06/27	0	0.00	2	32.50	32.60	-2	2,417	-0.08%
2019/06/25	1	31.80	1	32.30	31.95	0	2,505	0.00%
2019/06/24	1	32.45	0	0.00	32.30	1	2,576	0.04%
2019/06/18	0	0.00	1	31.70	31.70	-1	2,568	-0.04%
2019/06/17	8	30.99	0	0.00	31.05	8	2,561	0.31%
2019/06/14	6	31.26	2	31.35	31.35	4	2,623	0.15%
2019/06/13	1	30.15	3	30.40	31.00	-2	2,623	-0.08%
2019/06/12	0	0.00	5	29.36	29.35	-5	2,608	-0.19%
2019/06/11	1	29.20	0	0.00	29.20	1	2,613	0.04%
2019/06/04	0	0.00	1	28.75	28.65	-1	2,656	-0.04%
2019/05/30	0	0.00	1	29.00	28.90	-1	2,754	-0.04%
2019/05/27	0	0.00	4	28.00	28.15	-4	3,286	-0.12%
2019/05/23	1	28.35	1	28.30	28.30	0	3,368	0.00%
2019/05/21	0	0.00	1	29.05	29.10	-1	3,435	-0.03%
2019/05/20	1	28.55	0	0.00	28.50	1	3,451	0.03%
2019/05/16	1	29.65	1	29.60	29.60	0	3,536	0.00%
2019/05/15	0	0.00	3	30.15	30.05	-3	3,645	-0.08%
2019/05/14	1	28.00	2	28.25	29.50	-1	3,661	-0.03%
2019/05/13	3	29.08	0	0.00	28.70	3	3,712	0.08%
2019/05/10	1	29.80	0	0.00	29.85	1	3,759	0.03%
2019/05/09	1	30.65	0	0.00	30.35	1	3,760	0.03%
2019/05/08	2	31.40	5	31.40	31.30	-3	3,748	-0.08%
2019/05/06	6	31.97	1	31.85	31.70	5	3,817	0.13%
2019/05/02	3	32.82	20	32.95	33.00	-17	3,818	-0.45%
2019/04/30	11	32.32	2.1	32.53	32.80	8.9	3,854	0.23%
2019/04/29	4	33.36	5	33.03	33.00	-1	3,914	-0.03%
2019/04/26	5	34.25	0	0.00	34.00	5	3,924	0.13%
2019/04/25	3	34.65	0	0.00	34.60	3	3,952	0.08%
2019/04/24	0	0.00	3	34.55	34.65	-3	4,013	-0.07%
2019/04/23	5	34.05	4	34.40	34.40	1	4,004	0.02%
2019/04/22	10	34.73	0	0.00	34.55	10	4,007	0.25%
2019/04/19	9	34.26	21	34.44	34.90	-12	4,037	-0.30%
2019/04/18	11	34.26	6	35.15	33.85	5	4,000	0.12%
2019/04/17	3	34.32	1	34.50	34.50	2	3,983	0.05%
2019/04/16	20	34.65	11	34.58	34.90	9	4,021	0.22%
2019/04/15	5	33.15	7	33.54	33.75	-2	3,935	-0.05%
2019/04/12	0	0.00	3	32.90	32.80	-3	3,916	-0.08%
2019/04/11	20	33.35	1	33.15	33.15	19	3,913	0.49%
2019/04/10	3	33.77	2	33.85	33.85	1	3,898	0.03%
2019/04/09	12	34.71	19	34.79	34.35	-7	3,879	-0.18%
2019/04/08	6	33.95	1	34.00	34.00	5	3,761	0.13%
2019/04/03	8	34.57	8	34.77	34.60	0	3,670	0.00%
2019/04/02	6	35.09	10	35.14	34.55	-4	3,618	-0.11%
2019/04/01	1	33.35	8	33.80	33.40	-7	3,357	-0.21%
2019/03/29	84	33.25	24	32.95	33.30	60	3,274	1.83%
2019/03/28	11	32.22	4	32.49	32.45	7	3,149	0.22%
2019/03/27	30	32.55	17	32.68	32.70	13	3,173	0.41%
2019/03/26	7	31.89	0	0.00	31.85	7	3,124	0.22%
2019/03/25	7	31.85	0	0.00	31.95	7	3,122	0.22%
2019/03/22	15	31.90	1	32.15	32.15	14	3,069	0.46%
2019/03/21	6	32.09	1	32.20	32.15	5	3,059	0.16%
2019/03/20	4	31.84	0	0.00	31.85	4	3,073	0.13%
2019/03/19	2	32.53	10	32.67	32.20	-8	3,165	-0.25%
2019/03/18	6	32.57	4	32.41	32.50	2	3,114	0.06%
2019/03/15	27	31.73	8	31.76	31.75	19	3,052	0.62%
2019/03/14	1	30.60	1	31.10	30.75	0	3,083	0.00%
2019/03/08	6	31.10	0	0.00	31.05	6	3,320	0.18%
2019/03/07	12	31.46	5	31.95	31.30	7	3,361	0.21%
2019/03/06	5	31.40	7	31.40	31.30	-2	3,401	-0.06%
2019/03/05	2	31.73	1	31.65	31.65	1	3,417	0.03%
2019/03/04	10.5	32.01	3	32.10	32.00	7.5	3,417	0.22%
2019/02/27	4	31.93	3	32.40	32.50	1	3,436	0.03%
2019/02/26	25	32.81	1,977	32.68	32.55	-1,952	3,339	-58.45%	大賣/鉅額交易
2019/02/25	25	30.50	583	30.88	31.20	-558	2,972	-18.77%	大賣/鉅額交易
2019/02/22	170	30.36	0	0.00	30.30	170	2,923	5.81%	大買/鉅額交易
2019/02/21	258	30.73	16	30.94	30.80	242	2,927	8.27%	大買/鉅額交易
2019/02/20	20	30.70	792	31.11	30.75	-772	2,971	-25.98%	大賣/鉅額交易
2019/02/19	61	30.59	45	30.70	30.60	16	2,943	0.54%
2019/02/18	85	30.80	136	31.27	30.70	-51	2,941	-1.73%	大賣/
2019/02/15	569	31.18	31	30.81	31.00	538	2,918	18.43%	大買/鉅額交易
2019/02/14	396.3	31.19	125	31.22	31.20	271.3	2,878	9.43%	大買/大賣/鉅額交易
2019/02/13	2	30.10	122	30.31	30.20	-120	2,851	-4.21%	大賣/鉅額交易
2019/02/12	11	30.60	351	30.70	30.60	-340	2,821	-12.05%	大賣/鉅額交易
2019/02/11	18	30.72	254	31.04	30.70	-236	2,757	-8.56%	大賣/鉅額交易
2019/01/30	10	30.00	4	30.00	29.95	6	2,692	0.22%
2019/01/29	17	29.80	3	29.97	29.80	14	2,682	0.52%
2019/01/28	220	30.14	5	30.30	30.15	215	2,676	8.03%	大買/鉅額交易
2019/01/25	764	29.99	226	29.90	30.05	538	2,701	19.92%	大買/大賣/鉅額交易
2019/01/24	164	29.35	0	0.00	29.30	164	2,658	6.17%	大買/鉅額交易
2019/01/23	85	29.60	0	0.00	29.55	85	2,654	3.20%
2019/01/22	819	30.06	5	30.27	30.00	814	2,639	30.83%	大買/鉅額交易
2019/01/21	820	30.03	4	30.28	30.05	816	2,591	31.48%	大買/鉅額交易
2019/01/18	0	0.00	5	29.50	29.30	-5	2,512	-0.20%
2019/01/17	1	29.15	0	0.00	29.15	1	2,491	0.04%
2019/01/16	4	29.44	9	29.34	29.55	-5	2,448	-0.20%
2019/01/11	3	28.22	7	28.31	28.30	-4	2,327	-0.17%
2019/01/10	0	0.00	1	28.00	28.00	-1	2,258	-0.04%
2019/01/09	2	27.63	1	27.85	27.85	1	2,264	0.04%
2019/01/07	1	26.40	1	27.00	27.30	0	2,172	0.00%
2019/01/04	0	0.00	58	26.14	26.40	-58	2,170	-2.67%
2019/01/03	4	26.88	7.1	27.07	27.15	-3.1	2,196	-0.14%
2019/01/02	5.1	27.71	1	27.75	27.55	4.1	2,192	0.19%
2018/12/28	12	28.08	3	28.05	28.05	9	2,188	0.41%
2018/12/27	2	28.78	0	0.00	28.25	2	2,211	0.09%
2018/12/26	2	28.65	2	28.95	28.25	0	2,194	0.00%
2018/12/25	2	28.85	6	29.20	29.10	-4	2,183	-0.18%
2018/12/24	62	29.54	9	29.77	29.85	53	2,183	2.43%
2018/12/20	10	28.93	17	28.79	28.30	-7	2,195	-0.32%
2018/12/19	0	0.00	20	28.94	29.30	-20	2,155	-0.93%
2018/12/18	7	28.15	0	0.00	28.10	7	2,125	0.33%
2018/12/17	5	28.64	2	28.90	28.55	3	2,123	0.14%
2018/12/13	7	29.59	1	29.45	29.15	6	2,214	0.27%
2018/12/12	1	29.95	2	30.00	30.00	-1	2,202	-0.05%
2018/12/11	0	0.00	4	28.35	28.90	-4	2,113	-0.19%
2018/12/10	0	0.00	5	27.60	27.70	-5	2,176	-0.23%
2018/12/07	14	28.34	26	27.94	28.20	-12	2,176	-0.55%
2018/12/06	8	30.06	0	0.00	29.10	8	2,101	0.38%
2018/12/05	30	30.81	2	31.03	30.70	28	2,055	1.36%
2018/12/04	11	31.06	7	31.36	31.95	4	2,034	0.20%
2018/12/03	2	30.53	2	31.03	30.90	0	1,987	0.00%
2018/11/30	3	29.37	5	29.72	30.00	-2	1,923	-0.10%
2018/11/29	3	30.07	1	30.00	29.60	2	1,891	0.11%
2018/11/28	2	28.78	5	28.70	29.40	-3	1,809	-0.17%
2018/11/26	0	0.00	5	28.36	28.45	-5	1,750	-0.29%
2018/11/23	6	27.57	0	0.00	27.30	6	1,706	0.35%
2018/11/22	10	28.85	0	0.00	28.00	10	1,724	0.58%
2018/11/21	1	28.30	2	28.20	28.30	-1	1,742	-0.06%
2018/11/20	3	28.40	4	28.40	28.40	-1	1,737	-0.06%
2018/11/19	13	28.59	10	28.85	29.00	3	1,710	0.18%
2018/11/16	2	27.30	1	27.85	27.85	1	1,652	0.06%
2018/11/15	1	27.35	3	27.25	27.30	-2	1,647	-0.12%
2018/11/12	16	28.34	22	28.39	28.35	-6	1,689	-0.36%
2018/11/09	0	0.00	9	27.16	27.30	-9	1,623	-0.55%
2018/11/07	0	0.00	1	27.20	27.20	-1	1,643	-0.06%
2018/11/06	4	27.00	14	26.78	26.70	-10	1,720	-0.58%
2018/11/05	25	26.83	1	26.95	26.70	24	1,794	1.34%
2018/11/02	0	0.00	6	27.42	27.15	-6	1,795	-0.33%
2018/11/01	0	0.00	1	25.90	26.00	-1	1,743	-0.06%
2018/10/31	0	0.00	5	24.70	25.45	-5	1,740	-0.29%
2018/10/26	4	24.06	4	24.26	24.00	0	1,786	0.00%
2018/10/25	1	24.40	1	24.20	24.05	0	1,820	0.00%
2018/10/24	0	0.00	1	25.45	25.45	-1	1,826	-0.05%
2018/10/23	1	25.55	0	0.00	25.30	1	1,835	0.05%
2018/10/22	1	25.30	3	25.97	25.90	-2	1,847	-0.11%
2018/10/19	10	25.18	1	25.20	25.45	9	1,863	0.48%
2018/10/18	3	25.95	1	25.95	25.85	2	1,875	0.11%
2018/10/17	2	26.88	5	26.96	26.20	-3	1,908	-0.16%
2018/10/16	4	26.10	1	26.15	25.90	3	1,909	0.16%
2018/10/15	0	0.00	2	25.78	25.60	-2	1,914	-0.10%
2018/10/12	4	24.80	2	25.60	25.60	2	1,912	0.10%
2018/10/11	2	25.80	12	25.77	25.75	-10	1,897	-0.53%
2018/10/09	1	28.85	0	0.00	28.60	1	1,890	0.05%
2018/10/08	1	28.80	2	28.98	29.10	-1	1,885	-0.05%
2018/10/05	4	30.08	5	29.77	29.30	-1	1,896	-0.05%
2018/10/04	1	31.70	0	0.00	31.25	1	1,879	0.05%
2018/10/03	2	31.90	20	31.80	31.60	-18	1,883	-0.96%
2018/10/02	1	32.10	0	0.00	31.90	1	1,892	0.05%
2018/10/01	5	32.27	6	32.48	32.45	-1	1,906	-0.05%
2018/09/28	22	32.21	5	32.00	31.90	17	1,948	0.87%
2018/09/27	0	0.00	4	31.95	31.85	-4	1,955	-0.20%
2018/09/26	1	31.55	0	0.00	31.55	1	1,904	0.05%
2018/09/21	4	31.24	2	31.33	31.40	2	1,962	0.10%
2018/09/20	11	32.10	20	31.50	31.40	-9	2,000	-0.45%
2018/09/19	10	33.15	10	33.05	32.60	0	2,034	0.00%
2018/09/18	2	31.78	2	32.00	32.00	0	1,990	0.00%
2018/09/17	19	32.06	1	32.25	32.25	18	2,018	0.89%
2018/09/14	4	30.71	2	32.38	32.80	2	2,040	0.10%
2018/09/12	0	0.00	1	29.65	29.35	-1	1,973	-0.05%
2018/09/11	9	29.22	1	29.00	29.35	8	1,986	0.40%
2018/09/10	3	28.57	29	28.97	28.40	-26	2,006	-1.30%
2018/09/07	10	32.20	2	30.65	30.60	8	1,997	0.40%
2018/09/05	1	33.00	2	32.98	32.70	-1	2,066	-0.05%
2018/09/04	1	32.10	0	0.00	32.25	1	2,247	0.04%
2018/08/29	2	33.68	5	33.30	33.15	-3	2,396	-0.13%
2018/08/28	5	33.20	2	32.75	33.30	3	2,399	0.13%
2018/08/23	1	32.20	0	0.00	32.10	1	2,534	0.04%
2018/08/21	1	31.40	1	31.60	31.60	0	2,546	0.00%
2018/08/20	2	32.00	1	31.80	31.80	1	2,565	0.04%
2018/08/17	5	33.35	0	0.00	33.40	5	2,584	0.19%
2018/08/16	6	32.53	0	0.00	32.60	6	2,627	0.23%
2018/08/15	0	0.00	10	33.04	32.80	-10	2,621	-0.38%
2018/08/14	11	33.10	0.2	33.55	33.50	10.8	2,631	0.41%
2018/08/13	0	0.00	15	35.11	32.60	-15	2,627	-0.57%
2018/08/10	2	36.38	10	36.20	35.80	-8	2,563	-0.31%
2018/08/08	0	0.00	1	37.80	37.70	-1	2,558	-0.04%
2018/08/06	1	38.10	0	0.00	38.00	1	2,584	0.04%
2018/08/02	4	38.70	2	38.78	38.50	2	2,624	0.08%
2018/08/01	0	0.00	2	38.88	39.00	-2	2,603	-0.08%
2018/07/31	0	0.00	3	38.43	38.65	-3	2,586	-0.12%
2018/07/30	1	38.10	0	0.00	38.05	1	2,594	0.04%
2018/07/26	0	0.00	5	38.29	38.05	-5	2,625	-0.19%
2018/07/25	0	0.00	5	37.99	37.85	-5	2,622	-0.19%
2018/07/24	3	37.88	1	37.95	38.00	2	2,620	0.08%
2018/07/23	0	0.00	5	37.50	37.30	-5	2,596	-0.19%
2018/07/20	1	37.50	0	0.00	37.55	1	2,606	0.04%
2018/07/19	0	0.00	2	37.75	37.60	-2	2,629	-0.08%
2018/07/18	5	37.70	2	37.95	37.70	3	2,699	0.11%
2018/07/17	1	38.45	1	38.45	38.00	0	2,771	0.00%
2018/07/16	5	37.80	0	0.00	37.85	5	2,780	0.18%
2018/07/13	0	0.00	1	37.90	37.70	-1	2,812	-0.04%
2018/07/12	1	37.35	0	0.00	37.55	1	2,835	0.04%
2018/07/11	0	0.00	4	37.40	37.35	-4	2,875	-0.14%
2018/07/10	4	37.93	0	0.00	37.75	4	2,944	0.14%
2018/07/09	0	0.00	11	37.94	37.80	-11	3,295	-0.33%
2018/07/06	8	37.62	4	38.00	38.00	4	3,328	0.12%
2018/07/05	2	37.80	2	38.28	37.20	0	3,292	0.00%
2018/07/04	0	0.00	5	37.45	37.30	-5	3,275	-0.15%
2018/07/02	1	37.85	0	0.00	37.25	1	3,281	0.03%
2018/06/29	1	37.55	0	0.00	37.60	1	3,293	0.03%
2018/06/27	5	40.85	0	0.00	40.35	5	3,296	0.15%
2018/06/25	1	41.25	1	42.10	41.25	0	3,337	0.00%
2018/06/21	1	41.40	0	0.00	41.40	1	3,325	0.03%
2018/06/20	0	0.00	9	41.00	40.85	-9	3,344	-0.27%
2018/06/19	2	41.70	20	41.75	41.50	-18	3,344	-0.54%
2018/06/14	11	42.00	0	0.00	41.65	11	3,314	0.33%
2018/06/13	7	42.00	1	41.60	41.45	6	3,282	0.18%
2018/06/12	32	42.79	25	43.22	42.20	7	3,249	0.22%
2018/06/11	1	40.85	2	41.23	41.50	-1	3,079	-0.03%
2018/06/07	1	41.15	1	40.85	40.65	0	3,184	0.00%
2018/06/05	0	0.00	2	40.33	40.05	-2	3,324	-0.06%
2018/06/04	2	40.25	4	40.38	40.30	-2	3,317	-0.06%
2018/06/01	0	0.00	4	39.89	39.85	-4	3,321	-0.12%
2018/05/31	5	40.08	1	39.95	39.85	4	3,334	0.12%
2018/05/30	1	38.85	0	0.00	38.85	1	3,286	0.03%
2018/05/28	1	39.55	1	39.40	39.10	0	3,434	0.00%
2018/05/25	2	39.63	0	0.00	39.20	2	3,448	0.06%
2018/05/24	1	39.90	2	39.65	39.55	-1	3,460	-0.03%
2018/05/23	0	0.00	6	38.83	38.85	-6	3,418	-0.18%
2018/05/22	0	0.00	1	39.10	39.00	-1	3,449	-0.03%
2018/05/18	0	0.00	1	38.85	38.75	-1	3,462	-0.03%
2018/05/17	2	39.48	1	39.35	39.25	1	3,513	0.03%
2018/05/15	1	39.05	0	0.00	38.25	1	3,546	0.03%
2018/05/14	1	38.45	0	0.00	38.40	1	3,649	0.03%
2018/05/11	1	39.10	0	0.00	38.50	1	3,703	0.03%
2018/05/10	12	39.00	3	39.17	39.05	9	3,711	0.24%
2018/05/09	0	0.00	4	37.93	38.40	-4	3,736	-0.11%
2018/05/07	4	38.38	0	0.00	37.95	4	3,852	0.10%
2018/05/04	1	38.50	12	38.20	38.15	-11	3,982	-0.28%
2018/05/03	1	38.25	0	0.00	38.15	1	4,055	0.02%
2018/05/02	1	38.95	0	0.00	38.85	1	4,171	0.02%
2018/04/30	3	39.15	0	0.00	39.15	3	4,180	0.07%
2018/04/24	0	0.00	14	40.67	39.55	-14	4,371	-0.32%
2018/04/23	1	41.30	0	0.00	41.25	1	4,359	0.02%
2018/04/19	10	43.35	1	43.05	43.10	9	4,430	0.20%
2018/04/18	1	42.70	0	0.00	42.85	1	4,569	0.02%
2018/04/17	4	43.05	5	42.92	42.65	-1	4,625	-0.02%
2018/04/16	11	44.00	25	43.64	43.40	-14	4,656	-0.30%
2018/04/13	42	44.20	22	44.09	43.95	20	4,860	0.41%
2018/04/12	6	41.00	7	42.24	42.30	-1	5,110	-0.02%
2018/04/11	12	41.60	0	0.00	41.05	12	5,324	0.23%
2018/04/10	6	41.56	0	0.00	41.00	6	5,359	0.11%
2018/04/09	1	41.90	2	41.78	41.30	-1	5,461	-0.02%
2018/04/03	1	42.60	17	42.74	42.50	-16	5,469	-0.29%
2018/04/02	22	43.24	3	43.37	43.15	19	5,508	0.34%
2018/03/31	3	43.65	3	43.63	43.35	0	5,627	0.00%
2018/03/30	1	43.15	0	0.00	43.15	1	5,713	0.02%
2018/03/29	2	43.30	7	43.24	43.05	-5	5,768	-0.09%
2018/03/28	2	43.13	2	43.03	43.05	0	5,779	0.00%
2018/03/26	0	0.00	1	41.05	41.75	-1	5,918	-0.02%
2018/03/23	1	41.20	9	41.28	41.20	-8	5,934	-0.13%
2018/03/21	5	42.60	2	42.63	42.55	3	6,059	0.05%
2018/03/20	3	42.30	0	0.00	42.15	3	6,083	0.05%
2018/03/19	6	42.50	0	0.00	42.45	6	6,177	0.10%
2018/03/16	1	42.75	0.1	42.50	42.45	1	6,222	0.02%
2018/03/14	2	43.68	5.1	43.63	43.25	-3.1	6,329	-0.05%
2018/03/13	0.1	43.55	0	0.00	43.55	0.1	6,380	0.00%
2018/03/12	5	43.60	1	43.55	43.25	4	6,518	0.06%
2018/03/09	2	43.13	6	43.18	43.20	-4	6,528	-0.06%
2018/03/07	0	0.00	1	42.45	42.45	-1	6,481	-0.02%
2018/03/06	5	42.51	5	42.52	42.20	0	6,567	0.00%
2018/03/05	6	42.68	4	43.03	42.35	2	6,667	0.03%
2018/03/02	12	43.38	8	43.40	43.20	4	6,704	0.06%
2018/03/01	3	43.08	5	43.20	43.30	-2	6,668	-0.03%
2018/02/27	2	42.53	0	0.00	42.40	2	6,750	0.03%
2018/02/26	1	42.45	5	42.35	42.35	-4	6,778	-0.06%
2018/02/23	11	41.70	1	41.60	41.60	10	6,778	0.15%
2018/02/22	2	41.85	2	41.00	41.45	0	6,832	0.00%
2018/02/12	5	39.80	0	0.00	39.30	5	6,862	0.07%
2018/02/09	5	38.90	1	38.15	39.45	4	6,936	0.06%
2018/02/08	2	39.85	2	40.25	39.80	0	6,955	0.00%
2018/02/07	3	41.75	0	0.00	41.30	3	7,144	0.04%
2018/02/06	2	40.00	3	40.45	40.50	-1	7,439	-0.01%
2018/02/05	2	41.55	2	43.80	43.70	0	7,371	0.00%
2018/02/02	1	43.60	0	0.00	43.25	1	7,397	0.01%
2018/02/01	3	44.10	7	44.25	43.60	-4	7,484	-0.05%
2018/01/31	2	43.75	5	43.75	44.05	-3	7,600	-0.04%
2018/01/29	2	43.85	7	44.24	43.60	-5	7,968	-0.06%
2018/01/26	4	43.54	2	43.55	43.10	2	7,980	0.03%
2018/01/25	5	43.53	7	43.19	43.05	-2	8,232	-0.02%
2018/01/23	0	0.00	5.2	41.76	42.15	-5.2	8,480	-0.06%
2018/01/22	2	42.15	0	0.00	41.90	2	8,993	0.02%
2018/01/19	6	41.79	40.1	41.90	41.70	-34.1	9,081	-0.37%
2018/01/18	2	42.80	7	43.19	42.50	-5	9,067	-0.06%
2018/01/17	15	42.50	11	42.66	42.45	4	9,108	0.04%
2018/01/16	11	43.40	8	43.14	43.10	3	9,125	0.03%
2018/01/15	5	44.23	0	0.00	44.00	5	9,125	0.05%
2018/01/12	29	44.40	4	44.45	44.60	25	9,108	0.27%
2018/01/11	7	43.34	1	44.35	43.35	6	9,218	0.07%
2018/01/10	1	43.90	16	43.99	43.65	-15	9,373	-0.16%
2018/01/09	3	44.87	2	45.03	44.05	1	9,536	0.01%
2018/01/08	22.1	45.20	11	45.10	44.90	11.1	9,404	0.12%
2018/01/05	6	43.06	13	42.98	42.80	-7	8,875	-0.08%
2018/01/04	17	41.54	9	41.54	41.40	8	8,731	0.09%
2018/01/03	25	42.02	16	41.99	41.75	9	8,915	0.10%
2018/01/02	0	0.00	14	41.32	41.10	-14	9,051	-0.15%