金居 (8358)-新光-桃園券商分點個股進出

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
65.8
漲跌
▲0.5
漲幅
+0.77%
成交量
2,508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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	1	65.80	3	65.10	65.80	-2	4,674	-0.04%
2024/04/30	5	65.62	4	66.10	65.30	1	4,648	0.02%
2024/04/29	10	65.41	7	65.73	65.90	3	4,610	0.07%
2024/04/26	16	64.63	14	64.68	64.60	2	4,595	0.04%
2024/04/25	6	62.32	4	62.50	62.50	2	4,516	0.04%
2024/04/24	11	62.15	11	62.15	63.00	0	4,488	0.00%
2024/04/23	3	59.77	0.1	59.90	60.00	2.9	4,476	0.06%
2024/04/22	3	61.37	3.1	62.33	59.90	-0.1	4,457	0.00%
2024/04/19	14	62.97	10	63.38	62.30	4	4,411	0.09%
2024/04/18	1	64.10	8	63.88	64.10	-7	4,358	-0.16%
2024/04/17	5	64.40	14.1	64.16	64.40	-9.1	4,311	-0.21%
2024/04/16	20.1	63.53	11	63.45	62.50	9.1	4,254	0.21%
2024/04/15	39.1	67.27	35.1	67.04	65.30	4	4,169	0.10%
2024/04/12	23	68.97	25	68.76	67.20	-2	3,954	-0.05%
2024/04/11	9	67.56	13	67.31	67.20	-4	3,653	-0.11%
2024/04/10	27	66.97	28	66.58	66.00	-1	3,458	-0.03%
2024/04/09	84.2	67.99	97.3	68.17	66.80	-13.1	3,309	-0.40%
2024/04/08	11	65.80	33	65.72	65.50	-22	2,837	-0.78%
2024/04/03	11	64.11	12	64.48	64.20	-1	2,583	-0.04%
2024/04/02	47	64.56	49.3	64.47	64.20	-2.3	2,408	-0.09%
2024/04/01	2	61.75	15.7	61.69	62.70	-13.7	1,963	-0.70%
2024/03/29	10	59.43	12	59.50	59.50	-2	1,748	-0.11%
2024/03/27	1	57.50	2	57.60	57.50	-1	1,697	-0.06%
2024/03/26	3.2	57.61	3	58.00	57.50	0.2	1,692	0.01%
2024/03/25	2	58.95	2	59.10	58.60	0	1,715	0.00%
2024/03/22	2	59.65	1	59.50	59.40	1	1,714	0.06%
2024/03/21	0	0.00	1	59.40	59.30	-1	1,729	-0.06%
2024/03/20	3	58.56	2	58.80	59.30	1	1,740	0.06%
2024/03/19	1	58.60	4	58.38	58.60	-3	1,680	-0.18%
2024/03/18	0	0.00	1	57.90	58.10	-1	1,690	-0.06%
2024/03/15	1	57.50	11	57.31	57.20	-10	1,700	-0.59%
2024/03/14	2	57.55	1	57.40	57.20	1	1,715	0.06%
2024/03/13	2	57.05	3	57.33	57.00	-1	1,722	-0.06%
2024/03/12	3	58.03	1	57.50	58.10	2	1,751	0.11%
2024/03/11	0	56.60	0	0.00	57.50	0	1,795	0.00%
2024/03/08	6.2	57.76	2	57.10	56.60	4.2	1,805	0.23%
2024/03/07	2	58.31	1	59.50	58.30	1	1,794	0.06%
2024/03/06	5	59.36	3	59.33	59.20	2	1,827	0.11%
2024/03/05	2	58.90	6	59.00	58.80	-4	1,897	-0.21%
2024/03/04	2.1	59.21	0	0.00	59.30	2.1	1,929	0.11%
2024/03/01	0	59.21	0	0.00	59.10	0	1,951	0.00%
2024/02/29	2	59.26	2	59.45	59.20	0	1,970	0.00%
2024/02/27	8	60.31	5	60.82	59.50	3	2,005	0.15%
2024/02/26	3	60.20	1	60.30	60.10	2	2,185	0.09%
2024/02/23	1.2	60.93	2	60.90	59.90	-0.8	2,196	-0.04%
2024/02/22	2	61.25	2	61.35	60.70	0	2,216	0.00%
2024/02/21	1	61.50	4	61.75	61.50	-3	2,242	-0.13%
2024/02/20	2.1	61.51	1	63.00	61.60	1.1	2,275	0.05%
2024/02/19	5	63.18	6	63.70	62.50	-1	2,263	-0.04%
2024/02/16	10	63.10	24.3	62.50	63.50	-14.3	2,226	-0.64%
2024/02/15	3	58.73	3	58.90	58.90	0	2,041	0.00%
2024/02/05	0	0.00	1	59.20	59.70	-1	2,092	-0.05%
2024/02/02	1	59.20	1	59.40	59.20	0	2,110	0.00%
2024/02/01	2	58.94	2	58.90	59.00	0	2,128	0.00%
2024/01/31	1	58.80	1	59.50	58.80	0	2,151	0.00%
2024/01/30	1	59.50	1	60.00	59.50	0	2,185	0.00%
2024/01/29	0	59.90	0	0.00	59.80	0	2,233	0.00%
2024/01/26	1	59.60	1	60.00	59.60	0	2,250	0.00%
2024/01/25	7	61.07	2	60.40	59.90	5	2,295	0.22%
2024/01/24	1	60.50	9	60.79	60.50	-8	2,316	-0.35%
2024/01/23	2	60.45	1	61.00	60.40	1	2,426	0.04%
2024/01/22	6	60.83	7	60.80	60.80	-1	2,463	-0.04%
2024/01/19	3	59.70	3	59.53	59.80	0	2,550	0.00%
2024/01/18	1	58.30	2	58.15	58.30	-1	2,721	-0.04%
2024/01/17	3	58.17	1	59.50	58.10	2	2,785	0.07%
2024/01/16	1	59.10	1	59.10	59.10	0	2,788	0.00%
2024/01/15	1	59.10	1	59.10	59.10	0	2,850	0.00%
2024/01/12	1	59.10	1	58.70	59.10	0	2,944	0.00%
2024/01/11	2	58.65	1.1	57.52	58.70	1	2,978	0.03%
2024/01/10	1	57.40	1	57.70	57.40	0	3,093	0.00%
2024/01/09	1	57.71	0.2	58.70	57.70	0.8	3,155	0.03%
2024/01/08	1.1	58.89	0	0.00	58.40	1.1	3,212	0.03%
2024/01/05	1	58.90	1	58.80	58.90	0	3,296	0.00%
2024/01/03	1	59.31	1	59.60	59.30	0	3,758	0.00%
2023/12/29	3	60.50	1	60.50	60.60	2	3,957	0.05%
2023/12/28	1	60.50	1	60.80	60.50	0	4,199	0.00%
2023/12/27	0	0.00	3	60.53	60.50	-3	4,594	-0.07%
2023/12/26	2	60.15	1	60.30	60.20	1	4,851	0.02%
2023/12/25	0	0.00	6	60.27	60.10	-6	4,875	-0.12%
2023/12/22	1.1	60.52	2	60.80	60.50	-0.9	4,908	-0.02%
2023/12/21	1	60.40	1	60.20	60.40	0	4,954	0.00%
2023/12/20	1	60.70	3	60.40	60.70	-2	4,988	-0.04%
2023/12/19	2	59.85	1	60.30	59.80	1	4,993	0.02%
2023/12/18	6	60.40	1	61.20	60.40	5	5,035	0.10%
2023/12/15	2.2	61.65	1	62.00	61.30	1.2	5,077	0.02%
2023/12/14	4	61.75	26	62.04	61.50	-22	5,173	-0.43%
2023/12/13	1	61.80	1	61.70	61.80	0	5,302	0.00%
2023/12/12	3	61.57	3	61.93	61.20	0	5,404	0.00%
2023/12/11	5	61.84	2	61.65	61.90	3	5,553	0.05%
2023/12/08	3	62.00	1	62.50	61.80	2	5,619	0.04%
2023/12/07	1	62.00	0	0.00	61.60	1	5,764	0.02%
2023/12/06	9	62.41	4	61.90	62.50	5	5,971	0.08%
2023/12/05	2	61.10	7	61.11	61.00	-5	6,066	-0.08%
2023/12/04	7	62.14	3.1	62.01	61.80	3.9	6,247	0.06%
2023/12/01	13	62.49	31	62.68	62.60	-18	6,619	-0.27%
2023/11/30	1	61.90	3	61.80	62.20	-2	7,389	-0.03%
2023/11/29	3	61.57	6	61.63	61.50	-3	7,551	-0.04%
2023/11/28	0	0.00	2	60.80	61.40	-2	7,723	-0.03%
2023/11/27	6	60.18	4	60.48	60.00	2	8,329	0.02%
2023/11/24	7	60.84	2	61.25	60.80	5	8,809	0.06%
2023/11/23	40	62.29	21	62.30	61.50	19	8,993	0.21%
2023/11/22	5	60.50	3	60.43	60.80	2	8,851	0.02%
2023/11/21	6	60.55	4	61.23	60.40	2	8,887	0.02%
2023/11/20	5	60.48	12	60.13	60.80	-7	8,988	-0.08%
2023/11/17	12	58.90	10	59.02	59.10	2	9,095	0.02%
2023/11/16	9	59.49	2	59.55	59.50	7	9,282	0.08%
2023/11/15	3	59.47	1	60.40	59.30	2	9,508	0.02%
2023/11/14	1	59.10	0	0.00	59.90	1	9,725	0.01%
2023/11/13	4	60.07	12	60.12	59.20	-8	10,039	-0.08%
2023/11/10	5	60.74	2	60.90	60.50	3	10,560	0.03%
2023/11/09	3	60.47	7	60.33	60.60	-4	10,718	-0.04%
2023/11/08	2.2	61.33	1	61.60	60.80	1.2	10,744	0.01%
2023/11/07	3	61.23	2	61.75	61.10	1	10,764	0.01%
2023/11/06	7	61.33	6	61.30	62.10	1	10,844	0.01%
2023/11/03	1	60.50	1	61.10	60.50	0	10,857	0.00%
2023/11/02	0	60.80	1	60.70	60.40	-1	10,931	-0.01%
2023/11/01	5	58.96	2.1	59.14	59.00	2.9	10,977	0.03%
2023/10/31	6	60.02	4	59.48	58.40	2	11,027	0.02%
2023/10/30	4	61.10	3	61.30	60.90	1	11,180	0.01%
2023/10/27	17	60.88	3	61.43	60.20	14	11,313	0.12%
2023/10/26	23	62.10	3	62.03	61.10	20	11,743	0.17%
2023/10/25	3	64.70	3	65.07	65.00	0	12,206	0.00%
2023/10/24	6	63.33	5	63.72	64.20	1	12,992	0.01%
2023/10/23	1.1	63.15	1	62.40	63.00	0.1	13,942	0.00%
2023/10/20	12	62.39	9	62.44	63.00	3	14,815	0.02%
2023/10/19	13	63.89	14	63.99	63.90	-1	14,773	-0.01%
2023/10/18	20	65.25	5	64.46	64.00	15	14,777	0.10%
2023/10/17	8	67.74	21	67.94	67.20	-13	14,792	-0.09%
2023/10/16	33	67.42	17	68.19	67.10	16	14,788	0.11%
2023/10/13	23.1	68.45	24.1	68.52	68.10	-1	14,860	-0.01%
2023/10/12	20	67.87	39	68.94	68.70	-19	14,865	-0.13%
2023/10/11	29	69.06	23	69.82	67.20	6	14,932	0.04%
2023/10/06	13	67.85	22.1	67.76	67.50	-9.1	14,829	-0.06%
2023/10/05	8	68.44	15.6	68.56	68.10	-7.6	14,942	-0.05%
2023/10/04	23	68.28	26	68.62	68.40	-3	14,858	-0.02%
2023/10/03	31.6	68.59	43	68.71	68.40	-11.4	14,680	-0.08%
2023/10/02	10	64.84	32.1	65.12	66.90	-22.1	14,427	-0.15%
2023/09/28	15	62.33	1	62.30	61.80	14	14,264	0.10%
2023/09/27	16	61.33	16	61.89	62.00	0	14,340	0.00%
2023/09/26	18	62.49	9	63.00	61.60	9	14,382	0.06%
2023/09/25	11	62.95	10	63.36	63.10	1	14,459	0.01%
2023/09/22	2.1	63.18	27	62.78	63.20	-24.9	14,466	-0.17%
2023/09/21	5	62.32	5	62.02	62.50	0	14,478	0.00%
2023/09/20	6	61.50	3	62.63	61.70	3	14,478	0.02%
2023/09/19	22	62.93	15	63.11	62.40	7	14,567	0.05%
2023/09/18	16	64.86	4	64.75	64.00	12	14,654	0.08%
2023/09/15	23	67.02	40	67.03	66.60	-17	15,118	-0.11%
2023/09/14	32	66.18	29	66.41	66.80	3	15,209	0.02%
2023/09/13	10.1	65.29	14	65.16	65.00	-3.9	15,083	-0.03%
2023/09/12	28	65.09	14	65.10	65.20	14	15,044	0.09%
2023/09/11	25.1	65.65	18	66.31	65.00	7.1	14,948	0.05%
2023/09/08	20	68.61	23	68.57	68.40	-3	14,761	-0.02%
2023/09/07	22	68.79	16	68.66	69.00	6	14,747	0.04%
2023/09/06	47	70.78	47	70.99	69.80	0	14,736	0.00%
2023/09/05	106	70.64	120.1	70.44	70.60	-14.1	14,622	-0.10%	大買/大賣/
2023/09/04	26	68.33	31	68.42	68.10	-5	13,907	-0.04%
2023/09/01	36.1	67.24	36	68.12	66.30	0.1	13,906	0.00%
2023/08/31	76	69.03	75	69.46	68.80	1	14,025	0.01%
2023/08/30	63	68.00	57	68.22	68.30	6	13,475	0.04%
2023/08/29	13	65.62	32.3	65.77	66.40	-19.3	13,009	-0.15%
2023/08/28	8	63.39	1	63.20	63.40	7	12,798	0.05%
2023/08/25	6	64.00	7	64.21	64.30	-1	12,830	-0.01%
2023/08/24	11	64.63	7	65.29	64.50	4	12,777	0.03%
2023/08/23	18	65.58	12	65.59	64.60	6	12,668	0.05%
2023/08/22	15	65.93	5	65.18	64.50	10	12,588	0.08%
2023/08/21	4	64.63	12.4	64.93	65.80	-8.4	12,422	-0.07%
2023/08/18	23	65.53	25.5	65.53	64.20	-2.5	12,213	-0.02%
2023/08/17	44.3	64.64	49	65.18	65.60	-4.7	12,012	-0.04%
2023/08/16	74	63.20	88	63.51	64.50	-14	11,781	-0.12%
2023/08/15	4	59.80	17.4	60.81	61.90	-13.4	11,231	-0.12%
2023/08/14	1.2	56.60	0	0.00	56.30	1.2	11,076	0.01%
2023/08/11	3.1	58.07	2	58.10	57.50	1.1	11,048	0.01%
2023/08/10	24.6	58.81	34	58.86	58.10	-9.4	11,025	-0.09%
2023/08/09	14	60.93	12	61.57	60.90	2	10,926	0.02%
2023/08/08	21	62.29	7	62.33	61.90	14	10,878	0.13%
2023/08/07	9	63.81	8	63.55	64.00	1	10,834	0.01%
2023/08/04	17.2	61.87	12	62.39	62.30	5.2	10,768	0.05%
2023/08/02	38	63.73	38	64.21	62.70	0	10,710	0.00%
2023/08/01	37.4	64.03	27	64.59	63.60	10.4	10,508	0.10%
2023/07/31	73.5	68.72	103	67.31	64.50	-29.5	10,379	-0.28%	大賣/
2023/07/28	140.1	69.12	133.6	69.47	69.60	6.5	9,839	0.07%	大買/大賣/
2023/07/27	112.1	68.83	131.3	68.24	67.50	-19.2	9,214	-0.21%	大買/大賣/
2023/07/26	130	68.10	111	68.35	65.80	19	8,371	0.23%	大買/大賣/
2023/07/25	97	65.44	72	65.10	66.80	25	7,406	0.34%
2023/07/24	9.1	60.36	3	60.50	60.80	6.1	6,496	0.09%
2023/07/21	3	61.07	11	61.06	60.80	-8	6,468	-0.12%
2023/07/20	17	61.36	49	61.77	61.60	-32	6,462	-0.50%
2023/07/19	6	60.15	7	60.14	59.70	-1	6,335	-0.02%
2023/07/18	22	62.62	16	61.01	60.80	6	6,304	0.10%
2023/07/17	6	62.23	32	62.19	62.00	-26	6,244	-0.42%
2023/07/14	37	62.85	47	62.73	62.00	-10	6,194	-0.16%
2023/07/13	23	61.79	48	61.60	61.00	-25	5,970	-0.42%
2023/07/12	11	60.35	17	60.60	60.20	-6	5,784	-0.10%
2023/07/11	2	57.60	2	57.00	57.70	0	5,611	0.00%
2023/07/10	13.2	56.24	4	56.55	56.00	9.2	5,591	0.16%
2023/07/07	28.5	58.11	9.1	58.31	57.60	19.4	5,553	0.35%
2023/07/06	5	62.76	41	62.85	62.40	-36	5,441	-0.66%
2023/07/05	21.1	62.85	17	63.18	63.00	4.1	5,368	0.08%
2023/07/04	7	62.23	6	62.48	62.40	1	5,278	0.02%
2023/07/03	21	61.92	9	62.22	62.30	12	5,211	0.23%
2023/06/30	4	60.93	5	60.98	61.30	-1	5,107	-0.02%
2023/06/29	2	60.45	1	61.00	60.10	1	5,085	0.02%
2023/06/28	7	60.67	4	60.73	60.00	3	5,085	0.06%
2023/06/27	60	61.40	7	61.71	60.60	53	5,088	1.04%
2023/06/26	76.5	64.12	11.2	64.83	63.90	65.3	4,952	1.32%
2023/06/21	53	64.74	189.3	64.93	65.00	-136.3	4,791	-2.85%	大賣/鉅額交易
2023/06/20	34	61.56	35	61.60	61.20	-1	4,288	-0.02%
2023/06/19	3	59.87	1	59.90	59.80	2	4,168	0.05%
2023/06/16	6.1	60.47	4	60.18	60.10	2.1	4,175	0.05%
2023/06/15	18.2	61.08	2	61.10	61.10	16.2	4,216	0.38%
2023/06/14	11	61.05	7	61.03	60.80	4	4,207	0.10%
2023/06/13	19.1	62.01	6	61.98	61.30	13.1	4,248	0.31%
2023/06/12	17.2	61.26	12	61.65	61.80	5.2	4,180	0.12%
2023/06/09	20.4	62.77	22	62.30	63.30	-1.6	4,033	-0.04%
2023/06/08	6.2	60.60	2	60.50	60.80	4.2	3,779	0.11%
2023/06/07	32.5	60.41	26	61.33	61.60	6.5	3,720	0.17%
2023/06/06	42.5	61.14	46	61.38	60.00	-3.5	3,521	-0.10%
2023/06/05	8	58.93	6	59.47	58.90	2	3,214	0.06%
2023/06/02	5	58.02	5	57.92	57.80	0	3,151	0.00%
2023/06/01	1	57.00	1	57.30	57.20	0	3,163	0.00%
2023/05/31	12	57.90	16	57.71	57.50	-4	3,194	-0.13%
2023/05/30	1	57.10	3.1	56.96	56.70	-2.1	3,152	-0.07%
2023/05/29	2	56.80	2.1	57.00	56.80	-0.1	3,218	0.00%
2023/05/26	16	57.86	12	57.23	56.50	4	3,274	0.12%
2023/05/25	3	57.53	11	57.54	57.30	-8	3,341	-0.24%
2023/05/24	9	56.40	10	57.00	56.80	-1	3,360	-0.03%
2023/05/23	16.5	56.99	4	57.05	56.80	12.5	3,466	0.36%
2023/05/22	15.1	56.90	11	56.77	57.00	4.1	3,606	0.11%
2023/05/19	6	55.05	0	55.65	55.10	6	3,623	0.16%
2023/05/18	5	55.10	2	54.60	55.20	3	3,750	0.08%
2023/05/17	1	53.70	2	53.80	53.70	-1	3,810	-0.03%
2023/05/16	2	53.50	2	53.75	53.20	0	3,850	0.00%
2023/05/12	1	54.30	2	54.00	54.10	-1	4,039	-0.02%
2023/05/11	1	52.80	1	53.50	53.50	0	4,113	0.00%
2023/05/10	1	54.70	6	54.55	54.70	-5	4,193	-0.12%
2023/05/09	1	54.80	1	55.10	54.80	0	4,288	0.00%
2023/05/08	6	56.00	0	0.00	55.60	6	4,446	0.13%
2023/05/05	8.1	55.14	3	54.53	55.50	5.1	4,475	0.11%
2023/05/04	1	53.70	1	54.20	53.80	0	4,604	0.00%
2023/05/03	1	54.80	0	0.00	54.00	1	4,957	0.02%
2023/05/02	3	54.80	1	55.80	55.20	2	5,159	0.04%
2023/04/28	6	54.80	7	54.90	54.80	-1	5,471	-0.02%
2023/04/27	0	53.00	0	0.00	53.50	0	5,628	0.00%
2023/04/25	4.1	54.80	7	53.89	53.70	-2.9	5,941	-0.05%
2023/04/24	3	55.73	3	56.00	55.70	0	6,023	0.00%
2023/04/21	5	56.32	4	56.78	55.20	1	6,131	0.02%
2023/04/20	3	56.97	5	56.40	56.60	-2	6,356	-0.03%
2023/04/19	3	59.37	1	58.91	58.80	2	6,644	0.03%
2023/04/18	1	61.00	1	60.10	60.00	0	6,886	0.00%
2023/04/17	5	61.14	1	61.40	60.90	4	7,183	0.06%
2023/04/14	6	60.88	6.1	61.45	60.90	-0.1	7,381	0.00%
2023/04/13	2	60.80	8	60.96	60.40	-6	7,369	-0.08%
2023/04/12	1	60.90	8	60.55	60.90	-7	7,350	-0.10%
2023/04/11	8	60.91	5	61.52	60.60	3	7,331	0.04%
2023/04/10	4	61.10	0	0.00	61.40	4	7,302	0.05%
2023/04/07	6	60.58	3	60.47	60.70	3	7,279	0.04%
2023/04/06	5.5	60.13	0	0.00	60.00	5.5	7,270	0.08%
2023/03/31	8	60.13	6	60.10	60.10	2	7,273	0.03%
2023/03/30	2	59.70	3	59.83	59.80	-1	7,275	-0.01%
2023/03/29	0	0.00	3	60.10	59.70	-3	7,286	-0.04%
2023/03/28	5	59.72	4	59.98	58.90	1	7,294	0.01%
2023/03/27	3	61.00	0	0.00	60.80	3	7,256	0.04%
2023/03/24	12	61.07	9	59.40	61.10	3	7,282	0.04%
2023/03/23	13	60.60	5	60.32	59.90	8	7,258	0.11%
2023/03/22	4	61.45	2	61.80	62.00	2	7,190	0.03%
2023/03/21	5	60.12	2	59.35	60.10	3	7,257	0.04%
2023/03/20	4	58.23	2	58.50	58.60	2	7,338	0.03%
2023/03/17	1	59.50	1	59.00	59.20	0	7,294	0.00%
2023/03/16	7	58.56	3	59.00	58.50	4	7,311	0.06%
2023/03/15	2	60.50	6	60.70	60.00	-4	7,329	-0.05%
2023/03/14	7	61.24	7	61.53	60.60	0	7,398	0.00%
2023/03/13	5	61.78	11	61.55	61.90	-6	7,527	-0.08%
2023/03/10	15	62.58	9	62.50	62.10	6	7,674	0.08%
2023/03/09	10	64.54	6	64.28	63.90	4	8,054	0.05%
2023/03/08	4	64.15	9	64.06	63.90	-5	8,235	-0.06%
2023/03/07	3	64.00	4	64.13	63.90	-1	8,237	-0.01%
2023/03/06	2	64.15	15	64.21	64.20	-13	8,246	-0.16%
2023/03/03	9	63.54	12	63.71	63.50	-3	8,274	-0.04%
2023/03/02	14	63.34	8	63.14	63.20	6	8,317	0.07%
2023/03/01	33	62.39	13	62.81	62.90	20	8,563	0.23%
2023/02/24	8	63.15	42	62.77	62.80	-34	8,563	-0.40%
2023/02/23	29	63.26	23	63.15	62.80	6	8,536	0.07%
2023/02/22	22	63.58	17	63.79	63.80	5	8,545	0.06%
2023/02/21	66	64.23	20	64.56	64.80	46	8,565	0.54%
2023/02/20	62	64.34	14	64.65	64.60	48	8,532	0.56%
2023/02/17	14	66.19	32	66.30	66.00	-18	8,545	-0.21%
2023/02/16	16	66.88	51	66.51	67.50	-35	8,760	-0.40%
2023/02/15	30.2	64.92	3	65.00	64.70	27.2	8,733	0.31%
2023/02/14	7.2	64.53	9	64.64	64.50	-1.8	8,745	-0.02%
2023/02/13	12.1	64.23	9	64.56	63.80	3.1	8,822	0.04%
2023/02/10	37	65.22	34.2	64.94	64.20	2.8	9,008	0.03%
2023/02/09	24.1	67.03	20.1	67.14	67.20	4	9,288	0.04%
2023/02/08	8.4	68.35	7.4	68.61	67.90	1	9,373	0.01%
2023/02/07	19.2	67.64	25	67.58	68.00	-5.8	9,417	-0.06%
2023/02/06	54	66.56	47	66.60	67.00	7	9,664	0.07%
2023/02/03	10.4	66.56	33	66.50	66.20	-22.7	10,133	-0.22%
2023/02/02	132	66.73	111	66.76	67.00	21	10,287	0.20%	大買/大賣/
2023/02/01	38.9	67.40	49.4	67.53	67.40	-10.6	10,251	-0.10%
2023/01/31	36.2	65.39	24	65.32	65.70	12.2	9,979	0.12%
2023/01/30	50.4	63.46	48.7	64.66	65.00	1.7	9,923	0.02%
2023/01/17	31.1	60.36	43.4	60.09	59.90	-12.3	9,663	-0.13%
2023/01/16	31.1	59.38	31	59.49	58.90	0.1	9,501	0.00%
2023/01/13	19	59.25	17	58.85	58.10	2	9,297	0.02%
2023/01/12	27.2	58.85	17	58.80	58.60	10.2	9,133	0.11%
2023/01/11	6.6	58.44	5	58.52	58.40	1.6	9,020	0.02%
2023/01/10	28.2	59.36	18	58.79	58.40	10.2	8,905	0.11%
2023/01/09	31	58.55	37.4	58.77	58.70	-6.4	8,654	-0.07%
2023/01/06	19.4	56.32	19	56.85	57.30	0.4	8,280	0.00%
2023/01/05	36	57.04	35	56.51	55.40	1	8,005	0.01%
2023/01/04	10	54.69	23	55.77	57.00	-13	7,697	-0.17%
2023/01/03	9	51.44	16	51.45	51.90	-7	7,479	-0.09%
2022/12/30	2	50.50	8	50.61	50.00	-6	7,458	-0.08%
2022/12/29	0	0.00	1	49.60	50.10	-1	7,453	-0.01%
2022/12/28	4	50.55	0	0.00	50.20	4	7,454	0.05%
2022/12/27	1	51.80	1	51.60	51.00	0	7,450	0.00%
2022/12/23	3	50.70	4	51.00	51.30	-1	7,458	-0.01%
2022/12/22	6	51.47	8	51.63	51.60	-2	7,454	-0.03%
2022/12/21	8	51.14	11	50.85	50.70	-3	7,446	-0.04%
2022/12/20	7	52.73	30	51.97	51.20	-23	7,412	-0.31%
2022/12/19	3.2	53.40	3	53.90	53.00	0.2	7,378	0.00%
2022/12/16	10	54.12	8	54.09	54.40	2	7,359	0.03%
2022/12/15	5	54.86	6	54.95	55.30	-1	7,315	-0.01%
2022/12/14	12	54.56	12	54.74	55.10	0	7,306	0.00%
2022/12/13	35	55.49	29	54.90	53.80	6	7,264	0.08%
2022/12/12	23	55.39	18	55.24	55.50	5	7,108	0.07%
2022/12/09	7	53.99	2	53.75	53.50	5	6,984	0.07%
2022/12/08	10	54.15	6	54.03	54.40	4	6,943	0.06%
2022/12/07	23	52.93	36	53.44	53.30	-13	6,879	-0.19%
2022/12/06	16	55.02	22	55.17	54.70	-6	6,762	-0.09%
2022/12/05	30	56.85	16	56.84	56.30	14	6,642	0.21%
2022/12/02	27	58.86	15	58.03	58.40	12	6,480	0.19%
2022/12/01	26.1	56.20	31	56.81	59.00	-4.9	6,298	-0.08%
2022/11/30	11	54.66	16.5	53.23	54.50	-5.5	5,868	-0.09%
2022/11/29	9	51.28	2	51.45	51.60	7	5,662	0.12%
2022/11/28	5	51.64	12.2	51.49	51.80	-7.2	5,630	-0.13%
2022/11/25	24	51.94	25	51.48	51.10	-1	5,600	-0.02%
2022/11/24	16.2	52.86	15	52.79	52.90	1.2	5,523	0.02%
2022/11/23	28	52.63	36	52.80	52.90	-8	5,432	-0.15%
2022/11/22	14	51.36	8	51.38	50.90	6	5,156	0.12%
2022/11/21	11	50.78	10	50.64	50.80	1	5,109	0.02%
2022/11/18	10	52.51	15	52.19	51.60	-5	5,061	-0.10%
2022/11/17	11.5	51.99	5	52.32	51.80	6.5	4,910	0.13%
2022/11/16	10	51.89	1	52.20	52.00	9	4,802	0.19%
2022/11/15	29	52.22	13	52.35	52.30	16	4,707	0.34%
2022/11/14	34	50.95	36.2	51.11	51.60	-2.2	4,510	-0.05%
2022/11/11	23.2	49.60	14	49.49	48.55	9.2	4,177	0.22%
2022/11/10	10	48.76	8	48.96	48.50	2	4,045	0.05%
2022/11/09	19.1	49.57	15.1	49.62	49.60	4	3,940	0.10%
2022/11/08	16	50.31	15	50.19	49.30	1	3,814	0.03%
2022/11/07	140	49.89	142	50.47	50.50	-2	3,587	-0.05%	大買/大賣/
2022/11/04	12	47.21	11	47.66	47.60	1	3,173	0.03%
2022/11/03	13	46.93	35	46.96	47.65	-22	3,014	-0.73%
2022/11/02	40	46.86	28.1	46.81	47.10	11.9	2,855	0.42%
2022/11/01	59	45.02	58	45.88	46.50	1	2,519	0.04%
2022/10/31	5	40.96	12	41.68	43.60	-7	1,885	-0.37%
2022/10/28	13	39.92	20	40.04	39.65	-7	1,655	-0.42%
2022/10/27	7	38.62	14	39.28	39.80	-7	1,532	-0.46%
2022/10/26	23.6	38.97	10	38.47	37.50	13.6	1,470	0.92%
2022/10/25	14	38.19	29	38.28	38.00	-15	1,311	-1.14%
2022/10/24	6	37.62	1	38.60	36.90	5	1,270	0.39%
2022/10/21	0.3	37.35	3	37.53	37.20	-2.7	1,293	-0.21%
2022/10/20	2	38.22	0	0.00	38.30	2	1,313	0.15%
2022/10/19	0	0.00	1	38.25	38.00	-1	1,359	-0.07%
2022/10/18	0	0.00	1	36.75	37.20	-1	1,411	-0.07%
2022/10/17	2	35.88	1	35.55	36.40	1	1,636	0.06%
2022/10/13	0.1	35.00	0	0.00	34.90	0.1	1,756	0.01%
2022/10/11	1	37.20	0.1	37.50	36.85	0.9	1,839	0.05%
2022/10/06	0.3	38.20	0	0.00	38.80	0.3	1,939	0.02%
2022/10/05	0.4	38.15	0	0.00	38.30	0.4	1,984	0.02%
2022/10/04	0	0.00	0	38.00	38.50	0	2,030	0.00%
2022/10/03	0	0.00	0	37.45	37.80	0	2,073	0.00%
2022/09/30	0	0.00	2	37.85	37.85	-2	2,101	-0.10%
2022/09/28	2.3	36.04	2	35.40	35.35	0.3	2,122	0.01%
2022/09/26	0.1	37.18	0	0.00	36.65	0.1	2,167	0.01%
2022/09/23	0	0.00	1	39.50	39.35	-1	2,180	-0.05%
2022/09/22	0	38.60	0	0.00	39.65	0	2,220	0.00%
2022/09/21	3	39.43	0	0.00	39.05	3	2,253	0.13%
2022/09/20	1	40.15	0	0.00	40.20	1	2,257	0.04%
2022/09/19	1	40.65	0	0.00	40.35	1	2,274	0.04%
2022/09/15	0	0.00	3	42.30	41.85	-3	2,339	-0.13%
2022/09/13	1	41.70	3	41.62	41.70	-2	2,416	-0.08%
2022/09/12	0	41.30	10	41.45	41.20	-10	2,461	-0.41%
2022/09/08	0	0.00	7	41.37	41.65	-7	2,500	-0.28%
2022/09/07	0	0.00	0.1	40.10	40.55	-0.1	2,505	-0.01%
2022/09/06	1	40.25	0	0.00	40.30	1	2,502	0.04%
2022/09/05	7	40.91	0	0.00	40.70	7	2,499	0.28%
2022/09/02	0	0.00	1	42.35	42.35	-1	2,485	-0.04%
2022/09/01	0	42.50	0	0.00	42.25	0	2,489	0.00%
2022/08/31	0	0.00	6	42.95	43.00	-6	2,478	-0.24%
2022/08/30	1	42.30	2	42.40	42.25	-1	2,472	-0.04%
2022/08/29	7	42.09	1	42.30	42.15	6	2,473	0.24%
2022/08/26	2	43.65	17	43.66	43.60	-15	2,463	-0.61%
2022/08/24	11	43.15	0	0.00	42.80	11	2,441	0.45%
2022/08/22	5	43.61	1	43.70	43.35	4	2,499	0.16%
2022/08/19	5.1	43.75	0	0.00	43.75	5.1	2,505	0.20%
2022/08/18	5	43.31	13	43.57	43.95	-8	2,511	-0.32%
2022/08/17	1	43.55	0	0.00	43.60	1	2,512	0.04%
2022/08/16	12	43.49	2	43.70	43.45	10	2,521	0.40%
2022/08/15	2	43.38	2	43.48	43.40	0	2,519	0.00%
2022/08/12	2	43.05	2	42.65	43.05	0	2,522	0.00%
2022/08/11	1	41.70	12	41.85	41.95	-11	2,507	-0.44%
2022/08/10	4	41.55	4	41.38	41.90	0	2,505	0.00%
2022/08/09	1	41.50	1	41.30	41.50	0	2,516	0.00%
2022/08/08	5	41.20	3	41.28	41.30	2	2,521	0.08%
2022/08/05	8	40.78	0	0.00	40.80	8	2,520	0.32%
2022/08/04	0	40.00	0	0.00	40.40	0	2,527	0.00%
2022/08/03	2	40.63	1	40.45	40.45	1	2,530	0.04%
2022/08/02	13	41.04	4	41.18	40.80	9	2,548	0.35%
2022/08/01	1	42.15	4	42.16	42.15	-3	2,531	-0.12%
2022/07/29	8	42.86	6	42.54	42.35	2	2,530	0.08%
2022/07/28	1	42.70	2	42.60	42.60	-1	2,524	-0.04%
2022/07/27	1	43.30	1	43.70	43.70	0	2,494	0.00%
2022/07/26	2	43.43	2.3	43.95	43.15	-0.3	2,513	-0.01%
2022/07/25	9	44.97	6	45.45	44.80	3	2,499	0.12%
2022/07/22	17	47.03	12.5	46.51	46.65	4.5	2,492	0.18%
2022/07/21	11.5	43.66	23.5	44.81	46.65	-12	2,306	-0.52%
2022/07/20	2	42.55	0.5	42.60	42.45	1.5	2,231	0.07%
2022/07/19	0	0.00	1	41.90	41.90	-1	2,255	-0.04%
2022/07/18	1.4	42.59	0	0.00	42.35	1.4	2,270	0.06%
2022/07/15	2	45.65	10	45.95	46.25	-8	2,216	-0.36%
2022/07/14	0	0.00	1	44.20	45.10	-1	2,175	-0.05%
2022/07/13	0	0.00	1	44.00	44.25	-1	2,143	-0.05%
2022/07/12	2	42.45	4	41.90	41.95	-2	2,114	-0.09%
2022/07/11	3	44.14	0	0.00	44.20	3	2,063	0.15%
2022/07/08	15	45.95	5	46.00	46.00	10	2,033	0.49%
2022/07/07	1	45.20	0	0.00	45.10	1	2,001	0.05%
2022/07/06	3	44.88	2	45.58	44.00	1	1,992	0.05%
2022/07/05	1	45.35	1	45.55	45.45	0	1,998	0.00%
2022/07/04	1	43.50	0	0.00	43.85	1	1,962	0.05%
2022/06/30	0	0.00	10	45.55	45.25	-10	1,909	-0.52%
2022/06/29	2	46.75	1	47.05	47.05	1	1,868	0.05%
2022/06/27	10	49.65	1	49.70	49.90	9	1,819	0.49%
2022/06/24	7.1	47.75	0	0.00	48.20	7.1	1,803	0.39%
2022/06/23	6	47.98	1	47.40	47.40	5	1,794	0.28%
2022/06/22	1	48.00	7	48.01	47.85	-6	1,777	-0.34%
2022/06/21	0	0.00	2	49.88	50.00	-2	1,735	-0.12%
2022/06/20	5	49.74	12	50.82	48.35	-7	1,712	-0.41%
2022/06/17	0	52.40	1	51.20	51.30	-1	1,700	-0.06%
2022/06/15	5	55.60	0	0.00	55.10	5	1,664	0.30%
2022/06/14	1	55.60	5	55.30	55.90	-4	1,681	-0.24%
2022/06/10	6	57.72	3	56.70	57.80	3	1,724	0.17%
2022/06/09	1	57.10	1	57.00	57.10	0	1,727	0.00%
2022/06/07	2	56.85	3	57.13	56.90	-1	1,754	-0.06%
2022/06/06	0	0.00	1	57.60	57.50	-1	1,766	-0.06%
2022/06/02	3	58.00	7	57.91	57.90	-4	1,802	-0.22%
2022/06/01	2	58.40	2	58.30	58.30	0	1,836	0.00%
2022/05/31	10	57.70	0	0.00	57.90	10	1,850	0.54%
2022/05/30	6	57.27	5	56.60	58.00	1	1,871	0.05%
2022/05/27	1	55.40	3	55.10	55.40	-2	1,845	-0.11%
2022/05/26	2	54.15	0	0.00	54.10	2	1,874	0.11%
2022/05/25	4	54.93	0	0.00	55.00	4	1,982	0.20%
2022/05/24	0.1	55.00	0	0.00	55.00	0.1	2,197	0.00%
2022/05/23	0	0.00	5	56.40	56.10	-5	2,307	-0.22%
2022/05/20	3	55.80	0	0.00	55.80	3	2,317	0.13%
2022/05/19	1	56.30	2	55.45	56.30	-1	2,311	-0.04%
2022/05/18	3.2	57.13	15	58.13	56.80	-11.8	2,307	-0.51%
2022/05/17	10	56.60	6	56.20	56.70	4	2,285	0.18%
2022/05/16	3	56.10	0	0.00	54.60	3	2,269	0.13%
2022/05/13	4	55.58	1	55.90	55.80	3	2,260	0.13%
2022/05/12	1	56.10	0	0.00	55.50	1	2,249	0.05%
2022/05/11	3	56.57	1	57.00	56.90	2	2,235	0.09%
2022/05/10	0	0.00	2	55.75	57.90	-2	2,266	-0.09%
2022/05/09	1.1	58.50	0	0.00	57.50	1.1	2,252	0.05%
2022/05/06	14	59.46	10	59.79	60.40	4	2,244	0.18%
2022/05/05	10	60.94	17	61.05	60.60	-7	2,255	-0.31%
2022/05/04	10.1	59.20	1	59.80	59.80	9.1	2,296	0.40%
2022/05/03	4.2	58.25	1	58.20	58.60	3.2	2,298	0.14%
2022/04/29	0	0.00	1	59.00	58.10	-1	2,305	-0.04%
2022/04/28	6	58.15	3	58.83	58.00	3	2,300	0.13%
2022/04/27	2	57.20	2	58.05	59.50	0	2,277	0.00%
2022/04/26	2	59.65	1	60.30	59.50	1	2,261	0.05%
2022/04/25	3.2	60.51	2	61.15	60.50	1.2	2,256	0.05%
2022/04/22	7	64.33	0	0.00	64.40	7	2,228	0.31%
2022/04/21	1	65.81	2	66.50	66.40	-1	2,218	-0.04%
2022/04/20	1	65.70	1	66.10	66.70	0	2,240	0.00%
2022/04/19	0.1	66.18	1	66.10	65.80	-0.9	2,257	-0.04%
2022/04/18	4	66.30	1	67.10	66.00	3	2,273	0.13%
2022/04/15	2	67.60	0	0.00	67.60	2	2,295	0.09%
2022/04/14	1.1	68.12	1	68.80	68.00	0.1	2,354	0.00%
2022/04/13	0.1	68.90	0	0.00	68.70	0.1	2,381	0.00%
2022/04/12	1.1	67.92	0	0.00	68.00	1.1	2,429	0.05%
2022/04/11	5.4	68.92	3	69.40	68.60	2.4	2,456	0.10%
2022/04/08	1.7	70.45	1	70.50	70.60	0.7	2,467	0.03%
2022/04/07	0	71.05	0	0.00	70.40	0	2,504	0.00%
2022/03/29	0	72.90	0	0.00	72.30	0	2,965	0.00%
2022/03/28	1	71.80	1	72.21	72.60	0	3,084	0.00%
2022/03/25	1	73.20	0	0.00	73.00	1	3,130	0.03%
2022/03/24	1.1	72.10	0	0.00	72.50	1.1	3,173	0.03%
2022/03/23	1.1	73.06	2	72.90	72.60	-0.9	3,210	-0.03%
2022/03/22	2	72.20	14	72.31	72.70	-12	3,236	-0.37%
2022/03/21	3	71.50	1	71.40	71.40	2	3,239	0.06%
2022/03/17	0	70.65	1	70.80	70.90	-1	3,316	-0.03%
2022/03/16	0	69.20	0	0.00	68.80	0	3,351	0.00%
2022/03/15	7.1	69.04	3	69.50	68.80	4.1	3,369	0.12%
2022/03/14	2	70.30	0	0.00	70.60	2	3,381	0.06%
2022/03/11	1	70.80	0	0.00	70.80	1	3,477	0.03%
2022/03/10	0.2	71.41	22	71.64	71.30	-21.8	3,491	-0.62%
2022/03/09	7	71.03	1	70.50	70.90	6	3,527	0.17%
2022/03/08	4.2	70.96	5	70.42	70.10	-0.8	3,573	-0.02%
2022/03/07	20.2	71.18	5	71.18	70.90	15.2	3,618	0.42%
2022/03/04	1.1	74.62	3	74.10	73.30	-1.9	3,643	-0.05%
2022/03/03	9	75.41	3	75.10	74.50	6	3,723	0.16%
2022/03/02	1	75.10	24	75.08	75.20	-23	3,791	-0.61%
2022/03/01	0	75.10	15	75.27	75.40	-15	3,833	-0.39%
2022/02/25	45	75.10	20	75.75	75.00	25	3,886	0.64%
2022/02/24	28.2	74.99	21	75.23	74.20	7.2	4,011	0.18%
2022/02/23	19.1	73.41	13	73.79	74.20	6.1	4,011	0.15%
2022/02/22	3	70.07	7	70.63	70.00	-4	3,988	-0.10%
2022/02/21	0	71.58	1	71.50	71.50	-1	4,158	-0.02%
2022/02/18	2	70.75	4	70.28	70.80	-2	4,337	-0.05%
2022/02/17	3.1	71.17	1	70.60	70.90	2.1	5,207	0.04%
2022/02/16	0	71.30	1	70.90	70.80	-1	5,801	-0.02%
2022/02/15	2	70.90	2	70.10	70.10	0	5,861	0.00%
2022/02/14	2.1	70.86	1	70.80	70.70	1.1	5,953	0.02%
2022/02/11	2	72.05	1	72.20	72.00	1	6,038	0.02%
2022/02/10	9	73.11	4	73.78	73.00	5	6,225	0.08%
2022/02/09	0	0.00	2	72.00	72.20	-2	6,242	-0.03%
2022/02/08	4	71.43	4	70.65	71.50	0	6,346	0.00%
2022/02/07	2	68.10	1	68.60	69.70	1	6,412	0.02%
2022/01/26	5.1	67.88	5	67.54	67.50	0.1	6,444	0.00%
2022/01/24	2	69.20	2	69.50	69.80	0	6,667	0.00%
2022/01/20	0	0.00	10	71.40	71.90	-10	6,844	-0.15%
2022/01/19	3	72.60	0	0.00	72.20	3	6,881	0.04%
2022/01/18	7	73.65	7	74.01	73.40	0	6,994	0.00%
2022/01/17	2	73.60	1	73.80	73.80	1	7,053	0.01%
2022/01/14	0	0.00	17	71.99	73.10	-17	7,114	-0.24%
2022/01/13	20	73.54	5	73.50	73.70	15	7,171	0.21%
2022/01/12	2	71.85	0	0.00	72.20	2	7,299	0.03%
2022/01/11	2	72.90	1	73.60	72.70	1	7,345	0.01%
2022/01/10	2.2	73.75	6	73.15	73.90	-3.8	7,484	-0.05%
2022/01/07	5	74.10	3	73.77	73.50	2	7,675	0.03%
2022/01/06	2	75.10	8	75.14	75.30	-6	7,663	-0.08%
2022/01/05	2	76.30	3	76.90	76.10	-1	7,694	-0.01%
2022/01/04	8	77.36	11	77.86	77.30	-3	7,696	-0.04%
2022/01/03	2	77.30	5.2	77.29	77.30	-3.2	7,732	-0.04%
2021/12/30	5	77.50	0	0.00	77.10	5	7,817	0.06%
2021/12/29	2	77.70	4.1	78.19	78.10	-2.1	7,940	-0.03%
2021/12/28	20	78.60	15	78.45	77.60	5	8,059	0.06%
2021/12/27	3	78.83	16	78.05	77.60	-13	8,168	-0.16%
2021/12/24	21	78.76	27	78.46	78.40	-6	8,290	-0.07%
2021/12/23	52.3	78.18	20	78.50	78.40	32.3	8,387	0.38%
2021/12/22	10	76.45	22	76.68	77.10	-12	8,527	-0.14%
2021/12/21	2	74.00	5	74.46	75.00	-3	9,313	-0.03%
2021/12/20	4	73.18	0	0.00	73.10	4	9,674	0.04%
2021/12/17	8	75.00	1	75.30	74.90	7	9,822	0.07%
2021/12/16	12	76.02	34	75.93	75.90	-22	9,836	-0.22%
2021/12/15	13	75.58	11.1	74.95	74.80	2	9,853	0.02%
2021/12/14	13	75.74	12.1	76.19	75.20	0.9	9,905	0.01%
2021/12/13	0	0.00	3	75.03	75.10	-3	9,860	-0.03%
2021/12/10	5	74.06	6.1	74.16	74.40	-1.1	10,038	-0.01%
2021/12/09	3	75.43	1	75.70	75.20	2	10,000	0.02%
2021/12/08	9	76.79	1	76.50	76.20	8	10,010	0.08%
2021/12/07	19	77.34	15	77.27	76.60	4	10,001	0.04%
2021/12/06	7	75.83	4	75.73	76.00	3	10,060	0.03%
2021/12/03	0.1	76.70	3	76.50	76.60	-2.9	10,082	-0.03%
2021/12/02	5	75.90	2	75.90	75.50	3	10,112	0.03%
2021/12/01	6	75.28	4	75.53	75.30	2	10,105	0.02%
2021/11/30	4	77.03	4	77.40	76.90	0	10,062	0.00%
2021/11/29	2	75.60	5	76.16	76.30	-3	10,057	-0.03%
2021/11/26	7	76.37	6	76.77	75.90	1	9,995	0.01%
2021/11/25	4	78.93	3	79.23	78.70	1	9,949	0.01%
2021/11/24	4.2	79.04	7	79.20	79.70	-2.8	9,979	-0.03%
2021/11/23	12	79.38	18	79.61	78.80	-6	10,081	-0.06%
2021/11/22	18	81.57	14	81.57	83.00	4	9,931	0.04%
2021/11/19	8	78.95	12.1	79.10	79.10	-4.1	9,795	-0.04%
2021/11/18	11	78.34	10	78.25	78.10	1	9,812	0.01%
2021/11/17	44.1	79.92	8	80.09	79.80	36.1	9,727	0.37%
2021/11/16	89	84.84	82.3	83.23	80.50	6.7	9,651	0.07%
2021/11/15	115	81.05	126.2	83.42	83.90	-11.2	8,911	-0.13%	大買/大賣/
2021/11/12	8	76.09	7	76.44	76.30	1	8,640	0.01%
2021/11/11	18	75.76	8	76.54	75.40	10	8,744	0.11%
2021/11/10	4	76.58	4	75.65	76.10	0	8,994	0.00%
2021/11/09	18	76.67	24	76.45	77.00	-6	9,006	-0.07%
2021/11/08	7	74.59	9	75.36	74.00	-2	8,860	-0.02%
2021/11/05	17.3	75.01	0	0.00	74.50	17.3	8,942	0.19%
2021/11/04	8	76.34	13	76.56	75.20	-5	8,981	-0.06%
2021/11/03	0	0.00	4	74.98	74.80	-4	9,139	-0.04%
2021/11/02	17	75.33	18	74.81	73.80	-1	9,260	-0.01%
2021/11/01	17	76.58	12.1	76.32	76.90	4.9	9,253	0.05%
2021/10/29	7.1	74.46	27	74.71	74.70	-19.9	9,759	-0.20%
2021/10/28	18	73.43	11	72.71	72.60	7	10,246	0.07%
2021/10/27	13.3	75.19	0.3	74.60	75.40	13.1	10,312	0.13%
2021/10/26	11	76.36	5	75.50	74.70	6	10,317	0.06%
2021/10/25	9	74.66	4	75.05	75.70	5	10,226	0.05%
2021/10/22	4	72.93	8	74.20	74.20	-4	10,271	-0.04%
2021/10/21	10	74.69	10.2	74.73	73.10	-0.2	10,293	0.00%
2021/10/20	11.2	75.16	18	75.15	74.70	-6.8	10,274	-0.07%
2021/10/19	1	73.80	3	74.03	74.20	-2	10,319	-0.02%
2021/10/18	17	73.15	17	73.54	74.00	0	10,566	0.00%
2021/10/15	27	72.02	27	72.57	73.40	0	10,569	0.00%
2021/10/14	5	66.14	6	66.50	68.20	-1	10,520	-0.01%
2021/10/13	19	66.66	17	66.42	66.50	2	10,558	0.02%
2021/10/12	5	69.18	1	69.20	69.10	4	10,571	0.04%
2021/10/08	7	70.90	8	70.95	71.00	-1	10,617	-0.01%
2021/10/07	13	70.06	16	70.41	70.20	-3	10,683	-0.03%
2021/10/06	22	69.02	18	69.12	67.90	4	11,044	0.04%
2021/10/05	26	64.98	33	65.85	67.60	-7	11,074	-0.06%
2021/10/04	14	67.99	8.1	67.66	66.00	5.9	11,062	0.05%
2021/10/01	16	73.39	23	72.08	71.10	-7	10,969	-0.06%
2021/09/30	34	74.88	23	74.80	75.40	11	10,879	0.10%
2021/09/29	113	77.30	191	77.88	73.90	-78	10,816	-0.72%	大買/大賣/
2021/09/28	208.1	81.75	140.1	82.23	80.20	68	10,680	0.64%	大買/大賣/
2021/09/27	43	78.66	72	79.05	79.90	-29	9,841	-0.29%
2021/09/24	15	75.57	11.2	74.97	75.70	3.8	9,525	0.04%
2021/09/23	1	72.00	9	72.12	73.00	-8	9,417	-0.08%
2021/09/22	3	71.70	4	71.58	71.50	-1	9,438	-0.01%
2021/09/17	21	73.21	23	73.31	73.50	-2	9,470	-0.02%
2021/09/16	6	72.42	0	0.00	72.60	6	9,454	0.06%
2021/09/15	20.2	73.06	23	72.98	71.50	-2.8	9,509	-0.03%
2021/09/14	0	0.00	1	71.50	71.50	-1	9,469	-0.01%
2021/09/13	1	72.10	15	72.81	71.70	-14	9,632	-0.15%
2021/09/10	5	72.30	8	72.11	72.70	-3	9,877	-0.03%
2021/09/09	30	71.91	19	72.03	72.20	11	10,071	0.11%
2021/09/08	12	69.93	27	70.43	69.60	-15	10,401	-0.14%
2021/09/07	27.2	70.12	10	70.27	70.30	17.2	11,177	0.15%
2021/09/06	6	72.28	6	72.73	71.30	0	11,699	0.00%
2021/09/03	4	72.30	3	72.73	72.10	1	11,964	0.01%
2021/09/02	5	72.02	6.5	72.96	71.90	-1.5	12,347	-0.01%
2021/09/01	5	73.68	4	73.25	73.70	1	12,590	0.01%
2021/08/31	18.3	72.39	17	72.33	72.80	1.3	12,590	0.01%
2021/08/30	4.5	74.12	2	74.15	73.40	2.5	12,648	0.02%
2021/08/27	13.5	73.49	34	73.27	73.70	-20.5	12,604	-0.16%
2021/08/26	11	71.58	10	71.66	71.70	1	12,512	0.01%
2021/08/25	11	69.75	7	69.67	70.50	4	12,632	0.03%
2021/08/24	20	70.22	4	71.85	70.00	16	12,652	0.13%
2021/08/23	2	70.20	8	71.28	71.50	-6	12,669	-0.05%
2021/08/20	10	69.07	8	69.63	68.20	2	12,712	0.02%
2021/08/19	6	70.97	3	71.20	69.30	3	12,867	0.02%
2021/08/18	26	71.31	26	70.97	73.90	0	12,851	0.00%
2021/08/17	28	75.76	22	75.15	73.80	6	12,837	0.05%
2021/08/16	60.1	75.66	47	75.72	74.90	13.1	12,983	0.10%
2021/08/13	10	81.35	9	81.77	82.90	1	12,988	0.01%
2021/08/12	6	84.28	3	84.10	84.30	3	13,191	0.02%
2021/08/11	26	85.21	16	84.71	84.50	10	13,585	0.07%
2021/08/10	24	85.20	32.1	85.10	85.40	-8.1	13,665	-0.06%
2021/08/09	12.1	85.91	11	86.41	84.10	1.1	13,730	0.01%
2021/08/06	30	88.30	39.2	87.80	88.00	-9.2	13,816	-0.07%
2021/08/05	40.1	88.20	20.2	88.26	87.30	19.9	13,821	0.14%
2021/08/04	142	88.46	133.2	88.83	89.10	8.8	14,081	0.06%	大買/大賣/
2021/08/03	53	86.07	55.1	86.49	87.50	-2.1	13,658	-0.02%
2021/08/02	8	82.31	11.2	81.98	83.30	-3.2	13,151	-0.02%
2021/07/30	0.1	79.60	2	80.91	79.10	-1.9	13,152	-0.01%
2021/07/29	2	78.04	4	78.20	78.60	-2	13,389	-0.01%
2021/07/28	9	77.10	18	77.27	77.80	-9	13,621	-0.07%
2021/07/27	10.1	81.51	7.3	81.95	80.00	2.8	13,719	0.02%
2021/07/26	3.1	81.64	4	81.48	81.20	-0.9	13,875	-0.01%
2021/07/23	34	83.04	27	83.48	82.10	7	13,994	0.05%
2021/07/22	20.1	82.25	23.9	81.37	81.40	-3.9	13,930	-0.03%
2021/07/21	19	77.79	17	77.63	75.90	2	13,746	0.01%
2021/07/20	21.4	77.86	7	77.94	76.90	14.4	13,750	0.10%
2021/07/19	11.2	80.35	6	80.60	80.50	5.2	13,833	0.04%
2021/07/16	5	81.44	3.1	82.17	81.40	2	14,247	0.01%
2021/07/15	7.4	81.77	2	82.30	81.70	5.4	14,505	0.04%
2021/07/14	8	83.63	3.3	82.88	82.50	4.7	14,695	0.03%
2021/07/13	41.3	87.04	33.4	86.81	83.70	8	14,884	0.05%
2021/07/12	17	84.06	11	84.35	83.20	6	14,678	0.04%
2021/07/09	36	84.49	35	84.07	84.50	1	14,692	0.01%
2021/07/08	8.1	84.19	2.2	84.41	83.20	5.9	14,792	0.04%
2021/07/07	4	83.30	3	83.13	82.80	1	14,932	0.01%
2021/07/06	12.3	83.49	8	83.39	83.00	4.3	15,022	0.03%
2021/07/05	14	85.06	28.2	85.03	85.10	-14.2	15,176	-0.09%
2021/07/02	8	80.94	7	81.10	82.00	1	15,175	0.01%
2021/07/01	8	81.39	11.2	82.31	80.70	-3.2	15,341	-0.02%
2021/06/30	5.2	82.15	12	82.13	81.50	-6.9	15,632	-0.04%
2021/06/29	5	83.96	13	83.37	82.80	-8	15,724	-0.05%
2021/06/28	8	84.15	4	83.28	84.80	4	16,256	0.02%
2021/06/25	15.1	83.53	12	84.00	82.70	3.1	16,444	0.02%
2021/06/24	12	83.93	24	83.89	83.50	-12	16,969	-0.07%
2021/06/23	32	84.15	22	84.76	84.80	10	17,087	0.06%
2021/06/22	23	83.03	24	83.00	83.00	-1	17,247	-0.01%
2021/06/21	40.2	83.01	47.2	83.20	82.40	-7	17,979	-0.04%
2021/06/18	24.1	88.48	29.2	88.08	87.60	-5.1	18,581	-0.03%
2021/06/17	68	89.75	66	89.63	88.90	2	18,730	0.01%
2021/06/16	152.7	90.50	137.1	90.68	88.90	15.7	18,628	0.08%	大買/大賣/
2021/06/15	95	86.97	96.7	86.75	86.20	-1.7	18,381	-0.01%
2021/06/11	55.2	83.65	48	82.94	82.60	7.2	18,677	0.04%
2021/06/10	95.4	81.23	84	81.02	82.50	11.3	18,508	0.06%
2021/06/09	48.1	80.66	47.2	79.77	80.30	0.8	18,181	0.00%
2021/06/08	9.2	76.47	18	76.68	77.00	-8.8	17,994	-0.05%
2021/06/07	19.1	76.59	11	76.97	76.40	8.1	18,105	0.04%
2021/06/04	14.1	76.20	9	76.24	76.20	5.1	18,079	0.03%
2021/06/03	9	76.41	12	76.71	76.80	-3	18,237	-0.02%
2021/06/02	14	76.16	4	77.93	76.10	10	18,457	0.05%
2021/06/01	8	79.56	14	79.54	79.50	-6	18,353	-0.03%
2021/05/28	17	81.72	16	81.71	80.90	1	18,411	0.01%
2021/05/27	26	81.35	14	80.90	81.30	12	18,468	0.06%
2021/05/26	11	78.36	9	78.79	80.00	2	18,319	0.01%
2021/05/25	40	81.40	38	81.11	78.50	2	18,359	0.01%
2021/05/24	25	77.13	32	77.08	78.20	-7	18,270	-0.04%
2021/05/21	64	75.79	69	75.80	75.50	-5	18,138	-0.03%
2021/05/20	61	76.22	55	74.85	74.00	6	18,249	0.03%
2021/05/19	88	75.90	85	75.67	78.60	3	18,154	0.02%
2021/05/18	39	70.41	34	70.81	71.80	5	18,103	0.03%
2021/05/17	31	69.61	28	69.17	66.50	3	18,788	0.02%
2021/05/14	63	72.85	73	72.92	73.80	-10	20,041	-0.05%
2021/05/13	10	64.45	11	65.85	68.10	-1	19,889	-0.01%
2021/05/12	123	68.41	122.1	68.06	65.70	0.9	19,943	0.00%	大買/大賣/
2021/05/11	18.2	71.62	24	71.75	70.00	-5.8	20,097	-0.03%
2021/05/10	12	71.83	12	72.09	71.40	0	20,196	0.00%
2021/05/07	19	72.93	16	72.71	72.10	3	20,804	0.01%
2021/05/06	41	73.52	46	72.80	73.50	-5	20,847	-0.02%
2021/05/05	45	71.00	40	71.14	70.20	5	20,768	0.02%
2021/05/04	20	68.61	32	68.57	67.30	-12	21,129	-0.06%
2021/05/03	26	76.63	33	76.55	74.70	-7	21,321	-0.03%
2021/04/29	20	82.47	14	82.61	83.00	6	21,377	0.03%
2021/04/28	11	81.94	26	81.72	80.00	-15	21,438	-0.07%
2021/04/27	20	82.43	16	83.12	81.80	4	21,401	0.02%
2021/04/26	32	82.64	30	82.09	81.10	2	21,350	0.01%
2021/04/23	69	85.17	41	85.10	82.80	28	21,429	0.13%
2021/04/22	192.1	86.97	189	87.65	85.20	3.1	21,344	0.01%	大買/大賣/
2021/04/21	81	83.63	94	83.36	84.30	-13	20,986	-0.06%
2021/04/20	63	82.08	61	82.29	81.30	2	20,862	0.01%
2021/04/19	100	80.25	91	80.21	80.10	9	20,734	0.04%
2021/04/16	70	78.99	73	78.87	77.80	-3	20,537	-0.01%
2021/04/15	21	77.65	43	76.77	78.00	-22	20,348	-0.11%
2021/04/14	48	73.92	21	74.56	75.30	27	20,297	0.13%
2021/04/13	15	74.87	26	75.19	74.00	-11	20,402	-0.05%
2021/04/12	21	78.10	39	78.89	76.40	-18	20,581	-0.09%
2021/04/09	48	81.20	49	81.06	79.00	-1	20,588	0.00%
2021/04/08	41.1	80.02	30	79.51	79.80	11.1	20,616	0.05%
2021/04/07	30	79.33	22	79.29	79.50	8	20,634	0.04%
2021/04/06	39	80.02	43	79.75	81.10	-4	20,773	-0.02%
2021/04/01	24	76.10	30	76.01	75.50	-6	21,171	-0.03%
2021/03/31	45	76.17	67	76.27	75.80	-22	21,598	-0.10%
2021/03/30	59	73.48	41	73.52	73.10	18	22,568	0.08%
2021/03/29	148	72.80	158	73.02	72.40	-10	22,798	-0.04%	大買/大賣/
2021/03/26	35	69.08	32	69.45	69.00	3	22,533	0.01%
2021/03/25	29	69.79	42	69.60	68.00	-13	22,491	-0.06%
2021/03/24	250	71.67	221	71.33	70.20	29	22,209	0.13%	大買/大賣/
2021/03/23	162	68.82	164	69.17	70.80	-2	21,339	-0.01%	大買/大賣/
2021/03/22	35	65.26	53	65.59	65.30	-18	20,493	-0.09%
2021/03/19	62	64.22	81	64.12	63.40	-19	20,159	-0.09%
2021/03/18	174	64.42	154	64.10	63.10	20	19,809	0.10%	大買/大賣/
2021/03/17	190	64.00	273.1	63.76	64.60	-83.1	19,342	-0.43%	大買/大賣/
2021/03/16	40.1	60.48	24	60.20	60.30	16.1	18,592	0.09%
2021/03/15	9	59.32	15	58.97	59.60	-6	18,506	-0.03%
2021/03/12	30	59.52	33	59.27	58.60	-3	18,490	-0.02%
2021/03/11	34	59.18	37	59.59	59.90	-3	18,523	-0.02%
2021/03/10	9	57.22	20	57.50	57.60	-11	18,503	-0.06%
2021/03/09	47	56.59	45	56.51	56.90	2	18,499	0.01%
2021/03/08	94	59.47	77	59.15	58.40	17	18,414	0.09%
2021/03/05	13	56.38	8	56.16	56.40	5	18,256	0.03%
2021/03/04	29	57.74	19	58.46	56.40	10	18,282	0.05%
2021/03/03	8	57.38	13	56.26	58.40	-5	18,247	-0.03%
2021/03/02	12	58.97	17	58.75	57.20	-5	18,591	-0.03%
2021/02/26	16	58.59	10	58.29	59.30	6	18,657	0.03%
2021/02/25	48	59.01	19	59.18	58.70	29	18,873	0.15%
2021/02/24	35	60.09	21	60.21	58.50	14	18,808	0.07%
2021/02/23	32	61.31	11	61.17	60.80	21	18,742	0.11%
2021/02/22	364	62.68	379	62.84	61.50	-15	18,702	-0.08%	大買/大賣/
2021/02/19	33	60.95	51	60.64	61.40	-18	18,460	-0.10%
2021/02/18	183	61.12	94	60.58	60.60	89	18,605	0.48%	大買/
2021/02/17	201	61.05	241	61.84	62.50	-40	19,117	-0.21%	大買/大賣/
2021/02/05	170	57.53	443	57.70	57.90	-273	18,671	-1.46%	大買/大賣/鉅額交易
2021/02/04	32	54.27	16	54.59	54.00	16	17,802	0.09%
2021/02/03	138	54.66	110	53.83	53.60	28	17,791	0.16%	大買/大賣/
2021/02/02	125	54.04	124	54.59	55.20	1	17,572	0.01%	大買/大賣/
2021/02/01	31	53.19	58	53.10	53.70	-27	17,009	-0.16%
2021/01/29	224	55.34	188	54.78	51.90	36	16,705	0.22%	大買/大賣/
2021/01/28	12	54.07	27.1	54.55	52.80	-15.1	15,996	-0.09%
2021/01/27	49.1	54.77	63	54.81	53.80	-13.9	15,772	-0.09%
2021/01/26	464	55.19	480	54.78	54.10	-16	15,546	-0.10%	大買/大賣/
2021/01/25	63	53.64	41.4	54.12	54.00	21.6	14,918	0.14%
2021/01/22	11	51.50	46	51.07	52.10	-35	14,523	-0.24%
2021/01/21	16	49.75	46	49.36	50.50	-30	14,213	-0.21%
2021/01/20	8	47.20	10	47.30	46.90	-2	13,985	-0.01%
2021/01/19	18	48.22	13	48.70	47.95	5	13,887	0.04%
2021/01/18	141	47.25	40	47.91	48.10	101	13,843	0.73%	大買/鉅額交易
2021/01/15	23	50.80	15	50.35	50.10	8	13,596	0.06%
2021/01/14	17	52.06	10	52.15	52.50	7	13,422	0.05%
2021/01/13	32	52.57	28.2	52.69	53.20	3.8	13,293	0.03%
2021/01/12	21.1	50.62	30	50.94	50.40	-8.9	13,148	-0.07%
2021/01/11	21.1	52.44	24	53.31	52.60	-2.9	12,997	-0.02%
2021/01/08	7	52.64	4	52.33	52.50	3	12,869	0.02%
2021/01/07	18	52.70	30	52.60	52.60	-12	12,778	-0.09%
2021/01/06	236	53.58	243	51.70	51.40	-7	12,634	-0.06%	大買/大賣/
2021/01/05	237.4	54.65	75	54.61	53.40	162.4	12,302	1.32%	大買/鉅額交易
2021/01/04	19	52.88	13.2	52.51	52.70	5.8	11,872	0.05%
2020/12/31	39	52.99	23	53.15	53.30	16	11,712	0.14%
2020/12/30	24.2	54.14	35.3	53.77	52.90	-11.1	11,421	-0.10%
2020/12/29	57.3	54.26	59	54.62	54.60	-1.7	11,222	-0.02%
2020/12/28	187	54.17	198	54.61	55.50	-11	10,862	-0.10%	大買/大賣/
2020/12/25	107	52.97	115	53.09	51.80	-8	10,069	-0.08%	大買/大賣/
2020/12/24	466	51.71	434	51.36	51.50	32	9,435	0.34%	大買/大賣/
2020/12/23	22	48.55	40	48.59	48.80	-18	7,858	-0.23%
2020/12/22	57	45.89	43	45.72	44.40	14	7,373	0.19%
2020/12/21	30	44.68	23	44.90	45.10	7	7,047	0.10%
2020/12/18	0	0.00	5	43.35	43.45	-5	6,902	-0.07%
2020/12/17	3	42.75	0	0.00	43.25	3	6,888	0.04%
2020/12/16	1	42.80	2	42.60	42.85	-1	6,903	-0.01%
2020/12/15	1	42.40	8	42.43	41.90	-7	6,927	-0.10%
2020/12/14	9	43.23	5	42.85	43.15	4	7,004	0.06%
2020/12/11	3	42.02	5	42.35	42.50	-2	6,994	-0.03%
2020/12/10	7	44.10	36	43.79	43.30	-29	6,923	-0.42%
2020/12/09	4	44.93	23	44.85	44.70	-19	6,787	-0.28%
2020/12/08	10	44.62	29	44.48	45.25	-19	6,732	-0.28%
2020/12/07	17	45.33	16	45.23	44.85	1	6,676	0.01%
2020/12/04	28	46.08	21.2	46.15	46.20	6.8	6,565	0.10%
2020/12/03	8	45.98	9	45.67	45.20	-1	6,440	-0.02%
2020/12/02	65	45.46	59	45.47	45.50	6	6,364	0.09%
2020/12/01	15	44.76	19	44.39	44.95	-4	6,252	-0.06%
2020/11/30	22	46.50	19	46.23	45.85	3	6,096	0.05%
2020/11/27	18	46.19	18	46.19	46.05	0	5,956	0.00%
2020/11/26	133	46.49	84	46.79	46.50	49	5,867	0.84%	大買/
2020/11/25	25	45.41	28	45.56	46.00	-3	5,354	-0.06%
2020/11/24	75	45.75	81.5	45.06	44.45	-6.5	5,108	-0.13%
2020/11/23	7	44.59	6	44.80	44.40	1	4,777	0.02%
2020/11/20	30.1	45.12	58	44.92	44.45	-27.9	4,694	-0.59%
2020/11/19	10.1	44.68	43.1	44.86	45.20	-33	4,544	-0.73%
2020/11/18	29.6	44.91	31.1	44.91	45.00	-1.5	4,419	-0.03%
2020/11/17	133	44.85	99	44.69	44.50	34	4,216	0.81%	大買/
2020/11/16	213	45.04	189	45.19	44.50	24	3,939	0.61%	大買/大賣/
2020/11/13	30.1	42.73	47	42.50	42.90	-17	3,069	-0.55%
2020/11/12	66	41.96	81	42.23	41.90	-15	2,611	-0.57%
2020/11/11	29	40.31	21	39.78	40.70	8	2,016	0.40%
2020/11/10	3	38.68	0	0.00	38.85	3	1,876	0.16%
2020/11/09	1	38.55	3	38.60	38.55	-2	1,881	-0.11%
2020/11/06	3	38.73	1	38.80	38.50	2	1,890	0.11%
2020/11/05	0	0.00	7	38.95	38.70	-7	1,910	-0.37%
2020/11/04	1	38.65	0	0.00	38.70	1	1,921	0.05%
2020/11/02	0	38.65	2	38.23	38.50	-2	1,988	-0.10%
2020/10/30	8	38.63	7	38.48	38.30	1	2,010	0.05%
2020/10/29	1	37.85	1	38.00	38.10	0	2,038	0.00%
2020/10/28	1	38.60	0	0.00	38.35	1	2,055	0.05%
2020/10/27	2	38.80	5	38.77	38.80	-3	2,088	-0.14%
2020/10/26	21	38.83	18	38.86	38.70	3	2,222	0.14%
2020/10/23	0	0.00	1	38.20	38.20	-1	2,189	-0.05%
2020/10/22	2	37.60	4	38.25	37.90	-2	2,238	-0.09%
2020/10/21	1	38.00	1	38.20	37.95	0	2,274	0.00%
2020/10/20	18	38.24	2	38.23	38.10	16	2,295	0.70%
2020/10/19	0	0.00	1	37.45	37.40	-1	2,281	-0.04%
2020/10/16	1	36.95	0	0.00	36.85	1	2,296	0.04%
2020/10/14	0	0.00	3	37.10	37.30	-3	2,352	-0.13%
2020/10/13	2	36.45	0	0.00	36.45	2	2,382	0.08%
2020/10/12	9	36.76	0	0.00	36.45	9	2,386	0.38%
2020/10/08	2	37.05	0	0.00	37.05	2	2,412	0.08%
2020/10/06	1	37.10	0	0.00	37.30	1	2,466	0.04%
2020/10/05	0	0.00	2	37.55	37.10	-2	2,534	-0.08%
2020/09/30	0	0.00	1	37.55	37.60	-1	2,582	-0.04%
2020/09/29	0	0.00	5	37.60	37.50	-5	2,631	-0.19%
2020/09/25	1	37.80	6	37.15	37.05	-5	2,826	-0.18%
2020/09/24	0	0.00	2	37.60	37.75	-2	2,872	-0.07%
2020/09/23	12	37.89	4	38.25	37.75	8	2,956	0.27%
2020/09/22	7	38.16	12	38.19	38.20	-5	2,992	-0.17%
2020/09/21	8	39.26	1	38.80	38.70	7	3,083	0.23%
2020/09/18	1	40.75	0	0.00	39.30	1	3,137	0.03%
2020/09/17	19	40.54	26	40.70	40.60	-7	3,125	-0.22%
2020/09/16	11	39.70	10	39.73	39.70	1	3,050	0.03%
2020/09/15	30	39.39	24	39.55	39.40	6	3,060	0.20%
2020/09/14	0	0.00	41	38.96	39.10	-41	3,074	-1.33%
2020/09/11	1	38.30	0	0.00	38.50	1	3,163	0.03%
2020/09/10	59	39.22	54	38.54	38.50	5	3,264	0.15%
2020/09/09	53	37.86	57	38.29	39.00	-4	3,282	-0.12%
2020/09/08	0	0.00	2	38.35	38.15	-2	3,281	-0.06%
2020/09/07	8	38.08	3	38.05	37.65	5	3,318	0.15%
2020/09/04	5	37.70	0	0.00	37.95	5	3,412	0.15%
2020/09/03	0	0.00	6	38.44	38.30	-6	3,473	-0.17%
2020/09/02	1	38.00	0	0.00	37.85	1	3,506	0.03%
2020/09/01	1	38.10	0	0.00	38.15	1	3,582	0.03%
2020/08/31	0	0.00	3	38.08	38.00	-3	3,640	-0.08%
2020/08/28	2	38.00	2	38.28	37.75	0	3,741	0.00%
2020/08/27	0	38.10	2	38.05	38.00	-2	3,766	-0.05%
2020/08/26	1	38.10	0	0.00	38.05	1	3,815	0.03%
2020/08/25	0	0.00	2	38.45	38.40	-2	3,846	-0.05%
2020/08/24	6	37.58	6	37.78	38.20	0	3,868	0.00%
2020/08/21	2	36.93	3	36.52	37.00	-1	3,954	-0.03%
2020/08/20	8	37.05	5	37.20	36.05	3	4,025	0.07%
2020/08/19	6	39.44	0	0.00	38.90	6	4,079	0.15%
2020/08/17	1	39.25	6	39.30	39.40	-5	4,145	-0.12%
2020/08/14	0	0.00	4	39.35	39.15	-4	4,210	-0.09%
2020/08/13	1	39.05	4	39.15	39.05	-3	4,247	-0.07%
2020/08/12	1	39.50	8	39.44	39.35	-7	4,324	-0.16%
2020/08/10	5	40.16	0	0.00	40.10	5	4,604	0.11%
2020/08/07	4	40.24	5	40.07	40.10	-1	4,745	-0.02%
2020/08/06	10	40.74	1	41.30	40.75	9	4,823	0.19%
2020/08/05	7	41.20	7	41.31	41.20	0	5,014	0.00%
2020/08/04	12	41.38	10	41.36	41.25	2	5,361	0.04%
2020/08/03	2	40.90	11	40.71	40.85	-9	5,506	-0.16%
2020/07/31	1	41.00	3	41.20	41.15	-2	5,644	-0.04%
2020/07/30	13	41.28	12	40.98	40.90	1	5,952	0.02%
2020/07/29	4	38.85	2	39.30	39.10	2	6,042	0.03%
2020/07/28	58	39.13	56	38.57	38.50	2	6,369	0.03%
2020/07/27	52	39.66	57	39.89	39.80	-5	6,722	-0.07%
2020/07/24	5	40.33	3	40.60	40.05	2	6,856	0.03%
2020/07/23	9	40.95	25	40.90	40.85	-16	6,857	-0.23%
2020/07/22	1	40.50	10	40.53	40.35	-9	6,847	-0.13%
2020/07/21	5	40.33	4	40.35	40.25	1	6,835	0.01%
2020/07/20	2	39.38	7	39.64	39.80	-5	6,826	-0.07%
2020/07/17	2	39.65	1	40.20	39.70	1	6,825	0.01%
2020/07/15	2	40.60	0	0.00	40.30	2	6,823	0.03%
2020/07/14	6	40.78	0	0.00	40.60	6	6,846	0.09%
2020/07/13	6	40.78	12	40.68	40.90	-6	6,834	-0.09%
2020/07/10	13	40.43	18	40.28	40.10	-5	6,865	-0.07%
2020/07/09	18	41.43	0	0.00	41.20	18	6,897	0.26%
2020/07/08	57	41.81	79	41.73	41.70	-22	6,989	-0.31%
2020/07/07	15	41.93	39	42.02	42.00	-24	6,965	-0.34%
2020/07/06	48	41.49	29	41.76	41.75	19	6,931	0.27%
2020/07/03	20	40.87	11	40.89	40.90	9	6,929	0.13%
2020/07/02	53	41.34	100	41.13	41.15	-47	6,967	-0.67%
2020/07/01	15	41.74	1	41.85	41.65	14	6,887	0.20%
2020/06/30	83	41.61	54	41.86	41.85	29	6,845	0.42%
2020/06/29	8	42.84	6.7	42.97	42.90	1.3	6,765	0.02%
2020/06/24	2	42.98	1	42.95	42.85	1	6,669	0.01%
2020/06/23	18	42.91	11	42.73	42.70	7	6,670	0.10%
2020/06/22	2	42.55	0	0.00	42.45	2	6,647	0.03%
2020/06/19	1.2	42.93	4	42.70	42.85	-2.8	6,669	-0.04%
2020/06/18	13	43.08	15.1	43.02	42.85	-2.1	6,667	-0.03%
2020/06/17	9	42.58	32	42.71	42.95	-23	6,597	-0.35%
2020/06/16	2	42.03	1	42.00	42.00	1	6,551	0.02%
2020/06/15	0	0.00	1	41.65	41.20	-1	6,618	-0.02%
2020/06/12	3.1	40.91	3	40.90	41.50	0.1	6,634	0.00%
2020/06/11	11	41.19	11	41.33	40.90	0	6,651	0.00%
2020/06/10	57	42.54	56	42.50	42.45	1	6,623	0.02%
2020/06/09	9	42.36	14	42.68	42.30	-5	6,697	-0.07%
2020/06/08	57.3	42.96	56	42.37	42.25	1.3	6,808	0.02%
2020/06/05	63	42.74	67	42.67	42.65	-4	6,766	-0.06%
2020/06/04	38	42.40	60	42.50	42.65	-22	6,762	-0.33%
2020/06/03	36	41.94	42	41.94	41.90	-6	6,728	-0.09%
2020/06/02	43	42.16	56	41.59	41.50	-13	6,800	-0.19%
2020/06/01	23.2	41.44	14	41.71	41.75	9.2	6,870	0.13%
2020/05/29	24	40.67	17	40.95	40.95	7	6,863	0.10%
2020/05/28	39	41.35	32	40.69	40.60	7	6,904	0.10%
2020/05/27	25	42.03	32	41.95	41.85	-7	6,848	-0.10%
2020/05/26	52	42.01	60	42.20	42.25	-8	6,841	-0.12%
2020/05/25	21	40.81	18	41.28	41.55	3	6,753	0.04%
2020/05/22	25	41.51	23	41.43	41.15	2	6,717	0.03%
2020/05/21	19	41.45	40	41.76	41.90	-21	6,697	-0.31%
2020/05/20	33	41.25	18	41.05	40.95	15	6,702	0.22%
2020/05/19	17	41.51	15	41.51	41.85	2	6,669	0.03%
2020/05/18	86	40.54	72	40.78	40.20	14	6,592	0.21%
2020/05/15	50	42.06	82	42.01	41.90	-32	6,449	-0.50%
2020/05/14	36	42.39	20	42.72	41.30	16	6,348	0.25%
2020/05/13	40	43.13	17	43.43	42.95	23	6,213	0.37%
2020/05/12	140	43.98	92	44.19	43.70	48	6,141	0.78%	大買/
2020/05/11	81	44.16	96	44.04	44.20	-15	5,978	-0.25%
2020/05/08	54	42.41	65	42.63	42.30	-11	5,640	-0.20%
2020/05/07	92	42.70	78	42.49	42.30	14	5,486	0.26%
2020/05/06	52	42.20	55	42.37	41.75	-3	5,362	-0.06%
2020/05/05	60	40.99	63	41.18	40.80	-3	5,071	-0.06%
2020/05/04	44	40.67	22.2	40.68	41.50	21.8	4,899	0.44%
2020/04/30	120.2	39.32	67	39.81	40.50	53.2	4,660	1.14%	大買/
2020/04/29	2	36.50	10	36.64	36.85	-8	4,394	-0.18%
2020/04/28	5	35.49	1	35.60	35.50	4	4,387	0.09%
2020/04/27	0	0.00	1	35.35	35.25	-1	4,465	-0.02%
2020/04/24	1	34.50	5	34.55	34.45	-4	4,447	-0.09%
2020/04/23	10	34.82	6	34.42	34.60	4	4,462	0.09%
2020/04/22	10	33.97	9	33.99	34.05	1	4,453	0.02%
2020/04/21	3	34.35	4	34.08	33.60	-1	4,466	-0.02%
2020/04/20	0	0.00	1	35.05	34.90	-1	4,514	-0.02%
2020/04/17	9	35.32	6	34.63	34.75	3	4,584	0.07%
2020/04/15	6	35.20	3	35.20	35.20	3	4,612	0.07%
2020/04/14	7	35.01	9	35.42	35.40	-2	4,612	-0.04%
2020/04/13	11	34.72	7	34.71	34.80	4	4,589	0.09%
2020/04/09	2	33.03	2	33.20	33.00	0	4,571	0.00%
2020/04/08	5	32.90	1	33.00	33.50	4	4,574	0.09%
2020/04/07	4	31.86	5	32.14	32.90	-1	4,500	-0.02%
2020/04/06	1	30.35	0	0.00	30.50	1	4,421	0.02%
2020/04/01	0	0.00	5	30.14	30.30	-5	4,431	-0.11%
2020/03/31	4	30.04	0	0.00	29.80	4	4,456	0.09%
2020/03/30	0	30.20	1	29.70	30.20	-1	4,472	-0.02%
2020/03/27	0	0.00	1	30.25	30.20	-1	4,543	-0.02%
2020/03/25	6	30.00	10	29.99	29.70	-4	4,561	-0.09%
2020/03/24	5	28.50	139	28.21	28.25	-134	4,573	-2.93%	大賣/鉅額交易
2020/03/23	1	27.00	0	0.00	27.10	1	4,808	0.02%
2020/03/20	3	27.83	6	27.73	28.60	-3	5,173	-0.06%
2020/03/19	1	26.45	3	27.28	26.45	-2	5,391	-0.04%
2020/03/18	1	30.79	1	30.20	29.35	0	5,436	0.00%
2020/03/17	3	30.00	16	30.08	29.90	-13	5,549	-0.23%
2020/03/16	5	31.79	7	32.12	31.00	-2	5,561	-0.04%
2020/03/13	22	31.11	17	30.94	31.95	5	5,565	0.09%
2020/03/12	5	34.65	13	34.50	34.30	-8	5,506	-0.15%
2020/03/11	5	38.74	0	0.00	38.05	5	5,468	0.09%
2020/03/10	1	37.05	1	36.95	38.55	0	5,761	0.00%
2020/03/09	4	38.63	4	38.44	38.00	0	5,901	0.00%
2020/03/06	7	39.79	7	39.79	39.70	0	5,920	0.00%
2020/03/05	16	39.44	23	39.53	39.65	-7	6,003	-0.12%
2020/03/03	14	38.12	31	38.03	38.30	-17	6,684	-0.25%
2020/03/02	4	36.44	1	36.30	36.25	3	6,716	0.04%
2020/02/27	24	37.74	8	39.01	37.00	16	6,860	0.23%
2020/02/26	2	38.90	21	39.05	39.30	-19	6,803	-0.28%
2020/02/25	8	38.77	0	0.00	38.90	8	6,761	0.12%
2020/02/21	13	39.03	2	38.95	38.95	11	6,745	0.16%
2020/02/20	0	38.55	2	38.75	38.50	-2	6,684	-0.03%
2020/02/19	1	38.25	1	38.25	38.25	0	6,673	0.00%
2020/02/18	26	38.47	28	38.06	38.05	-2	6,686	-0.03%
2020/02/17	7	38.35	9	38.25	38.60	-2	6,701	-0.03%
2020/02/13	15	38.16	12	38.28	37.70	3	6,723	0.04%
2020/02/12	10	38.38	6	38.57	38.30	4	6,714	0.06%
2020/02/11	3	37.73	16	37.03	37.65	-13	6,756	-0.19%
2020/02/10	3	35.58	8	35.31	36.60	-5	6,972	-0.07%
2020/02/07	11	36.60	0	0.00	36.35	11	7,364	0.15%
2020/02/06	12	36.74	9	37.00	37.10	3	7,746	0.04%
2020/02/05	28	35.96	31	35.91	35.85	-3	7,741	-0.04%
2020/02/04	45	34.86	37	35.46	35.95	8	7,703	0.10%
2020/02/03	41	33.48	36	33.35	33.40	5	7,678	0.07%
2020/01/31	25	36.45	9	36.47	36.45	16	7,587	0.21%
2020/01/30	14	38.61	3	39.20	38.45	11	7,532	0.15%
2020/01/20	27	42.80	35	42.70	42.70	-8	7,534	-0.11%
2020/01/17	3	43.13	0	0.00	43.00	3	7,589	0.04%
2020/01/16	2	43.40	1	43.35	43.40	1	7,662	0.01%
2020/01/15	27	43.85	25	43.54	43.35	2	7,873	0.03%
2020/01/14	7	43.95	16	43.79	43.75	-9	8,146	-0.11%
2020/01/13	22	43.08	6	43.16	43.40	16	8,108	0.20%
2020/01/10	1	42.75	5	42.69	42.55	-4	8,078	-0.05%
2020/01/09	20	42.81	12	43.15	42.40	8	8,088	0.10%
2020/01/08	35	42.86	7	43.10	43.15	28	8,102	0.35%
2020/01/07	20	42.94	46	43.06	43.10	-26	8,246	-0.32%
2020/01/06	36	42.49	2	42.08	42.80	34	8,254	0.41%
2020/01/03	63	42.83	62	42.81	42.80	1	8,271	0.01%
2020/01/02	2	42.95	4	43.06	43.10	-2	8,253	-0.02%
2019/12/31	6	42.66	2	42.63	42.55	4	8,331	0.05%
2019/12/30	3	42.57	34	42.56	42.55	-31	8,401	-0.37%
2019/12/27	5	42.39	6	42.58	42.35	-1	8,440	-0.01%
2019/12/26	18	42.49	3	42.50	42.20	15	8,527	0.18%
2019/12/25	12	42.07	13	42.11	42.45	-1	8,590	-0.01%
2019/12/24	18	41.66	13	41.80	41.45	5	8,942	0.06%
2019/12/23	14	42.20	73	42.12	41.95	-59	8,962	-0.66%
2019/12/20	4	42.59	8	42.41	42.60	-4	9,107	-0.04%
2019/12/19	21	42.78	22	42.77	42.75	-1	9,700	-0.01%
2019/12/18	49	42.92	27	43.26	42.60	22	10,083	0.22%
2019/12/17	66	44.61	24	44.72	44.25	42	10,305	0.41%
2019/12/16	51	46.05	23	46.16	46.80	28	10,013	0.28%
2019/12/13	24	45.17	26	45.25	45.30	-2	9,961	-0.02%
2019/12/12	10	45.86	17	45.83	44.85	-7	10,269	-0.07%
2019/12/11	15	45.26	8	45.16	45.30	7	10,281	0.07%
2019/12/10	6	44.38	4	44.53	45.00	2	10,391	0.02%
2019/12/09	35	45.48	12	45.42	45.00	23	10,420	0.22%
2019/12/06	25	45.42	10	45.49	45.30	15	10,519	0.14%
2019/12/05	89	46.28	97	45.95	45.40	-8	10,532	-0.08%
2019/12/04	25	45.04	34	45.24	45.25	-9	10,426	-0.09%
2019/12/03	16	44.46	11	44.49	44.50	5	10,636	0.05%
2019/12/02	42	43.65	41	44.04	44.85	1	10,677	0.01%
2019/11/29	227	45.60	117	45.42	44.40	110	10,682	1.03%	大買/大賣/鉅額交易
2019/11/28	6	43.52	9	43.74	43.90	-3	10,301	-0.03%
2019/11/27	3	43.17	3	43.15	42.60	0	10,422	0.00%
2019/11/26	5	42.97	13	42.60	43.00	-8	10,526	-0.08%
2019/11/25	4	41.54	4	41.46	41.25	0	10,621	0.00%
2019/11/21	1	40.45	1	40.80	41.00	0	11,463	0.00%
2019/11/20	18	40.85	10	40.50	40.60	8	11,769	0.07%
2019/11/19	18	40.95	23	41.07	40.75	-5	11,960	-0.04%
2019/11/14	22	40.95	14	40.95	40.65	8	12,744	0.06%
2019/11/13	1	41.15	8	41.11	41.30	-7	12,941	-0.05%
2019/11/12	4	41.45	9	41.61	41.45	-5	13,341	-0.04%
2019/11/11	4	40.51	7	40.50	40.40	-3	13,834	-0.02%
2019/11/08	5	41.15	8	41.43	41.00	-3	14,410	-0.02%
2019/11/07	35	40.59	54	40.87	40.60	-19	14,552	-0.13%
2019/11/06	43	43.32	37	42.73	42.00	6	14,468	0.04%
2019/11/05	37	44.93	44	44.82	45.30	-7	14,132	-0.05%
2019/11/04	3	43.63	1	43.60	43.50	2	13,749	0.01%
2019/11/01	13	43.35	3	43.52	43.50	10	13,691	0.07%
2019/10/31	2	43.75	6	43.71	43.35	-4	13,704	-0.03%
2019/10/30	3	43.22	3	43.17	43.65	0	13,699	0.00%
2019/10/29	25	43.50	27	43.00	42.80	-2	13,673	-0.01%
2019/10/28	9	43.88	7	43.94	43.85	2	13,617	0.01%
2019/10/25	5	43.36	6	43.45	43.15	-1	13,563	-0.01%
2019/10/24	2	44.30	1	44.35	44.10	1	13,517	0.01%
2019/10/23	29	44.54	26	44.51	44.35	3	13,520	0.02%
2019/10/22	14	43.98	7	43.91	44.10	7	13,312	0.05%
2019/10/21	0	0.00	2	42.55	42.75	-2	13,039	-0.02%
2019/10/18	1	42.40	6	42.33	42.25	-5	12,991	-0.04%
2019/10/17	6	42.02	1	42.00	41.95	5	12,961	0.04%
2019/10/16	8	42.01	9	42.19	42.00	-1	12,920	-0.01%
2019/10/15	0	0.00	24	42.56	42.45	-24	12,807	-0.19%
2019/10/14	3	41.45	9	41.54	41.15	-6	12,605	-0.05%
2019/10/09	21	40.68	28	40.54	40.50	-7	12,511	-0.06%
2019/10/08	22	41.43	24	41.61	41.25	-2	12,425	-0.02%
2019/10/07	12	41.94	1	41.65	42.00	11	12,362	0.09%
2019/10/04	6	41.67	3	41.13	41.00	3	12,222	0.02%
2019/10/03	24	41.89	7	41.64	41.95	17	12,128	0.14%
2019/10/02	6	41.82	30	41.24	42.40	-24	12,070	-0.20%
2019/10/01	31	40.68	18	41.01	41.00	13	11,963	0.11%
2019/09/27	37	40.82	22	41.52	40.60	15	11,886	0.13%
2019/09/26	8	43.79	15	43.57	43.50	-7	11,505	-0.06%
2019/09/25	5	43.55	17	43.37	43.20	-12	11,442	-0.10%
2019/09/24	76	44.20	46	44.04	43.45	30	11,299	0.27%
2019/09/23	62	47.29	44	47.30	46.80	18	10,695	0.17%
2019/09/20	26.2	47.76	33	48.16	48.60	-6.8	10,293	-0.07%
2019/09/19	11	46.44	3	46.52	46.90	8	9,803	0.08%
2019/09/18	17	47.29	12	47.57	46.55	5	9,709	0.05%
2019/09/17	44	47.42	58	47.52	47.10	-14	9,484	-0.15%
2019/09/16	13	45.98	9	46.18	46.50	4	9,039	0.04%
2019/09/12	30	45.01	30	45.16	46.35	0	8,913	0.00%
2019/09/11	20	45.31	13	45.49	45.20	7	8,751	0.08%
2019/09/10	32	45.07	21	44.94	45.30	11	8,666	0.13%
2019/09/09	20.8	46.42	7	46.66	46.50	13.8	8,491	0.16%
2019/09/06	46	46.99	25	46.66	46.30	21	8,432	0.25%
2019/09/05	22	46.39	53	46.54	46.70	-31	8,273	-0.37%
2019/09/04	22	44.64	26	44.83	45.25	-4	7,862	-0.05%
2019/09/03	21	45.22	12	45.14	45.05	9	7,723	0.12%
2019/09/02	21	44.26	21	44.43	44.50	0	7,511	0.00%
2019/08/30	40	44.97	26	45.75	43.20	14	7,313	0.19%
2019/08/29	16	46.37	13	46.48	46.80	3	6,927	0.04%
2019/08/28	61	46.41	53	46.41	46.30	8	6,709	0.12%
2019/08/27	80	46.05	111	46.15	46.50	-31	6,414	-0.48%	大賣/
2019/08/26	15	43.05	12	42.44	43.55	3	5,719	0.05%
2019/08/23	80	43.34	82	43.43	42.95	-2	5,531	-0.04%
2019/08/22	44	42.91	66	42.66	42.30	-22	5,193	-0.42%
2019/08/21	51	41.85	26	41.78	42.00	25	4,975	0.50%
2019/08/20	4	41.49	28	41.13	40.80	-24	4,749	-0.51%
2019/08/19	86	43.43	90	43.66	42.30	-4	4,500	-0.09%
2019/08/16	29	41.46	15	41.53	41.75	14	4,112	0.34%
2019/08/15	86	41.32	78	41.36	41.80	8	3,876	0.21%
2019/08/14	107	40.45	173	40.51	41.50	-66	3,444	-1.92%	大買/大賣/
2019/08/13	156	38.07	89.2	38.51	38.20	66.8	2,872	2.32%	大買/
2019/08/12	10	37.20	7	37.77	38.10	3	2,255	0.13%
2019/08/08	8	33.51	11	34.25	34.65	-3	2,010	-0.15%
2019/08/07	3	33.57	3	33.50	33.65	0	1,853	0.00%
2019/08/06	1	32.15	0	0.00	32.65	1	1,774	0.06%
2019/08/05	1	32.00	2	32.03	32.00	-1	1,759	-0.06%
2019/08/02	3	32.60	0	0.00	32.30	3	1,764	0.17%
2019/08/01	1	34.10	1	32.85	33.40	0	1,744	0.00%
2019/07/31	0	0.00	2	32.75	33.35	-2	1,681	-0.12%
2019/07/30	3	33.52	3	33.52	32.80	0	1,668	0.00%
2019/07/29	2	33.63	22	33.50	33.70	-20	1,635	-1.22%
2019/07/25	29	32.89	10	32.91	32.75	19	1,546	1.23%
2019/07/24	2	31.75	0	0.00	31.85	2	1,474	0.14%
2019/07/23	4	31.68	0	0.00	31.80	4	1,489	0.27%
2019/07/19	1	31.35	1	31.25	31.15	0	1,504	0.00%
2019/07/17	0	0.00	2	31.10	31.00	-2	1,504	-0.13%
2019/07/16	3	31.12	0	0.00	31.10	3	1,542	0.19%
2019/07/12	1	31.30	1	31.00	30.95	0	1,615	0.00%
2019/07/03	0	0.00	1	31.35	30.90	-1	1,975	-0.05%
2019/06/27	2	32.55	1	32.60	32.60	1	2,417	0.04%
2019/06/26	1	31.95	1.5	31.80	31.80	-0.5	2,493	-0.02%
2019/06/25	0.5	31.95	4	32.10	31.95	-3.5	2,505	-0.14%
2019/06/21	4	32.43	6	32.56	32.50	-2	2,585	-0.08%
2019/06/20	4	32.40	11	32.80	32.70	-7	2,619	-0.27%
2019/06/19	2	32.13	2	32.10	32.00	0	2,584	0.00%
2019/06/18	6	31.47	12	31.74	31.70	-6	2,568	-0.23%
2019/06/14	19	31.21	9	31.33	31.35	10	2,623	0.38%
2019/06/13	3	30.80	7	30.31	31.00	-4	2,623	-0.15%
2019/06/04	0	0.00	1	28.80	28.65	-1	2,656	-0.04%
2019/06/03	1	28.65	0	0.00	28.70	1	2,700	0.04%
2019/05/27	0	0.00	2	28.05	28.15	-2	3,286	-0.06%
2019/05/23	2	28.40	0	0.00	28.30	2	3,368	0.06%
2019/05/17	1	28.85	0	0.00	28.85	1	3,485	0.03%
2019/05/15	5	30.16	0	0.00	30.05	5	3,645	0.14%
2019/05/09	2	30.58	0	0.00	30.35	2	3,760	0.05%
2019/05/08	2	31.35	0	0.00	31.30	2	3,748	0.05%
2019/05/06	6	31.73	0	0.00	31.70	6	3,817	0.16%
2019/05/03	1	32.90	0	0.00	32.90	1	3,807	0.03%
2019/05/02	2	33.00	2	33.18	33.00	0	3,818	0.00%
2019/04/30	1	32.25	0	0.00	32.80	1	3,854	0.03%
2019/04/26	0	0.00	4	34.00	34.00	-4	3,924	-0.10%
2019/04/25	9	34.65	20	35.00	34.60	-11	3,952	-0.28%
2019/04/22	4	35.10	0	0.00	34.55	4	4,007	0.10%
2019/04/18	10	34.50	8	34.60	33.85	2	4,000	0.05%
2019/04/17	1	34.35	2	34.65	34.50	-1	3,983	-0.03%
2019/04/16	12	34.88	3	34.95	34.90	9	4,021	0.22%
2019/04/15	0	0.00	2	33.88	33.75	-2	3,935	-0.05%
2019/04/10	0	0.00	11	33.92	33.85	-11	3,898	-0.28%
2019/04/09	17	34.84	17	35.04	34.35	0	3,879	0.00%
2019/04/08	13	33.75	26	33.78	34.00	-13	3,761	-0.35%
2019/04/03	3	34.60	0	0.00	34.60	3	3,670	0.08%
2019/04/02	60	34.77	34	34.98	34.55	26	3,618	0.72%
2019/04/01	2	33.90	4	33.48	33.40	-2	3,357	-0.06%
2019/03/29	0	0.00	7	32.96	33.30	-7	3,274	-0.21%
2019/03/28	0	0.00	2	32.48	32.45	-2	3,149	-0.06%
2019/03/27	5	32.66	0	0.00	32.70	5	3,173	0.16%
2019/03/21	6	32.22	1	32.10	32.15	5	3,059	0.16%
2019/03/19	2	32.63	1	32.70	32.20	1	3,165	0.03%
2019/03/18	0	32.50	13	32.60	32.50	-13	3,114	-0.42%
2019/03/15	0	0.00	4	31.63	31.75	-4	3,052	-0.13%
2019/03/14	0	30.75	0	0.00	30.75	0	3,083	0.00%
2019/03/12	0	0.00	1	31.45	31.00	-1	3,192	-0.03%
2019/03/08	4	31.04	1	31.10	31.05	3	3,320	0.09%
2019/03/07	4	31.55	2	31.80	31.30	2	3,361	0.06%
2019/03/06	4	31.40	3	31.40	31.30	1	3,401	0.03%
2019/03/05	0	0.00	1	31.80	31.65	-1	3,417	-0.03%
2019/03/04	3	32.05	1	32.20	32.00	2	3,417	0.06%
2019/02/27	2	31.65	0	0.00	32.50	2	3,436	0.06%
2019/02/26	46	32.66	38	32.90	32.55	8	3,339	0.24%
2019/02/25	2	31.00	6	30.85	31.20	-4	2,972	-0.13%
2019/02/22	1	30.35	0	0.00	30.30	1	2,923	0.03%
2019/02/19	4	30.60	5	30.55	30.60	-1	2,943	-0.03%
2019/02/18	1	30.90	3	31.40	30.70	-2	2,941	-0.07%
2019/02/15	8	30.94	10	30.96	31.00	-2	2,918	-0.07%
2019/02/14	4	31.34	6	30.90	31.20	-2	2,878	-0.07%
2019/02/13	0	0.00	1	30.20	30.20	-1	2,851	-0.04%
2019/02/12	5	30.50	0	0.00	30.60	5	2,821	0.18%
2019/02/11	0	0.00	1	30.45	30.70	-1	2,757	-0.04%
2019/01/30	0	0.00	4	30.10	29.95	-4	2,692	-0.15%
2019/01/29	0	30.00	0	0.00	29.80	0	2,682	0.00%
2019/01/28	1	30.15	1	30.25	30.15	0	2,676	0.00%
2019/01/25	5	29.90	2	29.90	30.05	3	2,701	0.11%
2019/01/22	1	30.10	0	0.00	30.00	1	2,639	0.04%
2019/01/21	11	30.16	15	30.10	30.05	-4	2,591	-0.15%
2019/01/18	0	0.00	1	29.45	29.30	-1	2,512	-0.04%
2019/01/17	1	29.15	0	0.00	29.15	1	2,491	0.04%
2019/01/16	10	29.40	8	29.27	29.55	2	2,448	0.08%
2019/01/15	1	28.25	1	28.25	28.15	0	2,341	0.00%
2019/01/14	3	28.28	1	28.10	28.05	2	2,339	0.09%
2019/01/11	0	0.00	1	28.25	28.30	-1	2,327	-0.04%
2019/01/08	0	0.00	1	27.80	27.90	-1	2,242	-0.04%
2019/01/07	1	26.55	0	0.00	27.30	1	2,172	0.05%
2019/01/03	1	26.90	14	26.90	27.15	-13	2,196	-0.59%
2019/01/02	1	27.55	0	0.00	27.55	1	2,192	0.05%
2018/12/27	6	28.79	1	28.70	28.25	5	2,211	0.23%
2018/12/26	1	28.25	0	0.00	28.25	1	2,194	0.05%
2018/12/24	1	29.60	0	0.00	29.85	1	2,183	0.05%
2018/12/22	0	0.00	1	28.86	29.20	-1	2,119	-0.05%
2018/12/21	1	28.50	3	28.38	28.40	-2	2,135	-0.09%
2018/12/20	2	28.65	2	28.60	28.30	0	2,195	0.00%
2018/12/19	2	28.60	2	29.03	29.30	0	2,155	0.00%
2018/12/18	0	0.00	5	28.20	28.10	-5	2,125	-0.24%
2018/12/17	1	28.60	0	0.00	28.55	1	2,123	0.05%
2018/12/14	6	29.08	6	28.95	29.15	0	2,147	0.00%
2018/12/13	2	29.53	1	29.45	29.15	1	2,214	0.05%
2018/12/12	17	29.83	7	29.94	30.00	10	2,202	0.45%
2018/12/10	2	27.85	1	27.65	27.70	1	2,176	0.05%
2018/12/06	4	29.63	1	30.50	29.10	3	2,101	0.14%
2018/12/05	10	30.79	1	30.85	30.70	9	2,055	0.44%
2018/12/04	1	31.65	4	31.45	31.95	-3	2,034	-0.15%
2018/12/03	0	0.00	8	30.66	30.90	-8	1,987	-0.40%
2018/11/30	2	29.40	11	29.56	30.00	-9	1,923	-0.47%
2018/11/29	1	30.05	0	0.00	29.60	1	1,891	0.05%
2018/11/26	0	0.00	10	28.45	28.45	-10	1,750	-0.57%
2018/11/23	5	27.42	0	0.00	27.30	5	1,706	0.29%
2018/11/20	1	28.40	1	28.45	28.40	0	1,737	0.00%
2018/11/19	22	28.64	16	28.61	29.00	6	1,710	0.35%
2018/11/16	0	0.00	1	27.65	27.85	-1	1,652	-0.06%
2018/11/15	1	27.30	0	0.00	27.30	1	1,647	0.06%
2018/11/14	1	27.85	0	0.00	27.70	1	1,647	0.06%
2018/11/13	2	27.58	2	27.93	28.05	0	1,671	0.00%
2018/11/12	3	28.57	1	28.45	28.35	2	1,689	0.12%
2018/11/08	0	0.00	8	27.30	26.90	-8	1,630	-0.49%
2018/11/02	6	27.94	0	0.00	27.15	6	1,795	0.33%
2018/10/25	0	0.00	2	24.60	24.05	-2	1,820	-0.11%
2018/10/24	1	25.40	0	0.00	25.45	1	1,826	0.05%
2018/10/23	1	25.90	1	25.90	25.30	0	1,835	0.00%
2018/10/22	1	25.50	0	0.00	25.90	1	1,847	0.05%
2018/10/18	1	25.95	1	25.90	25.85	0	1,875	0.00%
2018/10/16	2	26.15	2	25.80	25.90	0	1,909	0.00%
2018/10/12	10	25.70	10	25.06	25.60	0	1,912	0.00%
2018/10/11	1	25.75	0	0.00	25.75	1	1,897	0.05%
2018/10/05	1	30.00	2	30.50	29.30	-1	1,896	-0.05%
2018/10/04	0	0.00	21	31.36	31.25	-21	1,879	-1.12%
2018/10/03	2	31.90	0	0.00	31.60	2	1,883	0.11%
2018/10/02	21	32.46	1	32.60	31.90	20	1,892	1.06%
2018/10/01	0	0.00	1	32.05	32.45	-1	1,906	-0.05%
2018/09/28	1	32.25	1	32.40	31.90	0	1,948	0.00%
2018/09/26	1	31.55	1	31.80	31.55	0	1,904	0.00%
2018/09/25	1	31.10	1	31.30	31.55	0	1,945	0.00%
2018/09/20	1	31.95	1	31.95	31.40	0	2,000	0.00%
2018/09/19	0	0.00	1	32.60	32.60	-1	2,034	-0.05%
2018/09/17	2	32.28	1	32.00	32.25	1	2,018	0.05%
2018/09/14	25	31.57	27	31.58	32.80	-2	2,040	-0.10%
2018/09/12	5	29.79	2	29.50	29.35	3	1,973	0.15%
2018/09/11	0	0.00	6	28.91	29.35	-6	1,986	-0.30%
2018/09/07	0	0.00	1	30.65	30.60	-1	1,997	-0.05%
2018/09/05	1	33.20	0	0.00	32.70	1	2,066	0.05%
2018/08/29	0	0.00	1	33.30	33.15	-1	2,396	-0.04%
2018/08/28	0	0.00	1	33.00	33.30	-1	2,399	-0.04%
2018/08/23	8	32.15	8	32.10	32.10	0	2,534	0.00%
2018/08/22	1	32.15	1	31.95	31.80	0	2,538	0.00%
2018/08/20	1	32.55	0	0.00	31.80	1	2,565	0.04%
2018/08/17	1	33.00	0	0.00	33.40	1	2,584	0.04%
2018/08/16	1	32.00	0	0.00	32.60	1	2,627	0.04%
2018/08/14	2	33.08	3	32.95	33.50	-1	2,631	-0.04%
2018/08/13	1	32.60	3	34.52	32.60	-2	2,627	-0.08%
2018/08/10	9	36.71	0	0.00	35.80	9	2,563	0.35%
2018/08/09	2.3	37.49	0	0.00	37.45	2.3	2,554	0.09%
2018/08/08	0	0.00	6	38.00	37.70	-6	2,558	-0.23%
2018/08/06	1	38.00	0	0.00	38.00	1	2,584	0.04%
2018/08/03	3	38.28	5	38.41	38.20	-2	2,602	-0.08%
2018/08/02	7	38.81	1	39.30	38.50	6	2,624	0.23%
2018/08/01	0	0.00	2	38.93	39.00	-2	2,603	-0.08%
2018/07/31	2	38.50	2	38.63	38.65	0	2,586	0.00%
2018/07/30	1	38.25	0	0.00	38.05	1	2,594	0.04%
2018/07/27	1	38.10	0	0.00	38.05	1	2,603	0.04%
2018/07/25	3	38.03	1	38.05	37.85	2	2,622	0.08%
2018/07/24	2	37.70	3	37.82	38.00	-1	2,620	-0.04%
2018/07/19	0	0.00	1	37.55	37.60	-1	2,629	-0.04%
2018/07/18	2	38.00	1	38.15	37.70	1	2,699	0.04%
2018/07/17	2	38.00	1	38.35	38.00	1	2,771	0.04%
2018/07/16	0	0.00	2	37.85	37.85	-2	2,780	-0.07%
2018/07/13	1	37.70	2	37.88	37.70	-1	2,812	-0.04%
2018/07/12	1	37.60	0	0.00	37.55	1	2,835	0.04%
2018/07/10	1	37.80	0	0.00	37.75	1	2,944	0.03%
2018/07/09	1	38.10	1	38.65	37.80	0	3,295	0.00%
2018/07/06	3	37.65	2	37.83	38.00	1	3,328	0.03%
2018/07/05	1	37.80	1	38.15	37.20	0	3,292	0.00%
2018/07/04	2	37.48	1	37.65	37.30	1	3,275	0.03%
2018/07/03	1	37.60	6	38.27	37.60	-5	3,303	-0.15%
2018/07/02	0	0.00	6	37.40	37.25	-6	3,281	-0.18%
2018/06/29	2	37.63	1	37.75	37.60	1	3,293	0.03%
2018/06/28	3	40.23	6	40.33	40.00	-3	3,311	-0.09%
2018/06/27	9	40.57	4	40.81	40.35	5	3,296	0.15%
2018/06/26	3	40.30	1	40.40	40.20	2	3,309	0.06%
2018/06/25	4	41.84	124	41.69	41.25	-120	3,337	-3.60%	大賣/鉅額交易
2018/06/22	1	40.90	0	0.00	41.05	1	3,324	0.03%
2018/06/21	1	41.20	1	41.65	41.40	0	3,325	0.00%
2018/06/20	4	41.34	0	0.00	40.85	4	3,344	0.12%
2018/06/19	40	41.67	1	42.00	41.50	39	3,344	1.17%
2018/06/15	1	42.00	1	42.00	42.25	0	3,341	0.00%
2018/06/14	2	41.93	5	41.94	41.65	-3	3,314	-0.09%
2018/06/13	82	41.82	21	41.78	41.45	61	3,282	1.86%
2018/06/12	33	42.82	8	42.42	42.20	25	3,249	0.77%
2018/06/11	3	41.02	2	41.03	41.50	1	3,079	0.03%
2018/06/08	0	0.00	1	40.75	40.60	-1	3,144	-0.03%
2018/06/07	5	40.89	0	0.00	40.65	5	3,184	0.16%
2018/06/06	6	40.58	7	40.69	40.70	-1	3,253	-0.03%
2018/06/05	2	40.35	1	40.80	40.05	1	3,324	0.03%
2018/06/04	1	40.45	4	40.30	40.30	-3	3,317	-0.09%
2018/05/31	4	39.91	5	40.14	39.85	-1	3,334	-0.03%
2018/05/25	1	39.20	0	0.00	39.20	1	3,448	0.03%
2018/05/24	2	39.85	5	39.27	39.55	-3	3,460	-0.09%
2018/05/21	0	0.00	1.1	39.27	39.10	-1.1	3,453	-0.03%
2018/05/17	7	39.41	0	0.00	39.25	7	3,513	0.20%
2018/05/11	1	38.60	0	0.00	38.50	1	3,703	0.03%
2018/04/24	2	39.65	3	39.80	39.55	-1	4,371	-0.02%
2018/04/23	2	41.73	3	42.75	41.25	-1	4,359	-0.02%
2018/04/20	2	43.03	1	43.20	43.10	1	4,368	0.02%
2018/04/19	0	0.00	1	43.30	43.10	-1	4,430	-0.02%
2018/04/18	1	42.85	0	0.00	42.85	1	4,569	0.02%
2018/04/17	0	42.80	0	0.00	42.65	0	4,625	0.00%
2018/04/16	1	43.55	1	44.00	43.40	0	4,656	0.00%
2018/04/13	11	44.34	13	44.03	43.95	-2	4,860	-0.04%
2018/04/12	5	42.01	5	42.26	42.30	0	5,110	0.00%
2018/04/10	0	0.00	1	41.60	41.00	-1	5,359	-0.02%
2018/04/09	2	41.55	1	41.50	41.30	1	5,461	0.02%
2018/04/03	3	42.57	0	0.00	42.50	3	5,469	0.05%
2018/03/31	1	43.75	13	43.65	43.35	-12	5,627	-0.21%
2018/03/30	9	43.26	0	0.00	43.15	9	5,713	0.16%
2018/03/29	2	43.30	1	43.05	43.05	1	5,768	0.02%
2018/03/28	1	43.00	1	43.10	43.05	0	5,779	0.00%
2018/03/26	2	41.10	0	0.00	41.75	2	5,918	0.03%
2018/03/23	5	41.17	3	41.20	41.20	2	5,934	0.03%
2018/03/21	0	0.00	1	42.85	42.55	-1	6,059	-0.02%
2018/03/19	1	42.50	0	0.00	42.45	1	6,177	0.02%
2018/03/15	0	0.00	3	43.03	42.95	-3	6,249	-0.05%
2018/03/14	27	43.41	25	43.49	43.25	2	6,329	0.03%
2018/03/13	3	43.55	5	43.33	43.55	-2	6,380	-0.03%
2018/03/12	0	0.00	1	43.40	43.25	-1	6,518	-0.02%
2018/03/09	21	43.26	19	43.18	43.20	2	6,528	0.03%
2018/03/08	3	42.85	3	42.50	42.50	0	6,468	0.00%
2018/03/07	0	0.00	1	42.45	42.45	-1	6,481	-0.02%
2018/03/05	3	43.60	1	42.60	42.35	2	6,667	0.03%
2018/03/02	17	43.41	5	43.47	43.20	12	6,704	0.18%
2018/03/01	1	43.15	2	42.93	43.30	-1	6,668	-0.01%
2018/02/27	1	42.40	0	0.00	42.40	1	6,750	0.01%
2018/02/26	1	41.90	0	0.00	42.35	1	6,778	0.01%
2018/02/09	0	0.00	2	37.50	39.45	-2	6,936	-0.03%
2018/02/06	1	40.50	0	0.00	40.50	1	7,439	0.01%
2018/02/05	2	43.30	3	42.92	43.70	-1	7,371	-0.01%
2018/02/01	3	43.92	1	44.10	43.60	2	7,484	0.03%
2018/01/31	0	0.00	1	44.05	44.05	-1	7,600	-0.01%
2018/01/30	1	43.75	3	44.00	43.65	-2	7,710	-0.03%
2018/01/29	5	43.86	2	44.50	43.60	3	7,968	0.04%
2018/01/26	2	43.40	0	0.00	43.10	2	7,980	0.03%
2018/01/25	2	43.30	2	43.50	43.05	0	8,232	0.00%
2018/01/24	1	41.85	7	41.94	41.85	-6	8,277	-0.07%
2018/01/22	0	0.00	1	42.10	41.90	-1	8,993	-0.01%
2018/01/19	4	41.86	4	41.98	41.70	0	9,081	0.00%
2018/01/18	3	43.35	1	43.00	42.50	2	9,067	0.02%
2018/01/17	1	42.55	1	43.15	42.45	0	9,108	0.00%
2018/01/16	3	43.45	4	43.23	43.10	-1	9,125	-0.01%
2018/01/15	3	44.63	1	44.40	44.00	2	9,125	0.02%
2018/01/12	2	44.50	2	44.65	44.60	0	9,108	0.00%
2018/01/11	2	43.98	2	44.03	43.35	0	9,218	0.00%
2018/01/10	12	44.25	7	43.75	43.65	5	9,373	0.05%
2018/01/09	10	44.97	14	45.05	44.05	-4	9,536	-0.04%
2018/01/08	58	45.08	50	45.13	44.90	8	9,404	0.09%
2018/01/05	7	43.24	8	42.98	42.80	-1	8,875	-0.01%
2018/01/04	5	41.34	3	41.55	41.40	2	8,731	0.02%
2018/01/03	2	42.10	3	42.08	41.75	-1	8,915	-0.01%
2018/01/02	0	0.00	1	40.65	41.10	-1	9,051	-0.01%