金居 (8358)-華南永昌-高雄券商分點個股進出

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
65.4
漲跌
▼0.4
漲幅
-0.61%
成交量
8,337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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/05/03	4	66.98	4.2	65.87	65.40	-0.2	4,789	0.00%
2024/05/02	0	0.00	3	65.33	65.80	-3	4,674	-0.06%
2024/04/30	0	65.50	3	65.70	65.30	-3	4,648	-0.06%
2024/04/29	1	65.50	4.1	65.56	65.90	-3.1	4,610	-0.07%
2024/04/26	2	64.50	11.2	64.85	64.60	-9.2	4,595	-0.20%
2024/04/25	0	0.00	1	62.60	62.50	-1	4,516	-0.02%
2024/04/24	4	62.45	9	62.17	63.00	-5	4,488	-0.11%
2024/04/23	2	59.95	9	60.70	60.00	-7	4,476	-0.16%
2024/04/22	14	60.15	1	59.90	59.90	13	4,457	0.29%
2024/04/19	3	63.73	15	61.69	62.30	-12	4,411	-0.27%
2024/04/18	2	64.45	1	64.30	64.10	1	4,358	0.02%
2024/04/17	2	64.35	0.2	64.53	64.40	1.9	4,311	0.04%
2024/04/16	15	62.91	4	63.53	62.50	11	4,254	0.26%
2024/04/15	13	67.42	13	66.92	65.30	0	4,169	0.00%
2024/04/12	15	69.25	28.1	68.78	67.20	-13.1	3,954	-0.33%
2024/04/11	7	67.73	10.1	67.37	67.20	-3.1	3,653	-0.08%
2024/04/10	8	66.66	16.2	66.44	66.00	-8.2	3,458	-0.24%
2024/04/09	29	68.45	27.3	67.88	66.80	1.7	3,309	0.05%
2024/04/08	30.2	65.75	29.2	65.67	65.50	1	2,837	0.04%
2024/04/03	6	64.00	12	64.52	64.20	-6	2,583	-0.23%
2024/04/02	28.2	64.72	17.2	64.65	64.20	11	2,408	0.46%
2024/04/01	9	62.32	10	61.69	62.70	-1	1,963	-0.05%
2024/03/29	2	59.20	6	59.77	59.50	-4	1,748	-0.23%
2024/03/28	5	57.80	11	58.66	58.30	-6	1,710	-0.35%
2024/03/27	0	57.80	0	0.00	57.50	0	1,697	0.00%
2024/03/26	6	57.60	0	0.00	57.50	6	1,692	0.35%
2024/03/25	5	58.80	2	58.90	58.60	3	1,715	0.17%
2024/03/22	0	59.40	10	59.85	59.40	-10	1,714	-0.58%
2024/03/21	1	59.00	2	59.70	59.30	-1	1,729	-0.06%
2024/03/20	6	58.47	4.2	59.00	59.30	1.8	1,740	0.11%
2024/03/19	0	0.00	1	58.60	58.60	-1	1,680	-0.06%
2024/03/15	0	57.80	0	0.00	57.20	0	1,700	0.00%
2024/03/14	0	0.00	2	57.85	57.20	-2	1,715	-0.12%
2024/03/13	6	57.03	0	0.00	57.00	6	1,722	0.35%
2024/03/12	0	0.00	1	58.00	58.10	-1	1,751	-0.06%
2024/03/08	4.1	56.87	0	0.00	56.60	4.1	1,805	0.23%
2024/03/07	5	58.94	3	58.77	58.30	2	1,794	0.11%
2024/03/06	0	0.00	1	59.70	59.20	-1	1,827	-0.05%
2024/03/05	13	59.00	0	0.00	58.80	13	1,897	0.69%
2024/02/29	0.3	59.60	0	0.00	59.20	0.3	1,970	0.02%
2024/02/27	0.2	59.60	0	0.00	59.50	0.2	2,005	0.01%
2024/02/26	0	60.00	1	60.30	60.10	-1	2,185	-0.05%
2024/02/23	1	60.80	1	59.90	59.90	0	2,196	0.00%
2024/02/22	6.5	61.50	1	60.90	60.70	5.5	2,216	0.25%
2024/02/21	0	61.84	4	61.50	61.50	-4	2,242	-0.18%
2024/02/20	16	62.44	0	0.00	61.60	16	2,275	0.70%
2024/02/19	20	63.20	4	62.63	62.50	16	2,263	0.71%
2024/02/16	0	0.00	12.1	61.94	63.50	-12.1	2,226	-0.54%
2024/02/15	8	59.01	0	0.00	58.90	8	2,041	0.39%
2024/02/05	1	59.40	0	0.00	59.70	1	2,092	0.05%
2024/01/29	0	0.00	2	59.60	59.80	-2	2,233	-0.09%
2024/01/25	1	60.30	2	60.10	59.90	-1	2,295	-0.04%
2024/01/24	3	60.60	1	60.90	60.50	2	2,316	0.09%
2024/01/22	1	60.30	3	60.43	60.80	-2	2,463	-0.08%
2024/01/19	0	0.00	1	59.50	59.80	-1	2,550	-0.04%
2024/01/17	0	0.00	2	58.80	58.10	-2	2,785	-0.07%
2024/01/15	4	59.48	0	0.00	59.10	4	2,850	0.14%
2024/01/12	0	58.60	3	58.70	59.10	-3	2,944	-0.10%
2024/01/11	2	58.80	0	0.00	58.70	2	2,978	0.07%
2024/01/10	1	57.50	0	0.00	57.40	1	3,093	0.03%
2024/01/09	3	57.87	0	0.00	57.70	3	3,155	0.10%
2024/01/05	2	58.90	0	0.00	58.90	2	3,296	0.06%
2024/01/04	0	59.30	0	0.00	58.80	0	3,465	0.00%
2024/01/03	0	0.00	3	59.20	59.30	-3	3,758	-0.08%
2024/01/02	0	60.20	0	0.00	60.00	0	3,834	0.00%
2023/12/29	3	60.63	2	60.30	60.60	1	3,957	0.03%
2023/12/28	0	60.70	0	0.00	60.50	0	4,199	0.00%
2023/12/27	0	0.00	2	60.60	60.50	-2	4,594	-0.04%
2023/12/26	1	60.00	1	60.40	60.20	0	4,851	0.00%
2023/12/25	1	60.50	4	60.30	60.10	-3	4,875	-0.06%
2023/12/22	0	0.00	1	60.40	60.50	-1	4,908	-0.02%
2023/12/21	3	60.73	5	60.68	60.40	-2	4,954	-0.04%
2023/12/20	2	60.00	10	60.00	60.70	-8	4,988	-0.16%
2023/12/19	0	0.00	1	59.80	59.80	-1	4,993	-0.02%
2023/12/15	2	62.20	3	61.30	61.30	-1	5,077	-0.02%
2023/12/14	2	61.70	3	61.67	61.50	-1	5,173	-0.02%
2023/12/13	1	62.00	9	61.86	61.80	-8	5,302	-0.15%
2023/12/11	10	61.39	5	62.14	61.90	5	5,553	0.09%
2023/12/08	4	61.90	4	61.85	61.80	0	5,619	0.00%
2023/12/07	23	62.65	8	61.84	61.60	15	5,764	0.26%
2023/12/06	0	0.00	9	61.76	62.50	-9	5,971	-0.15%
2023/12/05	3	61.20	0	0.00	61.00	3	6,066	0.05%
2023/12/04	6	62.35	8	61.98	61.80	-2	6,247	-0.03%
2023/12/01	15	62.28	13	62.29	62.60	2	6,619	0.03%
2023/11/30	4	62.15	13	62.55	62.20	-9	7,389	-0.12%
2023/11/29	0	0.00	2	61.80	61.50	-2	7,551	-0.03%
2023/11/28	3	60.57	7	61.16	61.40	-4	7,723	-0.05%
2023/11/27	1	60.20	2	60.10	60.00	-1	8,329	-0.01%
2023/11/24	6	60.72	6	60.82	60.80	0	8,809	0.00%
2023/11/23	11.1	62.07	14	62.21	61.50	-2.9	8,993	-0.03%
2023/11/22	2	60.55	0	0.00	60.80	2	8,851	0.02%
2023/11/21	5	60.58	4	60.83	60.40	1	8,887	0.01%
2023/11/20	4	60.35	31	60.70	60.80	-27	8,988	-0.30%
2023/11/17	21	58.89	9	58.96	59.10	12	9,095	0.13%
2023/11/16	1	59.80	2	59.40	59.50	-1	9,282	-0.01%
2023/11/15	22	60.09	0	0.00	59.30	22	9,508	0.23%
2023/11/14	1	59.50	0.3	59.80	59.90	0.7	9,725	0.01%
2023/11/13	26	60.22	4	59.40	59.20	22	10,039	0.22%
2023/11/10	2	60.30	20	60.90	60.50	-18	10,560	-0.17%
2023/11/08	15.1	60.81	1	61.30	60.80	14.1	10,744	0.13%
2023/11/07	11	61.18	0	0.00	61.10	11	10,764	0.10%
2023/11/06	0	0.00	11	61.92	62.10	-11	10,844	-0.10%
2023/11/03	10	60.60	1	60.50	60.50	9	10,857	0.08%
2023/11/02	3	60.27	0.2	60.60	60.40	2.8	10,931	0.03%
2023/11/01	3	59.13	5	59.12	59.00	-2	10,977	-0.02%
2023/10/31	8	59.15	3	60.17	58.40	5	11,027	0.05%
2023/10/30	2	60.70	0	0.00	60.90	2	11,180	0.02%
2023/10/27	7	60.83	2	60.95	60.20	5	11,313	0.04%
2023/10/26	27	62.21	3	62.00	61.10	24	11,743	0.20%
2023/10/25	1	64.70	9	64.99	65.00	-8	12,206	-0.07%
2023/10/24	5	63.08	1	63.70	64.20	4	12,992	0.03%
2023/10/23	5	63.48	1	63.00	63.00	4	13,942	0.03%
2023/10/20	12	61.98	5	61.82	63.00	7	14,815	0.05%
2023/10/19	2	64.00	3	64.00	63.90	-1	14,773	-0.01%
2023/10/18	8	64.21	10	64.90	64.00	-2	14,777	-0.01%
2023/10/17	1	67.60	2	68.65	67.20	-1	14,792	-0.01%
2023/10/16	12	67.63	2	67.65	67.10	10	14,788	0.07%
2023/10/13	2	68.10	4.1	68.79	68.10	-2.1	14,860	-0.01%
2023/10/12	11	67.81	14	68.17	68.70	-3	14,865	-0.02%
2023/10/11	5.1	68.36	5	69.74	67.20	0.1	14,932	0.00%
2023/10/06	1	68.20	1	68.50	67.50	0	14,829	0.00%
2023/10/05	3	68.53	20	68.53	68.10	-17	14,942	-0.11%
2023/10/04	12	68.28	12.7	68.48	68.40	-0.7	14,858	0.00%
2023/10/03	23	67.55	30	68.83	68.40	-7	14,680	-0.05%
2023/10/02	13	64.82	16	65.48	66.90	-3	14,427	-0.02%
2023/09/28	1	62.10	0	0.00	61.80	1	14,264	0.01%
2023/09/27	0	0.00	8	61.65	62.00	-8	14,340	-0.06%
2023/09/26	1	62.10	1	62.10	61.60	0	14,382	0.00%
2023/09/25	5	63.32	3	62.97	63.10	2	14,459	0.01%
2023/09/22	2	62.60	3	62.90	63.20	-1	14,466	-0.01%
2023/09/21	5	62.12	7	61.96	62.50	-2	14,478	-0.01%
2023/09/20	10	62.14	4	62.20	61.70	6	14,478	0.04%
2023/09/19	15.3	63.36	4	62.98	62.40	11.3	14,567	0.08%
2023/09/18	13.1	64.41	6	64.02	64.00	7.1	14,654	0.05%
2023/09/15	6.1	66.97	5	66.80	66.60	1.1	15,118	0.01%
2023/09/14	8	66.26	16	66.01	66.80	-8	15,209	-0.05%
2023/09/13	4	65.48	28	65.14	65.00	-24	15,083	-0.16%
2023/09/12	28	65.20	12	64.35	65.20	16	15,044	0.11%
2023/09/11	17.2	66.60	18	65.75	65.00	-0.8	14,948	-0.01%
2023/09/08	19.1	68.68	25	68.95	68.40	-5.9	14,761	-0.04%
2023/09/07	24.3	69.00	25	69.57	69.00	-0.7	14,747	0.00%
2023/09/06	41.1	70.68	46	70.56	69.80	-4.9	14,736	-0.03%
2023/09/05	130	70.60	119.3	70.79	70.60	10.7	14,622	0.07%	大買/大賣/
2023/09/04	38	68.09	28	68.37	68.10	10	13,907	0.07%
2023/09/01	15	67.79	17	67.07	66.30	-2	13,906	-0.01%
2023/08/31	59	69.10	50	68.82	68.80	9	14,025	0.06%
2023/08/30	36.1	68.16	34	68.31	68.30	2.1	13,475	0.02%
2023/08/29	3	65.07	4	65.78	66.40	-1	13,009	-0.01%
2023/08/28	3.1	63.48	1	63.10	63.40	2.1	12,798	0.02%
2023/08/25	1.1	64.19	3	64.13	64.30	-2	12,830	-0.02%
2023/08/24	4.1	65.12	16	64.90	64.50	-12	12,777	-0.09%
2023/08/23	5	65.74	7	65.04	64.60	-2	12,668	-0.02%
2023/08/22	11	66.05	6	65.28	64.50	5	12,588	0.04%
2023/08/21	12	65.38	8	65.30	65.80	4	12,422	0.03%
2023/08/18	28	65.69	24	64.97	64.20	4	12,213	0.03%
2023/08/17	23	64.81	39	64.75	65.60	-16	12,012	-0.13%
2023/08/16	124.1	62.86	118	63.37	64.50	6.1	11,781	0.05%	大買/大賣/
2023/08/15	1	57.00	7	60.39	61.90	-6	11,231	-0.05%
2023/08/14	9	56.50	5	56.40	56.30	4	11,076	0.04%
2023/08/11	6	57.87	1	57.90	57.50	5	11,048	0.05%
2023/08/10	20	59.22	7	59.46	58.10	13	11,025	0.12%
2023/08/09	2	61.15	3	61.03	60.90	-1	10,926	-0.01%
2023/08/08	6	62.48	8	62.60	61.90	-2	10,878	-0.02%
2023/08/07	10	63.54	7	63.97	64.00	3	10,834	0.03%
2023/08/04	2	62.15	4	62.05	62.30	-2	10,768	-0.02%
2023/08/02	15	64.28	43	64.00	62.70	-28	10,710	-0.26%
2023/08/01	3	63.77	6	65.33	63.60	-3	10,508	-0.03%
2023/07/31	98	69.40	93	66.89	64.50	5	10,379	0.05%
2023/07/28	51.1	69.20	71	69.32	69.60	-19.9	9,839	-0.20%
2023/07/27	84.1	68.69	64.1	68.13	67.50	20.1	9,214	0.22%
2023/07/26	96	68.26	36	68.60	65.80	60	8,371	0.72%
2023/07/25	43	65.27	68.1	65.99	66.80	-25.1	7,406	-0.34%
2023/07/24	1	59.80	2	60.65	60.80	-1	6,496	-0.02%
2023/07/21	4	60.85	4	60.75	60.80	0	6,468	0.00%
2023/07/20	17	62.00	11	62.05	61.60	6	6,462	0.09%
2023/07/19	7	59.81	2	59.65	59.70	5	6,335	0.08%
2023/07/18	38	62.56	93	60.79	60.80	-55	6,304	-0.87%
2023/07/17	4	62.55	10.2	62.06	62.00	-6.2	6,244	-0.10%
2023/07/14	11.1	63.12	15	62.59	62.00	-3.9	6,194	-0.06%
2023/07/13	11.1	61.53	15	61.89	61.00	-3.9	5,970	-0.07%
2023/07/12	11	60.38	10	60.15	60.20	1	5,784	0.02%
2023/07/11	1	56.50	26	57.03	57.70	-25	5,611	-0.45%
2023/07/10	4	56.10	1	56.00	56.00	3	5,591	0.05%
2023/07/07	21.2	58.31	1	58.20	57.60	20.2	5,553	0.36%
2023/07/06	4	62.50	8	62.65	62.40	-4	5,441	-0.07%
2023/07/05	4.5	62.86	20	62.64	63.00	-15.5	5,368	-0.29%
2023/07/04	7	62.31	2.2	62.15	62.40	4.8	5,278	0.09%
2023/07/03	18	61.82	25	61.60	62.30	-7	5,211	-0.13%
2023/06/30	1	59.60	1	60.40	61.30	0	5,107	0.00%
2023/06/29	23	60.02	8	61.03	60.10	15	5,085	0.29%
2023/06/28	2	60.20	0	0.00	60.00	2	5,085	0.04%
2023/06/27	18.2	61.84	13	61.72	60.60	5.2	5,088	0.10%
2023/06/26	26	64.18	13	64.84	63.90	13	4,952	0.26%
2023/06/21	199.1	65.95	186.1	65.39	65.00	13	4,791	0.27%	大買/大賣/
2023/06/20	13	61.50	85	62.01	61.20	-72	4,288	-1.68%
2023/06/19	3	59.50	4	59.90	59.80	-1	4,168	-0.02%
2023/06/16	56	60.36	6	60.45	60.10	50	4,175	1.20%
2023/06/15	9	60.81	4	61.60	61.10	5	4,216	0.12%
2023/06/14	71	61.13	6	61.00	60.80	65	4,207	1.54%
2023/06/13	31	61.28	9	62.38	61.30	22	4,248	0.52%
2023/06/12	29	61.10	35.3	61.45	61.80	-6.3	4,180	-0.15%
2023/06/09	19	62.75	18	62.82	63.30	1	4,033	0.02%
2023/06/08	5	60.58	7	60.61	60.80	-2	3,779	-0.05%
2023/06/07	22	59.80	39	61.48	61.60	-17	3,720	-0.46%
2023/06/06	42.1	61.33	14	61.19	60.00	28.1	3,521	0.80%
2023/06/05	6	59.02	22	58.73	58.90	-16	3,214	-0.50%
2023/06/02	2.1	57.80	23	57.93	57.80	-21	3,151	-0.66%
2023/06/01	7	56.96	3	57.10	57.20	4	3,163	0.13%
2023/05/31	6	58.18	17	58.16	57.50	-11	3,194	-0.34%
2023/05/30	2	57.10	2	57.00	56.70	0	3,152	0.00%
2023/05/29	1.1	57.27	6	57.27	56.80	-4.9	3,218	-0.15%
2023/05/26	51	57.31	28	57.00	56.50	23	3,274	0.70%
2023/05/25	20	57.48	1	57.60	57.30	19	3,341	0.57%
2023/05/24	2	56.30	3	56.50	56.80	-1	3,360	-0.03%
2023/05/23	0	56.80	0	0.00	56.80	0	3,466	0.00%
2023/05/22	13	57.08	7	57.11	57.00	6	3,606	0.17%
2023/05/19	2	54.80	0	0.00	55.10	2	3,623	0.06%
2023/05/18	3	54.53	5	54.32	55.20	-2	3,750	-0.05%
2023/05/17	3	54.00	0	0.00	53.70	3	3,810	0.08%
2023/05/16	0	0.00	0	53.50	53.20	0	3,850	0.00%
2023/05/12	0	54.20	0	0.00	54.10	0	4,039	0.00%
2023/05/11	6.1	53.48	3	53.40	53.50	3.1	4,113	0.08%
2023/05/10	1	54.90	1	54.70	54.70	0	4,193	0.00%
2023/05/09	2	55.30	2	54.95	54.80	0	4,288	0.00%
2023/05/08	20	55.57	20	55.81	55.60	0	4,446	0.00%
2023/05/03	1	54.10	0	0.00	54.00	1	4,957	0.02%
2023/05/02	1	54.60	1	55.10	55.20	0	5,159	0.00%
2023/04/28	1	54.80	1	55.30	54.80	0	5,471	0.00%
2023/04/27	6	54.52	5	53.40	53.50	1	5,628	0.02%
2023/04/25	2	53.85	0	0.00	53.70	2	5,941	0.03%
2023/04/21	0.1	55.60	0	0.00	55.20	0.1	6,131	0.00%
2023/04/20	6	56.98	6	57.08	56.60	0	6,356	0.00%
2023/04/19	2	58.90	0	0.00	58.80	2	6,644	0.03%
2023/04/18	1	60.30	0	0.00	60.00	1	6,886	0.01%
2023/04/17	0	60.80	0	0.00	60.90	0	7,183	0.00%
2023/04/14	0	0.00	3	61.27	60.90	-3	7,381	-0.04%
2023/04/12	5	60.40	0	0.00	60.90	5	7,350	0.07%
2023/04/11	0	61.50	2	60.60	60.60	-2	7,331	-0.03%
2023/04/10	0	61.40	0	0.00	61.40	0	7,302	0.00%
2023/04/07	2	60.70	1	60.60	60.70	1	7,279	0.01%
2023/03/31	3	60.17	1	60.00	60.10	2	7,273	0.03%
2023/03/30	0	59.90	0	0.00	59.80	0	7,275	0.00%
2023/03/29	0	0.00	2	59.95	59.70	-2	7,286	-0.03%
2023/03/28	11.2	59.45	1	58.90	58.90	10.2	7,294	0.14%
2023/03/27	6	61.13	5	60.80	60.80	1	7,256	0.01%
2023/03/24	8.1	60.31	16	60.61	61.10	-7.9	7,282	-0.11%
2023/03/23	7	60.43	0	0.00	59.90	7	7,258	0.10%
2023/03/22	0	61.80	1.1	61.81	62.00	-1	7,190	-0.01%
2023/03/21	4	59.13	8.1	59.78	60.10	-4.1	7,257	-0.06%
2023/03/20	2	58.35	0	0.00	58.60	2	7,338	0.03%
2023/03/17	2	59.30	1	59.10	59.20	1	7,294	0.01%
2023/03/16	6	58.28	2	59.60	58.50	4	7,311	0.05%
2023/03/15	5	60.74	1	60.40	60.00	4	7,329	0.05%
2023/03/14	1.1	60.80	0	0.00	60.60	1.1	7,398	0.01%
2023/03/13	2	60.80	1	61.90	61.90	1	7,527	0.01%
2023/03/10	3	62.13	0	0.00	62.10	3	7,674	0.04%
2023/03/09	3	64.33	2	64.10	63.90	1	8,054	0.01%
2023/03/08	1	64.00	7	64.01	63.90	-6	8,235	-0.07%
2023/03/07	2	64.10	0	0.00	63.90	2	8,237	0.02%
2023/03/06	1	64.00	1	64.10	64.20	0	8,246	0.00%
2023/03/03	5	63.90	6	63.50	63.50	-1	8,274	-0.01%
2023/03/02	2	63.30	0	0.00	63.20	2	8,317	0.02%
2023/03/01	4	62.60	3	62.70	62.90	1	8,563	0.01%
2023/02/24	13	63.20	11	62.63	62.80	2	8,563	0.02%
2023/02/23	3.2	63.33	3	62.90	62.80	0.2	8,536	0.00%
2023/02/22	7	63.64	11	63.82	63.80	-4	8,545	-0.05%
2023/02/21	17.1	64.38	6	64.55	64.80	11.1	8,565	0.13%
2023/02/20	13	64.28	16	64.58	64.60	-3	8,532	-0.04%
2023/02/17	21	66.15	14.1	66.19	66.00	6.9	8,545	0.08%
2023/02/16	19	66.14	16	66.96	67.50	3	8,760	0.03%
2023/02/15	1.2	64.58	3	65.00	64.70	-1.8	8,733	-0.02%
2023/02/14	2	64.35	7	64.36	64.50	-5	8,745	-0.06%
2023/02/13	11	64.50	3	64.00	63.80	8	8,822	0.09%
2023/02/10	6	65.20	4	64.62	64.20	2	9,008	0.02%
2023/02/09	2	67.70	2	67.80	67.20	0	9,288	0.00%
2023/02/08	17	68.37	20	68.18	67.90	-3	9,373	-0.03%
2023/02/07	13	67.31	19	67.89	68.00	-6	9,417	-0.06%
2023/02/06	47	66.90	45	66.90	67.00	2	9,664	0.02%
2023/02/03	5	66.96	10	66.85	66.20	-5	10,133	-0.05%
2023/02/02	9	67.56	6	67.18	67.00	3	10,287	0.03%
2023/02/01	28	67.79	35.5	67.79	67.40	-7.5	10,251	-0.07%
2023/01/31	9.5	65.29	10	65.53	65.70	-0.5	9,979	-0.01%
2023/01/30	15	63.44	47.1	63.35	65.00	-32.1	9,923	-0.32%
2023/01/17	16	59.79	11.3	60.07	59.90	4.8	9,663	0.05%
2023/01/16	19	59.38	9	59.30	58.90	10	9,501	0.11%
2023/01/13	25	58.90	31	58.72	58.10	-6	9,297	-0.06%
2023/01/12	18	58.65	13	58.80	58.60	5	9,133	0.05%
2023/01/11	9	58.53	9	58.56	58.40	0	9,020	0.00%
2023/01/10	33	59.28	18	58.46	58.40	15	8,905	0.17%
2023/01/09	32	58.33	31	58.62	58.70	1	8,654	0.01%
2023/01/06	15.1	56.46	11.1	56.87	57.30	4	8,280	0.05%
2023/01/05	18	56.57	14	56.78	55.40	4	8,005	0.05%
2023/01/04	20	54.57	34.1	55.18	57.00	-14.1	7,697	-0.18%
2023/01/03	1	51.00	9	51.77	51.90	-8	7,479	-0.11%
2022/12/30	6	50.35	0	0.00	50.00	6	7,458	0.08%
2022/12/29	0	49.95	0.6	50.00	50.10	-0.6	7,453	-0.01%
2022/12/27	2	51.70	0	0.00	51.00	2	7,450	0.03%
2022/12/26	1	52.00	1	51.60	51.50	0	7,449	0.00%
2022/12/22	6	51.17	1	51.80	51.60	5	7,454	0.07%
2022/12/21	5	51.48	5	50.54	50.70	0	7,446	0.00%
2022/12/20	1	51.60	9	51.38	51.20	-8	7,412	-0.11%
2022/12/16	5	53.90	11	54.27	54.40	-6	7,359	-0.08%
2022/12/15	11	54.91	10	55.20	55.30	1	7,315	0.01%
2022/12/14	1	54.20	2	54.50	55.10	-1	7,306	-0.01%
2022/12/13	26	54.60	7	54.34	53.80	19	7,264	0.26%
2022/12/12	29	54.59	38.1	55.32	55.50	-9.1	7,108	-0.13%
2022/12/09	4	53.50	1	53.50	53.50	3	6,984	0.04%
2022/12/08	10	53.87	11	54.27	54.40	-1	6,943	-0.01%
2022/12/07	11	53.35	44	53.72	53.30	-33	6,879	-0.48%
2022/12/06	11	55.00	4	55.20	54.70	7	6,762	0.10%
2022/12/05	11	56.78	8	56.81	56.30	3	6,642	0.05%
2022/12/02	4	59.03	3.1	58.60	58.40	0.9	6,480	0.01%
2022/12/01	19	57.01	32.5	57.20	59.00	-13.5	6,298	-0.22%
2022/11/30	62	54.34	121.2	53.69	54.50	-59.2	5,868	-1.01%	大賣/
2022/11/29	2	51.35	0	0.00	51.60	2	5,662	0.04%
2022/11/28	3	51.50	4	51.85	51.80	-1	5,630	-0.02%
2022/11/25	64.5	51.71	1	51.10	51.10	63.5	5,600	1.13%
2022/11/24	5	52.54	3	52.83	52.90	2	5,523	0.04%
2022/11/23	19.1	52.44	12.1	53.01	52.90	7	5,432	0.13%
2022/11/22	0	0.00	4	50.80	50.90	-4	5,156	-0.08%
2022/11/21	2	50.80	7	50.93	50.80	-5	5,109	-0.10%
2022/11/18	31	52.22	1	52.40	51.60	30	5,061	0.59%
2022/11/17	6.2	51.97	0	0.00	51.80	6.2	4,910	0.13%
2022/11/16	0	0.00	1	51.60	52.00	-1	4,802	-0.02%
2022/11/15	1	52.30	7	52.13	52.30	-6	4,707	-0.13%
2022/11/14	20	51.03	178	50.65	51.60	-158	4,510	-3.50%	大賣/鉅額交易
2022/11/11	17	49.11	39	48.73	48.55	-22	4,177	-0.53%
2022/11/10	14	48.76	13	48.70	48.50	1	4,045	0.02%
2022/11/09	164	50.20	5	49.75	49.60	159	3,940	4.03%	大買/鉅額交易
2022/11/08	37	50.36	22	50.00	49.30	15	3,814	0.39%
2022/11/07	48	50.35	47	50.94	50.50	1	3,587	0.03%
2022/11/04	11	47.75	10	47.49	47.60	1	3,173	0.03%
2022/11/03	6.1	46.97	4	47.35	47.65	2.1	3,014	0.07%
2022/11/02	59	46.61	61.1	46.85	47.10	-2.1	2,855	-0.07%
2022/11/01	87	44.65	81	45.38	46.50	6	2,519	0.24%
2022/10/31	20	41.51	61	42.26	43.60	-41	1,885	-2.18%
2022/10/28	36	39.93	38	40.22	39.65	-2	1,655	-0.12%
2022/10/27	41.1	39.78	42	38.00	39.80	-0.9	1,532	-0.06%
2022/10/26	2.1	38.49	1	37.30	37.50	1.1	1,470	0.07%
2022/10/25	7	38.05	9	38.41	38.00	-2	1,311	-0.15%
2022/10/21	2	37.70	21	37.40	37.20	-19	1,293	-1.47%
2022/10/20	1	38.25	0	0.00	38.30	1	1,313	0.08%
2022/10/19	0	0.00	11	38.33	38.00	-11	1,359	-0.81%
2022/10/18	12	36.80	0	0.00	37.20	12	1,411	0.85%
2022/10/17	0	0.00	1	35.75	36.40	-1	1,636	-0.06%
2022/10/14	0	0.00	2	36.13	36.15	-2	1,732	-0.12%
2022/10/07	0	0.00	1	38.70	38.40	-1	1,893	-0.05%
2022/10/05	0.1	38.40	0	0.00	38.30	0.1	1,984	0.01%
2022/09/30	0	0.00	1	37.55	37.85	-1	2,101	-0.05%
2022/09/29	0	36.70	2	36.20	36.65	-2	2,108	-0.09%
2022/09/28	4	35.63	0	0.00	35.35	4	2,122	0.19%
2022/09/26	0	37.43	2	36.80	36.65	-2	2,167	-0.09%
2022/09/21	1.1	39.97	0	0.00	39.05	1.1	2,253	0.05%
2022/09/19	0	0.00	3	40.60	40.35	-3	2,274	-0.13%
2022/09/15	1	42.23	0	0.00	41.85	1	2,339	0.04%
2022/09/12	0	0.00	7	41.48	41.20	-7	2,461	-0.28%
2022/09/07	1	40.02	1	40.45	40.55	0	2,505	0.00%
2022/09/05	2.1	40.66	0	0.00	40.70	2.1	2,499	0.08%
2022/09/02	2	42.40	0	0.00	42.35	2	2,485	0.08%
2022/09/01	2	42.50	0	0.00	42.25	2	2,489	0.08%
2022/08/31	2	43.00	0	0.00	43.00	2	2,478	0.08%
2022/08/29	20	42.20	0	0.00	42.15	20	2,473	0.81%
2022/08/25	41	42.79	0	0.00	42.70	41	2,440	1.68%
2022/08/23	0.1	43.25	0	0.00	43.20	0.1	2,454	0.00%
2022/08/22	1	43.70	2	43.35	43.35	-1	2,499	-0.04%
2022/08/19	0.1	44.20	4	43.80	43.75	-4	2,505	-0.16%
2022/08/18	0	0.00	6	43.95	43.95	-6	2,511	-0.24%
2022/08/17	0.1	43.41	15	43.57	43.60	-14.9	2,512	-0.59%
2022/08/16	0.2	43.55	24	43.61	43.45	-23.9	2,521	-0.95%
2022/08/15	1	43.55	2	43.30	43.40	-1	2,519	-0.04%
2022/08/12	5	43.20	30	42.40	43.05	-25	2,522	-0.99%
2022/08/11	23	41.72	3	41.90	41.95	20	2,507	0.80%
2022/08/10	2	42.00	0	0.00	41.90	2	2,505	0.08%
2022/08/09	1	41.40	0	0.00	41.50	1	2,516	0.04%
2022/08/08	5	41.40	3	41.50	41.30	2	2,521	0.08%
2022/08/05	5	40.80	0	0.00	40.80	5	2,520	0.20%
2022/08/04	0.1	40.20	2	40.55	40.40	-1.9	2,527	-0.08%
2022/08/03	11	40.49	0	0.00	40.45	11	2,530	0.43%
2022/08/02	5	40.97	2	40.80	40.80	3	2,548	0.12%
2022/08/01	30	42.15	0	0.00	42.15	30	2,531	1.18%
2022/07/29	10	42.65	47	42.38	42.35	-37	2,530	-1.46%
2022/07/28	5	43.15	9	42.73	42.60	-4	2,524	-0.16%
2022/07/27	1	43.30	0	0.00	43.70	1	2,494	0.04%
2022/07/26	0	0.00	5	43.15	43.15	-5	2,513	-0.20%
2022/07/25	6	45.44	0	0.00	44.80	6	2,499	0.24%
2022/07/22	32.1	47.04	4	45.84	46.65	28.1	2,492	1.13%
2022/07/21	22	44.81	33	43.10	46.65	-11	2,306	-0.48%
2022/07/20	0	0.00	3	42.65	42.45	-3	2,231	-0.13%
2022/07/18	44	42.52	43.3	42.35	42.35	0.7	2,270	0.03%
2022/07/15	4.3	45.81	0	0.00	46.25	4.3	2,216	0.19%
2022/07/13	2	44.80	0	0.00	44.25	2	2,143	0.09%
2022/07/12	1	42.80	2	42.40	41.95	-1	2,114	-0.05%
2022/07/11	1	44.80	1	44.20	44.20	0	2,063	0.00%
2022/07/08	1	45.90	0	0.00	46.00	1	2,033	0.05%
2022/07/07	1	44.55	0	0.00	45.10	1	2,001	0.05%
2022/07/06	0	0.00	1	44.55	44.00	-1	1,992	-0.05%
2022/07/04	2	43.90	2	43.83	43.85	0	1,962	0.00%
2022/07/01	1	45.05	1	44.60	44.05	0	1,946	0.00%
2022/06/27	1	49.50	8	49.71	49.90	-7	1,819	-0.38%
2022/06/24	1	48.45	1	48.25	48.20	0	1,803	0.00%
2022/06/23	9	48.36	0	0.00	47.40	9	1,794	0.50%
2022/06/22	3	48.68	3	48.80	47.85	0	1,777	0.00%
2022/06/21	4	49.25	1	49.60	50.00	3	1,735	0.17%
2022/06/20	4	49.43	0	0.00	48.35	4	1,712	0.23%
2022/06/17	2	51.25	0	0.00	51.30	2	1,700	0.12%
2022/06/16	1	54.50	0	0.00	54.10	1	1,660	0.06%
2022/06/15	1	55.40	0	0.00	55.10	1	1,664	0.06%
2022/06/13	0	0.00	2	57.00	56.30	-2	1,694	-0.12%
2022/06/08	2	57.40	1	57.00	57.00	1	1,738	0.06%
2022/06/02	2	58.00	0	0.00	57.90	2	1,802	0.11%
2022/06/01	1	58.40	0	0.00	58.30	1	1,836	0.05%
2022/05/31	2	57.75	0	0.00	57.90	2	1,850	0.11%
2022/05/27	5	54.72	0	0.00	55.40	5	1,845	0.27%
2022/05/26	1	54.10	0	0.00	54.10	1	1,874	0.05%
2022/05/24	1	55.00	0	0.00	55.00	1	2,197	0.05%
2022/05/20	1	56.00	2	56.10	55.80	-1	2,317	-0.04%
2022/05/17	2	55.20	2	56.05	56.70	0	2,285	0.00%
2022/05/16	3	55.40	3	55.43	54.60	0	2,269	0.00%
2022/05/13	2	55.80	3	56.10	55.80	-1	2,260	-0.04%
2022/05/12	0	0.00	1	57.30	55.50	-1	2,249	-0.04%
2022/05/11	1	56.60	0	0.00	56.90	1	2,235	0.04%
2022/05/10	0	0.00	1	57.00	57.90	-1	2,266	-0.04%
2022/05/09	5	58.66	0	0.00	57.50	5	2,252	0.22%
2022/05/06	0	0.00	5	59.42	60.40	-5	2,244	-0.22%
2022/05/03	0	0.00	2	59.15	58.60	-2	2,298	-0.09%
2022/04/29	4	57.95	1	58.80	58.10	3	2,305	0.13%
2022/04/28	6	58.10	3	58.00	58.00	3	2,300	0.13%
2022/04/27	1	58.00	20	57.90	59.50	-19	2,277	-0.83%
2022/04/26	1	59.60	0	0.00	59.50	1	2,261	0.04%
2022/04/25	1	60.90	7	60.56	60.50	-6	2,256	-0.27%
2022/04/21	1	66.70	0	0.00	66.40	1	2,218	0.05%
2022/04/19	0	66.80	0	0.00	65.80	0	2,257	0.00%
2022/04/18	1	66.20	0	0.00	66.00	1	2,273	0.04%
2022/04/14	10	68.00	1	68.00	68.00	9	2,354	0.38%
2022/04/13	1	68.80	0	0.00	68.70	1	2,381	0.04%
2022/04/12	0.1	68.50	0	0.00	68.00	0.1	2,429	0.00%
2022/04/11	20	69.10	0	0.00	68.60	20	2,456	0.81%
2022/04/08	1	70.60	0	0.00	70.60	1	2,467	0.04%
2022/03/29	0	0.00	1	73.10	72.30	-1	2,965	-0.03%
2022/03/25	5	73.20	3	73.23	73.00	2	3,130	0.06%
2022/03/23	6	73.00	10	72.37	72.60	-4	3,210	-0.12%
2022/03/22	1	72.70	0	0.00	72.70	1	3,236	0.03%
2022/03/18	6	71.32	0	0.00	71.40	6	3,312	0.18%
2022/03/17	0	0.00	40	70.86	70.90	-40	3,316	-1.21%
2022/03/16	20	69.40	0	0.00	68.80	20	3,351	0.60%
2022/03/15	1	68.80	4	69.50	68.80	-3	3,369	-0.09%
2022/03/14	4	71.38	0	0.00	70.60	4	3,381	0.12%
2022/03/09	0	0.00	10	71.30	70.90	-10	3,527	-0.28%
2022/03/08	34	70.24	3	71.33	70.10	31	3,573	0.87%
2022/03/04	0	74.20	5	73.30	73.30	-5	3,643	-0.14%
2022/03/03	6	75.48	1	75.60	74.50	5	3,723	0.13%
2022/03/02	1	75.10	4	75.15	75.20	-3	3,791	-0.08%
2022/02/25	2	75.40	3	75.27	75.00	-1	3,886	-0.03%
2022/02/24	7	75.14	67	74.19	74.20	-60	4,011	-1.50%
2022/02/23	9	72.48	11	73.78	74.20	-2	4,011	-0.05%
2022/02/22	0	0.00	6	70.60	70.00	-6	3,988	-0.15%
2022/02/21	5	71.60	0	0.00	71.50	5	4,158	0.12%
2022/02/17	0	0.00	1	71.60	70.90	-1	5,207	-0.02%
2022/02/15	3	70.87	0	0.00	70.10	3	5,861	0.05%
2022/02/11	2	72.10	0	0.00	72.00	2	6,038	0.03%
2022/02/10	5.1	73.00	4	73.93	73.00	1.1	6,225	0.02%
2022/02/09	1	72.00	0	0.00	72.20	1	6,242	0.02%
2022/01/26	1	68.20	0	0.00	67.50	1	6,444	0.02%
2022/01/25	0.1	69.40	0	0.00	69.00	0.1	6,552	0.00%
2022/01/24	1.2	69.53	0	0.00	69.80	1.2	6,667	0.02%
2022/01/21	3	71.07	0	0.00	71.50	3	6,749	0.04%
2022/01/20	1	71.30	0	0.00	71.90	1	6,844	0.01%
2022/01/19	0.1	73.00	0	0.00	72.20	0.1	6,881	0.00%
2022/01/17	1	73.40	1	73.80	73.80	0	7,053	0.00%
2022/01/13	0	0.00	1	73.50	73.70	-1	7,171	-0.01%
2022/01/12	0.2	71.90	0	0.00	72.20	0.2	7,299	0.00%
2022/01/07	2	73.50	0	0.00	73.50	2	7,675	0.03%
2022/01/06	32	75.09	0	0.00	75.30	32	7,663	0.42%
2022/01/05	2	76.25	2	76.45	76.10	0	7,694	0.00%
2022/01/04	0	0.00	1	77.60	77.30	-1	7,696	-0.01%
2022/01/03	20	77.20	0	0.00	77.30	20	7,732	0.26%
2021/12/30	0	0.00	1	77.10	77.10	-1	7,817	-0.01%
2021/12/29	12	77.32	1	77.90	78.10	11	7,940	0.14%
2021/12/28	4	78.63	1	79.70	77.60	3	8,059	0.04%
2021/12/27	2	77.95	0	0.00	77.60	2	8,168	0.02%
2021/12/24	4	78.60	5	78.54	78.40	-1	8,290	-0.01%
2021/12/23	3	78.47	87	78.46	78.40	-84	8,387	-1.00%
2021/12/22	3	76.60	2	76.95	77.10	1	8,527	0.01%
2021/12/21	7	74.14	9	73.19	75.00	-2	9,313	-0.02%
2021/12/20	1	73.10	0.2	74.00	73.10	0.9	9,674	0.01%
2021/12/17	3	74.87	1	75.50	74.90	2	9,822	0.02%
2021/12/16	0.1	76.00	0	0.00	75.90	0.1	9,836	0.00%
2021/12/15	1.1	74.83	0	0.00	74.80	1.1	9,853	0.01%
2021/12/14	5.6	75.76	0	0.00	75.20	5.6	9,905	0.06%
2021/12/13	1	74.60	2	74.75	75.10	-1	9,860	-0.01%
2021/12/10	2	74.30	6	74.27	74.40	-4	10,038	-0.04%
2021/12/09	1	75.90	1	76.20	75.20	0	10,000	0.00%
2021/12/08	1	76.50	0.5	77.01	76.20	0.6	10,010	0.01%
2021/12/07	31.1	76.62	31	77.99	76.60	0.1	10,001	0.00%
2021/12/06	40	75.80	0	0.00	76.00	40	10,060	0.40%
2021/12/02	1.2	75.82	13	75.74	75.50	-11.8	10,112	-0.12%
2021/12/01	2.2	75.43	2	75.30	75.30	0.2	10,105	0.00%
2021/11/30	1	77.60	2	76.75	76.90	-1	10,062	-0.01%
2021/11/29	3.1	75.48	1	76.50	76.30	2.1	10,057	0.02%
2021/11/26	3	77.93	5	76.88	75.90	-2	9,995	-0.02%
2021/11/24	0	0.00	0.5	79.36	79.70	-0.5	9,979	-0.01%
2021/11/23	57	78.98	0	0.00	78.80	57	10,081	0.57%
2021/11/22	9	81.27	31.1	80.30	83.00	-22.1	9,931	-0.22%
2021/11/19	5	79.02	7	78.92	79.10	-2	9,795	-0.02%
2021/11/18	25.1	78.33	20	78.36	78.10	5.1	9,812	0.05%
2021/11/17	13.1	80.62	28	80.59	79.80	-14.9	9,727	-0.15%
2021/11/16	91.1	85.37	74	83.77	80.50	17.1	9,651	0.18%
2021/11/15	14.3	82.25	15.1	80.30	83.90	-0.8	8,911	-0.01%
2021/11/12	1	76.70	22	76.20	76.30	-21	8,640	-0.24%
2021/11/11	12	76.89	52	76.20	75.40	-40	8,744	-0.46%
2021/11/10	23	76.33	3	75.70	76.10	20	8,994	0.22%
2021/11/09	19	75.65	21	76.98	77.00	-2	9,006	-0.02%
2021/11/08	42	74.48	0	0.00	74.00	42	8,860	0.47%
2021/11/05	32	74.30	5	75.86	74.50	27	8,942	0.30%
2021/11/04	0	0.00	46	76.84	75.20	-46	8,981	-0.51%
2021/11/03	1	74.00	40	74.80	74.80	-39	9,139	-0.43%
2021/11/02	47	75.40	2	75.30	73.80	45	9,260	0.49%
2021/11/01	2	75.30	59	76.07	76.90	-57	9,253	-0.62%
2021/10/29	15	74.77	12	75.43	74.70	3	9,759	0.03%
2021/10/28	83	73.75	2	73.00	72.60	81	10,246	0.79%
2021/10/27	2	74.40	0	0.00	75.40	2	10,312	0.02%
2021/10/26	3.1	75.97	7	75.40	74.70	-4	10,317	-0.04%
2021/10/25	10	75.90	0	0.00	75.70	10	10,226	0.10%
2021/10/22	10	73.77	15	74.52	74.20	-5	10,271	-0.05%
2021/10/21	1	73.20	7	73.79	73.10	-6	10,293	-0.06%
2021/10/20	11	75.27	65	76.66	74.70	-54	10,274	-0.53%
2021/10/19	55	74.12	3	73.93	74.20	52	10,319	0.50%
2021/10/18	7	73.69	10	73.40	74.00	-3	10,566	-0.03%
2021/10/15	26	72.00	12	72.84	73.40	14	10,569	0.13%
2021/10/13	1.2	67.24	1	67.00	66.50	0.2	10,558	0.00%
2021/10/12	1	69.80	1	71.00	69.10	0	10,571	0.00%
2021/10/08	4	71.23	12	71.11	71.00	-8	10,617	-0.08%
2021/10/07	14	70.12	3	70.37	70.20	11	10,683	0.10%
2021/10/06	3	69.20	3	69.00	67.90	0	11,044	0.00%
2021/10/05	11	65.95	3	65.90	67.60	8	11,074	0.07%
2021/10/04	3.2	67.53	5	67.56	66.00	-1.8	11,062	-0.02%
2021/10/01	10.2	72.81	8	71.29	71.10	2.2	10,969	0.02%
2021/09/30	9	74.59	8	75.36	75.40	1	10,879	0.01%
2021/09/29	65	77.93	66	77.60	73.90	-1	10,816	-0.01%
2021/09/28	100	81.82	96	82.05	80.20	4	10,680	0.04%
2021/09/27	3	78.60	36	79.59	79.90	-33	9,841	-0.34%
2021/09/24	1	73.00	38	74.52	75.70	-37	9,525	-0.39%
2021/09/23	0	0.00	2	72.70	73.00	-2	9,417	-0.02%
2021/09/22	30	71.60	2	71.30	71.50	28	9,438	0.30%
2021/09/17	0	0.00	100	73.35	73.50	-100	9,470	-1.06%
2021/09/16	2.1	72.28	3	72.33	72.60	-1	9,454	-0.01%
2021/09/15	23	72.41	78	73.32	71.50	-55	9,509	-0.58%
2021/09/13	50	71.88	50	73.30	71.70	0	9,632	0.00%
2021/09/10	1	72.00	5	72.70	72.70	-4	9,877	-0.04%
2021/09/09	51	71.60	50	72.90	72.20	1	10,071	0.01%
2021/09/08	3	70.30	3	69.60	69.60	0	10,401	0.00%
2021/09/07	53	72.09	3	70.30	70.30	50	11,177	0.45%
2021/09/06	0.1	71.84	2	72.80	71.30	-1.9	11,699	-0.02%
2021/09/03	2	72.50	0	0.00	72.10	2	11,964	0.02%
2021/09/02	1.1	73.40	1	72.20	71.90	0.1	12,347	0.00%
2021/09/01	1	73.00	0	0.00	73.70	1	12,590	0.01%
2021/08/31	0	73.05	0	0.00	72.80	0	12,590	0.00%
2021/08/30	0.1	74.05	0	0.00	73.40	0.1	12,648	0.00%
2021/08/27	21	73.30	72	72.53	73.70	-51	12,604	-0.40%
2021/08/26	2	71.70	7	71.70	71.70	-5	12,512	-0.04%
2021/08/25	4	69.50	1	70.50	70.50	3	12,632	0.02%
2021/08/24	14	71.04	4	70.03	70.00	10	12,652	0.08%
2021/08/23	3	72.00	22	70.65	71.50	-19	12,669	-0.15%
2021/08/20	3	68.37	13	70.00	68.20	-10	12,712	-0.08%
2021/08/19	3	70.87	5	70.56	69.30	-2	12,867	-0.02%
2021/08/18	21	72.11	3	72.07	73.90	18	12,851	0.14%
2021/08/17	6	76.52	3	75.70	73.80	3	12,837	0.02%
2021/08/16	20	74.75	1	74.90	74.90	19	12,983	0.15%
2021/08/13	15	82.82	10	83.70	82.90	5	12,988	0.04%
2021/08/12	50	83.90	1	84.10	84.30	49	13,191	0.37%
2021/08/11	46	83.97	5	85.46	84.50	41	13,585	0.30%
2021/08/10	5	86.26	84.1	86.16	85.40	-79.1	13,665	-0.58%
2021/08/09	88	86.58	7	85.89	84.10	81	13,730	0.59%
2021/08/06	22	88.32	12	88.34	88.00	10	13,816	0.07%
2021/08/05	1	87.90	12	88.48	87.30	-11	13,821	-0.08%
2021/08/04	95.1	88.55	80	89.12	89.10	15.1	14,081	0.11%
2021/08/03	27	86.69	71	85.84	87.50	-44	13,658	-0.32%
2021/08/02	13	82.85	77	82.87	83.30	-64	13,151	-0.49%
2021/07/30	61	79.64	54	80.88	79.10	7	13,152	0.05%
2021/07/29	2	77.10	2	78.50	78.60	0	13,389	0.00%
2021/07/28	2	76.10	0	0.00	77.80	2	13,621	0.01%
2021/07/27	13	82.48	20	81.71	80.00	-7	13,719	-0.05%
2021/07/26	5	81.60	2.1	81.20	81.20	2.9	13,875	0.02%
2021/07/23	10	83.23	24	82.77	82.10	-14	13,994	-0.10%
2021/07/22	23	79.89	42	80.01	81.40	-19	13,930	-0.14%
2021/07/21	4	77.68	4	78.48	75.90	0	13,746	0.00%
2021/07/20	9	78.23	9	79.60	76.90	0	13,750	0.00%
2021/07/19	17.1	80.45	0	0.00	80.50	17.1	13,833	0.12%
2021/07/16	1	82.00	2	81.90	81.40	-1	14,247	-0.01%
2021/07/15	15	81.72	3	81.70	81.70	12	14,505	0.08%
2021/07/14	95	82.49	4	83.30	82.50	91	14,695	0.62%
2021/07/13	124	87.31	229	87.03	83.70	-105	14,884	-0.71%	大買/大賣/鉅額交易
2021/07/12	124	83.74	1	84.80	83.20	123	14,678	0.84%	大買/鉅額交易
2021/07/09	3	84.13	178	84.87	84.50	-175	14,692	-1.19%	大賣/鉅額交易
2021/07/08	59	84.08	9	83.29	83.20	50	14,792	0.34%
2021/07/06	122	83.76	6	84.28	83.00	116	15,022	0.77%	大買/鉅額交易
2021/07/05	2	85.20	83	84.79	85.10	-81	15,176	-0.53%
2021/07/02	5	81.50	1	82.00	82.00	4	15,175	0.03%
2021/07/01	9	81.99	3	80.70	80.70	6	15,341	0.04%
2021/06/30	6	82.15	6	82.80	81.50	0	15,632	0.00%
2021/06/29	18	83.25	8	83.43	82.80	10	15,724	0.06%
2021/06/28	3	82.73	26	83.91	84.80	-23	16,256	-0.14%
2021/06/25	37	82.85	3.1	83.51	82.70	33.9	16,444	0.21%
2021/06/24	49	83.34	1	84.10	83.50	48	16,969	0.28%
2021/06/23	9.1	84.33	91	84.71	84.80	-82	17,087	-0.48%
2021/06/22	9	83.03	1	83.50	83.00	8	17,247	0.05%
2021/06/21	90	82.58	10	83.85	82.40	80	17,979	0.44%
2021/06/18	95	87.47	7	87.76	87.60	88	18,581	0.47%
2021/06/17	64	90.02	62	91.35	88.90	2	18,730	0.01%
2021/06/16	87.1	88.28	88.1	89.16	88.90	-1	18,628	-0.01%
2021/06/15	23.1	88.07	17	86.98	86.20	6.1	18,381	0.03%
2021/06/11	7	83.23	13	83.35	82.60	-6	18,677	-0.03%
2021/06/10	13	81.80	6	81.22	82.50	7	18,508	0.04%
2021/06/09	12	80.37	82	79.08	80.30	-70	18,181	-0.39%
2021/06/08	0	0.00	10	76.20	77.00	-10	17,994	-0.06%
2021/06/07	4	76.60	10	77.85	76.40	-6	18,105	-0.03%
2021/06/04	0	0.00	10	76.21	76.20	-10	18,079	-0.06%
2021/06/03	42	76.40	2	76.70	76.80	40	18,237	0.22%
2021/06/02	14	77.43	4	76.33	76.10	10	18,457	0.05%
2021/05/28	4	81.30	4	81.50	80.90	0	18,411	0.00%
2021/05/27	31	81.34	71	81.51	81.30	-40	18,468	-0.22%
2021/05/26	45	78.83	5	78.52	80.00	40	18,319	0.22%
2021/05/25	17	80.90	12.2	79.85	78.50	4.8	18,359	0.03%
2021/05/24	16	78.15	57.2	77.51	78.20	-41.2	18,270	-0.23%
2021/05/21	14	76.02	18	75.81	75.50	-4	18,138	-0.02%
2021/05/20	80	75.82	32.7	75.30	74.00	47.3	18,249	0.26%
2021/05/19	54.1	74.36	70	76.13	78.60	-15.9	18,154	-0.09%
2021/05/18	5	70.32	55	69.90	71.80	-50	18,103	-0.28%
2021/05/17	64	68.06	6	71.02	66.50	58	18,788	0.31%
2021/05/14	41	72.83	43	74.13	73.80	-2	20,041	-0.01%
2021/05/13	15	64.50	22	65.60	68.10	-7	19,889	-0.04%
2021/05/12	31	68.37	30	67.17	65.70	1	19,943	0.01%
2021/05/11	2	71.80	3	72.13	70.00	-1	20,097	0.00%
2021/05/10	0	0.00	2	72.30	71.40	-2	20,196	-0.01%
2021/05/07	20	73.54	17	73.41	72.10	3	20,804	0.01%
2021/05/06	25.1	74.51	24	71.30	73.50	1.1	20,847	0.01%
2021/05/05	14	69.54	18	70.20	70.20	-4	20,768	-0.02%
2021/05/04	12	67.70	10	68.11	67.30	2	21,129	0.01%
2021/05/03	61	79.14	5	75.36	74.70	56	21,321	0.26%
2021/04/29	7	83.40	171	82.38	83.00	-164	21,377	-0.77%	大賣/鉅額交易
2021/04/28	127	80.93	2	83.19	80.00	125	21,438	0.58%	大買/鉅額交易
2021/04/27	33	81.83	12	83.08	81.80	21	21,401	0.10%
2021/04/26	50	82.23	2.1	82.83	81.10	47.9	21,350	0.22%
2021/04/23	7	85.60	7	85.56	82.80	0	21,429	0.00%
2021/04/22	29	88.00	57	87.30	85.20	-28	21,344	-0.13%
2021/04/21	10	83.88	8	84.06	84.30	2	20,986	0.01%
2021/04/20	24	81.69	35	81.48	81.30	-11	20,862	-0.05%
2021/04/19	13	80.90	21	80.54	80.10	-8	20,734	-0.04%
2021/04/16	34	78.56	31	79.21	77.80	3	20,537	0.01%
2021/04/15	7	76.83	36	77.11	78.00	-29	20,348	-0.14%
2021/04/14	18	74.89	14	74.96	75.30	4	20,297	0.02%
2021/04/13	45	75.23	7	75.46	74.00	38	20,402	0.19%
2021/04/12	31	77.32	18	78.23	76.40	13	20,581	0.06%
2021/04/09	15	79.87	3	79.43	79.00	12	20,588	0.06%
2021/04/08	21	79.74	20	80.06	79.80	1	20,616	0.00%
2021/04/07	13	78.79	17	79.53	79.50	-4	20,634	-0.02%
2021/04/06	8	78.94	8	80.09	81.10	0	20,773	0.00%
2021/04/01	13	75.62	20	76.07	75.50	-7	21,171	-0.03%
2021/03/31	11	76.06	11	76.83	75.80	0	21,598	0.00%
2021/03/30	1	73.50	1	73.10	73.10	0	22,568	0.00%
2021/03/29	74	72.68	95	72.60	72.40	-21	22,798	-0.09%
2021/03/26	14	69.64	30.2	68.88	69.00	-16.2	22,533	-0.07%
2021/03/25	39	68.31	17	69.19	68.00	22	22,491	0.10%
2021/03/24	55	70.64	43	71.29	70.20	12	22,209	0.05%
2021/03/23	32	69.04	50.2	69.63	70.80	-18.2	21,339	-0.09%
2021/03/22	17	65.10	9	65.12	65.30	8	20,493	0.04%
2021/03/19	5	63.60	42	64.94	63.40	-37	20,159	-0.18%
2021/03/18	66.2	63.65	12	64.13	63.10	54.2	19,809	0.27%
2021/03/17	23	63.03	70	63.13	64.60	-47	19,342	-0.24%
2021/03/16	50	60.53	1	59.90	60.30	49	18,592	0.26%
2021/03/15	1	59.70	1	59.60	59.60	0	18,506	0.00%
2021/03/12	1	58.60	6	58.67	58.60	-5	18,490	-0.03%
2021/03/11	4	58.03	8	58.76	59.90	-4	18,523	-0.02%
2021/03/10	1	57.40	3	57.40	57.60	-2	18,503	-0.01%
2021/03/09	1	55.00	2	57.00	56.90	-1	18,499	-0.01%
2021/03/08	34	59.18	27	58.61	58.40	7	18,414	0.04%
2021/03/05	11	56.43	13	55.94	56.40	-2	18,256	-0.01%
2021/03/04	5	56.82	6	58.17	56.40	-1	18,282	-0.01%
2021/03/03	6	58.00	40	57.60	58.40	-34	18,247	-0.19%
2021/03/02	31	59.11	8	57.55	57.20	23	18,591	0.12%
2021/02/26	1	59.08	0	0.00	59.30	1	18,657	0.01%
2021/02/25	21	59.10	24	59.10	58.70	-3	18,873	-0.02%
2021/02/24	3	58.97	6.3	59.70	58.50	-3.3	18,808	-0.02%
2021/02/23	26.7	60.85	13.3	62.00	60.80	13.4	18,742	0.07%
2021/02/22	11.6	62.72	14	63.16	61.50	-2.4	18,702	-0.01%
2021/02/19	15	60.79	3	61.20	61.40	12	18,460	0.07%
2021/02/18	3	61.53	5	61.32	60.60	-2	18,605	-0.01%
2021/02/17	101	61.91	98	62.15	62.50	3	19,117	0.02%	大買/
2021/02/05	22	57.42	59	57.06	57.90	-37	18,671	-0.20%
2021/02/04	7	54.70	22	54.06	54.00	-15	17,802	-0.08%
2021/02/03	41	54.40	4	54.95	53.60	37	17,791	0.21%
2021/02/02	12	54.43	22	54.49	55.20	-10	17,572	-0.06%
2021/02/01	14	52.21	13	53.48	53.70	1	17,009	0.01%
2021/01/29	47	55.12	46	53.99	51.90	1	16,705	0.01%
2021/01/28	4	53.53	22	54.04	52.80	-18	15,996	-0.11%
2021/01/27	38	54.85	15	54.04	53.80	23	15,772	0.15%
2021/01/26	23	54.88	31	54.88	54.10	-8	15,546	-0.05%
2021/01/25	16	54.48	16.1	54.07	54.00	-0.1	14,918	0.00%
2021/01/22	13	50.06	22.1	51.76	52.10	-9.1	14,523	-0.06%
2021/01/21	1	48.00	5	49.14	50.50	-4	14,213	-0.03%
2021/01/20	0	0.00	30	46.74	46.90	-30	13,985	-0.21%
2021/01/19	6	48.16	1	47.70	47.95	5	13,887	0.04%
2021/01/18	9	48.11	9	47.96	48.10	0	13,843	0.00%
2021/01/15	11	51.03	19.3	51.09	50.10	-8.3	13,596	-0.06%
2021/01/14	15	51.89	22	52.23	52.50	-7	13,422	-0.05%
2021/01/13	17	53.02	25	52.64	53.20	-8	13,293	-0.06%
2021/01/12	13	50.94	2	51.00	50.40	11	13,148	0.08%
2021/01/11	42	52.88	0	0.00	52.60	42	12,997	0.32%
2021/01/08	2	53.20	10	52.70	52.50	-8	12,869	-0.06%
2021/01/07	2	52.60	3.1	52.47	52.60	-1.1	12,778	-0.01%
2021/01/06	78	54.20	82.1	51.59	51.40	-4.1	12,634	-0.03%
2021/01/05	33	54.57	27	54.78	53.40	6	12,302	0.05%
2021/01/04	1	53.00	48	52.61	52.70	-47	11,872	-0.40%
2020/12/31	1	53.20	6	52.68	53.30	-5	11,712	-0.04%
2020/12/30	4	53.23	1	53.00	52.90	3	11,421	0.03%
2020/12/29	25	54.02	15	54.79	54.60	10	11,222	0.09%
2020/12/28	44	54.70	45.8	54.81	55.50	-1.8	10,862	-0.02%
2020/12/25	49	52.82	94	52.54	51.80	-45	10,069	-0.45%
2020/12/24	102	50.74	47	51.74	51.50	55	9,435	0.58%	大買/
2020/12/23	1	48.80	14	48.69	48.80	-13	7,858	-0.17%
2020/12/22	7	45.71	6	46.01	44.40	1	7,373	0.01%
2020/12/21	12	44.87	11	44.90	45.10	1	7,047	0.01%
2020/12/18	0	0.00	3	43.40	43.45	-3	6,902	-0.04%
2020/12/17	4	42.99	0	0.00	43.25	4	6,888	0.06%
2020/12/16	0	0.00	10	42.65	42.85	-10	6,903	-0.14%
2020/12/15	1	42.05	1	42.75	41.90	0	6,927	0.00%
2020/12/14	3	43.38	5	42.78	43.15	-2	7,004	-0.03%
2020/12/11	2	42.78	0.3	42.35	42.50	1.7	6,994	0.02%
2020/12/10	11	43.40	7	44.15	43.30	4	6,923	0.06%
2020/12/09	3	45.02	13	44.78	44.70	-10	6,787	-0.15%
2020/12/08	3	44.72	0	0.00	45.25	3	6,732	0.04%
2020/12/07	2	45.33	10	44.95	44.85	-8	6,676	-0.12%
2020/12/04	27	46.23	21	45.97	46.20	6	6,565	0.09%
2020/12/03	1	45.60	2	45.53	45.20	-1	6,440	-0.02%
2020/12/02	3	45.28	5	45.59	45.50	-2	6,364	-0.03%
2020/12/01	15	44.84	3	43.75	44.95	12	6,252	0.19%
2020/11/30	6.1	46.43	9	46.09	45.85	-2.9	6,096	-0.05%
2020/11/27	21	46.15	16	46.19	46.05	5	5,956	0.08%
2020/11/26	31	46.96	34	45.98	46.50	-3	5,867	-0.05%
2020/11/25	9	45.33	16	45.15	46.00	-7	5,354	-0.13%
2020/11/24	16	45.44	17	45.51	44.45	-1	5,108	-0.02%
2020/11/23	1	44.95	0	0.00	44.40	1	4,777	0.02%
2020/11/20	3	45.17	4	45.15	44.45	-1	4,694	-0.02%
2020/11/19	2	44.90	4	44.86	45.20	-2	4,544	-0.04%
2020/11/18	7	44.83	5	44.93	45.00	2	4,419	0.05%
2020/11/17	20	45.00	22	44.83	44.50	-2	4,216	-0.05%
2020/11/16	35	45.14	28	45.13	44.50	7	3,939	0.18%
2020/11/13	13	42.23	41	42.77	42.90	-28	3,069	-0.91%
2020/11/12	7	42.33	12	42.46	41.90	-5	2,611	-0.19%
2020/11/11	2	39.85	5	40.01	40.70	-3	2,016	-0.15%
2020/11/10	1	38.65	0	0.00	38.85	1	1,876	0.05%
2020/11/05	1	38.70	0	0.00	38.70	1	1,910	0.05%
2020/11/04	0	0.00	10	38.68	38.70	-10	1,921	-0.52%
2020/11/02	7	37.92	8	38.40	38.50	-1	1,988	-0.05%
2020/10/30	0	0.00	1	38.75	38.30	-1	2,010	-0.05%
2020/10/28	0	0.00	1	38.30	38.35	-1	2,055	-0.05%
2020/10/27	0	0.00	1	38.60	38.80	-1	2,088	-0.05%
2020/10/26	5	38.84	12	39.04	38.70	-7	2,222	-0.32%
2020/10/21	0	0.00	1	37.95	37.95	-1	2,274	-0.04%
2020/10/20	20	38.31	7	38.39	38.10	13	2,295	0.57%
2020/10/16	1	36.90	0	0.00	36.85	1	2,296	0.04%
2020/10/14	1	36.65	1	37.25	37.30	0	2,352	0.00%
2020/10/13	6	36.50	0	0.00	36.45	6	2,382	0.25%
2020/10/12	1	36.50	1	36.55	36.45	0	2,386	0.00%
2020/10/07	2	37.13	2	37.15	37.25	0	2,440	0.00%
2020/10/06	2	37.25	10	37.10	37.30	-8	2,466	-0.32%
2020/10/05	1	37.55	2	37.10	37.10	-1	2,534	-0.04%
2020/09/30	4	37.68	4	37.55	37.60	0	2,582	0.00%
2020/09/28	0	0.00	2	37.20	37.60	-2	2,727	-0.07%
2020/09/25	0	0.00	1	37.90	37.05	-1	2,826	-0.04%
2020/09/24	2	37.53	1	37.65	37.75	1	2,872	0.03%
2020/09/22	11	38.15	0	0.00	38.20	11	2,992	0.37%
2020/09/18	0	0.00	1	40.65	39.30	-1	3,137	-0.03%
2020/09/17	6	40.65	5	40.87	40.60	1	3,125	0.03%
2020/09/16	0	0.00	3	39.67	39.70	-3	3,050	-0.10%
2020/09/15	0	0.00	4	39.68	39.40	-4	3,060	-0.13%
2020/09/14	0	0.00	1	39.00	39.10	-1	3,074	-0.03%
2020/09/10	15	39.24	0	0.00	38.50	15	3,264	0.46%
2020/09/09	1	38.95	3	38.50	39.00	-2	3,282	-0.06%
2020/09/03	0	0.00	3	38.20	38.30	-3	3,473	-0.09%
2020/09/02	1	37.85	0	0.00	37.85	1	3,506	0.03%
2020/08/31	0	0.00	2	37.95	38.00	-2	3,640	-0.05%
2020/08/27	0	0.00	3	38.00	38.00	-3	3,766	-0.08%
2020/08/21	0	0.00	1	37.10	37.00	-1	3,954	-0.03%
2020/08/20	5	36.07	4	37.50	36.05	1	4,025	0.02%
2020/08/19	1	39.20	2	39.00	38.90	-1	4,079	-0.02%
2020/08/18	1	39.05	0	0.00	39.05	1	4,106	0.02%
2020/08/13	1	39.15	2	39.55	39.05	-1	4,247	-0.02%
2020/08/12	1	39.35	0	0.00	39.35	1	4,324	0.02%
2020/08/11	1.3	39.73	0	0.00	39.65	1.3	4,471	0.03%
2020/08/07	1	40.10	0	0.00	40.10	1	4,745	0.02%
2020/08/06	0	0.00	9	40.84	40.75	-9	4,823	-0.19%
2020/08/05	3	41.17	0	0.00	41.20	3	5,014	0.06%
2020/08/04	2	41.35	0	0.00	41.25	2	5,361	0.04%
2020/08/03	0	0.00	13	41.18	40.85	-13	5,506	-0.24%
2020/07/31	1	41.25	1	41.00	41.15	0	5,644	0.00%
2020/07/30	4	40.95	3	40.88	40.90	1	5,952	0.02%
2020/07/29	2	38.88	0	0.00	39.10	2	6,042	0.03%
2020/07/28	2	38.73	11	39.46	38.50	-9	6,369	-0.14%
2020/07/27	2	39.80	0	0.00	39.80	2	6,722	0.03%
2020/07/24	14	40.23	2	40.83	40.05	12	6,856	0.18%
2020/07/23	0	0.00	8	40.89	40.85	-8	6,857	-0.12%
2020/07/20	4	39.39	10	39.73	39.80	-6	6,826	-0.09%
2020/07/17	10	40.30	0	0.00	39.70	10	6,825	0.15%
2020/07/16	0	0.00	2	40.65	40.10	-2	6,830	-0.03%
2020/07/15	8	40.64	5	40.56	40.30	3	6,823	0.04%
2020/07/14	1	41.05	3	40.95	40.60	-2	6,846	-0.03%
2020/07/10	8	40.23	4	40.45	40.10	4	6,865	0.06%
2020/07/09	0	0.00	21	41.23	41.20	-21	6,897	-0.30%
2020/07/08	1	41.85	9	41.76	41.70	-8	6,989	-0.11%
2020/07/07	4	41.95	2	41.83	42.00	2	6,965	0.03%
2020/07/06	0	0.00	3	41.15	41.75	-3	6,931	-0.04%
2020/07/03	10	40.84	10	40.88	40.90	0	6,929	0.00%
2020/07/02	14	41.11	10	41.15	41.15	4	6,967	0.06%
2020/07/01	0	0.00	6	41.67	41.65	-6	6,887	-0.09%
2020/06/30	4	41.58	8	41.59	41.85	-4	6,845	-0.06%
2020/06/29	1	42.85	10	42.90	42.90	-9	6,765	-0.13%
2020/06/24	4	42.85	0	0.00	42.85	4	6,669	0.06%
2020/06/23	2	42.60	0	0.00	42.70	2	6,670	0.03%
2020/06/22	8	42.64	1	42.60	42.45	7	6,647	0.11%
2020/06/19	4	42.70	2	43.08	42.85	2	6,669	0.03%
2020/06/18	18	42.99	3	42.88	42.85	15	6,667	0.22%
2020/06/17	6	42.82	1	42.70	42.95	5	6,597	0.08%
2020/06/16	0	0.00	12	42.00	42.00	-12	6,551	-0.18%
2020/06/12	5	40.00	1	41.00	41.50	4	6,634	0.06%
2020/06/11	12	41.37	1	41.00	40.90	11	6,651	0.17%
2020/06/10	3	42.45	3	42.62	42.45	0	6,623	0.00%
2020/06/09	2	42.78	1	42.25	42.30	1	6,697	0.01%
2020/06/05	1	42.70	2	42.65	42.65	-1	6,766	-0.01%
2020/06/04	2	42.35	15	42.47	42.65	-13	6,762	-0.19%
2020/06/02	0	0.00	1	42.10	41.50	-1	6,800	-0.01%
2020/06/01	1	41.50	0	0.00	41.75	1	6,870	0.01%
2020/05/29	9	40.62	8	40.87	40.95	1	6,863	0.01%
2020/05/28	4	41.80	2	41.20	40.60	2	6,904	0.03%
2020/05/27	2	41.90	1	42.40	41.85	1	6,848	0.01%
2020/05/26	7	42.45	22.1	42.12	42.25	-15.1	6,841	-0.22%
2020/05/25	2	40.95	0	0.00	41.55	2	6,753	0.03%
2020/05/22	1	41.50	0	0.00	41.15	1	6,717	0.01%
2020/05/21	2	41.53	3	41.72	41.90	-1	6,697	-0.01%
2020/05/19	0	0.00	7	41.18	41.85	-7	6,669	-0.10%
2020/05/18	15	40.51	10	40.60	40.20	5	6,592	0.08%
2020/05/15	0	0.00	6	41.90	41.90	-6	6,449	-0.09%
2020/05/14	23	42.95	20	42.99	41.30	3	6,348	0.05%
2020/05/13	19	42.93	12	42.92	42.95	7	6,213	0.11%
2020/05/12	32	44.19	10	43.50	43.70	22	6,141	0.36%
2020/05/11	15.5	44.20	35	44.37	44.20	-19.5	5,978	-0.33%
2020/05/08	7	42.66	3	42.62	42.30	4	5,640	0.07%
2020/05/07	3	42.25	2	42.80	42.30	1	5,486	0.02%
2020/05/06	20.1	42.24	13	42.45	41.75	7.1	5,362	0.13%
2020/05/05	17	41.20	6	41.43	40.80	11	5,071	0.22%
2020/05/04	7	40.64	14	40.34	41.50	-7	4,899	-0.14%
2020/04/30	10	39.82	8	39.64	40.50	2	4,660	0.04%
2020/04/29	0	0.00	2	36.53	36.85	-2	4,394	-0.05%
2020/04/28	0	0.00	1	35.20	35.50	-1	4,387	-0.02%
2020/04/27	1	35.20	5	35.28	35.25	-4	4,465	-0.09%
2020/04/24	0	0.00	4	34.55	34.45	-4	4,447	-0.09%
2020/04/23	1	34.55	4	34.78	34.60	-3	4,462	-0.07%
2020/04/22	10	32.98	20	33.55	34.05	-10	4,453	-0.22%
2020/04/21	27	34.39	5	34.60	33.60	22	4,466	0.49%
2020/04/17	10	35.58	10	34.85	34.75	0	4,584	0.00%
2020/04/16	5	35.30	0	0.00	35.15	5	4,539	0.11%
2020/04/15	1	35.10	0	0.00	35.20	1	4,612	0.02%
2020/04/14	9	35.71	15	35.48	35.40	-6	4,612	-0.13%
2020/04/13	0	0.00	6	34.54	34.80	-6	4,589	-0.13%
2020/04/10	0	0.00	2	33.18	33.30	-2	4,513	-0.04%
2020/04/09	9	33.16	1	33.35	33.00	8	4,571	0.18%
2020/04/08	4	33.23	4	33.25	33.50	0	4,574	0.00%
2020/04/07	0	0.00	2	31.63	32.90	-2	4,500	-0.04%
2020/04/06	0	0.00	1	30.50	30.50	-1	4,421	-0.02%
2020/03/31	1	30.40	1	29.80	29.80	0	4,456	0.00%
2020/03/30	5	29.75	0	0.00	30.20	5	4,472	0.11%
2020/03/27	1	30.65	0	0.00	30.20	1	4,543	0.02%
2020/03/26	14	29.70	14	29.09	29.70	0	4,546	0.00%
2020/03/25	0	0.00	6	29.98	29.70	-6	4,561	-0.13%
2020/03/24	11	28.34	1	28.70	28.25	10	4,573	0.22%
2020/03/23	11	27.09	24	26.98	27.10	-13	4,808	-0.27%
2020/03/20	0	0.00	2	27.65	28.60	-2	5,173	-0.04%
2020/03/19	6	26.97	5	28.00	26.45	1	5,391	0.02%
2020/03/18	2	30.40	4	29.93	29.35	-2	5,436	-0.04%
2020/03/17	4	30.15	1	30.50	29.90	3	5,549	0.05%
2020/03/16	2	32.43	7	32.67	31.00	-5	5,561	-0.09%
2020/03/13	5	30.92	2	30.95	31.95	3	5,565	0.05%
2020/03/12	12	35.44	7	34.57	34.30	5	5,506	0.09%
2020/03/11	0	0.00	2	38.45	38.05	-2	5,468	-0.04%
2020/03/10	1	37.80	2	37.98	38.55	-1	5,761	-0.02%
2020/03/09	0	0.00	1	38.50	38.00	-1	5,901	-0.02%
2020/03/06	13	39.80	27	39.73	39.70	-14	5,920	-0.24%
2020/03/05	4	38.90	1	39.60	39.65	3	6,003	0.05%
2020/03/04	6	38.10	6	38.08	38.40	0	6,457	0.00%
2020/03/03	0	0.00	1	37.15	38.30	-1	6,684	-0.01%
2020/03/02	1	35.80	3	36.10	36.25	-2	6,716	-0.03%
2020/02/27	10	37.54	3	37.58	37.00	7	6,860	0.10%
2020/02/26	1	39.50	4	39.08	39.30	-3	6,803	-0.04%
2020/02/25	3	38.45	11	38.83	38.90	-8	6,761	-0.12%
2020/02/24	4	38.84	0	0.00	39.15	4	6,759	0.06%
2020/02/21	11	38.95	2	39.05	38.95	9	6,745	0.13%
2020/02/20	3	38.35	1	38.55	38.50	2	6,684	0.03%
2020/02/18	5	38.05	0	0.00	38.05	5	6,686	0.07%
2020/02/17	1	38.45	0	0.00	38.60	1	6,701	0.01%
2020/02/14	1	37.95	0	0.00	38.00	1	6,672	0.01%
2020/02/13	10	38.00	0	0.00	37.70	10	6,723	0.15%
2020/02/12	4	38.34	2	38.60	38.30	2	6,714	0.03%
2020/02/11	5	37.70	1	37.60	37.65	4	6,756	0.06%
2020/02/10	0	0.00	3	36.43	36.60	-3	6,972	-0.04%
2020/02/07	1	36.60	4	36.56	36.35	-3	7,364	-0.04%
2020/02/06	1	36.70	0	0.00	37.10	1	7,746	0.01%
2020/02/05	0	0.00	2	35.70	35.85	-2	7,741	-0.03%
2020/02/04	4	34.68	1	36.00	35.95	3	7,703	0.04%
2020/02/03	4	33.26	0	0.00	33.40	4	7,678	0.05%
2020/01/31	12	36.16	1	36.50	36.45	11	7,587	0.14%
2020/01/30	7	38.48	3	39.30	38.45	4	7,532	0.05%
2020/01/20	3	42.75	0	0.00	42.70	3	7,534	0.04%
2020/01/16	1	43.40	1	43.40	43.40	0	7,662	0.00%
2020/01/15	2	43.70	1	43.80	43.35	1	7,873	0.01%
2020/01/14	2	43.98	1	44.30	43.75	1	8,146	0.01%
2020/01/13	0	0.00	6	43.19	43.40	-6	8,108	-0.07%
2020/01/10	1	42.55	1	42.70	42.55	0	8,078	0.00%
2020/01/09	6	42.70	11	42.90	42.40	-5	8,088	-0.06%
2020/01/08	2	42.90	2	43.08	43.15	0	8,102	0.00%
2020/01/07	3	42.90	1	43.25	43.10	2	8,246	0.02%
2020/01/06	1	42.00	3	42.27	42.80	-2	8,254	-0.02%
2020/01/03	2	43.10	0	0.00	42.80	2	8,271	0.02%
2020/01/02	0	0.00	2	43.13	43.10	-2	8,253	-0.02%
2019/12/31	15	42.70	0	0.00	42.55	15	8,331	0.18%
2019/12/30	0	0.00	1	42.65	42.55	-1	8,401	-0.01%
2019/12/27	0	0.00	2	42.38	42.35	-2	8,440	-0.02%
2019/12/26	1	42.15	2	42.53	42.20	-1	8,527	-0.01%
2019/12/25	1	42.15	2	41.88	42.45	-1	8,590	-0.01%
2019/12/24	4	41.73	0	0.00	41.45	4	8,942	0.04%
2019/12/23	1	42.55	0	0.00	41.95	1	8,962	0.01%
2019/12/20	0	0.00	1	42.45	42.60	-1	9,107	-0.01%
2019/12/19	1	43.00	12	42.75	42.75	-11	9,700	-0.11%
2019/12/18	30	43.09	19	42.84	42.60	11	10,083	0.11%
2019/12/17	18	44.61	1	44.15	44.25	17	10,305	0.16%
2019/12/16	4	45.85	15	46.11	46.80	-11	10,013	-0.11%
2019/12/13	3	45.12	12	45.20	45.30	-9	9,961	-0.09%
2019/12/12	6	45.89	7	45.66	44.85	-1	10,269	-0.01%
2019/12/11	3	45.22	9	45.24	45.30	-6	10,281	-0.06%
2019/12/10	5	44.24	3	44.52	45.00	2	10,391	0.02%
2019/12/06	0	0.00	6	45.78	45.30	-6	10,519	-0.06%
2019/12/05	30	45.80	13	45.66	45.40	17	10,532	0.16%
2019/12/04	3	44.82	15	44.92	45.25	-12	10,426	-0.12%
2019/12/03	9	44.26	0	0.00	44.50	9	10,636	0.08%
2019/12/02	3	43.62	20	43.81	44.85	-17	10,677	-0.16%
2019/11/29	40	45.35	22	45.08	44.40	18	10,682	0.17%
2019/11/28	20	44.08	22	43.78	43.90	-2	10,301	-0.02%
2019/11/27	3	43.02	7	42.71	42.60	-4	10,422	-0.04%
2019/11/26	5	41.55	15	42.50	43.00	-10	10,526	-0.09%
2019/11/25	11	41.54	0	0.00	41.25	11	10,621	0.10%
2019/11/21	0	0.00	1	41.00	41.00	-1	11,463	-0.01%
2019/11/20	1	40.60	0	0.00	40.60	1	11,769	0.01%
2019/11/19	3	41.02	0	0.00	40.75	3	11,960	0.03%
2019/11/15	2	41.20	20	41.25	40.90	-18	12,388	-0.15%
2019/11/14	9	41.16	7	40.45	40.65	2	12,744	0.02%
2019/11/13	4	41.13	0	0.00	41.30	4	12,941	0.03%
2019/11/12	7	41.44	4	41.26	41.45	3	13,341	0.02%
2019/11/11	1	40.50	0	0.00	40.40	1	13,834	0.01%
2019/11/08	7	41.21	11	41.21	41.00	-4	14,410	-0.03%
2019/11/07	7	40.43	7	40.79	40.60	0	14,552	0.00%
2019/11/06	28	43.38	14	41.63	42.00	14	14,468	0.10%
2019/11/05	14	45.16	42	44.56	45.30	-28	14,132	-0.20%
2019/11/04	7	43.94	2	43.50	43.50	5	13,749	0.04%
2019/11/01	3	43.57	6	43.50	43.50	-3	13,691	-0.02%
2019/10/31	3	43.85	7	43.71	43.35	-4	13,704	-0.03%
2019/10/30	6	43.35	7	43.15	43.65	-1	13,699	-0.01%
2019/10/29	15	43.66	11	43.10	42.80	4	13,673	0.03%
2019/10/28	3	43.53	4	43.93	43.85	-1	13,617	-0.01%
2019/10/25	8	43.65	3	43.17	43.15	5	13,563	0.04%
2019/10/24	1	44.70	4	44.31	44.10	-3	13,517	-0.02%
2019/10/23	18	44.70	28	44.83	44.35	-10	13,520	-0.07%
2019/10/22	19	44.09	23	44.03	44.10	-4	13,312	-0.03%
2019/10/21	10	42.80	16	42.62	42.75	-6	13,039	-0.05%
2019/10/18	5	42.24	6	42.34	42.25	-1	12,991	-0.01%
2019/10/17	7	41.81	12	42.16	41.95	-5	12,961	-0.04%
2019/10/16	16	41.97	2	42.25	42.00	14	12,920	0.11%
2019/10/15	12	42.50	30	42.81	42.45	-18	12,807	-0.14%
2019/10/14	8	41.41	19	41.78	41.15	-11	12,605	-0.09%
2019/10/09	24	40.38	40	40.61	40.50	-16	12,511	-0.13%
2019/10/08	36	41.49	19	41.40	41.25	17	12,425	0.14%
2019/10/07	5	41.65	15	41.98	42.00	-10	12,362	-0.08%
2019/10/04	23	41.37	2	40.95	41.00	21	12,222	0.17%
2019/10/03	2	41.85	0	0.00	41.95	2	12,128	0.02%
2019/10/02	1	41.30	6	42.02	42.40	-5	12,070	-0.04%
2019/10/01	9	40.94	14	40.78	41.00	-5	11,963	-0.04%
2019/09/27	137	41.30	152	40.76	40.60	-15	11,886	-0.13%	大買/大賣/
2019/09/26	1	43.20	35	43.61	43.50	-34	11,505	-0.30%
2019/09/25	25	43.49	31	43.53	43.20	-6	11,442	-0.05%
2019/09/24	165	44.43	55	43.79	43.45	110	11,299	0.97%	大買/鉅額交易
2019/09/23	40	47.09	11	47.12	46.80	29	10,695	0.27%
2019/09/20	20	47.78	23.3	48.09	48.60	-3.3	10,293	-0.03%
2019/09/19	7	46.35	24	46.19	46.90	-17	9,803	-0.17%
2019/09/18	20	47.27	34	47.52	46.55	-14	9,709	-0.14%
2019/09/17	35	47.18	28	47.68	47.10	7	9,484	0.07%
2019/09/16	3	46.53	4	46.56	46.50	-1	9,039	-0.01%
2019/09/12	12	45.42	15.1	45.49	46.35	-3.1	8,913	-0.03%
2019/09/11	2	45.35	3	45.65	45.20	-1	8,751	-0.01%
2019/09/10	11	45.03	6	45.28	45.30	5	8,666	0.06%
2019/09/09	12	46.71	1	46.80	46.50	11	8,491	0.13%
2019/09/06	8	46.93	7	46.80	46.30	1	8,432	0.01%
2019/09/05	13	46.56	45	46.52	46.70	-32	8,273	-0.39%
2019/09/04	13	44.56	6	44.76	45.25	7	7,862	0.09%
2019/09/03	32	45.04	26	45.34	45.05	6	7,723	0.08%
2019/09/02	6	44.15	14	44.31	44.50	-8	7,511	-0.11%
2019/08/30	34.1	44.69	12	45.70	43.20	22.1	7,313	0.30%
2019/08/29	13	46.38	11	46.55	46.80	2	6,927	0.03%
2019/08/28	35	46.23	41	46.42	46.30	-6	6,709	-0.09%
2019/08/27	46	46.26	51	46.24	46.50	-5	6,414	-0.08%
2019/08/26	13	43.08	12.1	43.05	43.55	1	5,719	0.02%
2019/08/23	124	43.24	126	43.26	42.95	-2	5,531	-0.04%	大買/大賣/
2019/08/22	16	42.68	27	42.41	42.30	-11	5,193	-0.21%
2019/08/21	28	42.04	26	41.90	42.00	2	4,975	0.04%
2019/08/20	14	41.81	12	41.38	40.80	2	4,749	0.04%
2019/08/19	17	43.46	25	42.61	42.30	-8	4,500	-0.18%
2019/08/16	21	41.33	18	41.74	41.75	3	4,112	0.07%
2019/08/15	145	40.94	152	41.35	41.80	-7	3,876	-0.18%	大買/大賣/
2019/08/14	57	40.63	93.1	40.50	41.50	-36.1	3,444	-1.05%
2019/08/13	69	38.46	11.1	38.34	38.20	57.9	2,872	2.02%
2019/08/12	0	0.00	22	37.17	38.10	-22	2,255	-0.98%
2019/08/08	3	34.47	2	34.43	34.65	1	2,010	0.05%
2019/08/07	1	33.00	4	33.53	33.65	-3	1,853	-0.16%
2019/08/06	3	32.30	3	32.65	32.65	0	1,774	0.00%
2019/08/02	1	32.30	0	0.00	32.30	1	1,764	0.06%
2019/07/31	1	32.90	2	33.15	33.35	-1	1,681	-0.06%
2019/07/30	2	32.63	0	0.00	32.80	2	1,668	0.12%
2019/07/29	0	0.00	4	33.83	33.70	-4	1,635	-0.24%
2019/07/26	0	0.00	1	33.00	33.10	-1	1,575	-0.06%
2019/07/25	4	32.83	2	32.83	32.75	2	1,546	0.13%
2019/07/23	5	31.60	1	31.75	31.80	4	1,489	0.27%
2019/07/16	0	0.00	1	31.35	31.10	-1	1,542	-0.06%
2019/07/12	0	0.00	1	30.85	30.95	-1	1,615	-0.06%
2019/07/09	0	0.00	1	30.70	30.45	-1	1,802	-0.06%
2019/07/05	0	0.00	2	31.40	31.30	-2	1,842	-0.11%
2019/07/04	1	31.40	0	0.00	31.45	1	1,864	0.05%
2019/07/03	0	0.00	1	30.90	30.90	-1	1,975	-0.05%
2019/07/02	3	31.55	4	31.40	31.50	-1	2,063	-0.05%
2019/06/28	4	32.20	0	0.00	32.10	4	2,361	0.17%
2019/06/27	2	32.48	1	32.15	32.60	1	2,417	0.04%
2019/06/26	1	31.90	0	0.00	31.80	1	2,493	0.04%
2019/06/24	1	32.35	0	0.00	32.30	1	2,576	0.04%
2019/06/18	0	0.00	1	31.60	31.70	-1	2,568	-0.04%
2019/06/17	0	0.00	2	30.88	31.05	-2	2,561	-0.08%
2019/06/14	5	31.33	4	31.34	31.35	1	2,623	0.04%
2019/06/13	2	30.08	1	30.80	31.00	1	2,623	0.04%
2019/06/11	1	29.10	0	0.00	29.20	1	2,613	0.04%
2019/06/06	4	28.54	0	0.00	28.45	4	2,638	0.15%
2019/06/04	1	28.75	0	0.00	28.65	1	2,656	0.04%
2019/05/30	0	0.00	4	28.85	28.90	-4	2,754	-0.15%
2019/05/27	0	0.00	2	28.30	28.15	-2	3,286	-0.06%
2019/05/21	10	28.35	10	28.68	29.10	0	3,435	0.00%
2019/05/17	1	29.00	0	0.00	28.85	1	3,485	0.03%
2019/05/14	1	27.80	0	0.00	29.50	1	3,661	0.03%
2019/05/09	1	30.50	0	0.00	30.35	1	3,760	0.03%
2019/05/08	11	31.39	15	31.37	31.30	-4	3,748	-0.11%
2019/05/06	3	31.90	0	0.00	31.70	3	3,817	0.08%
2019/04/30	8	32.35	10	32.49	32.80	-2	3,854	-0.05%
2019/04/29	0	0.00	5	33.15	33.00	-5	3,914	-0.13%
2019/04/26	1	34.00	0	0.00	34.00	1	3,924	0.03%
2019/04/25	11	34.84	0	0.00	34.60	11	3,952	0.28%
2019/04/24	0	0.00	7	34.45	34.65	-7	4,013	-0.17%
2019/04/23	0	34.35	0	0.00	34.40	0	4,004	0.00%
2019/04/22	2	34.55	1	35.10	34.55	1	4,007	0.02%
2019/04/19	0	0.00	1	34.80	34.90	-1	4,037	-0.02%
2019/04/18	6	34.85	1	34.70	33.85	5	4,000	0.12%
2019/04/17	6	34.66	1	34.80	34.50	5	3,983	0.13%
2019/04/16	4.1	34.64	10	34.54	34.90	-5.9	4,021	-0.15%
2019/04/15	0	0.00	1	33.60	33.75	-1	3,935	-0.03%
2019/04/11	3	33.55	0	0.00	33.15	3	3,913	0.08%
2019/04/10	0	0.00	1	33.90	33.85	-1	3,898	-0.03%
2019/04/09	3	34.65	10	34.59	34.35	-7	3,879	-0.18%
2019/04/08	11	33.82	5	33.82	34.00	6	3,761	0.16%
2019/04/03	6	34.84	5	34.45	34.60	1	3,670	0.03%
2019/04/02	19	35.17	18	35.23	34.55	1	3,618	0.03%
2019/04/01	3	33.43	10	33.67	33.40	-7	3,357	-0.21%
2019/03/29	1	33.00	6	33.28	33.30	-5	3,274	-0.15%
2019/03/27	0	0.00	1	32.75	32.70	-1	3,173	-0.03%
2019/03/26	0	0.00	7	32.01	31.85	-7	3,124	-0.22%
2019/03/25	7	31.93	0	0.00	31.95	7	3,122	0.22%
2019/03/21	0	0.00	1	32.15	32.15	-1	3,059	-0.03%
2019/03/20	2	31.85	0	0.00	31.85	2	3,073	0.07%
2019/03/19	4	32.24	2	32.73	32.20	2	3,165	0.06%
2019/03/18	0	0.00	1	32.25	32.50	-1	3,114	-0.03%
2019/03/15	1	31.45	2	31.43	31.75	-1	3,052	-0.03%
2019/03/14	0	0.00	1	30.75	30.75	-1	3,083	-0.03%
2019/03/13	3	30.95	0	0.00	30.80	3	3,133	0.10%
2019/03/12	0	31.10	7	31.20	31.00	-7	3,192	-0.22%
2019/03/11	4	31.23	2	31.30	31.15	2	3,259	0.06%
2019/03/08	11	31.00	10	31.05	31.05	1	3,320	0.03%
2019/03/07	2	31.65	0	0.00	31.30	2	3,361	0.06%
2019/03/06	0	0.00	5	31.61	31.30	-5	3,401	-0.15%
2019/03/05	10.1	31.70	12	31.78	31.65	-1.9	3,417	-0.06%
2019/03/04	0	0.00	1	32.00	32.00	-1	3,417	-0.03%
2019/02/27	17.1	31.67	3	31.90	32.50	14.1	3,436	0.41%
2019/02/26	24	32.67	21	32.83	32.55	3	3,339	0.09%
2019/02/22	5	30.60	6	30.42	30.30	-1	2,923	-0.03%
2019/02/21	7	30.59	0	0.00	30.80	7	2,927	0.24%
2019/02/20	0	0.00	1	30.75	30.75	-1	2,971	-0.03%
2019/02/18	0	0.00	1	30.90	30.70	-1	2,941	-0.03%
2019/02/15	2	31.40	0	0.00	31.00	2	2,918	0.07%
2019/02/14	0	0.00	4	31.34	31.20	-4	2,878	-0.14%
2019/02/12	6	30.55	3	30.37	30.60	3	2,821	0.11%
2019/02/11	7	30.79	4	31.15	30.70	3	2,757	0.11%
2019/01/30	2	30.00	0	0.00	29.95	2	2,692	0.07%
2019/01/29	5	30.00	0	0.00	29.80	5	2,682	0.19%
2019/01/25	0	0.00	1	29.90	30.05	-1	2,701	-0.04%
2019/01/24	0	0.00	1	29.30	29.30	-1	2,658	-0.04%
2019/01/23	1	29.65	2	29.80	29.55	-1	2,654	-0.04%
2019/01/22	2	30.10	2	29.90	30.00	0	2,639	0.00%
2019/01/21	5	30.08	33	30.34	30.05	-28	2,591	-1.08%
2019/01/18	0	0.00	2	29.50	29.30	-2	2,512	-0.08%
2019/01/17	1	29.15	3	29.13	29.15	-2	2,491	-0.08%
2019/01/16	7	29.20	6	29.12	29.55	1	2,448	0.04%
2019/01/14	0	0.00	32	28.15	28.05	-32	2,339	-1.37%
2019/01/11	0	0.00	2	28.38	28.30	-2	2,327	-0.09%
2019/01/08	5	27.67	6	27.73	27.90	-1	2,242	-0.04%
2019/01/07	1	26.40	0	0.00	27.30	1	2,172	0.05%
2019/01/04	0	0.00	1	26.35	26.40	-1	2,170	-0.05%
2018/12/28	1	28.00	0	0.00	28.05	1	2,188	0.05%
2018/12/27	1	28.25	0	0.00	28.25	1	2,211	0.05%
2018/12/26	2	29.50	1	28.25	28.25	1	2,194	0.05%
2018/12/25	2	29.08	3	29.15	29.10	-1	2,183	-0.05%
2018/12/24	5	29.61	2	29.85	29.85	3	2,183	0.14%
2018/12/21	1	28.30	1	28.65	28.40	0	2,135	0.00%
2018/12/20	0	0.00	6	28.84	28.30	-6	2,195	-0.27%
2018/12/19	4	29.30	2	28.80	29.30	2	2,155	0.09%
2018/12/18	1	28.05	0	0.00	28.10	1	2,125	0.05%
2018/12/13	2	29.38	2	29.60	29.15	0	2,214	0.00%
2018/12/12	4	29.65	3	29.77	30.00	1	2,202	0.05%
2018/12/11	0	0.00	5	28.20	28.90	-5	2,113	-0.24%
2018/12/07	2	28.48	1	28.35	28.20	1	2,176	0.05%
2018/12/06	2	29.40	1	30.15	29.10	1	2,101	0.05%
2018/12/05	4	30.59	8	30.83	30.70	-4	2,055	-0.19%
2018/12/04	0	0.00	3	31.30	31.95	-3	2,034	-0.15%
2018/12/03	1	30.70	4	30.56	30.90	-3	1,987	-0.15%
2018/11/30	3	29.65	6	29.74	30.00	-3	1,923	-0.16%
2018/11/29	17	29.94	3	29.50	29.60	14	1,891	0.74%
2018/11/28	1	28.50	0	0.00	29.40	1	1,809	0.06%
2018/11/27	2	28.55	7	28.69	28.85	-5	1,772	-0.28%
2018/11/23	0	0.00	4	27.40	27.30	-4	1,706	-0.23%
2018/11/22	1	28.00	1	28.50	28.00	0	1,724	0.00%
2018/11/21	0	0.00	2	28.45	28.30	-2	1,742	-0.11%
2018/11/20	0	0.00	1	28.35	28.40	-1	1,737	-0.06%
2018/11/19	2	28.70	2	28.75	29.00	0	1,710	0.00%
2018/11/13	3	27.53	4	27.85	28.05	-1	1,671	-0.06%
2018/11/06	0	0.00	2	27.13	26.70	-2	1,720	-0.12%
2018/11/02	1	26.95	8	27.31	27.15	-7	1,795	-0.39%
2018/11/01	3	25.92	2	25.90	26.00	1	1,743	0.06%
2018/10/31	0	0.00	7	24.75	25.45	-7	1,740	-0.40%
2018/10/29	2	24.08	0	0.00	23.95	2	1,746	0.11%
2018/10/26	5	24.60	0	0.00	24.00	5	1,786	0.28%
2018/10/17	0	0.00	1	26.75	26.20	-1	1,908	-0.05%
2018/10/15	10	25.65	0	0.00	25.60	10	1,914	0.52%
2018/10/12	0	0.00	1	25.25	25.60	-1	1,912	-0.05%
2018/10/11	3	25.83	0	0.00	25.75	3	1,897	0.16%
2018/10/05	2	29.23	0	0.00	29.30	2	1,896	0.11%
2018/10/04	1	31.40	0	0.00	31.25	1	1,879	0.05%
2018/10/02	1	31.80	0	0.00	31.90	1	1,892	0.05%
2018/09/28	0	0.00	2	31.90	31.90	-2	1,948	-0.10%
2018/09/27	1	32.10	0	0.00	31.85	1	1,955	0.05%
2018/09/25	2	31.28	0	0.00	31.55	2	1,945	0.10%
2018/09/17	0	0.00	1	32.35	32.25	-1	2,018	-0.05%
2018/09/14	1	30.90	1	31.00	32.80	0	2,040	0.00%
2018/09/11	0	0.00	6	29.05	29.35	-6	1,986	-0.30%
2018/09/05	0	0.00	2	32.85	32.70	-2	2,066	-0.10%
2018/09/04	1	32.05	1	32.20	32.25	0	2,247	0.00%
2018/09/03	0	0.00	2	31.80	32.00	-2	2,299	-0.09%
2018/08/29	32	33.45	1	33.25	33.15	31	2,396	1.29%
2018/08/28	0	0.00	1	33.35	33.30	-1	2,399	-0.04%
2018/08/23	1	32.25	0	0.00	32.10	1	2,534	0.04%
2018/08/17	2	33.25	16	33.25	33.40	-14	2,584	-0.54%
2018/08/15	2	32.95	0	0.00	32.80	2	2,621	0.08%
2018/08/14	3	33.47	0	0.00	33.50	3	2,631	0.11%
2018/08/13	0	0.00	2	34.10	32.60	-2	2,627	-0.08%
2018/08/10	10	35.95	10	36.00	35.80	0	2,563	0.00%
2018/08/08	10	37.85	12	37.83	37.70	-2	2,558	-0.08%
2018/08/02	0	0.00	2	38.50	38.50	-2	2,624	-0.08%
2018/08/01	0	0.00	1	39.10	39.00	-1	2,603	-0.04%
2018/07/31	0	0.00	1	38.15	38.65	-1	2,586	-0.04%
2018/07/26	1	38.15	0	0.00	38.05	1	2,625	0.04%
2018/07/24	2	37.75	5	38.00	38.00	-3	2,620	-0.11%
2018/07/17	0	0.00	2	38.50	38.00	-2	2,771	-0.07%
2018/07/16	0	0.00	1	37.80	37.85	-1	2,780	-0.04%
2018/07/13	0	0.00	3	37.80	37.70	-3	2,812	-0.11%
2018/07/12	2	37.40	0	0.00	37.55	2	2,835	0.07%
2018/07/06	1	37.50	2	37.95	38.00	-1	3,328	-0.03%
2018/07/05	4	38.00	6	38.05	37.20	-2	3,292	-0.06%
2018/07/02	0	0.00	6	37.30	37.25	-6	3,281	-0.18%
2018/06/29	2	37.70	0	0.00	37.60	2	3,293	0.06%
2018/06/28	7	40.23	0	0.00	40.00	7	3,311	0.21%
2018/06/27	3	40.58	6	40.65	40.35	-3	3,296	-0.09%
2018/06/26	13	40.54	15	40.37	40.20	-2	3,309	-0.06%
2018/06/25	3	41.77	1	42.20	41.25	2	3,337	0.06%
2018/06/22	0	0.00	1	40.85	41.05	-1	3,324	-0.03%
2018/06/20	0	0.00	1	41.20	40.85	-1	3,344	-0.03%
2018/06/19	1	41.85	0	0.00	41.50	1	3,344	0.03%
2018/06/15	0	0.00	1	42.25	42.25	-1	3,341	-0.03%
2018/06/14	12	41.77	1	41.70	41.65	11	3,314	0.33%
2018/06/13	2	41.88	46.2	41.99	41.45	-44.2	3,282	-1.35%
2018/06/12	51	43.10	11	42.51	42.20	40	3,249	1.23%
2018/06/11	2	41.55	12	40.93	41.50	-10	3,079	-0.32%
2018/06/08	2	40.75	1	40.75	40.60	1	3,144	0.03%
2018/06/07	2	41.18	0	0.00	40.65	2	3,184	0.06%
2018/06/06	3	40.63	1	40.75	40.70	2	3,253	0.06%
2018/06/05	0	0.00	6	40.45	40.05	-6	3,324	-0.18%
2018/06/04	1.2	40.45	1	40.25	40.30	0.2	3,317	0.01%
2018/06/01	2	39.83	0	0.00	39.85	2	3,321	0.06%
2018/05/31	32	39.67	43	40.09	39.85	-11	3,334	-0.33%
2018/05/30	1	38.80	1	38.85	38.85	0	3,286	0.00%
2018/05/29	0	0.00	1	39.15	39.10	-1	3,360	-0.03%
2018/05/28	3	39.20	0	0.00	39.10	3	3,434	0.09%
2018/05/25	0	0.00	1	39.20	39.20	-1	3,448	-0.03%
2018/05/24	8	39.75	3	39.55	39.55	5	3,460	0.14%
2018/05/22	0	0.00	1	39.20	39.00	-1	3,449	-0.03%
2018/05/21	4	39.18	0	0.00	39.10	4	3,453	0.12%
2018/05/18	1	38.70	0	0.00	38.75	1	3,462	0.03%
2018/05/17	2	39.23	1	39.45	39.25	1	3,513	0.03%
2018/05/16	0	0.00	2	38.50	38.50	-2	3,507	-0.06%
2018/05/15	1	38.45	6	38.67	38.25	-5	3,546	-0.14%
2018/05/14	0	0.00	2	38.35	38.40	-2	3,649	-0.05%
2018/05/11	1	38.65	0	0.00	38.50	1	3,703	0.03%
2018/05/10	2	39.60	3	39.10	39.05	-1	3,711	-0.03%
2018/05/09	0	0.00	6	38.37	38.40	-6	3,736	-0.16%
2018/05/08	0	0.00	2	37.90	37.85	-2	3,789	-0.05%
2018/05/07	2	38.33	4	38.25	37.95	-2	3,852	-0.05%
2018/05/04	6	38.32	0	0.00	38.15	6	3,982	0.15%
2018/05/03	3	38.27	0	0.00	38.15	3	4,055	0.07%
2018/04/30	2	39.38	1	39.15	39.15	1	4,180	0.02%
2018/04/27	2	39.10	0	0.00	39.10	2	4,217	0.05%
2018/04/26	1	39.00	12	39.89	39.00	-11	4,253	-0.26%
2018/04/25	2	39.50	1	39.80	39.90	1	4,308	0.02%
2018/04/24	16	39.46	4	39.80	39.55	12	4,371	0.27%
2018/04/23	4	41.73	1	42.05	41.25	3	4,359	0.07%
2018/04/20	1	43.40	0	0.00	43.10	1	4,368	0.02%
2018/04/19	2	43.10	0	0.00	43.10	2	4,430	0.05%
2018/04/18	0	0.00	7	42.72	42.85	-7	4,569	-0.15%
2018/04/17	1	42.75	3	43.18	42.65	-2	4,625	-0.04%
2018/04/16	3	43.42	1	43.60	43.40	2	4,656	0.04%
2018/04/13	28	44.18	12	44.27	43.95	16	4,860	0.33%
2018/04/12	4	42.03	2	42.23	42.30	2	5,110	0.04%
2018/04/11	1	41.75	3	41.10	41.05	-2	5,324	-0.04%
2018/04/10	1	41.30	0	0.00	41.00	1	5,359	0.02%
2018/04/09	2	41.43	0	0.00	41.30	2	5,461	0.04%
2018/04/02	0	0.00	1	43.50	43.15	-1	5,508	-0.02%
2018/03/31	1	43.85	22	43.55	43.35	-21	5,627	-0.37%
2018/03/30	1	43.20	7	43.31	43.15	-6	5,713	-0.11%
2018/03/29	0	0.00	5	43.27	43.05	-5	5,768	-0.09%
2018/03/28	0	0.00	1	43.05	43.05	-1	5,779	-0.02%
2018/03/26	0	0.00	2	41.50	41.75	-2	5,918	-0.03%
2018/03/23	2	41.30	2	41.20	41.20	0	5,934	0.00%
2018/03/21	1	42.85	6	42.93	42.55	-5	6,059	-0.08%
2018/03/19	0	0.00	1	42.50	42.45	-1	6,177	-0.02%
2018/03/16	2	42.58	1	42.90	42.45	1	6,222	0.02%
2018/03/15	1	42.90	1	43.05	42.95	0	6,249	0.00%
2018/03/14	4	43.53	11	43.78	43.25	-7	6,329	-0.11%
2018/03/13	4	43.18	0	0.00	43.55	4	6,380	0.06%
2018/03/12	2	43.43	2	43.55	43.25	0	6,518	0.00%
2018/03/09	1	43.25	4	43.20	43.20	-3	6,528	-0.05%
2018/03/06	0	0.00	106	42.60	42.20	-106	6,567	-1.61%	大賣/鉅額交易
2018/03/05	5	42.70	6	42.62	42.35	-1	6,667	-0.01%
2018/03/02	102	43.43	5	43.34	43.20	97	6,704	1.45%	大買/
2018/03/01	13	42.92	2	42.80	43.30	11	6,668	0.16%
2018/02/27	0	0.00	1	42.40	42.40	-1	6,750	-0.01%
2018/02/26	1	42.45	5	42.41	42.35	-4	6,778	-0.06%
2018/02/22	1	41.80	8	41.76	41.45	-7	6,832	-0.10%
2018/02/21	5	40.80	0	0.00	40.80	5	6,834	0.07%
2018/02/12	5	39.50	2	39.50	39.30	3	6,862	0.04%
2018/02/09	1	37.80	4	38.11	39.45	-3	6,936	-0.04%
2018/02/08	1	40.80	1	39.80	39.80	0	6,955	0.00%
2018/02/07	4	41.63	10	41.90	41.30	-6	7,144	-0.08%
2018/02/06	17	40.48	2	41.60	40.50	15	7,439	0.20%
2018/02/05	1	41.50	1	43.40	43.70	0	7,371	0.00%
2018/02/02	4	43.56	2	43.60	43.25	2	7,397	0.03%
2018/02/01	1	43.60	6	44.51	43.60	-5	7,484	-0.07%
2018/01/31	5.1	43.74	6	43.51	44.05	-1	7,600	-0.01%
2018/01/30	3	43.80	0	0.00	43.65	3	7,710	0.04%
2018/01/29	9	43.94	10	44.33	43.60	-1	7,968	-0.01%
2018/01/26	0	0.00	2	43.25	43.10	-2	7,980	-0.03%
2018/01/25	7	43.16	9	43.26	43.05	-2	8,232	-0.02%
2018/01/24	2	41.95	1	41.90	41.85	1	8,277	0.01%
2018/01/23	2	42.25	1	42.25	42.15	1	8,480	0.01%
2018/01/22	0	0.00	2	42.15	41.90	-2	8,993	-0.02%
2018/01/19	7	42.17	11	41.73	41.70	-4	9,081	-0.04%
2018/01/18	11	43.16	8.4	42.94	42.50	2.6	9,067	0.03%
2018/01/17	6	42.50	3	42.65	42.45	3	9,108	0.03%
2018/01/16	3	43.27	102	43.13	43.10	-99	9,125	-1.08%	大賣/
2018/01/15	9	44.29	3	44.98	44.00	6	9,125	0.07%
2018/01/12	11	44.45	7	44.59	44.60	4	9,108	0.04%
2018/01/11	3	43.72	2	43.73	43.35	1	9,218	0.01%
2018/01/10	5	43.85	6	43.98	43.65	-1	9,373	-0.01%
2018/01/09	7	44.72	17	45.15	44.05	-10	9,536	-0.10%
2018/01/08	166	44.99	38	45.42	44.90	128	9,404	1.36%	大買/鉅額交易
2018/01/05	2	42.83	119	43.06	42.80	-117	8,875	-1.32%	大賣/鉅額交易
2018/01/04	10	41.70	3	41.45	41.40	7	8,731	0.08%
2018/01/03	5	41.88	3	42.05	41.75	2	8,915	0.02%
2018/01/02	2	41.15	11	41.30	41.10	-9	9,051	-0.10%