金居 (8358)-富邦-仁愛券商分點個股進出

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

金居

(8358)

可現股當沖

股價
65.3
漲跌
▼1.9
漲幅
-2.83%
成交量
13,927張
產業
上櫃電子零組件類股
940人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金居 (8358)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/15	52.6	67.75	33	67.45	65.30	19.6	4,169	0.47%
2024/04/12	47	68.85	55.3	68.91	67.20	-8.3	3,954	-0.21%
2024/04/11	25.1	67.09	35.2	67.59	67.20	-10.1	3,653	-0.28%
2024/04/10	44.1	66.76	51.1	66.39	66.00	-6.9	3,458	-0.20%
2024/04/09	171.1	68.08	114.2	68.03	66.80	56.9	3,309	1.72%	大買/大賣/
2024/04/08	43	65.73	45.3	65.75	65.50	-2.3	2,837	-0.08%
2024/04/03	229.1	63.97	22	64.84	64.20	207.1	2,583	8.02%	大買/鉅額交易
2024/04/02	318.3	64.59	66.1	64.64	64.20	252.2	2,408	10.47%	大買/鉅額交易
2024/04/01	10	61.60	30	62.01	62.70	-20	1,963	-1.02%
2024/03/29	1.2	59.08	12	59.52	59.50	-10.8	1,748	-0.62%
2024/03/28	7	57.93	4	58.00	58.30	3	1,710	0.18%
2024/03/27	1	57.50	0.5	57.60	57.50	0.5	1,697	0.03%
2024/03/26	4	57.50	1	59.10	57.50	3	1,692	0.18%
2024/03/25	4	58.78	1	58.80	58.60	3	1,715	0.17%
2024/03/22	1	59.20	9	59.60	59.40	-8	1,714	-0.47%
2024/03/21	2	59.00	2	59.15	59.30	0	1,729	0.00%
2024/03/20	4	58.13	8	58.76	59.30	-4	1,740	-0.23%
2024/03/19	8	58.61	9	58.57	58.60	-1	1,680	-0.06%
2024/03/18	0.2	57.80	0	0.00	58.10	0.2	1,690	0.01%
2024/03/15	8	57.43	1	57.20	57.20	7	1,700	0.41%
2024/03/14	0	57.80	0	0.00	57.20	0	1,715	0.00%
2024/03/13	4	57.05	0	0.00	57.00	4	1,722	0.23%
2024/03/12	0	0.00	3.4	58.02	58.10	-3.4	1,751	-0.19%
2024/03/11	1	56.40	4	57.13	57.50	-3	1,795	-0.17%
2024/03/08	9	57.12	2	56.90	56.60	7	1,805	0.39%
2024/03/07	10	59.16	1	58.30	58.30	9	1,794	0.50%
2024/03/06	3	59.40	1	59.40	59.20	2	1,827	0.11%
2024/03/04	4	59.48	3	59.60	59.30	1	1,929	0.05%
2024/03/01	1.1	59.22	3.2	59.28	59.10	-2.1	1,951	-0.11%
2024/02/29	0.1	59.80	3	59.50	59.20	-2.9	1,970	-0.15%
2024/02/27	3	59.23	5	59.22	59.50	-2	2,005	-0.10%
2024/02/26	0.7	60.33	1	60.20	60.10	-0.3	2,185	-0.01%
2024/02/23	2.2	60.03	1	59.90	59.90	1.2	2,196	0.06%
2024/02/22	13.2	61.15	0	0.00	60.70	13.2	2,216	0.59%
2024/02/21	1	61.50	7	61.43	61.50	-6	2,242	-0.27%
2024/02/20	10	61.71	3	61.67	61.60	7	2,275	0.31%
2024/02/19	22.2	62.85	2	62.65	62.50	20.2	2,263	0.89%
2024/02/16	13	63.13	40	63.20	63.50	-27	2,226	-1.21%
2024/02/15	21	59.06	3.2	59.09	58.90	17.8	2,041	0.87%
2024/02/05	25.5	59.92	8	59.56	59.70	17.5	2,092	0.84%
2024/02/02	1	59.30	3	59.70	59.20	-2	2,110	-0.09%
2024/02/01	0.1	59.10	1	58.60	59.00	-0.9	2,128	-0.04%
2024/01/31	3	59.27	1	59.10	58.80	2	2,151	0.09%
2024/01/30	1	59.60	17	59.78	59.50	-16	2,185	-0.73%
2024/01/26	0	59.90	2	59.90	59.60	-2	2,250	-0.09%
2024/01/25	10	59.90	0.1	60.00	59.90	9.9	2,295	0.43%
2024/01/24	0	0.00	2	60.70	60.50	-2	2,316	-0.09%
2024/01/23	15	60.43	11	60.48	60.40	4	2,426	0.17%
2024/01/22	21	60.97	21	60.76	60.80	0	2,463	0.00%
2024/01/19	9.2	59.63	16	59.60	59.80	-6.8	2,550	-0.27%
2024/01/18	11	58.55	1	57.90	58.30	10	2,721	0.37%
2024/01/17	4	58.70	0	0.00	58.10	4	2,785	0.14%
2024/01/16	2	59.00	1.2	58.89	59.10	0.8	2,788	0.03%
2024/01/12	6.2	59.18	5.5	59.15	59.10	0.7	2,944	0.03%
2024/01/11	0	0.00	22	58.64	58.70	-22	2,978	-0.74%
2024/01/10	4	57.38	2	57.90	57.40	2	3,093	0.07%
2024/01/09	1	58.10	2	57.75	57.70	-1	3,155	-0.03%
2024/01/08	3	58.67	0	0.00	58.40	3	3,212	0.09%
2024/01/05	2	58.85	4	58.88	58.90	-2	3,296	-0.06%
2024/01/04	2	59.00	2	59.20	58.80	0	3,465	0.00%
2024/01/03	10	59.30	2	59.30	59.30	8	3,758	0.21%
2024/01/02	2	60.40	1	60.10	60.00	1	3,834	0.03%
2023/12/29	0	60.70	3	60.43	60.60	-3	3,957	-0.08%
2023/12/28	1.1	60.78	4	60.75	60.50	-2.9	4,199	-0.07%
2023/12/27	0	0.00	1	60.40	60.50	-1	4,594	-0.02%
2023/12/26	2	60.25	5	60.08	60.20	-3	4,851	-0.06%
2023/12/25	1	60.10	6	60.45	60.10	-5	4,875	-0.10%
2023/12/22	1	60.40	2	60.50	60.50	-1	4,908	-0.02%
2023/12/21	8	60.80	5	60.40	60.40	3	4,954	0.06%
2023/12/20	0	0.00	5	60.32	60.70	-5	4,988	-0.10%
2023/12/19	16	59.81	6	59.93	59.80	10	4,993	0.20%
2023/12/18	4	60.72	1	60.40	60.40	3	5,035	0.06%
2023/12/15	9	61.94	12	61.43	61.30	-3	5,077	-0.06%
2023/12/14	6	61.68	0	0.00	61.50	6	5,173	0.12%
2023/12/13	1	62.00	3	61.97	61.80	-2	5,302	-0.04%
2023/12/12	2	61.45	5	61.76	61.20	-3	5,404	-0.06%
2023/12/11	2	61.46	5	61.42	61.90	-3	5,553	-0.05%
2023/12/08	2	62.05	25	62.00	61.80	-23	5,619	-0.41%
2023/12/07	20	62.49	12	62.09	61.60	8	5,764	0.14%
2023/12/06	11	62.36	6	61.55	62.50	5	5,971	0.08%
2023/12/05	3	61.10	7	61.09	61.00	-4	6,066	-0.07%
2023/12/04	13	62.25	13	62.62	61.80	0	6,247	0.00%
2023/12/01	6	62.12	11	62.60	62.60	-5	6,619	-0.08%
2023/11/30	15	62.33	16	62.03	62.20	-1	7,389	-0.01%
2023/11/29	29.1	61.77	8.1	61.68	61.50	21	7,551	0.28%
2023/11/28	7	60.93	5	61.04	61.40	2	7,723	0.03%
2023/11/27	2.5	60.48	2	60.10	60.00	0.5	8,329	0.01%
2023/11/24	2	61.25	1	60.80	60.80	1	8,809	0.01%
2023/11/23	34	62.51	34	62.12	61.50	0	8,993	0.00%
2023/11/22	5	60.80	14	60.32	60.80	-9	8,851	-0.10%
2023/11/21	19	60.84	2	60.40	60.40	17	8,887	0.19%
2023/11/20	5	60.36	21	60.27	60.80	-16	8,988	-0.18%
2023/11/17	15.1	59.07	1	59.10	59.10	14.1	9,095	0.15%
2023/11/16	2	59.55	6	59.97	59.50	-4	9,282	-0.04%
2023/11/15	7	59.60	2	60.50	59.30	5	9,508	0.05%
2023/11/14	6	59.30	2	59.75	59.90	4	9,725	0.04%
2023/11/13	33.3	59.66	4	59.35	59.20	29.3	10,039	0.29%
2023/11/10	12	60.75	3	60.87	60.50	9	10,560	0.09%
2023/11/09	1	61.00	2	60.75	60.60	-1	10,718	-0.01%
2023/11/08	8	60.94	37.3	61.42	60.80	-29.2	10,744	-0.27%
2023/11/07	13	61.21	1	61.10	61.10	12	10,764	0.11%
2023/11/06	2	61.40	4	61.50	62.10	-2	10,844	-0.02%
2023/11/03	5	60.76	11	60.66	60.50	-6	10,857	-0.06%
2023/11/02	16.3	60.61	10	60.58	60.40	6.3	10,931	0.06%
2023/11/01	12.1	58.76	14	58.95	59.00	-1.9	10,977	-0.02%
2023/10/31	41.2	59.43	11	59.39	58.40	30.2	11,027	0.27%
2023/10/30	10	60.79	16	61.18	60.90	-6	11,180	-0.05%
2023/10/27	67	60.80	4	60.60	60.20	63	11,313	0.56%
2023/10/26	30	62.01	18	62.14	61.10	12	11,743	0.10%
2023/10/25	5	64.60	9	65.13	65.00	-4	12,206	-0.03%
2023/10/24	6	63.07	6	63.38	64.20	0	12,992	0.00%
2023/10/23	7.1	63.32	8	64.14	63.00	-0.9	13,942	-0.01%
2023/10/20	22	61.91	23	61.87	63.00	-1	14,815	-0.01%
2023/10/19	10	63.60	9	63.54	63.90	1	14,773	0.01%
2023/10/18	26.1	64.60	3	64.00	64.00	23.1	14,777	0.16%
2023/10/17	18	68.62	4	67.90	67.20	14	14,792	0.09%
2023/10/16	11	67.24	8	67.81	67.10	3	14,788	0.02%
2023/10/13	25	68.42	6	68.63	68.10	19	14,860	0.13%
2023/10/12	5	68.50	17	69.17	68.70	-12	14,865	-0.08%
2023/10/11	26	68.53	61	68.85	67.20	-35	14,932	-0.23%
2023/10/06	9	68.00	19	68.03	67.50	-10	14,829	-0.07%
2023/10/05	6	68.85	17	68.64	68.10	-11	14,942	-0.07%
2023/10/04	18.2	68.36	44	68.06	68.40	-25.8	14,858	-0.17%
2023/10/03	28.5	68.39	64	68.19	68.40	-35.5	14,680	-0.24%
2023/10/02	23	65.56	64.4	65.69	66.90	-41.4	14,427	-0.29%
2023/09/28	7	61.99	10	62.45	61.80	-3	14,264	-0.02%
2023/09/27	9	61.18	3	61.93	62.00	6	14,340	0.04%
2023/09/26	8.5	62.53	3	62.83	61.60	5.5	14,382	0.04%
2023/09/25	2	63.20	5	63.30	63.10	-3	14,459	-0.02%
2023/09/22	15	62.84	6.1	63.05	63.20	9	14,466	0.06%
2023/09/21	4	61.85	7	61.30	62.50	-3	14,478	-0.02%
2023/09/20	16	62.44	1	61.73	61.70	15	14,478	0.10%
2023/09/19	33.2	62.89	14	63.24	62.40	19.2	14,567	0.13%
2023/09/18	31.8	64.42	5	64.34	64.00	26.8	14,654	0.18%
2023/09/15	24.1	66.87	18	66.88	66.60	6.1	15,118	0.04%
2023/09/14	21	66.39	17	66.50	66.80	4	15,209	0.03%
2023/09/13	14	65.29	24	65.12	65.00	-10	15,083	-0.07%
2023/09/12	28.5	65.20	72.1	64.72	65.20	-43.6	15,044	-0.29%
2023/09/11	59.3	66.23	69.1	66.23	65.00	-9.8	14,948	-0.07%
2023/09/08	17.5	68.60	23	68.27	68.40	-5.5	14,761	-0.04%
2023/09/07	66.2	68.61	35	68.89	69.00	31.2	14,747	0.21%
2023/09/06	49	70.73	29	70.54	69.80	20	14,736	0.14%
2023/09/05	104.2	70.66	167.4	70.72	70.60	-63.2	14,622	-0.43%	大買/大賣/
2023/09/04	50	68.15	59	68.29	68.10	-9	13,907	-0.06%
2023/09/01	55.1	67.37	18	67.34	66.30	37.1	13,906	0.27%
2023/08/31	71.1	69.33	111.1	69.45	68.80	-40	14,025	-0.29%	大賣/
2023/08/30	73.2	68.20	133.1	68.14	68.30	-59.9	13,475	-0.44%	大賣/
2023/08/29	22.1	65.46	44	65.50	66.40	-21.9	13,009	-0.17%
2023/08/28	10.3	63.35	10	64.05	63.40	0.3	12,798	0.00%
2023/08/25	11	64.18	11	64.34	64.30	0	12,830	0.00%
2023/08/24	67	65.01	75.5	64.66	64.50	-8.5	12,777	-0.07%
2023/08/23	87.4	65.58	69	65.67	64.60	18.3	12,668	0.14%
2023/08/22	35	65.79	33	66.18	64.50	2	12,588	0.02%
2023/08/21	31.6	65.17	19	65.44	65.80	12.6	12,422	0.10%
2023/08/18	53.4	65.53	52	65.59	64.20	1.3	12,213	0.01%
2023/08/17	11	64.71	21	65.37	65.60	-10	12,012	-0.08%
2023/08/16	121.1	62.79	126.2	63.01	64.50	-5.1	11,781	-0.04%	大買/大賣/
2023/08/15	78.1	60.18	22	60.93	61.90	56.1	11,231	0.50%
2023/08/14	6	56.73	8	56.68	56.30	-2	11,076	-0.02%
2023/08/11	15.8	58.20	1	57.70	57.50	14.8	11,048	0.13%
2023/08/10	36.3	59.39	13	59.26	58.10	23.3	11,025	0.21%
2023/08/09	7.2	61.41	18	61.21	60.90	-10.8	10,926	-0.10%
2023/08/08	38.1	62.41	19	63.39	61.90	19.1	10,878	0.18%
2023/08/07	5	63.38	7	63.77	64.00	-2	10,834	-0.02%
2023/08/04	6	61.60	6	62.10	62.30	0	10,768	0.00%
2023/08/02	42	64.20	48	63.48	62.70	-6	10,710	-0.06%
2023/08/01	48	64.35	39	64.41	63.60	9	10,508	0.09%
2023/07/31	59.3	67.89	81	69.03	64.50	-21.7	10,379	-0.21%
2023/07/28	126	69.49	108.5	69.51	69.60	17.5	9,839	0.18%	大買/大賣/
2023/07/27	124.6	68.67	142	69.00	67.50	-17.4	9,214	-0.19%	大買/大賣/
2023/07/26	240.4	68.55	145	68.56	65.80	95.4	8,371	1.14%	大買/大賣/
2023/07/25	77.5	64.84	163.7	66.00	66.80	-86.2	7,406	-1.16%	大賣/
2023/07/24	7	59.93	1.1	60.72	60.80	5.9	6,496	0.09%
2023/07/21	19.1	61.42	10	60.80	60.80	9.1	6,468	0.14%
2023/07/20	17	61.45	23	61.84	61.60	-6	6,462	-0.09%
2023/07/19	6.1	60.20	15	60.47	59.70	-8.9	6,335	-0.14%
2023/07/18	42	62.50	37	60.88	60.80	5	6,304	0.08%
2023/07/17	25.4	62.46	22.5	62.34	62.00	2.9	6,244	0.05%
2023/07/14	56	62.56	41.3	62.71	62.00	14.7	6,194	0.24%
2023/07/13	28.1	61.69	52	61.81	61.00	-23.9	5,970	-0.40%
2023/07/12	20	60.58	36.1	60.21	60.20	-16.1	5,784	-0.28%
2023/07/11	12	56.70	4	57.40	57.70	8	5,611	0.14%
2023/07/10	14.2	56.24	2	56.20	56.00	12.2	5,591	0.22%
2023/07/07	22.4	58.04	1	58.30	57.60	21.4	5,553	0.39%
2023/07/06	9.1	62.70	7	62.73	62.40	2.1	5,441	0.04%
2023/07/05	25	62.76	9	63.00	63.00	16	5,368	0.30%
2023/07/04	34	62.26	13	62.22	62.40	21	5,278	0.40%
2023/07/03	26.1	62.09	25	62.36	62.30	1.1	5,211	0.02%
2023/06/30	1	60.40	7.8	60.88	61.30	-6.8	5,107	-0.13%
2023/06/29	10	60.67	2.2	60.32	60.10	7.8	5,085	0.15%
2023/06/28	8.1	60.52	1	60.20	60.00	7.1	5,085	0.14%
2023/06/27	11.2	61.33	17	61.12	60.60	-5.8	5,088	-0.11%
2023/06/26	49.2	64.37	16.1	64.62	63.90	33.1	4,952	0.67%
2023/06/21	85.4	64.63	100.4	64.89	65.00	-15	4,791	-0.31%
2023/06/20	45.7	61.91	33.2	61.58	61.20	12.4	4,288	0.29%
2023/06/19	4	60.05	5	59.86	59.80	-1	4,168	-0.02%
2023/06/16	17.5	60.45	3.3	60.52	60.10	14.2	4,175	0.34%
2023/06/15	14.3	61.01	6	61.07	61.10	8.3	4,216	0.20%
2023/06/14	18	61.17	12	60.92	60.80	6	4,207	0.14%
2023/06/13	12	61.70	19	61.94	61.30	-7	4,248	-0.16%
2023/06/12	34.3	61.62	21	61.26	61.80	13.3	4,180	0.32%
2023/06/09	33	62.51	54.4	62.55	63.30	-21.4	4,033	-0.53%
2023/06/08	26.3	60.68	4.2	60.59	60.80	22.2	3,779	0.59%
2023/06/07	39.4	60.72	31	61.31	61.60	8.3	3,720	0.22%
2023/06/06	71	60.88	52	60.72	60.00	19	3,521	0.54%
2023/06/05	16	58.71	17.1	59.06	58.90	-1.1	3,214	-0.03%
2023/06/02	9	57.80	15	57.78	57.80	-6	3,151	-0.19%
2023/06/01	12	57.13	2	57.10	57.20	10	3,163	0.32%
2023/05/31	11	58.11	8	57.86	57.50	3	3,194	0.09%
2023/05/30	1	56.70	3	56.93	56.70	-2	3,152	-0.06%
2023/05/29	9.2	56.93	4	57.20	56.80	5.2	3,218	0.16%
2023/05/26	14	57.88	12	57.13	56.50	2	3,274	0.06%
2023/05/25	25	57.20	15	57.25	57.30	10	3,341	0.30%
2023/05/24	4	56.78	5	56.32	56.80	-1	3,360	-0.03%
2023/05/23	8	56.98	1	56.90	56.80	7	3,466	0.20%
2023/05/22	5	57.08	3	57.10	57.00	2	3,606	0.06%
2023/05/19	3	55.13	1	55.10	55.10	2	3,623	0.06%
2023/05/18	1	54.40	22	55.42	55.20	-21	3,750	-0.56%
2023/05/17	0.1	53.70	0	0.00	53.70	0.1	3,810	0.00%
2023/05/16	1	53.40	2	53.75	53.20	-1	3,850	-0.03%
2023/05/15	1	53.20	0	0.00	53.80	1	3,890	0.03%
2023/05/12	0	0.00	2	54.05	54.10	-2	4,039	-0.05%
2023/05/11	4	53.53	230	52.84	53.50	-226	4,113	-5.49%	大賣/鉅額交易
2023/05/09	3	54.90	0	0.00	54.80	3	4,288	0.07%
2023/05/08	7	55.86	5	55.40	55.60	2	4,446	0.04%
2023/05/05	9	54.97	4	54.90	55.50	5	4,475	0.11%
2023/05/04	1	53.80	0	0.00	53.80	1	4,604	0.02%
2023/05/03	7	54.03	10	54.00	54.00	-3	4,957	-0.06%
2023/05/02	2	55.35	0	0.00	55.20	2	5,159	0.04%
2023/04/28	4	54.98	12	54.82	54.80	-8	5,471	-0.15%
2023/04/27	0	0.00	1	53.60	53.50	-1	5,628	-0.02%
2023/04/26	4	53.70	0	0.00	53.40	4	5,806	0.07%
2023/04/25	12	54.59	0	0.00	53.70	12	5,941	0.20%
2023/04/21	4	56.18	1	55.40	55.20	3	6,131	0.05%
2023/04/20	2.2	56.58	1	56.90	56.60	1.2	6,356	0.02%
2023/04/19	0	0.00	2	58.80	58.80	-2	6,644	-0.03%
2023/04/18	0	60.10	1	60.90	60.00	-1	6,886	-0.01%
2023/04/14	5	60.90	6	61.07	60.90	-1	7,381	-0.01%
2023/04/12	0	0.00	20	61.10	60.90	-20	7,350	-0.27%
2023/04/11	2.2	60.68	2	60.70	60.60	0.2	7,331	0.00%
2023/04/10	2	60.90	2	61.25	61.40	0	7,302	0.00%
2023/04/07	10	60.60	11	60.60	60.70	-1	7,279	-0.01%
2023/04/06	1	60.10	0	0.00	60.00	1	7,270	0.01%
2023/03/31	0	0.00	1	60.10	60.10	-1	7,273	-0.01%
2023/03/30	0	0.00	1	59.70	59.80	-1	7,275	-0.01%
2023/03/29	17	59.94	8	59.74	59.70	9	7,286	0.12%
2023/03/28	11.2	59.13	6	58.80	58.90	5.2	7,294	0.07%
2023/03/27	22.2	61.04	2	60.90	60.80	20.2	7,256	0.28%
2023/03/24	3.1	60.72	2	60.60	61.10	1.1	7,282	0.02%
2023/03/23	9.1	60.24	6	60.00	59.90	3.1	7,258	0.04%
2023/03/22	1	60.90	4.8	61.54	62.00	-3.8	7,190	-0.05%
2023/03/21	1	59.90	3	59.40	60.10	-2	7,257	-0.03%
2023/03/20	1	58.60	0	0.00	58.60	1	7,338	0.01%
2023/03/17	17	59.68	2	59.75	59.20	15	7,294	0.21%
2023/03/16	8	58.56	3	58.67	58.50	5	7,311	0.07%
2023/03/15	3	60.43	7	60.20	60.00	-4	7,329	-0.05%
2023/03/14	0.1	60.90	0	0.00	60.60	0.1	7,398	0.00%
2023/03/10	1	62.00	2	62.25	62.10	-1	7,674	-0.01%
2023/03/09	10	64.57	14	64.09	63.90	-4	8,054	-0.05%
2023/03/08	1	64.00	3	64.20	63.90	-2	8,235	-0.02%
2023/03/07	1	63.90	5	64.20	63.90	-4	8,237	-0.05%
2023/03/06	13.2	64.30	13	64.21	64.20	0.2	8,246	0.00%
2023/03/03	1	63.40	4.4	63.72	63.50	-3.4	8,274	-0.04%
2023/03/02	9	63.06	3.2	63.30	63.20	5.8	8,317	0.07%
2023/03/01	10	62.82	8	62.90	62.90	2	8,563	0.02%
2023/02/24	11	62.82	9	63.08	62.80	2	8,563	0.02%
2023/02/23	40.3	63.02	17	62.99	62.80	23.3	8,536	0.27%
2023/02/22	6	63.60	9	63.99	63.80	-3	8,545	-0.04%
2023/02/21	14.1	64.25	12.5	64.07	64.80	1.6	8,565	0.02%
2023/02/20	14	64.46	5	64.38	64.60	9	8,532	0.11%
2023/02/17	10	66.18	9	66.14	66.00	1	8,545	0.01%
2023/02/16	29.3	66.81	36	66.81	67.50	-6.7	8,760	-0.08%
2023/02/15	10.3	64.73	0	0.00	64.70	10.3	8,733	0.12%
2023/02/14	1	64.70	10.6	64.52	64.50	-9.6	8,745	-0.11%
2023/02/13	4	64.15	0.4	64.90	63.80	3.6	8,822	0.04%
2023/02/10	9	64.63	13	65.07	64.20	-4	9,008	-0.04%
2023/02/09	12.6	67.02	2	66.95	67.20	10.6	9,288	0.11%
2023/02/08	9	68.76	12	68.47	67.90	-3	9,373	-0.03%
2023/02/07	13	67.90	18	67.79	68.00	-5	9,417	-0.05%
2023/02/06	45.1	66.12	70	66.99	67.00	-24.9	9,664	-0.26%
2023/02/03	19.1	66.69	21	66.78	66.20	-1.9	10,133	-0.02%
2023/02/02	21.1	67.14	8.2	67.14	67.00	12.9	10,287	0.13%
2023/02/01	42.1	67.42	71.3	67.51	67.40	-29.2	10,251	-0.28%
2023/01/31	28	65.40	34	65.48	65.70	-6	9,979	-0.06%
2023/01/30	78.1	62.55	137.3	63.49	65.00	-59.2	9,923	-0.60%	大賣/
2023/01/17	40	59.89	56	60.23	59.90	-16	9,663	-0.17%
2023/01/16	21	59.20	33	59.47	58.90	-12	9,501	-0.13%
2023/01/13	14	59.14	19	58.37	58.10	-5	9,297	-0.05%
2023/01/12	21	58.75	19	58.72	58.60	2	9,133	0.02%
2023/01/11	24.4	58.40	12.1	58.24	58.40	12.3	9,020	0.14%
2023/01/10	21.3	58.69	15	58.63	58.40	6.3	8,905	0.07%
2023/01/09	28	58.71	50	58.88	58.70	-22	8,654	-0.25%
2023/01/06	84	57.03	86.1	55.77	57.30	-2	8,280	-0.02%
2023/01/05	79.1	55.71	75	58.02	55.40	4.1	8,005	0.05%
2023/01/04	18	53.86	54	56.21	57.00	-36	7,697	-0.47%
2023/01/03	0	0.00	1	51.60	51.90	-1	7,479	-0.01%
2022/12/30	0.3	50.70	2	50.60	50.00	-1.7	7,458	-0.02%
2022/12/29	1	50.10	1	49.60	50.10	0	7,453	0.00%
2022/12/28	4	50.35	2	50.40	50.20	2	7,454	0.03%
2022/12/27	0	0.00	1	51.80	51.00	-1	7,450	-0.01%
2022/12/26	1	51.30	0	0.00	51.50	1	7,449	0.01%
2022/12/23	0	51.50	0	0.00	51.30	0	7,458	0.00%
2022/12/22	1	51.10	2	51.35	51.60	-1	7,454	-0.01%
2022/12/21	0	0.00	10	50.70	50.70	-10	7,446	-0.13%
2022/12/20	9	52.83	10	52.27	51.20	-1	7,412	-0.01%
2022/12/19	0	0.00	2	53.70	53.00	-2	7,378	-0.03%
2022/12/16	3	54.07	13	53.83	54.40	-10	7,359	-0.14%
2022/12/15	10	54.80	12	55.25	55.30	-2	7,315	-0.03%
2022/12/14	2	54.10	6	55.00	55.10	-4	7,306	-0.05%
2022/12/13	6.6	55.62	28	55.67	53.80	-21.4	7,264	-0.29%
2022/12/12	37.2	54.60	7.6	55.26	55.50	29.6	7,108	0.42%
2022/12/09	0.2	53.60	52	54.06	53.50	-51.8	6,984	-0.74%
2022/12/08	34	54.19	33	53.97	54.40	1	6,943	0.01%
2022/12/07	2.3	53.13	19	52.98	53.30	-16.7	6,879	-0.24%
2022/12/06	12.6	54.65	48	54.88	54.70	-35.4	6,762	-0.52%
2022/12/05	40	56.80	34.1	56.79	56.30	6	6,642	0.09%
2022/12/02	70.2	58.62	18	59.10	58.40	52.2	6,480	0.80%
2022/12/01	93	57.06	117	57.68	59.00	-24	6,298	-0.38%	大賣/
2022/11/30	70	54.49	43	54.25	54.50	27	5,868	0.46%
2022/11/29	4	51.18	2.1	51.43	51.60	1.9	5,662	0.03%
2022/11/28	0	0.00	16	51.15	51.80	-16	5,630	-0.28%
2022/11/25	26.1	51.47	50	51.83	51.10	-23.9	5,600	-0.43%
2022/11/24	31	52.80	2	52.60	52.90	29	5,523	0.53%
2022/11/23	26.1	52.58	95	52.81	52.90	-68.9	5,432	-1.27%
2022/11/22	61	51.54	7	51.43	50.90	54	5,156	1.05%
2022/11/21	4.1	50.81	5	51.04	50.80	-0.9	5,109	-0.02%
2022/11/18	8.2	52.25	2	52.10	51.60	6.2	5,061	0.12%
2022/11/17	17	52.12	2	51.90	51.80	15	4,910	0.31%
2022/11/16	14.1	51.96	4	51.88	52.00	10.1	4,802	0.21%
2022/11/15	45	52.28	37	52.22	52.30	8	4,707	0.17%
2022/11/14	39	51.03	14	51.26	51.60	25	4,510	0.55%
2022/11/11	6	49.07	4	49.35	48.55	2	4,177	0.05%
2022/11/10	1	48.70	5	48.70	48.50	-4	4,045	-0.10%
2022/11/09	4	49.46	14	49.69	49.60	-10	3,940	-0.25%
2022/11/08	28	49.98	60	49.98	49.30	-32	3,814	-0.84%
2022/11/07	82	50.15	85.3	50.49	50.50	-3.3	3,587	-0.09%
2022/11/04	11	47.51	24	47.58	47.60	-13	3,173	-0.41%
2022/11/03	15.1	47.11	14	47.01	47.65	1.1	3,014	0.04%
2022/11/02	34	46.87	14	46.86	47.10	20	2,855	0.70%
2022/11/01	53	44.99	75.1	46.17	46.50	-22.1	2,519	-0.88%
2022/10/31	4	41.51	106	42.05	43.60	-102	1,885	-5.41%	大賣/鉅額交易
2022/10/28	42.5	40.07	1.1	40.02	39.65	41.4	1,655	2.50%
2022/10/27	5.3	39.07	23	39.27	39.80	-17.7	1,532	-1.16%
2022/10/26	21.2	37.80	6	38.46	37.50	15.2	1,470	1.03%
2022/10/25	2.1	38.15	12	38.50	38.00	-10	1,311	-0.76%
2022/10/24	3.2	37.42	1	38.60	36.90	2.2	1,270	0.17%
2022/10/21	0.1	37.84	5	37.80	37.20	-4.9	1,293	-0.38%
2022/10/20	0.1	38.00	0	0.00	38.30	0.1	1,313	0.01%
2022/10/19	0	38.00	1	38.00	38.00	-1	1,359	-0.07%
2022/10/18	2.1	37.05	1	37.00	37.20	1.1	1,411	0.07%
2022/10/17	4	35.59	5	35.69	36.40	-1	1,636	-0.06%
2022/10/14	1	36.10	0	0.00	36.15	1	1,732	0.06%
2022/10/13	2	34.85	0.1	34.95	34.90	1.9	1,756	0.11%
2022/10/12	0	0.00	16	36.97	36.95	-16	1,769	-0.90%
2022/10/11	3	36.98	0	0.00	36.85	3	1,839	0.16%
2022/10/07	0.1	38.50	1.1	38.45	38.40	-1	1,893	-0.05%
2022/10/06	0	0.00	0.1	38.80	38.80	-0.1	1,939	0.00%
2022/10/05	3	38.15	1	39.00	38.30	2	1,984	0.10%
2022/10/04	0	0.00	0.1	38.28	38.50	-0.1	2,030	0.00%
2022/10/03	11	37.81	4	37.84	37.80	7	2,073	0.34%
2022/09/30	0	0.00	2	37.43	37.85	-2	2,101	-0.10%
2022/09/29	3.3	36.01	2	36.70	36.65	1.3	2,108	0.06%
2022/09/28	0.1	35.40	4	35.80	35.35	-3.9	2,122	-0.18%
2022/09/27	1	36.70	37	36.73	37.25	-36	2,143	-1.68%
2022/09/26	25.5	37.10	2	36.98	36.65	23.5	2,167	1.08%
2022/09/23	1.3	39.68	0	0.00	39.35	1.3	2,180	0.06%
2022/09/22	12	39.18	17	38.86	39.65	-5	2,220	-0.23%
2022/09/21	35	39.40	2	39.73	39.05	33	2,253	1.46%
2022/09/20	4	40.13	0	0.00	40.20	4	2,257	0.18%
2022/09/19	0	0.00	1	41.20	40.35	-1	2,274	-0.04%
2022/09/15	2	41.85	13	41.95	41.85	-11	2,339	-0.47%
2022/09/14	0	0.00	2.2	41.61	41.80	-2.2	2,381	-0.09%
2022/09/12	1	41.40	0	0.00	41.20	1	2,461	0.04%
2022/09/08	1	41.50	2	41.00	41.65	-1	2,500	-0.04%
2022/09/07	2	40.20	0	0.00	40.55	2	2,505	0.08%
2022/09/06	42.2	40.31	2	40.68	40.30	40.2	2,502	1.60%
2022/09/05	18.5	41.27	2	40.83	40.70	16.5	2,499	0.66%
2022/09/02	14.3	42.41	2	42.50	42.35	12.3	2,485	0.49%
2022/09/01	10	42.36	0	0.00	42.25	10	2,489	0.40%
2022/08/31	3	42.77	0	0.00	43.00	3	2,478	0.12%
2022/08/29	22	42.14	23	42.14	42.15	-1	2,473	-0.04%
2022/08/26	0.3	43.75	12	43.95	43.60	-11.7	2,463	-0.47%
2022/08/25	6	42.73	0	0.00	42.70	6	2,440	0.25%
2022/08/24	6	42.96	2	43.00	42.80	4	2,441	0.16%
2022/08/23	1	42.90	7	43.14	43.20	-6	2,454	-0.24%
2022/08/22	6.5	43.45	0	0.00	43.35	6.5	2,499	0.26%
2022/08/19	11.3	44.05	5	43.78	43.75	6.3	2,505	0.25%
2022/08/18	1.2	43.96	2	43.43	43.95	-0.8	2,511	-0.03%
2022/08/17	0	43.50	4	43.60	43.60	-4	2,512	-0.16%
2022/08/16	0.6	43.57	0	0.00	43.45	0.6	2,521	0.02%
2022/08/15	0	0.00	10	43.35	43.40	-10	2,519	-0.40%
2022/08/12	9	43.14	1	43.20	43.05	8	2,522	0.32%
2022/08/11	3	41.85	0	0.00	41.95	3	2,507	0.12%
2022/08/10	0	0.00	3	41.85	41.90	-3	2,505	-0.12%
2022/08/08	0	0.00	1	41.25	41.30	-1	2,521	-0.04%
2022/08/05	10	41.21	0	0.00	40.80	10	2,520	0.40%
2022/08/04	1	40.35	1	40.75	40.40	0	2,527	0.00%
2022/08/03	2	40.75	2	40.68	40.45	0	2,530	0.00%
2022/08/02	8	41.04	15	41.19	40.80	-7	2,548	-0.27%
2022/08/01	1	42.40	1	41.95	42.15	0	2,531	0.00%
2022/07/29	2	42.38	1	42.50	42.35	1	2,530	0.04%
2022/07/28	3.5	43.45	2	43.33	42.60	1.5	2,524	0.06%
2022/07/27	2	43.18	7	42.91	43.70	-5	2,494	-0.20%
2022/07/26	2.1	43.71	0	0.00	43.15	2.1	2,513	0.08%
2022/07/25	15	45.01	15	44.90	44.80	0	2,499	0.00%
2022/07/22	37	47.18	31	46.41	46.65	6	2,492	0.24%
2022/07/21	19	44.79	28.1	45.61	46.65	-9.1	2,306	-0.39%
2022/07/20	15	42.62	3	42.68	42.45	12	2,231	0.54%
2022/07/19	4	42.11	2	42.20	41.90	2	2,255	0.09%
2022/07/18	8.2	42.39	1	42.50	42.35	7.2	2,270	0.32%
2022/07/15	22	45.56	9	45.69	46.25	13	2,216	0.59%
2022/07/14	7	44.55	7	44.94	45.10	0	2,175	0.00%
2022/07/13	11	44.84	5	44.49	44.25	6	2,143	0.28%
2022/07/12	2	42.45	6	43.00	41.95	-4	2,114	-0.19%
2022/07/11	3	44.97	1	45.20	44.20	2	2,063	0.10%
2022/07/08	5	45.83	0	0.00	46.00	5	2,033	0.25%
2022/07/07	0	0.00	2	44.10	45.10	-2	2,001	-0.10%
2022/07/06	0.1	44.30	0	0.00	44.00	0.1	1,992	0.01%
2022/07/05	1	44.70	1	45.55	45.45	0	1,998	0.00%
2022/07/04	1	44.05	4	43.91	43.85	-3	1,962	-0.15%
2022/07/01	0.1	44.50	20.1	44.05	44.05	-20	1,946	-1.03%
2022/06/30	2.2	45.66	0.3	45.60	45.25	1.9	1,909	0.10%
2022/06/29	8.1	47.04	0	0.00	47.05	8.1	1,868	0.43%
2022/06/28	2	48.85	0	0.00	48.50	2	1,840	0.11%
2022/06/27	1	49.65	0	0.00	49.90	1	1,819	0.06%
2022/06/24	11	47.74	0	0.00	48.20	11	1,803	0.61%
2022/06/23	0.1	47.95	3	46.62	47.40	-2.9	1,794	-0.16%
2022/06/22	3.1	48.99	0	0.00	47.85	3.1	1,777	0.17%
2022/06/21	0.1	49.30	1	49.20	50.00	-1	1,735	-0.05%
2022/06/20	0	0.00	9	48.44	48.35	-9	1,712	-0.53%
2022/06/17	7.5	51.98	2	52.40	51.30	5.5	1,700	0.32%
2022/06/16	4.1	54.94	17	54.18	54.10	-13	1,660	-0.78%
2022/06/15	0	0.00	1	56.40	55.10	-1	1,664	-0.06%
2022/06/14	1.1	55.69	5	55.36	55.90	-4	1,681	-0.23%
2022/06/13	2	56.25	0	0.00	56.30	2	1,694	0.12%
2022/06/10	3	57.60	2	57.00	57.80	1	1,724	0.06%
2022/06/08	17	57.38	1	57.30	57.00	16	1,738	0.92%
2022/06/07	0	0.00	6	56.90	56.90	-6	1,754	-0.34%
2022/06/06	1	57.60	5	57.72	57.50	-4	1,766	-0.23%
2022/06/02	21	57.92	0	0.00	57.90	21	1,802	1.17%
2022/06/01	20.4	58.38	3	58.33	58.30	17.4	1,836	0.95%
2022/05/31	7.5	57.64	10	57.90	57.90	-2.5	1,850	-0.14%
2022/05/30	9	57.38	5	57.76	58.00	4	1,871	0.21%
2022/05/27	5	55.04	5	54.98	55.40	0	1,845	0.00%
2022/05/26	1	54.10	2	54.50	54.10	-1	1,874	-0.05%
2022/05/25	1.1	54.80	0	0.00	55.00	1.1	1,982	0.06%
2022/05/24	2.5	55.24	1	56.50	55.00	1.5	2,197	0.07%
2022/05/23	11	56.48	2	56.10	56.10	9	2,307	0.39%
2022/05/20	2	56.30	0	0.00	55.80	2	2,317	0.09%
2022/05/19	3	56.03	9.1	56.23	56.30	-6.1	2,311	-0.26%
2022/05/18	15	57.76	3	57.63	56.80	12	2,307	0.52%
2022/05/17	0	0.00	2	56.55	56.70	-2	2,285	-0.09%
2022/05/16	4.2	55.04	0	0.00	54.60	4.2	2,269	0.18%
2022/05/13	4	55.90	2	55.95	55.80	2	2,260	0.09%
2022/05/12	2.2	56.33	1	57.20	55.50	1.2	2,249	0.05%
2022/05/11	10.2	56.55	7	56.53	56.90	3.2	2,235	0.14%
2022/05/10	2	57.05	0	0.00	57.90	2	2,266	0.09%
2022/05/09	7.1	57.82	18	57.84	57.50	-11	2,252	-0.49%
2022/05/06	1	59.10	0	0.00	60.40	1	2,244	0.04%
2022/05/05	3.4	61.17	2	61.35	60.60	1.4	2,255	0.06%
2022/05/04	35	59.14	11	59.80	59.80	24	2,296	1.05%
2022/05/03	21	58.71	20	58.60	58.60	1	2,298	0.04%
2022/04/29	4	57.70	0	0.00	58.10	4	2,305	0.17%
2022/04/28	12.4	58.34	2	58.00	58.00	10.4	2,300	0.45%
2022/04/27	8	57.95	11	59.34	59.50	-3	2,277	-0.13%
2022/04/26	3.1	59.63	1	60.20	59.50	2.1	2,261	0.09%
2022/04/25	7.1	60.80	2	60.60	60.50	5.1	2,256	0.23%
2022/04/22	3.2	64.84	0	0.00	64.40	3.2	2,228	0.14%
2022/04/21	1	66.30	0	0.00	66.40	1	2,218	0.05%
2022/04/20	4	65.98	0	0.00	66.70	4	2,240	0.18%
2022/04/19	2	66.30	0	0.00	65.80	2	2,257	0.09%
2022/04/18	3	66.73	2.1	67.41	66.00	1	2,273	0.04%
2022/04/15	3	67.87	0	0.00	67.60	3	2,295	0.13%
2022/04/14	2	68.25	1	68.10	68.00	1	2,354	0.04%
2022/04/13	1	68.60	1	68.70	68.70	0	2,381	0.00%
2022/04/12	1.7	68.24	0	0.00	68.00	1.7	2,429	0.07%
2022/04/11	27.7	69.16	1	68.70	68.60	26.7	2,456	1.08%
2022/04/08	2	70.60	0	0.00	70.60	2	2,467	0.08%
2022/04/07	1	70.80	3.1	70.60	70.40	-2.1	2,504	-0.08%
2022/04/06	1	71.30	0	0.00	71.50	1	2,533	0.04%
2022/04/01	1	71.50	1.1	71.51	71.40	-0.1	2,653	0.00%
2022/03/31	5	71.84	1	72.40	71.80	4	2,696	0.15%
2022/03/30	0	0.00	1	72.80	72.60	-1	2,776	-0.04%
2022/03/29	0	0.00	1	73.00	72.30	-1	2,965	-0.03%
2022/03/28	3	71.87	1	72.20	72.60	2	3,084	0.06%
2022/03/25	3.2	73.48	6	73.37	73.00	-2.8	3,130	-0.09%
2022/03/23	4	72.60	3	73.00	72.60	1	3,210	0.03%
2022/03/22	1.1	72.78	13	72.43	72.70	-11.9	3,236	-0.37%
2022/03/21	0	0.00	1	71.30	71.40	-1	3,239	-0.03%
2022/03/18	5	70.66	1	70.80	71.40	4	3,312	0.12%
2022/03/17	0	0.00	2	70.25	70.90	-2	3,316	-0.06%
2022/03/16	4	69.20	5	69.10	68.80	-1	3,351	-0.03%
2022/03/15	26.3	69.19	2	69.00	68.80	24.3	3,369	0.72%
2022/03/14	1	70.70	1	71.30	70.60	0	3,381	0.00%
2022/03/11	1	70.60	3	70.80	70.80	-2	3,477	-0.06%
2022/03/10	12	71.76	9	71.79	71.30	3	3,491	0.09%
2022/03/09	11	71.05	13.1	70.97	70.90	-2.1	3,527	-0.06%
2022/03/08	37.1	70.84	26	70.12	70.10	11.1	3,573	0.31%
2022/03/07	1	70.80	23	71.15	70.90	-22	3,618	-0.61%
2022/03/04	20.1	74.33	7	73.50	73.30	13.1	3,643	0.36%
2022/03/03	14	75.39	29	74.59	74.50	-15	3,723	-0.40%
2022/03/02	8.2	75.09	9	75.22	75.20	-0.9	3,791	-0.02%
2022/03/01	10	74.68	12	75.14	75.40	-2	3,833	-0.05%
2022/02/25	46	75.42	27	75.34	75.00	19	3,886	0.49%
2022/02/24	22.2	74.68	45	74.80	74.20	-22.9	4,011	-0.57%
2022/02/23	6.1	73.73	12	73.33	74.20	-6	4,011	-0.15%
2022/02/22	20	70.30	0	0.00	70.00	20	3,988	0.50%
2022/02/21	10	71.00	1	71.50	71.50	9	4,158	0.22%
2022/02/18	0	0.00	1	70.80	70.80	-1	4,337	-0.02%
2022/02/17	2	71.25	1	70.70	70.90	1	5,207	0.02%
2022/02/16	3	70.97	2	71.40	70.80	1	5,801	0.02%
2022/02/15	2	71.10	0	0.00	70.10	2	5,861	0.03%
2022/02/14	5	70.74	3	70.83	70.70	2	5,953	0.03%
2022/02/11	3	72.30	2	72.10	72.00	1	6,038	0.02%
2022/02/10	20	73.28	10	73.28	73.00	10	6,225	0.16%
2022/02/09	10	72.00	10	72.20	72.20	0	6,242	0.00%
2022/02/08	13	71.05	26	71.02	71.50	-13	6,346	-0.20%
2022/02/07	9	69.07	1	69.80	69.70	8	6,412	0.12%
2022/01/26	9.2	67.87	3	68.33	67.50	6.2	6,444	0.10%
2022/01/25	13.2	69.23	21	69.90	69.00	-7.8	6,552	-0.12%
2022/01/24	30	69.50	4	69.48	69.80	26	6,667	0.39%
2022/01/21	35.1	71.17	13	71.22	71.50	22.1	6,749	0.33%
2022/01/20	8	71.41	1	71.90	71.90	7	6,844	0.10%
2022/01/19	5.3	72.88	4	72.20	72.20	1.3	6,881	0.02%
2022/01/18	9	74.24	2	74.75	73.40	7	6,994	0.10%
2022/01/17	6	73.88	4	73.77	73.80	2	7,053	0.03%
2022/01/14	3	72.10	10	72.30	73.10	-7	7,114	-0.10%
2022/01/13	8	73.69	1	73.70	73.70	7	7,171	0.10%
2022/01/12	34.4	72.11	28	72.13	72.20	6.4	7,299	0.09%
2022/01/11	12	72.93	7	73.11	72.70	5	7,345	0.07%
2022/01/10	12	73.42	0	0.00	73.90	12	7,484	0.16%
2022/01/07	7	73.70	11	73.77	73.50	-4	7,675	-0.05%
2022/01/06	10.6	75.15	24	75.68	75.30	-13.4	7,663	-0.17%
2022/01/05	28	76.59	7	76.89	76.10	21	7,694	0.27%
2022/01/04	4	77.40	0	0.00	77.30	4	7,696	0.05%
2022/01/03	8	77.13	26	77.58	77.30	-18	7,732	-0.23%
2021/12/30	8.1	77.13	5	78.08	77.10	3.1	7,817	0.04%
2021/12/29	14	77.55	12	77.66	78.10	2	7,940	0.03%
2021/12/28	18	78.48	12.2	78.72	77.60	5.8	8,059	0.07%
2021/12/27	5.1	77.98	24	77.93	77.60	-18.9	8,168	-0.23%
2021/12/24	26	78.44	14	78.31	78.40	12	8,290	0.14%
2021/12/23	35	78.31	55	78.31	78.40	-20	8,387	-0.24%
2021/12/22	47	76.90	62	76.81	77.10	-15	8,527	-0.18%
2021/12/21	5	74.82	12	74.39	75.00	-7	9,313	-0.08%
2021/12/20	15	73.56	2	74.65	73.10	13	9,674	0.13%
2021/12/17	5	74.78	3	75.00	74.90	2	9,822	0.02%
2021/12/16	3	75.63	2	75.85	75.90	1	9,836	0.01%
2021/12/15	16	75.57	4	75.00	74.80	12	9,853	0.12%
2021/12/14	43.2	75.76	17	75.39	75.20	26.2	9,905	0.26%
2021/12/13	3	74.63	5	74.60	75.10	-2	9,860	-0.02%
2021/12/10	6	74.28	5	74.50	74.40	1	10,038	0.01%
2021/12/09	8	75.73	7	75.67	75.20	1	10,000	0.01%
2021/12/08	17	77.32	12	76.35	76.20	5	10,010	0.05%
2021/12/07	26	77.45	25	77.36	76.60	1	10,001	0.01%
2021/12/06	4	75.80	1	75.80	76.00	3	10,060	0.03%
2021/12/03	3	76.27	8	76.43	76.60	-5	10,082	-0.05%
2021/12/02	41	76.20	6	75.60	75.50	35	10,112	0.35%
2021/12/01	7	75.37	3	75.30	75.30	4	10,105	0.04%
2021/11/30	21	77.00	13	76.88	76.90	8	10,062	0.08%
2021/11/29	15	75.07	11.1	75.68	76.30	4	10,057	0.04%
2021/11/26	17	76.63	24	76.76	75.90	-7	9,995	-0.07%
2021/11/25	5	79.22	2	79.15	78.70	3	9,949	0.03%
2021/11/24	11.1	78.94	21	79.57	79.70	-10	9,979	-0.10%
2021/11/23	24	79.45	10.3	79.06	78.80	13.7	10,081	0.14%
2021/11/22	29	80.89	46	81.87	83.00	-17	9,931	-0.17%
2021/11/19	28	78.76	20	79.05	79.10	8	9,795	0.08%
2021/11/18	28.1	78.34	20	78.49	78.10	8.1	9,812	0.08%
2021/11/17	32	80.54	38	80.18	79.80	-6	9,727	-0.06%
2021/11/16	139.3	84.85	158.1	83.97	80.50	-18.9	9,651	-0.20%	大買/大賣/
2021/11/15	36.1	82.55	134.2	82.23	83.90	-98.1	8,911	-1.10%	大賣/
2021/11/12	18	76.31	23	76.31	76.30	-5	8,640	-0.06%
2021/11/11	19	75.93	10	76.00	75.40	9	8,744	0.10%
2021/11/10	22	76.10	0	0.00	76.10	22	8,994	0.24%
2021/11/09	16	76.57	39	76.82	77.00	-23	9,006	-0.26%
2021/11/08	30.1	74.98	3	75.57	74.00	27.1	8,860	0.31%
2021/11/05	41	74.81	7	74.87	74.50	34	8,942	0.38%
2021/11/04	41	76.68	35	76.19	75.20	6	8,981	0.07%
2021/11/03	15	74.85	8	74.68	74.80	7	9,139	0.08%
2021/11/02	48.1	75.28	4	74.73	73.80	44.1	9,260	0.48%
2021/11/01	17	75.95	39	76.43	76.90	-22	9,253	-0.24%
2021/10/29	7	74.69	21	74.54	74.70	-14	9,759	-0.14%
2021/10/28	25.2	72.95	49	73.92	72.60	-23.8	10,246	-0.23%
2021/10/27	17	74.92	7	75.00	75.40	10	10,312	0.10%
2021/10/26	10.1	76.12	29	76.09	74.70	-19	10,317	-0.18%
2021/10/25	38	75.42	19	75.48	75.70	19	10,226	0.19%
2021/10/22	8	73.45	13	73.23	74.20	-5	10,271	-0.05%
2021/10/21	20	74.24	12.1	73.65	73.10	7.9	10,293	0.08%
2021/10/20	26	75.66	5	75.18	74.70	21	10,274	0.20%
2021/10/19	29.3	73.52	12	73.79	74.20	17.3	10,319	0.17%
2021/10/18	23	73.12	18	73.62	74.00	5	10,566	0.05%
2021/10/15	40	71.92	48.1	72.51	73.40	-8.1	10,569	-0.08%
2021/10/14	16.3	66.87	10	67.43	68.20	6.2	10,520	0.06%
2021/10/13	24.1	67.05	6	67.50	66.50	18.1	10,558	0.17%
2021/10/12	14.1	69.45	9.1	69.37	69.10	5	10,571	0.05%
2021/10/08	18	71.17	11	70.89	71.00	7	10,617	0.07%
2021/10/07	18	69.54	17.1	70.60	70.20	0.9	10,683	0.01%
2021/10/06	13	68.54	19	69.00	67.90	-6	11,044	-0.05%
2021/10/05	21	66.13	2	66.45	67.60	19	11,074	0.17%
2021/10/04	20.2	67.20	10	67.90	66.00	10.2	11,062	0.09%
2021/10/01	20.2	71.82	8	72.43	71.10	12.2	10,969	0.11%
2021/09/30	21	75.16	7	74.60	75.40	14	10,879	0.13%
2021/09/29	56.7	76.45	43.5	76.65	73.90	13.2	10,816	0.12%
2021/09/28	106.1	82.00	121.2	82.05	80.20	-15.1	10,680	-0.14%	大買/大賣/
2021/09/27	88.2	78.92	83.1	79.45	79.90	5.1	9,841	0.05%
2021/09/24	15	75.02	33	75.28	75.70	-18	9,525	-0.19%
2021/09/23	1	72.60	4	72.55	73.00	-3	9,417	-0.03%
2021/09/22	7	71.89	1	71.60	71.50	6	9,438	0.06%
2021/09/17	1	73.70	7	73.40	73.50	-6	9,470	-0.06%
2021/09/16	2	72.05	2	72.15	72.60	0	9,454	0.00%
2021/09/15	37.1	73.26	54	72.09	71.50	-16.9	9,509	-0.18%
2021/09/14	1	71.60	0	0.00	71.50	1	9,469	0.01%
2021/09/13	7.1	72.43	6.1	72.60	71.70	1.1	9,632	0.01%
2021/09/10	2	71.95	8	72.10	72.70	-6	9,877	-0.06%
2021/09/09	19	71.70	25	72.08	72.20	-6	10,071	-0.06%
2021/09/08	15	70.21	7	69.67	69.60	8	10,401	0.08%
2021/09/07	18.1	70.71	17	69.89	70.30	1.1	11,177	0.01%
2021/09/06	1.2	71.73	2.4	73.21	71.30	-1.2	11,699	-0.01%
2021/09/03	20	72.66	15.1	72.25	72.10	4.9	11,964	0.04%
2021/09/02	21	73.11	25.2	72.12	71.90	-4.2	12,347	-0.03%
2021/09/01	20	73.28	7	73.59	73.70	13	12,590	0.10%
2021/08/31	2	73.20	2	72.80	72.80	0	12,590	0.00%
2021/08/30	23	74.07	19	73.67	73.40	4	12,648	0.03%
2021/08/27	40	73.30	73.3	73.08	73.70	-33.3	12,604	-0.26%
2021/08/26	36	71.56	35	71.70	71.70	1	12,512	0.01%
2021/08/25	35	69.60	32	70.13	70.50	3	12,632	0.02%
2021/08/24	29.1	71.32	13	71.79	70.00	16.1	12,652	0.13%
2021/08/23	30	70.72	22	71.33	71.50	8	12,669	0.06%
2021/08/20	9	68.80	7	68.91	68.20	2	12,712	0.02%
2021/08/19	34	70.57	9	71.36	69.30	25	12,867	0.19%
2021/08/18	51.1	71.28	21	72.80	73.90	30.1	12,851	0.23%
2021/08/17	115	75.23	114	74.95	73.80	1	12,837	0.01%	大買/大賣/
2021/08/16	60.3	76.99	53.5	75.15	74.90	6.9	12,983	0.05%
2021/08/13	14.1	81.81	8	82.44	82.90	6.1	12,988	0.05%
2021/08/12	13	84.08	9	84.09	84.30	4	13,191	0.03%
2021/08/11	15.4	85.32	22	85.35	84.50	-6.6	13,585	-0.05%
2021/08/10	5.1	84.25	23.5	85.55	85.40	-18.4	13,665	-0.13%
2021/08/09	49.7	86.78	32.4	86.98	84.10	17.3	13,730	0.13%
2021/08/06	36.2	88.12	42	88.16	88.00	-5.8	13,816	-0.04%
2021/08/05	18.2	88.22	27	88.14	87.30	-8.9	13,821	-0.06%
2021/08/04	135.5	88.83	117.3	88.62	89.10	18.3	14,081	0.13%	大買/大賣/
2021/08/03	141.1	85.14	256.4	85.99	87.50	-115.3	13,658	-0.84%	大買/大賣/鉅額交易
2021/08/02	61	81.97	66.1	81.80	83.30	-5.1	13,151	-0.04%
2021/07/30	15.6	79.22	8	78.93	79.10	7.6	13,152	0.06%
2021/07/29	3	77.97	3.3	78.42	78.60	-0.3	13,389	0.00%
2021/07/28	58	77.87	50	77.95	77.80	8	13,621	0.06%
2021/07/27	18	83.06	59.3	83.00	80.00	-41.3	13,719	-0.30%
2021/07/26	26	81.16	15	81.21	81.20	11	13,875	0.08%
2021/07/23	59.1	82.82	33	82.85	82.10	26.1	13,994	0.19%
2021/07/22	83	80.62	111.1	81.58	81.40	-28.1	13,930	-0.20%	大賣/
2021/07/21	27	77.25	6	77.80	75.90	21	13,746	0.15%
2021/07/20	52.1	77.32	32	77.34	76.90	20.1	13,750	0.15%
2021/07/19	38.2	80.58	12	80.27	80.50	26.2	13,833	0.19%
2021/07/16	31	81.95	3	82.13	81.40	28	14,247	0.20%
2021/07/15	36.1	81.97	2	81.30	81.70	34.1	14,505	0.24%
2021/07/14	8	82.44	35	82.61	82.50	-27	14,695	-0.18%
2021/07/13	52.4	86.84	156.1	86.39	83.70	-103.7	14,884	-0.70%	大賣/鉅額交易
2021/07/12	39.1	84.17	7.1	84.16	83.20	31.9	14,678	0.22%
2021/07/09	6.3	83.92	16	84.25	84.50	-9.7	14,692	-0.07%
2021/07/08	15	84.01	6	84.63	83.20	9	14,792	0.06%
2021/07/07	18	83.28	12	83.02	82.80	6	14,932	0.04%
2021/07/06	30	83.29	19	83.07	83.00	11	15,022	0.07%
2021/07/05	32.1	85.05	82	85.00	85.10	-50	15,176	-0.33%
2021/07/02	9.1	81.16	4	81.80	82.00	5.1	15,175	0.03%
2021/07/01	23	81.29	4	81.05	80.70	19	15,341	0.12%
2021/06/30	24.3	81.76	41	82.54	81.50	-16.7	15,632	-0.11%
2021/06/29	34.1	83.28	6	83.13	82.80	28.1	15,724	0.18%
2021/06/28	14.1	83.80	5	83.90	84.80	9.1	16,256	0.06%
2021/06/25	11.2	83.34	8.1	83.38	82.70	3.1	16,444	0.02%
2021/06/24	47.7	83.84	8	84.55	83.50	39.7	16,969	0.23%
2021/06/23	13.1	83.86	13.1	84.92	84.80	0	17,087	0.00%
2021/06/22	29.1	83.23	34	83.16	83.00	-4.9	17,247	-0.03%
2021/06/21	107.3	83.45	105.4	82.85	82.40	1.9	17,979	0.01%	大買/大賣/
2021/06/18	79.4	87.71	88.3	88.11	87.60	-8.9	18,581	-0.05%
2021/06/17	154.6	90.07	100	89.84	88.90	54.6	18,730	0.29%	大買/
2021/06/16	130.9	90.10	206.7	90.31	88.90	-75.7	18,628	-0.41%	大買/大賣/
2021/06/15	106.1	87.00	132.5	86.95	86.20	-26.4	18,381	-0.14%	大買/大賣/
2021/06/11	42.1	83.22	37.1	83.17	82.60	5	18,677	0.03%
2021/06/10	106.1	81.24	82	81.68	82.50	24	18,508	0.13%	大買/
2021/06/09	128.1	78.76	71.4	80.01	80.30	56.7	18,181	0.31%	大買/
2021/06/08	5	76.16	1	77.10	77.00	4	17,994	0.02%
2021/06/07	17	76.92	10	77.82	76.40	7	18,105	0.04%
2021/06/04	19.1	75.71	5	76.06	76.20	14.1	18,079	0.08%
2021/06/03	14	76.78	14.3	76.91	76.80	-0.3	18,237	0.00%
2021/06/02	40.3	76.80	46.4	76.60	76.10	-6.1	18,457	-0.03%
2021/06/01	6.5	79.59	5	79.96	79.50	1.5	18,353	0.01%
2021/05/28	33	81.89	53	82.46	80.90	-20	18,411	-0.11%
2021/05/27	53	81.47	36	81.30	81.30	17	18,468	0.09%
2021/05/26	7	79.73	15	78.55	80.00	-8	18,319	-0.04%
2021/05/25	49	80.73	13.1	81.94	78.50	35.9	18,359	0.20%
2021/05/24	5	76.26	20	78.11	78.20	-15	18,270	-0.08%
2021/05/21	50	75.72	140	75.31	75.50	-90	18,138	-0.50%	大賣/
2021/05/20	103	74.24	12.5	76.28	74.00	90.5	18,249	0.50%	大買/
2021/05/19	51	74.34	74	74.14	78.60	-23	18,154	-0.13%
2021/05/18	8	69.66	21	70.98	71.80	-13	18,103	-0.07%
2021/05/17	41.4	68.78	111	70.69	66.50	-69.6	18,788	-0.37%	大賣/
2021/05/14	110.1	72.11	47	73.35	73.80	63.1	20,041	0.31%	大買/
2021/05/13	55	66.03	39	65.85	68.10	16	19,889	0.08%
2021/05/12	125	70.86	232	71.92	65.70	-107	19,943	-0.54%	大買/大賣/鉅額交易
2021/05/11	193	72.29	141	70.40	70.00	52	20,097	0.26%	大買/大賣/
2021/05/10	12	71.76	33.1	71.83	71.40	-21.1	20,196	-0.10%
2021/05/07	25	72.10	15	72.56	72.10	10	20,804	0.05%
2021/05/06	15.1	73.99	28.1	72.19	73.50	-13.1	20,847	-0.06%
2021/05/05	74	70.44	31.5	70.86	70.20	42.6	20,768	0.20%
2021/05/04	43	68.53	118.5	70.00	67.30	-75.5	21,129	-0.36%	大賣/
2021/05/03	86	77.12	226.5	74.85	74.70	-140.5	21,321	-0.66%	大賣/鉅額交易
2021/04/29	47	81.25	14.5	82.51	83.00	32.5	21,377	0.15%
2021/04/28	21.2	81.00	60	80.50	80.00	-38.9	21,438	-0.18%
2021/04/27	237	82.97	37	82.68	81.80	200	21,401	0.93%	大買/鉅額交易
2021/04/26	15.3	81.45	25	82.75	81.10	-9.7	21,350	-0.05%
2021/04/23	125.2	86.21	85	83.80	82.80	40.2	21,429	0.19%	大買/
2021/04/22	26.1	87.00	28.1	87.13	85.20	-2.1	21,344	-0.01%
2021/04/21	105	84.16	154	82.23	84.30	-49	20,986	-0.23%	大買/大賣/
2021/04/20	32.2	82.05	91.9	81.75	81.30	-59.7	20,862	-0.29%
2021/04/19	32	79.96	97.1	79.02	80.10	-65.1	20,734	-0.31%
2021/04/16	21.1	78.50	57	78.56	77.80	-35.9	20,537	-0.17%
2021/04/15	40	76.65	17	76.61	78.00	23	20,348	0.11%
2021/04/14	27.5	74.48	39	74.67	75.30	-11.5	20,297	-0.06%
2021/04/13	86	74.80	55.6	75.57	74.00	30.4	20,402	0.15%
2021/04/12	79.5	78.94	69	77.14	76.40	10.5	20,581	0.05%
2021/04/09	123.5	80.56	98	80.25	79.00	25.5	20,588	0.12%	大買/
2021/04/08	45.2	79.63	56	79.92	79.80	-10.8	20,616	-0.05%
2021/04/07	41.1	79.33	35	79.33	79.50	6.1	20,634	0.03%
2021/04/06	32	80.03	157.7	78.93	81.10	-125.7	20,773	-0.61%	大賣/鉅額交易
2021/04/01	42.1	76.19	116	75.71	75.50	-73.9	21,171	-0.35%	大賣/
2021/03/31	108	75.60	161.3	76.52	75.80	-53.3	21,598	-0.25%	大買/大賣/
2021/03/30	62	73.31	70	73.16	73.10	-8	22,568	-0.04%
2021/03/29	110.2	71.95	110.7	72.80	72.40	-0.4	22,798	0.00%	大買/大賣/
2021/03/26	92	69.04	45	69.34	69.00	47	22,533	0.21%
2021/03/25	50	69.22	42.5	69.59	68.00	7.5	22,491	0.03%
2021/03/24	286	71.52	124	71.15	70.20	162	22,209	0.73%	大買/大賣/鉅額交易
2021/03/23	129.6	69.11	128.5	69.02	70.80	1.1	21,339	0.01%	大買/大賣/
2021/03/22	30.4	65.43	43	65.54	65.30	-12.6	20,493	-0.06%
2021/03/19	84.2	63.91	44	64.40	63.40	40.2	20,159	0.20%
2021/03/18	246.2	64.66	87	63.84	63.10	159.2	19,809	0.80%	大買/鉅額交易
2021/03/17	185	63.97	384.3	63.56	64.60	-199.3	19,342	-1.03%	大買/大賣/鉅額交易
2021/03/16	115.3	60.17	23	60.55	60.30	92.3	18,592	0.50%	大買/
2021/03/15	124.2	59.47	140	58.64	59.60	-15.8	18,506	-0.09%	大買/大賣/
2021/03/12	36	59.49	74	59.29	58.60	-38	18,490	-0.21%
2021/03/11	173	58.20	25	59.19	59.90	148	18,523	0.80%	大買/鉅額交易
2021/03/10	5	57.64	15	57.54	57.60	-10	18,503	-0.05%
2021/03/09	33	56.47	8	56.85	56.90	25	18,499	0.14%
2021/03/08	63.3	58.63	80	59.03	58.40	-16.7	18,414	-0.09%
2021/03/05	11.1	56.10	24	55.49	56.40	-12.9	18,256	-0.07%
2021/03/04	15	57.25	1	59.00	56.40	14	18,282	0.08%
2021/03/03	13	56.48	18	56.18	58.40	-5	18,247	-0.03%
2021/03/02	11.3	58.43	145	59.44	57.20	-133.7	18,591	-0.72%	大賣/鉅額交易
2021/02/26	147	58.96	10	58.62	59.30	137	18,657	0.73%	大買/鉅額交易
2021/02/25	5	59.32	1	58.70	58.70	4	18,873	0.02%
2021/02/24	37.2	59.87	48	59.28	58.50	-10.8	18,808	-0.06%
2021/02/23	69	61.54	51	61.12	60.80	18	18,742	0.10%
2021/02/22	102.3	62.94	86	62.82	61.50	16.3	18,702	0.09%	大買/
2021/02/19	57	60.50	74	60.77	61.40	-17	18,460	-0.09%
2021/02/18	116.2	61.44	55	61.05	60.60	61.2	18,605	0.33%	大買/
2021/02/17	151.2	61.47	149	62.19	62.50	2.2	19,117	0.01%	大買/大賣/
2021/02/05	185	57.31	362.2	57.23	57.90	-177.2	18,671	-0.95%	大買/大賣/鉅額交易
2021/02/04	134	54.34	19	54.27	54.00	115	17,802	0.65%	大買/鉅額交易
2021/02/03	6	54.48	60	54.64	53.60	-54	17,791	-0.30%
2021/02/02	128	55.11	33.2	54.61	55.20	94.8	17,572	0.54%	大買/
2021/02/01	10	53.16	18	52.97	53.70	-8	17,009	-0.05%
2021/01/29	78.2	54.28	83	53.60	51.90	-4.8	16,705	-0.03%
2021/01/28	10	54.34	44	54.40	52.80	-34	15,996	-0.21%
2021/01/27	37.1	54.47	33	54.65	53.80	4.1	15,772	0.03%
2021/01/26	198.2	55.49	165	54.89	54.10	33.2	15,546	0.21%	大買/大賣/
2021/01/25	24	53.88	60	53.86	54.00	-36	14,918	-0.24%
2021/01/22	30.1	50.78	55	51.88	52.10	-24.9	14,523	-0.17%
2021/01/21	18	49.00	25	49.38	50.50	-7	14,213	-0.05%
2021/01/20	16	46.98	17	47.29	46.90	-1	13,985	-0.01%
2021/01/19	32	48.59	28	48.10	47.95	4	13,887	0.03%
2021/01/18	22	47.61	33	47.49	48.10	-11	13,843	-0.08%
2021/01/15	41.4	50.67	14	50.77	50.10	27.4	13,596	0.20%
2021/01/14	19	52.14	11	52.17	52.50	8	13,422	0.06%
2021/01/13	6	52.08	81	52.52	53.20	-75	13,293	-0.56%
2021/01/12	54	50.59	87	50.73	50.40	-33	13,148	-0.25%
2021/01/11	64	52.87	59	52.84	52.60	5	12,997	0.04%
2021/01/08	40	52.80	62	52.37	52.50	-22	12,869	-0.17%
2021/01/07	73.2	52.54	53	52.59	52.60	20.2	12,778	0.16%
2021/01/06	119	52.48	101	52.63	51.40	18	12,634	0.14%	大買/大賣/
2021/01/05	84	54.21	127	54.94	53.40	-43	12,302	-0.35%	大賣/
2021/01/04	33	52.74	35	53.23	52.70	-2	11,872	-0.02%
2020/12/31	92	52.91	39	53.01	53.30	53	11,712	0.45%
2020/12/30	38	53.35	22	53.37	52.90	16	11,421	0.14%
2020/12/29	68	54.94	74	54.88	54.60	-6	11,222	-0.05%
2020/12/28	135	53.91	166	54.37	55.50	-31	10,862	-0.29%	大買/大賣/
2020/12/25	164	53.12	148	52.71	51.80	16	10,069	0.16%	大買/大賣/
2020/12/24	431	51.32	225	51.55	51.50	206	9,435	2.18%	大買/大賣/鉅額交易
2020/12/23	40	48.58	116	48.73	48.80	-76	7,858	-0.97%	大賣/
2020/12/22	38	45.36	49	46.12	44.40	-11	7,373	-0.15%
2020/12/21	19	44.78	27	44.86	45.10	-8	7,047	-0.11%
2020/12/18	6	43.31	4	43.41	43.45	2	6,902	0.03%
2020/12/17	7	42.84	5	42.94	43.25	2	6,888	0.03%
2020/12/16	22	42.70	62	42.64	42.85	-40	6,903	-0.58%
2020/12/15	10	42.22	64	42.50	41.90	-54	6,927	-0.78%
2020/12/14	6	42.78	11	43.05	43.15	-5	7,004	-0.07%
2020/12/11	45	42.44	25	42.73	42.50	20	6,994	0.29%
2020/12/10	87	43.99	7	43.56	43.30	80	6,923	1.16%
2020/12/09	13	44.79	13	44.85	44.70	0	6,787	0.00%
2020/12/08	30	44.69	37	44.76	45.25	-7	6,732	-0.10%
2020/12/07	51	45.70	13	44.88	44.85	38	6,676	0.57%
2020/12/04	2	46.05	48	45.94	46.20	-46	6,565	-0.70%
2020/12/03	9	45.54	28	45.88	45.20	-19	6,440	-0.30%
2020/12/02	3	45.47	3	45.63	45.50	0	6,364	0.00%
2020/12/01	30	45.20	7	44.91	44.95	23	6,252	0.37%
2020/11/30	6	46.09	8	46.79	45.85	-2	6,096	-0.03%
2020/11/27	3	46.52	5	46.13	46.05	-2	5,956	-0.03%
2020/11/26	58	46.72	45	47.04	46.50	13	5,867	0.22%
2020/11/25	34	45.55	44	45.84	46.00	-10	5,354	-0.19%
2020/11/24	45	45.03	74	45.44	44.45	-29	5,108	-0.57%
2020/11/23	8	44.52	4	44.85	44.40	4	4,777	0.08%
2020/11/20	67	44.74	12	45.53	44.45	55	4,694	1.17%
2020/11/19	3	44.78	4	44.88	45.20	-1	4,544	-0.02%
2020/11/18	26	44.97	95	45.00	45.00	-69	4,419	-1.56%
2020/11/17	133	44.86	42	45.36	44.50	91	4,216	2.16%	大買/
2020/11/16	88	44.89	76	45.27	44.50	12	3,939	0.30%
2020/11/13	162	42.35	195	42.85	42.90	-33	3,069	-1.07%	大買/大賣/
2020/11/12	69	42.19	104	41.77	41.90	-35	2,611	-1.34%	大賣/
2020/11/11	59	39.79	40	40.13	40.70	19	2,016	0.94%
2020/11/10	4	38.84	1	38.85	38.85	3	1,876	0.16%
2020/11/09	2	38.55	1	38.50	38.55	1	1,881	0.05%
2020/11/06	3	38.67	0	0.00	38.50	3	1,890	0.16%
2020/11/05	3	38.77	0	0.00	38.70	3	1,910	0.16%
2020/11/04	0	0.00	1	38.70	38.70	-1	1,921	-0.05%
2020/11/03	7	38.51	23	38.68	38.50	-16	1,958	-0.82%
2020/11/02	10	38.40	3	37.95	38.50	7	1,988	0.35%
2020/10/30	10	38.45	8	38.88	38.30	2	2,010	0.10%
2020/10/29	2	38.10	0	0.00	38.10	2	2,038	0.10%
2020/10/28	2	38.78	0	0.00	38.35	2	2,055	0.10%
2020/10/27	1	38.90	18	38.86	38.80	-17	2,088	-0.81%
2020/10/26	10	38.80	0	38.80	38.70	10	2,222	0.45%
2020/10/22	0	0.00	4	37.73	37.90	-4	2,238	-0.18%
2020/10/21	7	38.13	6	37.95	37.95	1	2,274	0.04%
2020/10/20	11	38.40	34	38.42	38.10	-23	2,295	-1.00%
2020/10/16	0	0.00	5	37.00	36.85	-5	2,296	-0.22%
2020/10/15	2	37.10	0	0.00	37.15	2	2,325	0.09%
2020/10/14	5	36.73	0	0.00	37.30	5	2,352	0.21%
2020/10/13	1	36.50	0	0.00	36.45	1	2,382	0.04%
2020/10/12	1	36.50	2.3	36.90	36.45	-1.3	2,386	-0.06%
2020/10/07	2	37.30	0	0.00	37.25	2	2,440	0.08%
2020/10/06	3	37.15	0	0.00	37.30	3	2,466	0.12%
2020/09/28	1	37.30	0	0.00	37.60	1	2,727	0.04%
2020/09/25	0	0.00	5	37.50	37.05	-5	2,826	-0.18%
2020/09/23	2	37.80	0	0.00	37.75	2	2,956	0.07%
2020/09/22	20	38.12	205	38.05	38.20	-185	2,992	-6.18%	大賣/鉅額交易
2020/09/21	68	39.21	0	0.00	38.70	68	3,083	2.21%
2020/09/18	0	0.00	5	40.45	39.30	-5	3,137	-0.16%
2020/09/17	173	40.78	29	40.65	40.60	144	3,125	4.61%	大買/鉅額交易
2020/09/16	24	39.82	22	39.75	39.70	2	3,050	0.07%
2020/09/15	0	0.00	28	39.57	39.40	-28	3,060	-0.91%
2020/09/14	0	0.00	10	39.10	39.10	-10	3,074	-0.33%
2020/09/11	0	0.00	1	38.50	38.50	-1	3,163	-0.03%
2020/09/10	2	38.88	16	39.27	38.50	-14	3,264	-0.43%
2020/09/09	13	38.46	30	38.40	39.00	-17	3,282	-0.52%
2020/09/08	2	38.15	3	38.17	38.15	-1	3,281	-0.03%
2020/09/07	0	0.00	10	38.10	37.65	-10	3,318	-0.30%
2020/09/04	0	0.00	1	37.85	37.95	-1	3,412	-0.03%
2020/09/03	0	0.00	30	38.40	38.30	-30	3,473	-0.86%
2020/09/02	2	38.03	10	38.35	37.85	-8	3,506	-0.23%
2020/08/31	2	38.15	10	38.35	38.00	-8	3,640	-0.22%
2020/08/28	2	38.00	0	0.00	37.75	2	3,741	0.05%
2020/08/27	0	0.00	3	38.25	38.00	-3	3,766	-0.08%
2020/08/25	1	38.65	1	38.95	38.40	0	3,846	0.00%
2020/08/24	0	0.00	10	37.95	38.20	-10	3,868	-0.26%
2020/08/21	1	36.80	21	37.04	37.00	-20	3,954	-0.51%
2020/08/20	12	38.13	0	0.00	36.05	12	4,025	0.30%
2020/08/19	11	39.45	0	0.00	38.90	11	4,079	0.27%
2020/08/18	1	39.10	0	0.00	39.05	1	4,106	0.02%
2020/08/17	3	39.15	0	0.00	39.40	3	4,145	0.07%
2020/08/14	10	39.05	2	39.15	39.15	8	4,210	0.19%
2020/08/13	3	39.03	0	0.00	39.05	3	4,247	0.07%
2020/08/12	0	0.00	2	39.30	39.35	-2	4,324	-0.05%
2020/08/11	5	39.70	2	39.65	39.65	3	4,471	0.07%
2020/08/10	3	40.05	1	40.35	40.10	2	4,604	0.04%
2020/08/07	5	40.24	15	40.75	40.10	-10	4,745	-0.21%
2020/08/06	3	40.90	13	40.87	40.75	-10	4,823	-0.21%
2020/08/05	2	41.10	6	41.34	41.20	-4	5,014	-0.08%
2020/08/04	0	0.00	13	41.64	41.25	-13	5,361	-0.24%
2020/08/03	1	41.10	5	41.30	40.85	-4	5,506	-0.07%
2020/07/31	13	41.24	24	41.21	41.15	-11	5,644	-0.19%
2020/07/30	33	40.78	15	40.88	40.90	18	5,952	0.30%
2020/07/29	3	39.02	6	38.99	39.10	-3	6,042	-0.05%
2020/07/28	14	38.94	0	0.00	38.50	14	6,369	0.22%
2020/07/27	0	0.00	5	39.65	39.80	-5	6,722	-0.07%
2020/07/24	3	40.47	6	40.65	40.05	-3	6,856	-0.04%
2020/07/23	4	40.80	9	41.12	40.85	-5	6,857	-0.07%
2020/07/22	4	40.39	10	40.45	40.35	-6	6,847	-0.09%
2020/07/21	15	40.17	3	40.27	40.25	12	6,835	0.18%
2020/07/20	6	39.47	0	0.00	39.80	6	6,826	0.09%
2020/07/17	1	39.65	0	0.00	39.70	1	6,825	0.01%
2020/07/16	10	40.32	0	0.00	40.10	10	6,830	0.15%
2020/07/15	11	40.45	2	40.73	40.30	9	6,823	0.13%
2020/07/14	8	41.16	7	41.16	40.60	1	6,846	0.01%
2020/07/13	17	40.41	5	40.67	40.90	12	6,834	0.18%
2020/07/10	42	40.54	16	40.41	40.10	26	6,865	0.38%
2020/07/09	32	41.27	2.4	41.49	41.20	29.6	6,897	0.43%
2020/07/08	23	41.75	4	41.85	41.70	19	6,989	0.27%
2020/07/07	8	41.93	11	41.71	42.00	-3	6,965	-0.04%
2020/07/06	9	41.53	29	41.95	41.75	-20	6,931	-0.29%
2020/07/03	4	40.94	31	40.81	40.90	-27	6,929	-0.39%
2020/07/02	33	41.16	12	41.14	41.15	21	6,967	0.30%
2020/07/01	2	41.95	11	41.70	41.65	-9	6,887	-0.13%
2020/06/30	11	41.72	6	41.62	41.85	5	6,845	0.07%
2020/06/29	7	42.93	2	42.98	42.90	5	6,765	0.07%
2020/06/24	15	42.86	18	42.93	42.85	-3	6,669	-0.04%
2020/06/23	21	42.88	4	42.81	42.70	17	6,670	0.25%
2020/06/22	2	42.60	13	42.55	42.45	-11	6,647	-0.17%
2020/06/19	23	42.72	1	42.95	42.85	22	6,669	0.33%
2020/06/18	7	42.96	1	43.20	42.85	6	6,667	0.09%
2020/06/17	5	42.66	6	42.74	42.95	-1	6,597	-0.02%
2020/06/16	5	41.75	0	0.00	42.00	5	6,551	0.08%
2020/06/15	1	41.20	8	41.39	41.20	-7	6,618	-0.11%
2020/06/12	4	40.48	10	41.00	41.50	-6	6,634	-0.09%
2020/06/11	19	41.19	2	41.55	40.90	17	6,651	0.26%
2020/06/10	18	42.60	6	42.47	42.45	12	6,623	0.18%
2020/06/09	9	42.63	2	42.65	42.30	7	6,697	0.10%
2020/06/08	18	42.91	52	42.32	42.25	-34	6,808	-0.50%
2020/06/05	34	42.78	8	42.71	42.65	26	6,766	0.38%
2020/06/04	12	42.55	15	42.44	42.65	-3	6,762	-0.04%
2020/06/03	1	41.95	24	41.95	41.90	-23	6,728	-0.34%
2020/06/02	2	42.00	1	41.95	41.50	1	6,800	0.01%
2020/06/01	5	41.56	6	41.54	41.75	-1	6,870	-0.01%
2020/05/29	5	40.36	2	40.30	40.95	3	6,863	0.04%
2020/05/28	15	41.05	7	40.87	40.60	8	6,904	0.12%
2020/05/27	27	42.17	19	42.04	41.85	8	6,848	0.12%
2020/05/26	9	42.44	9	42.39	42.25	0	6,841	0.00%
2020/05/25	13	41.16	11	40.81	41.55	2	6,753	0.03%
2020/05/22	13	41.57	3	41.28	41.15	10	6,717	0.15%
2020/05/21	9	41.76	13	41.71	41.90	-4	6,697	-0.06%
2020/05/20	9	41.26	4	41.13	40.95	5	6,702	0.07%
2020/05/19	19	41.31	37	41.49	41.85	-18	6,669	-0.27%
2020/05/18	72	40.77	35	39.94	40.20	37	6,592	0.56%
2020/05/15	6	42.28	13	42.10	41.90	-7	6,449	-0.11%
2020/05/14	39	42.19	21	42.34	41.30	18	6,348	0.28%
2020/05/13	34	43.04	14	43.04	42.95	20	6,213	0.32%
2020/05/12	44	44.12	11	43.92	43.70	33	6,141	0.54%
2020/05/11	56	44.15	14	44.35	44.20	42	5,978	0.70%
2020/05/08	14	42.25	18	42.31	42.30	-4	5,640	-0.07%
2020/05/07	5	42.38	16	42.58	42.30	-11	5,486	-0.20%
2020/05/06	24.4	42.27	36	42.59	41.75	-11.6	5,362	-0.22%
2020/05/05	26	41.07	22	41.09	40.80	4	5,071	0.08%
2020/05/04	38	40.14	123	40.26	41.50	-85	4,899	-1.73%	大賣/
2020/04/30	64	39.77	77	39.37	40.50	-13	4,660	-0.28%
2020/04/29	54	36.78	30	36.77	36.85	24	4,394	0.55%
2020/04/28	36	35.57	4	35.45	35.50	32	4,387	0.73%
2020/04/27	4	35.30	1	35.35	35.25	3	4,465	0.07%
2020/04/23	2	34.75	1	35.00	34.60	1	4,462	0.02%
2020/04/22	3	34.07	11	33.81	34.05	-8	4,453	-0.18%
2020/04/21	1	33.60	0	0.00	33.60	1	4,466	0.02%
2020/04/20	2	34.98	0	0.00	34.90	2	4,514	0.04%
2020/04/17	7	35.28	4	35.64	34.75	3	4,584	0.07%
2020/04/16	2	35.08	1	35.35	35.15	1	4,539	0.02%
2020/04/15	10	35.38	5	35.34	35.20	5	4,612	0.11%
2020/04/14	13	35.38	10	35.36	35.40	3	4,612	0.07%
2020/04/13	31	34.36	49	34.47	34.80	-18	4,589	-0.39%
2020/04/10	2	33.00	3	33.27	33.30	-1	4,513	-0.02%
2020/04/09	11	33.10	4	33.54	33.00	7	4,571	0.15%
2020/04/08	22	33.38	39	33.67	33.50	-17	4,574	-0.37%
2020/04/07	14	31.58	26	31.92	32.90	-12	4,500	-0.27%
2020/04/01	1	30.30	6	29.97	30.30	-5	4,431	-0.11%
2020/03/31	5	29.75	1	30.45	29.80	4	4,456	0.09%
2020/03/30	0	0.00	4	29.75	30.20	-4	4,472	-0.09%
2020/03/27	13	30.23	1	30.20	30.20	12	4,543	0.26%
2020/03/26	2	29.28	1	29.70	29.70	1	4,546	0.02%
2020/03/25	4	29.89	7	29.86	29.70	-3	4,561	-0.07%
2020/03/24	31	28.22	0	0.00	28.25	31	4,573	0.68%
2020/03/23	3	27.13	1	27.30	27.10	2	4,808	0.04%
2020/03/20	7	28.30	2	27.75	28.60	5	5,173	0.10%
2020/03/19	8	26.98	41	27.61	26.45	-33	5,391	-0.61%
2020/03/18	2	30.13	2	30.10	29.35	0	5,436	0.00%
2020/03/17	6	29.87	6	30.37	29.90	0	5,549	0.00%
2020/03/16	11	31.99	13	32.79	31.00	-2	5,561	-0.04%
2020/03/13	18	31.29	6	31.16	31.95	12	5,565	0.22%
2020/03/12	19	34.81	20	36.31	34.30	-1	5,506	-0.02%
2020/03/11	13	38.35	2	39.00	38.05	11	5,468	0.20%
2020/03/10	25	37.90	14	37.78	38.55	11	5,761	0.19%
2020/03/09	5	38.93	14	38.69	38.00	-9	5,901	-0.15%
2020/03/06	18	39.70	12	39.80	39.70	6	5,920	0.10%
2020/03/05	1	38.95	10	39.34	39.65	-9	6,003	-0.15%
2020/03/04	1	37.90	1	38.15	38.40	0	6,457	0.00%
2020/03/03	17	38.37	8	38.47	38.30	9	6,684	0.13%
2020/03/02	0	0.00	9	36.11	36.25	-9	6,716	-0.13%
2020/02/27	5	38.01	20	37.05	37.00	-15	6,860	-0.22%
2020/02/26	27	39.30	3	39.10	39.30	24	6,803	0.35%
2020/02/24	0	0.00	9	38.79	39.15	-9	6,759	-0.13%
2020/02/21	3	38.98	7	39.03	38.95	-4	6,745	-0.06%
2020/02/20	1	38.65	1	38.50	38.50	0	6,684	0.00%
2020/02/19	2	38.25	21	38.25	38.25	-19	6,673	-0.28%
2020/02/17	20	38.50	0	0.00	38.60	20	6,701	0.30%
2020/02/14	6	37.99	0	0.00	38.00	6	6,672	0.09%
2020/02/13	9	38.50	0	0.00	37.70	9	6,723	0.13%
2020/02/12	11	38.27	14	38.34	38.30	-3	6,714	-0.04%
2020/02/11	3	37.22	2	37.68	37.65	1	6,756	0.01%
2020/02/10	3	36.37	2	36.45	36.60	1	6,972	0.01%
2020/02/07	3	36.48	8	36.59	36.35	-5	7,364	-0.07%
2020/02/06	10	36.92	4	36.95	37.10	6	7,746	0.08%
2020/02/05	6	35.76	3	35.62	35.85	3	7,741	0.04%
2020/02/04	17	35.17	6	36.02	35.95	11	7,703	0.14%
2020/02/03	10	33.18	7	33.63	33.40	3	7,678	0.04%
2020/01/31	12	36.11	5	38.05	36.45	7	7,587	0.09%
2020/01/30	8	38.59	20	38.82	38.45	-12	7,532	-0.16%
2020/01/20	0	0.00	22	42.70	42.70	-22	7,534	-0.29%
2020/01/15	11	43.81	1	43.45	43.35	10	7,873	0.13%
2020/01/14	22	43.98	1	43.95	43.75	21	8,146	0.26%
2020/01/13	14	43.25	10	43.21	43.40	4	8,108	0.05%
2020/01/10	1	42.85	0	0.00	42.55	1	8,078	0.01%
2020/01/09	1	43.20	2	43.50	42.40	-1	8,088	-0.01%
2020/01/08	4	42.91	5	43.22	43.15	-1	8,102	-0.01%
2020/01/07	4	42.73	35	43.14	43.10	-31	8,246	-0.38%
2020/01/06	16	42.29	1	42.45	42.80	15	8,254	0.18%
2020/01/03	0	0.00	6	42.80	42.80	-6	8,271	-0.07%
2020/01/02	21	43.15	6	43.11	43.10	15	8,253	0.18%
2019/12/31	7	42.56	2	42.65	42.55	5	8,331	0.06%
2019/12/30	2	42.70	0	0.00	42.55	2	8,401	0.02%
2019/12/27	2	42.30	0	0.00	42.35	2	8,440	0.02%
2019/12/26	3	42.33	2	42.35	42.20	1	8,527	0.01%
2019/12/25	1	42.35	0	0.00	42.45	1	8,590	0.01%
2019/12/24	15	41.55	17	41.64	41.45	-2	8,942	-0.02%
2019/12/23	4	42.06	10	42.35	41.95	-6	8,962	-0.07%
2019/12/20	2	42.60	0	0.00	42.60	2	9,107	0.02%
2019/12/19	5	42.55	7	42.84	42.75	-2	9,700	-0.02%
2019/12/18	14	43.01	37	43.43	42.60	-23	10,083	-0.23%
2019/12/17	51	44.28	20	44.13	44.25	31	10,305	0.30%
2019/12/16	30	46.09	43	46.03	46.80	-13	10,013	-0.13%
2019/12/13	51	45.12	30	45.31	45.30	21	9,961	0.21%
2019/12/12	13	45.38	4	46.00	44.85	9	10,269	0.09%
2019/12/11	12	45.19	2	45.35	45.30	10	10,281	0.10%
2019/12/10	3	44.67	9	44.49	45.00	-6	10,391	-0.06%
2019/12/09	5	45.75	9	46.05	45.00	-4	10,420	-0.04%
2019/12/06	4	45.50	21	45.52	45.30	-17	10,519	-0.16%
2019/12/05	63	46.13	65	46.30	45.40	-2	10,532	-0.02%
2019/12/04	12	45.25	37	44.97	45.25	-25	10,426	-0.24%
2019/12/03	9	44.44	6	44.42	44.50	3	10,636	0.03%
2019/12/02	19	43.93	7	43.46	44.85	12	10,677	0.11%
2019/11/29	29	45.46	34	45.53	44.40	-5	10,682	-0.05%
2019/11/28	11	43.97	11	44.00	43.90	0	10,301	0.00%
2019/11/27	0	0.00	1	42.85	42.60	-1	10,422	-0.01%
2019/11/26	10	42.56	5	42.84	43.00	5	10,526	0.05%
2019/11/25	0	0.00	13	41.54	41.25	-13	10,621	-0.12%
2019/11/21	13	40.69	0	0.00	41.00	13	11,463	0.11%
2019/11/20	0	0.00	1	40.80	40.60	-1	11,769	-0.01%
2019/11/18	0	0.00	7	41.25	41.05	-7	12,160	-0.06%
2019/11/15	4	41.26	5	41.05	40.90	-1	12,388	-0.01%
2019/11/14	0	0.00	13	40.62	40.65	-13	12,744	-0.10%
2019/11/13	0	0.00	1	41.25	41.30	-1	12,941	-0.01%
2019/11/12	36	41.55	2	41.58	41.45	34	13,341	0.25%
2019/11/11	2	40.70	32	40.42	40.40	-30	13,834	-0.22%
2019/11/08	2	41.60	8	41.24	41.00	-6	14,410	-0.04%
2019/11/07	22	40.58	28	40.38	40.60	-6	14,552	-0.04%
2019/11/06	36	43.10	47	43.66	42.00	-11	14,468	-0.08%
2019/11/05	139	44.67	137	45.09	45.30	2	14,132	0.01%	大買/大賣/
2019/11/04	1	44.15	16	43.70	43.50	-15	13,749	-0.11%
2019/11/01	0	0.00	2	43.50	43.50	-2	13,691	-0.01%
2019/10/31	7	43.82	12	43.63	43.35	-5	13,704	-0.04%
2019/10/30	0	0.00	12	43.50	43.65	-12	13,699	-0.09%
2019/10/29	31	43.24	10	43.70	42.80	21	13,673	0.15%
2019/10/28	14	44.04	15	44.01	43.85	-1	13,617	-0.01%
2019/10/25	0	0.00	4	43.24	43.15	-4	13,563	-0.03%
2019/10/24	8	44.39	20	44.28	44.10	-12	13,517	-0.09%
2019/10/23	32	44.34	18	44.76	44.35	14	13,520	0.10%
2019/10/22	58	43.74	26	43.85	44.10	32	13,312	0.24%
2019/10/21	6	42.53	4	42.50	42.75	2	13,039	0.02%
2019/10/18	2	42.20	8	42.10	42.25	-6	12,991	-0.05%
2019/10/17	0	0.00	5	42.10	41.95	-5	12,961	-0.04%
2019/10/16	6	42.88	14	42.27	42.00	-8	12,920	-0.06%
2019/10/15	25	42.63	15	42.75	42.45	10	12,807	0.08%
2019/10/14	5	41.49	2	42.00	41.15	3	12,605	0.02%
2019/10/09	12	40.40	0	0.00	40.50	12	12,511	0.10%
2019/10/08	3	41.40	31	41.45	41.25	-28	12,425	-0.23%
2019/10/07	3	42.00	7	41.76	42.00	-4	12,362	-0.03%
2019/10/04	5	41.16	2	41.85	41.00	3	12,222	0.02%
2019/10/03	3	41.55	16	41.88	41.95	-13	12,128	-0.11%
2019/10/02	21	41.61	5	42.04	42.40	16	12,070	0.13%
2019/10/01	15	40.90	71	40.87	41.00	-56	11,963	-0.47%
2019/09/27	94	40.74	184	40.84	40.60	-90	11,886	-0.76%	大賣/
2019/09/26	3	43.52	10	43.59	43.50	-7	11,505	-0.06%
2019/09/25	23	43.42	19	43.25	43.20	4	11,442	0.03%
2019/09/24	112	45.21	160	43.94	43.45	-48	11,299	-0.42%	大買/大賣/
2019/09/23	98	47.58	200	47.14	46.80	-102	10,695	-0.95%	大賣/鉅額交易
2019/09/20	168	47.85	91	48.02	48.60	77	10,293	0.75%	大買/
2019/09/19	59	46.47	1	46.75	46.90	58	9,803	0.59%
2019/09/18	39	47.08	14	47.01	46.55	25	9,709	0.26%
2019/09/17	53	47.46	67	47.41	47.10	-14	9,484	-0.15%
2019/09/16	51	46.29	34	46.66	46.50	17	9,039	0.19%
2019/09/12	36	45.32	30	45.51	46.35	6	8,913	0.07%
2019/09/11	33	45.62	46	45.43	45.20	-13	8,751	-0.15%
2019/09/10	31	45.47	30	45.14	45.30	1	8,666	0.01%
2019/09/09	2	46.50	15	46.38	46.50	-13	8,491	-0.15%
2019/09/06	69	47.06	106	46.59	46.30	-37	8,432	-0.44%	大賣/
2019/09/05	54	46.53	89	46.52	46.70	-35	8,273	-0.42%
2019/09/04	5	44.75	26	44.93	45.25	-21	7,862	-0.27%
2019/09/03	8	45.37	109	45.32	45.05	-101	7,723	-1.31%	大賣/鉅額交易
2019/09/02	97	44.31	41	44.23	44.50	56	7,511	0.75%
2019/08/30	91	45.59	35	44.83	43.20	56	7,313	0.77%
2019/08/29	38	46.54	40.6	46.58	46.80	-2.6	6,927	-0.04%
2019/08/28	57	46.37	26	46.60	46.30	31	6,709	0.46%
2019/08/27	103	45.93	45	46.30	46.50	58	6,414	0.90%	大買/
2019/08/26	52	42.48	32	42.51	43.55	20	5,719	0.35%
2019/08/23	178	43.28	92	43.15	42.95	86	5,531	1.55%	大買/
2019/08/22	32	42.64	8	42.82	42.30	24	5,193	0.46%
2019/08/21	82	41.88	22	41.88	42.00	60	4,975	1.21%
2019/08/20	27	41.49	49	41.99	40.80	-22	4,749	-0.46%
2019/08/19	26	43.35	31	43.59	42.30	-5	4,500	-0.11%
2019/08/16	26	41.45	131	41.62	41.75	-105	4,112	-2.55%	大賣/鉅額交易
2019/08/15	115	41.12	200	41.67	41.80	-85	3,876	-2.19%	大買/大賣/
2019/08/14	87	40.05	51	40.24	41.50	36	3,444	1.05%
2019/08/13	161	38.57	35	38.48	38.20	126	2,872	4.39%	大買/鉅額交易
2019/08/12	21	37.36	58	36.54	38.10	-37	2,255	-1.64%
2019/08/08	32	34.61	49	33.99	34.65	-17	2,010	-0.85%
2019/08/07	4	33.63	15	33.59	33.65	-11	1,853	-0.59%
2019/08/06	3	31.00	5	31.71	32.65	-2	1,774	-0.11%
2019/08/05	1	32.00	0	0.00	32.00	1	1,759	0.06%
2019/08/02	2	32.30	6	32.56	32.30	-4	1,764	-0.23%
2019/08/01	25	33.67	9	33.84	33.40	16	1,744	0.92%
2019/07/31	0	0.00	3	33.00	33.35	-3	1,681	-0.18%
2019/07/30	1	33.00	15	32.79	32.80	-14	1,668	-0.84%
2019/07/29	3	33.53	7	33.61	33.70	-4	1,635	-0.24%
2019/07/26	10	33.03	4	33.06	33.10	6	1,575	0.38%
2019/07/25	20	32.86	33	32.89	32.75	-13	1,546	-0.84%
2019/07/24	0	0.00	5	31.65	31.85	-5	1,474	-0.34%
2019/07/23	0	0.00	3	31.50	31.80	-3	1,489	-0.20%
2019/07/22	0	0.00	3	31.22	31.20	-3	1,466	-0.20%
2019/07/19	8	31.26	0	0.00	31.15	8	1,504	0.53%
2019/07/18	0	0.00	2	30.90	30.75	-2	1,492	-0.13%
2019/07/17	0	0.00	1	31.10	31.00	-1	1,504	-0.07%
2019/07/16	1	31.25	1	31.20	31.10	0	1,542	0.00%
2019/07/12	0	0.00	1	31.15	30.95	-1	1,615	-0.06%
2019/07/11	0	0.00	3	30.95	30.85	-3	1,647	-0.18%
2019/07/09	0	0.00	15	30.65	30.45	-15	1,802	-0.83%
2019/07/08	1	31.15	2	31.08	30.90	-1	1,820	-0.05%
2019/07/05	1	31.20	0	0.00	31.30	1	1,842	0.05%
2019/07/04	11	31.30	9	31.31	31.45	2	1,864	0.11%
2019/07/03	4	30.98	5	30.85	30.90	-1	1,975	-0.05%
2019/07/02	30	31.44	5	31.35	31.50	25	2,063	1.21%
2019/07/01	14	31.29	1	31.00	31.45	13	2,088	0.62%
2019/06/28	3	32.63	18	32.18	32.10	-15	2,361	-0.64%
2019/06/27	8	32.49	3	32.50	32.60	5	2,417	0.21%
2019/06/26	0	0.00	0.6	31.80	31.80	-0.6	2,493	-0.03%
2019/06/25	1	31.80	0	0.00	31.95	1	2,505	0.04%
2019/06/24	1	32.25	1	32.60	32.30	0	2,576	0.00%
2019/06/21	3	32.80	4	32.20	32.50	-1	2,585	-0.04%
2019/06/20	2	32.55	7	32.76	32.70	-5	2,619	-0.19%
2019/06/18	4	31.56	9	31.47	31.70	-5	2,568	-0.19%
2019/06/17	13	31.02	6	30.93	31.05	7	2,561	0.27%
2019/06/14	6	31.18	3	31.35	31.35	3	2,623	0.11%
2019/06/13	4	30.73	0	0.00	31.00	4	2,623	0.15%
2019/06/10	0	0.00	5	28.80	28.80	-5	2,623	-0.19%
2019/06/04	0	0.00	5	28.80	28.65	-5	2,656	-0.19%
2019/05/31	10	29.00	10	29.00	29.00	0	2,734	0.00%
2019/05/30	3	28.83	0	0.00	28.90	3	2,754	0.11%
2019/05/28	2	28.20	0	0.00	28.30	2	2,896	0.07%
2019/05/21	2	29.10	2	29.10	29.10	0	3,435	0.00%
2019/05/17	0	0.00	2	29.05	28.85	-2	3,485	-0.06%
2019/05/16	0	0.00	3	29.80	29.60	-3	3,536	-0.08%
2019/05/15	2	29.60	0	0.00	30.05	2	3,645	0.05%
2019/05/14	2	28.80	5	27.54	29.50	-3	3,661	-0.08%
2019/05/13	0	0.00	2	29.35	28.70	-2	3,712	-0.05%
2019/05/10	0	0.00	5	29.90	29.85	-5	3,759	-0.13%
2019/05/09	4	30.61	4	30.60	30.35	0	3,760	0.00%
2019/05/08	0	0.00	8	31.26	31.30	-8	3,748	-0.21%
2019/05/07	3	31.95	1	31.95	31.85	2	3,774	0.05%
2019/05/06	2	32.00	6	32.18	31.70	-4	3,817	-0.10%
2019/05/02	4	32.95	0	0.00	33.00	4	3,818	0.10%
2019/04/30	2	32.55	45.2	32.60	32.80	-43.2	3,854	-1.12%
2019/04/29	14	33.08	5	33.33	33.00	9	3,914	0.23%
2019/04/26	20	34.04	1	34.40	34.00	19	3,924	0.48%
2019/04/25	17	34.81	12	34.59	34.60	5	3,952	0.13%
2019/04/24	0	0.00	1	34.65	34.65	-1	4,013	-0.02%
2019/04/23	6	34.19	2	34.38	34.40	4	4,004	0.10%
2019/04/22	1	34.35	0	0.00	34.55	1	4,007	0.02%
2019/04/19	6	34.43	6	34.63	34.90	0	4,037	0.00%
2019/04/18	7	34.42	1	34.50	33.85	6	4,000	0.15%
2019/04/17	8	34.48	10	34.55	34.50	-2	3,983	-0.05%
2019/04/16	30	34.70	29	34.48	34.90	1	4,021	0.02%
2019/04/15	20	33.90	3	33.65	33.75	17	3,935	0.43%
2019/04/12	2	33.25	0	0.00	32.80	2	3,916	0.05%
2019/04/11	5	33.45	3	33.20	33.15	2	3,913	0.05%
2019/04/10	11	33.86	0.1	33.85	33.85	10.9	3,898	0.28%
2019/04/09	5	34.43	13	35.10	34.35	-8	3,879	-0.21%
2019/04/08	7	33.80	32	34.07	34.00	-25	3,761	-0.66%
2019/04/03	10	34.54	37	34.50	34.60	-27	3,670	-0.74%
2019/04/02	52	34.94	20	34.91	34.55	32	3,618	0.88%
2019/04/01	17	33.23	23	33.70	33.40	-6	3,357	-0.18%
2019/03/29	9	33.05	24	32.90	33.30	-15	3,274	-0.46%
2019/03/28	3	32.37	3	32.40	32.45	0	3,149	0.00%
2019/03/27	21	32.43	8	32.46	32.70	13	3,173	0.41%
2019/03/25	1	31.90	2	31.90	31.95	-1	3,122	-0.03%
2019/03/21	1	32.30	0	0.00	32.15	1	3,059	0.03%
2019/03/20	2	31.80	0	0.00	31.85	2	3,073	0.07%
2019/03/19	12	32.64	5	32.61	32.20	7	3,165	0.22%
2019/03/18	23	32.56	19	32.30	32.50	4	3,114	0.13%
2019/03/15	11	31.72	15	31.80	31.75	-4	3,052	-0.13%
2019/03/14	3	31.00	0	0.00	30.75	3	3,083	0.10%
2019/03/13	0	0.00	10	30.80	30.80	-10	3,133	-0.32%
2019/03/12	30	31.20	2	31.45	31.00	28	3,192	0.88%
2019/03/11	4	31.25	0	0.00	31.15	4	3,259	0.12%
2019/03/08	2	31.10	0	0.00	31.05	2	3,320	0.06%
2019/03/07	2	31.75	2	31.90	31.30	0	3,361	0.00%
2019/03/06	1	31.45	3	31.40	31.30	-2	3,401	-0.06%
2019/03/04	5	32.23	0	0.00	32.00	5	3,417	0.15%
2019/02/27	11	31.76	22	31.95	32.50	-11	3,436	-0.32%
2019/02/26	51	32.79	52	32.72	32.55	-1	3,339	-0.03%
2019/02/25	2	30.40	2	31.08	31.20	0	2,972	0.00%
2019/02/22	1	30.45	1	30.30	30.30	0	2,923	0.00%
2019/02/21	10	30.80	11	30.81	30.80	-1	2,927	-0.03%
2019/02/20	22.8	31.06	4	30.85	30.75	18.8	2,971	0.63%
2019/02/19	3	30.58	10	30.60	30.60	-7	2,943	-0.24%
2019/02/18	11	30.90	0	0.00	30.70	11	2,941	0.37%
2019/02/15	12	30.89	5	31.10	31.00	7	2,918	0.24%
2019/02/14	3	30.65	23	30.97	31.20	-20	2,878	-0.69%
2019/02/13	1	30.15	2	30.23	30.20	-1	2,851	-0.04%
2019/02/12	17	30.79	0	0.00	30.60	17	2,821	0.60%
2019/02/11	14	31.05	28	30.42	30.70	-14	2,757	-0.51%
2019/01/30	0	0.00	7	29.98	29.95	-7	2,692	-0.26%
2019/01/28	12	30.34	10	30.10	30.15	2	2,676	0.07%
2019/01/25	2	29.90	1	29.95	30.05	1	2,701	0.04%
2019/01/23	0	0.00	5	29.68	29.55	-5	2,654	-0.19%
2019/01/22	5	30.11	0	0.00	30.00	5	2,639	0.19%
2019/01/21	4	30.39	14	30.19	30.05	-10	2,591	-0.39%
2019/01/18	21	29.58	24	29.21	29.30	-3	2,512	-0.12%
2019/01/17	8	29.53	0	0.00	29.15	8	2,491	0.32%
2019/01/16	22	28.86	26	29.27	29.55	-4	2,448	-0.16%
2019/01/14	2	28.05	0	0.00	28.05	2	2,339	0.09%
2019/01/11	12	28.23	14	28.40	28.30	-2	2,327	-0.09%
2019/01/10	2	27.75	0	0.00	28.00	2	2,258	0.09%
2019/01/09	5	27.74	2	27.68	27.85	3	2,264	0.13%
2019/01/08	9	27.81	3	27.83	27.90	6	2,242	0.27%
2019/01/07	5	26.82	0	0.00	27.30	5	2,172	0.23%
2019/01/04	1	26.20	0	0.00	26.40	1	2,170	0.05%
2019/01/03	1	27.20	14	26.86	27.15	-13	2,196	-0.59%
2019/01/02	2	27.60	0	0.00	27.55	2	2,192	0.09%
2018/12/26	10	28.65	0	0.00	28.25	10	2,194	0.46%
2018/12/25	0	0.00	1	29.20	29.10	-1	2,183	-0.05%
2018/12/24	18	29.51	2	29.75	29.85	16	2,183	0.73%
2018/12/22	0	0.00	1	29.15	29.20	-1	2,119	-0.05%
2018/12/21	0	0.00	1	28.30	28.40	-1	2,135	-0.05%
2018/12/20	1	29.05	0	0.00	28.30	1	2,195	0.05%
2018/12/19	13	28.45	1	29.30	29.30	12	2,155	0.56%
2018/12/17	2	28.90	4	28.90	28.55	-2	2,123	-0.09%
2018/12/14	1	28.80	1	28.90	29.15	0	2,147	0.00%
2018/12/13	2	29.53	0	0.00	29.15	2	2,214	0.09%
2018/12/12	33	29.70	22	29.95	30.00	11	2,202	0.50%
2018/12/11	1	28.05	14	28.60	28.90	-13	2,113	-0.62%
2018/12/10	12	27.82	0	0.00	27.70	12	2,176	0.55%
2018/12/07	9	28.03	8	27.99	28.20	1	2,176	0.05%
2018/12/06	0	0.00	4	29.20	29.10	-4	2,101	-0.19%
2018/12/05	2	30.90	2	31.20	30.70	0	2,055	0.00%
2018/12/04	8	31.52	10	31.44	31.95	-2	2,034	-0.10%
2018/12/03	3	30.38	3	30.90	30.90	0	1,987	0.00%
2018/11/30	13	29.62	15	29.61	30.00	-2	1,923	-0.10%
2018/11/29	21	29.91	12	29.59	29.60	9	1,891	0.48%
2018/11/28	1	28.60	13	28.99	29.40	-12	1,809	-0.66%
2018/11/27	0	0.00	16	28.58	28.85	-16	1,772	-0.90%
2018/11/26	12	28.61	11	28.49	28.45	1	1,750	0.06%
2018/11/23	1	27.75	10	27.60	27.30	-9	1,706	-0.53%
2018/11/22	2	28.23	2	28.58	28.00	0	1,724	0.00%
2018/11/20	4	28.43	9	28.50	28.40	-5	1,737	-0.29%
2018/11/19	3	28.58	19	28.70	29.00	-16	1,710	-0.94%
2018/11/16	2	27.50	0	0.00	27.85	2	1,652	0.12%
2018/11/14	0	0.00	1	27.75	27.70	-1	1,647	-0.06%
2018/11/13	0	0.00	2	28.05	28.05	-2	1,671	-0.12%
2018/11/12	41	28.47	5	28.58	28.35	36	1,689	2.13%
2018/11/09	2	27.35	5	27.25	27.30	-3	1,623	-0.18%
2018/11/05	1	26.80	2	26.83	26.70	-1	1,794	-0.06%
2018/11/02	0	0.00	2	27.38	27.15	-2	1,795	-0.11%
2018/11/01	0	0.00	2	25.78	26.00	-2	1,743	-0.11%
2018/10/31	1	24.75	12	24.85	25.45	-11	1,740	-0.63%
2018/10/29	0	0.00	9	24.22	23.95	-9	1,746	-0.52%
2018/10/26	5	24.05	0	0.00	24.00	5	1,786	0.28%
2018/10/25	3	24.25	4	24.09	24.05	-1	1,820	-0.05%
2018/10/24	5	25.35	5	25.50	25.45	0	1,826	0.00%
2018/10/23	1	25.70	0	0.00	25.30	1	1,835	0.05%
2018/10/22	5	25.85	5	26.00	25.90	0	1,847	0.00%
2018/10/19	1	25.20	4	25.16	25.45	-3	1,863	-0.16%
2018/10/17	2	26.73	1	26.90	26.20	1	1,908	0.05%
2018/10/16	1	25.90	1	26.15	25.90	0	1,909	0.00%
2018/10/15	0	0.00	1	25.70	25.60	-1	1,914	-0.05%
2018/10/12	13	23.82	23	23.89	25.60	-10	1,912	-0.52%
2018/10/11	11	25.78	2	25.90	25.75	9	1,897	0.47%
2018/10/09	0	0.00	1	29.25	28.60	-1	1,890	-0.05%
2018/10/08	7	28.80	0	0.00	29.10	7	1,885	0.37%
2018/10/05	5	29.71	2	29.30	29.30	3	1,896	0.16%
2018/10/03	0	0.00	3	31.87	31.60	-3	1,883	-0.16%
2018/10/02	1	31.75	0	0.00	31.90	1	1,892	0.05%
2018/10/01	3	32.30	3	32.48	32.45	0	1,906	0.00%
2018/09/28	11	31.96	5	32.35	31.90	6	1,948	0.31%
2018/09/27	11	31.90	5	31.95	31.85	6	1,955	0.31%
2018/09/25	1	31.30	2	31.30	31.55	-1	1,945	-0.05%
2018/09/20	0	0.00	1	32.10	31.40	-1	2,000	-0.05%
2018/09/19	6	32.73	7	32.79	32.60	-1	2,034	-0.05%
2018/09/18	0	0.00	1	31.90	32.00	-1	1,990	-0.05%
2018/09/17	3	32.18	0	0.00	32.25	3	2,018	0.15%
2018/09/14	1	30.70	9	31.44	32.80	-8	2,040	-0.39%
2018/09/13	0	0.00	2	29.60	30.25	-2	1,972	-0.10%
2018/09/10	6	29.32	1	28.80	28.40	5	2,006	0.25%
2018/09/07	1	30.65	5	30.80	30.60	-4	1,997	-0.20%
2018/09/06	5	32.35	0	0.00	32.40	5	2,007	0.25%
2018/09/05	3	32.70	3	32.90	32.70	0	2,066	0.00%
2018/09/04	0	0.00	3	32.17	32.25	-3	2,247	-0.13%
2018/08/31	0	0.00	17	32.79	32.80	-17	2,317	-0.73%
2018/08/29	1	33.40	5	33.15	33.15	-4	2,396	-0.17%
2018/08/28	7	33.02	8	32.77	33.30	-1	2,399	-0.04%
2018/08/27	5	32.30	0	0.00	32.20	5	2,397	0.21%
2018/08/24	1	31.90	15	31.85	31.95	-14	2,418	-0.58%
2018/08/22	7	32.00	0	0.00	31.80	7	2,538	0.28%
2018/08/21	4	31.49	8	31.44	31.60	-4	2,546	-0.16%
2018/08/20	3	32.23	1	33.10	31.80	2	2,565	0.08%
2018/08/17	1	33.05	1	33.25	33.40	0	2,584	0.00%
2018/08/15	1	33.05	0	0.00	32.80	1	2,621	0.04%
2018/08/14	10	33.13	0	0.00	33.50	10	2,631	0.38%
2018/08/13	12	33.70	4	34.88	32.60	8	2,627	0.30%
2018/08/10	15	36.12	6	36.07	35.80	9	2,563	0.35%
2018/08/09	1	37.65	1	37.55	37.45	0	2,554	0.00%
2018/08/07	4	37.95	5	37.85	37.85	-1	2,579	-0.04%
2018/08/02	1	38.65	1	39.35	38.50	0	2,624	0.00%
2018/08/01	1	39.00	7	39.06	39.00	-6	2,603	-0.23%
2018/07/31	0	0.00	1	38.60	38.65	-1	2,586	-0.04%
2018/07/30	2	38.18	1	38.05	38.05	1	2,594	0.04%
2018/07/27	4.6	38.12	0.1	38.30	38.05	4.5	2,603	0.17%
2018/07/25	0	0.00	5	38.00	37.85	-5	2,622	-0.19%
2018/07/24	0	0.00	2	37.85	38.00	-2	2,620	-0.08%
2018/07/23	1	37.40	1	37.35	37.30	0	2,596	0.00%
2018/07/19	1	37.65	0	0.00	37.60	1	2,629	0.04%
2018/07/17	1	38.40	4	38.36	38.00	-3	2,771	-0.11%
2018/07/16	0	0.00	1	37.80	37.85	-1	2,780	-0.04%
2018/07/13	1	37.80	5	37.85	37.70	-4	2,812	-0.14%
2018/07/12	1	37.80	4	37.45	37.55	-3	2,835	-0.11%
2018/07/11	1	37.40	2	37.43	37.35	-1	2,875	-0.03%
2018/07/09	1	38.10	1	38.50	37.80	0	3,295	0.00%
2018/07/05	3	38.13	6	37.72	37.20	-3	3,292	-0.09%
2018/07/04	0	0.00	10	37.35	37.30	-10	3,275	-0.31%
2018/07/03	1	38.10	8	38.20	37.60	-7	3,303	-0.21%
2018/07/02	0	0.00	25	37.60	37.25	-25	3,281	-0.76%
2018/06/29	4	37.68	2	37.75	37.60	2	3,293	0.06%
2018/06/28	10	40.06	1	40.15	40.00	9	3,311	0.27%
2018/06/27	2	41.30	3	40.75	40.35	-1	3,296	-0.03%
2018/06/26	10	40.41	3	40.38	40.20	7	3,309	0.21%
2018/06/25	11	41.52	4	41.75	41.25	7	3,337	0.21%
2018/06/22	1	40.80	0	0.00	41.05	1	3,324	0.03%
2018/06/21	1	41.50	4	41.29	41.40	-3	3,325	-0.09%
2018/06/20	0	0.00	6	41.00	40.85	-6	3,344	-0.18%
2018/06/19	17	42.11	2	41.80	41.50	15	3,344	0.45%
2018/06/15	32	42.01	1	42.05	42.25	31	3,341	0.93%
2018/06/14	13	41.96	12	42.02	41.65	1	3,314	0.03%
2018/06/13	5	42.20	2	41.60	41.45	3	3,282	0.09%
2018/06/12	26	42.91	43	42.77	42.20	-17	3,249	-0.52%
2018/06/11	11	41.07	46	40.89	41.50	-35	3,079	-1.14%
2018/06/08	1	40.70	0	0.00	40.60	1	3,144	0.03%
2018/06/07	8	40.73	2	41.20	40.65	6	3,184	0.19%
2018/06/06	1	40.70	7	40.66	40.70	-6	3,253	-0.18%
2018/06/05	9	40.51	4	40.46	40.05	5	3,324	0.15%
2018/06/04	5	40.41	12	40.43	40.30	-7	3,317	-0.21%
2018/06/01	8	39.83	1	39.90	39.85	7	3,321	0.21%
2018/05/31	68	39.94	28	39.92	39.85	40	3,334	1.20%
2018/05/30	1	38.85	5	38.85	38.85	-4	3,286	-0.12%
2018/05/28	5	39.30	0	0.00	39.10	5	3,434	0.15%
2018/05/25	5	39.20	0	0.00	39.20	5	3,448	0.14%
2018/05/24	22	39.78	10	39.52	39.55	12	3,460	0.35%
2018/05/23	0	0.00	2	38.85	38.85	-2	3,418	-0.06%
2018/05/18	9	38.77	1	38.80	38.75	8	3,462	0.23%
2018/05/17	6	39.19	15	39.47	39.25	-9	3,513	-0.26%
2018/05/16	6	38.43	0	0.00	38.50	6	3,507	0.17%
2018/05/15	0	0.00	1	39.00	38.25	-1	3,546	-0.03%
2018/05/14	0	0.00	2	38.70	38.40	-2	3,649	-0.05%
2018/05/11	5	38.78	0	0.00	38.50	5	3,703	0.13%
2018/05/10	1	39.15	2	39.05	39.05	-1	3,711	-0.03%
2018/05/08	21	37.85	0	0.00	37.85	21	3,789	0.55%
2018/05/07	0	0.00	1	38.20	37.95	-1	3,852	-0.03%
2018/05/04	4	38.46	1	38.20	38.15	3	3,982	0.08%
2018/05/03	2	38.73	1	38.35	38.15	1	4,055	0.02%
2018/05/02	2	38.85	0	0.00	38.85	2	4,171	0.05%
2018/04/30	1	39.30	0	0.00	39.15	1	4,180	0.02%
2018/04/27	1	39.15	0	0.00	39.10	1	4,217	0.02%
2018/04/26	5	39.64	1	40.45	39.00	4	4,253	0.09%
2018/04/25	1	39.35	0	0.00	39.90	1	4,308	0.02%
2018/04/24	10	39.74	3	40.22	39.55	7	4,371	0.16%
2018/04/23	27	41.88	1	42.15	41.25	26	4,359	0.60%
2018/04/20	4	43.28	0	0.00	43.10	4	4,368	0.09%
2018/04/19	0	0.00	1	43.15	43.10	-1	4,430	-0.02%
2018/04/18	7	42.91	1	43.40	42.85	6	4,569	0.13%
2018/04/17	17	43.02	18	43.00	42.65	-1	4,625	-0.02%
2018/04/16	8	43.51	3	43.65	43.40	5	4,656	0.11%
2018/04/13	50	44.18	80	44.33	43.95	-30	4,860	-0.62%
2018/04/12	2	41.45	8	41.92	42.30	-6	5,110	-0.12%
2018/04/11	6	41.22	2	41.03	41.05	4	5,324	0.08%
2018/04/10	6	41.41	0	0.00	41.00	6	5,359	0.11%
2018/04/09	16	41.55	0	0.00	41.30	16	5,461	0.29%
2018/04/03	1	42.80	1	42.70	42.50	0	5,469	0.00%
2018/04/02	5	43.26	11	43.65	43.15	-6	5,508	-0.11%
2018/03/31	0	0.00	22	43.43	43.35	-22	5,627	-0.39%
2018/03/30	11	43.29	13.5	43.31	43.15	-2.5	5,713	-0.04%
2018/03/29	2	43.25	3	43.35	43.05	-1	5,768	-0.02%
2018/03/28	0	0.00	23	43.02	43.05	-23	5,779	-0.40%
2018/03/27	9	42.56	11	42.80	42.60	-2	5,873	-0.03%
2018/03/26	12	41.00	6	41.16	41.75	6	5,918	0.10%
2018/03/23	4	41.11	16	41.18	41.20	-12	5,934	-0.20%
2018/03/22	5	42.65	2	42.45	42.25	3	5,938	0.05%
2018/03/21	11	42.55	3	42.58	42.55	8	6,059	0.13%
2018/03/20	4	42.19	7	42.24	42.15	-3	6,083	-0.05%
2018/03/19	0	0.00	2	42.55	42.45	-2	6,177	-0.03%
2018/03/16	6	42.54	0	0.00	42.45	6	6,222	0.10%
2018/03/15	7	42.94	1	43.00	42.95	6	6,249	0.10%
2018/03/14	26	43.92	3	43.93	43.25	23	6,329	0.36%
2018/03/13	3	43.03	1	43.55	43.55	2	6,380	0.03%
2018/03/12	32	43.44	1	43.75	43.25	31	6,518	0.48%
2018/03/09	21	43.17	4	42.93	43.20	17	6,528	0.26%
2018/03/08	3	42.63	0	0.00	42.50	3	6,468	0.05%
2018/03/07	2	42.65	0	0.00	42.45	2	6,481	0.03%
2018/03/06	4	42.43	0	0.00	42.20	4	6,567	0.06%
2018/03/05	4	42.99	6.3	42.64	42.35	-2.3	6,667	-0.03%
2018/03/02	33	43.67	10	43.49	43.20	23	6,704	0.34%
2018/03/01	6	43.28	15	43.01	43.30	-9	6,668	-0.13%
2018/02/27	9	42.79	1	42.40	42.40	8	6,750	0.12%
2018/02/26	8	42.34	14	42.55	42.35	-6	6,778	-0.09%
2018/02/23	1	41.70	0	0.00	41.60	1	6,778	0.01%
2018/02/22	11	41.52	21	41.49	41.45	-10	6,832	-0.15%
2018/02/21	2	40.58	3	40.20	40.80	-1	6,834	-0.01%
2018/02/12	0	0.00	1	39.50	39.30	-1	6,862	-0.01%
2018/02/09	11	37.64	13	38.81	39.45	-2	6,936	-0.03%
2018/02/08	18	40.06	0	0.00	39.80	18	6,955	0.26%
2018/02/07	6	41.25	7	41.68	41.30	-1	7,144	-0.01%
2018/02/06	27	39.96	16	41.07	40.50	11	7,439	0.15%
2018/02/05	3	42.28	1	43.75	43.70	2	7,371	0.03%
2018/02/02	0	0.00	3	43.48	43.25	-3	7,397	-0.04%
2018/02/01	4	44.16	3	44.40	43.60	1	7,484	0.01%
2018/01/31	3	43.13	10	43.20	44.05	-7	7,600	-0.09%
2018/01/30	10	44.12	6	43.95	43.65	4	7,710	0.05%
2018/01/29	10	43.93	17	43.94	43.60	-7	7,968	-0.09%
2018/01/26	4	43.35	9	43.32	43.10	-5	7,980	-0.06%
2018/01/25	13	42.99	35	43.29	43.05	-22	8,232	-0.27%
2018/01/23	17	42.26	7	42.24	42.15	10	8,480	0.12%
2018/01/22	20	41.95	10	42.30	41.90	10	8,993	0.11%
2018/01/19	4	42.03	5	41.77	41.70	-1	9,081	-0.01%
2018/01/18	3	42.83	16	42.85	42.50	-13	9,067	-0.14%
2018/01/17	0	0.00	2	42.50	42.45	-2	9,108	-0.02%
2018/01/16	5	43.32	33	43.23	43.10	-28	9,125	-0.31%
2018/01/15	2	44.40	111	44.40	44.00	-109	9,125	-1.19%	大賣/鉅額交易
2018/01/12	21	44.61	97	43.57	44.60	-76	9,108	-0.83%
2018/01/11	31	44.27	64	43.54	43.35	-33	9,218	-0.36%
2018/01/10	12	44.14	3	43.92	43.65	9	9,373	0.10%
2018/01/09	54	44.44	54	44.22	44.05	0	9,536	0.00%
2018/01/08	360	44.78	132	45.10	44.90	228	9,404	2.42%	大買/大賣/鉅額交易
2018/01/05	9	43.00	23	42.68	42.80	-14	8,875	-0.16%
2018/01/04	3	41.40	3	41.40	41.40	0	8,731	0.00%
2018/01/03	5	41.98	53	42.04	41.75	-48	8,915	-0.54%
2018/01/02	4	41.23	12	40.95	41.10	-8	9,051	-0.09%