金居 (8358)-台新-新莊券商分點個股進出

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
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,227張
產業
上櫃電子零組件類股
945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－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/05/31	1	67.70	1	67.60	67.50	0	7,324	0.00%
2024/05/30	10	68.67	1	68.80	67.40	9	7,298	0.12%
2024/05/29	9	69.79	0	0.00	69.40	9	7,228	0.12%
2024/05/28	9.1	69.76	2	70.45	70.60	7.1	7,183	0.10%
2024/05/27	6	70.85	2	71.80	70.40	4	7,097	0.06%
2024/05/24	4	69.75	6	70.20	70.20	-2	6,999	-0.03%
2024/05/23	6	68.55	13	69.05	69.00	-7	6,910	-0.10%
2024/05/22	3	70.93	2	71.15	70.70	1	6,758	0.01%
2024/05/21	34.1	72.60	15.1	72.79	71.60	19	6,625	0.29%
2024/05/20	22	71.65	4	71.45	71.50	18	6,136	0.29%
2024/05/16	69.2	71.89	71	70.17	70.20	-1.8	5,751	-0.03%
2024/05/15	16	67.55	21	66.47	69.00	-5	5,358	-0.09%
2024/05/14	3	64.70	0	0.00	64.80	3	5,009	0.06%
2024/05/13	2	64.30	0	0.00	63.90	2	4,976	0.04%
2024/05/10	0	0.00	1	65.20	65.30	-1	4,921	-0.02%
2024/05/09	2	63.80	0	0.00	63.40	2	4,866	0.04%
2024/05/07	1	63.50	0	0.00	64.20	1	4,855	0.02%
2024/05/06	0	0.00	10.1	64.02	64.00	-10.1	4,826	-0.21%
2024/05/03	1.1	64.98	62	67.53	65.40	-60.9	4,789	-1.27%
2024/05/02	3	65.80	0	0.00	65.80	3	4,674	0.06%
2024/04/30	3	65.50	0	0.00	65.30	3	4,648	0.06%
2024/04/29	4	65.83	1	66.00	65.90	3	4,610	0.07%
2024/04/26	1	64.30	0	0.00	64.60	1	4,595	0.02%
2024/04/25	2	62.40	6	63.05	62.50	-4	4,516	-0.09%
2024/04/24	1	63.00	0	0.00	63.00	1	4,488	0.02%
2024/04/23	4	60.40	0	0.00	60.00	4	4,476	0.09%
2024/04/22	0	0.00	2	60.90	59.90	-2	4,457	-0.04%
2024/04/19	0	0.00	0	63.53	62.30	0	4,411	0.00%
2024/04/18	1	64.80	0	0.00	64.10	1	4,358	0.02%
2024/04/17	1	64.60	2	64.55	64.40	-1	4,311	-0.02%
2024/04/16	6	63.62	3	63.00	62.50	3	4,254	0.07%
2024/04/15	2	67.65	4	67.43	65.30	-2	4,169	-0.05%
2024/04/12	7	69.74	7	69.26	67.20	0	3,954	0.00%
2024/04/11	14	67.79	13	67.40	67.20	1	3,653	0.03%
2024/04/10	17	66.56	20	66.88	66.00	-3	3,458	-0.09%
2024/04/09	23	67.22	11	68.25	66.80	12	3,309	0.36%
2024/04/08	55.5	65.82	6	65.82	65.50	49.5	2,837	1.74%
2024/04/03	0	0.00	94	64.76	64.20	-94	2,583	-3.64%
2024/04/02	14	64.51	12	64.95	64.20	2	2,408	0.08%
2024/04/01	7	61.79	19	62.13	62.70	-12	1,963	-0.61%
2024/03/29	16	59.01	16	59.51	59.50	0	1,748	0.00%
2024/03/28	17	58.39	17	58.20	58.30	0	1,710	0.00%
2024/03/27	0	57.70	0	0.00	57.50	0	1,697	0.00%
2024/03/20	1	58.80	0	0.00	59.30	1	1,740	0.06%
2024/03/13	2	57.60	0	0.00	57.00	2	1,722	0.12%
2024/03/12	11	58.27	2	58.10	58.10	9	1,751	0.51%
2024/03/11	1	56.40	0	0.00	57.50	1	1,795	0.06%
2024/03/08	1	56.50	0	0.00	56.60	1	1,805	0.06%
2024/03/07	0	0.00	1	58.40	58.30	-1	1,794	-0.06%
2024/03/04	1	59.50	0	0.00	59.30	1	1,929	0.05%
2024/02/29	1	59.20	2	59.60	59.20	-1	1,970	-0.05%
2024/02/27	3	59.37	0	0.00	59.50	3	2,005	0.15%
2024/02/23	3	60.83	0.3	61.00	59.90	2.7	2,196	0.12%
2024/02/21	3	61.40	0	0.00	61.50	3	2,242	0.13%
2024/02/19	25.2	63.51	21	62.51	62.50	4.2	2,263	0.19%
2024/02/16	1	62.80	20.1	63.54	63.50	-19.1	2,226	-0.86%
2024/02/15	0	0.00	1	59.00	58.90	-1	2,041	-0.05%
2024/02/02	0.1	59.80	0	0.00	59.20	0.1	2,110	0.00%
2024/01/31	2	59.00	0	0.00	58.80	2	2,151	0.09%
2024/01/30	1.1	60.08	0	0.00	59.50	1.1	2,185	0.05%
2024/01/26	0	0.00	2	59.90	59.60	-2	2,250	-0.09%
2024/01/16	0	0.00	2	59.00	59.10	-2	2,788	-0.07%
2024/01/12	0	0.00	1	59.10	59.10	-1	2,944	-0.03%
2024/01/10	0.1	57.50	0	0.00	57.40	0.1	3,093	0.00%
2024/01/09	1	58.10	0	0.00	57.70	1	3,155	0.03%
2024/01/08	1	58.50	0	0.00	58.40	1	3,212	0.03%
2024/01/02	2	60.20	4	60.65	60.00	-2	3,834	-0.05%
2023/12/29	1	60.70	0	0.00	60.60	1	3,957	0.03%
2023/12/28	1	60.70	0	0.00	60.50	1	4,199	0.02%
2023/12/27	0	0.00	5	60.70	60.50	-5	4,594	-0.11%
2023/12/26	0	0.00	0.3	60.30	60.20	-0.3	4,851	-0.01%
2023/12/22	0	0.00	1.1	60.71	60.50	-1.1	4,908	-0.02%
2023/12/21	0	0.00	6.2	60.61	60.40	-6.2	4,954	-0.12%
2023/12/20	2	60.45	0	0.00	60.70	2	4,988	0.04%
2023/12/19	3	59.90	1	60.30	59.80	2	4,993	0.04%
2023/12/18	11	60.52	0	0.00	60.40	11	5,035	0.22%
2023/12/15	4	61.63	1	62.40	61.30	3	5,077	0.06%
2023/12/14	1	61.60	1	62.20	61.50	0	5,173	0.00%
2023/12/12	0	0.00	5	61.56	61.20	-5	5,404	-0.09%
2023/12/08	1	61.90	0	0.00	61.80	1	5,619	0.02%
2023/12/06	2	62.50	4	62.43	62.50	-2	5,971	-0.03%
2023/12/05	4	61.10	0	0.00	61.00	4	6,066	0.07%
2023/12/04	4	62.35	0	0.00	61.80	4	6,247	0.06%
2023/12/01	21	62.57	24	62.69	62.60	-3	6,619	-0.05%
2023/11/30	2	62.30	2	62.25	62.20	0	7,389	0.00%
2023/11/29	6	61.53	4	62.00	61.50	2	7,551	0.03%
2023/11/28	3	61.17	0	0.00	61.40	3	7,723	0.04%
2023/11/27	1	60.80	1	60.10	60.00	0	8,329	0.00%
2023/11/23	7	62.13	5	62.24	61.50	2	8,993	0.02%
2023/11/21	0	0.00	2	60.40	60.40	-2	8,887	-0.02%
2023/11/20	9	60.06	8	60.01	60.80	1	8,988	0.01%
2023/11/17	6	58.87	0	0.00	59.10	6	9,095	0.07%
2023/11/16	4	59.48	0	0.00	59.50	4	9,282	0.04%
2023/11/15	0	0.00	1	60.60	59.30	-1	9,508	-0.01%
2023/11/13	9	59.77	1	59.30	59.20	8	10,039	0.08%
2023/11/10	3	60.50	3	61.17	60.50	0	10,560	0.00%
2023/11/09	2	60.35	3	60.20	60.60	-1	10,718	-0.01%
2023/11/07	2	61.10	0	0.00	61.10	2	10,764	0.02%
2023/11/06	0	0.00	2	61.45	62.10	-2	10,844	-0.02%
2023/11/02	0	0.00	1	61.10	60.40	-1	10,931	-0.01%
2023/11/01	3	58.97	0	0.00	59.00	3	10,977	0.03%
2023/10/31	8	59.11	0	0.00	58.40	8	11,027	0.07%
2023/10/30	6	60.83	13	60.90	60.90	-7	11,180	-0.06%
2023/10/27	15	60.66	1	61.40	60.20	14	11,313	0.12%
2023/10/26	49	62.24	3	61.93	61.10	46	11,743	0.39%
2023/10/25	0	0.00	4	65.80	65.00	-4	12,206	-0.03%
2023/10/24	2	62.70	6	64.03	64.20	-4	12,992	-0.03%
2023/10/23	10	63.45	6	64.43	63.00	4	13,942	0.03%
2023/10/20	9	61.50	7	62.76	63.00	2	14,815	0.01%
2023/10/19	6	63.05	0	0.00	63.90	6	14,773	0.04%
2023/10/18	11	64.92	1	64.10	64.00	10	14,777	0.07%
2023/10/17	1	68.30	1	68.60	67.20	0	14,792	0.00%
2023/10/16	0	0.00	0.5	66.71	67.10	-0.5	14,788	0.00%
2023/10/13	2	68.60	2	69.20	68.10	0	14,860	0.00%
2023/10/12	0	0.00	52	68.75	68.70	-52	14,865	-0.35%
2023/10/11	6	69.43	4	69.85	67.20	2	14,932	0.01%
2023/10/06	1	68.10	4	67.50	67.50	-3	14,829	-0.02%
2023/10/05	5	68.90	5	68.10	68.10	0	14,942	0.00%
2023/10/04	16	68.25	15	68.25	68.40	1	14,858	0.01%
2023/10/03	8	68.30	17	68.46	68.40	-9	14,680	-0.06%
2023/10/02	6	66.35	4	65.58	66.90	2	14,427	0.01%
2023/09/28	1	61.80	1	62.50	61.80	0	14,264	0.00%
2023/09/26	2	62.80	0	0.00	61.60	2	14,382	0.01%
2023/09/25	2	63.10	0	0.00	63.10	2	14,459	0.01%
2023/09/22	0	0.00	1	63.10	63.20	-1	14,466	-0.01%
2023/09/21	0	0.00	1	62.40	62.50	-1	14,478	-0.01%
2023/09/20	1	62.80	0	0.00	61.70	1	14,478	0.01%
2023/09/19	3	62.80	1	63.10	62.40	2	14,567	0.01%
2023/09/18	6	64.40	1	64.50	64.00	5	14,654	0.03%
2023/09/15	5	67.50	8	66.95	66.60	-3	15,118	-0.02%
2023/09/14	5	66.52	6	66.60	66.80	-1	15,209	-0.01%
2023/09/13	10	65.09	0	0.00	65.00	10	15,083	0.07%
2023/09/12	11	65.12	0.1	66.00	65.20	10.9	15,044	0.07%
2023/09/11	38.1	67.59	5	66.68	65.00	33.1	14,948	0.22%
2023/09/08	1	68.40	15	68.15	68.40	-14	14,761	-0.09%
2023/09/07	21	69.76	112	68.88	69.00	-91	14,747	-0.62%	大賣/
2023/09/06	6.5	70.85	7.1	70.59	69.80	-0.6	14,736	0.00%
2023/09/05	29	70.54	63	70.82	70.60	-34	14,622	-0.23%
2023/09/04	12	68.13	21	68.31	68.10	-9	13,907	-0.06%
2023/09/01	7.1	67.28	3	67.23	66.30	4.1	13,906	0.03%
2023/08/31	40	68.58	38	69.17	68.80	2	14,025	0.01%
2023/08/30	8	67.95	33	68.20	68.30	-25	13,475	-0.19%
2023/08/29	4	66.40	0	0.00	66.40	4	13,009	0.03%
2023/08/28	1	64.30	2	63.75	63.40	-1	12,798	-0.01%
2023/08/25	5	64.14	5	64.44	64.30	0	12,830	0.00%
2023/08/24	3	64.97	4	64.88	64.50	-1	12,777	-0.01%
2023/08/23	6	65.32	3	65.67	64.60	3	12,668	0.02%
2023/08/22	6.1	66.30	6	64.88	64.50	0.1	12,588	0.00%
2023/08/21	3	65.27	2	65.20	65.80	1	12,422	0.01%
2023/08/18	1	65.90	1	66.40	64.20	0	12,213	0.00%
2023/08/17	6	64.62	7	65.06	65.60	-1	12,012	-0.01%
2023/08/16	77	64.86	77	64.09	64.50	0	11,781	0.00%
2023/08/15	7	60.84	8	61.35	61.90	-1	11,231	-0.01%
2023/08/10	11	59.31	10	58.98	58.10	1	11,025	0.01%
2023/08/09	1	61.80	33	61.01	60.90	-32	10,926	-0.29%
2023/08/08	2	62.60	1	62.40	61.90	1	10,878	0.01%
2023/08/04	1	62.30	0.2	61.90	62.30	0.9	10,768	0.01%
2023/08/02	9	63.68	2	64.30	62.70	7	10,710	0.07%
2023/08/01	5.2	63.83	7	64.13	63.60	-1.8	10,508	-0.02%
2023/07/31	57	69.66	58.1	66.52	64.50	-1.1	10,379	-0.01%
2023/07/28	18	69.36	23	69.41	69.60	-5	9,839	-0.05%
2023/07/27	149	69.41	146	69.76	67.50	3	9,214	0.03%	大買/大賣/
2023/07/26	26.6	68.19	35	67.97	65.80	-8.4	8,371	-0.10%
2023/07/25	25	65.67	54.4	66.44	66.80	-29.4	7,406	-0.40%
2023/07/24	2	60.00	4	60.58	60.80	-2	6,496	-0.03%
2023/07/21	3	60.90	0	0.00	60.80	3	6,468	0.05%
2023/07/20	5.2	61.79	11	61.69	61.60	-5.9	6,462	-0.09%
2023/07/19	1	60.00	0	0.00	59.70	1	6,335	0.02%
2023/07/18	2	61.95	1	62.30	60.80	1	6,304	0.02%
2023/07/17	1	62.00	3	62.23	62.00	-2	6,244	-0.03%
2023/07/14	11	62.68	6	62.70	62.00	5	6,194	0.08%
2023/07/13	10	61.68	13	62.13	61.00	-3	5,970	-0.05%
2023/07/12	4	60.53	7	60.53	60.20	-3	5,784	-0.05%
2023/07/11	1.1	57.21	1	56.60	57.70	0.1	5,611	0.00%
2023/07/10	1	56.00	1.2	56.58	56.00	-0.2	5,591	0.00%
2023/07/07	3.2	58.22	0	0.00	57.60	3.2	5,553	0.06%
2023/07/06	3	63.00	21	62.29	62.40	-18	5,441	-0.33%
2023/07/05	20	62.90	4	62.58	63.00	16	5,368	0.30%
2023/07/04	0	0.00	2	62.40	62.40	-2	5,278	-0.04%
2023/07/03	0	0.00	7	61.67	62.30	-7	5,211	-0.13%
2023/06/30	1	61.30	2	60.80	61.30	-1	5,107	-0.02%
2023/06/29	2	60.10	2	60.55	60.10	0	5,085	0.00%
2023/06/28	2	60.65	3	60.80	60.00	-1	5,085	-0.02%
2023/06/27	6	61.83	1	60.60	60.60	5	5,088	0.10%
2023/06/26	12.4	64.77	10	63.40	63.90	2.4	4,952	0.05%
2023/06/21	30	65.10	29	65.37	65.00	1	4,791	0.02%
2023/06/20	14	61.43	17	62.02	61.20	-3	4,288	-0.07%
2023/06/16	1	60.10	15	60.34	60.10	-14	4,175	-0.34%
2023/06/15	3	61.23	1	61.20	61.10	2	4,216	0.05%
2023/06/13	2.5	61.38	4	62.08	61.30	-1.5	4,248	-0.04%
2023/06/12	14.5	60.93	14	61.00	61.80	0.5	4,180	0.01%
2023/06/09	9	62.37	5	62.64	63.30	4	4,033	0.10%
2023/06/08	13	60.78	4	60.15	60.80	9	3,779	0.24%
2023/06/07	9	60.87	11	61.20	61.60	-2	3,720	-0.05%
2023/06/06	13	61.53	4	60.45	60.00	9	3,521	0.26%
2023/06/05	2	58.60	3	59.37	58.90	-1	3,214	-0.03%
2023/06/02	1	58.10	0	0.00	57.80	1	3,151	0.03%
2023/05/31	3	57.60	1	58.50	57.50	2	3,194	0.06%
2023/05/29	1	57.00	2	57.00	56.80	-1	3,218	-0.03%
2023/05/24	0	0.00	10	56.35	56.80	-10	3,360	-0.30%
2023/05/22	1	57.20	1	57.10	57.00	0	3,606	0.00%
2023/05/19	1	55.10	0	0.00	55.10	1	3,623	0.03%
2023/05/15	1	53.40	2	53.25	53.80	-1	3,890	-0.03%
2023/05/12	0	0.00	1	54.10	54.10	-1	4,039	-0.02%
2023/05/10	0	0.00	6	54.78	54.70	-6	4,193	-0.14%
2023/05/09	10	55.20	0	0.00	54.80	10	4,288	0.23%
2023/05/08	6	55.78	0	0.00	55.60	6	4,446	0.13%
2023/05/05	1	54.90	0	0.00	55.50	1	4,475	0.02%
2023/04/28	2	55.10	0	0.00	54.80	2	5,471	0.04%
2023/04/26	2	53.00	2	53.00	53.40	0	5,806	0.00%
2023/04/24	0	0.00	2	55.60	55.70	-2	6,023	-0.03%
2023/04/21	1	55.60	1	55.30	55.20	0	6,131	0.00%
2023/04/20	6	56.93	16	57.39	56.60	-10	6,356	-0.16%
2023/04/19	2	58.85	0	0.00	58.80	2	6,644	0.03%
2023/04/17	1	61.40	0	0.00	60.90	1	7,183	0.01%
2023/04/14	16	60.99	2	61.10	60.90	14	7,381	0.19%
2023/04/12	0	0.00	0.1	60.80	60.90	-0.1	7,350	0.00%
2023/04/11	1	60.70	0	0.00	60.60	1	7,331	0.01%
2023/04/10	1	61.30	1	61.10	61.40	0	7,302	0.00%
2023/04/07	5	60.60	1	60.60	60.70	4	7,279	0.05%
2023/03/31	1	60.10	0	0.00	60.10	1	7,273	0.01%
2023/03/30	0.1	60.00	1	60.00	59.80	-0.9	7,275	-0.01%
2023/03/29	2	60.20	2	59.75	59.70	0	7,286	0.00%
2023/03/28	2	59.25	1	59.50	58.90	1	7,294	0.01%
2023/03/27	0	0.00	1	60.70	60.80	-1	7,256	-0.01%
2023/03/23	2	60.10	1	61.00	59.90	1	7,258	0.01%
2023/03/22	1	62.00	0	0.00	62.00	1	7,190	0.01%
2023/03/21	1	60.10	4	59.20	60.10	-3	7,257	-0.04%
2023/03/20	3	58.37	0	0.00	58.60	3	7,338	0.04%
2023/03/17	1	58.90	2	59.85	59.20	-1	7,294	-0.01%
2023/03/16	5	58.56	4	58.03	58.50	1	7,311	0.01%
2023/03/14	4	61.20	0	0.00	60.60	4	7,398	0.05%
2023/03/13	4	61.35	12	61.98	61.90	-8	7,527	-0.11%
2023/03/10	3	62.43	0	0.00	62.10	3	7,674	0.04%
2023/03/09	2	64.60	2	64.45	63.90	0	8,054	0.00%
2023/03/07	1	64.00	5	64.00	63.90	-4	8,237	-0.05%
2023/03/06	0	0.00	50	64.20	64.20	-50	8,246	-0.61%
2023/03/03	4	63.78	2	63.75	63.50	2	8,274	0.02%
2023/03/02	1	63.40	2	63.10	63.20	-1	8,317	-0.01%
2023/03/01	50	63.28	0	0.00	62.90	50	8,563	0.58%
2023/02/24	2	62.80	1	63.00	62.80	1	8,563	0.01%
2023/02/23	2	63.10	2	63.10	62.80	0	8,536	0.00%
2023/02/22	4	63.85	1	63.70	63.80	3	8,545	0.04%
2023/02/21	15	64.45	3	64.67	64.80	12	8,565	0.14%
2023/02/20	13	64.48	2	64.60	64.60	11	8,532	0.13%
2023/02/17	3	66.47	3	66.10	66.00	0	8,545	0.00%
2023/02/16	4	66.63	19	66.11	67.50	-15	8,760	-0.17%
2023/02/15	4	65.00	0	0.00	64.70	4	8,733	0.05%
2023/02/13	36	64.56	1	64.30	63.80	35	8,822	0.40%
2023/02/10	9	64.88	40	64.62	64.20	-31	9,008	-0.34%
2023/02/09	11	67.33	0	0.00	67.20	11	9,288	0.12%
2023/02/08	4	68.70	10	68.66	67.90	-6	9,373	-0.06%
2023/02/07	13	67.37	36	67.76	68.00	-23	9,417	-0.24%
2023/02/06	29	66.98	4	66.38	67.00	25	9,664	0.26%
2023/02/03	15	66.93	8	66.31	66.20	7	10,133	0.07%
2023/02/02	1	66.60	29	67.06	67.00	-28	10,287	-0.27%
2023/02/01	17	67.71	25	67.94	67.40	-8	10,251	-0.08%
2023/01/31	14	65.69	16	65.26	65.70	-2	9,979	-0.02%
2023/01/30	17	63.27	32	64.03	65.00	-15	9,923	-0.15%
2023/01/17	16	59.83	3	60.53	59.90	13	9,663	0.13%
2023/01/16	36	59.29	35	59.39	58.90	1	9,501	0.01%
2023/01/13	15	59.39	15	59.03	58.10	0	9,297	0.00%
2023/01/12	20	58.60	0	0.00	58.60	20	9,133	0.22%
2023/01/11	16	58.54	27	58.23	58.40	-11	9,020	-0.12%
2023/01/10	9	58.62	41	59.21	58.40	-32	8,905	-0.36%
2023/01/09	25	58.74	29.9	58.66	58.70	-4.9	8,654	-0.06%
2023/01/06	11	56.82	10	56.87	57.30	1	8,280	0.01%
2023/01/05	11	56.80	18	57.38	55.40	-7	8,005	-0.09%
2023/01/04	10	55.30	26	55.20	57.00	-16	7,697	-0.21%
2023/01/03	0	0.00	5	51.96	51.90	-5	7,479	-0.07%
2022/12/27	1	51.30	1	52.00	51.00	0	7,450	0.00%
2022/12/23	3	50.50	3	51.23	51.30	0	7,458	0.00%
2022/12/22	1	51.60	4	51.70	51.60	-3	7,454	-0.04%
2022/12/21	20	51.28	9.2	51.23	50.70	10.8	7,446	0.15%
2022/12/20	0.1	51.75	16	51.31	51.20	-15.9	7,412	-0.21%
2022/12/19	0.1	53.50	15	53.59	53.00	-15	7,378	-0.20%
2022/12/16	11	54.08	18	54.03	54.40	-7	7,359	-0.10%
2022/12/15	25	55.30	0	0.00	55.30	25	7,315	0.34%
2022/12/14	15	54.94	10	54.57	55.10	5	7,306	0.07%
2022/12/13	24	55.01	21	55.49	53.80	3	7,264	0.04%
2022/12/12	8	54.54	3	55.27	55.50	5	7,108	0.07%
2022/12/09	1	53.60	27	54.43	53.50	-26	6,984	-0.37%
2022/12/08	32	54.22	6	54.20	54.40	26	6,943	0.37%
2022/12/07	9.1	53.70	7	52.87	53.30	2.1	6,879	0.03%
2022/12/06	13.1	54.81	3	55.33	54.70	10.1	6,762	0.15%
2022/12/05	30	56.94	0	0.00	56.30	30	6,642	0.45%
2022/12/02	39	58.65	5	58.88	58.40	34	6,480	0.52%
2022/12/01	23	56.40	33	56.66	59.00	-10	6,298	-0.16%
2022/11/30	7	53.94	41	53.56	54.50	-34	5,868	-0.58%
2022/11/29	20	51.29	2	51.15	51.60	18	5,662	0.32%
2022/11/28	7	50.73	7	51.64	51.80	0	5,630	0.00%
2022/11/25	15	51.87	1	51.70	51.10	14	5,600	0.25%
2022/11/24	4	52.58	6	52.62	52.90	-2	5,523	-0.04%
2022/11/23	6	52.90	21	52.63	52.90	-15	5,432	-0.28%
2022/11/22	1	51.40	2	51.85	50.90	-1	5,156	-0.02%
2022/11/21	5	50.94	14	51.29	50.80	-9	5,109	-0.18%
2022/11/18	25	51.91	28	52.40	51.60	-3	5,061	-0.06%
2022/11/17	3	52.27	2	51.80	51.80	1	4,910	0.02%
2022/11/16	28	52.12	11	51.96	52.00	17	4,802	0.35%
2022/11/15	44	52.42	47	52.16	52.30	-3	4,707	-0.06%
2022/11/14	30.2	50.86	41	51.16	51.60	-10.8	4,510	-0.24%
2022/11/11	12	49.03	10	49.55	48.55	2	4,177	0.05%
2022/11/10	9	48.56	42	48.70	48.50	-33	4,045	-0.82%
2022/11/09	49	49.57	10	49.55	49.60	39	3,940	0.99%
2022/11/08	10	51.30	12	49.76	49.30	-2	3,814	-0.05%
2022/11/07	19	50.31	6	50.07	50.50	13	3,587	0.36%
2022/11/04	0	0.00	5.3	47.52	47.60	-5.3	3,173	-0.17%
2022/11/03	2	46.93	14	46.81	47.65	-12	3,014	-0.40%
2022/11/02	47	46.98	44	46.61	47.10	3	2,855	0.11%
2022/11/01	45	45.00	34.1	46.07	46.50	10.9	2,519	0.43%
2022/10/31	22.1	41.10	32	41.71	43.60	-9.9	1,885	-0.53%
2022/10/28	7	39.65	6.1	40.18	39.65	0.9	1,655	0.05%
2022/10/27	5.3	38.47	9.2	38.79	39.80	-3.9	1,532	-0.25%
2022/10/26	7	37.82	6	38.28	37.50	1	1,470	0.07%
2022/10/25	7	38.56	12.1	38.15	38.00	-5.1	1,311	-0.39%
2022/10/24	3.2	37.02	0.1	38.55	36.90	3.2	1,270	0.25%
2022/10/21	1	37.80	0	0.00	37.20	1	1,293	0.08%
2022/10/20	4.1	37.30	4	38.30	38.30	0.1	1,313	0.01%
2022/10/19	6	38.10	2.1	38.16	38.00	3.9	1,359	0.29%
2022/10/18	0.1	36.90	4	37.25	37.20	-3.9	1,411	-0.28%
2022/10/13	0	0.00	7	35.55	34.90	-7	1,756	-0.40%
2022/10/11	2	37.08	10	36.99	36.85	-8	1,839	-0.43%
2022/10/05	9	39.01	0.1	38.95	38.30	8.9	1,984	0.45%
2022/10/04	19	38.46	1	38.30	38.50	18	2,030	0.89%
2022/10/03	6	37.25	5	38.00	37.80	1	2,073	0.05%
2022/09/30	3	35.82	3	36.57	37.85	0	2,101	0.00%
2022/09/29	11	36.68	0	0.00	36.65	11	2,108	0.52%
2022/09/28	0	35.84	1	35.80	35.35	-1	2,122	-0.05%
2022/09/27	0.1	36.70	0	0.00	37.25	0.1	2,143	0.00%
2022/09/26	2	37.50	4	37.18	36.65	-2	2,167	-0.09%
2022/09/23	10	40.10	0	0.00	39.35	10	2,180	0.46%
2022/09/21	3	39.77	0	0.00	39.05	3	2,253	0.13%
2022/09/20	2	40.10	0	0.00	40.20	2	2,257	0.09%
2022/09/19	1	40.40	0	0.00	40.35	1	2,274	0.04%
2022/09/14	1	41.00	0	0.00	41.80	1	2,381	0.04%
2022/09/12	1	41.20	0	0.00	41.20	1	2,461	0.04%
2022/09/08	0	0.00	3	41.55	41.65	-3	2,500	-0.12%
2022/09/05	1	40.80	0	0.00	40.70	1	2,499	0.04%
2022/09/02	2	42.35	0	0.00	42.35	2	2,485	0.08%
2022/09/01	2	42.50	4	42.50	42.25	-2	2,489	-0.08%
2022/08/31	4	42.46	0	0.00	43.00	4	2,478	0.16%
2022/08/29	1	42.25	0	0.00	42.15	1	2,473	0.04%
2022/08/26	0	0.00	12	43.70	43.60	-12	2,463	-0.49%
2022/08/25	1	42.75	30	42.80	42.70	-29	2,440	-1.19%
2022/08/24	1.1	42.86	0	0.00	42.80	1.1	2,441	0.05%
2022/08/22	0	0.00	5	43.45	43.35	-5	2,499	-0.20%
2022/08/19	2	43.80	0	0.00	43.75	2	2,505	0.08%
2022/08/17	0	0.00	4	43.43	43.60	-4	2,512	-0.16%
2022/08/16	0	0.00	2	43.65	43.45	-2	2,521	-0.08%
2022/08/15	2	43.40	1	43.55	43.40	1	2,519	0.04%
2022/08/12	9	42.76	1.2	43.18	43.05	7.8	2,522	0.31%
2022/08/11	2.1	41.66	0	0.00	41.95	2.1	2,507	0.08%
2022/08/05	2	40.93	0	0.00	40.80	2	2,520	0.08%
2022/08/04	0.1	40.50	0	0.00	40.40	0.1	2,527	0.00%
2022/08/03	1	40.65	0	0.00	40.45	1	2,530	0.04%
2022/08/02	2	41.10	0	0.00	40.80	2	2,548	0.08%
2022/07/28	1	42.55	0	0.00	42.60	1	2,524	0.04%
2022/07/27	2	43.40	0	0.00	43.70	2	2,494	0.08%
2022/07/25	2	45.10	0	0.00	44.80	2	2,499	0.08%
2022/07/22	5	47.04	4	47.30	46.65	1	2,492	0.04%
2022/07/21	0	0.00	0.1	46.15	46.65	-0.1	2,306	0.00%
2022/07/20	0	0.00	0.1	42.65	42.45	-0.1	2,231	0.00%
2022/07/19	0.1	42.25	0	0.00	41.90	0.1	2,255	0.00%
2022/07/18	0	0.00	0.1	42.50	42.35	-0.1	2,270	0.00%
2022/07/15	0.1	45.65	0	0.00	46.25	0.1	2,216	0.00%
2022/07/13	1	44.85	2.1	44.30	44.25	-1.1	2,143	-0.05%
2022/07/12	1	41.70	0	0.00	41.95	1	2,114	0.05%
2022/07/11	0	0.00	0.2	44.25	44.20	-0.2	2,063	-0.01%
2022/07/08	1	46.50	2	45.80	46.00	-1	2,033	-0.05%
2022/07/06	1.3	44.33	0	0.00	44.00	1.3	1,992	0.07%
2022/07/05	0	0.00	1.5	45.26	45.45	-1.5	1,998	-0.08%
2022/07/04	2	43.70	1	44.00	43.85	1	1,962	0.05%
2022/07/01	3	44.80	0.1	45.45	44.05	2.9	1,946	0.15%
2022/06/30	1.1	45.24	26	45.22	45.25	-24.9	1,909	-1.30%
2022/06/29	4.4	47.53	0	0.00	47.05	4.4	1,868	0.23%
2022/06/28	2.2	48.55	0	0.00	48.50	2.2	1,840	0.12%
2022/06/27	1	49.40	0.2	49.30	49.90	0.8	1,819	0.05%
2022/06/23	5	46.82	0	0.00	47.40	5	1,794	0.28%
2022/06/22	10.1	48.71	5	47.75	47.85	5.1	1,777	0.29%
2022/06/21	0	0.00	36	49.34	50.00	-36	1,735	-2.07%
2022/06/20	5	49.38	0	0.00	48.35	5	1,712	0.29%
2022/06/17	1.3	52.40	1	52.10	51.30	0.3	1,700	0.02%
2022/06/16	3	54.80	0.2	55.05	54.10	2.8	1,660	0.17%
2022/06/15	2	56.00	0	0.00	55.10	2	1,664	0.12%
2022/06/14	8.1	55.40	0	0.00	55.90	8.1	1,681	0.48%
2022/06/13	1.1	56.14	0	0.00	56.30	1.1	1,694	0.07%
2022/06/09	8	57.10	1	57.20	57.10	7	1,727	0.41%
2022/06/08	1	57.10	0	0.00	57.00	1	1,738	0.06%
2022/06/02	10	57.90	1	57.80	57.90	9	1,802	0.50%
2022/06/01	0	0.00	0.1	58.60	58.30	-0.1	1,836	-0.01%
2022/05/31	12.1	57.70	0	0.00	57.90	12.1	1,850	0.65%
2022/05/30	0	0.00	0.1	57.80	58.00	-0.1	1,871	0.00%
2022/05/27	1	54.70	0.5	54.80	55.40	0.5	1,845	0.03%
2022/05/26	0	0.00	1	54.10	54.10	-1	1,874	-0.05%
2022/05/25	0.1	55.10	0	0.00	55.00	0.1	1,982	0.01%
2022/05/24	1.1	54.99	0	0.00	55.00	1.1	2,197	0.05%
2022/05/20	1	55.90	0	0.00	55.80	1	2,317	0.04%
2022/05/19	0.1	55.80	1	55.70	56.30	-0.9	2,311	-0.04%
2022/05/18	0.2	57.34	0	0.00	56.80	0.2	2,307	0.01%
2022/05/17	0	0.00	0.3	56.14	56.70	-0.3	2,285	-0.01%
2022/05/16	0	0.00	2	55.60	54.60	-2	2,269	-0.09%
2022/05/13	1	56.00	0	0.00	55.80	1	2,260	0.04%
2022/05/12	0.2	56.12	1	57.20	55.50	-0.8	2,249	-0.04%
2022/05/11	0.1	56.75	0	0.00	56.90	0.1	2,235	0.01%
2022/05/10	0.1	56.00	0	0.00	57.90	0.1	2,266	0.00%
2022/05/09	10.1	57.80	0	0.00	57.50	10.1	2,252	0.45%
2022/05/06	0	59.30	0	0.00	60.40	0	2,244	0.00%
2022/05/05	14	60.80	16	61.05	60.60	-2	2,255	-0.09%
2022/05/04	28	59.73	21	59.52	59.80	7	2,296	0.30%
2022/05/03	25	58.54	25	58.80	58.60	0	2,298	0.00%
2022/04/29	0	0.00	1	58.20	58.10	-1	2,305	-0.04%
2022/04/28	0	58.20	0	0.00	58.00	0	2,300	0.00%
2022/04/27	0	58.30	1	56.90	59.50	-1	2,277	-0.04%
2022/04/26	0	59.80	0	0.00	59.50	0	2,261	0.00%
2022/04/25	0.1	60.87	0	0.00	60.50	0.1	2,256	0.00%
2022/04/22	0.2	64.95	0	0.00	64.40	0.2	2,228	0.01%
2022/04/21	1	66.40	0	66.98	66.40	1	2,218	0.04%
2022/04/20	1	66.60	0	0.00	66.70	1	2,240	0.04%
2022/04/19	0	66.20	0	0.00	65.80	0	2,257	0.00%
2022/04/18	0.1	67.00	0	0.00	66.00	0.1	2,273	0.00%
2022/04/15	0.1	68.00	0	0.00	67.60	0.1	2,295	0.00%
2022/04/12	0.1	68.00	0	0.00	68.00	0.1	2,429	0.00%
2022/04/11	1.1	68.62	0	0.00	68.60	1.1	2,456	0.04%
2022/03/31	1	71.80	0	0.00	71.80	1	2,696	0.04%
2022/03/25	6	73.43	0.2	73.40	73.00	5.8	3,130	0.19%
2022/03/23	0	0.00	4	72.55	72.60	-4	3,210	-0.12%
2022/03/22	0	0.00	1.1	72.50	72.70	-1.1	3,236	-0.03%
2022/03/17	0	0.00	6	70.93	70.90	-6	3,316	-0.18%
2022/03/16	1	68.80	0	0.00	68.80	1	3,351	0.03%
2022/03/15	9	69.31	1	68.70	68.80	8	3,369	0.24%
2022/03/09	0.5	71.20	0	71.40	70.90	0.5	3,527	0.01%
2022/03/08	0	0.00	2	71.10	70.10	-2	3,573	-0.06%
2022/03/07	18	70.99	10	71.50	70.90	8	3,618	0.22%
2022/03/04	11	73.69	1	74.10	73.30	10	3,643	0.27%
2022/03/03	0	0.00	10	74.70	74.50	-10	3,723	-0.27%
2022/03/01	2	75.05	2	75.00	75.40	0	3,833	0.00%
2022/02/25	0	0.00	2	75.35	75.00	-2	3,886	-0.05%
2022/02/24	9	74.82	9	75.22	74.20	0	4,011	0.00%
2022/02/23	0	0.00	14.3	73.79	74.20	-14.3	4,011	-0.36%
2022/02/22	0	0.00	5	69.94	70.00	-5	3,988	-0.13%
2022/02/18	1	70.30	18	70.58	70.80	-17	4,337	-0.39%
2022/02/17	0	0.00	1	70.90	70.90	-1	5,207	-0.02%
2022/02/14	12	70.81	0	0.00	70.70	12	5,953	0.20%
2022/02/11	2	72.20	0	0.00	72.00	2	6,038	0.03%
2022/02/10	4	73.23	4	73.33	73.00	0	6,225	0.00%
2022/02/07	0	0.00	1	69.20	69.70	-1	6,412	-0.02%
2022/01/26	24.1	68.22	0	0.00	67.50	24.1	6,444	0.37%
2022/01/25	2	69.15	0	0.00	69.00	2	6,552	0.03%
2022/01/24	11.1	69.38	0	0.00	69.80	11.1	6,667	0.17%
2022/01/21	0.1	71.00	0	0.00	71.50	0.1	6,749	0.00%
2022/01/20	1	71.80	0	0.00	71.90	1	6,844	0.01%
2022/01/18	0	0.00	1	74.50	73.40	-1	6,994	-0.01%
2022/01/17	1	73.60	0	0.00	73.80	1	7,053	0.01%
2022/01/13	1	73.80	2	73.65	73.70	-1	7,171	-0.01%
2022/01/12	4.1	72.05	1	72.00	72.20	3.1	7,299	0.04%
2022/01/11	6	72.75	0	0.00	72.70	6	7,345	0.08%
2022/01/10	4	72.85	1	73.00	73.90	3	7,484	0.04%
2022/01/07	15.1	74.12	4	73.60	73.50	11.1	7,675	0.14%
2022/01/06	3.1	75.11	1	75.10	75.30	2.1	7,663	0.03%
2022/01/05	6	76.42	0	0.00	76.10	6	7,694	0.08%
2022/01/04	9	77.69	8	77.60	77.30	1	7,696	0.01%
2022/01/03	6	77.05	8	77.98	77.30	-2	7,732	-0.03%
2021/12/30	10	77.86	0	0.00	77.10	10	7,817	0.13%
2021/12/29	5	77.20	8	78.20	78.10	-3	7,940	-0.04%
2021/12/28	47	78.63	31	78.14	77.60	16	8,059	0.20%
2021/12/27	0	0.00	2	78.50	77.60	-2	8,168	-0.02%
2021/12/24	13	78.29	6	78.55	78.40	7	8,290	0.08%
2021/12/23	4	78.38	23	78.23	78.40	-19	8,387	-0.23%
2021/12/22	0	0.00	20	76.94	77.10	-20	8,527	-0.23%
2021/12/21	0	0.00	10	74.60	75.00	-10	9,313	-0.11%
2021/12/20	11	73.51	0	0.00	73.10	11	9,674	0.11%
2021/12/17	2	74.85	2	74.60	74.90	0	9,822	0.00%
2021/12/16	0	0.00	1	75.50	75.90	-1	9,836	-0.01%
2021/12/15	2	75.30	2	75.15	74.80	0	9,853	0.00%
2021/12/14	1	75.50	1	75.80	75.20	0	9,905	0.00%
2021/12/13	2	74.80	1	75.10	75.10	1	9,860	0.01%
2021/12/10	11	74.27	3	74.10	74.40	8	10,038	0.08%
2021/12/09	27	75.88	2	75.30	75.20	25	10,000	0.25%
2021/12/08	15	76.77	0	0.00	76.20	15	10,010	0.15%
2021/12/07	4	77.13	13	77.04	76.60	-9	10,001	-0.09%
2021/12/06	8	75.78	0	0.00	76.00	8	10,060	0.08%
2021/12/03	7	76.21	14	76.24	76.60	-7	10,082	-0.07%
2021/12/02	4	75.35	11	75.67	75.50	-7	10,112	-0.07%
2021/12/01	17	75.56	14	75.47	75.30	3	10,105	0.03%
2021/11/30	4	76.68	1	77.00	76.90	3	10,062	0.03%
2021/11/29	11	75.15	23	76.45	76.30	-12	10,057	-0.12%
2021/11/26	5	77.20	1	76.90	75.90	4	9,995	0.04%
2021/11/25	11	78.93	5	79.44	78.70	6	9,949	0.06%
2021/11/24	1	78.50	0	0.00	79.70	1	9,979	0.01%
2021/11/23	81	79.25	3	79.43	78.80	78	10,081	0.77%
2021/11/22	42	80.55	31	81.62	83.00	11	9,931	0.11%
2021/11/19	7	79.20	4	79.10	79.10	3	9,795	0.03%
2021/11/18	15	78.75	2	78.90	78.10	13	9,812	0.13%
2021/11/17	5	80.14	2.1	80.40	79.80	2.9	9,727	0.03%
2021/11/16	34	85.75	102	84.97	80.50	-68	9,651	-0.70%	大賣/
2021/11/15	5	80.20	22	81.13	83.90	-17	8,911	-0.19%
2021/11/12	4	75.58	11	76.35	76.30	-7	8,640	-0.08%
2021/11/11	0	0.00	2.5	76.52	75.40	-2.5	8,744	-0.03%
2021/11/10	4	75.95	0	0.00	76.10	4	8,994	0.04%
2021/11/09	6	75.22	9	76.57	77.00	-3	9,006	-0.03%
2021/11/08	1	73.80	0	0.00	74.00	1	8,860	0.01%
2021/11/05	3	74.07	1	77.20	74.50	2	8,942	0.02%
2021/11/04	0	0.00	6	76.48	75.20	-6	8,981	-0.07%
2021/11/03	8	74.48	0	0.00	74.80	8	9,139	0.09%
2021/11/02	8	75.65	0	0.00	73.80	8	9,260	0.09%
2021/11/01	1	76.60	3	76.40	76.90	-2	9,253	-0.02%
2021/10/29	3	74.80	12	74.68	74.70	-9	9,759	-0.09%
2021/10/28	18	73.40	7	73.36	72.60	11	10,246	0.11%
2021/10/27	2	74.45	0	0.00	75.40	2	10,312	0.02%
2021/10/26	44	76.48	0	0.00	74.70	44	10,317	0.43%
2021/10/25	38	74.18	31	75.65	75.70	7	10,226	0.07%
2021/10/22	2	73.15	61	73.15	74.20	-59	10,271	-0.57%
2021/10/21	13	74.62	0	0.00	73.10	13	10,293	0.13%
2021/10/20	15	74.77	30	75.47	74.70	-15	10,274	-0.15%
2021/10/19	2	73.10	7	74.09	74.20	-5	10,319	-0.05%
2021/10/18	15	73.52	3	73.53	74.00	12	10,566	0.11%
2021/10/15	6	71.68	26	72.34	73.40	-20	10,569	-0.19%
2021/10/14	5	66.58	5	67.56	68.20	0	10,520	0.00%
2021/10/13	7	67.44	0.5	66.40	66.50	6.5	10,558	0.06%
2021/10/12	14	69.29	0	0.00	69.10	14	10,571	0.13%
2021/10/08	4	70.63	3	70.93	71.00	1	10,617	0.01%
2021/10/07	5.5	69.83	9	69.79	70.20	-3.5	10,683	-0.03%
2021/10/06	26	68.44	0	0.00	67.90	26	11,044	0.24%
2021/10/05	21	64.81	22	66.09	67.60	-1	11,074	-0.01%
2021/10/04	26	67.65	5	71.60	66.00	21	11,062	0.19%
2021/10/01	15	72.34	8	71.25	71.10	7	10,969	0.06%
2021/09/30	6	75.20	6	75.68	75.40	0	10,879	0.00%
2021/09/29	52	77.33	15	76.90	73.90	37	10,816	0.34%
2021/09/28	42	82.38	97	82.13	80.20	-55	10,680	-0.51%
2021/09/27	6.5	79.73	9	79.80	79.90	-2.5	9,841	-0.03%
2021/09/24	0	0.00	12	75.67	75.70	-12	9,525	-0.13%
2021/09/23	2	72.40	2	72.75	73.00	0	9,417	0.00%
2021/09/22	9	71.80	0	0.00	71.50	9	9,438	0.10%
2021/09/17	0	0.00	1	73.20	73.50	-1	9,470	-0.01%
2021/09/15	34	71.77	30	71.97	71.50	4	9,509	0.04%
2021/09/14	3	72.13	2	71.50	71.50	1	9,469	0.01%
2021/09/10	2	72.30	2	71.90	72.70	0	9,877	0.00%
2021/09/09	1	71.90	2	72.10	72.20	-1	10,071	-0.01%
2021/09/08	1	70.20	0	0.00	69.60	1	10,401	0.01%
2021/09/07	8	70.29	0	0.00	70.30	8	11,177	0.07%
2021/09/06	12	72.43	0	0.00	71.30	12	11,699	0.10%
2021/09/03	21	72.33	0	0.00	72.10	21	11,964	0.18%
2021/08/31	4	72.48	3	73.00	72.80	1	12,590	0.01%
2021/08/30	1	73.90	0	0.00	73.40	1	12,648	0.01%
2021/08/27	4.1	73.81	4	73.03	73.70	0.1	12,604	0.00%
2021/08/26	0	0.00	1	72.10	71.70	-1	12,512	-0.01%
2021/08/25	0	0.00	2	69.75	70.50	-2	12,632	-0.02%
2021/08/24	15	72.03	12	70.21	70.00	3	12,652	0.02%
2021/08/23	1	70.10	6	71.47	71.50	-5	12,669	-0.04%
2021/08/20	3	68.57	0	0.00	68.20	3	12,712	0.02%
2021/08/19	2	71.25	1	69.70	69.30	1	12,867	0.01%
2021/08/18	9	70.47	6	71.82	73.90	3	12,851	0.02%
2021/08/17	2	75.30	1	74.20	73.80	1	12,837	0.01%
2021/08/16	17	75.54	6	76.02	74.90	11	12,983	0.08%
2021/08/13	3	81.53	1	83.90	82.90	2	12,988	0.02%
2021/08/12	2	84.25	0	0.00	84.30	2	13,191	0.02%
2021/08/11	1	85.90	0	0.00	84.50	1	13,585	0.01%
2021/08/10	0	0.00	1	83.00	85.40	-1	13,665	-0.01%
2021/08/09	5	86.26	3	84.77	84.10	2	13,730	0.01%
2021/08/06	1	88.80	2	88.25	88.00	-1	13,816	-0.01%
2021/08/05	2	88.50	1	87.60	87.30	1	13,821	0.01%
2021/08/04	18	89.12	22	88.39	89.10	-4	14,081	-0.03%
2021/08/03	19	85.67	27.7	86.77	87.50	-8.7	13,658	-0.06%
2021/08/02	4	82.48	10	82.41	83.30	-6	13,151	-0.05%
2021/07/29	2	78.25	5	77.94	78.60	-3	13,389	-0.02%
2021/07/28	3	78.13	1	77.40	77.80	2	13,621	0.01%
2021/07/27	0	0.00	26	82.00	80.00	-26	13,719	-0.19%
2021/07/26	0	0.00	5	81.20	81.20	-5	13,875	-0.04%
2021/07/23	46.2	83.76	18	82.25	82.10	28.2	13,994	0.20%
2021/07/22	2	81.10	11.5	81.14	81.40	-9.5	13,930	-0.07%
2021/07/20	2.5	77.70	6	76.90	76.90	-3.5	13,750	-0.03%
2021/07/19	10	80.25	10	80.78	80.50	0	13,833	0.00%
2021/07/16	4	82.25	2	81.60	81.40	2	14,247	0.01%
2021/07/15	3	81.23	5	81.34	81.70	-2	14,505	-0.01%
2021/07/14	14	83.30	12	82.65	82.50	2	14,695	0.01%
2021/07/13	23	87.74	12	86.97	83.70	11	14,884	0.07%
2021/07/12	3	83.57	4	84.88	83.20	-1	14,678	-0.01%
2021/07/09	0	0.00	2	84.65	84.50	-2	14,692	-0.01%
2021/07/08	2	83.00	0	0.00	83.20	2	14,792	0.01%
2021/07/07	2	83.55	1	82.60	82.80	1	14,932	0.01%
2021/07/06	2	85.30	2	82.80	83.00	0	15,022	0.00%
2021/07/05	0	0.00	2	85.00	85.10	-2	15,176	-0.01%
2021/07/02	1	80.20	0	0.00	82.00	1	15,175	0.01%
2021/07/01	4	80.88	0	0.00	80.70	4	15,341	0.03%
2021/06/30	2	82.05	0	0.00	81.50	2	15,632	0.01%
2021/06/29	12	83.48	0	0.00	82.80	12	15,724	0.08%
2021/06/28	3	83.13	1	83.50	84.80	2	16,256	0.01%
2021/06/25	10	83.50	0	0.00	82.70	10	16,444	0.06%
2021/06/24	2	83.30	1	84.10	83.50	1	16,969	0.01%
2021/06/23	0	0.00	3	83.50	84.80	-3	17,087	-0.02%
2021/06/22	2	83.65	2	83.15	83.00	0	17,247	0.00%
2021/06/21	12.1	82.94	3.6	82.82	82.40	8.5	17,979	0.05%
2021/06/18	2	87.50	13	88.62	87.60	-11	18,581	-0.06%
2021/06/17	65	89.23	80	89.33	88.90	-15	18,730	-0.08%
2021/06/16	33.4	89.96	28.1	90.09	88.90	5.3	18,628	0.03%
2021/06/15	15	86.78	7	87.56	86.20	8	18,381	0.04%
2021/06/11	10	83.04	11	83.52	82.60	-1	18,677	-0.01%
2021/06/10	70.6	80.81	60	81.07	82.50	10.6	18,508	0.06%
2021/06/09	11	79.85	11	81.01	80.30	0	18,181	0.00%
2021/06/08	3	76.07	0	0.00	77.00	3	17,994	0.02%
2021/06/07	2	77.00	0	0.00	76.40	2	18,105	0.01%
2021/06/04	0	0.00	1	76.50	76.20	-1	18,079	-0.01%
2021/06/03	1	76.10	0	0.00	76.80	1	18,237	0.01%
2021/06/02	1	75.90	1	76.50	76.10	0	18,457	0.00%
2021/05/28	1	82.10	1	82.40	80.90	0	18,411	0.00%
2021/05/27	8	81.45	8	80.40	81.30	0	18,468	0.00%
2021/05/26	1	78.50	4	78.33	80.00	-3	18,319	-0.02%
2021/05/25	23	81.76	23	79.43	78.50	0	18,359	0.00%
2021/05/24	4	77.80	0	0.00	78.20	4	18,270	0.02%
2021/05/21	16	76.59	16	76.13	75.50	0	18,138	0.00%
2021/05/20	1	76.50	42	76.76	74.00	-41	18,249	-0.22%
2021/05/19	44	78.05	6	77.10	78.60	38	18,154	0.21%
2021/05/18	0	0.00	2	67.90	71.80	-2	18,103	-0.01%
2021/05/14	5	70.00	14	73.69	73.80	-9	20,041	-0.04%
2021/05/13	2	64.05	8	66.04	68.10	-6	19,889	-0.03%
2021/05/12	4	66.95	1	70.10	65.70	3	19,943	0.02%
2021/05/10	11	71.33	0	0.00	71.40	11	20,196	0.05%
2021/05/07	4.1	72.76	7	73.24	72.10	-2.9	20,804	-0.01%
2021/05/06	15	73.49	29	72.88	73.50	-14	20,847	-0.07%
2021/05/05	20.1	71.74	6	71.32	70.20	14.1	20,768	0.07%
2021/05/04	5	69.62	5	68.72	67.30	0	21,129	0.00%
2021/05/03	9.2	75.42	6	75.92	74.70	3.2	21,321	0.02%
2021/04/29	7	81.59	7	82.39	83.00	0	21,377	0.00%
2021/04/28	3.2	81.99	2	80.95	80.00	1.2	21,438	0.01%
2021/04/27	11	83.03	10	82.10	81.80	1	21,401	0.00%
2021/04/26	5.2	82.47	2	81.50	81.10	3.2	21,350	0.01%
2021/04/23	11.2	86.00	5	83.80	82.80	6.2	21,429	0.03%
2021/04/22	8.2	86.19	8	85.88	85.20	0.2	21,344	0.00%
2021/04/21	4	84.70	15	82.67	84.30	-11	20,986	-0.05%
2021/04/20	13	81.56	3	82.33	81.30	10	20,862	0.05%
2021/04/19	6	79.13	11	80.64	80.10	-5	20,734	-0.02%
2021/04/16	13	79.58	12	78.38	77.80	1	20,537	0.00%
2021/04/15	2	77.10	4	76.98	78.00	-2	20,348	-0.01%
2021/04/14	6	75.70	4	71.90	75.30	2	20,297	0.01%
2021/04/13	0	0.00	1	74.60	74.00	-1	20,402	0.00%
2021/04/12	9.2	76.81	26	78.58	76.40	-16.8	20,581	-0.08%
2021/04/09	10.1	80.64	8.1	81.45	79.00	2	20,588	0.01%
2021/04/08	11	79.56	8	79.23	79.80	3	20,616	0.01%
2021/04/07	18.1	79.08	17	79.69	79.50	1.1	20,634	0.01%
2021/04/06	11	80.77	10	79.63	81.10	1	20,773	0.00%
2021/04/01	4	76.10	3	76.07	75.50	1	21,171	0.00%
2021/03/31	7	75.50	7	76.29	75.80	0	21,598	0.00%
2021/03/30	4	73.03	2	73.30	73.10	2	22,568	0.01%
2021/03/29	10	72.46	31	71.46	72.40	-21	22,798	-0.09%
2021/03/26	28	69.43	6	69.20	69.00	22	22,533	0.10%
2021/03/25	10	70.45	15	70.13	68.00	-5	22,491	-0.02%
2021/03/24	14.1	71.15	13	71.08	70.20	1.1	22,209	0.00%
2021/03/23	21	69.07	17	69.76	70.80	4	21,339	0.02%
2021/03/22	3.1	65.19	2	64.90	65.30	1.1	20,493	0.01%
2021/03/19	41	64.41	64	64.75	63.40	-23	20,159	-0.11%
2021/03/18	25	64.41	7	64.36	63.10	18	19,809	0.09%
2021/03/17	6	62.25	8	63.90	64.60	-2	19,342	-0.01%
2021/03/16	1	60.30	1	60.60	60.30	0	18,592	0.00%
2021/03/15	3	59.03	1	59.30	59.60	2	18,506	0.01%
2021/03/12	2	59.60	0	0.00	58.60	2	18,490	0.01%
2021/03/10	1	57.00	2	57.35	57.60	-1	18,503	-0.01%
2021/03/09	9.2	56.76	31	57.27	56.90	-21.8	18,499	-0.12%
2021/03/08	25	58.40	2	59.35	58.40	23	18,414	0.12%
2021/03/04	0.1	57.00	21	58.74	56.40	-21	18,282	-0.11%
2021/03/03	20	58.20	0	0.00	58.40	20	18,247	0.11%
2021/03/02	1.4	57.69	50	59.65	57.20	-48.7	18,591	-0.26%
2021/02/26	50	59.16	0	0.00	59.30	50	18,657	0.27%
2021/02/25	0	0.00	9	59.71	58.70	-9	18,873	-0.05%
2021/02/24	1	60.00	3	60.70	58.50	-2	18,808	-0.01%
2021/02/23	1	61.00	2	60.70	60.80	-1	18,742	-0.01%
2021/02/22	8	63.03	2	62.05	61.50	6	18,702	0.03%
2021/02/19	0	0.00	5	61.20	61.40	-5	18,460	-0.03%
2021/02/18	17	61.03	3	62.77	60.60	14	18,605	0.08%
2021/02/17	40	60.08	33	61.94	62.50	7	19,117	0.04%
2021/02/05	33	56.20	74	57.39	57.90	-41	18,671	-0.22%
2021/02/04	0	0.00	2	54.65	54.00	-2	17,802	-0.01%
2021/02/03	2	54.85	42	54.74	53.60	-40	17,791	-0.22%
2021/02/02	189	54.30	135	55.16	55.20	54	17,572	0.31%	大買/大賣/
2021/02/01	24	53.28	27	53.27	53.70	-3	17,009	-0.02%
2021/01/29	24	55.01	24	54.02	51.90	0	16,705	0.00%
2021/01/28	10	54.00	0	0.00	52.80	10	15,996	0.06%
2021/01/27	9	54.49	6	54.17	53.80	3	15,772	0.02%
2021/01/26	20	55.37	7	55.36	54.10	13	15,546	0.08%
2021/01/25	0	0.00	3	54.30	54.00	-3	14,918	-0.02%
2021/01/22	9	51.22	9	52.24	52.10	0	14,523	0.00%
2021/01/21	18	49.49	19	49.00	50.50	-1	14,213	-0.01%
2021/01/20	0	0.00	2	47.50	46.90	-2	13,985	-0.01%
2021/01/19	1	48.85	0	0.00	47.95	1	13,887	0.01%
2021/01/18	2	47.10	16	47.93	48.10	-14	13,843	-0.10%
2021/01/15	2	50.40	6	51.62	50.10	-4	13,596	-0.03%
2021/01/14	2	51.95	0	0.00	52.50	2	13,422	0.01%
2021/01/13	3	51.83	1	52.90	53.20	2	13,293	0.02%
2021/01/12	2	50.65	0	0.00	50.40	2	13,148	0.02%
2021/01/11	3	53.17	0	0.00	52.60	3	12,997	0.02%
2021/01/08	2	52.70	2	52.10	52.50	0	12,869	0.00%
2021/01/07	2	53.00	4	52.73	52.60	-2	12,778	-0.02%
2021/01/06	4.2	53.20	2	53.30	51.40	2.2	12,634	0.02%
2021/01/05	11	54.43	10	54.64	53.40	1	12,302	0.01%
2021/01/04	1	53.50	0	0.00	52.70	1	11,872	0.01%
2020/12/31	32	53.16	24	52.89	53.30	8	11,712	0.07%
2020/12/30	13	53.82	5	53.10	52.90	8	11,421	0.07%
2020/12/29	6	54.93	2	54.10	54.60	4	11,222	0.04%
2020/12/28	20	55.00	51	54.14	55.50	-31	10,862	-0.29%
2020/12/25	38	52.06	18	52.59	51.80	20	10,069	0.20%
2020/12/24	30	50.74	29	51.58	51.50	1	9,435	0.01%
2020/12/23	23	48.76	4	48.79	48.80	19	7,858	0.24%
2020/12/22	4	45.50	0	0.00	44.40	4	7,373	0.05%
2020/12/21	1	45.30	22	44.18	45.10	-21	7,047	-0.30%
2020/12/16	1	42.75	1	42.10	42.85	0	6,903	0.00%
2020/12/15	0	0.00	1	42.15	41.90	-1	6,927	-0.01%
2020/12/14	1	43.40	1	43.20	43.15	0	7,004	0.00%
2020/12/11	20	42.80	3	42.48	42.50	17	6,994	0.24%
2020/12/10	0.9	44.60	3	44.05	43.30	-2.1	6,923	-0.03%
2020/12/09	0	0.00	3	45.00	44.70	-3	6,787	-0.04%
2020/12/08	3	45.20	0	0.00	45.25	3	6,732	0.04%
2020/12/07	1	45.00	36	45.74	44.85	-35	6,676	-0.52%
2020/12/04	32	46.20	31	46.20	46.20	1	6,565	0.02%
2020/12/03	0	0.00	5	45.64	45.20	-5	6,440	-0.08%
2020/12/02	4	45.76	5	45.86	45.50	-1	6,364	-0.02%
2020/12/01	3	45.47	2	44.40	44.95	1	6,252	0.02%
2020/11/30	2	46.08	1	46.30	45.85	1	6,096	0.02%
2020/11/27	45	46.20	41	46.08	46.05	4	5,956	0.07%
2020/11/26	4	47.18	81	46.55	46.50	-77	5,867	-1.31%
2020/11/25	101	45.78	12	45.60	46.00	89	5,354	1.66%	大買/
2020/11/24	30	45.25	14	45.61	44.45	16	5,108	0.31%
2020/11/23	2	44.73	10	44.83	44.40	-8	4,777	-0.17%
2020/11/19	12	45.08	25	44.59	45.20	-13	4,544	-0.29%
2020/11/18	11	45.19	85	44.88	45.00	-74	4,419	-1.67%
2020/11/17	42	44.66	7	44.88	44.50	35	4,216	0.83%
2020/11/16	27	44.76	31	45.32	44.50	-4	3,939	-0.10%
2020/11/13	0	0.00	7	42.97	42.90	-7	3,069	-0.23%
2020/11/12	65	42.01	6	41.88	41.90	59	2,611	2.26%
2020/11/06	1	38.65	0	0.00	38.50	1	1,890	0.05%
2020/11/05	1	38.85	0	0.00	38.70	1	1,910	0.05%
2020/10/26	3	38.98	3	38.75	38.70	0	2,222	0.00%
2020/10/20	2	38.45	3	37.98	38.10	-1	2,295	-0.04%
2020/10/16	0	0.00	1	36.85	36.85	-1	2,296	-0.04%
2020/10/08	1	37.15	0	0.00	37.05	1	2,412	0.04%
2020/10/06	1	37.10	0	0.00	37.30	1	2,466	0.04%
2020/10/05	0	0.00	1	37.10	37.10	-1	2,534	-0.04%
2020/09/24	0	0.00	16	37.60	37.75	-16	2,872	-0.56%
2020/09/23	0	0.00	5	37.80	37.75	-5	2,956	-0.17%
2020/09/22	1	37.90	1	37.95	38.20	0	2,992	0.00%
2020/09/21	0	0.00	9	39.24	38.70	-9	3,083	-0.29%
2020/09/18	1	40.55	3	40.70	39.30	-2	3,137	-0.06%
2020/09/17	4	40.86	2	40.68	40.60	2	3,125	0.06%
2020/09/16	10	39.73	0	0.00	39.70	10	3,050	0.33%
2020/09/15	4	39.59	0	0.00	39.40	4	3,060	0.13%
2020/09/11	6	38.53	5	38.70	38.50	1	3,163	0.03%
2020/09/10	4	38.98	0	0.00	38.50	4	3,264	0.12%
2020/09/08	0	0.00	6	37.98	38.15	-6	3,281	-0.18%
2020/09/07	7	37.91	0	0.00	37.65	7	3,318	0.21%
2020/09/04	2	37.70	2	37.95	37.95	0	3,412	0.00%
2020/09/02	2	38.15	4	38.18	37.85	-2	3,506	-0.06%
2020/09/01	2	38.25	0	0.00	38.15	2	3,582	0.06%
2020/08/31	2	38.00	1	37.95	38.00	1	3,640	0.03%
2020/08/28	1	38.30	0	0.00	37.75	1	3,741	0.03%
2020/08/24	0	0.00	1	37.40	38.20	-1	3,868	-0.03%
2020/08/20	1	38.55	6	36.75	36.05	-5	4,025	-0.12%
2020/08/12	2	39.35	0	0.00	39.35	2	4,324	0.05%
2020/08/07	1	40.10	0	0.00	40.10	1	4,745	0.02%
2020/08/06	8	40.70	0	0.00	40.75	8	4,823	0.17%
2020/08/04	3	41.58	3	41.25	41.25	0	5,361	0.00%
2020/08/03	2	40.85	4	40.85	40.85	-2	5,506	-0.04%
2020/07/31	0	0.00	2	41.00	41.15	-2	5,644	-0.04%
2020/07/30	1	40.50	1	40.55	40.90	0	5,952	0.00%
2020/07/28	2	40.00	0	0.00	38.50	2	6,369	0.03%
2020/07/27	1	40.20	1	39.90	39.80	0	6,722	0.00%
2020/07/23	0	0.00	10	41.00	40.85	-10	6,857	-0.15%
2020/07/13	0	0.00	1	40.35	40.90	-1	6,834	-0.01%
2020/07/09	1	41.80	0	0.00	41.20	1	6,897	0.01%
2020/07/08	3	42.10	0	0.00	41.70	3	6,989	0.04%
2020/07/07	0	0.00	3	41.90	42.00	-3	6,965	-0.04%
2020/07/06	3	41.97	6	41.43	41.75	-3	6,931	-0.04%
2020/07/02	0	0.00	5	41.10	41.15	-5	6,967	-0.07%
2020/07/01	8	41.96	0	0.00	41.65	8	6,887	0.12%
2020/06/30	0	0.00	7	41.92	41.85	-7	6,845	-0.10%
2020/06/29	1	43.05	29	42.60	42.90	-28	6,765	-0.41%
2020/06/24	32	42.89	4	42.98	42.85	28	6,669	0.42%
2020/06/18	11	42.87	85	43.01	42.85	-74	6,667	-1.11%
2020/06/17	60	42.72	0	0.00	42.95	60	6,597	0.91%
2020/06/16	26	42.00	0	0.00	42.00	26	6,551	0.40%
2020/06/15	0	0.00	1	41.90	41.20	-1	6,618	-0.02%
2020/06/12	0	0.00	3	41.05	41.50	-3	6,634	-0.05%
2020/06/11	1	41.10	0	0.00	40.90	1	6,651	0.02%
2020/06/10	2	42.70	0	0.00	42.45	2	6,623	0.03%
2020/06/09	6	42.70	4	42.65	42.30	2	6,697	0.03%
2020/06/08	2	42.80	0	0.00	42.25	2	6,808	0.03%
2020/06/05	11	42.70	4	42.66	42.65	7	6,766	0.10%
2020/06/04	51	42.48	50	42.40	42.65	1	6,762	0.01%
2020/06/03	0	0.00	3	41.88	41.90	-3	6,728	-0.04%
2020/06/01	3	41.45	5	41.37	41.75	-2	6,870	-0.03%
2020/05/28	4	41.73	4	41.28	40.60	0	6,904	0.00%
2020/05/27	0	0.00	10	42.40	41.85	-10	6,848	-0.15%
2020/05/26	9	42.53	10	42.58	42.25	-1	6,841	-0.01%
2020/05/25	4	41.00	0	0.00	41.55	4	6,753	0.06%
2020/05/22	1	41.60	2	41.40	41.15	-1	6,717	-0.01%
2020/05/21	2	41.95	11	41.60	41.90	-9	6,697	-0.13%
2020/05/20	10	41.22	75	41.52	40.95	-65	6,702	-0.97%
2020/05/19	71	41.59	2	41.50	41.85	69	6,669	1.03%
2020/05/18	8	40.38	15	40.03	40.20	-7	6,592	-0.11%
2020/05/15	23	42.29	16	41.93	41.90	7	6,449	0.11%
2020/05/14	5	42.75	2	41.45	41.30	3	6,348	0.05%
2020/05/13	2	43.08	1	42.90	42.95	1	6,213	0.02%
2020/05/12	46	44.23	144	44.28	43.70	-98	6,141	-1.60%	大賣/
2020/05/11	86	44.25	25	44.58	44.20	61	5,978	1.02%
2020/05/08	55	42.70	45	42.63	42.30	10	5,640	0.18%
2020/05/07	41	42.41	40	42.62	42.30	1	5,486	0.02%
2020/05/06	40	42.35	36	42.58	41.75	4	5,362	0.07%
2020/05/05	42	41.20	12	40.99	40.80	30	5,071	0.59%
2020/05/04	21	40.39	45	39.57	41.50	-24	4,899	-0.49%
2020/04/30	48	39.88	52	39.78	40.50	-4	4,660	-0.09%
2020/04/29	0	0.00	11	36.83	36.85	-11	4,394	-0.25%
2020/04/28	21	35.40	0	0.00	35.50	21	4,387	0.48%
2020/04/27	1	35.00	0	0.00	35.25	1	4,465	0.02%
2020/04/24	5	34.50	25	34.49	34.45	-20	4,447	-0.45%
2020/04/23	50	34.45	25	34.35	34.60	25	4,462	0.56%
2020/04/22	1	33.85	0	0.00	34.05	1	4,453	0.02%
2020/04/21	10	33.95	0	0.00	33.60	10	4,466	0.22%
2020/04/17	3	35.28	0	0.00	34.75	3	4,584	0.07%
2020/04/13	0	0.00	6	34.22	34.80	-6	4,589	-0.13%
2020/04/10	2	33.35	0	0.00	33.30	2	4,513	0.04%
2020/04/09	3	33.07	2	33.05	33.00	1	4,571	0.02%
2020/04/08	6	33.33	4	33.30	33.50	2	4,574	0.04%
2020/04/07	0	0.00	2	31.25	32.90	-2	4,500	-0.04%
2020/03/31	2	30.60	0	0.00	29.80	2	4,456	0.04%
2020/03/30	1	29.70	1	29.90	30.20	0	4,472	0.00%
2020/03/25	4	29.90	0	0.00	29.70	4	4,561	0.09%
2020/03/20	2	28.40	0	0.00	28.60	2	5,173	0.04%
2020/03/17	1	29.10	1	30.45	29.90	0	5,549	0.00%
2020/03/16	1	32.05	1	32.50	31.00	0	5,561	0.00%
2020/03/13	0	0.00	1	31.20	31.95	-1	5,565	-0.02%
2020/03/12	2	34.45	1	35.05	34.30	1	5,506	0.02%
2020/03/11	0	0.00	10	39.00	38.05	-10	5,468	-0.18%
2020/03/09	3	38.00	0	0.00	38.00	3	5,901	0.05%
2020/03/06	10	39.93	10	39.82	39.70	0	5,920	0.00%
2020/03/05	0	0.00	1	39.00	39.65	-1	6,003	-0.02%
2020/03/03	0	0.00	2	38.30	38.30	-2	6,684	-0.03%
2020/03/02	1	36.50	0	0.00	36.25	1	6,716	0.01%
2020/02/27	2	37.00	0	0.00	37.00	2	6,860	0.03%
2020/02/24	0	0.00	1	38.75	39.15	-1	6,759	-0.01%
2020/02/21	0	0.00	1	38.85	38.95	-1	6,745	-0.01%
2020/02/20	1	38.35	1	38.75	38.50	0	6,684	0.00%
2020/02/19	0	0.00	2	38.30	38.25	-2	6,673	-0.03%
2020/02/18	1	38.40	0	0.00	38.05	1	6,686	0.01%
2020/02/17	5	38.29	0	0.00	38.60	5	6,701	0.07%
2020/02/12	1	38.20	1	38.40	38.30	0	6,714	0.00%
2020/02/11	1	37.70	2	37.45	37.65	-1	6,756	-0.01%
2020/02/06	1	37.10	2	36.65	37.10	-1	7,746	-0.01%
2020/02/05	0	0.00	10	35.65	35.85	-10	7,741	-0.13%
2020/02/04	16	35.86	4	35.93	35.95	12	7,703	0.16%
2020/02/03	1	33.70	2	33.05	33.40	-1	7,678	-0.01%
2020/01/31	3	36.35	0	0.00	36.45	3	7,587	0.04%
2020/01/30	0	0.00	5	38.50	38.45	-5	7,532	-0.07%
2020/01/20	3	42.80	0	0.00	42.70	3	7,534	0.04%
2020/01/15	0	0.00	43	43.68	43.35	-43	7,873	-0.55%
2020/01/14	32	43.77	0	0.00	43.75	32	8,146	0.39%
2020/01/13	0	0.00	1	43.20	43.40	-1	8,108	-0.01%
2020/01/09	1	42.70	1	43.05	42.40	0	8,088	0.00%
2020/01/08	12	43.07	2	43.20	43.15	10	8,102	0.12%
2020/01/07	1	43.25	1	43.20	43.10	0	8,246	0.00%
2020/01/06	4	42.36	1	42.00	42.80	3	8,254	0.04%
2020/01/03	3	42.83	0	0.00	42.80	3	8,271	0.04%
2020/01/02	3	43.05	0	0.00	43.10	3	8,253	0.04%
2019/12/31	3	42.55	0	0.00	42.55	3	8,331	0.04%
2019/12/27	0	0.00	14	42.34	42.35	-14	8,440	-0.17%
2019/12/26	1	42.65	0	0.00	42.20	1	8,527	0.01%
2019/12/25	0	0.00	2	42.25	42.45	-2	8,590	-0.02%
2019/12/24	3	41.68	2	41.60	41.45	1	8,942	0.01%
2019/12/23	0	0.00	1	42.00	41.95	-1	8,962	-0.01%
2019/12/20	1	42.55	3	42.42	42.60	-2	9,107	-0.02%
2019/12/19	2	43.00	0	0.00	42.75	2	9,700	0.02%
2019/12/18	4	42.70	14	42.74	42.60	-10	10,083	-0.10%
2019/12/17	11	44.08	12	44.93	44.25	-1	10,305	-0.01%
2019/12/16	20	45.92	0	0.00	46.80	20	10,013	0.20%
2019/12/13	1	44.70	5	45.60	45.30	-4	9,961	-0.04%
2019/12/12	42	45.75	40	45.00	44.85	2	10,269	0.02%
2019/12/11	13	45.39	15	45.37	45.30	-2	10,281	-0.02%
2019/12/10	1	44.30	11	44.75	45.00	-10	10,391	-0.10%
2019/12/09	0	0.00	1	45.70	45.00	-1	10,420	-0.01%
2019/12/06	1	45.85	16	45.53	45.30	-15	10,519	-0.14%
2019/12/05	16	46.35	4	45.73	45.40	12	10,532	0.11%
2019/12/04	5	45.35	2	45.05	45.25	3	10,426	0.03%
2019/12/03	4	44.49	6	44.20	44.50	-2	10,636	-0.02%
2019/12/02	7	44.31	4	43.98	44.85	3	10,677	0.03%
2019/11/29	23	44.97	35	45.27	44.40	-12	10,682	-0.11%
2019/11/28	29	43.98	2	43.65	43.90	27	10,301	0.26%
2019/11/27	1	43.25	1	42.70	42.60	0	10,422	0.00%
2019/11/26	3	43.10	3	42.63	43.00	0	10,526	0.00%
2019/11/25	5	41.54	1	41.55	41.25	4	10,621	0.04%
2019/11/22	0	0.00	1	41.05	41.00	-1	11,289	-0.01%
2019/11/14	0	0.00	1	41.25	40.65	-1	12,744	-0.01%
2019/11/13	1	41.60	0	0.00	41.30	1	12,941	0.01%
2019/11/12	1	41.25	0	0.00	41.45	1	13,341	0.01%
2019/11/11	1	40.60	3	40.48	40.40	-2	13,834	-0.01%
2019/11/08	4	41.65	3	41.13	41.00	1	14,410	0.01%
2019/11/07	6	40.54	10	40.63	40.60	-4	14,552	-0.03%
2019/11/06	16	42.91	101	44.66	42.00	-85	14,468	-0.59%	大賣/
2019/11/05	97	45.20	13	44.40	45.30	84	14,132	0.59%
2019/11/04	1	43.60	0	0.00	43.50	1	13,749	0.01%
2019/11/01	0	0.00	2	43.80	43.50	-2	13,691	-0.01%
2019/10/31	2	43.80	0	0.00	43.35	2	13,704	0.01%
2019/10/30	0	0.00	2	43.50	43.65	-2	13,699	-0.01%
2019/10/29	6	43.65	0	0.00	42.80	6	13,673	0.04%
2019/10/28	4	43.94	6	43.25	43.85	-2	13,617	-0.01%
2019/10/25	3	43.55	0	0.00	43.15	3	13,563	0.02%
2019/10/24	1	44.35	1	44.45	44.10	0	13,517	0.00%
2019/10/23	8	44.77	86	44.09	44.35	-78	13,520	-0.58%
2019/10/22	89	44.63	8	43.81	44.10	81	13,312	0.61%
2019/10/18	3	42.22	0	0.00	42.25	3	12,991	0.02%
2019/10/17	0	0.00	2	41.88	41.95	-2	12,961	-0.02%
2019/10/16	1	42.25	6	42.01	42.00	-5	12,920	-0.04%
2019/10/15	14	42.67	23	42.54	42.45	-9	12,807	-0.07%
2019/10/14	1	41.90	3	41.45	41.15	-2	12,605	-0.02%
2019/10/09	0	0.00	1	40.40	40.50	-1	12,511	-0.01%
2019/10/08	1	41.35	0	0.00	41.25	1	12,425	0.01%
2019/10/07	10	42.00	0	0.00	42.00	10	12,362	0.08%
2019/10/02	10	42.40	0	0.00	42.40	10	12,070	0.08%
2019/10/01	1	40.45	1	40.50	41.00	0	11,963	0.00%
2019/09/27	2	40.90	2	41.00	40.60	0	11,886	0.00%
2019/09/25	6	43.52	1	43.00	43.20	5	11,442	0.04%
2019/09/24	10	43.86	8	43.98	43.45	2	11,299	0.02%
2019/09/23	2	47.48	51	47.11	46.80	-49	10,695	-0.46%
2019/09/20	58	48.26	17	48.02	48.60	41	10,293	0.40%
2019/09/19	2	46.70	0	0.00	46.90	2	9,803	0.02%
2019/09/18	1	47.95	3	47.80	46.55	-2	9,709	-0.02%
2019/09/17	11	47.72	11	47.33	47.10	0	9,484	0.00%
2019/09/16	12	46.68	4	46.40	46.50	8	9,039	0.09%
2019/09/12	0	0.00	2	45.65	46.35	-2	8,913	-0.02%
2019/09/11	0	0.00	1	45.80	45.20	-1	8,751	-0.01%
2019/09/10	1	45.55	2	45.68	45.30	-1	8,666	-0.01%
2019/09/06	2	47.35	5	46.22	46.30	-3	8,432	-0.04%
2019/09/05	30	47.15	75	46.76	46.70	-45	8,273	-0.54%
2019/09/04	20	45.25	0	0.00	45.25	20	7,862	0.25%
2019/09/03	1	45.50	0	0.00	45.05	1	7,723	0.01%
2019/09/02	11	44.51	10	44.01	44.50	1	7,511	0.01%
2019/08/30	8	45.96	36	45.59	43.20	-28	7,313	-0.38%
2019/08/29	17	46.43	14	46.79	46.80	3	6,927	0.04%
2019/08/28	20	46.36	30	46.24	46.30	-10	6,709	-0.15%
2019/08/27	17	46.43	12	46.50	46.50	5	6,414	0.08%
2019/08/26	4	42.75	42	42.32	43.55	-38	5,719	-0.66%
2019/08/23	2	43.33	1	42.80	42.95	1	5,531	0.02%
2019/08/22	2	42.60	0	0.00	42.30	2	5,193	0.04%
2019/08/21	16	42.12	4	41.70	42.00	12	4,975	0.24%
2019/08/20	1	41.10	1	41.45	40.80	0	4,749	0.00%
2019/08/19	71	43.62	10	42.87	42.30	61	4,500	1.36%
2019/08/16	5	41.86	84	41.08	41.75	-79	4,112	-1.92%
2019/08/15	44	41.86	7	41.36	41.80	37	3,876	0.95%
2019/08/14	56	39.77	14	40.60	41.50	42	3,444	1.22%
2019/08/13	4	38.88	6	38.50	38.20	-2	2,872	-0.07%
2019/08/12	0	0.00	6	37.50	38.10	-6	2,255	-0.27%
2019/08/08	10	34.34	2	34.25	34.65	8	2,010	0.40%
2019/08/07	1	33.60	2	33.65	33.65	-1	1,853	-0.05%
2019/08/06	2	32.60	0	0.00	32.65	2	1,774	0.11%
2019/07/31	0	0.00	10	33.30	33.35	-10	1,681	-0.59%
2019/07/30	10	32.80	7	32.94	32.80	3	1,668	0.18%
2019/07/29	0	0.00	1	33.65	33.70	-1	1,635	-0.06%
2019/07/25	1	32.80	1	32.20	32.75	0	1,546	0.00%
2019/07/24	1	31.65	0	0.00	31.85	1	1,474	0.07%
2019/07/22	0	0.00	4	31.20	31.20	-4	1,466	-0.27%
2019/07/19	0	0.00	1	31.35	31.15	-1	1,504	-0.07%
2019/07/18	0	0.00	2	30.95	30.75	-2	1,492	-0.13%
2019/07/16	2	31.33	0	0.00	31.10	2	1,542	0.13%
2019/07/15	2	31.10	0	0.00	31.10	2	1,577	0.13%
2019/07/12	1	31.05	0	0.00	30.95	1	1,615	0.06%
2019/07/10	0	0.00	1	30.70	30.75	-1	1,765	-0.06%
2019/07/09	1	30.45	1	30.80	30.45	0	1,802	0.00%
2019/07/04	2	31.35	2	31.40	31.45	0	1,864	0.00%
2019/07/02	10	31.30	5	31.65	31.50	5	2,063	0.24%
2019/06/28	4	32.33	1	32.10	32.10	3	2,361	0.13%
2019/06/27	2	32.50	0	0.00	32.60	2	2,417	0.08%
2019/06/25	0	0.00	4	32.00	31.95	-4	2,505	-0.16%
2019/06/24	4	32.30	6	32.28	32.30	-2	2,576	-0.08%
2019/06/21	2	32.20	5	32.27	32.50	-3	2,585	-0.12%
2019/06/19	0	0.00	1	32.40	32.00	-1	2,584	-0.04%
2019/06/18	4	31.38	0	0.00	31.70	4	2,568	0.16%
2019/06/17	6	30.98	8	30.93	31.05	-2	2,561	-0.08%
2019/06/14	10	31.29	5	31.35	31.35	5	2,623	0.19%
2019/06/13	0	0.00	6	30.55	31.00	-6	2,623	-0.23%
2019/06/12	0	0.00	1	29.40	29.35	-1	2,608	-0.04%
2019/06/10	1	28.80	0	0.00	28.80	1	2,623	0.04%
2019/06/06	0	0.00	1	28.50	28.45	-1	2,638	-0.04%
2019/05/29	0	0.00	5	28.45	28.15	-5	2,785	-0.18%
2019/05/23	2	28.30	0	0.00	28.30	2	3,368	0.06%
2019/05/21	2	28.30	0	0.00	29.10	2	3,435	0.06%
2019/05/20	4	28.60	2	29.00	28.50	2	3,451	0.06%
2019/05/15	3	30.10	0	0.00	30.05	3	3,645	0.08%
2019/05/10	0	0.00	1	29.60	29.85	-1	3,759	-0.03%
2019/05/07	3	31.90	0	0.00	31.85	3	3,774	0.08%
2019/04/26	3	34.27	0	0.00	34.00	3	3,924	0.08%
2019/04/25	3	34.83	0	0.00	34.60	3	3,952	0.08%
2019/04/16	1	34.70	0	0.00	34.90	1	4,021	0.02%
2019/04/09	8	35.30	11	34.83	34.35	-3	3,879	-0.08%
2019/04/08	3	33.85	3	33.65	34.00	0	3,761	0.00%
2019/04/02	3	34.67	2	34.90	34.55	1	3,618	0.03%
2019/04/01	1	33.75	1	33.75	33.40	0	3,357	0.00%
2019/03/27	0	0.00	2	32.85	32.70	-2	3,173	-0.06%
2019/03/25	1	31.90	0	0.00	31.95	1	3,122	0.03%
2019/03/18	1	32.50	3	32.45	32.50	-2	3,114	-0.06%
2019/03/15	0	0.00	6	31.95	31.75	-6	3,052	-0.20%
2019/03/13	0	0.00	1	30.75	30.80	-1	3,133	-0.03%
2019/03/12	6	31.25	4	31.20	31.00	2	3,192	0.06%
2019/03/07	4	31.55	7	31.95	31.30	-3	3,361	-0.09%
2019/03/06	2	31.53	0	0.00	31.30	2	3,401	0.06%
2019/03/05	8	31.75	0	0.00	31.65	8	3,417	0.23%
2019/02/27	1	31.50	7	31.91	32.50	-6	3,436	-0.17%
2019/02/26	12	32.29	18	32.99	32.55	-6	3,339	-0.18%
2019/02/22	7	30.49	0	0.00	30.30	7	2,923	0.24%
2019/02/21	0	0.00	20	30.75	30.80	-20	2,927	-0.68%
2019/02/20	20	31.10	0	0.00	30.75	20	2,971	0.67%
2019/02/19	0	0.00	1	30.55	30.60	-1	2,943	-0.03%
2019/02/14	1	31.25	4	31.18	31.20	-3	2,878	-0.10%
2019/02/13	0	0.00	5	30.33	30.20	-5	2,851	-0.18%
2019/02/12	4	30.54	0	0.00	30.60	4	2,821	0.14%
2019/02/11	3	31.03	3	30.68	30.70	0	2,757	0.00%
2019/01/30	0	0.00	5	30.00	29.95	-5	2,692	-0.19%
2019/01/28	0	0.00	30	30.00	30.15	-30	2,676	-1.12%
2019/01/25	31	29.80	0	0.00	30.05	31	2,701	1.15%
2019/01/24	0	0.00	1	29.40	29.30	-1	2,658	-0.04%
2019/01/23	0	0.00	3	29.58	29.55	-3	2,654	-0.11%
2019/01/22	1	29.85	1	30.25	30.00	0	2,639	0.00%
2019/01/21	2	30.25	1	30.50	30.05	1	2,591	0.04%
2019/01/17	6	29.33	0	0.00	29.15	6	2,491	0.24%
2019/01/16	6	29.64	8	29.40	29.55	-2	2,448	-0.08%
2019/01/15	2	28.10	2	28.15	28.15	0	2,341	0.00%
2019/01/11	0	0.00	1	28.25	28.30	-1	2,327	-0.04%
2019/01/09	0	0.00	12	27.68	27.85	-12	2,264	-0.53%
2019/01/08	11	27.81	22	27.80	27.90	-11	2,242	-0.49%
2019/01/07	2	27.30	0	0.00	27.30	2	2,172	0.09%
2019/01/02	3	27.80	7	27.75	27.55	-4	2,192	-0.18%
2018/12/26	0	0.00	2	29.05	28.25	-2	2,194	-0.09%
2018/12/24	9	29.63	0	0.00	29.85	9	2,183	0.41%
2018/12/20	0	0.00	3	29.00	28.30	-3	2,195	-0.14%
2018/12/19	3	28.40	0	0.00	29.30	3	2,155	0.14%
2018/12/14	0	0.00	1	28.90	29.15	-1	2,147	-0.05%
2018/12/13	0	0.00	4	29.60	29.15	-4	2,214	-0.18%
2018/12/12	6	29.88	3	29.85	30.00	3	2,202	0.14%
2018/12/10	2	28.03	12	27.89	27.70	-10	2,176	-0.46%
2018/12/07	2	27.95	12	28.30	28.20	-10	2,176	-0.46%
2018/12/06	0	0.00	2	29.45	29.10	-2	2,101	-0.10%
2018/12/04	1	31.25	2	30.55	31.95	-1	2,034	-0.05%
2018/12/03	0	0.00	6	30.60	30.90	-6	1,987	-0.30%
2018/11/30	0	0.00	3	29.35	30.00	-3	1,923	-0.16%
2018/11/29	1	29.70	0	0.00	29.60	1	1,891	0.05%
2018/11/28	3	28.55	1	28.75	29.40	2	1,809	0.11%
2018/11/26	1	28.40	0	0.00	28.45	1	1,750	0.06%
2018/11/16	0	0.00	2	27.70	27.85	-2	1,652	-0.12%
2018/11/15	0	0.00	1	27.70	27.30	-1	1,647	-0.06%
2018/11/14	5	27.98	0	0.00	27.70	5	1,647	0.30%
2018/11/12	2	28.40	0	0.00	28.35	2	1,689	0.12%
2018/11/06	8	26.90	1	27.15	26.70	7	1,720	0.41%
2018/11/02	6	27.63	5	26.90	27.15	1	1,795	0.06%
2018/11/01	5	25.95	0	0.00	26.00	5	1,743	0.29%
2018/10/31	6	24.88	0	0.00	25.45	6	1,740	0.34%
2018/10/23	0	0.00	1	25.30	25.30	-1	1,835	-0.05%
2018/10/18	1	25.85	3	26.20	25.85	-2	1,875	-0.11%
2018/10/12	3	25.40	0	0.00	25.60	3	1,912	0.16%
2018/10/08	5	28.92	0	0.00	29.10	5	1,885	0.27%
2018/10/01	0	0.00	1	32.30	32.45	-1	1,906	-0.05%
2018/09/19	0	0.00	7	33.50	32.60	-7	2,034	-0.34%
2018/09/17	1	32.15	0	0.00	32.25	1	2,018	0.05%
2018/09/14	2	31.30	3	31.37	32.80	-1	2,040	-0.05%
2018/09/13	1	29.80	2	29.70	30.25	-1	1,972	-0.05%
2018/09/11	1	28.95	0	0.00	29.35	1	1,986	0.05%
2018/09/10	4	29.79	2	28.90	28.40	2	2,006	0.10%
2018/09/07	7	31.66	0	0.00	30.60	7	1,997	0.35%
2018/09/05	1	33.15	0	0.00	32.70	1	2,066	0.05%
2018/08/31	0	0.00	1	32.65	32.80	-1	2,317	-0.04%
2018/08/29	10	33.70	0	0.00	33.15	10	2,396	0.42%
2018/08/28	1	33.20	0	0.00	33.30	1	2,399	0.04%
2018/08/17	1	33.40	0	0.00	33.40	1	2,584	0.04%
2018/08/14	5	33.20	0	0.00	33.50	5	2,631	0.19%
2018/08/13	0	0.00	5	33.00	32.60	-5	2,627	-0.19%
2018/08/01	0	0.00	2	38.60	39.00	-2	2,603	-0.08%
2018/07/31	12	38.25	0	0.00	38.65	12	2,586	0.46%
2018/07/27	0	0.00	4	38.13	38.05	-4	2,603	-0.15%
2018/07/26	0	0.00	3	38.25	38.05	-3	2,625	-0.11%
2018/07/25	3	37.95	0	0.00	37.85	3	2,622	0.11%
2018/07/24	5	37.66	0	0.00	38.00	5	2,620	0.19%
2018/07/19	2	37.60	0	0.00	37.60	2	2,629	0.08%
2018/07/12	0	0.00	1	37.60	37.55	-1	2,835	-0.04%
2018/07/10	1	38.00	4	37.75	37.75	-3	2,944	-0.10%
2018/07/09	0	0.00	1	37.85	37.80	-1	3,295	-0.03%
2018/07/05	1	37.50	0	0.00	37.20	1	3,292	0.03%
2018/07/04	0	0.00	1	37.50	37.30	-1	3,275	-0.03%
2018/07/03	9	38.06	0	0.00	37.60	9	3,303	0.27%
2018/07/02	1	37.40	0	0.00	37.25	1	3,281	0.03%
2018/06/28	0	0.00	1	40.10	40.00	-1	3,311	-0.03%
2018/06/27	1	40.65	0	0.00	40.35	1	3,296	0.03%
2018/06/25	1	41.95	1	41.30	41.25	0	3,337	0.00%
2018/06/22	0	0.00	20	41.00	41.05	-20	3,324	-0.60%
2018/06/21	21	41.40	0	0.00	41.40	21	3,325	0.63%
2018/06/20	0	0.00	3	40.95	40.85	-3	3,344	-0.09%
2018/06/19	3	42.00	20	41.80	41.50	-17	3,344	-0.51%
2018/06/15	20	41.90	0	0.00	42.25	20	3,341	0.60%
2018/06/14	0	0.00	12	41.83	41.65	-12	3,314	-0.36%
2018/06/13	1	41.45	0	0.00	41.45	1	3,282	0.03%
2018/06/12	20	42.69	71	42.88	42.20	-51	3,249	-1.57%
2018/06/11	1	41.55	0	0.00	41.50	1	3,079	0.03%
2018/06/08	50	40.65	0	0.00	40.60	50	3,144	1.59%
2018/06/07	10	40.75	30	40.65	40.65	-20	3,184	-0.63%
2018/06/06	31	40.74	0	0.00	40.70	31	3,253	0.95%
2018/05/31	3	39.83	51	40.13	39.85	-48	3,334	-1.44%
2018/05/30	30	38.90	0	0.00	38.85	30	3,286	0.91%
2018/05/29	20	39.19	0	0.00	39.10	20	3,360	0.60%
2018/05/24	0	0.00	5	39.55	39.55	-5	3,460	-0.14%
2018/05/23	0	0.00	12	39.00	38.85	-12	3,418	-0.35%
2018/05/22	12	39.15	0	0.00	39.00	12	3,449	0.35%
2018/05/21	2	39.10	0	0.00	39.10	2	3,453	0.06%
2018/05/18	3	38.85	0	0.00	38.75	3	3,462	0.09%
2018/05/17	0	0.00	7	39.22	39.25	-7	3,513	-0.20%
2018/05/16	0	0.00	3	38.30	38.50	-3	3,507	-0.09%
2018/05/15	0	0.00	2	38.85	38.25	-2	3,546	-0.06%
2018/05/14	5	38.53	0	0.00	38.40	5	3,649	0.14%
2018/05/09	1	38.40	0	0.00	38.40	1	3,736	0.03%
2018/05/07	0	0.00	38	37.92	37.95	-38	3,852	-0.99%
2018/05/04	0	0.00	12	38.36	38.15	-12	3,982	-0.30%
2018/04/27	23	39.50	23	39.14	39.10	0	4,217	0.00%
2018/04/24	6	39.50	0	0.00	39.55	6	4,371	0.14%
2018/04/23	1	42.15	9	41.30	41.25	-8	4,359	-0.18%
2018/04/20	11	43.05	23	43.52	43.10	-12	4,368	-0.27%
2018/04/19	25	43.25	15	43.15	43.10	10	4,430	0.23%
2018/04/18	6	42.78	0	0.00	42.85	6	4,569	0.13%
2018/04/17	0	0.00	30	42.75	42.65	-30	4,625	-0.65%
2018/04/16	30	43.70	1	43.55	43.40	29	4,656	0.62%
2018/04/13	28	44.35	60	44.07	43.95	-32	4,860	-0.66%
2018/04/12	1	42.15	10	42.00	42.30	-9	5,110	-0.18%
2018/04/11	11	41.60	10	41.05	41.05	1	5,324	0.02%
2018/04/09	0	0.00	21	41.44	41.30	-21	5,461	-0.38%
2018/04/03	0	0.00	7	42.60	42.50	-7	5,469	-0.13%
2018/04/02	0	0.00	6	43.50	43.15	-6	5,508	-0.11%
2018/03/31	1	43.70	21	43.60	43.35	-20	5,627	-0.36%
2018/03/30	31	43.29	5	43.23	43.15	26	5,713	0.46%
2018/03/29	46	43.54	40	43.10	43.05	6	5,768	0.10%
2018/03/28	27	43.32	38	43.03	43.05	-11	5,779	-0.19%
2018/03/27	1	42.55	0	0.00	42.60	1	5,873	0.02%
2018/03/26	10	41.40	0	0.00	41.75	10	5,918	0.17%
2018/03/23	24	41.42	14	41.50	41.20	10	5,934	0.17%
2018/03/22	0	0.00	1	42.30	42.25	-1	5,938	-0.02%
2018/03/21	20	42.82	2	42.95	42.55	18	6,059	0.30%
2018/03/16	2	42.55	8	42.80	42.45	-6	6,222	-0.10%
2018/03/14	10	44.00	20	43.42	43.25	-10	6,329	-0.16%
2018/03/13	0	0.00	27	42.97	43.55	-27	6,380	-0.42%
2018/03/12	20	43.65	13	43.53	43.25	7	6,518	0.11%
2018/03/09	9	43.21	8	43.03	43.20	1	6,528	0.02%
2018/03/08	0	0.00	5	42.50	42.50	-5	6,468	-0.08%
2018/03/07	0	0.00	20	42.45	42.45	-20	6,481	-0.31%
2018/03/06	23	42.82	16	42.40	42.20	7	6,567	0.11%
2018/03/05	20	43.47	18	42.50	42.35	2	6,667	0.03%
2018/03/02	20	43.81	12	43.45	43.20	8	6,704	0.12%
2018/03/01	14	42.79	14	43.20	43.30	0	6,668	0.00%
2018/02/27	0	0.00	16	42.74	42.40	-16	6,750	-0.24%
2018/02/26	3	42.58	1	42.40	42.35	2	6,778	0.03%
2018/02/23	23	41.76	0	0.00	41.60	23	6,778	0.34%
2018/02/22	0	0.00	5	41.40	41.45	-5	6,832	-0.07%
2018/02/21	0	0.00	10	40.05	40.80	-10	6,834	-0.15%
2018/02/12	1	39.50	1	39.45	39.30	0	6,862	0.00%
2018/02/09	16	37.81	19	38.11	39.45	-3	6,936	-0.04%
2018/02/08	10	40.20	10	40.20	39.80	0	6,955	0.00%
2018/02/07	12	41.76	0	0.00	41.30	12	7,144	0.17%
2018/02/06	2	41.25	12	39.61	40.50	-10	7,439	-0.13%
2018/02/05	0	0.00	2	43.90	43.70	-2	7,371	-0.03%
2018/02/02	1	44.00	1	43.45	43.25	0	7,397	0.00%
2018/02/01	1	43.60	1	44.10	43.60	0	7,484	0.00%
2018/01/31	2	43.08	2	43.85	44.05	0	7,600	0.00%
2018/01/30	23	43.85	7	43.79	43.65	16	7,710	0.21%
2018/01/29	38	44.31	13	43.98	43.60	25	7,968	0.31%
2018/01/26	2	43.33	5	43.30	43.10	-3	7,980	-0.04%
2018/01/25	31	43.14	31	43.17	43.05	0	8,232	0.00%
2018/01/24	1	41.90	0	0.00	41.85	1	8,277	0.01%
2018/01/23	1	42.10	0	0.00	42.15	1	8,480	0.01%
2018/01/19	1	41.75	0	0.00	41.70	1	9,081	0.01%
2018/01/18	21	43.16	36	42.87	42.50	-15	9,067	-0.17%
2018/01/17	21	42.91	17	42.56	42.45	4	9,108	0.04%
2018/01/16	15	43.42	33	43.11	43.10	-18	9,125	-0.20%
2018/01/15	20	44.71	0	0.00	44.00	20	9,125	0.22%
2018/01/12	37	43.92	38	44.54	44.60	-1	9,108	-0.01%
2018/01/11	21	44.16	0	0.00	43.35	21	9,218	0.23%
2018/01/10	14	44.02	3	43.85	43.65	11	9,373	0.12%
2018/01/09	64	45.28	44	44.77	44.05	20	9,536	0.21%
2018/01/08	118	44.25	116	44.53	44.90	2	9,404	0.02%	大買/大賣/
2018/01/05	50	42.65	64	42.92	42.80	-14	8,875	-0.16%
2018/01/04	33	41.86	1	41.80	41.40	32	8,731	0.37%
2018/01/03	7	42.31	8	42.01	41.75	-1	8,915	-0.01%
2018/01/02	6	41.10	1	41.30	41.10	5	9,051	0.06%