建準 (2421)-華南永昌-高雄券商分點個股進出

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

建準

(2421)

可現股當沖

股價
96.5
漲跌
▼2.4
漲幅
-2.43%
成交量
4,700張
產業
上市電子零組件類股
786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

建準 (2421)籌碼相關－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/30	21.5	97.29	8	97.14	96.50	13.5	4,269	0.32%
2024/10/29	43.2	98.84	4	100.05	98.90	39.2	4,262	0.92%
2024/10/28	5	102.90	3	102.17	101.50	2	4,215	0.05%
2024/10/25	7	103.36	2	104.75	103.50	5	4,174	0.12%
2024/10/24	13	104.69	7	103.14	102.50	6	4,196	0.14%
2024/10/23	3	107.17	16.5	107.33	107.00	-13.5	4,149	-0.33%
2024/10/22	17.5	104.71	1	105.50	105.50	16.5	4,121	0.40%
2024/10/21	19	108.79	10.2	106.55	106.50	8.8	4,102	0.21%
2024/10/18	5	109.70	11	110.69	108.50	-6	3,948	-0.15%
2024/10/17	37	108.93	35	109.80	108.50	2	3,659	0.05%
2024/10/16	26	105.75	37.2	105.29	108.50	-11.2	3,333	-0.34%
2024/10/15	11	99.11	21	100.02	99.30	-10	2,902	-0.34%
2024/10/14	13	100.78	59	103.58	98.10	-46	2,848	-1.62%
2024/10/11	4.2	96.55	15	98.10	102.00	-10.8	2,627	-0.41%
2024/10/09	10	95.08	0	0.00	92.80	10	2,517	0.40%
2024/10/08	55	93.95	9	94.30	94.60	46	2,537	1.81%
2024/10/07	2	94.40	5	94.64	94.70	-3	2,597	-0.12%
2024/10/04	1	94.00	19	94.12	93.50	-18	2,663	-0.68%
2024/10/01	3	93.00	6	93.60	93.60	-3	2,713	-0.11%
2024/09/30	8	95.09	1	92.70	92.40	7	2,769	0.25%
2024/09/27	6	96.00	2	96.15	96.00	4	2,793	0.14%
2024/09/26	7	96.39	9	95.59	95.00	-2	2,825	-0.07%
2024/09/25	5	96.16	10	96.00	96.00	-5	2,855	-0.18%
2024/09/24	7	95.71	0.2	95.05	94.70	6.8	2,874	0.24%
2024/09/23	0	96.00	3.2	96.25	95.90	-3.2	2,898	-0.11%
2024/09/20	5	95.84	8	96.01	95.40	-3	2,917	-0.10%
2024/09/19	4	93.08	12.1	94.26	95.30	-8.1	2,920	-0.28%
2024/09/18	5	93.78	0.1	92.40	92.50	5	2,943	0.17%
2024/09/16	3.1	91.49	5.1	92.75	94.10	-1.9	2,959	-0.07%
2024/09/13	2.1	89.71	0	0.00	90.40	2.1	2,974	0.07%
2024/09/12	6	88.97	2	90.00	89.60	4	3,015	0.13%
2024/09/11	2.5	87.18	8	87.44	87.50	-5.5	3,035	-0.18%
2024/09/10	2	89.54	4	87.53	86.60	-2	3,066	-0.06%
2024/09/09	5	88.18	3	88.83	88.70	2	3,075	0.07%
2024/09/06	6	89.55	7	89.81	90.50	-1	3,105	-0.03%
2024/09/05	1	88.90	9	90.64	89.50	-8	3,132	-0.26%
2024/09/04	6	87.69	4	88.05	88.30	2	3,191	0.06%
2024/09/03	3	94.66	2	94.30	93.20	1	3,231	0.03%
2024/09/02	17	95.19	2	94.90	94.60	15	3,311	0.45%
2024/08/30	3	95.40	8	95.68	96.20	-5	3,365	-0.15%
2024/08/29	7.2	94.47	4	95.03	95.40	3.2	3,427	0.09%
2024/08/28	8.5	96.52	2	95.80	95.80	6.5	3,535	0.18%
2024/08/27	9	95.60	10	96.21	97.00	-1	3,581	-0.03%
2024/08/26	3	95.00	15	96.23	95.60	-12	3,606	-0.33%
2024/08/23	9	93.66	4	93.93	94.10	5	3,630	0.14%
2024/08/22	1	94.50	5	95.38	95.20	-4	3,734	-0.11%
2024/08/21	12.5	94.56	2	94.50	94.30	10.5	3,823	0.27%
2024/08/20	5.1	94.70	8	95.29	96.00	-2.9	3,818	-0.08%
2024/08/19	3	93.23	10.1	94.22	94.10	-7.1	3,837	-0.18%
2024/08/16	2	93.10	3	92.67	93.10	-1	3,862	-0.03%
2024/08/15	4	91.40	9	91.47	91.80	-5	3,877	-0.13%
2024/08/14	8	93.46	2	92.55	92.60	6	3,855	0.16%
2024/08/13	6.2	92.60	8	92.89	93.00	-1.8	3,879	-0.05%
2024/08/12	6.3	91.75	3.5	92.20	92.20	2.8	3,885	0.07%
2024/08/09	13	94.21	3	92.53	92.20	10	3,859	0.26%
2024/08/08	4	91.40	7.1	93.50	94.40	-3.1	3,780	-0.08%
2024/08/07	8.1	89.89	8	91.71	92.10	0.1	3,792	0.00%
2024/08/06	13	86.85	14	88.41	87.80	-1	3,862	-0.03%
2024/08/05	7	87.59	1	87.30	87.30	6	3,924	0.15%
2024/08/02	9	97.28	5	98.40	97.00	4	3,915	0.10%
2024/08/01	5	99.00	11	99.14	100.00	-6	3,917	-0.15%
2024/07/31	5	94.56	1	95.30	95.10	4	3,907	0.10%
2024/07/30	2.6	93.20	3	94.77	96.00	-0.5	3,916	-0.01%
2024/07/29	9.1	94.45	0	0.00	92.70	9.1	3,924	0.23%
2024/07/26	5	96.68	1	96.90	97.20	4	3,936	0.10%
2024/07/23	1	98.80	10	100.17	101.50	-9	3,936	-0.23%
2024/07/22	6.3	100.56	2	97.40	97.30	4.3	4,026	0.11%
2024/07/19	1.1	102.50	9	103.00	103.00	-7.9	4,034	-0.20%
2024/07/18	7	103.14	0	0.00	103.00	7	4,092	0.17%
2024/07/17	3	104.67	7	104.86	106.00	-4	4,093	-0.10%
2024/07/16	1	104.50	9	104.00	104.00	-8	4,119	-0.19%
2024/07/15	6	103.67	1	104.00	104.00	5	4,192	0.12%
2024/07/12	4	103.50	15	104.00	104.50	-11	4,254	-0.26%
2024/07/11	4	105.13	0	0.00	106.00	4	4,271	0.09%
2024/07/10	23	106.48	3	106.67	106.00	20	4,331	0.46%
2024/07/09	7.2	107.43	4	107.50	108.00	3.2	4,367	0.07%
2024/07/08	12	108.71	0	0.00	108.50	12	4,344	0.28%
2024/07/05	2	111.00	8	111.19	111.50	-6	4,332	-0.14%
2024/07/04	8	108.69	0	0.00	109.00	8	4,386	0.18%
2024/07/03	0.1	109.00	3	109.83	110.00	-3	4,431	-0.07%
2024/07/02	4	111.63	4	112.00	111.50	0	4,543	0.00%
2024/07/01	9	113.28	1	112.50	112.50	8	4,603	0.17%
2024/06/28	1	115.00	6	114.75	115.00	-5	4,744	-0.11%
2024/06/27	5	112.90	3	113.50	114.50	2	4,929	0.04%
2024/06/26	5	113.60	2	114.50	114.00	3	5,771	0.05%
2024/06/25	5	111.90	3	113.83	114.50	2	6,029	0.03%
2024/06/24	6	114.00	0	0.00	114.50	6	6,351	0.09%
2024/06/21	3	113.33	2	113.25	114.50	1	6,800	0.01%
2024/06/20	1	112.50	0.2	112.50	113.00	0.9	6,943	0.01%
2024/06/19	0	0.00	7	109.50	112.00	-7	6,973	-0.10%
2024/06/18	0	109.50	10	109.00	111.00	-10	6,998	-0.14%
2024/06/17	0	110.00	0.5	111.00	109.00	-0.5	7,065	-0.01%
2024/06/13	4	111.38	0.4	112.50	112.00	3.6	7,281	0.05%
2024/06/12	12.3	107.56	0	0.00	109.50	12.3	7,327	0.17%
2024/06/11	10.1	109.30	0	0.00	108.50	10.1	7,442	0.14%
2024/06/07	7	111.43	1	113.50	111.00	6	7,701	0.08%
2024/06/06	1	115.50	0	0.00	115.50	1	7,775	0.01%
2024/06/05	0.1	116.51	2	116.00	117.00	-1.9	7,812	-0.02%
2024/06/04	0	117.00	13	116.81	117.00	-13	8,010	-0.16%
2024/06/03	3	119.83	4.1	119.88	120.00	-1.1	8,330	-0.01%
2024/05/31	1	115.00	2	117.50	118.00	-1	8,603	-0.01%
2024/05/30	10	115.50	0	0.00	115.00	10	8,694	0.12%
2024/05/29	1	117.00	0	0.00	117.50	1	8,895	0.01%
2024/05/28	7	118.71	2.1	116.67	116.50	4.9	9,087	0.05%
2024/05/27	5	115.60	9	116.72	117.50	-4	9,196	-0.04%
2024/05/24	0	114.00	2	112.00	112.00	-2	9,253	-0.02%
2024/05/23	17	114.65	0	0.00	113.50	17	9,394	0.18%
2024/05/22	2	115.75	1	116.00	115.50	1	9,767	0.01%
2024/05/20	0	114.50	0	0.00	114.00	0	10,135	0.00%
2024/05/17	0	114.50	0	0.00	114.00	0	10,330	0.00%
2024/05/16	2	113.00	9.5	112.97	113.00	-7.5	10,523	-0.07%
2024/05/15	2.1	112.51	4	112.50	112.50	-1.9	10,805	-0.02%
2024/05/13	3	112.33	2.1	112.00	112.00	0.9	12,076	0.01%
2024/05/10	27	116.15	6	114.42	114.50	21	12,864	0.16%
2024/05/09	1	116.00	4.1	117.52	119.50	-3.1	13,255	-0.02%
2024/05/08	1	114.50	1	113.50	115.50	0	13,367	0.00%
2024/05/07	2	114.75	3.1	112.99	114.50	-1.1	14,078	-0.01%
2024/05/06	1.1	112.52	0.1	112.00	114.00	1	14,664	0.01%
2024/05/03	4.1	114.32	0	0.00	111.50	4.1	14,980	0.03%
2024/05/02	6	110.92	1	111.50	112.50	5	15,317	0.03%
2024/04/30	3	113.67	1	113.00	112.50	2	15,649	0.01%
2024/04/29	1	115.00	3	114.67	116.00	-2	16,083	-0.01%
2024/04/26	7.1	115.20	7	115.00	113.00	0.1	16,379	0.00%
2024/04/25	2	112.50	0	0.00	110.50	2	16,446	0.01%
2024/04/24	6	114.25	2	114.00	113.50	4	16,450	0.02%
2024/04/23	1	112.00	1	109.50	109.50	0	16,467	0.00%
2024/04/22	2.1	109.54	2	109.50	109.00	0.1	16,612	0.00%
2024/04/19	3.1	112.87	1	110.50	112.00	2.1	16,680	0.01%
2024/04/18	2	115.75	2	115.75	115.50	0	16,710	0.00%
2024/04/17	0.1	116.50	0	0.00	116.50	0.1	16,805	0.00%
2024/04/16	9.1	115.78	5.1	115.78	115.50	4	16,969	0.02%
2024/04/15	1	120.50	1	120.50	120.50	0	17,056	0.00%
2024/04/12	1	123.00	2	124.00	123.00	-1	17,061	-0.01%
2024/04/11	2	123.75	1	123.50	122.50	1	17,176	0.01%
2024/04/10	6.2	125.75	19	123.05	123.00	-12.8	17,267	-0.07%
2024/04/09	4	129.50	14	129.14	128.00	-10	17,307	-0.06%
2024/04/08	22	132.59	17.1	132.20	132.50	5	17,458	0.03%
2024/04/03	6	128.67	4	128.75	128.50	2	17,543	0.01%
2024/04/02	16	131.22	3	130.00	128.50	13	17,602	0.07%
2024/04/01	4.1	132.61	34	133.81	134.00	-30	17,668	-0.17%
2024/03/29	68	137.38	58	137.46	131.00	10	17,620	0.06%
2024/03/28	12.1	130.68	28.1	131.84	131.50	-16	17,305	-0.09%
2024/03/27	36	129.64	13.4	131.23	132.00	22.6	17,599	0.13%
2024/03/26	30	127.97	13.6	127.76	129.00	16.4	17,322	0.09%
2024/03/25	6	124.67	7.1	124.65	125.50	-1.1	16,892	-0.01%
2024/03/22	2	122.00	4	121.25	120.50	-2	16,746	-0.01%
2024/03/21	2	119.25	5	119.60	120.00	-3	16,697	-0.02%
2024/03/20	2	122.50	6	121.00	119.00	-4	16,679	-0.02%
2024/03/19	15	121.20	7	121.14	122.00	8	16,634	0.05%
2024/03/18	3	118.00	18	119.36	123.00	-15	16,533	-0.09%
2024/03/15	4	117.87	5	117.80	117.50	-1	16,458	-0.01%
2024/03/14	1	118.50	2	118.50	118.00	-1	16,399	-0.01%
2024/03/13	15.2	119.52	3	123.83	118.50	12.2	16,296	0.08%
2024/03/12	4.1	125.50	9.5	125.63	126.00	-5.4	16,042	-0.03%
2024/03/11	7.5	123.90	0	0.00	123.50	7.5	16,071	0.05%
2024/03/08	8.4	125.39	9	125.56	123.00	-0.6	16,014	0.00%
2024/03/07	19.2	129.25	13.3	127.23	125.00	5.9	15,879	0.04%
2024/03/06	15.6	132.98	16.4	133.93	133.50	-0.8	15,534	-0.01%
2024/03/05	0	0.00	9	130.72	131.00	-9	15,236	-0.06%
2024/03/04	12.1	129.12	8.1	128.22	127.00	4	15,135	0.03%
2024/03/01	7	129.50	18	130.11	131.00	-11	14,965	-0.07%
2024/02/29	25	126.06	11	126.09	127.00	14	14,759	0.09%
2024/02/27	5.1	125.05	5	124.80	124.50	0.1	14,539	0.00%
2024/02/26	9.3	125.53	13.3	126.78	127.50	-4	14,411	-0.03%
2024/02/23	21	128.62	12	127.63	125.00	9	14,288	0.06%
2024/02/22	12.1	134.92	10	134.65	132.50	2.1	13,948	0.01%
2024/02/21	16.1	132.75	13	132.54	132.00	3.1	13,715	0.02%
2024/02/20	7.2	132.44	4	133.25	134.00	3.2	13,634	0.02%
2024/02/19	12.3	137.17	17.3	136.49	134.50	-5	13,535	-0.04%
2024/02/16	11.1	135.73	13	135.23	136.00	-1.9	13,404	-0.01%
2024/02/15	21.1	138.64	27	138.06	138.00	-6	13,144	-0.05%
2024/02/05	29.3	136.43	15	135.20	132.50	14.3	12,740	0.11%
2024/02/02	20	129.05	134.3	129.53	134.50	-114.3	12,054	-0.95%	大賣/鉅額交易
2024/02/01	34.1	121.54	33.2	122.15	122.50	0.9	11,430	0.01%
2024/01/31	7	116.29	5.2	116.72	116.50	1.8	11,199	0.02%
2024/01/30	66.3	120.38	83	120.78	118.00	-16.7	11,261	-0.15%
2024/01/29	50.3	117.56	54.3	116.36	117.00	-4	10,883	-0.04%
2024/01/26	21	110.48	11	110.36	109.00	10	10,329	0.10%
2024/01/25	12.4	109.50	5	109.80	109.00	7.4	10,066	0.07%
2024/01/24	19	112.00	67.1	112.53	111.50	-48.1	9,756	-0.49%
2024/01/23	68	110.40	29.2	110.08	111.50	38.8	9,444	0.41%
2024/01/22	7	103.15	22.1	105.25	107.50	-15	8,967	-0.17%
2024/01/19	11	99.75	11	99.76	100.50	0	8,676	0.00%
2024/01/18	11	96.21	3	97.87	95.60	8	8,518	0.09%
2024/01/17	8	98.35	2	97.95	97.70	6	8,490	0.07%
2024/01/16	18	100.04	7	102.29	99.40	11	8,459	0.13%
2024/01/15	6	101.42	1	101.50	101.50	5	8,322	0.06%
2024/01/12	3	102.50	9	103.22	102.50	-6	8,275	-0.07%
2024/01/11	10.2	101.56	7	102.57	101.50	3.2	8,245	0.04%
2024/01/10	13	99.65	90	99.39	102.00	-77	8,263	-0.93%
2024/01/09	98	98.23	17	99.22	97.50	81	8,176	0.99%
2024/01/08	4	98.05	1	98.70	98.10	3	8,102	0.04%
2024/01/05	9	99.36	4	98.40	98.70	5	8,110	0.06%
2024/01/04	6.5	102.98	7.1	103.06	101.00	-0.5	8,137	-0.01%
2024/01/03	6.2	106.23	1	105.00	104.50	5.2	8,332	0.06%
2024/01/02	5	109.80	15	108.20	109.00	-10	8,274	-0.12%
2023/12/29	11	108.14	7	107.71	107.50	4	8,143	0.05%
2023/12/28	6.3	107.40	1	106.00	105.50	5.3	8,057	0.07%
2023/12/27	90.2	107.33	20	106.73	108.00	70.2	8,127	0.86%
2023/12/26	5	105.10	2	105.75	106.00	3	8,206	0.04%
2023/12/25	77	108.87	56.1	107.74	105.00	20.9	8,301	0.25%
2023/12/22	27.1	105.54	70.1	105.19	106.00	-43.1	7,963	-0.54%
2023/12/21	0	0.00	9.1	95.95	96.50	-9.1	7,744	-0.12%
2023/12/20	3	94.87	1.1	94.59	94.70	1.9	7,812	0.02%
2023/12/19	0	93.60	0	0.00	93.60	0	7,904	0.00%
2023/12/18	0	93.80	51	93.62	93.60	-51	7,947	-0.64%
2023/12/15	8	94.84	3	94.67	93.80	5	8,032	0.06%
2023/12/14	0	0.00	10	95.10	95.10	-10	8,186	-0.12%
2023/12/13	11	94.86	9.1	94.29	94.10	1.9	8,232	0.02%
2023/12/12	7.1	93.85	1	93.50	93.50	6.1	8,288	0.07%
2023/12/11	1	94.40	6.9	94.54	94.20	-5.9	8,382	-0.07%
2023/12/08	3	95.43	7	95.73	95.30	-4	8,450	-0.05%
2023/12/07	4	95.03	5	95.12	94.70	-1	8,538	-0.01%
2023/12/06	27	96.48	20	97.43	95.40	7	8,671	0.08%
2023/12/05	0	96.20	5	95.52	96.20	-5	8,706	-0.06%
2023/12/04	40	96.12	5	94.86	94.00	35	8,737	0.40%
2023/12/01	7	98.21	5	99.04	99.00	2	8,752	0.02%
2023/11/30	20	99.30	7	98.40	98.40	13	8,901	0.15%
2023/11/29	7	99.43	2	99.75	99.60	5	8,945	0.06%
2023/11/28	0	0.00	3	97.23	98.50	-3	9,067	-0.03%
2023/11/27	11	94.92	10	93.60	93.60	1	9,242	0.01%
2023/11/24	2	97.65	2	97.10	97.10	0	9,469	0.00%
2023/11/22	17	99.48	1	101.00	99.10	16	10,020	0.16%
2023/11/21	32	101.63	6	101.75	101.50	26	10,285	0.25%
2023/11/20	13	100.32	12	101.77	102.00	1	10,949	0.01%
2023/11/17	1.1	100.02	0	0.00	100.00	1.1	11,177	0.01%
2023/11/16	2	98.95	5	100.58	101.00	-3	11,857	-0.03%
2023/11/15	5	98.96	6.1	99.04	98.80	-1.1	12,273	-0.01%
2023/11/14	1	97.21	8	98.38	97.10	-7	12,830	-0.05%
2023/11/13	3	98.39	8	98.05	97.90	-5	13,796	-0.04%
2023/11/10	12.1	97.05	4	96.15	95.20	8.1	14,333	0.06%
2023/11/09	19	99.25	16.2	99.31	99.60	2.8	14,575	0.02%
2023/11/08	10.1	99.03	5.1	100.41	98.90	5	14,633	0.03%
2023/11/07	13	97.02	4	97.40	97.50	9	14,402	0.06%
2023/11/06	8	97.63	8.1	96.18	99.70	-0.1	14,182	0.00%
2023/11/03	5	91.60	1	90.80	90.80	4	13,849	0.03%
2023/11/02	3	93.40	5	93.04	93.00	-2	13,830	-0.01%
2023/11/01	1	88.10	1	89.10	89.50	0	13,856	0.00%
2023/10/31	0	0.00	2.1	88.39	87.00	-2.1	13,888	-0.02%
2023/10/30	1	90.80	2	90.85	90.40	-1	13,898	-0.01%
2023/10/27	3	90.20	3	90.73	90.10	0	13,997	0.00%
2023/10/26	7	90.33	3	90.67	89.40	4	14,060	0.03%
2023/10/25	1	93.70	2	93.25	93.10	-1	14,076	-0.01%
2023/10/24	4.6	92.69	6	93.72	94.50	-1.4	14,810	-0.01%
2023/10/23	6.2	92.76	2	93.40	92.20	4.2	15,327	0.03%
2023/10/20	1	92.21	1	93.50	92.50	0	15,897	0.00%
2023/10/19	9	93.67	11	93.88	93.80	-2	16,900	-0.01%
2023/10/18	17.1	96.17	14	95.63	95.00	3.1	17,819	0.02%
2023/10/17	6.1	100.61	18	100.50	99.90	-11.9	17,877	-0.07%
2023/10/16	6	103.33	9	104.28	103.00	-3	18,907	-0.02%
2023/10/13	3	106.34	3	106.33	106.00	0	19,585	0.00%
2023/10/12	6	106.83	14	107.86	108.50	-8	20,038	-0.04%
2023/10/11	28	109.71	7	109.00	105.00	21	20,439	0.10%
2023/10/06	4	117.62	5	119.10	116.50	-1	20,700	0.00%
2023/10/05	8	116.63	0	0.00	118.50	8	20,878	0.04%
2023/10/04	5	116.31	6	117.25	117.00	-1	20,883	0.00%
2023/10/03	7	121.21	10	120.45	119.50	-3	20,916	-0.01%
2023/10/02	10.1	121.27	17	122.00	122.00	-6.9	20,971	-0.03%
2023/09/28	7	115.86	5	116.40	116.50	2	20,867	0.01%
2023/09/27	4	111.63	11	114.00	115.00	-7	20,852	-0.03%
2023/09/26	17.1	112.71	24	113.42	111.00	-7	21,236	-0.03%
2023/09/25	18	109.89	11	110.23	109.50	7	21,345	0.03%
2023/09/22	9	107.22	11	109.00	109.50	-2	21,354	-0.01%
2023/09/21	4	105.76	7	106.50	106.50	-3	21,289	-0.01%
2023/09/20	8	107.31	17	108.09	107.50	-9	21,308	-0.04%
2023/09/19	10.1	108.09	7	106.36	107.00	3.1	21,372	0.01%
2023/09/18	5.1	111.40	2	110.25	110.50	3.1	21,265	0.01%
2023/09/15	7	114.79	3	114.50	115.50	4	21,287	0.02%
2023/09/14	19	115.89	6	115.83	115.50	13	21,379	0.06%
2023/09/13	2.1	112.50	6	111.17	112.50	-3.9	21,744	-0.02%
2023/09/12	0.1	114.50	2	116.00	113.50	-1.9	21,932	-0.01%
2023/09/11	9.2	117.13	11	115.59	115.50	-1.8	22,143	-0.01%
2023/09/08	18.1	121.11	25	122.68	120.50	-6.9	22,151	-0.03%
2023/09/07	7	124.50	5	125.00	124.50	2	22,155	0.01%
2023/09/06	18.1	128.11	12.2	127.91	127.00	5.9	22,432	0.03%
2023/09/05	14.1	125.36	12	126.21	126.50	2.1	22,712	0.01%
2023/09/04	10	126.80	12	127.83	128.00	-2	22,644	-0.01%
2023/09/01	24.3	131.90	22	130.11	128.50	2.3	22,782	0.01%
2023/08/31	25	131.10	22	133.50	136.00	3	22,757	0.01%
2023/08/30	25.1	133.60	15	133.37	132.00	10.1	22,673	0.04%
2023/08/29	7	134.64	6.6	135.18	132.00	0.4	22,883	0.00%
2023/08/28	28.3	133.81	8.5	133.07	132.50	19.8	22,896	0.09%
2023/08/25	33	143.73	32	143.33	141.00	1	22,831	0.00%
2023/08/24	61	149.68	82	149.44	144.50	-21	22,784	-0.09%
2023/08/23	29.2	147.36	21	145.90	145.00	8.2	22,838	0.04%
2023/08/22	72.1	149.43	21	148.71	145.50	51.1	23,738	0.22%
2023/08/21	14	143.93	29	146.86	151.00	-15	23,305	-0.06%
2023/08/18	28.5	146.54	54	144.28	137.50	-25.6	22,972	-0.11%
2023/08/17	115	148.04	198	148.54	147.50	-83	22,528	-0.37%	大買/大賣/
2023/08/16	364	139.44	293.4	139.58	143.50	70.6	21,786	0.32%	大買/大賣/
2023/08/15	19	130.71	22	130.98	130.50	-3	21,880	-0.01%
2023/08/14	7.1	125.66	5	124.50	124.00	2.1	21,769	0.01%
2023/08/11	2	125.00	3	128.33	130.00	-1	21,742	0.00%
2023/08/10	3.3	123.97	1	123.50	123.50	2.3	21,931	0.01%
2023/08/09	3	138.00	4	137.50	137.00	-1	21,988	0.00%
2023/08/08	10.1	134.99	12	135.00	136.00	-1.9	22,187	-0.01%
2023/08/07	17.4	134.56	7	133.71	139.00	10.4	22,401	0.05%
2023/08/04	4	121.50	5	125.60	128.50	-1	22,641	0.00%
2023/08/02	4	122.11	4	125.13	117.00	0	23,300	0.00%
2023/08/01	11	125.32	1	120.50	130.00	10	24,394	0.04%
2023/07/31	26.4	134.27	9	140.22	132.00	17.4	24,482	0.07%
2023/07/28	8	141.63	69	144.37	144.50	-61	24,568	-0.25%
2023/07/27	44	149.88	47	149.67	145.00	-3	24,523	-0.01%
2023/07/26	52.1	142.55	33.5	143.95	141.00	18.6	23,764	0.08%
2023/07/25	35	144.44	45.3	145.48	139.00	-10.3	23,183	-0.04%
2023/07/24	93.1	143.99	23	144.70	143.50	70.1	22,575	0.31%
2023/07/21	31	132.19	66	132.45	137.50	-35	21,528	-0.16%
2023/07/20	9	121.50	16.2	124.14	125.00	-7.2	20,557	-0.04%
2023/07/19	44.1	114.64	32.1	114.02	114.00	12	20,318	0.06%
2023/07/18	75	105.17	89.2	107.69	112.50	-14.2	19,201	-0.07%
2023/07/17	23	98.33	28.1	99.38	102.50	-5.1	18,442	-0.03%
2023/07/14	53	99.63	46	100.02	101.00	7	17,939	0.04%
2023/07/13	88.2	99.89	123.5	99.96	96.30	-35.3	17,454	-0.20%	大賣/
2023/07/12	60	94.34	45	94.23	93.80	15	17,025	0.09%
2023/07/11	13	92.07	25	91.80	90.70	-12	16,783	-0.07%
2023/07/10	3.2	90.70	6	90.53	90.10	-2.8	16,667	-0.02%
2023/07/07	54.2	96.94	30	93.14	92.80	24.2	16,520	0.15%
2023/07/06	56.5	99.67	20	98.62	96.70	36.5	16,301	0.22%
2023/07/05	58.1	101.92	65.1	102.39	102.00	-7.1	16,095	-0.04%
2023/07/04	16.6	104.41	75	101.66	108.00	-58.4	15,884	-0.37%
2023/07/03	85	100.26	34.4	99.73	102.00	50.6	15,347	0.33%
2023/06/30	5	90.87	15	92.53	93.00	-10	14,909	-0.07%
2023/06/29	15.4	91.18	21	91.22	91.40	-5.6	14,811	-0.04%
2023/06/28	54	88.96	14	88.96	89.30	40	14,780	0.27%
2023/06/27	6	87.45	4	86.88	87.00	2	14,780	0.01%
2023/06/26	13	89.59	1.1	89.41	89.80	11.9	14,745	0.08%
2023/06/21	0	0.00	3	91.77	92.10	-3	14,717	-0.02%
2023/06/20	9	91.00	9	91.27	90.40	0	14,682	0.00%
2023/06/19	32	93.57	27	93.83	90.20	5	14,599	0.03%
2023/06/16	18	92.48	28	92.21	92.00	-10	14,162	-0.07%
2023/06/15	22	91.45	11	91.28	90.10	11	13,900	0.08%
2023/06/14	7	89.67	31	90.68	92.70	-24	13,578	-0.18%
2023/06/13	22	87.55	43	87.97	88.30	-21	13,405	-0.16%
2023/06/12	11	87.43	2	85.30	85.10	9	13,270	0.07%
2023/06/09	35	90.44	10	91.87	91.20	25	12,936	0.19%
2023/06/08	9.1	89.34	3	89.07	88.40	6.1	12,556	0.05%
2023/06/07	9	89.22	10.1	89.78	89.80	-1.1	12,450	-0.01%
2023/06/06	18	87.90	4	87.90	87.60	14	12,210	0.11%
2023/06/05	7	87.96	19	87.46	87.90	-12	12,078	-0.10%
2023/06/02	13	88.99	30	90.23	87.90	-17	11,920	-0.14%
2023/06/01	7	87.04	31.1	87.94	88.20	-24.1	11,438	-0.21%
2023/05/31	37.1	86.14	54	86.87	86.80	-17	11,172	-0.15%
2023/05/30	36	88.58	30	88.19	87.90	6	10,847	0.06%
2023/05/29	62	88.54	86.1	88.46	89.00	-24.1	10,580	-0.23%
2023/05/26	117.1	85.62	85	86.59	84.50	32.1	9,771	0.33%	大買/
2023/05/25	51	79.68	55	80.08	81.50	-4	8,547	-0.05%
2023/05/24	11	72.69	23	71.80	74.10	-12	8,237	-0.15%
2023/05/23	15	72.29	60	72.05	72.00	-45	8,023	-0.56%
2023/05/22	20	71.76	25	72.10	72.30	-5	7,791	-0.06%
2023/05/19	52.1	71.16	56.2	71.38	71.70	-4.1	7,502	-0.05%
2023/05/18	20	67.05	19	67.74	68.20	1	6,752	0.01%
2023/05/17	8	66.13	8	66.37	66.30	0	6,480	0.00%
2023/05/16	18	66.10	20	65.56	64.80	-2	6,224	-0.03%
2023/05/12	13	64.25	11	64.60	65.00	2	5,841	0.03%
2023/05/11	19	65.61	16	66.58	65.00	3	5,603	0.05%
2023/05/10	22	67.01	41	67.73	68.20	-19	5,334	-0.36%
2023/05/09	45	67.30	23	67.03	67.60	22	4,964	0.44%
2023/05/08	58	63.93	136.1	64.63	66.00	-78.1	4,214	-1.85%	大賣/
2023/05/05	1	60.30	25.1	61.18	61.60	-24.1	3,060	-0.79%
2023/05/04	6	55.77	87.1	55.71	56.00	-81.1	2,856	-2.84%
2023/05/03	19	52.62	2	52.40	52.50	17	2,667	0.64%
2023/05/02	0	0.00	1	54.30	54.00	-1	2,645	-0.04%
2023/04/27	2	52.00	0	0.00	51.80	2	2,589	0.08%
2023/04/25	10	51.95	0.1	51.60	50.90	9.9	2,543	0.39%
2023/04/24	0	0.00	44	52.00	53.10	-44	2,492	-1.77%
2023/04/21	8	51.75	0	0.00	51.30	8	2,474	0.32%
2023/04/20	2	53.15	0	0.00	53.30	2	2,475	0.08%
2023/04/19	10	54.00	0	0.00	53.70	10	2,460	0.41%
2023/04/18	62	54.79	2	54.85	55.00	60	2,436	2.46%
2023/04/17	12	54.98	33	55.33	56.00	-21	2,334	-0.90%
2023/04/14	4	52.90	6	52.97	52.90	-2	2,157	-0.09%
2023/04/13	6	52.33	6	52.52	52.50	0	2,130	0.00%
2023/04/12	1	52.90	7	53.07	52.80	-6	2,106	-0.28%
2023/04/11	0	51.50	2	52.60	53.00	-2	2,068	-0.10%
2023/04/10	2	51.85	0	0.00	51.80	2	2,011	0.10%
2023/04/07	1	52.50	0	53.60	51.70	1	1,988	0.05%
2023/04/06	2	53.08	1	53.40	53.50	1	1,946	0.05%
2023/03/31	3	52.53	0	0.00	52.40	3	1,896	0.16%
2023/03/30	0	0.00	2	53.40	52.50	-2	1,873	-0.11%
2023/03/29	0	0.00	7	51.80	52.00	-7	1,822	-0.38%
2023/03/28	0	51.30	6	51.10	51.80	-6	1,782	-0.34%
2023/03/27	9	52.91	17	53.05	52.90	-8	1,692	-0.47%
2023/03/24	1	51.70	0	0.00	51.40	1	1,583	0.06%
2023/03/23	1	51.40	17	51.52	51.30	-16	1,535	-1.04%
2023/03/22	8.1	49.84	60	50.13	50.50	-51.9	1,470	-3.53%
2023/03/21	1	49.30	10	49.15	49.10	-9	1,364	-0.66%
2023/03/20	1	48.30	0	0.00	47.60	1	1,311	0.08%
2023/03/17	3	47.72	4	47.84	48.10	-1	1,344	-0.07%
2023/03/16	2	47.72	7	47.84	47.55	-5	1,401	-0.36%
2023/03/15	1	48.40	20	48.18	47.85	-19	1,490	-1.27%
2023/03/14	1	46.40	0	0.00	46.95	1	1,519	0.07%
2023/03/13	0	46.00	19	45.73	46.10	-19	1,515	-1.25%
2023/03/10	8	45.85	0	0.00	45.20	8	1,529	0.52%
2023/03/09	6	45.24	14	45.91	45.05	-8	1,548	-0.52%
2023/03/08	0	0.00	14	44.96	45.30	-14	1,570	-0.89%
2023/03/07	7	43.97	0	0.00	43.85	7	1,554	0.45%
2023/03/06	0	0.00	1	44.30	44.20	-1	1,556	-0.06%
2023/03/01	1	43.75	1	44.50	43.80	0	1,594	0.00%
2023/02/22	8	42.32	0	0.00	42.20	8	1,596	0.50%
2023/02/21	0	0.00	1	43.20	42.80	-1	1,625	-0.06%
2023/02/10	1	42.15	0	0.00	42.10	1	1,911	0.05%
2023/02/02	0	0.00	3	43.20	43.55	-3	2,162	-0.14%
2023/02/01	4	42.66	3	43.60	42.60	1	2,171	0.05%
2023/01/30	0	42.10	4	42.34	42.40	-4	2,213	-0.18%
2023/01/17	5	41.50	0	0.00	41.35	5	2,223	0.22%
2023/01/16	2	41.15	0	0.00	41.40	2	2,246	0.09%
2023/01/13	5	41.27	0	0.00	41.05	5	2,258	0.22%
2023/01/12	14	41.57	0	0.00	41.35	14	2,292	0.61%
2023/01/11	2	42.05	0	0.00	42.30	2	2,302	0.09%
2023/01/10	2	42.20	0	0.00	42.10	2	2,314	0.09%
2023/01/09	0	0.00	4	43.70	43.85	-4	2,288	-0.17%
2023/01/04	3	42.70	0	0.00	42.60	3	2,395	0.13%
2022/12/30	4	42.95	0	0.00	42.70	4	2,419	0.17%
2022/12/29	0	0.00	1	42.45	42.95	-1	2,441	-0.04%
2022/12/28	12	43.91	0	0.00	43.40	12	2,443	0.49%
2022/12/26	4	44.41	18	44.53	44.55	-14	2,422	-0.58%
2022/12/23	21	44.83	4	44.93	44.85	17	2,420	0.70%
2022/12/21	0	0.00	6	45.95	45.80	-6	2,399	-0.25%
2022/12/20	15	45.17	4	46.55	44.85	11	2,388	0.46%
2022/12/16	0	0.00	9	46.86	46.70	-9	2,366	-0.38%
2022/12/15	2	45.80	2	46.80	46.90	0	2,336	0.00%
2022/12/14	12	45.85	5	45.78	46.00	7	2,312	0.30%
2022/12/13	0	0.00	11	44.91	44.85	-11	2,286	-0.48%
2022/12/12	6	44.22	0	0.00	44.40	6	2,268	0.26%
2022/12/09	25	45.61	4	47.08	45.20	21	2,253	0.93%
2022/12/08	8	44.69	17	45.55	45.80	-9	2,185	-0.41%
2022/12/07	28	44.99	1	44.90	43.85	27	2,109	1.28%
2022/12/06	1	48.10	13	48.92	48.15	-12	1,977	-0.61%
2022/12/05	0	0.00	2	47.83	48.10	-2	1,859	-0.11%
2022/12/02	0	0.00	20	47.30	47.95	-20	1,809	-1.11%
2022/12/01	22	47.03	3	46.88	47.20	19	1,744	1.09%
2022/11/30	2	46.98	7	47.12	47.00	-5	1,695	-0.29%
2022/11/28	1	45.60	2	45.70	45.95	-1	1,606	-0.06%
2022/11/25	3	45.08	1	44.95	44.90	2	1,600	0.12%
2022/11/24	0	0.00	1	45.40	45.40	-1	1,592	-0.06%
2022/11/23	2	46.00	1	46.00	46.05	1	1,564	0.06%
2022/11/22	5	45.25	0	0.00	45.20	5	1,545	0.32%
2022/11/21	1	44.85	16	45.33	44.65	-15	1,543	-0.97%
2022/11/18	3	45.68	1	46.10	45.40	2	1,535	0.13%
2022/11/17	0	0.00	13	45.85	45.75	-13	1,515	-0.86%
2022/11/16	2	45.55	2	45.50	45.55	0	1,485	0.00%
2022/11/15	1	44.10	0	0.00	44.60	1	1,449	0.07%
2022/11/14	0	44.50	1	44.55	44.35	-1	1,431	-0.07%
2022/11/11	2	45.53	3	45.52	44.25	-1	1,424	-0.07%
2022/11/10	2	45.65	1	45.25	45.65	1	1,376	0.07%
2022/11/09	9	44.98	2	45.15	45.05	7	1,349	0.52%
2022/11/08	10	45.16	7	44.99	45.00	3	1,335	0.22%
2022/11/07	19	45.44	35	44.49	46.10	-16	1,279	-1.25%
2022/11/04	31	42.53	8	42.95	43.55	23	1,161	1.98%
2022/11/03	0	0.00	1	41.10	42.00	-1	1,083	-0.09%
2022/11/02	1	41.40	0	0.00	41.40	1	1,121	0.09%
2022/10/31	1	40.45	1	40.90	40.20	0	1,199	0.00%
2022/10/26	3	39.65	0	0.00	39.25	3	1,289	0.23%
2022/10/20	1	39.45	3	38.90	38.85	-2	1,381	-0.14%
2022/10/17	3	41.85	0	0.00	40.70	3	1,368	0.22%
2022/10/14	0	0.00	10	41.55	41.75	-10	1,371	-0.73%
2022/10/13	4	41.26	1	41.50	40.85	3	1,401	0.21%
2022/10/12	2	40.23	1	39.88	40.90	1	1,376	0.07%
2022/10/11	1	39.30	0	0.00	39.45	1	1,324	0.08%
2022/10/06	7	38.43	1	38.55	38.90	6	1,308	0.46%
2022/10/05	3	37.52	1	37.55	37.05	2	1,298	0.15%
2022/10/04	2	36.65	0	0.00	36.60	2	1,324	0.15%
2022/09/30	10	36.10	0	0.00	36.05	10	1,371	0.73%
2022/09/28	5	36.40	0	0.00	36.10	5	1,414	0.35%
2022/09/26	0	37.50	0	0.00	37.15	0	1,450	0.00%
2022/09/21	5	39.65	0	0.00	39.55	5	1,492	0.34%
2022/09/06	5	39.60	0	0.00	39.40	5	1,501	0.33%
2022/09/05	1	40.85	0	0.00	40.20	1	1,497	0.07%
2022/09/02	5	40.95	0	0.00	40.75	5	1,494	0.33%
2022/09/01	5	41.40	0	0.00	41.15	5	1,500	0.33%
2022/08/22	20	42.59	10	42.50	42.20	10	1,453	0.69%
2022/08/17	3	43.83	0	0.00	43.90	3	1,416	0.21%
2022/08/16	1	43.75	0	0.00	43.50	1	1,416	0.07%
2022/08/12	11	42.50	1	42.70	42.70	10	1,391	0.72%
2022/08/11	11	43.00	10	43.00	43.25	1	1,374	0.07%
2022/08/10	6	43.35	1	43.50	43.55	5	1,356	0.37%
2022/08/09	4	42.74	1	42.53	43.60	3	1,335	0.22%
2022/08/08	0	0.00	4	42.29	42.40	-4	1,285	-0.31%
2022/08/05	1	41.95	2	41.65	41.25	-1	1,223	-0.08%
2022/08/04	5	40.80	0	0.00	41.70	5	1,199	0.42%
2022/08/03	12	41.18	2	41.28	41.75	10	1,176	0.85%
2022/08/02	6	41.74	5	41.75	41.85	1	1,120	0.09%
2022/08/01	6	41.13	8	40.95	40.75	-2	1,048	-0.19%
2022/07/29	21	39.10	3	39.72	38.75	18	972	1.85%
2022/07/28	5	38.30	0	0.00	38.25	5	913	0.55%
2022/07/27	10	38.00	0	0.00	38.50	10	907	1.10%
2022/07/26	5.1	38.89	5	38.10	38.10	0.1	902	0.01%
2022/07/22	1	38.05	0	0.00	38.65	1	871	0.11%
2022/07/21	1	37.45	0	0.00	37.70	1	839	0.12%
2022/07/18	1	34.10	1	33.90	34.20	0	724	0.00%
2022/07/15	0	0.00	1	33.40	33.60	-1	722	-0.14%
2022/07/14	0	0.00	1	32.90	33.55	-1	711	-0.14%
2022/07/12	1.1	31.36	0	0.00	31.30	1.1	708	0.15%
2022/07/11	1	33.30	0	0.00	33.50	1	681	0.15%
2022/07/08	1	33.30	2	32.98	33.30	-1	668	-0.15%
2022/07/07	2	31.52	0	0.00	31.50	2	646	0.31%
2022/07/05	2	32.75	0	0.00	32.85	2	626	0.32%
2022/07/04	0	0.00	1	32.50	33.30	-1	629	-0.16%
2022/06/30	4	34.00	2	34.03	33.30	2	592	0.34%
2022/06/28	1	35.25	0	0.00	34.95	1	575	0.17%
2022/06/24	0	0.00	2	36.45	36.00	-2	577	-0.35%
2022/06/23	1	35.50	0	0.00	35.95	1	578	0.17%
2022/06/22	10	35.78	3	35.65	35.65	7	578	1.21%
2022/06/21	2	36.38	1	35.85	36.75	1	574	0.17%
2022/06/20	12	35.35	1	36.45	35.30	11	573	1.92%
2022/06/17	12	36.41	0	0.00	36.35	12	581	2.06%
2022/06/16	1	37.60	1	38.50	37.40	0	594	0.00%
2022/06/15	1	38.45	1	38.55	38.15	0	608	0.00%
2022/06/13	1	38.05	1	38.10	38.05	0	634	0.00%
2022/06/10	1	38.85	3	38.83	38.85	-2	653	-0.31%
2022/06/09	1	38.05	0	0.00	38.10	1	655	0.15%
2022/06/07	0.1	38.25	0	0.00	38.00	0.1	673	0.01%
2022/05/27	1	37.50	1	37.75	37.40	0	811	0.00%
2022/05/26	1	37.60	1	37.80	37.45	0	820	0.00%
2022/05/25	0	0.00	1	37.80	37.60	-1	838	-0.12%
2022/05/23	0	0.00	3	38.08	38.25	-3	923	-0.32%
2022/05/20	0	0.00	5	37.06	37.10	-5	959	-0.52%
2022/05/17	0	0.00	7	36.80	36.85	-7	1,388	-0.50%
2022/05/16	0	0.00	0	35.70	36.35	0	1,413	0.00%
2022/05/13	1	35.45	1	35.70	35.45	0	1,436	0.00%
2022/05/11	0	0.00	5	36.90	36.75	-5	1,493	-0.33%
2022/05/10	1	35.95	16	35.15	36.00	-15	1,535	-0.98%
2022/05/09	3	35.92	1	35.85	35.40	2	1,610	0.12%
2022/05/06	1	36.05	2	35.63	36.70	-1	1,698	-0.06%
2022/05/05	3	37.83	1	37.90	37.60	2	1,750	0.11%
2022/05/03	1	38.85	0	0.00	38.05	1	1,893	0.05%
2022/04/22	2	39.10	0	0.00	39.20	2	3,112	0.06%
2022/04/21	1	39.55	0	0.00	39.55	1	3,128	0.03%
2022/04/19	1	39.00	2	39.35	39.10	-1	3,157	-0.03%
2022/04/15	0	0.00	4	38.85	38.60	-4	3,158	-0.13%
2022/04/14	2.1	38.85	2	39.00	38.85	0.1	3,168	0.00%
2022/04/13	0	0.00	2	38.93	39.20	-2	3,175	-0.06%
2022/04/12	1	39.15	3	39.30	39.20	-2	3,180	-0.06%
2022/04/11	2	39.50	0	0.00	39.45	2	3,185	0.06%
2022/04/08	3	41.13	0	0.00	40.90	3	3,206	0.09%
2022/03/30	0	0.00	1	43.10	43.10	-1	3,489	-0.03%
2022/03/29	0	0.00	3	42.20	42.20	-3	3,531	-0.08%
2022/03/21	1.1	43.50	0	0.00	43.25	1.1	3,699	0.03%
2022/03/16	2	41.60	0	0.00	41.20	2	3,692	0.05%
2022/03/15	3	41.38	0	0.00	41.20	3	3,701	0.08%
2022/03/14	0	0.00	1	42.55	42.50	-1	3,701	-0.03%
2022/03/10	0	0.00	2	43.55	43.70	-2	3,721	-0.05%
2022/03/09	0	0.00	1	42.90	42.65	-1	3,717	-0.03%
2022/03/08	2	42.30	1	42.25	42.25	1	3,734	0.03%
2022/03/07	2	43.55	0	0.00	43.05	2	3,754	0.05%
2022/03/04	1	44.49	21	44.00	43.90	-20	3,814	-0.52%
2022/03/03	0	0.00	2	44.70	44.95	-2	3,828	-0.05%
2022/03/02	1	44.80	2	45.30	45.05	-1	3,900	-0.03%
2022/03/01	1	45.30	0	0.00	45.90	1	3,979	0.03%
2022/02/25	2	45.28	1	45.80	45.15	1	4,259	0.02%
2022/02/24	2	46.33	1	46.25	45.35	1	4,296	0.02%
2022/02/22	2	45.28	0	0.00	45.20	2	4,542	0.04%
2022/02/21	26	46.25	0	0.00	45.80	26	4,501	0.58%
2022/02/18	1	48.20	9	47.77	48.45	-8	4,363	-0.18%
2022/02/17	6	47.03	5	46.61	45.70	1	4,183	0.02%
2022/02/16	0	0.00	2	46.90	46.85	-2	4,080	-0.05%
2022/02/15	3	46.82	1	45.70	45.75	2	4,056	0.05%
2022/02/14	10	45.60	3	45.22	46.55	7	4,027	0.17%
2022/02/11	1	46.20	1	46.65	46.20	0	3,992	0.00%
2022/02/10	3	46.95	5	47.46	47.10	-2	3,964	-0.05%
2022/02/09	3	47.25	1	47.00	47.60	2	3,925	0.05%
2022/02/08	2	46.70	4	46.79	47.05	-2	3,864	-0.05%
2022/02/07	0	0.00	7	43.46	45.25	-7	3,761	-0.19%
2022/01/26	1	41.80	0	0.00	42.30	1	3,695	0.03%
2022/01/25	10	42.33	2	42.60	41.80	8	3,663	0.22%
2022/01/24	8	44.82	9	45.02	44.45	-1	3,558	-0.03%
2022/01/21	10	46.23	3	47.30	44.65	7	3,453	0.20%
2022/01/20	6	46.58	29	47.31	48.10	-23	3,180	-0.72%
2022/01/19	25	46.92	30	46.94	47.20	-5	2,850	-0.18%
2022/01/18	1	44.70	6	44.83	45.75	-5	2,558	-0.20%
2022/01/17	4	44.50	7	44.75	44.35	-3	2,454	-0.12%
2022/01/14	0	0.00	1	42.85	42.90	-1	2,341	-0.04%
2022/01/13	2	43.18	1	43.05	42.85	1	2,343	0.04%
2022/01/06	5	42.89	0	0.00	43.10	5	2,279	0.22%
2021/12/30	4	44.25	0	0.00	44.40	4	2,207	0.18%
2021/12/29	0	0.00	12	44.93	45.05	-12	2,186	-0.55%
2021/12/28	0	0.00	37	42.77	46.15	-37	2,072	-1.79%
2021/12/23	2	42.53	0	0.00	42.50	2	1,931	0.10%
2021/12/22	3	42.50	3	42.40	42.25	0	1,879	0.00%
2021/12/20	0	0.00	5	39.77	40.05	-5	1,719	-0.29%
2021/12/15	5	40.30	0	0.00	40.45	5	1,686	0.30%
2021/12/14	41	39.91	0	0.00	39.95	41	1,683	2.44%
2021/12/09	6	41.30	0.1	41.81	41.75	6	1,645	0.36%
2021/12/08	0.1	40.96	0	0.00	41.05	0.1	1,622	0.00%
2021/12/02	1	41.80	0	0.00	41.80	1	1,563	0.06%
2021/12/01	0	0.00	1	41.90	43.45	-1	1,533	-0.07%
2021/11/29	5	41.58	1	41.50	41.70	4	1,395	0.29%
2021/11/26	3	44.17	4	44.59	43.20	-1	1,356	-0.07%
2021/11/25	5	45.63	6	45.79	46.00	-1	1,264	-0.08%
2021/11/24	19	46.31	20	46.79	45.55	-1	1,162	-0.09%
2021/11/23	1	44.00	1	44.10	44.00	0	873	0.00%
2021/11/22	5	43.84	9	43.62	44.50	-4	822	-0.49%
2021/11/19	7	42.48	6	41.73	42.55	1	645	0.15%
2021/11/17	1	38.55	0	0.00	38.70	1	488	0.20%
2021/11/11	3	38.70	2	38.85	38.95	1	496	0.20%
2021/11/08	12	39.70	0	0.00	38.90	12	513	2.34%
2021/11/03	1	39.20	0	0.00	39.60	1	506	0.20%
2021/11/02	1	39.00	0	0.00	39.00	1	523	0.19%
2021/11/01	1	39.10	1	38.70	39.00	0	554	0.00%
2021/10/29	0	0.00	1	38.40	38.50	-1	572	-0.17%
2021/10/25	1	38.40	0	0.00	38.45	1	583	0.17%
2021/10/20	1	38.10	0	0.00	37.95	1	567	0.18%
2021/10/08	0	0.00	3	36.95	37.20	-3	639	-0.47%
2021/10/06	10	36.35	0	0.00	36.10	10	700	1.43%
2021/10/05	0.1	35.90	0	0.00	35.85	0.1	730	0.01%
2021/10/04	10	36.40	0	0.00	36.25	10	727	1.37%
2021/09/22	0	0.00	1	38.50	38.50	-1	804	-0.12%
2021/09/17	0	0.00	1	39.55	39.30	-1	808	-0.12%
2021/09/16	0	39.55	0	0.00	39.55	0	825	0.00%
2021/09/14	0	0.00	1	39.40	39.50	-1	860	-0.12%
2021/09/10	1	39.35	0	0.00	39.50	1	879	0.11%
2021/09/08	0	0.00	1	39.60	39.90	-1	902	-0.11%
2021/09/06	1	39.05	0	0.00	39.05	1	913	0.11%
2021/09/01	0	0.00	3	39.52	39.80	-3	932	-0.32%
2021/08/31	2	38.95	0	0.00	38.95	2	930	0.21%
2021/08/26	1	39.20	0	0.00	39.25	1	958	0.10%
2021/08/24	0	0.00	1	39.30	39.20	-1	1,001	-0.10%
2021/08/20	0	0.00	1	37.90	37.90	-1	1,011	-0.10%
2021/08/18	0	36.45	3	36.45	36.90	-3	1,014	-0.29%
2021/08/16	1	36.50	0	0.00	36.40	1	1,023	0.10%
2021/08/13	0	37.90	0	0.00	37.70	0	1,025	0.00%
2021/08/12	0	0.00	1	38.50	38.55	-1	1,032	-0.10%
2021/08/10	3	39.30	0	0.00	39.10	3	1,042	0.29%
2021/08/09	1	39.60	0	0.00	39.35	1	1,069	0.09%
2021/08/06	2	39.68	0	0.00	39.55	2	1,087	0.18%
2021/08/05	0	0.00	1	40.45	40.15	-1	1,126	-0.09%
2021/08/04	11	41.71	4	41.93	41.80	7	1,156	0.61%
2021/08/03	3	42.80	0	0.00	42.60	3	1,210	0.25%
2021/07/30	0	0.00	3	43.65	43.70	-3	1,284	-0.23%
2021/07/22	0	0.00	2	44.53	44.35	-2	1,473	-0.14%
2021/07/20	0	0.00	1	46.50	46.50	-1	1,502	-0.07%
2021/07/13	3	48.32	1	48.55	48.05	2	1,600	0.12%
2021/07/12	1	46.50	0	0.00	47.45	1	1,566	0.06%
2021/07/08	0	0.00	100	45.50	45.45	-100	1,582	-6.32%
2021/07/07	0	0.00	20	45.85	45.40	-20	1,622	-1.23%
2021/07/06	20	45.85	0	0.00	45.85	20	1,643	1.22%
2021/07/05	10	46.00	0	0.00	46.15	10	1,666	0.60%
2021/06/29	10	45.00	1	45.15	45.00	9	1,778	0.51%
2021/06/28	6	45.35	0	0.00	45.35	6	1,805	0.33%
2021/06/24	15	46.39	0	46.30	46.15	15	1,837	0.82%
2021/06/22	1	45.25	0	0.00	45.20	1	1,821	0.05%
2021/06/21	0	0.00	1	45.70	45.50	-1	1,832	-0.05%
2021/06/18	30	45.32	0	0.00	46.50	30	1,846	1.62%
2021/06/17	12	44.74	0	0.00	44.80	12	1,868	0.64%
2021/06/16	1	44.85	0	0.00	44.95	1	1,888	0.05%
2021/06/02	1	45.00	0	0.00	45.00	1	2,191	0.05%
2021/06/01	1	45.55	1	46.00	45.95	0	2,234	0.00%
2021/05/31	1	43.75	0	0.00	43.45	1	2,243	0.04%
2021/05/28	0	0.00	2	43.38	43.35	-2	2,285	-0.09%
2021/05/26	0	0.00	4	42.75	42.90	-4	2,377	-0.17%
2021/05/25	1	43.00	0	0.00	42.50	1	2,453	0.04%
2021/05/24	0	0.00	1	42.60	42.65	-1	2,505	-0.04%
2021/05/21	1	41.70	0	0.00	42.00	1	2,578	0.04%
2021/05/20	1	40.80	0	0.00	40.65	1	2,689	0.04%
2021/05/19	1	41.80	0	0.00	42.20	1	2,754	0.04%
2021/05/18	0	0.00	1	43.00	42.70	-1	2,772	-0.04%
2021/05/17	0	0.00	2	41.50	42.00	-2	2,832	-0.07%
2021/05/14	5	42.08	1	42.25	42.30	4	2,850	0.14%
2021/05/13	0	0.00	1	41.70	41.50	-1	2,835	-0.04%
2021/05/12	1	41.35	50	41.70	40.05	-49	2,810	-1.74%
2021/05/11	13	44.21	1	42.70	43.75	12	2,768	0.43%
2021/05/10	10	47.13	1	47.70	46.95	9	2,716	0.33%
2021/05/07	25	47.43	6	48.25	48.10	19	2,715	0.70%
2021/05/06	27	49.20	6	49.00	48.90	21	2,696	0.78%
2021/05/05	1	48.95	0	0.00	48.80	1	2,706	0.04%
2021/05/04	37	50.79	0	0.00	49.30	37	2,745	1.35%
2021/05/03	7	52.16	0	0.00	51.70	7	2,763	0.25%
2021/04/29	1	53.00	8	53.20	52.90	-7	2,757	-0.25%
2021/04/28	0	0.00	1	53.20	53.00	-1	2,750	-0.04%
2021/04/27	0	0.00	2	52.30	52.70	-2	2,769	-0.07%
2021/04/26	3	52.20	0	0.00	52.20	3	2,777	0.11%
2021/04/23	2	52.30	2	52.25	52.50	0	2,778	0.00%
2021/04/22	6	52.40	0	0.00	52.30	6	2,794	0.21%
2021/04/20	0	0.00	37	53.29	53.20	-37	2,771	-1.33%
2021/04/15	37	52.10	6	51.80	52.30	31	2,852	1.09%
2021/04/14	2	51.30	1	51.00	52.20	1	2,873	0.03%
2021/04/13	9	53.21	0	0.00	52.30	9	2,848	0.32%
2021/04/12	2	53.35	0	0.00	53.70	2	2,817	0.07%
2021/04/09	5	52.90	1	52.80	52.80	4	2,803	0.14%
2021/04/08	0	0.00	33	53.10	53.10	-33	2,782	-1.19%
2021/04/07	1	52.60	6	52.45	52.80	-5	2,760	-0.18%
2021/04/06	0	0.00	3	53.00	53.00	-3	2,729	-0.11%
2021/04/01	12	52.48	1	52.30	52.30	11	2,699	0.41%
2021/03/31	0	0.00	21	52.84	52.90	-21	2,672	-0.79%
2021/03/30	0	53.00	6	52.78	52.70	-6	2,650	-0.23%
2021/03/26	2	52.00	0	0.00	52.30	2	2,679	0.07%
2021/03/25	1	52.10	0	0.00	52.00	1	2,683	0.04%
2021/03/24	14	52.29	1	52.30	52.20	13	2,687	0.48%
2021/03/23	1	52.60	0	0.00	52.50	1	2,706	0.04%
2021/03/22	18	51.92	1	52.20	52.30	17	2,713	0.63%
2021/03/19	33	52.30	1	52.30	52.30	32	2,690	1.19%
2021/03/15	14	52.47	0	0.00	52.10	14	2,730	0.51%
2021/03/12	3	52.13	0	0.00	51.90	3	2,729	0.11%
2021/03/11	5	53.10	1	53.10	52.60	4	2,699	0.15%
2021/03/09	1	51.50	0	0.00	51.30	1	2,760	0.04%
2021/03/08	0	0.00	1	53.50	52.50	-1	2,765	-0.04%
2021/03/04	0	0.00	1	55.00	54.70	-1	2,902	-0.03%
2021/03/03	5	55.84	4	55.70	55.10	1	2,931	0.03%
2021/03/02	1	55.70	0	0.00	55.00	1	2,896	0.03%
2021/02/26	1	56.70	18	56.24	56.00	-17	2,884	-0.59%
2021/02/25	5	56.26	0	0.00	57.30	5	2,866	0.17%
2021/02/24	4	55.35	43	56.47	55.20	-39	2,833	-1.38%
2021/02/23	5	56.24	0	0.00	56.10	5	2,788	0.18%
2021/02/22	9	56.71	17	56.48	57.30	-8	2,772	-0.29%
2021/02/19	1	55.50	3	55.47	55.60	-2	2,704	-0.07%
2021/02/18	0	0.00	0.3	54.10	54.20	-0.3	2,649	-0.01%
2021/02/17	6	54.70	36	54.99	54.50	-30	2,654	-1.13%
2021/02/05	0	0.00	6	54.02	54.20	-6	2,600	-0.23%
2021/02/04	0	0.00	2	53.75	52.60	-2	2,600	-0.08%
2021/02/03	1	54.20	50	54.00	53.00	-49	2,633	-1.86%
2021/02/01	0	51.40	1	51.60	51.10	-1	2,682	-0.04%
2021/01/29	34	52.93	0	0.00	52.30	34	2,704	1.26%
2021/01/28	2	52.90	1	53.60	52.50	1	2,685	0.04%
2021/01/27	1	53.30	0	0.00	53.60	1	2,654	0.04%
2021/01/26	4	54.05	1	53.30	53.30	3	2,652	0.11%
2021/01/25	0	0.00	5	54.12	54.10	-5	2,617	-0.19%
2021/01/22	0	0.00	1	53.10	53.00	-1	2,547	-0.04%
2021/01/21	0	0.00	2	52.00	52.00	-2	2,522	-0.08%
2021/01/20	1	51.30	0	0.00	51.40	1	2,523	0.04%
2021/01/19	0	0.00	74	52.05	51.60	-74	2,495	-2.96%
2021/01/18	54	50.53	2	50.35	51.00	52	2,478	2.10%
2021/01/15	12	51.19	0	0.00	50.60	12	2,457	0.49%
2021/01/14	12	51.72	0	0.00	51.80	12	2,439	0.49%
2021/01/13	0.1	52.15	0	0.00	51.50	0.1	2,419	0.00%
2021/01/12	2	51.80	2	52.40	51.20	0	2,398	0.00%
2021/01/11	1	52.60	0	0.00	52.60	1	2,366	0.04%
2021/01/08	3	53.80	0	0.00	54.00	3	2,380	0.13%
2021/01/07	0	52.50	2	53.10	53.50	-2	2,364	-0.08%
2021/01/06	2.1	52.90	50	53.42	52.60	-47.9	2,379	-2.01%
2021/01/05	7	53.16	10	53.70	53.10	-3	2,399	-0.13%
2021/01/04	0	0.00	22	54.00	54.00	-22	2,411	-0.91%
2020/12/31	0	0.00	5	53.70	53.80	-5	2,413	-0.21%
2020/12/29	8	52.76	3	52.80	52.70	5	2,438	0.21%
2020/12/28	0	53.11	0	0.00	53.00	0	2,462	0.00%
2020/12/25	0	53.00	20	53.05	53.20	-20	2,503	-0.80%
2020/12/23	0	0.00	37	52.70	52.80	-37	2,826	-1.31%
2020/12/22	0	52.20	12	53.08	52.40	-12	2,821	-0.42%
2020/12/18	1	52.60	0	0.00	52.10	1	2,896	0.03%
2020/12/17	0.1	53.30	5	53.56	52.90	-4.9	2,906	-0.17%
2020/12/16	20	51.60	4	52.65	52.60	16	2,888	0.55%
2020/12/15	42.1	51.10	0	0.00	50.90	42.1	2,928	1.44%
2020/12/14	0	0.00	0	52.30	52.10	0	3,055	0.00%
2020/12/11	10.1	51.81	1	51.50	51.60	9.1	3,064	0.30%
2020/12/10	35	52.66	1	51.60	52.00	34	3,077	1.11%
2020/12/09	12	53.77	0	0.00	53.60	12	3,033	0.40%
2020/12/08	22	54.47	1	54.50	54.00	21	3,029	0.69%
2020/12/07	0	53.70	3	53.60	53.80	-3	3,020	-0.10%
2020/12/04	3	53.37	86	53.22	53.20	-83	3,079	-2.70%
2020/12/03	25	53.89	2	53.90	53.80	23	3,101	0.74%
2020/12/02	4	54.68	0	0.00	54.80	4	3,198	0.13%
2020/12/01	22	55.76	1.1	55.27	55.40	20.9	3,251	0.64%
2020/11/30	112	56.06	1.4	56.59	56.30	110.6	3,454	3.20%	大買/鉅額交易
2020/11/27	4	54.43	0	0.00	54.60	4	3,381	0.12%
2020/11/26	0	0.00	6	54.40	54.40	-6	3,381	-0.18%
2020/11/25	0.1	54.50	47	54.33	54.10	-46.9	3,438	-1.36%
2020/11/24	25.4	54.23	0	0.00	53.90	25.4	3,491	0.73%
2020/11/23	6	54.40	0	0.00	54.60	6	3,505	0.17%
2020/11/20	3	53.60	1	53.70	53.80	2	3,561	0.06%
2020/11/19	43	54.12	0	0.00	53.50	43	3,719	1.16%
2020/11/18	6	53.20	0	0.00	53.60	6	3,768	0.16%
2020/11/17	1.4	53.95	0	0.00	53.70	1.4	3,827	0.04%
2020/11/16	1	54.10	0	54.50	53.70	1	4,020	0.02%
2020/11/13	1	54.20	0	0.00	54.30	1	4,274	0.02%
2020/11/12	50	54.59	0	0.00	53.90	50	4,411	1.13%
2020/11/11	1	54.19	0	0.00	54.00	1	4,475	0.02%
2020/11/10	1	54.70	0	0.00	54.30	1	4,548	0.02%
2020/11/09	3	55.90	0	0.00	55.40	3	4,603	0.07%
2020/11/04	0	58.20	0	0.00	58.20	0	4,822	0.00%
2020/11/03	21	58.03	0	0.00	57.50	21	4,943	0.42%
2020/11/02	6	56.84	0	0.00	56.80	6	5,129	0.12%
2020/10/30	0	58.80	0	0.00	58.50	0	5,278	0.00%
2020/10/29	33	59.22	1	58.50	60.10	32	5,480	0.58%
2020/10/21	0	0.00	2	63.30	63.30	-2	6,184	-0.03%
2020/10/20	1	62.80	3	63.00	63.20	-2	6,218	-0.03%
2020/10/16	1	62.70	2	62.10	61.90	-1	6,337	-0.02%
2020/10/14	1	64.80	0	0.00	63.80	1	6,313	0.02%
2020/10/12	0	0.00	4	63.30	63.40	-4	6,287	-0.06%
2020/10/08	4	62.90	0	0.00	62.60	4	6,343	0.06%
2020/10/07	0	0.00	20	63.58	63.50	-20	6,339	-0.32%
2020/10/06	2	63.70	3	63.83	63.30	-1	6,332	-0.02%
2020/09/30	2	61.35	1	61.30	62.10	1	6,334	0.02%
2020/09/29	49	61.63	27	62.64	61.00	22	6,342	0.35%
2020/09/28	2	63.50	2	63.75	63.70	0	6,247	0.00%
2020/09/25	1	59.50	0	0.00	59.70	1	6,317	0.02%
2020/09/24	2	62.30	2	60.80	60.70	0	6,318	0.00%
2020/09/22	0	0.00	2	62.00	62.50	-2	6,259	-0.03%
2020/09/18	1	63.80	2	64.30	63.20	-1	6,255	-0.02%
2020/09/17	3	63.03	89	63.13	63.10	-86	6,198	-1.39%
2020/09/16	20	61.30	5	61.30	61.10	15	6,084	0.25%
2020/09/15	0	0.00	1	62.00	61.00	-1	6,084	-0.02%
2020/09/14	20	60.95	0	0.00	60.70	20	6,074	0.33%
2020/09/08	31	61.18	0	0.00	60.10	31	6,064	0.51%
2020/09/07	5	60.38	1	62.00	59.40	4	6,045	0.07%
2020/09/04	6	63.92	3	64.27	64.00	3	5,928	0.05%
2020/09/03	16	66.84	27	66.53	65.80	-11	5,879	-0.19%
2020/09/02	1	62.30	1	63.00	63.00	0	5,700	0.00%
2020/09/01	6	63.06	4	61.98	61.70	2	5,711	0.04%
2020/08/31	1	62.80	2	62.50	62.80	-1	5,677	-0.02%
2020/08/28	3	63.13	0	0.00	63.20	3	5,652	0.05%
2020/08/27	1	62.10	0	0.00	62.00	1	5,639	0.02%
2020/08/26	4	62.83	65	63.20	62.50	-61	5,637	-1.08%
2020/08/25	6	63.20	4	63.60	64.00	2	5,611	0.04%
2020/08/24	0	0.00	4	61.58	60.70	-4	5,509	-0.07%
2020/08/21	2	60.00	4	60.40	60.60	-2	5,541	-0.04%
2020/08/20	14	60.94	4	61.68	59.00	10	5,510	0.18%
2020/08/19	2	64.70	9	65.36	65.50	-7	5,434	-0.13%
2020/08/18	3	64.73	4	64.08	63.10	-1	5,226	-0.02%
2020/08/17	6	62.37	2	61.90	62.20	4	5,146	0.08%
2020/08/14	2	63.80	9	63.31	63.50	-7	5,108	-0.14%
2020/08/13	12	63.31	1	63.10	61.60	11	5,105	0.22%
2020/08/12	3	61.20	10	61.77	62.00	-7	5,154	-0.14%
2020/08/11	15	60.63	11	61.02	60.30	4	5,213	0.08%
2020/08/10	10	62.76	0	0.00	60.10	10	5,196	0.19%
2020/08/07	6	61.47	5	60.96	62.90	1	5,354	0.02%
2020/08/06	28	61.44	4	62.68	62.80	24	5,333	0.45%
2020/08/05	40	60.50	8	60.34	60.10	32	5,261	0.61%
2020/08/04	7	58.16	68	57.86	58.90	-61	5,531	-1.10%
2020/08/03	11	57.13	1	59.80	60.00	10	5,663	0.18%
2020/07/31	2	55.30	8	54.65	55.30	-6	5,404	-0.11%
2020/07/30	4	54.00	0	0.00	52.00	4	5,289	0.08%
2020/07/29	14	52.53	4	54.03	54.30	10	5,230	0.19%
2020/07/28	4	53.23	4	52.95	53.90	0	5,176	0.00%
2020/07/27	36	52.21	6	52.62	52.50	30	5,151	0.58%
2020/07/22	0	0.00	1	53.00	53.60	-1	5,164	-0.02%
2020/07/20	1	51.10	0	0.00	51.40	1	5,104	0.02%
2020/07/15	1	51.50	2	50.90	51.00	-1	5,084	-0.02%
2020/07/10	1	48.95	3	48.50	48.40	-2	5,048	-0.04%
2020/07/07	1	52.90	0	0.00	52.80	1	5,017	0.02%
2020/07/06	4	56.53	2.1	54.51	56.30	1.9	5,016	0.04%
2020/07/03	0	0.00	2	52.10	52.00	-2	4,914	-0.04%
2020/06/30	0	0.00	7	51.00	51.30	-7	4,942	-0.14%
2020/06/23	0	0.00	2	51.35	50.30	-2	4,989	-0.04%
2020/06/22	1	51.30	0	0.00	50.70	1	4,998	0.02%
2020/06/19	0	0.00	3	50.73	51.60	-3	5,025	-0.06%
2020/06/18	0	0.00	2	50.05	51.50	-2	5,024	-0.04%
2020/06/16	0	0.00	7	50.34	50.80	-7	5,064	-0.14%
2020/06/15	4	49.29	7	49.34	49.15	-3	5,076	-0.06%
2020/06/12	3	48.62	3	48.27	48.80	0	5,072	0.00%
2020/06/11	10	50.28	0	0.00	49.90	10	5,050	0.20%
2020/06/10	1	50.30	3	50.87	51.20	-2	5,044	-0.04%
2020/06/09	9	50.87	4	50.90	50.30	5	5,048	0.10%
2020/06/08	5	50.94	5	50.48	50.20	0	4,972	0.00%
2020/06/05	4	53.00	0	0.00	52.70	4	4,900	0.08%
2020/06/04	1	52.70	3	52.57	52.80	-2	4,912	-0.04%
2020/06/03	4	52.68	0	0.00	52.40	4	4,887	0.08%
2020/06/02	2	52.70	3	53.10	53.10	-1	4,841	-0.02%
2020/06/01	2	52.95	0	0.00	52.50	2	4,793	0.04%
2020/05/29	3	53.10	2	53.70	53.60	1	4,727	0.02%
2020/05/28	5	55.36	12	55.10	53.90	-7	4,680	-0.15%
2020/05/27	4	54.70	3	54.50	53.60	1	4,567	0.02%
2020/05/26	4	52.85	7	53.74	54.50	-3	4,522	-0.07%
2020/05/25	1	53.10	8	52.63	53.50	-7	4,417	-0.16%
2020/05/22	9.2	52.34	1	51.70	51.40	8.2	4,350	0.19%
2020/05/21	3	51.67	3	52.00	52.00	0	4,312	0.00%
2020/05/20	5	52.16	5	51.64	52.40	0	4,264	0.00%
2020/05/19	4	51.65	4	51.78	53.00	0	4,157	0.00%
2020/05/18	3	51.10	8	51.35	51.10	-5	4,019	-0.12%
2020/05/15	14	50.16	6	49.68	49.50	8	3,862	0.21%
2020/05/14	6	50.23	9	50.31	49.20	-3	3,760	-0.08%
2020/05/13	3	48.95	19	49.23	49.55	-16	3,537	-0.45%
2020/05/12	1	47.85	6	48.03	49.50	-5	3,465	-0.14%
2020/05/11	9	48.27	8	48.59	48.00	1	3,351	0.03%
2020/05/08	12	44.98	19	45.21	45.80	-7	2,916	-0.24%
2020/05/07	2	41.55	9	40.78	41.65	-7	2,592	-0.27%
2020/05/06	0	0.00	1	39.60	39.60	-1	2,516	-0.04%
2020/05/05	1	39.00	7	39.98	39.85	-6	2,508	-0.24%
2020/05/04	9	38.33	2	38.60	38.60	7	2,474	0.28%
2020/04/30	9	39.44	0	0.00	39.20	9	2,467	0.36%
2020/04/29	5	39.74	0	0.00	39.20	5	2,505	0.20%
2020/04/28	1	38.75	8	39.09	39.00	-7	2,471	-0.28%
2020/04/27	0	0.00	4	38.45	38.65	-4	2,479	-0.16%
2020/04/24	8	38.18	1	38.20	37.90	7	2,474	0.28%
2020/04/23	0	0.00	1	37.65	37.55	-1	2,469	-0.04%
2020/04/21	2	36.83	0	0.00	36.45	2	2,483	0.08%
2020/04/20	2	37.50	3	37.50	37.50	-1	2,494	-0.04%
2020/04/17	1	38.25	22	38.57	37.70	-21	2,524	-0.83%
2020/04/16	2	36.70	0	0.00	37.50	2	2,545	0.08%
2020/04/15	1	37.65	0	0.00	37.50	1	2,582	0.04%
2020/04/14	0	0.00	36	37.79	37.80	-36	2,611	-1.38%
2020/04/13	36	37.03	4	37.20	36.95	32	2,640	1.21%
2020/04/10	3	36.97	0	0.00	36.75	3	2,724	0.11%
2020/04/09	5	37.49	10	37.21	36.50	-5	2,791	-0.18%
2020/04/08	5	34.80	1	34.45	35.70	4	2,758	0.15%
2020/04/07	0	0.00	1	33.70	34.10	-1	2,841	-0.04%
2020/04/06	0	0.00	2	32.40	32.65	-2	3,109	-0.06%
2020/04/01	3	31.73	1	31.40	31.60	2	3,169	0.06%
2020/03/30	0	0.00	2	30.10	30.90	-2	3,143	-0.06%
2020/03/27	2	31.68	0	0.00	30.45	2	3,144	0.06%
2020/03/26	0	0.00	10	30.00	29.90	-10	3,114	-0.32%
2020/03/25	12	29.80	0	0.00	30.00	12	3,177	0.38%
2020/03/23	0	0.00	5	28.40	27.65	-5	3,177	-0.16%
2020/03/20	5	32.05	0	0.00	29.30	5	3,268	0.15%
2020/03/19	1	29.40	0	0.00	29.30	1	3,256	0.03%
2020/03/16	1	33.15	0	0.00	33.10	1	3,416	0.03%
2020/03/13	3	32.00	1	32.65	32.90	2	3,534	0.06%
2020/03/12	4	36.21	0	0.00	35.50	4	3,665	0.11%
2020/03/11	0	0.00	4	38.26	38.00	-4	3,879	-0.10%
2020/03/10	4	37.15	2	37.70	37.60	2	3,913	0.05%
2020/03/09	8	38.94	0	0.00	38.80	8	3,908	0.20%
2020/03/06	3	39.80	0	0.00	39.70	3	3,962	0.08%
2020/03/04	0	0.00	1	41.20	40.70	-1	4,079	-0.02%
2020/03/02	0	0.00	3	40.30	40.00	-3	4,104	-0.07%
2020/02/27	3	39.90	1	41.00	39.50	2	4,139	0.05%
2020/02/26	0	0.00	2	41.50	40.90	-2	4,277	-0.05%
2020/02/25	0	0.00	1	41.15	41.05	-1	4,354	-0.02%
2020/02/24	0	0.00	1	40.70	41.15	-1	4,413	-0.02%
2020/02/21	5	40.56	1	40.30	40.20	4	4,407	0.09%
2020/02/20	0	0.00	1	40.90	40.80	-1	4,429	-0.02%
2020/02/18	1	40.90	0	0.00	40.90	1	4,619	0.02%
2020/02/17	2	40.90	2	40.85	40.80	0	4,724	0.00%
2020/02/14	2	41.25	0	0.00	41.25	2	4,802	0.04%
2020/02/13	1	41.90	10	42.88	41.80	-9	4,853	-0.19%
2020/02/10	2	40.48	0	0.00	41.60	2	5,332	0.04%
2020/02/07	12	42.04	3	41.70	41.65	9	5,733	0.16%
2020/02/06	2	43.13	0	0.00	43.10	2	6,520	0.03%
2020/02/03	4	42.10	10	42.26	42.90	-6	6,848	-0.09%
2020/01/31	1	44.00	26	43.94	44.25	-25	6,815	-0.37%
2020/01/30	15	42.91	6	44.18	43.10	9	6,825	0.13%
2020/01/17	2	45.85	1	45.65	45.90	1	6,900	0.01%
2020/01/16	2	45.70	7	45.89	46.00	-5	6,901	-0.07%
2020/01/15	2	45.43	0	0.00	45.00	2	6,900	0.03%
2020/01/14	3	45.33	13	45.65	45.45	-10	6,923	-0.14%
2020/01/13	1	45.15	0	0.00	45.25	1	6,986	0.01%
2020/01/10	1	44.60	5	44.83	44.70	-4	7,025	-0.06%
2020/01/09	0	0.00	4	44.05	44.00	-4	6,990	-0.06%
2020/01/08	3	43.23	16	43.45	43.20	-13	6,972	-0.19%
2020/01/07	9	42.68	17	42.64	42.60	-8	6,929	-0.12%
2020/01/06	22	43.91	0	0.00	42.90	22	6,900	0.32%
2020/01/03	4	45.60	0	0.00	45.65	4	6,836	0.06%
2020/01/02	2	47.00	2	47.20	46.75	0	6,798	0.00%
2019/12/31	3	47.37	3	47.70	47.35	0	6,846	0.00%
2019/12/30	11	46.74	15	46.71	48.20	-4	6,774	-0.06%
2019/12/27	1	44.40	29	44.76	45.25	-28	6,496	-0.43%
2019/12/26	0	0.00	7	44.12	44.10	-7	6,427	-0.11%
2019/12/25	1	43.70	9	43.79	43.70	-8	6,480	-0.12%
2019/12/24	26	44.68	21	44.05	44.00	5	6,531	0.08%
2019/12/23	20	44.60	20	44.80	44.55	0	6,546	0.00%
2019/12/17	3	44.95	12	45.01	44.70	-9	6,609	-0.14%
2019/12/16	0	0.00	3	44.45	44.45	-3	6,544	-0.05%
2019/12/13	12	44.32	6	44.83	43.65	6	6,497	0.09%
2019/12/12	0	0.00	5	44.96	45.00	-5	6,451	-0.08%
2019/12/11	3	43.72	6	43.63	43.95	-3	6,394	-0.05%
2019/12/10	5	44.43	3	44.75	44.20	2	6,374	0.03%
2019/12/09	10	45.08	68	44.40	45.55	-58	6,283	-0.92%
2019/12/06	1	44.25	2	44.80	43.20	-1	6,124	-0.02%
2019/12/05	0	0.00	5	43.43	43.25	-5	5,947	-0.08%
2019/12/04	3	42.73	2	42.68	42.80	1	5,925	0.02%
2019/12/03	5	42.65	6	43.15	43.50	-1	5,931	-0.02%
2019/12/02	3	41.25	1	41.75	41.70	2	5,887	0.03%
2019/11/29	31	43.49	28	43.11	42.65	3	5,860	0.05%
2019/11/27	1	43.35	0	0.00	43.35	1	5,937	0.02%
2019/11/25	1	43.70	4	43.86	43.80	-3	6,024	-0.05%
2019/11/22	2	43.15	14	43.22	43.05	-12	5,904	-0.20%
2019/11/21	8	42.12	3	41.95	42.75	5	5,881	0.09%
2019/11/20	2	41.48	5	41.35	41.60	-3	5,935	-0.05%
2019/11/19	2	41.70	6	41.77	41.85	-4	6,173	-0.06%
2019/11/15	11	42.42	2	43.10	42.50	9	6,449	0.14%
2019/11/14	10	41.77	4	42.35	42.65	6	6,527	0.09%
2019/11/13	3	41.40	2	41.73	41.60	1	6,578	0.02%
2019/11/12	5	40.99	18	41.26	41.50	-13	6,679	-0.19%
2019/11/11	21	41.44	2	43.23	40.80	19	6,863	0.28%
2019/11/08	3	43.38	7	43.22	44.10	-4	6,978	-0.06%
2019/11/07	21	42.77	3	42.90	42.90	18	7,406	0.24%
2019/11/06	74	44.63	95	43.65	43.30	-21	7,756	-0.27%
2019/11/05	73	42.68	24	43.14	44.05	49	7,513	0.65%
2019/11/04	4	39.09	28	39.76	41.05	-24	6,716	-0.36%
2019/11/01	8	37.55	0	0.00	37.35	8	6,441	0.12%
2019/10/31	7	37.60	2	37.50	38.00	5	6,451	0.08%
2019/10/30	6	37.94	0	0.00	37.85	6	6,523	0.09%
2019/10/29	2	38.00	0	0.00	38.10	2	6,552	0.03%
2019/10/28	1	38.80	0	0.00	38.75	1	6,532	0.02%
2019/10/25	1	39.20	13	39.38	39.20	-12	6,523	-0.18%
2019/10/24	0	0.00	2	39.20	39.35	-2	6,450	-0.03%
2019/10/23	4	39.08	2	39.65	38.60	2	6,442	0.03%
2019/10/22	0	0.00	5	39.00	38.95	-5	6,487	-0.08%
2019/10/18	2	38.50	2	38.25	38.40	0	6,464	0.00%
2019/10/16	0	0.00	10	37.45	37.45	-10	6,441	-0.16%
2019/10/15	0	0.00	1	37.05	36.90	-1	6,461	-0.02%
2019/10/09	9	36.83	1	36.75	36.80	8	6,430	0.12%
2019/10/08	6	38.09	1	39.40	37.60	5	6,393	0.08%
2019/10/07	1	38.70	3	38.18	38.65	-2	6,324	-0.03%
2019/10/04	20	36.84	1	36.95	36.65	19	6,187	0.31%
2019/10/02	4	37.40	0	0.00	37.40	4	6,086	0.07%
2019/10/01	4	37.01	1	37.30	37.50	3	6,093	0.05%
2019/09/27	9	37.84	1	37.70	37.70	8	6,045	0.13%
2019/09/26	2	38.90	0	0.00	39.15	2	5,980	0.03%
2019/09/25	20	40.18	13	40.33	39.75	7	5,960	0.12%
2019/09/24	0	0.00	2	40.00	39.65	-2	5,910	-0.03%
2019/09/23	0	0.00	2	39.75	39.70	-2	5,875	-0.03%
2019/09/19	0	0.00	9	39.50	39.70	-9	5,713	-0.16%
2019/09/18	2	38.60	0	0.00	38.60	2	5,654	0.04%
2019/09/17	3	39.50	7	38.75	38.75	-4	5,646	-0.07%
2019/09/16	0	0.00	15	39.37	39.05	-15	5,621	-0.27%
2019/09/12	0	0.00	6	38.40	38.60	-6	5,580	-0.11%
2019/09/11	6	37.42	2	37.70	37.60	4	5,545	0.07%
2019/09/10	2	38.85	0	0.00	38.30	2	5,472	0.04%
2019/09/09	1	39.00	2	39.40	38.75	-1	5,429	-0.02%
2019/09/06	10	38.75	8	39.00	38.65	2	5,360	0.04%
2019/09/04	8	38.19	0	0.00	38.65	8	5,283	0.15%
2019/09/02	7	38.26	0	0.00	38.00	7	5,235	0.13%
2019/08/30	3	38.73	2	38.68	38.00	1	5,193	0.02%
2019/08/29	4	37.75	1	38.25	38.45	3	5,041	0.06%
2019/08/28	3	38.60	26	38.35	38.50	-23	4,961	-0.46%
2019/08/27	12	38.05	2	37.90	37.65	10	4,855	0.21%
2019/08/26	12	37.91	15	38.17	37.65	-3	4,812	-0.06%
2019/08/23	32	39.51	11	39.58	39.50	21	4,725	0.44%
2019/08/22	15	40.74	18	40.89	40.35	-3	4,597	-0.07%
2019/08/21	23	39.92	9	40.11	41.50	14	4,352	0.32%
2019/08/20	15	39.24	54	38.82	38.70	-39	4,111	-0.95%
2019/08/19	27	40.00	20	40.43	39.30	7	4,024	0.17%
2019/08/16	23	39.21	20	38.80	38.80	3	3,812	0.08%
2019/08/15	31	39.61	17	39.52	39.30	14	3,673	0.38%
2019/08/14	6	41.24	10	41.08	41.10	-4	3,505	-0.11%
2019/08/13	40	42.08	6	41.60	41.75	34	3,241	1.05%
2019/08/12	42	41.08	103	41.48	42.70	-61	2,930	-2.08%	大賣/
2019/08/08	47	38.10	132	37.63	39.30	-85	2,351	-3.61%	大賣/
2019/08/07	220	35.64	152	35.53	35.75	68	1,848	3.68%	大買/大賣/
2019/08/06	13	32.68	0	0.00	32.50	13	1,686	0.77%
2019/08/05	3	33.33	3	33.83	32.95	0	1,691	0.00%
2019/08/02	14	34.73	7	34.43	33.80	7	1,692	0.41%
2019/08/01	7	34.88	11	35.61	34.90	-4	1,663	-0.24%
2019/07/31	0	0.00	5	34.61	35.25	-5	1,583	-0.32%
2019/07/30	0	0.00	21	34.00	33.70	-21	1,539	-1.36%
2019/07/29	5	33.88	8	34.15	33.70	-3	1,525	-0.20%
2019/07/26	0	0.00	3	35.00	34.95	-3	1,500	-0.20%
2019/07/25	1	35.05	2	35.08	35.30	-1	1,480	-0.07%
2019/07/24	6	35.07	10	35.10	35.05	-4	1,462	-0.27%
2019/07/23	4	34.04	10	33.84	34.25	-6	1,394	-0.43%
2019/07/22	1	33.00	2	33.05	33.20	-1	1,314	-0.08%
2019/07/19	0	0.00	2	32.55	32.90	-2	1,310	-0.15%
2019/07/18	3	32.95	1	33.50	32.60	2	1,302	0.15%
2019/07/17	2	32.70	4	32.61	32.70	-2	1,280	-0.16%
2019/07/16	3	31.65	2	31.75	31.80	1	1,255	0.08%
2019/07/09	3	31.60	0	0.00	31.50	3	1,809	0.17%
2019/07/04	5	33.52	3	33.65	33.65	2	1,809	0.11%
2019/07/02	10	33.90	0	0.00	33.95	10	1,808	0.55%
2019/06/17	0	0.00	2	32.00	31.95	-2	1,952	-0.10%
2019/06/10	1	32.10	0	0.00	32.00	1	2,079	0.05%
2019/06/05	0	0.00	1	31.75	31.45	-1	2,101	-0.05%
2019/06/04	2	31.30	1	31.40	31.30	1	2,114	0.05%
2019/05/31	3	30.97	0	0.00	31.45	3	2,220	0.14%
2019/05/30	0	0.00	2	30.75	31.10	-2	2,233	-0.09%
2019/05/29	2	30.25	0	0.00	30.50	2	2,255	0.09%
2019/05/28	4	29.95	0	0.00	30.55	4	2,283	0.18%
2019/05/24	2	29.45	0	0.00	29.05	2	2,280	0.09%
2019/05/23	1	30.00	0	0.00	29.50	1	2,260	0.04%
2019/05/21	1	30.80	0	0.00	30.50	1	2,261	0.04%
2019/05/16	3	31.18	0	0.00	31.05	3	2,284	0.13%
2019/05/15	1	32.05	0	0.00	32.15	1	2,286	0.04%
2019/05/13	1	32.00	5	32.91	32.00	-4	2,325	-0.17%
2019/05/10	4	34.00	0	0.00	33.40	4	2,351	0.17%
2019/05/09	2	35.20	11	35.64	34.80	-9	2,330	-0.39%
2019/05/08	4	35.65	0	0.00	35.80	4	2,314	0.17%
2019/05/06	0	0.00	2	36.20	36.15	-2	2,309	-0.09%
2019/05/02	10	36.95	1	36.50	37.00	9	2,306	0.39%
2019/04/30	3	36.48	0	0.00	36.20	3	2,300	0.13%
2019/04/29	2	36.33	0	0.00	36.20	2	2,297	0.09%
2019/04/26	1	37.05	0	0.00	37.10	1	2,277	0.04%
2019/04/25	1	37.75	4	37.70	37.40	-3	2,281	-0.13%
2019/04/24	1	38.15	1	38.10	37.85	0	2,285	0.00%
2019/04/23	0	0.00	5	38.10	38.15	-5	2,274	-0.22%
2019/04/22	0	0.00	4	38.40	38.40	-4	2,249	-0.18%
2019/04/19	26	38.48	1	38.25	38.20	25	2,243	1.11%
2019/04/18	1	37.90	14	37.65	37.55	-13	2,146	-0.61%
2019/04/17	6	39.10	0	0.00	38.50	6	2,105	0.28%
2019/04/16	11	38.53	4	38.39	38.45	7	1,992	0.35%
2019/04/15	5	36.63	11	37.85	39.15	-6	1,931	-0.31%
2019/04/10	3	36.03	0	0.00	36.05	3	1,730	0.17%
2019/04/09	6	36.12	0	0.00	36.00	6	1,715	0.35%
2019/04/08	3	36.15	0	0.00	36.15	3	1,707	0.18%
2019/04/03	6	35.60	0	0.00	35.60	6	1,703	0.35%
2019/04/01	0	0.00	1	35.55	35.60	-1	1,788	-0.06%
2019/03/29	1	35.10	0	0.00	35.30	1	1,754	0.06%
2019/03/28	9	35.85	0	0.00	35.70	9	1,726	0.52%
2019/03/27	1	36.55	0	0.00	36.40	1	1,726	0.06%
2019/03/26	4	37.10	2	37.25	36.65	2	1,758	0.11%
2019/03/25	13	36.78	2	36.78	36.75	11	1,734	0.63%
2019/03/21	1	37.75	1	37.25	37.75	0	1,822	0.00%
2019/03/20	3	37.25	0	0.00	37.20	3	1,828	0.16%
2019/03/19	1	37.55	2	37.65	37.40	-1	1,840	-0.05%
2019/03/18	3	37.10	0	0.00	37.20	3	1,857	0.16%
2019/03/15	18	37.36	0	0.00	37.15	18	1,884	0.96%
2019/03/14	12	37.97	0	0.00	37.80	12	1,898	0.63%
2019/03/13	0	0.00	2	38.50	38.50	-2	1,933	-0.10%
2019/03/12	1	38.60	0	0.00	38.75	1	2,032	0.05%
2019/03/08	1	39.00	0	0.00	39.00	1	2,143	0.05%
2019/03/06	3	40.95	3	41.20	40.75	0	2,195	0.00%
2019/03/05	0	0.00	1	39.70	39.90	-1	2,215	-0.05%
2019/03/04	0	0.00	1	39.35	39.75	-1	2,332	-0.04%
2019/02/27	4	38.13	0	0.00	38.30	4	2,312	0.17%
2019/02/20	0	0.00	1	39.75	39.70	-1	2,283	-0.04%
2019/02/14	2	38.85	1	39.15	39.15	1	2,210	0.05%
2019/02/13	4	39.48	0	0.00	39.50	4	2,184	0.18%
2019/02/12	0	0.00	7	39.56	40.05	-7	2,166	-0.32%
2019/02/11	0	0.00	6	38.83	39.25	-6	2,133	-0.28%
2019/01/29	1	37.65	0	0.00	37.55	1	2,071	0.05%
2019/01/25	3	38.88	0	0.00	38.40	3	2,078	0.14%
2019/01/24	0	0.00	2	38.55	38.55	-2	2,060	-0.10%
2019/01/17	2	37.90	0	0.00	38.15	2	2,068	0.10%
2019/01/11	0	0.00	1	38.20	37.40	-1	2,037	-0.05%
2019/01/07	0	0.00	3	36.25	36.45	-3	1,985	-0.15%
2019/01/04	5	35.49	0	0.00	35.35	5	1,980	0.25%
2019/01/03	0	0.00	1	37.10	36.80	-1	1,998	-0.05%
2018/12/26	1	37.80	0	0.00	36.80	1	2,078	0.05%
2018/12/25	4	38.34	6	38.74	38.15	-2	2,068	-0.10%
2018/12/24	1	38.45	4	38.23	38.35	-3	2,046	-0.15%
2018/12/22	1	36.70	0	0.00	36.75	1	2,024	0.05%
2018/12/21	2	36.68	2	36.55	37.05	0	2,037	0.00%
2018/12/20	3	36.67	1	36.55	36.15	2	2,040	0.10%
2018/12/19	2	38.63	0	0.00	37.60	2	2,035	0.10%
2018/12/18	1	39.30	0	0.00	39.15	1	2,005	0.05%
2018/12/17	5	40.90	3	40.75	40.50	2	1,999	0.10%
2018/12/14	0	0.00	1	40.80	40.80	-1	1,974	-0.05%
2018/12/13	2	39.50	2	39.85	39.50	0	1,936	0.00%
2018/12/11	1	39.90	0	0.00	40.00	1	1,941	0.05%
2018/12/10	5	39.48	0	0.00	39.15	5	1,986	0.25%
2018/12/07	1	41.00	1	40.30	41.00	0	1,952	0.00%
2018/12/06	2	40.80	2	41.13	39.20	0	1,912	0.00%
2018/12/05	1	41.30	18	41.53	41.40	-17	1,870	-0.91%
2018/12/04	0	41.40	37	41.17	41.40	-37	1,835	-2.01%
2018/12/03	30	39.98	2	40.65	40.95	28	1,856	1.51%
2018/11/30	5	38.80	4	39.10	38.70	1	1,851	0.05%
2018/11/29	21	39.13	29	39.20	39.20	-8	1,870	-0.43%
2018/11/28	30	38.01	1	38.20	38.00	29	1,890	1.53%
2018/11/27	0	0.00	3	37.20	37.80	-3	1,944	-0.15%
2018/11/23	0	0.00	1	35.30	35.00	-1	2,208	-0.05%
2018/11/22	4	35.80	1	35.80	34.60	3	2,359	0.13%
2018/11/21	0	0.00	1	34.50	34.45	-1	2,422	-0.04%
2018/11/20	0	0.00	1	34.65	34.25	-1	2,414	-0.04%
2018/11/13	1	33.95	0	0.00	34.00	1	2,558	0.04%
2018/11/09	1	34.55	0	0.00	34.10	1	2,579	0.04%
2018/11/08	1	35.90	0	0.00	36.05	1	2,572	0.04%
2018/11/02	0	0.00	1	36.15	36.60	-1	2,597	-0.04%
2018/11/01	0	0.00	1	34.85	34.85	-1	2,615	-0.04%
2018/10/25	1	31.65	0	0.00	31.70	1	2,637	0.04%
2018/10/19	1	35.55	0	0.00	35.45	1	2,718	0.04%
2018/10/17	0	0.00	2	36.60	36.55	-2	2,761	-0.07%
2018/10/15	1	36.15	0	0.00	36.10	1	2,825	0.04%
2018/10/12	6	35.32	6	35.53	36.20	0	2,907	0.00%
2018/10/11	5	35.17	3	35.13	35.10	2	3,045	0.07%
2018/10/09	3	40.15	5	39.60	39.00	-2	3,019	-0.07%
2018/10/08	3	40.33	2	40.18	40.50	1	2,997	0.03%
2018/10/05	5	41.23	14	40.97	40.55	-9	3,008	-0.30%
2018/10/03	1	43.50	0	0.00	43.30	1	3,012	0.03%
2018/10/02	0	0.00	1	45.60	45.00	-1	3,024	-0.03%
2018/10/01	2	44.85	0	0.00	45.00	2	2,999	0.07%
2018/09/27	1	43.10	1	44.05	44.20	0	2,987	0.00%
2018/09/25	0	0.00	1	43.30	43.30	-1	3,023	-0.03%
2018/09/21	5	43.04	2	43.28	43.85	3	3,078	0.10%
2018/09/20	1	42.50	1	41.80	41.90	0	3,210	0.00%
2018/09/18	1	44.75	0	0.00	44.00	1	3,234	0.03%
2018/09/14	3	44.47	3	43.90	44.40	0	3,207	0.00%
2018/09/13	1	46.10	1	46.10	45.35	0	3,145	0.00%
2018/09/12	2	46.10	0	0.00	46.10	2	3,142	0.06%
2018/09/11	2	45.18	2	45.35	45.20	0	3,181	0.00%
2018/09/10	3	45.03	1	45.65	44.05	2	3,236	0.06%
2018/09/07	2	46.53	5	47.42	45.25	-3	3,224	-0.09%
2018/09/06	3	48.90	4	48.93	49.15	-1	3,176	-0.03%
2018/09/05	2	48.25	13	48.30	48.20	-11	3,136	-0.35%
2018/09/04	27	49.55	21	48.78	49.00	6	3,106	0.19%
2018/09/03	13	48.52	15.2	49.50	48.80	-2.2	3,051	-0.07%
2018/08/31	25.2	48.93	27	49.29	50.30	-1.8	2,962	-0.06%
2018/08/30	11	47.58	2	47.05	47.60	9	2,741	0.33%
2018/08/29	8	46.33	4	45.88	47.20	4	2,671	0.15%
2018/08/28	2	45.05	1	45.30	44.60	1	2,691	0.04%
2018/08/27	0	0.00	20	43.56	43.85	-20	2,675	-0.75%
2018/08/23	1	44.50	0	0.00	44.80	1	2,673	0.04%
2018/08/22	1	44.70	2	44.15	44.50	-1	2,667	-0.04%
2018/08/20	20	43.20	26	43.39	44.05	-6	2,574	-0.23%
2018/08/17	0	0.00	2	42.90	42.95	-2	2,562	-0.08%
2018/08/15	0	0.00	8	42.15	42.20	-8	2,595	-0.31%
2018/08/13	6	42.30	0	0.00	42.10	6	2,636	0.23%
2018/08/08	4	44.88	10	44.05	43.15	-6	2,619	-0.23%
2018/08/07	1	43.05	0	0.00	43.05	1	2,596	0.04%
2018/08/06	0	0.00	1	43.00	42.80	-1	2,635	-0.04%
2018/08/03	11	42.30	0	0.00	42.45	11	2,699	0.41%
2018/07/30	0	0.00	2	42.75	42.70	-2	2,714	-0.07%
2018/07/27	0	0.00	1	44.60	43.50	-1	2,725	-0.04%
2018/07/26	2	43.83	1	43.75	44.15	1	2,661	0.04%
2018/07/25	0	0.00	2	44.10	44.05	-2	2,686	-0.07%
2018/07/24	0	0.00	1	43.60	43.70	-1	2,666	-0.04%
2018/07/23	1	42.80	4	43.15	43.00	-3	2,683	-0.11%
2018/07/20	8	44.49	3	44.60	43.70	5	2,688	0.19%
2018/07/19	6	45.29	0	0.00	44.80	6	2,662	0.23%
2018/07/18	1	44.95	2	46.03	46.45	-1	2,624	-0.04%
2018/07/13	30	43.97	33	43.70	43.60	-3	2,649	-0.11%
2018/07/12	20	44.30	20	43.80	43.55	0	2,677	0.00%
2018/07/11	0	0.00	6	44.60	43.65	-6	2,692	-0.22%
2018/07/10	0	0.00	7	42.28	42.90	-7	2,662	-0.26%
2018/07/09	7	40.93	0	0.00	40.75	7	2,641	0.26%
2018/07/06	3	42.10	2	40.30	41.90	1	2,632	0.04%
2018/07/03	10	44.00	12	44.63	43.50	-2	2,613	-0.08%
2018/07/02	18	44.52	5	44.64	44.55	13	2,564	0.51%
2018/06/29	29	44.30	102	43.43	43.20	-73	2,553	-2.86%	大賣/
2018/06/28	77	43.94	10	43.33	44.15	67	2,405	2.79%
2018/06/27	1	40.15	0	0.00	40.15	1	2,333	0.04%
2018/06/25	1	41.35	0	0.00	41.35	1	2,337	0.04%
2018/06/20	4	41.50	0	0.00	40.75	4	2,383	0.17%
2018/06/19	1	45.30	1	45.00	44.55	0	2,338	0.00%
2018/06/15	0	0.00	5	44.80	44.90	-5	2,266	-0.22%
2018/06/14	5	43.90	0	0.00	43.80	5	2,220	0.23%
2018/06/13	0	0.00	5	45.60	44.85	-5	2,199	-0.23%
2018/06/12	6	44.11	8	44.31	44.10	-2	2,191	-0.09%
2018/06/11	1	45.20	6	44.97	44.80	-5	2,200	-0.23%
2018/06/08	1	46.15	0	0.00	46.00	1	2,233	0.04%
2018/06/07	0	0.00	12	46.11	46.15	-12	2,252	-0.53%
2018/06/06	22	47.63	4	47.50	46.90	18	2,247	0.80%
2018/06/05	19	46.47	23	47.06	47.35	-4	2,178	-0.18%
2018/06/04	2	40.83	4	42.79	43.75	-2	2,015	-0.10%
2018/05/29	0	0.00	1	40.20	39.80	-1	2,074	-0.05%
2018/05/28	0	0.00	2	40.33	40.60	-2	2,075	-0.10%
2018/05/24	2	39.90	0	0.00	40.00	2	2,092	0.10%
2018/05/22	4	39.28	2	39.15	39.10	2	2,087	0.10%
2018/05/18	1	39.15	0	0.00	39.05	1	2,097	0.05%
2018/05/14	21	41.06	0	0.00	40.75	21	2,261	0.93%
2018/05/11	0	0.00	3	39.35	40.20	-3	2,269	-0.13%
2018/05/10	2	38.63	0	0.00	38.55	2	2,244	0.09%
2018/05/09	0	0.00	18	38.71	38.60	-18	2,264	-0.79%
2018/05/08	1	39.00	2	38.70	38.80	-1	2,294	-0.04%
2018/05/07	1	38.35	4	39.16	39.10	-3	2,314	-0.13%
2018/05/03	1	37.20	1	37.85	38.25	0	2,464	0.00%
2018/05/02	0	0.00	1	37.15	37.25	-1	2,633	-0.04%
2018/04/30	1	37.10	0	0.00	36.40	1	2,711	0.04%
2018/04/27	1	36.50	2	36.43	37.35	-1	2,715	-0.04%
2018/04/26	2	36.48	0	0.00	35.80	2	2,752	0.07%
2018/04/25	2	36.65	2	36.98	36.80	0	2,770	0.00%
2018/04/24	31	36.41	0	0.00	36.35	31	2,757	1.12%
2018/04/23	1	38.50	1	38.55	38.05	0	2,763	0.00%
2018/04/20	4	38.46	1	40.50	38.45	3	2,746	0.11%
2018/04/19	1	40.80	35	39.05	39.25	-34	2,672	-1.27%
2018/04/17	8	41.86	0	0.00	41.35	8	2,613	0.31%
2018/04/13	1	45.15	1	45.10	45.10	0	2,570	0.00%
2018/04/11	4	44.60	4	45.03	44.55	0	2,598	0.00%
2018/04/09	5	44.10	0	0.00	44.20	5	2,676	0.19%
2018/04/03	4	44.89	1	44.75	44.70	3	2,697	0.11%
2018/04/02	4	43.24	4	44.48	45.35	0	2,710	0.00%
2018/03/30	7	45.07	0	0.00	44.90	7	2,668	0.26%
2018/03/29	2	45.48	0	0.00	45.05	2	2,673	0.07%
2018/03/28	2	46.00	1	46.60	45.80	1	2,667	0.04%
2018/03/26	0	0.00	10	45.35	45.40	-10	2,659	-0.38%
2018/03/23	13	45.65	0	0.00	45.50	13	2,650	0.49%
2018/03/22	1	49.20	4	48.88	47.85	-3	2,630	-0.11%
2018/03/20	6	48.10	0	0.00	48.10	6	2,674	0.22%
2018/03/19	0	0.00	8	49.34	49.25	-8	2,712	-0.29%
2018/03/16	1	48.70	1	48.65	48.75	0	2,730	0.00%
2018/03/15	1	48.40	3	48.53	48.45	-2	2,769	-0.07%
2018/03/14	13	47.87	1	47.90	47.80	12	2,775	0.43%
2018/03/13	5	48.99	1	49.00	48.90	4	2,767	0.14%
2018/03/12	1	51.00	0	0.00	50.30	1	2,735	0.04%
2018/03/08	7	50.67	0	0.00	50.40	7	2,776	0.25%
2018/03/07	34	51.61	34	50.61	50.90	0	2,849	0.00%
2018/03/06	1	51.80	1	51.90	51.70	0	2,892	0.00%
2018/03/05	22	52.30	21	53.97	52.80	1	2,915	0.03%
2018/03/02	1	50.60	0	0.00	51.70	1	2,877	0.03%
2018/03/01	2	50.80	0	0.00	51.80	2	2,861	0.07%
2018/02/27	7	51.53	0	0.00	50.80	7	2,903	0.24%
2018/02/23	0	0.00	6	52.57	52.70	-6	2,953	-0.20%
2018/02/22	25	52.08	20	51.71	51.50	5	2,953	0.17%
2018/02/21	5	53.30	7	53.47	52.20	-2	2,957	-0.07%
2018/02/12	32	51.68	32	50.84	50.50	0	2,944	0.00%
2018/02/09	4	50.83	2	51.00	50.70	2	2,946	0.07%
2018/02/08	21	51.74	17	52.86	53.50	4	2,918	0.14%
2018/02/07	1	51.20	11	52.00	51.00	-10	2,883	-0.35%
2018/02/06	12	50.00	13	49.92	49.65	-1	2,897	-0.03%
2018/02/05	3	53.40	15	52.40	52.70	-12	2,870	-0.42%
2018/02/02	8	56.84	2	57.45	56.00	6	2,889	0.21%
2018/02/01	13	58.03	5	58.00	57.50	8	2,945	0.27%
2018/01/31	0	0.00	23	58.77	59.50	-23	2,934	-0.78%
2018/01/30	17	58.11	20	57.34	57.50	-3	2,937	-0.10%
2018/01/29	6	58.70	4	58.38	58.50	2	2,999	0.07%
2018/01/26	46	59.76	9	58.37	57.00	37	2,955	1.25%
2018/01/25	31	59.02	13	59.34	58.90	18	2,847	0.63%
2018/01/24	6	55.32	7	55.30	55.90	-1	2,779	-0.04%
2018/01/23	10	53.97	25	53.93	53.10	-15	2,776	-0.54%
2018/01/22	4	53.95	2	53.50	54.00	2	2,811	0.07%
2018/01/19	25	51.40	0	0.00	53.10	25	2,819	0.89%
2018/01/17	0	0.00	3	52.80	51.90	-3	2,844	-0.11%
2018/01/15	2	50.20	0	0.00	50.70	2	2,958	0.07%
2018/01/12	0	0.00	1	49.60	49.80	-1	3,160	-0.03%
2018/01/09	0	0.00	5	51.20	50.90	-5	3,512	-0.14%
2018/01/08	2	51.95	1	51.00	51.00	1	3,583	0.03%
2018/01/05	4	52.50	0	0.00	52.30	4	3,640	0.11%
2018/01/04	4	51.83	5	52.60	54.00	-1	3,698	-0.03%
2018/01/03	0	0.00	10	51.20	51.50	-10	3,789	-0.26%
2018/01/02	2	51.60	1	50.30	50.30	1	3,843	0.03%