金居 (8358)-永豐金-忠孝券商分點個股進出

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
69.0
漲跌
▼1.7
漲幅
-2.40%
成交量
11,127張
產業
上櫃電子零組件類股
943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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/23	10	69.02	52.1	69.73	69.00	-42.1	6,910	-0.61%
2024/05/22	22	70.95	32	70.95	70.70	-10	6,758	-0.15%
2024/05/21	69.6	72.63	58.3	72.91	71.60	11.3	6,625	0.17%
2024/05/20	48.2	71.80	25.4	70.62	71.50	22.9	6,136	0.37%
2024/05/17	10	69.05	27	69.14	69.20	-17	5,822	-0.29%
2024/05/16	452.2	71.84	585.3	71.08	70.20	-133.1	5,751	-2.31%	大買/大賣/鉅額交易
2024/05/15	177.5	68.51	20.2	68.85	69.00	157.3	5,358	2.94%	大買/鉅額交易
2024/05/14	2	65.00	1	65.20	64.80	1	5,009	0.02%
2024/05/13	3	63.07	3	63.73	63.90	0	4,976	0.00%
2024/05/10	0	0.00	2.1	64.81	65.30	-2.1	4,921	-0.04%
2024/05/07	3	63.70	5.2	63.23	64.20	-2.2	4,855	-0.04%
2024/05/06	0	64.10	0	0.00	64.00	0	4,826	0.00%
2024/05/03	8	67.84	6	66.97	65.40	2	4,789	0.04%
2024/04/30	0	0.00	6	65.87	65.30	-6	4,648	-0.13%
2024/04/29	8	65.85	4.1	65.48	65.90	3.9	4,610	0.08%
2024/04/26	13.2	64.61	13	64.76	64.60	0.2	4,595	0.00%
2024/04/25	0	0.00	1	62.00	62.50	-1	4,516	-0.02%
2024/04/24	5	62.94	2	62.95	63.00	3	4,488	0.07%
2024/04/23	15	60.00	25	60.30	60.00	-10	4,476	-0.22%
2024/04/22	0	0.00	2	60.50	59.90	-2	4,457	-0.04%
2024/04/19	1	62.50	1	64.00	62.30	0	4,411	0.00%
2024/04/18	4	64.30	9	64.24	64.10	-5	4,358	-0.11%
2024/04/17	5.1	64.25	1	64.90	64.40	4.1	4,311	0.10%
2024/04/16	3	64.13	2	63.40	62.50	1	4,254	0.02%
2024/04/15	7	66.79	9	66.83	65.30	-2	4,169	-0.05%
2024/04/12	50	69.24	47	68.42	67.20	3	3,954	0.08%
2024/04/11	4	67.83	68	66.74	67.20	-64	3,653	-1.75%
2024/04/10	20	66.36	23.1	66.50	66.00	-3.1	3,458	-0.09%
2024/04/09	27.4	68.30	53.1	68.36	66.80	-25.8	3,309	-0.78%
2024/04/08	69	66.17	11.2	65.84	65.50	57.8	2,837	2.04%
2024/04/03	6	64.60	5	63.92	64.20	1	2,583	0.04%
2024/04/02	25	64.57	22.2	64.37	64.20	2.8	2,408	0.12%
2024/04/01	28.2	61.52	19	62.03	62.70	9.2	1,963	0.47%
2024/03/29	4	59.45	6	59.57	59.50	-2	1,748	-0.11%
2024/03/28	0	0.00	3	57.90	58.30	-3	1,710	-0.18%
2024/03/27	0	0.00	3	57.50	57.50	-3	1,697	-0.18%
2024/03/26	0	0.00	4	57.60	57.50	-4	1,692	-0.24%
2024/03/25	2	58.90	1	59.30	58.60	1	1,715	0.06%
2024/03/22	0	0.00	5	59.30	59.40	-5	1,714	-0.29%
2024/03/20	1	59.10	9	59.10	59.30	-8	1,740	-0.46%
2024/03/19	17	58.64	8	58.70	58.60	9	1,680	0.54%
2024/03/18	0	0.00	1	57.80	58.10	-1	1,690	-0.06%
2024/03/15	2	57.05	0	0.00	57.20	2	1,700	0.12%
2024/03/14	1	58.00	0.1	57.70	57.20	0.9	1,715	0.05%
2024/03/13	2	57.45	0	0.00	57.00	2	1,722	0.12%
2024/03/12	4	57.90	1	58.00	58.10	3	1,751	0.17%
2024/03/11	0	0.00	1	57.30	57.50	-1	1,795	-0.06%
2024/03/08	1	56.70	1	56.80	56.60	0	1,805	0.00%
2024/03/07	13	59.78	12	58.33	58.30	1	1,794	0.06%
2024/03/05	0	0.00	7.5	58.91	58.80	-7.5	1,897	-0.40%
2024/03/04	1	59.60	0	0.00	59.30	1	1,929	0.05%
2024/03/01	0	59.50	0.1	59.30	59.10	-0.1	1,951	-0.01%
2024/02/29	1	59.50	2	59.30	59.20	-1	1,970	-0.05%
2024/02/27	3	60.47	15	59.69	59.50	-12	2,005	-0.60%
2024/02/26	17	60.06	4.5	60.16	60.10	12.5	2,185	0.57%
2024/02/23	0	0.00	62	60.15	59.90	-62	2,196	-2.82%
2024/02/22	20	61.59	7	60.80	60.70	13	2,216	0.59%
2024/02/21	1.1	61.71	4	61.63	61.50	-2.9	2,242	-0.13%
2024/02/19	3	63.10	53.2	63.09	62.50	-50.2	2,263	-2.22%
2024/02/16	106.2	63.88	2.1	62.88	63.50	104.1	2,226	4.68%	大買/鉅額交易
2024/02/15	1	58.70	1	59.20	58.90	0	2,041	0.00%
2024/02/05	0	0.00	1	60.00	59.70	-1	2,092	-0.05%
2024/02/02	4	59.63	3	59.30	59.20	1	2,110	0.05%
2024/01/25	3	60.77	2	60.40	59.90	1	2,295	0.04%
2024/01/24	0	0.00	2	60.60	60.50	-2	2,316	-0.09%
2024/01/23	1	60.20	4	60.60	60.40	-3	2,426	-0.12%
2024/01/22	13	60.56	6	60.78	60.80	7	2,463	0.28%
2024/01/19	2	58.90	2	59.50	59.80	0	2,550	0.00%
2024/01/18	1	57.60	1	58.00	58.30	0	2,721	0.00%
2024/01/12	1	59.00	0	0.00	59.10	1	2,944	0.03%
2024/01/11	0	0.00	1	58.40	58.70	-1	2,978	-0.03%
2024/01/09	0	0.00	1	58.80	57.70	-1	3,155	-0.03%
2024/01/05	0	0.00	1	58.90	58.90	-1	3,296	-0.03%
2024/01/04	1	58.80	0	0.00	58.80	1	3,465	0.03%
2023/12/29	0	60.90	0	0.00	60.60	0	3,957	0.00%
2023/12/27	3	60.50	0	0.00	60.50	3	4,594	0.07%
2023/12/25	0	0.00	4	60.10	60.10	-4	4,875	-0.08%
2023/12/22	1	60.80	0	0.00	60.50	1	4,908	0.02%
2023/12/20	1	60.60	0	0.00	60.70	1	4,988	0.02%
2023/12/15	1	61.90	1	62.40	61.30	0	5,077	0.00%
2023/12/13	0	0.00	3	62.10	61.80	-3	5,302	-0.06%
2023/12/11	2	61.40	12	61.18	61.90	-10	5,553	-0.18%
2023/12/08	5	62.08	1	62.20	61.80	4	5,619	0.07%
2023/12/07	1	61.60	4	62.38	61.60	-3	5,764	-0.05%
2023/12/06	5	62.42	3	62.33	62.50	2	5,971	0.03%
2023/12/05	4	61.15	2	61.30	61.00	2	6,066	0.03%
2023/12/04	0	0.00	6	62.10	61.80	-6	6,247	-0.10%
2023/12/01	3	62.37	21	62.12	62.60	-18	6,619	-0.27%
2023/11/30	26	62.11	11	62.22	62.20	15	7,389	0.20%
2023/11/29	4	61.48	24	61.55	61.50	-20	7,551	-0.26%
2023/11/28	27	60.80	14	60.62	61.40	13	7,723	0.17%
2023/11/27	33	60.59	44	60.49	60.00	-11	8,329	-0.13%
2023/11/24	42	60.82	40	61.39	60.80	2	8,809	0.02%
2023/11/23	40	62.54	15	62.26	61.50	25	8,993	0.28%
2023/11/22	3	60.43	1	60.90	60.80	2	8,851	0.02%
2023/11/21	1	61.10	1	60.70	60.40	0	8,887	0.00%
2023/11/20	5	60.38	6	60.17	60.80	-1	8,988	-0.01%
2023/11/17	1.1	59.09	1.4	59.07	59.10	-0.3	9,095	0.00%
2023/11/16	4	59.48	4	59.55	59.50	0	9,282	0.00%
2023/11/15	2	60.00	2.1	60.20	59.30	-0.1	9,508	0.00%
2023/11/14	2	59.75	2	59.35	59.90	0	9,725	0.00%
2023/11/13	26	59.22	28	59.43	59.20	-2	10,039	-0.02%
2023/11/10	1	60.60	1	61.10	60.50	0	10,560	0.00%
2023/11/09	1	60.51	0	0.00	60.60	1	10,718	0.01%
2023/11/08	2	60.75	0	0.00	60.80	2	10,744	0.02%
2023/11/06	1	61.10	3	61.57	62.10	-2	10,844	-0.02%
2023/11/03	2	60.80	3	60.77	60.50	-1	10,857	-0.01%
2023/11/02	11	60.68	9	60.40	60.40	2	10,931	0.02%
2023/11/01	1	59.10	1	58.80	59.00	0	10,977	0.00%
2023/10/31	23.1	59.16	16	59.51	58.40	7.1	11,027	0.06%
2023/10/30	1	60.80	1	61.40	60.90	0	11,180	0.00%
2023/10/27	16.1	61.60	13	61.02	60.20	3.1	11,313	0.03%
2023/10/26	40	62.09	36	62.36	61.10	4	11,743	0.03%
2023/10/25	0	0.00	4	65.03	65.00	-4	12,206	-0.03%
2023/10/24	34.1	63.71	34	62.91	64.20	0.1	12,992	0.00%
2023/10/23	2	64.15	6	63.53	63.00	-4	13,942	-0.03%
2023/10/20	26	62.99	25	61.54	63.00	1	14,815	0.01%
2023/10/19	1	63.10	1	63.50	63.90	0	14,773	0.00%
2023/10/18	25	64.13	26.2	64.52	64.00	-1.2	14,777	-0.01%
2023/10/17	10	68.36	0	0.00	67.20	10	14,792	0.07%
2023/10/16	49	67.33	48	67.66	67.10	1	14,788	0.01%
2023/10/13	48	68.43	47	68.61	68.10	1	14,860	0.01%
2023/10/12	11	67.55	13	68.39	68.70	-2	14,865	-0.01%
2023/10/11	32	68.18	31	68.92	67.20	1	14,932	0.01%
2023/10/06	41	67.62	42	68.33	67.50	-1	14,829	-0.01%
2023/10/05	38	68.10	100	68.52	68.10	-62	14,942	-0.41%
2023/10/04	16	68.89	19.1	68.35	68.40	-3.1	14,858	-0.02%
2023/10/03	113	68.38	56.6	67.75	68.40	56.4	14,680	0.38%	大買/
2023/10/02	13.2	65.09	16.1	64.71	66.90	-2.8	14,427	-0.02%
2023/09/28	4	62.40	3	61.90	61.80	1	14,264	0.01%
2023/09/27	0	61.40	0	0.00	62.00	0	14,340	0.00%
2023/09/26	1.1	62.57	0.5	62.90	61.60	0.6	14,382	0.00%
2023/09/25	0	0.00	1	63.20	63.10	-1	14,459	-0.01%
2023/09/22	4	62.50	6	62.92	63.20	-2	14,466	-0.01%
2023/09/21	7	61.79	6	61.92	62.50	1	14,478	0.01%
2023/09/20	3	62.33	0	0.00	61.70	3	14,478	0.02%
2023/09/19	4.1	63.36	4.1	63.57	62.40	0	14,567	0.00%
2023/09/18	13.2	64.21	5.5	64.39	64.00	7.7	14,654	0.05%
2023/09/15	13	66.82	14	67.42	66.60	-1	15,118	-0.01%
2023/09/14	3	66.27	3	66.43	66.80	0	15,209	0.00%
2023/09/13	18	65.06	22	65.26	65.00	-4	15,083	-0.03%
2023/09/12	9.1	64.94	5	65.34	65.20	4.1	15,044	0.03%
2023/09/11	41.4	66.03	39.5	66.41	65.00	1.9	14,948	0.01%
2023/09/08	37.2	68.86	38.1	68.71	68.40	-0.9	14,761	-0.01%
2023/09/07	55	69.12	94	69.15	69.00	-39	14,747	-0.26%
2023/09/06	56.1	70.54	74.2	71.02	69.80	-18.1	14,736	-0.12%
2023/09/05	122.2	71.29	119.2	70.40	70.60	3.1	14,622	0.02%	大買/大賣/
2023/09/04	48.4	68.33	27	67.96	68.10	21.4	13,907	0.15%
2023/09/01	57.1	66.98	57	68.63	66.30	0.1	13,906	0.00%
2023/08/31	67	69.05	103.2	69.24	68.80	-36.1	14,025	-0.26%	大賣/
2023/08/30	136.2	68.28	96	67.22	68.30	40.2	13,475	0.30%	大買/
2023/08/29	48	65.55	10.1	65.54	66.40	37.9	13,009	0.29%
2023/08/28	4.1	63.92	2.1	63.20	63.40	2.1	12,798	0.02%
2023/08/25	3	64.53	3	64.03	64.30	0	12,830	0.00%
2023/08/24	8	64.96	11	64.94	64.50	-3	12,777	-0.02%
2023/08/23	6	65.27	13.1	65.89	64.60	-7.1	12,668	-0.06%
2023/08/22	49	65.03	45	66.41	64.50	4	12,588	0.03%
2023/08/21	5.1	65.32	5.1	65.32	65.80	-0.1	12,422	0.00%
2023/08/18	12.1	65.33	43	64.09	64.20	-30.9	12,213	-0.25%
2023/08/17	51.1	65.30	48.3	64.57	65.60	2.8	12,012	0.02%
2023/08/16	35.2	63.39	42.1	63.86	64.50	-6.9	11,781	-0.06%
2023/08/15	37.2	60.41	9.1	60.94	61.90	28.1	11,231	0.25%
2023/08/14	22	56.41	34	56.57	56.30	-12	11,076	-0.11%
2023/08/11	2.1	58.45	1	57.80	57.50	1.1	11,048	0.01%
2023/08/10	5	58.66	2	59.20	58.10	3	11,025	0.03%
2023/08/09	7.1	60.92	6	61.28	60.90	1.1	10,926	0.01%
2023/08/08	74	62.37	66	63.08	61.90	8	10,878	0.07%
2023/08/07	6	63.77	7	64.29	64.00	-1	10,834	-0.01%
2023/08/04	14	61.83	14	62.44	62.30	0	10,768	0.00%
2023/08/02	45.1	63.61	48.4	63.70	62.70	-3.3	10,710	-0.03%
2023/08/01	72.1	64.13	61	64.86	63.60	11.1	10,508	0.11%
2023/07/31	64	67.44	72.2	67.92	64.50	-8.2	10,379	-0.08%
2023/07/28	57	69.91	54.7	69.01	69.60	2.3	9,839	0.02%
2023/07/27	111.7	68.52	94.3	67.94	67.50	17.4	9,214	0.19%	大買/
2023/07/26	60.9	68.13	175.3	68.71	65.80	-114.4	8,371	-1.37%	大賣/鉅額交易
2023/07/25	167.2	66.03	77.6	64.07	66.80	89.7	7,406	1.21%	大買/
2023/07/24	10	60.21	8	60.44	60.80	2	6,496	0.03%
2023/07/21	32	61.63	46	60.85	60.80	-14	6,468	-0.22%
2023/07/20	41	61.95	16.2	61.91	61.60	24.8	6,462	0.38%
2023/07/19	4	60.63	3.3	60.44	59.70	0.7	6,335	0.01%
2023/07/18	13	61.55	12	62.46	60.80	1	6,304	0.02%
2023/07/17	11	62.35	14.5	62.72	62.00	-3.5	6,244	-0.06%
2023/07/14	8	62.56	5.7	62.66	62.00	2.4	6,194	0.04%
2023/07/13	42	61.37	44	61.75	61.00	-2	5,970	-0.03%
2023/07/12	13	60.14	18	60.57	60.20	-5	5,784	-0.09%
2023/07/11	2	56.75	3	57.63	57.70	-1	5,611	-0.02%
2023/07/10	6	56.22	0	0.00	56.00	6	5,591	0.11%
2023/07/07	4	58.08	1	57.90	57.60	3	5,553	0.05%
2023/07/06	1	62.70	1	62.60	62.40	0	5,441	0.00%
2023/07/05	6	62.90	4.1	62.98	63.00	1.9	5,368	0.04%
2023/07/04	16	62.18	3	62.43	62.40	13	5,278	0.25%
2023/07/03	29	62.08	30	61.78	62.30	-1	5,211	-0.02%
2023/06/30	2.5	59.86	2	60.45	61.30	0.5	5,107	0.01%
2023/06/29	0	0.00	1	60.10	60.10	-1	5,085	-0.02%
2023/06/28	3	61.03	0	0.00	60.00	3	5,085	0.06%
2023/06/27	34	60.73	37	63.01	60.60	-3	5,088	-0.06%
2023/06/26	41.5	63.85	46.1	64.91	63.90	-4.6	4,952	-0.09%
2023/06/21	67.2	64.88	94	63.83	65.00	-26.8	4,791	-0.56%
2023/06/20	75	61.34	46.1	61.34	61.20	28.9	4,288	0.67%
2023/06/19	5.3	59.82	3	59.83	59.80	2.3	4,168	0.05%
2023/06/16	2	61.30	3	60.37	60.10	-1	4,175	-0.02%
2023/06/15	2	61.35	1	61.70	61.10	1	4,216	0.02%
2023/06/14	3	61.03	2	60.95	60.80	1	4,207	0.02%
2023/06/13	12.2	61.89	8	62.25	61.30	4.2	4,248	0.10%
2023/06/12	21	61.40	15	61.65	61.80	6	4,180	0.14%
2023/06/09	43	62.50	83.1	62.19	63.30	-40.1	4,033	-0.99%
2023/06/08	31	60.46	23.2	60.93	60.80	7.8	3,779	0.21%
2023/06/07	11	60.18	11	60.72	61.60	0	3,720	0.00%
2023/06/06	42.2	61.72	41.2	60.95	60.00	1.1	3,521	0.03%
2023/06/05	5	58.98	5.2	58.87	58.90	-0.2	3,214	-0.01%
2023/06/02	2	58.10	1	57.60	57.80	1	3,151	0.03%
2023/05/31	15	57.93	15.1	57.76	57.50	-0.1	3,194	0.00%
2023/05/30	0	0.00	1	56.80	56.70	-1	3,152	-0.03%
2023/05/26	3	57.87	5	57.80	56.50	-2	3,274	-0.06%
2023/05/25	1	57.50	0	0.00	57.30	1	3,341	0.03%
2023/05/24	3	56.20	1.2	56.81	56.80	1.8	3,360	0.05%
2023/05/23	0	0.00	1	56.90	56.80	-1	3,466	-0.03%
2023/05/22	1.3	57.04	2	57.00	57.00	-0.7	3,606	-0.02%
2023/05/19	1	55.40	0	0.00	55.10	1	3,623	0.03%
2023/05/18	2	54.00	0	0.00	55.20	2	3,750	0.05%
2023/05/17	1	53.70	1	54.10	53.70	0	3,810	0.00%
2023/05/15	29	53.80	30	53.16	53.80	-1	3,890	-0.03%
2023/05/11	29.3	53.50	29	52.81	53.50	0.3	4,113	0.01%
2023/05/09	1	54.70	1.1	55.00	54.80	-0.1	4,288	0.00%
2023/05/08	2	55.45	0	0.00	55.60	2	4,446	0.04%
2023/05/05	2.1	54.95	0	0.00	55.50	2.1	4,475	0.05%
2023/05/03	1	54.00	0	0.00	54.00	1	4,957	0.02%
2023/05/02	2	54.60	0	0.00	55.20	2	5,159	0.04%
2023/04/25	1	54.20	2	54.20	53.70	-1	5,941	-0.02%
2023/04/24	4	56.08	4	55.60	55.70	0	6,023	0.00%
2023/04/21	5.1	55.56	0.1	55.50	55.20	5	6,131	0.08%
2023/04/20	5	56.94	0	0.00	56.60	5	6,356	0.08%
2023/04/19	1	59.00	4	59.03	58.80	-3	6,644	-0.05%
2023/04/18	3	60.87	0	0.00	60.00	3	6,886	0.04%
2023/04/17	0	61.20	0	0.00	60.90	0	7,183	0.00%
2023/04/13	4	61.20	0	0.00	60.40	4	7,369	0.05%
2023/04/11	0	0.00	1	61.20	60.60	-1	7,331	-0.01%
2023/04/10	1	61.10	2	61.45	61.40	-1	7,302	-0.01%
2023/04/07	4	60.63	3	60.67	60.70	1	7,279	0.01%
2023/03/31	2	60.15	0	0.00	60.10	2	7,273	0.03%
2023/03/30	3	59.83	4.2	59.93	59.80	-1.2	7,275	-0.02%
2023/03/28	21	59.15	16	59.70	58.90	5	7,294	0.07%
2023/03/24	0	0.00	1	61.10	61.10	-1	7,282	-0.01%
2023/03/23	2	60.55	0	0.00	59.90	2	7,258	0.03%
2023/03/22	4.2	61.14	6	61.42	62.00	-1.8	7,190	-0.02%
2023/03/21	2	59.80	0	0.00	60.10	2	7,257	0.03%
2023/03/20	3	58.63	0	0.00	58.60	3	7,338	0.04%
2023/03/16	4.5	58.39	0	0.00	58.50	4.5	7,311	0.06%
2023/03/15	0.1	60.50	0	0.00	60.00	0.1	7,329	0.00%
2023/03/14	0	0.00	0.1	61.00	60.60	-0.1	7,398	0.00%
2023/03/13	0	0.00	1	61.60	61.90	-1	7,527	-0.01%
2023/03/10	4	62.13	4	62.23	62.10	0	7,674	0.00%
2023/03/09	2	64.30	1	64.20	63.90	1	8,054	0.01%
2023/03/08	0.3	64.50	1	64.20	63.90	-0.8	8,235	-0.01%
2023/03/07	4	64.40	12.6	64.02	63.90	-8.6	8,237	-0.10%
2023/03/06	2.1	64.34	0	0.00	64.20	2.1	8,246	0.02%
2023/03/03	0	0.00	1	64.00	63.50	-1	8,274	-0.01%
2023/03/02	2	63.15	0	0.00	63.20	2	8,317	0.02%
2023/03/01	1	61.60	0	0.00	62.90	1	8,563	0.01%
2023/02/24	1	63.00	0	0.00	62.80	1	8,563	0.01%
2023/02/23	1.2	63.37	0	0.00	62.80	1.2	8,536	0.01%
2023/02/22	3	63.63	1	64.00	63.80	2	8,545	0.02%
2023/02/21	2	64.20	15	64.00	64.80	-13	8,565	-0.15%
2023/02/20	52	64.49	25	64.76	64.60	27	8,532	0.32%
2023/02/17	43	66.14	32	66.51	66.00	11	8,545	0.13%
2023/02/16	19	67.13	38.2	67.25	67.50	-19.2	8,760	-0.22%
2023/02/15	2.1	64.70	2.1	65.10	64.70	0	8,733	0.00%
2023/02/14	16	64.44	6	63.98	64.50	10	8,745	0.11%
2023/02/10	6.2	64.86	0	0.00	64.20	6.2	9,008	0.07%
2023/02/09	27.1	67.23	27.3	67.91	67.20	-0.2	9,288	0.00%
2023/02/08	43.2	67.97	39	68.98	67.90	4.2	9,373	0.04%
2023/02/07	45	67.51	42.2	67.26	68.00	2.8	9,417	0.03%
2023/02/06	28	66.83	26	66.36	67.00	2	9,664	0.02%
2023/02/03	37.1	67.35	35.1	66.67	66.20	2.1	10,133	0.02%
2023/02/02	41.2	66.85	38	67.96	67.00	3.2	10,287	0.03%
2023/02/01	51	68.41	52.1	66.49	67.40	-1.1	10,251	-0.01%
2023/01/31	52.2	65.33	71.4	65.21	65.70	-19.2	9,979	-0.19%
2023/01/30	105.2	65.12	107.1	62.22	65.00	-1.8	9,923	-0.02%	大買/大賣/
2023/01/17	106	59.90	112.1	59.08	59.90	-6.1	9,663	-0.06%	大買/大賣/
2023/01/16	15	59.39	13	59.21	58.90	2	9,501	0.02%
2023/01/13	114	58.30	110	59.00	58.10	4	9,297	0.04%	大買/大賣/
2023/01/12	86	58.70	89	58.71	58.60	-3	9,133	-0.03%
2023/01/11	52	58.89	52.2	58.43	58.40	-0.2	9,020	0.00%
2023/01/10	54.3	58.34	61.1	58.85	58.40	-6.8	8,905	-0.08%
2023/01/09	79	58.78	80	58.34	58.70	-1	8,654	-0.01%
2023/01/06	134	56.50	178	56.36	57.30	-44	8,280	-0.53%	大買/大賣/
2023/01/05	166.1	57.47	138.2	58.04	55.40	27.8	8,005	0.35%	大買/大賣/
2023/01/04	14.3	54.61	64.1	56.37	57.00	-49.8	7,697	-0.65%
2023/01/03	0	0.00	1	51.80	51.90	-1	7,479	-0.01%
2022/12/29	1	49.50	0	0.00	50.10	1	7,453	0.01%
2022/12/28	0	0.00	0.2	50.30	50.20	-0.2	7,454	0.00%
2022/12/22	1	51.10	0	0.00	51.60	1	7,454	0.01%
2022/12/21	1	52.10	0.4	51.50	50.70	0.6	7,446	0.01%
2022/12/20	1	52.60	1	51.40	51.20	0	7,412	0.00%
2022/12/19	0	53.88	3	53.50	53.00	-3	7,378	-0.04%
2022/12/16	42	54.07	43	54.30	54.40	-1	7,359	-0.01%
2022/12/15	37	55.18	37	54.59	55.30	0	7,315	0.00%
2022/12/14	1	55.00	0	0.00	55.10	1	7,306	0.01%
2022/12/13	21	54.41	20	56.27	53.80	1	7,264	0.01%
2022/12/12	6.4	55.23	4	55.35	55.50	2.4	7,108	0.03%
2022/12/09	11	53.50	11	53.60	53.50	0	6,984	0.00%
2022/12/08	9	54.20	9	53.93	54.40	0	6,943	0.00%
2022/12/07	1	54.10	0	0.00	53.30	1	6,879	0.01%
2022/12/06	28	55.76	28	55.45	54.70	0	6,762	0.00%
2022/12/05	23.1	56.47	16.4	57.42	56.30	6.7	6,642	0.10%
2022/12/02	28	58.36	28	59.13	58.40	0	6,480	0.00%
2022/12/01	60.4	56.68	67.1	57.11	59.00	-6.7	6,298	-0.11%
2022/11/30	31.2	54.04	30	52.33	54.50	1.2	5,868	0.02%
2022/11/29	5	51.44	5	51.20	51.60	0	5,662	0.00%
2022/11/28	0	0.00	2	51.90	51.80	-2	5,630	-0.04%
2022/11/25	44	51.30	40	52.93	51.10	4	5,600	0.07%
2022/11/24	31	52.85	30	53.04	52.90	1	5,523	0.02%
2022/11/23	4	52.75	6	52.90	52.90	-2	5,432	-0.04%
2022/11/22	0	0.00	3.1	51.56	50.90	-3.1	5,156	-0.06%
2022/11/21	3	51.07	0	0.00	50.80	3	5,109	0.06%
2022/11/18	55	51.80	54	52.43	51.60	1	5,061	0.02%
2022/11/17	61	52.43	63	52.04	51.80	-2	4,910	-0.04%
2022/11/16	49.1	52.46	49	52.24	52.00	0.1	4,802	0.00%
2022/11/15	90	52.29	79	52.14	52.30	11	4,707	0.23%
2022/11/14	25	50.99	26.2	50.65	51.60	-1.2	4,510	-0.03%
2022/11/11	4	49.06	4	48.76	48.55	0	4,177	0.00%
2022/11/10	20	48.65	24.4	48.99	48.50	-4.4	4,045	-0.11%
2022/11/09	21.3	49.42	23	50.01	49.60	-1.7	3,940	-0.04%
2022/11/08	23	49.43	23.4	50.98	49.30	-0.4	3,814	-0.01%
2022/11/07	33	50.17	27	50.88	50.50	6	3,587	0.17%
2022/11/04	26.1	47.64	25	47.35	47.60	1.1	3,173	0.03%
2022/11/03	45	47.06	50	47.11	47.65	-5	3,014	-0.17%
2022/11/02	33.3	47.19	33	46.76	47.10	0.3	2,855	0.01%
2022/11/01	52	45.18	50	45.06	46.50	2	2,519	0.08%
2022/10/31	25	41.35	35	41.13	43.60	-10	1,885	-0.53%
2022/10/28	1	40.25	3	40.33	39.65	-2	1,655	-0.12%
2022/10/27	3	39.42	3	39.02	39.80	0	1,532	0.00%
2022/10/26	17.3	37.63	16	38.19	37.50	1.3	1,470	0.09%
2022/10/25	1	38.00	2	38.35	38.00	-1	1,311	-0.08%
2022/10/24	0.1	37.10	1	38.60	36.90	-0.9	1,270	-0.07%
2022/10/18	0	0.00	2	36.80	37.20	-2	1,411	-0.14%
2022/10/17	2	35.30	0	0.00	36.40	2	1,636	0.12%
2022/10/13	1	36.00	0	0.00	34.90	1	1,756	0.06%
2022/10/07	1	38.65	0	0.00	38.40	1	1,893	0.05%
2022/10/06	0	0.00	1	38.80	38.80	-1	1,939	-0.05%
2022/10/05	0	0.00	1	39.25	38.30	-1	1,984	-0.05%
2022/10/03	1	37.94	1	37.40	37.80	0	2,073	0.00%
2022/09/29	2	35.95	0	0.00	36.65	2	2,108	0.09%
2022/09/28	1	36.45	0	0.00	35.35	1	2,122	0.05%
2022/09/27	2	36.50	0	0.00	37.25	2	2,143	0.09%
2022/09/26	2.1	37.63	0	0.00	36.65	2.1	2,167	0.10%
2022/09/22	1	38.75	0	0.00	39.65	1	2,220	0.05%
2022/09/21	2	39.75	0	0.00	39.05	2	2,253	0.09%
2022/09/20	1	40.30	0	0.00	40.20	1	2,257	0.04%
2022/09/19	0.1	40.50	0	0.00	40.35	0.1	2,274	0.00%
2022/09/16	1	41.10	1	41.95	41.10	0	2,291	0.00%
2022/09/15	3	41.90	1	41.90	41.85	2	2,339	0.09%
2022/09/14	1	41.60	1	40.60	41.80	0	2,381	0.00%
2022/09/12	0	0.00	2	41.48	41.20	-2	2,461	-0.08%
2022/09/07	1	40.45	0	0.00	40.55	1	2,505	0.04%
2022/09/06	1	40.45	0	0.00	40.30	1	2,502	0.04%
2022/09/05	2	40.83	0	0.00	40.70	2	2,499	0.08%
2022/09/01	0	0.00	1	42.40	42.25	-1	2,489	-0.04%
2022/08/31	1	42.65	0	0.00	43.00	1	2,478	0.04%
2022/08/30	1	42.25	0	0.00	42.25	1	2,472	0.04%
2022/08/29	8	42.21	10	42.28	42.15	-2	2,473	-0.08%
2022/08/26	20	43.59	19	43.59	43.60	1	2,463	0.04%
2022/08/25	5	42.79	0	0.00	42.70	5	2,440	0.20%
2022/08/24	1	43.30	0	0.00	42.80	1	2,441	0.04%
2022/08/22	0	0.00	1	43.75	43.35	-1	2,499	-0.04%
2022/08/19	1	43.90	1	44.30	43.75	0	2,505	0.00%
2022/08/18	0	0.00	1	43.95	43.95	-1	2,511	-0.04%
2022/08/17	1	43.60	0	0.00	43.60	1	2,512	0.04%
2022/08/16	2	43.53	0	0.00	43.45	2	2,521	0.08%
2022/08/12	1	43.15	5	43.25	43.05	-4	2,522	-0.16%
2022/08/11	1	41.75	2.1	41.86	41.95	-1.1	2,507	-0.04%
2022/08/10	1	41.60	0	41.65	41.90	1	2,505	0.04%
2022/08/09	1	40.85	0	0.00	41.50	1	2,516	0.04%
2022/08/08	0	0.00	2.2	41.49	41.30	-2.2	2,521	-0.09%
2022/08/05	1	40.80	0	0.00	40.80	1	2,520	0.04%
2022/08/03	1	40.50	0	0.00	40.45	1	2,530	0.04%
2022/08/02	1.2	41.19	0	0.00	40.80	1.2	2,548	0.05%
2022/08/01	2	42.15	0	0.00	42.15	2	2,531	0.08%
2022/07/29	1	42.50	0	0.00	42.35	1	2,530	0.04%
2022/07/28	14	42.61	13	43.00	42.60	1	2,524	0.04%
2022/07/26	7	43.24	5	43.25	43.15	2	2,513	0.08%
2022/07/25	0.1	45.05	0	45.50	44.80	0	2,499	0.00%
2022/07/22	13.2	45.82	16.1	46.99	46.65	-2.9	2,492	-0.12%
2022/07/21	4	42.90	1.2	44.76	46.65	2.8	2,306	0.12%
2022/07/18	0	0.00	3	42.32	42.35	-3	2,270	-0.13%
2022/07/15	3	45.60	1	45.80	46.25	2	2,216	0.09%
2022/07/14	2.1	45.09	1	45.20	45.10	1.1	2,175	0.05%
2022/07/13	0.1	44.70	0.2	44.65	44.25	-0.1	2,143	0.00%
2022/07/12	1	42.60	0	0.00	41.95	1	2,114	0.05%
2022/07/11	2.1	44.05	2	44.25	44.20	0.1	2,063	0.00%
2022/07/07	0	0.00	1	45.00	45.10	-1	2,001	-0.05%
2022/07/05	0	0.00	0.1	45.40	45.45	-0.1	1,998	0.00%
2022/07/04	1	44.00	0	0.00	43.85	1	1,962	0.05%
2022/07/01	0	0.00	0.1	44.95	44.05	-0.1	1,946	0.00%
2022/06/30	1.1	46.76	0	0.00	45.25	1.1	1,909	0.06%
2022/06/29	2	46.83	0	0.00	47.05	2	1,868	0.11%
2022/06/28	1	48.40	1	49.90	48.50	0	1,840	0.00%
2022/06/27	1	49.15	0.1	49.55	49.90	0.9	1,819	0.05%
2022/06/23	4	47.20	0	0.00	47.40	4	1,794	0.22%
2022/06/22	10.6	48.18	8	48.65	47.85	2.6	1,777	0.14%
2022/06/21	9.1	49.88	8	48.55	50.00	1.1	1,735	0.06%
2022/06/20	2.1	49.13	0	0.00	48.35	2.1	1,712	0.12%
2022/06/17	4	52.45	0	0.00	51.30	4	1,700	0.24%
2022/06/15	0.1	55.40	0	0.00	55.10	0.1	1,664	0.01%
2022/06/14	1	55.40	0	0.00	55.90	1	1,681	0.06%
2022/06/13	1	56.80	1	56.90	56.30	0	1,694	0.00%
2022/06/10	0	0.00	0.1	58.00	57.80	-0.1	1,724	0.00%
2022/06/08	0	0.00	1	57.50	57.00	-1	1,738	-0.06%
2022/06/01	1	58.20	0	0.00	58.30	1	1,836	0.05%
2022/05/31	1	57.50	1	57.70	57.90	0	1,850	0.00%
2022/05/30	1	57.40	1.1	57.18	58.00	-0.1	1,871	-0.01%
2022/05/27	0	0.00	2	55.30	55.40	-2	1,845	-0.11%
2022/05/26	3	54.50	1	54.40	54.10	2	1,874	0.11%
2022/05/25	3	54.70	0	0.00	55.00	3	1,982	0.15%
2022/05/24	2.1	55.14	0	0.00	55.00	2.1	2,197	0.10%
2022/05/19	0.1	55.80	0	0.00	56.30	0.1	2,311	0.00%
2022/05/18	7.1	56.83	6	57.20	56.80	1.1	2,307	0.05%
2022/05/17	1	56.50	0	0.00	56.70	1	2,285	0.04%
2022/05/16	3	55.50	0	0.00	54.60	3	2,269	0.13%
2022/05/11	0.1	56.80	0	0.00	56.90	0.1	2,235	0.00%
2022/05/10	1	54.20	1	54.80	57.90	0	2,266	0.00%
2022/05/09	7	57.61	6	58.60	57.50	1	2,252	0.04%
2022/05/06	1	58.60	0	0.00	60.40	1	2,244	0.04%
2022/05/05	2.1	60.62	0	61.00	60.60	2.1	2,255	0.09%
2022/05/04	0	0.00	1	59.90	59.80	-1	2,296	-0.04%
2022/05/03	8	58.43	6	58.30	58.60	2	2,298	0.09%
2022/04/28	2.1	57.95	0	0.00	58.00	2.1	2,300	0.09%
2022/04/27	7.1	59.25	6	57.20	59.50	1.1	2,277	0.05%
2022/04/26	0.1	60.00	0	0.00	59.50	0.1	2,261	0.00%
2022/04/25	9.6	60.65	6	61.30	60.50	3.6	2,256	0.16%
2022/04/22	5.1	65.15	0	0.00	64.40	5.1	2,228	0.23%
2022/04/21	1	66.10	1	66.10	66.40	0	2,218	0.00%
2022/04/20	0.1	65.80	0	0.00	66.70	0.1	2,240	0.00%
2022/04/19	0	66.30	1	65.80	65.80	-1	2,257	-0.04%
2022/04/18	1	66.21	0	0.00	66.00	1	2,273	0.05%
2022/04/14	0.1	68.30	5	68.10	68.00	-5	2,354	-0.21%
2022/04/11	1.1	68.74	0	0.00	68.60	1.1	2,456	0.04%
2022/03/29	2	72.50	0	0.00	72.30	2	2,965	0.07%
2022/03/28	0	0.00	1	72.60	72.60	-1	3,084	-0.03%
2022/03/25	3	73.33	0	0.00	73.00	3	3,130	0.10%
2022/03/22	0	0.00	0.1	72.60	72.70	-0.1	3,236	0.00%
2022/03/21	2	71.40	1	71.40	71.40	1	3,239	0.03%
2022/03/15	1.2	69.51	0	0.00	68.80	1.2	3,369	0.04%
2022/03/14	0.1	70.60	0	0.00	70.60	0.1	3,381	0.00%
2022/03/11	1	70.90	0	0.00	70.80	1	3,477	0.03%
2022/03/10	3	72.20	0	0.00	71.30	3	3,491	0.09%
2022/03/08	5	69.94	8	70.20	70.10	-3	3,573	-0.08%
2022/03/04	2	73.50	0	0.00	73.30	2	3,643	0.05%
2022/03/03	10	74.50	10	75.25	74.50	0	3,723	0.00%
2022/03/01	0	0.00	9	75.23	75.40	-9	3,833	-0.23%
2022/02/25	8	75.15	7	74.88	75.00	1	3,886	0.02%
2022/02/24	8	74.57	8.2	74.80	74.20	-0.2	4,011	0.00%
2022/02/23	10	73.71	8.1	73.36	74.20	2	4,011	0.05%
2022/02/22	8	70.40	0	0.00	70.00	8	3,988	0.20%
2022/02/21	4	71.60	0.2	71.30	71.50	3.8	4,158	0.09%
2022/02/17	1	71.10	0	0.00	70.90	1	5,207	0.02%
2022/02/11	1	72.00	2	72.00	72.00	-1	6,038	-0.02%
2022/02/10	0.2	73.30	3	73.00	73.00	-2.8	6,225	-0.04%
2022/02/09	2	71.70	7	72.16	72.20	-5	6,242	-0.08%
2022/02/08	7	71.50	8.1	69.83	71.50	-1.1	6,346	-0.02%
2022/02/07	1	69.70	0	0.00	69.70	1	6,412	0.02%
2022/01/26	3.1	67.95	2	67.80	67.50	1.1	6,444	0.02%
2022/01/25	0	0.00	3	69.30	69.00	-3	6,552	-0.05%
2022/01/24	2	69.90	0	0.00	69.80	2	6,667	0.03%
2022/01/21	2	70.60	0	0.00	71.50	2	6,749	0.03%
2022/01/20	6	71.30	0.1	71.50	71.90	5.9	6,844	0.09%
2022/01/19	1	72.30	0	0.00	72.20	1	6,881	0.01%
2022/01/18	0	0.00	2	74.60	73.40	-2	6,994	-0.03%
2022/01/17	2	73.80	2	73.60	73.80	0	7,053	0.00%
2022/01/13	1	73.60	1	73.40	73.70	0	7,171	0.00%
2022/01/12	0.1	72.10	0	0.00	72.20	0.1	7,299	0.00%
2022/01/11	0	0.00	1	73.00	72.70	-1	7,345	-0.01%
2022/01/10	3	73.33	0	0.00	73.90	3	7,484	0.04%
2022/01/07	1	75.00	0.3	74.50	73.50	0.7	7,675	0.01%
2022/01/06	0	0.00	5	75.50	75.30	-5	7,663	-0.07%
2022/01/05	1	76.10	16	76.03	76.10	-15	7,694	-0.19%
2022/01/04	1	78.00	1	77.10	77.30	0	7,696	0.00%
2022/01/03	0	0.00	1	77.10	77.30	-1	7,732	-0.01%
2021/12/30	2	77.30	0	0.00	77.10	2	7,817	0.03%
2021/12/29	0	0.00	0.4	77.20	78.10	-0.4	7,940	-0.01%
2021/12/28	12	77.93	10	79.26	77.60	2	8,059	0.02%
2021/12/27	10	77.68	8	78.80	77.60	2	8,168	0.02%
2021/12/24	1	78.00	2	78.25	78.40	-1	8,290	-0.01%
2021/12/23	6.4	78.66	9	78.59	78.40	-2.6	8,387	-0.03%
2021/12/22	0.2	76.10	7.1	76.78	77.10	-6.9	8,527	-0.08%
2021/12/21	2	74.40	6.3	74.68	75.00	-4.3	9,313	-0.05%
2021/12/20	5.3	73.41	0	0.00	73.10	5.3	9,674	0.05%
2021/12/17	1	75.30	1	74.80	74.90	0	9,822	0.00%
2021/12/16	0	0.00	1	75.70	75.90	-1	9,836	-0.01%
2021/12/14	12	76.21	2	75.40	75.20	10	9,905	0.10%
2021/12/13	1	74.90	0	0.00	75.10	1	9,860	0.01%
2021/12/10	6.1	74.15	0	0.00	74.40	6.1	10,038	0.06%
2021/12/09	2	76.05	0	0.00	75.20	2	10,000	0.02%
2021/12/08	3	76.67	5	77.30	76.20	-2	10,010	-0.02%
2021/12/07	2.2	77.02	3	78.07	76.60	-0.8	10,001	-0.01%
2021/12/06	6	75.68	0	0.00	76.00	6	10,060	0.06%
2021/12/02	0.1	75.60	4	76.00	75.50	-3.9	10,112	-0.04%
2021/12/01	5	75.58	0	0.00	75.30	5	10,105	0.05%
2021/11/29	5.1	74.52	6	75.95	76.30	-0.9	10,057	-0.01%
2021/11/26	2	77.35	0	0.00	75.90	2	9,995	0.02%
2021/11/25	2	79.40	3	79.23	78.70	-1	9,949	-0.01%
2021/11/24	7	78.60	0	0.00	79.70	7	9,979	0.07%
2021/11/23	29	79.14	11	79.43	78.80	18	10,081	0.18%
2021/11/22	11	80.78	31.1	81.31	83.00	-20.1	9,931	-0.20%
2021/11/19	4	79.05	3	79.77	79.10	1	9,795	0.01%
2021/11/18	28.1	78.37	11	79.17	78.10	17	9,812	0.17%
2021/11/17	18	79.88	16	80.26	79.80	2	9,727	0.02%
2021/11/16	91.5	84.27	64.2	82.58	80.50	27.2	9,651	0.28%
2021/11/15	11.2	82.86	48.7	81.67	83.90	-37.5	8,911	-0.42%
2021/11/12	8	76.10	0	0.00	76.30	8	8,640	0.09%
2021/11/11	11.1	75.75	10	75.51	75.40	1.1	8,744	0.01%
2021/11/10	13	76.02	10	76.29	76.10	3	8,994	0.03%
2021/11/09	1	77.00	6	75.93	77.00	-5	9,006	-0.06%
2021/11/05	2	74.85	2	75.60	74.50	0	8,942	0.00%
2021/11/04	3	76.53	0.1	76.10	75.20	3	8,981	0.03%
2021/11/03	2	74.05	1	74.60	74.80	1	9,139	0.01%
2021/11/02	5	74.76	0	0.00	73.80	5	9,260	0.05%
2021/11/01	2	75.80	8	76.54	76.90	-6	9,253	-0.06%
2021/10/29	1	74.20	4	75.15	74.70	-3	9,759	-0.03%
2021/10/28	7.1	73.35	0	0.00	72.60	7.1	10,246	0.07%
2021/10/26	1	74.60	7	75.93	74.70	-6	10,317	-0.06%
2021/10/25	7	75.01	0	0.00	75.70	7	10,226	0.07%
2021/10/22	1	73.00	0	0.00	74.20	1	10,271	0.01%
2021/10/21	1	73.80	2	73.50	73.10	-1	10,293	-0.01%
2021/10/20	1.2	75.31	0	0.00	74.70	1.2	10,274	0.01%
2021/10/19	20	74.09	21	73.46	74.20	-1	10,319	-0.01%
2021/10/18	64	73.75	63	73.37	74.00	1	10,566	0.01%
2021/10/15	9	71.33	25.1	73.02	73.40	-16.1	10,569	-0.15%
2021/10/14	1	67.60	1	67.70	68.20	0	10,520	0.00%
2021/10/13	3	68.43	3	67.20	66.50	0	10,558	0.00%
2021/10/12	2	70.05	0	0.00	69.10	2	10,571	0.02%
2021/10/08	6	70.95	4	71.00	71.00	2	10,617	0.02%
2021/10/07	5	70.16	3	70.20	70.20	2	10,683	0.02%
2021/10/06	5	68.86	3	69.27	67.90	2	11,044	0.02%
2021/10/05	3	63.83	0	0.00	67.60	3	11,074	0.03%
2021/10/04	3	67.10	5	68.98	66.00	-2	11,062	-0.02%
2021/10/01	3	72.67	3	72.30	71.10	0	10,969	0.00%
2021/09/30	3	74.73	2	74.60	75.40	1	10,879	0.01%
2021/09/29	14.1	76.28	10	77.09	73.90	4.1	10,816	0.04%
2021/09/28	53.3	81.91	48.5	82.62	80.20	4.8	10,680	0.04%
2021/09/27	14.2	77.77	38.1	78.86	79.90	-23.9	9,841	-0.24%
2021/09/24	3	76.13	4.1	74.50	75.70	-1.1	9,525	-0.01%
2021/09/23	0	0.00	1	73.00	73.00	-1	9,417	-0.01%
2021/09/22	1	71.30	2	71.90	71.50	-1	9,438	-0.01%
2021/09/17	3	73.13	0.1	73.00	73.50	2.9	9,470	0.03%
2021/09/16	0	0.00	2	72.05	72.60	-2	9,454	-0.02%
2021/09/15	6	72.23	2	72.55	71.50	4	9,509	0.04%
2021/09/14	1	71.80	0	0.00	71.50	1	9,469	0.01%
2021/09/10	1	72.50	1	72.20	72.70	0	9,877	0.00%
2021/09/07	1.1	69.80	2	70.15	70.30	-0.9	11,177	-0.01%
2021/09/06	4	72.40	0	0.00	71.30	4	11,699	0.03%
2021/09/01	0	0.00	1	73.80	73.70	-1	12,590	-0.01%
2021/08/31	0	0.00	3	72.57	72.80	-3	12,590	-0.02%
2021/08/30	19.2	74.08	16	73.78	73.40	3.2	12,648	0.03%
2021/08/27	9	73.44	8	73.35	73.70	1	12,604	0.01%
2021/08/26	4	71.93	3	71.60	71.70	1	12,512	0.01%
2021/08/25	3	69.67	2	70.20	70.50	1	12,632	0.01%
2021/08/24	6.1	70.59	3	71.70	70.00	3.1	12,652	0.02%
2021/08/23	1	70.20	1	71.90	71.50	0	12,669	0.00%
2021/08/20	5	69.26	4	69.43	68.20	1	12,712	0.01%
2021/08/19	3	71.83	2	70.75	69.30	1	12,867	0.01%
2021/08/18	7.1	71.51	2	73.90	73.90	5.1	12,851	0.04%
2021/08/17	13	75.44	11	74.19	73.80	2	12,837	0.02%
2021/08/16	20.2	78.49	1	75.20	74.90	19.2	12,983	0.15%
2021/08/13	8	81.74	0	0.00	82.90	8	12,988	0.06%
2021/08/12	8	84.06	0	0.00	84.30	8	13,191	0.06%
2021/08/11	15	84.78	10	85.27	84.50	5	13,585	0.04%
2021/08/10	14	84.27	16.2	85.60	85.40	-2.2	13,665	-0.02%
2021/08/09	38	84.63	33	89.00	84.10	5	13,730	0.04%
2021/08/06	7	87.31	0.1	88.50	88.00	6.9	13,816	0.05%
2021/08/05	5	88.30	80.1	89.11	87.30	-75.1	13,821	-0.54%
2021/08/04	103.1	89.02	37.1	88.96	89.10	66	14,081	0.47%	大買/
2021/08/03	10.2	86.79	67.2	86.83	87.50	-57	13,658	-0.42%
2021/08/02	7	82.41	30	82.29	83.30	-23	13,151	-0.17%
2021/07/30	6	79.05	10	80.15	79.10	-4	13,152	-0.03%
2021/07/29	2	78.00	0	0.00	78.60	2	13,389	0.01%
2021/07/28	8	77.80	1	77.50	77.80	7	13,621	0.05%
2021/07/27	0	0.00	4	82.05	80.00	-4	13,719	-0.03%
2021/07/26	19	81.20	0	0.00	81.20	19	13,875	0.14%
2021/07/23	13	82.70	10	83.65	82.10	3	13,994	0.02%
2021/07/22	5	80.88	15.1	81.12	81.40	-10.1	13,930	-0.07%
2021/07/21	2	77.55	0	0.00	75.90	2	13,746	0.01%
2021/07/20	13.1	78.72	1	76.90	76.90	12.1	13,750	0.09%
2021/07/19	4.1	80.41	1	80.00	80.50	3.1	13,833	0.02%
2021/07/16	2	81.70	0	0.00	81.40	2	14,247	0.01%
2021/07/15	5.1	81.57	0	0.00	81.70	5.1	14,505	0.04%
2021/07/14	4.1	83.07	0	0.00	82.50	4.1	14,695	0.03%
2021/07/13	31	86.44	41.1	86.26	83.70	-10.1	14,884	-0.07%
2021/07/12	35	84.93	24	83.45	83.20	11	14,678	0.07%
2021/07/09	2	84.35	6.1	84.11	84.50	-4.1	14,692	-0.03%
2021/07/08	2	84.10	2	84.60	83.20	0	14,792	0.00%
2021/07/06	8	83.56	0	0.00	83.00	8	15,022	0.05%
2021/07/05	1	84.90	7	84.73	85.10	-6	15,176	-0.04%
2021/07/02	4	81.40	1	80.50	82.00	3	15,175	0.02%
2021/07/01	1	83.50	3	82.33	80.70	-2	15,341	-0.01%
2021/06/30	5.1	82.64	1	80.90	81.50	4.1	15,632	0.03%
2021/06/29	2	83.75	2	83.50	82.80	0	15,724	0.00%
2021/06/28	4.1	83.77	7	84.10	84.80	-2.9	16,256	-0.02%
2021/06/25	2.1	83.39	0	0.00	82.70	2.1	16,444	0.01%
2021/06/24	31	84.61	31	83.57	83.50	0	16,969	0.00%
2021/06/23	6	83.30	11.1	84.41	84.80	-5.1	17,087	-0.03%
2021/06/22	32	83.61	37.5	82.97	83.00	-5.5	17,247	-0.03%
2021/06/21	21.1	83.64	11	83.74	82.40	10.1	17,979	0.06%
2021/06/18	24	87.86	21	87.69	87.60	3	18,581	0.02%
2021/06/17	45	90.80	77	90.05	88.90	-32	18,730	-0.17%
2021/06/16	77.1	90.64	29	90.90	88.90	48.1	18,628	0.26%
2021/06/15	26	87.12	27.3	86.76	86.20	-1.3	18,381	-0.01%
2021/06/11	6.2	83.44	52	82.60	82.60	-45.8	18,677	-0.25%
2021/06/10	121	81.30	65.1	81.67	82.50	55.9	18,508	0.30%	大買/
2021/06/09	14	80.34	29	80.65	80.30	-15	18,181	-0.08%
2021/06/07	3	77.17	5	77.30	76.40	-2	18,105	-0.01%
2021/06/04	1	75.90	0	0.00	76.20	1	18,079	0.01%
2021/06/03	2.2	76.58	0	0.00	76.80	2.2	18,237	0.01%
2021/06/02	17.7	76.52	0.1	76.50	76.10	17.6	18,457	0.10%
2021/06/01	11	79.86	10	79.50	79.50	1	18,353	0.01%
2021/05/28	7	81.07	8	82.36	80.90	-1	18,411	-0.01%
2021/05/27	5	81.34	5	80.62	81.30	0	18,468	0.00%
2021/05/25	13.1	80.92	14.1	81.37	78.50	-1	18,359	-0.01%
2021/05/24	3	78.40	49.4	76.81	78.20	-46.4	18,270	-0.25%
2021/05/21	36	75.69	15	76.44	75.50	21	18,138	0.12%
2021/05/20	23	75.19	12	74.44	74.00	11	18,249	0.06%
2021/05/19	10.1	77.25	22	76.25	78.60	-11.9	18,154	-0.07%
2021/05/18	3	70.10	6.3	70.17	71.80	-3.3	18,103	-0.02%
2021/05/17	11.6	70.88	4	68.15	66.50	7.6	18,788	0.04%
2021/05/14	0	0.00	15	73.00	73.80	-15	20,041	-0.07%
2021/05/13	2	64.35	6	67.57	68.10	-4	19,889	-0.02%
2021/05/12	15	70.20	17	68.94	65.70	-2	19,943	-0.01%
2021/05/11	7	71.34	6	73.40	70.00	1	20,097	0.00%
2021/05/10	6	71.70	8	71.78	71.40	-2	20,196	-0.01%
2021/05/07	4	71.40	5	71.92	72.10	-1	20,804	0.00%
2021/05/06	5	72.66	7	72.87	73.50	-2	20,847	-0.01%
2021/05/05	10	70.60	8	70.35	70.20	2	20,768	0.01%
2021/05/04	1	70.50	2	69.00	67.30	-1	21,129	0.00%
2021/05/03	15.2	77.17	1	78.10	74.70	14.2	21,321	0.07%
2021/04/29	1	83.20	10	82.63	83.00	-9	21,377	-0.04%
2021/04/28	11	81.27	1	80.01	80.00	10	21,438	0.05%
2021/04/27	12	82.84	33	81.93	81.80	-21	21,401	-0.10%
2021/04/26	8.2	81.34	3	82.80	81.10	5.2	21,350	0.02%
2021/04/23	57	87.58	16.2	84.78	82.80	40.8	21,429	0.19%
2021/04/22	106	85.62	44	86.51	85.20	62	21,344	0.29%	大買/
2021/04/21	47	82.40	46	83.80	84.30	1	20,986	0.00%
2021/04/20	17	81.84	24	82.56	81.30	-7	20,862	-0.03%
2021/04/19	35	78.84	44	80.25	80.10	-9	20,734	-0.04%
2021/04/16	45	78.53	31	79.15	77.80	14	20,537	0.07%
2021/04/15	6	76.58	13	77.92	78.00	-7	20,348	-0.03%
2021/04/14	10	74.65	6	75.35	75.30	4	20,297	0.02%
2021/04/13	4.1	75.00	1	76.60	74.00	3.1	20,402	0.02%
2021/04/12	9.3	77.66	0	0.00	76.40	9.3	20,581	0.05%
2021/04/09	2	79.25	4	80.70	79.00	-2	20,588	-0.01%
2021/04/08	3	79.67	2.2	79.69	79.80	0.8	20,616	0.00%
2021/04/07	10	79.75	10	80.05	79.50	0	20,634	0.00%
2021/04/06	4	80.45	21	79.57	81.10	-17	20,773	-0.08%
2021/04/01	9	76.34	32	76.13	75.50	-23	21,171	-0.11%
2021/03/31	27	76.25	67	76.05	75.80	-40	21,598	-0.19%
2021/03/30	4	73.15	27.1	73.13	73.10	-23.1	22,568	-0.10%
2021/03/29	62.1	72.07	38	72.90	72.40	24.1	22,798	0.11%
2021/03/26	11	68.93	7	68.93	69.00	4	22,533	0.02%
2021/03/25	46	68.72	6	69.67	68.00	40	22,491	0.18%
2021/03/24	40	71.17	35	71.03	70.20	5	22,209	0.02%
2021/03/23	18	69.50	25	69.18	70.80	-7	21,339	-0.03%
2021/03/22	13.2	65.06	33	64.88	65.30	-19.8	20,493	-0.10%
2021/03/19	25	63.73	47	63.83	63.40	-22	20,159	-0.11%
2021/03/18	94	64.26	57	64.67	63.10	37	19,809	0.19%
2021/03/17	51	63.14	77	62.97	64.60	-26	19,342	-0.13%
2021/03/16	3	60.30	14	60.44	60.30	-11	18,592	-0.06%
2021/03/12	15	59.33	7	59.69	58.60	8	18,490	0.04%
2021/03/11	10	59.90	5	59.54	59.90	5	18,523	0.03%
2021/03/10	0	0.00	2	57.20	57.60	-2	18,503	-0.01%
2021/03/09	10	56.28	5	57.04	56.90	5	18,499	0.03%
2021/03/08	9	59.12	16	59.40	58.40	-7	18,414	-0.04%
2021/03/05	0	0.00	1	57.10	56.40	-1	18,256	-0.01%
2021/03/04	17	56.52	13	57.69	56.40	4	18,282	0.02%
2021/03/03	7	57.80	5	58.12	58.40	2	18,247	0.01%
2021/03/02	0	0.00	1	60.30	57.20	-1	18,591	-0.01%
2021/02/26	5	58.70	1	58.90	59.30	4	18,657	0.02%
2021/02/25	1	58.80	0	0.00	58.70	1	18,873	0.01%
2021/02/24	13	58.90	9	60.39	58.50	4	18,808	0.02%
2021/02/23	6	61.18	11	61.16	60.80	-5	18,742	-0.03%
2021/02/22	34	62.62	16	62.91	61.50	18	18,702	0.10%
2021/02/19	8	60.81	3	61.03	61.40	5	18,460	0.03%
2021/02/18	19	61.55	14	61.37	60.60	5	18,605	0.03%
2021/02/17	38	62.05	25	61.85	62.50	13	19,117	0.07%
2021/02/05	17	58.02	75	57.17	57.90	-58	18,671	-0.31%
2021/02/04	16	54.74	22	54.48	54.00	-6	17,802	-0.03%
2021/02/03	6	53.83	6	54.95	53.60	0	17,791	0.00%
2021/02/02	53	55.20	18	55.13	55.20	35	17,572	0.20%
2021/02/01	2	53.00	14	52.74	53.70	-12	17,009	-0.07%
2021/01/29	54	54.81	61	55.14	51.90	-7	16,705	-0.04%
2021/01/28	2	54.70	10	53.67	52.80	-8	15,996	-0.05%
2021/01/27	19	54.23	30	54.03	53.80	-11	15,772	-0.07%
2021/01/26	96	54.97	94	54.24	54.10	2	15,546	0.01%
2021/01/25	15	53.98	18	53.83	54.00	-3	14,918	-0.02%
2021/01/22	24	51.59	30	50.36	52.10	-6	14,523	-0.04%
2021/01/21	1	48.50	9	49.77	50.50	-8	14,213	-0.06%
2021/01/20	3	47.00	7	47.02	46.90	-4	13,985	-0.03%
2021/01/19	2	48.58	1	47.95	47.95	1	13,887	0.01%
2021/01/18	12	47.93	16	47.84	48.10	-4	13,843	-0.03%
2021/01/15	6	50.97	2	51.30	50.10	4	13,596	0.03%
2021/01/14	1	51.80	8	52.29	52.50	-7	13,422	-0.05%
2021/01/13	1	53.20	2	52.60	53.20	-1	13,293	-0.01%
2021/01/12	18	51.16	22	50.56	50.40	-4	13,148	-0.03%
2021/01/11	2	53.30	2	52.30	52.60	0	12,997	0.00%
2021/01/08	31	53.01	31	52.23	52.50	0	12,869	0.00%
2021/01/07	22	52.50	50	52.65	52.60	-28	12,778	-0.22%
2021/01/06	31	52.01	53	52.24	51.40	-22	12,634	-0.17%
2021/01/05	133	55.16	57	54.15	53.40	76	12,302	0.62%	大買/
2021/01/04	1	52.80	9	52.39	52.70	-8	11,872	-0.07%
2020/12/31	30	53.66	22	52.83	53.30	8	11,712	0.07%
2020/12/30	4	53.03	8	53.83	52.90	-4	11,421	-0.04%
2020/12/29	44	54.27	28	54.01	54.60	16	11,222	0.14%
2020/12/28	3	54.20	29	54.63	55.50	-26	10,862	-0.24%
2020/12/25	25	52.48	45.1	53.12	51.80	-20.1	10,069	-0.20%
2020/12/24	198	51.68	168	51.46	51.50	30	9,435	0.32%	大買/大賣/
2020/12/23	14	47.91	70	48.52	48.80	-56	7,858	-0.71%
2020/12/22	26	45.98	26	46.09	44.40	0	7,373	0.00%
2020/12/21	0	0.00	45	44.86	45.10	-45	7,047	-0.64%
2020/12/18	4	43.35	1	43.10	43.45	3	6,902	0.04%
2020/12/17	8	42.60	2	42.95	43.25	6	6,888	0.09%
2020/12/16	5	42.90	0	0.00	42.85	5	6,903	0.07%
2020/12/15	15	42.11	0	0.00	41.90	15	6,927	0.22%
2020/12/14	1	43.10	1	42.85	43.15	0	7,004	0.00%
2020/12/11	12	42.37	1	42.40	42.50	11	6,994	0.16%
2020/12/10	6	43.99	24	43.89	43.30	-18	6,923	-0.26%
2020/12/09	7	44.81	3	44.83	44.70	4	6,787	0.06%
2020/12/08	16	45.06	5	44.65	45.25	11	6,732	0.16%
2020/12/07	24	45.07	25	45.43	44.85	-1	6,676	-0.01%
2020/12/04	74	45.89	15	45.97	46.20	59	6,565	0.90%
2020/12/03	2	45.40	13.3	45.99	45.20	-11.3	6,440	-0.18%
2020/12/02	17	45.17	2	45.70	45.50	15	6,364	0.24%
2020/12/01	3	44.57	53	44.38	44.95	-50	6,252	-0.80%
2020/11/30	3	46.23	12	46.42	45.85	-9	6,096	-0.15%
2020/11/27	2	46.25	16	46.37	46.05	-14	5,956	-0.24%
2020/11/26	47	46.68	26	46.70	46.50	21	5,867	0.36%
2020/11/25	44	45.70	25	45.47	46.00	19	5,354	0.35%
2020/11/24	35	45.30	52	45.43	44.45	-17	5,108	-0.33%
2020/11/23	13	44.58	9	44.76	44.40	4	4,777	0.08%
2020/11/20	17	45.04	0	0.00	44.45	17	4,694	0.36%
2020/11/19	1	45.15	13	44.96	45.20	-12	4,544	-0.26%
2020/11/18	12	45.00	0	0.00	45.00	12	4,419	0.27%
2020/11/17	2	44.75	3	45.18	44.50	-1	4,216	-0.02%
2020/11/16	52	45.09	123	45.13	44.50	-71	3,939	-1.80%	大賣/
2020/11/13	61	41.97	28	42.82	42.90	33	3,069	1.07%
2020/11/12	86	42.09	7	42.61	41.90	79	2,611	3.02%
2020/11/11	9	39.56	15	40.13	40.70	-6	2,016	-0.30%
2020/11/09	0	0.00	3	38.70	38.55	-3	1,881	-0.16%
2020/11/06	2	38.70	2	38.80	38.50	0	1,890	0.00%
2020/10/29	0	0.00	1	38.10	38.10	-1	2,038	-0.05%
2020/10/28	0	0.00	1	39.00	38.35	-1	2,055	-0.05%
2020/10/27	0	0.00	2	38.78	38.80	-2	2,088	-0.10%
2020/10/26	2	38.88	0	0.00	38.70	2	2,222	0.09%
2020/10/21	0	0.00	11	38.20	37.95	-11	2,274	-0.48%
2020/10/20	24	38.33	33	38.45	38.10	-9	2,295	-0.39%
2020/10/19	1	37.40	10	37.45	37.40	-9	2,281	-0.39%
2020/10/16	1	36.90	0	0.00	36.85	1	2,296	0.04%
2020/10/14	0	0.00	1	37.30	37.30	-1	2,352	-0.04%
2020/10/12	3	36.48	0	0.00	36.45	3	2,386	0.13%
2020/10/08	10	37.40	1	37.05	37.05	9	2,412	0.37%
2020/10/07	21	37.10	0	0.00	37.25	21	2,440	0.86%
2020/09/23	2	38.05	0	0.00	37.75	2	2,956	0.07%
2020/09/21	0	0.00	4	38.93	38.70	-4	3,083	-0.13%
2020/09/18	3	39.67	4	40.50	39.30	-1	3,137	-0.03%
2020/09/17	3	40.83	8	40.60	40.60	-5	3,125	-0.16%
2020/09/16	0	0.00	2	39.85	39.70	-2	3,050	-0.07%
2020/09/15	1	39.40	1	39.65	39.40	0	3,060	0.00%
2020/09/11	0	0.00	1	38.65	38.50	-1	3,163	-0.03%
2020/09/10	2	39.35	3	39.40	38.50	-1	3,264	-0.03%
2020/09/09	5	39.00	1	38.50	39.00	4	3,282	0.12%
2020/09/08	3	38.10	0	0.00	38.15	3	3,281	0.09%
2020/09/03	2	38.50	0	0.00	38.30	2	3,473	0.06%
2020/09/01	1	38.05	0	0.00	38.15	1	3,582	0.03%
2020/08/31	0	0.00	1	38.25	38.00	-1	3,640	-0.03%
2020/08/28	1	37.70	0	0.00	37.75	1	3,741	0.03%
2020/08/26	3	38.00	0	0.00	38.05	3	3,815	0.08%
2020/08/24	1	37.00	0	0.00	38.20	1	3,868	0.03%
2020/08/21	0	0.00	1	37.00	37.00	-1	3,954	-0.03%
2020/08/20	1	36.85	0	0.00	36.05	1	4,025	0.02%
2020/08/19	2	39.08	2	39.00	38.90	0	4,079	0.00%
2020/08/18	1	39.20	0	0.00	39.05	1	4,106	0.02%
2020/08/17	0	0.00	4	39.25	39.40	-4	4,145	-0.10%
2020/08/14	4	39.16	0	0.00	39.15	4	4,210	0.09%
2020/08/11	3	39.70	0	0.00	39.65	3	4,471	0.07%
2020/08/10	3	40.40	3	40.10	40.10	0	4,604	0.00%
2020/08/07	0	0.00	5	40.25	40.10	-5	4,745	-0.11%
2020/08/06	0	0.00	1	40.85	40.75	-1	4,823	-0.02%
2020/08/05	5	41.30	1	41.30	41.20	4	5,014	0.08%
2020/08/04	0	0.00	4	41.33	41.25	-4	5,361	-0.07%
2020/08/03	0	0.00	23	40.75	40.85	-23	5,506	-0.42%
2020/07/31	0	0.00	4	40.95	41.15	-4	5,644	-0.07%
2020/07/30	1	40.95	6	41.00	40.90	-5	5,952	-0.08%
2020/07/29	0	0.00	1	39.10	39.10	-1	6,042	-0.02%
2020/07/28	5	39.08	0	0.00	38.50	5	6,369	0.08%
2020/07/27	2	39.60	0	0.00	39.80	2	6,722	0.03%
2020/07/24	3	40.62	7	40.16	40.05	-4	6,856	-0.06%
2020/07/23	3	40.87	1	40.95	40.85	2	6,857	0.03%
2020/07/22	5	40.40	5	40.43	40.35	0	6,847	0.00%
2020/07/20	7	39.36	0	0.00	39.80	7	6,826	0.10%
2020/07/17	1	40.20	1	39.70	39.70	0	6,825	0.00%
2020/07/16	1	40.10	5	40.20	40.10	-4	6,830	-0.06%
2020/07/15	5	41.20	2	40.43	40.30	3	6,823	0.04%
2020/07/14	2	40.83	0	0.00	40.60	2	6,846	0.03%
2020/07/13	2	40.23	1	40.75	40.90	1	6,834	0.01%
2020/07/10	3	40.10	1	40.65	40.10	2	6,865	0.03%
2020/07/09	5	41.54	0	0.00	41.20	5	6,897	0.07%
2020/07/08	2	41.78	0	0.00	41.70	2	6,989	0.03%
2020/07/07	5	41.86	67	41.99	42.00	-62	6,965	-0.89%
2020/07/06	7	41.54	15	41.89	41.75	-8	6,931	-0.12%
2020/07/03	0	0.00	2	41.03	40.90	-2	6,929	-0.03%
2020/07/02	2	41.18	0	0.00	41.15	2	6,967	0.03%
2020/07/01	4	41.74	4	41.68	41.65	0	6,887	0.00%
2020/06/30	1	41.50	7	41.76	41.85	-6	6,845	-0.09%
2020/06/29	1	43.30	11	42.99	42.90	-10	6,765	-0.15%
2020/06/24	5	42.90	1	42.85	42.85	4	6,669	0.06%
2020/06/23	1	42.85	1	42.90	42.70	0	6,670	0.00%
2020/06/22	21	42.79	8	42.87	42.45	13	6,647	0.20%
2020/06/19	0	0.00	2	42.65	42.85	-2	6,669	-0.03%
2020/06/18	3	43.03	23	43.00	42.85	-20	6,667	-0.30%
2020/06/17	8	42.76	6	42.58	42.95	2	6,597	0.03%
2020/06/16	2	41.98	0	0.00	42.00	2	6,551	0.03%
2020/06/15	1	41.90	1	41.65	41.20	0	6,618	0.00%
2020/06/12	5	40.20	3	40.52	41.50	2	6,634	0.03%
2020/06/11	3	41.00	33	41.54	40.90	-30	6,651	-0.45%
2020/06/10	20	42.63	9	42.51	42.45	11	6,623	0.17%
2020/06/09	0	0.00	3	42.50	42.30	-3	6,697	-0.04%
2020/06/08	2	42.93	1	42.75	42.25	1	6,808	0.01%
2020/06/05	3	42.70	3	42.68	42.65	0	6,766	0.00%
2020/06/04	3	42.53	5	42.45	42.65	-2	6,762	-0.03%
2020/06/03	3	41.88	3	41.95	41.90	0	6,728	0.00%
2020/06/01	9	41.39	6	41.63	41.75	3	6,870	0.04%
2020/05/29	2	40.98	0	0.00	40.95	2	6,863	0.03%
2020/05/28	1	41.70	2	40.78	40.60	-1	6,904	-0.01%
2020/05/27	1	41.90	2	41.93	41.85	-1	6,848	-0.01%
2020/05/26	4	41.84	2	42.10	42.25	2	6,841	0.03%
2020/05/25	4	41.08	1	41.30	41.55	3	6,753	0.04%
2020/05/22	1	41.45	0	0.00	41.15	1	6,717	0.01%
2020/05/21	1	41.70	2	41.85	41.90	-1	6,697	-0.01%
2020/05/20	4	41.29	0	0.00	40.95	4	6,702	0.06%
2020/05/19	2	41.65	3	41.75	41.85	-1	6,669	-0.01%
2020/05/18	3	40.08	2	40.35	40.20	1	6,592	0.02%
2020/05/15	17	41.93	16	42.04	41.90	1	6,449	0.02%
2020/05/14	9	41.85	18	42.53	41.30	-9	6,348	-0.14%
2020/05/13	15	42.95	4	43.03	42.95	11	6,213	0.18%
2020/05/12	13	44.10	7	44.16	43.70	6	6,141	0.10%
2020/05/11	12	44.43	45	44.19	44.20	-33	5,978	-0.55%
2020/05/08	3	42.67	6	42.41	42.30	-3	5,640	-0.05%
2020/05/07	3	42.57	5	42.45	42.30	-2	5,486	-0.04%
2020/05/06	19	42.43	26	42.57	41.75	-7	5,362	-0.13%
2020/05/05	10	40.81	8	40.97	40.80	2	5,071	0.04%
2020/05/04	29	40.73	24	40.03	41.50	5	4,899	0.10%
2020/04/30	7	40.02	15	39.78	40.50	-8	4,660	-0.17%
2020/04/29	38	36.69	38	36.71	36.85	0	4,394	0.00%
2020/04/28	0	0.00	1	35.05	35.50	-1	4,387	-0.02%
2020/04/24	3	34.32	2	34.35	34.45	1	4,447	0.02%
2020/04/23	1	34.35	6	34.48	34.60	-5	4,462	-0.11%
2020/04/21	3	34.28	3	34.22	33.60	0	4,466	0.00%
2020/04/20	0	0.00	1	34.95	34.90	-1	4,514	-0.02%
2020/04/17	5	35.34	3	35.87	34.75	2	4,584	0.04%
2020/04/16	1	35.30	3	35.17	35.15	-2	4,539	-0.04%
2020/04/15	6	35.19	1	35.15	35.20	5	4,612	0.11%
2020/04/14	7	35.15	7	35.36	35.40	0	4,612	0.00%
2020/04/13	6	34.83	14	34.67	34.80	-8	4,589	-0.17%
2020/04/10	10	33.15	0	0.00	33.30	10	4,513	0.22%
2020/04/09	3	33.23	2	33.20	33.00	1	4,571	0.02%
2020/04/08	7	32.66	10	33.51	33.50	-3	4,574	-0.07%
2020/04/07	2	32.13	1	31.65	32.90	1	4,500	0.02%
2020/04/06	1	30.20	1	30.35	30.50	0	4,421	0.00%
2020/03/27	1	30.55	0	0.00	30.20	1	4,543	0.02%
2020/03/26	4	29.66	7	29.34	29.70	-3	4,546	-0.07%
2020/03/25	1	29.90	0	0.00	29.70	1	4,561	0.02%
2020/03/24	0	28.40	1	28.60	28.25	-1	4,573	-0.02%
2020/03/20	4	28.16	7	28.01	28.60	-3	5,173	-0.06%
2020/03/19	10	26.70	4	26.95	26.45	6	5,391	0.11%
2020/03/18	1	30.40	29	30.59	29.35	-28	5,436	-0.52%
2020/03/17	1	30.45	1	30.50	29.90	0	5,549	0.00%
2020/03/16	0	0.00	1	32.00	31.00	-1	5,561	-0.02%
2020/03/13	8	31.42	6	31.51	31.95	2	5,565	0.04%
2020/03/12	13	35.30	5	36.45	34.30	8	5,506	0.15%
2020/03/11	6	38.80	11	39.12	38.05	-5	5,468	-0.09%
2020/03/10	0	0.00	2	37.00	38.55	-2	5,761	-0.03%
2020/03/09	8	38.84	6	38.91	38.00	2	5,901	0.03%
2020/03/06	25	39.57	31	39.63	39.70	-6	5,920	-0.10%
2020/03/05	2	39.38	8	39.21	39.65	-6	6,003	-0.10%
2020/03/04	0	38.35	0	0.00	38.40	0	6,457	0.00%
2020/03/03	1	37.20	4	38.85	38.30	-3	6,684	-0.04%
2020/03/02	3	36.17	1	36.40	36.25	2	6,716	0.03%
2020/02/27	17	37.97	1	38.40	37.00	16	6,860	0.23%
2020/02/26	4	38.66	3	39.25	39.30	1	6,803	0.01%
2020/02/25	1	38.55	5	38.84	38.90	-4	6,761	-0.06%
2020/02/24	2	39.15	0	0.00	39.15	2	6,759	0.03%
2020/02/21	10	38.99	4	38.86	38.95	6	6,745	0.09%
2020/02/19	1	38.00	0	0.00	38.25	1	6,673	0.01%
2020/02/18	1	38.40	0	0.00	38.05	1	6,686	0.01%
2020/02/17	21	38.45	11	38.55	38.60	10	6,701	0.15%
2020/02/13	2	37.90	0	0.00	37.70	2	6,723	0.03%
2020/02/11	5	37.10	6	37.53	37.65	-1	6,756	-0.01%
2020/02/10	8	35.40	21	35.62	36.60	-13	6,972	-0.19%
2020/02/07	1	36.50	1	36.55	36.35	0	7,364	0.00%
2020/02/06	1	37.05	0	0.00	37.10	1	7,746	0.01%
2020/02/05	2	35.80	0	0.00	35.85	2	7,741	0.03%
2020/02/04	14	35.71	2	35.20	35.95	12	7,703	0.16%
2020/02/03	6	33.11	0	0.00	33.40	6	7,678	0.08%
2020/01/31	5	36.70	0	0.00	36.45	5	7,587	0.07%
2020/01/30	12	38.60	17	38.69	38.45	-5	7,532	-0.07%
2020/01/20	10	43.00	1	42.85	42.70	9	7,534	0.12%
2020/01/17	1	43.05	0	0.00	43.00	1	7,589	0.01%
2020/01/16	0	0.00	1	43.40	43.40	-1	7,662	-0.01%
2020/01/15	1	43.35	7	43.70	43.35	-6	7,873	-0.08%
2020/01/14	4	43.75	19	44.09	43.75	-15	8,146	-0.18%
2020/01/13	37	43.45	6	43.43	43.40	31	8,108	0.38%
2020/01/10	3	42.90	0	0.00	42.55	3	8,078	0.04%
2020/01/09	2	42.73	0	0.00	42.40	2	8,088	0.02%
2020/01/07	5	43.40	13	43.12	43.10	-8	8,246	-0.10%
2020/01/06	4	42.61	8	43.18	42.80	-4	8,254	-0.05%
2020/01/03	4	42.86	1	43.15	42.80	3	8,271	0.04%
2020/01/02	1	43.15	0	0.00	43.10	1	8,253	0.01%
2019/12/27	1	42.40	0	0.00	42.35	1	8,440	0.01%
2019/12/26	2	42.20	0	0.00	42.20	2	8,527	0.02%
2019/12/25	5	42.45	0	0.00	42.45	5	8,590	0.06%
2019/12/24	3	41.67	10	41.45	41.45	-7	8,942	-0.08%
2019/12/23	13	41.97	12	42.14	41.95	1	8,962	0.01%
2019/12/20	21	42.55	10	42.28	42.60	11	9,107	0.12%
2019/12/19	3	42.83	15	42.85	42.75	-12	9,700	-0.12%
2019/12/18	109	42.90	106	42.97	42.60	3	10,083	0.03%	大買/大賣/
2019/12/17	58	44.32	104	43.97	44.25	-46	10,305	-0.45%	大賣/
2019/12/16	59	46.13	24	46.29	46.80	35	10,013	0.35%
2019/12/13	0	0.00	16	45.71	45.30	-16	9,961	-0.16%
2019/12/12	37	45.85	33	45.80	44.85	4	10,269	0.04%
2019/12/11	16	45.35	13	45.33	45.30	3	10,281	0.03%
2019/12/10	97	44.48	69	44.59	45.00	28	10,391	0.27%
2019/12/09	40	45.41	13	46.04	45.00	27	10,420	0.26%
2019/12/06	13	45.35	1	45.85	45.30	12	10,519	0.11%
2019/12/05	85	46.17	91	45.46	45.40	-6	10,532	-0.06%
2019/12/04	40	45.18	21	45.20	45.25	19	10,426	0.18%
2019/12/03	10	44.30	10	44.45	44.50	0	10,636	0.00%
2019/12/02	10	43.60	0	0.00	44.85	10	10,677	0.09%
2019/11/29	60	45.57	77	45.38	44.40	-17	10,682	-0.16%
2019/11/28	21	44.29	53	44.04	43.90	-32	10,301	-0.31%
2019/11/27	4	43.06	2	43.05	42.60	2	10,422	0.02%
2019/11/26	10	42.69	39	42.45	43.00	-29	10,526	-0.28%
2019/11/22	20	41.10	0	0.00	41.00	20	11,289	0.18%
2019/11/21	1	40.85	1	40.30	41.00	0	11,463	0.00%
2019/11/18	1	41.20	0	0.00	41.05	1	12,160	0.01%
2019/11/15	1	41.25	0	0.00	40.90	1	12,388	0.01%
2019/11/14	12	40.63	11	40.33	40.65	1	12,744	0.01%
2019/11/13	2	41.10	0	0.00	41.30	2	12,941	0.02%
2019/11/12	1	41.40	2	41.83	41.45	-1	13,341	-0.01%
2019/11/11	2	40.53	0	0.00	40.40	2	13,834	0.01%
2019/11/08	0	0.00	10	41.52	41.00	-10	14,410	-0.07%
2019/11/07	19	40.81	213	40.07	40.60	-194	14,552	-1.33%	大賣/鉅額交易
2019/11/06	139	42.32	165	43.37	42.00	-26	14,468	-0.18%	大買/大賣/
2019/11/05	26	44.61	40	44.85	45.30	-14	14,132	-0.10%
2019/11/04	11	43.76	2	43.90	43.50	9	13,749	0.07%
2019/10/31	2	44.00	1	44.40	43.35	1	13,704	0.01%
2019/10/29	16	42.87	0	0.00	42.80	16	13,673	0.12%
2019/10/28	2	44.20	19	44.02	43.85	-17	13,617	-0.12%
2019/10/25	52	43.31	0	0.00	43.15	52	13,563	0.38%
2019/10/24	0	0.00	1	44.30	44.10	-1	13,517	-0.01%
2019/10/23	2	44.30	12	44.60	44.35	-10	13,520	-0.07%
2019/10/22	20	43.49	28	43.90	44.10	-8	13,312	-0.06%
2019/10/21	8	42.73	4	42.65	42.75	4	13,039	0.03%
2019/10/18	0	0.00	4	42.25	42.25	-4	12,991	-0.03%
2019/10/17	30	41.70	0	0.00	41.95	30	12,961	0.23%
2019/10/16	25	41.93	2	43.00	42.00	23	12,920	0.18%
2019/10/15	152	42.69	13	42.62	42.45	139	12,807	1.09%	大買/鉅額交易
2019/10/14	6	41.28	0	0.00	41.15	6	12,605	0.05%
2019/10/09	3	40.40	3	40.40	40.50	0	12,511	0.00%
2019/10/08	4	41.40	1	41.40	41.25	3	12,425	0.02%
2019/10/07	26	42.19	13	41.73	42.00	13	12,362	0.11%
2019/10/04	4	41.09	21	41.85	41.00	-17	12,222	-0.14%
2019/10/03	14	41.95	10	41.65	41.95	4	12,128	0.03%
2019/10/02	33	41.58	8	41.72	42.40	25	12,070	0.21%
2019/10/01	12	40.85	12	40.36	41.00	0	11,963	0.00%
2019/09/27	73	40.87	92	40.85	40.60	-19	11,886	-0.16%
2019/09/26	27	43.46	16	43.61	43.50	11	11,505	0.10%
2019/09/25	11	43.25	16	43.58	43.20	-5	11,442	-0.04%
2019/09/24	154	44.48	113	44.42	43.45	41	11,299	0.36%	大買/大賣/
2019/09/23	52	47.15	39	47.31	46.80	13	10,695	0.12%
2019/09/20	55	47.97	44	48.02	48.60	11	10,293	0.11%
2019/09/19	17	46.77	19	46.29	46.90	-2	9,803	-0.02%
2019/09/18	48	46.99	170	47.42	46.55	-122	9,709	-1.26%	大賣/鉅額交易
2019/09/17	305	47.35	91	47.33	47.10	214	9,484	2.26%	大買/鉅額交易
2019/09/16	63	46.24	39	46.06	46.50	24	9,039	0.27%
2019/09/12	330	45.57	25	45.33	46.35	305	8,913	3.42%	大買/鉅額交易
2019/09/11	83	45.46	2	45.30	45.20	81	8,751	0.93%
2019/09/10	202	44.86	133	45.33	45.30	69	8,666	0.80%	大買/大賣/
2019/09/09	39	46.43	37	46.43	46.50	2	8,491	0.02%
2019/09/06	27	46.06	47	46.99	46.30	-20	8,432	-0.24%
2019/09/05	31	46.52	61	46.50	46.70	-30	8,273	-0.36%
2019/09/04	11	44.55	20	44.82	45.25	-9	7,862	-0.11%
2019/09/03	39	44.99	39	45.36	45.05	0	7,723	0.00%
2019/09/02	27	44.53	45	44.41	44.50	-18	7,511	-0.24%
2019/08/30	55	43.95	31	44.75	43.20	24	7,313	0.33%
2019/08/29	6	46.46	13	46.72	46.80	-7	6,927	-0.10%
2019/08/28	12	46.18	15	46.42	46.30	-3	6,709	-0.04%
2019/08/27	65	46.30	121	46.21	46.50	-56	6,414	-0.87%	大賣/
2019/08/26	31	42.71	28	42.86	43.55	3	5,719	0.05%
2019/08/23	65	43.06	55	43.04	42.95	10	5,531	0.18%
2019/08/22	37	42.89	7	42.96	42.30	30	5,193	0.58%
2019/08/21	10	41.94	4	42.15	42.00	6	4,975	0.12%
2019/08/20	14	41.87	11	42.01	40.80	3	4,749	0.06%
2019/08/19	28	42.84	729	43.39	42.30	-701	4,500	-15.58%	大賣/鉅額交易
2019/08/16	720	41.60	15	41.53	41.75	705	4,112	17.14%	大買/鉅額交易
2019/08/15	239	40.45	236	41.44	41.80	3	3,876	0.08%	大買/大賣/
2019/08/14	26	40.64	83	40.57	41.50	-57	3,444	-1.65%
2019/08/13	49	38.53	30	38.65	38.20	19	2,872	0.66%
2019/08/12	10	37.68	16	37.34	38.10	-6	2,255	-0.27%
2019/08/08	5	34.44	2	34.60	34.65	3	2,010	0.15%
2019/08/07	4	33.48	2	33.55	33.65	2	1,853	0.11%
2019/08/06	1	31.75	1	31.75	32.65	0	1,774	0.00%
2019/08/05	1	32.15	0	0.00	32.00	1	1,759	0.06%
2019/08/02	0	0.00	11	32.31	32.30	-11	1,764	-0.62%
2019/07/29	0	0.00	4	33.60	33.70	-4	1,635	-0.24%
2019/07/26	10	33.15	11	33.10	33.10	-1	1,575	-0.06%
2019/07/25	2	32.95	3	32.90	32.75	-1	1,546	-0.06%
2019/07/24	0	0.00	1	32.00	31.85	-1	1,474	-0.07%
2019/07/23	2	31.80	0	0.00	31.80	2	1,489	0.13%
2019/07/16	5	31.20	0	0.00	31.10	5	1,542	0.32%
2019/07/11	0	0.00	2	30.85	30.85	-2	1,647	-0.12%
2019/07/10	0	0.00	1	30.65	30.75	-1	1,765	-0.06%
2019/07/08	3	31.00	13	31.19	30.90	-10	1,820	-0.55%
2019/07/05	3	31.15	3	31.25	31.30	0	1,842	0.00%
2019/07/04	5	31.30	5	31.40	31.45	0	1,864	0.00%
2019/07/03	3	30.95	3	30.90	30.90	0	1,975	0.00%
2019/07/02	1	31.45	0	0.00	31.50	1	2,063	0.05%
2019/07/01	15	30.97	5	31.10	31.45	10	2,088	0.48%
2019/06/27	3	32.65	0	0.00	32.60	3	2,417	0.12%
2019/06/24	0	0.00	1	32.30	32.30	-1	2,576	-0.04%
2019/06/21	1	32.60	2	32.60	32.50	-1	2,585	-0.04%
2019/06/20	1	32.85	2	32.30	32.70	-1	2,619	-0.04%
2019/06/19	0	0.00	1	31.85	32.00	-1	2,584	-0.04%
2019/06/18	5	31.52	7	31.42	31.70	-2	2,568	-0.08%
2019/06/17	9	30.87	11	31.09	31.05	-2	2,561	-0.08%
2019/06/14	7	31.28	5	31.35	31.35	2	2,623	0.08%
2019/06/13	5	30.87	0	0.00	31.00	5	2,623	0.19%
2019/05/31	0	0.00	2	29.20	29.00	-2	2,734	-0.07%
2019/05/22	1	28.80	0	0.00	28.80	1	3,392	0.03%
2019/05/16	3	29.90	3	29.80	29.60	0	3,536	0.00%
2019/05/15	0	0.00	1	30.25	30.05	-1	3,645	-0.03%
2019/05/14	0	0.00	4	29.20	29.50	-4	3,661	-0.11%
2019/05/13	5	28.93	0	0.00	28.70	5	3,712	0.13%
2019/05/06	1	31.70	0	0.00	31.70	1	3,817	0.03%
2019/05/02	0	0.00	2	33.00	33.00	-2	3,818	-0.05%
2019/04/29	1	33.00	0	0.00	33.00	1	3,914	0.03%
2019/04/25	0	0.00	5	34.95	34.60	-5	3,952	-0.13%
2019/04/22	0	0.00	1	34.70	34.55	-1	4,007	-0.02%
2019/04/19	3	34.63	0	0.00	34.90	3	4,037	0.07%
2019/04/18	0	0.00	1	33.90	33.85	-1	4,000	-0.02%
2019/04/17	0	0.00	2	34.75	34.50	-2	3,983	-0.05%
2019/04/16	14	34.62	70	34.48	34.90	-56	4,021	-1.39%
2019/04/15	11	33.88	12	33.74	33.75	-1	3,935	-0.03%
2019/04/12	0	0.00	19	32.92	32.80	-19	3,916	-0.49%
2019/04/11	1	33.25	1	33.20	33.15	0	3,913	0.00%
2019/04/10	0	0.00	2	33.85	33.85	-2	3,898	-0.05%
2019/04/09	15	34.97	1	34.90	34.35	14	3,879	0.36%
2019/04/08	1	33.75	15	34.07	34.00	-14	3,761	-0.37%
2019/04/03	2	34.90	10	34.59	34.60	-8	3,670	-0.22%
2019/04/02	115	34.87	37	34.68	34.55	78	3,618	2.16%	大買/
2019/04/01	26	33.54	12	33.41	33.40	14	3,357	0.42%
2019/03/29	1	33.30	23	33.01	33.30	-22	3,274	-0.67%
2019/03/27	31	32.61	22.3	32.69	32.70	8.7	3,173	0.27%
2019/03/26	2	31.98	0	0.00	31.85	2	3,124	0.06%
2019/03/25	1	31.50	0	0.00	31.95	1	3,122	0.03%
2019/03/22	0	0.00	1	31.85	32.15	-1	3,069	-0.03%
2019/03/19	16	32.56	10	32.65	32.20	6	3,165	0.19%
2019/03/18	10	32.15	1.3	32.20	32.50	8.7	3,114	0.28%
2019/03/14	2	30.60	2	31.10	30.75	0	3,083	0.00%
2019/03/13	0	0.00	1	30.80	30.80	-1	3,133	-0.03%
2019/03/07	0	0.00	1	31.60	31.30	-1	3,361	-0.03%
2019/03/05	1	31.85	3	31.78	31.65	-2	3,417	-0.06%
2019/03/04	30	32.50	2	32.18	32.00	28	3,417	0.82%
2019/02/27	4	31.98	12	31.78	32.50	-8	3,436	-0.23%
2019/02/26	51	32.65	48	32.82	32.55	3	3,339	0.09%
2019/02/25	0	0.00	7	31.01	31.20	-7	2,972	-0.24%
2019/02/22	0	0.00	1	30.60	30.30	-1	2,923	-0.03%
2019/02/21	0	30.65	1	30.50	30.80	-1	2,927	-0.03%
2019/02/20	6	31.18	1	31.10	30.75	5	2,971	0.17%
2019/02/19	3	30.68	13	30.72	30.60	-10	2,943	-0.34%
2019/02/18	9	30.86	2	31.28	30.70	7	2,941	0.24%
2019/02/15	13	31.28	3	30.90	31.00	10	2,918	0.34%
2019/02/14	22	31.26	13	31.26	31.20	9	2,878	0.31%
2019/02/13	1	30.20	1	30.20	30.20	0	2,851	0.00%
2019/02/11	0	0.00	2	31.00	30.70	-2	2,757	-0.07%
2019/01/30	1	29.95	0	0.00	29.95	1	2,692	0.04%
2019/01/29	0	0.00	1	29.80	29.80	-1	2,682	-0.04%
2019/01/25	0	30.05	0	0.00	30.05	0	2,701	0.00%
2019/01/21	4	30.23	5	30.19	30.05	-1	2,591	-0.04%
2019/01/18	1	29.75	1	29.70	29.30	0	2,512	0.00%
2019/01/17	0	0.00	2	29.65	29.15	-2	2,491	-0.08%
2019/01/16	6	29.42	11	29.21	29.55	-5	2,448	-0.20%
2019/01/15	1	28.15	0	0.00	28.15	1	2,341	0.04%
2019/01/14	0	0.00	1	28.55	28.05	-1	2,339	-0.04%
2019/01/11	1	28.30	3	28.20	28.30	-2	2,327	-0.09%
2019/01/10	0	0.00	1	28.00	28.00	-1	2,258	-0.04%
2019/01/09	1	27.55	1	27.65	27.85	0	2,264	0.00%
2019/01/08	2	27.90	1	27.50	27.90	1	2,242	0.04%
2019/01/07	6	26.47	1	27.15	27.30	5	2,172	0.23%
2019/01/03	1	26.90	6	27.07	27.15	-5	2,196	-0.23%
2019/01/02	2	28.15	1	27.55	27.55	1	2,192	0.05%
2018/12/27	3	28.58	0	0.00	28.25	3	2,211	0.14%
2018/12/26	0	0.00	6	29.43	28.25	-6	2,194	-0.27%
2018/12/25	1	29.20	0	0.00	29.10	1	2,183	0.05%
2018/12/24	2	29.50	1	29.75	29.85	1	2,183	0.05%
2018/12/22	0	0.00	3	29.20	29.20	-3	2,119	-0.14%
2018/12/21	0	0.00	1	28.25	28.40	-1	2,135	-0.05%
2018/12/20	0	0.00	3	28.63	28.30	-3	2,195	-0.14%
2018/12/19	0	0.00	18	28.71	29.30	-18	2,155	-0.83%
2018/12/18	0	0.00	2	28.10	28.10	-2	2,125	-0.09%
2018/12/12	2	29.90	11	29.92	30.00	-9	2,202	-0.41%
2018/12/07	7	28.24	4	28.00	28.20	3	2,176	0.14%
2018/12/05	6	30.54	1	30.70	30.70	5	2,055	0.24%
2018/12/04	0	0.00	5	31.63	31.95	-5	2,034	-0.25%
2018/12/03	8	30.70	12	30.37	30.90	-4	1,987	-0.20%
2018/11/30	1	29.35	0	0.00	30.00	1	1,923	0.05%
2018/11/29	13	30.00	1	30.00	29.60	12	1,891	0.63%
2018/11/28	5	28.59	3	29.18	29.40	2	1,809	0.11%
2018/11/27	0	0.00	6	28.55	28.85	-6	1,772	-0.34%
2018/11/26	20	28.53	23	28.50	28.45	-3	1,750	-0.17%
2018/11/23	1	27.30	0	0.00	27.30	1	1,706	0.06%
2018/11/22	2	28.00	0	0.00	28.00	2	1,724	0.12%
2018/11/21	0	0.00	1	28.35	28.30	-1	1,742	-0.06%
2018/11/20	0	0.00	1	28.55	28.40	-1	1,737	-0.06%
2018/11/19	1	28.80	7	28.63	29.00	-6	1,710	-0.35%
2018/11/16	0	0.00	3	27.87	27.85	-3	1,652	-0.18%
2018/11/15	4	27.33	1	27.20	27.30	3	1,647	0.18%
2018/11/14	4	28.13	0	0.00	27.70	4	1,647	0.24%
2018/11/13	3	27.72	3	27.98	28.05	0	1,671	0.00%
2018/11/12	19	28.28	9	28.35	28.35	10	1,689	0.59%
2018/11/09	1	26.80	1	27.30	27.30	0	1,623	0.00%
2018/11/05	0	0.00	1	26.75	26.70	-1	1,794	-0.06%
2018/11/02	1	27.40	1	28.05	27.15	0	1,795	0.00%
2018/11/01	1	26.05	0	0.00	26.00	1	1,743	0.06%
2018/10/31	5	24.52	4	25.45	25.45	1	1,740	0.06%
2018/10/26	0	0.00	1	24.10	24.00	-1	1,786	-0.06%
2018/10/17	3	26.60	0	0.00	26.20	3	1,908	0.16%
2018/10/12	0	0.00	4	23.45	25.60	-4	1,912	-0.21%
2018/10/11	2	25.78	2	25.83	25.75	0	1,897	0.00%
2018/10/08	1	28.90	0	0.00	29.10	1	1,885	0.05%
2018/10/05	10	29.43	7	29.71	29.30	3	1,896	0.16%
2018/10/04	3	31.25	3	31.45	31.25	0	1,879	0.00%
2018/10/02	0	0.00	1	32.20	31.90	-1	1,892	-0.05%
2018/09/28	2	31.98	0	0.00	31.90	2	1,948	0.10%
2018/09/27	1	31.85	6	32.05	31.85	-5	1,955	-0.26%
2018/09/26	3	31.55	3	31.80	31.55	0	1,904	0.00%
2018/09/25	7	31.36	3	31.25	31.55	4	1,945	0.21%
2018/09/21	1	31.20	0	0.00	31.40	1	1,962	0.05%
2018/09/20	5	31.84	1	32.30	31.40	4	2,000	0.20%
2018/09/19	10	32.71	12	32.77	32.60	-2	2,034	-0.10%
2018/09/18	4	31.83	4	32.03	32.00	0	1,990	0.00%
2018/09/17	2	32.18	1	32.00	32.25	1	2,018	0.05%
2018/09/14	12	32.35	12	31.34	32.80	0	2,040	0.00%
2018/09/13	1	29.70	0	0.00	30.25	1	1,972	0.05%
2018/09/10	6	30.04	0	0.00	28.40	6	2,006	0.30%
2018/09/03	0	0.00	5	32.05	32.00	-5	2,299	-0.22%
2018/08/24	0	0.00	1	31.95	31.95	-1	2,418	-0.04%
2018/08/13	0	0.00	4	33.94	32.60	-4	2,627	-0.15%
2018/08/10	1	35.95	0	0.00	35.80	1	2,563	0.04%
2018/08/07	1	37.90	4	37.85	37.85	-3	2,579	-0.12%
2018/08/03	5	38.28	0	0.00	38.20	5	2,602	0.19%
2018/08/02	4	39.16	2	38.90	38.50	2	2,624	0.08%
2018/07/26	2	38.10	0	0.00	38.05	2	2,625	0.08%
2018/07/24	5	37.95	0	0.00	38.00	5	2,620	0.19%
2018/07/23	1	37.25	0	0.00	37.30	1	2,596	0.04%
2018/07/20	0	0.00	1	37.85	37.55	-1	2,606	-0.04%
2018/07/18	0	37.50	0	0.00	37.70	0	2,699	0.00%
2018/07/13	2	37.85	0	0.00	37.70	2	2,812	0.07%
2018/07/12	2	37.60	0	0.00	37.55	2	2,835	0.07%
2018/07/10	0	37.65	0	0.00	37.75	0	2,944	0.00%
2018/07/06	0	0.00	2	37.63	38.00	-2	3,328	-0.06%
2018/07/05	0	0.00	1	38.30	37.20	-1	3,292	-0.03%
2018/07/04	3	37.58	2	37.40	37.30	1	3,275	0.03%
2018/06/29	1	37.60	1	37.60	37.60	0	3,293	0.00%
2018/06/27	2	40.73	2	40.85	40.35	0	3,296	0.00%
2018/06/26	2	40.35	0	0.00	40.20	2	3,309	0.06%
2018/06/25	0	0.00	1	41.40	41.25	-1	3,337	-0.03%
2018/06/22	2	41.03	0	0.00	41.05	2	3,324	0.06%
2018/06/21	0	0.00	1	41.40	41.40	-1	3,325	-0.03%
2018/06/20	2	40.90	0	0.00	40.85	2	3,344	0.06%
2018/06/19	1	41.95	0	0.00	41.50	1	3,344	0.03%
2018/06/15	21	42.25	0	0.00	42.25	21	3,341	0.63%
2018/06/14	0	0.00	3	42.17	41.65	-3	3,314	-0.09%
2018/06/13	2	41.45	10	41.60	41.45	-8	3,282	-0.24%
2018/06/12	13	42.98	8	42.56	42.20	5	3,249	0.15%
2018/06/11	0	0.00	4	41.04	41.50	-4	3,079	-0.13%
2018/06/08	0	0.00	10	40.60	40.60	-10	3,144	-0.32%
2018/06/07	3	40.65	3	40.90	40.65	0	3,184	0.00%
2018/06/06	1	40.70	35	40.68	40.70	-34	3,253	-1.05%
2018/06/05	3	40.05	0	0.00	40.05	3	3,324	0.09%
2018/06/04	5	40.50	2	40.55	40.30	3	3,317	0.09%
2018/06/01	2	39.75	1	39.85	39.85	1	3,321	0.03%
2018/05/31	6	39.49	3	40.12	39.85	3	3,334	0.09%
2018/05/30	0	0.00	11	38.85	38.85	-11	3,286	-0.33%
2018/05/29	7	39.23	10	39.10	39.10	-3	3,360	-0.09%
2018/05/28	2	39.20	2	39.60	39.10	0	3,434	0.00%
2018/05/25	21	39.48	0	0.00	39.20	21	3,448	0.61%
2018/05/24	46	39.61	15	39.39	39.55	31	3,460	0.90%
2018/05/21	3	39.10	0	0.00	39.10	3	3,453	0.09%
2018/05/17	0	0.00	2	39.55	39.25	-2	3,513	-0.06%
2018/05/16	4	38.35	0	0.00	38.50	4	3,507	0.11%
2018/05/15	2	38.25	2	38.83	38.25	0	3,546	0.00%
2018/05/14	3	38.43	0	0.00	38.40	3	3,649	0.08%
2018/05/11	0	0.00	3	38.75	38.50	-3	3,703	-0.08%
2018/05/10	2	39.05	2	39.20	39.05	0	3,711	0.00%
2018/05/09	0	0.00	1	38.45	38.40	-1	3,736	-0.03%
2018/05/08	0	0.00	1	37.85	37.85	-1	3,789	-0.03%
2018/05/07	1	37.95	0	0.00	37.95	1	3,852	0.03%
2018/05/04	5	38.23	2	38.05	38.15	3	3,982	0.08%
2018/05/03	2	38.15	2	38.50	38.15	0	4,055	0.00%
2018/04/27	0	0.00	3	39.20	39.10	-3	4,217	-0.07%
2018/04/26	0	0.00	1	39.05	39.00	-1	4,253	-0.02%
2018/04/24	3	39.58	0	0.00	39.55	3	4,371	0.07%
2018/04/23	2	41.93	0	0.00	41.25	2	4,359	0.05%
2018/04/20	0	0.00	1	43.10	43.10	-1	4,368	-0.02%
2018/04/19	1	43.50	3	43.32	43.10	-2	4,430	-0.05%
2018/04/17	1	42.80	2	43.15	42.65	-1	4,625	-0.02%
2018/04/16	0	0.00	3	43.62	43.40	-3	4,656	-0.06%
2018/04/13	25	44.15	13	44.30	43.95	12	4,860	0.25%
2018/04/12	0	0.00	1	40.90	42.30	-1	5,110	-0.02%
2018/04/10	1	41.50	0	0.00	41.00	1	5,359	0.02%
2018/04/09	0	0.00	1	41.50	41.30	-1	5,461	-0.02%
2018/03/31	6	43.46	7	43.38	43.35	-1	5,627	-0.02%
2018/03/30	0	0.00	2	43.30	43.15	-2	5,713	-0.04%
2018/03/29	1	43.50	0	0.00	43.05	1	5,768	0.02%
2018/03/28	1	43.15	1	43.05	43.05	0	5,779	0.00%
2018/03/26	1	41.05	1	41.30	41.75	0	5,918	0.00%
2018/03/23	1	41.20	4	41.20	41.20	-3	5,934	-0.05%
2018/03/20	0	42.15	0	0.00	42.15	0	6,083	0.00%
2018/03/16	1	42.80	13	42.55	42.45	-12	6,222	-0.19%
2018/03/14	14	43.81	7	43.86	43.25	7	6,329	0.11%
2018/03/13	1	43.00	2	43.05	43.55	-1	6,380	-0.02%
2018/03/12	4	43.58	1	43.25	43.25	3	6,518	0.05%
2018/03/09	3	43.15	10	42.90	43.20	-7	6,528	-0.11%
2018/03/07	0	0.00	2	42.50	42.45	-2	6,481	-0.03%
2018/03/06	12	42.33	0	0.00	42.20	12	6,567	0.18%
2018/03/05	1	43.50	1	43.00	42.35	0	6,667	0.00%
2018/03/02	1	43.25	2	43.70	43.20	-1	6,704	-0.01%
2018/03/01	4	43.00	2	43.13	43.30	2	6,668	0.03%
2018/02/27	1	42.35	0	0.00	42.40	1	6,750	0.01%
2018/02/26	0	0.00	2	42.43	42.35	-2	6,778	-0.03%
2018/02/22	1	41.80	0	0.00	41.45	1	6,832	0.01%
2018/02/12	0	0.00	1	39.30	39.30	-1	6,862	-0.01%
2018/02/09	2	37.93	1	37.90	39.45	1	6,936	0.01%
2018/02/08	0	0.00	5	40.25	39.80	-5	6,955	-0.07%
2018/02/06	0	0.00	5	42.77	40.50	-5	7,439	-0.07%
2018/02/05	0	0.00	57	42.47	43.70	-57	7,371	-0.77%
2018/02/02	1	43.60	0	0.00	43.25	1	7,397	0.01%
2018/02/01	4	44.29	2	44.18	43.60	2	7,484	0.03%
2018/01/31	5	43.71	1	43.90	44.05	4	7,600	0.05%
2018/01/30	2	44.18	25	43.85	43.65	-23	7,710	-0.30%
2018/01/29	10	44.37	6	44.65	43.60	4	7,968	0.05%
2018/01/26	24	43.44	3	43.42	43.10	21	7,980	0.26%
2018/01/25	9	43.15	2	43.50	43.05	7	8,232	0.09%
2018/01/23	0	0.00	1	41.90	42.15	-1	8,480	-0.01%
2018/01/22	3	42.15	1	42.35	41.90	2	8,993	0.02%
2018/01/19	1	42.00	6	41.91	41.70	-5	9,081	-0.06%
2018/01/18	3	42.92	4	43.29	42.50	-1	9,067	-0.01%
2018/01/17	1	42.70	1	42.65	42.45	0	9,108	0.00%
2018/01/16	4	43.38	2	43.55	43.10	2	9,125	0.02%
2018/01/15	4	44.25	0	0.00	44.00	4	9,125	0.04%
2018/01/12	16	44.58	24	44.41	44.60	-8	9,108	-0.09%
2018/01/11	0	0.00	9	44.01	43.35	-9	9,218	-0.10%
2018/01/10	2	43.75	1	44.25	43.65	1	9,373	0.01%
2018/01/09	28	45.03	76	44.24	44.05	-48	9,536	-0.50%
2018/01/08	115	44.92	158	44.68	44.90	-43	9,404	-0.46%	大買/大賣/
2018/01/05	44	43.06	23.2	43.06	42.80	20.8	8,875	0.23%
2018/01/04	1	41.60	3	41.60	41.40	-2	8,731	-0.02%
2018/01/03	31	42.07	2	42.10	41.75	29	8,915	0.33%
2018/01/02	0	0.00	2	41.25	41.10	-2	9,051	-0.02%