金居 (8358)-康和-南崁券商分點個股進出

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
56.8
漲跌
▼0.6
漲幅
-1.05%
成交量
668張
產業
上櫃電子零組件類股
954人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

金居 (8358)籌碼相關－康和-南崁券商分點個股進出

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

康和-南崁券商分點個股進出
康和-南崁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
2024/11/19	5	57.00	5	57.50	57.40	0	1,498	0.00%
2024/10/23	2	61.00	2	60.80	60.80	0	2,074	0.00%
2024/10/11	1	58.50	0	0.00	58.50	1	2,921	0.03%
2024/09/04	5	61.50	5	60.50	60.30	0	5,465	0.00%
2024/09/02	2	65.20	2	64.40	64.50	0	5,485	0.00%
2024/08/27	2	63.70	2	63.90	63.90	0	5,572	0.00%
2024/08/16	5	62.80	0	0.00	62.30	5	6,135	0.08%
2024/08/12	0	61.80	0	0.00	61.30	0	7,611	0.00%
2024/08/02	0	65.40	0	0.00	64.70	0	7,805	0.00%
2024/07/23	1	67.00	0	0.00	66.50	1	7,897	0.01%
2024/07/19	1	70.00	0	0.00	69.00	1	7,872	0.01%
2024/07/18	0	70.90	2	70.90	71.00	-2	7,854	-0.03%
2024/07/17	0	0.00	2	73.00	72.70	-2	7,787	-0.03%
2024/07/16	9	72.80	11	72.20	72.70	-2	7,765	-0.03%
2024/07/15	7	73.34	7	73.00	73.00	0	7,716	0.00%
2024/07/12	2	74.50	1	74.20	75.20	1	7,599	0.01%
2024/07/11	15	75.67	16	75.17	75.20	-1	7,447	-0.01%
2024/07/10	0	0.00	2	71.00	71.60	-2	6,915	-0.03%
2024/07/05	2	71.75	1	72.30	71.60	1	7,195	0.01%
2024/07/02	0	0.00	1	70.10	70.00	-1	7,836	-0.01%
2024/07/01	1	70.90	0	0.00	70.30	1	7,963	0.01%
2024/06/25	4	67.98	4	68.83	70.00	0	8,374	0.00%
2024/06/24	1	68.30	1	69.20	69.20	0	8,318	0.00%
2024/06/21	0	0.00	12	70.20	70.00	-12	8,207	-0.15%
2024/06/19	2	66.85	1	66.60	66.60	1	8,007	0.01%
2024/06/14	1	69.50	0	0.00	69.70	1	7,865	0.01%
2024/06/11	0	0.00	1	70.40	70.20	-1	7,608	-0.01%
2024/06/06	0	0.00	2	68.30	68.30	-2	7,460	-0.03%
2024/06/03	1	68.60	0	0.00	69.30	1	7,366	0.01%
2024/05/31	0	0.00	1	67.50	67.50	-1	7,324	-0.01%
2024/05/30	3	68.33	3	67.40	67.40	0	7,298	0.00%
2024/05/28	4	69.35	3	70.67	70.60	1	7,183	0.01%
2024/05/24	0	0.00	1	70.60	70.20	-1	6,999	-0.01%
2024/05/23	10	68.92	8	69.48	69.00	2	6,910	0.03%
2024/05/22	1	71.10	0	0.00	70.70	1	6,758	0.01%
2024/05/21	3	74.17	5	72.92	71.60	-2	6,625	-0.03%
2024/05/20	5	71.78	5	71.84	71.50	0	6,136	0.00%
2024/05/17	5	68.48	3	69.23	69.20	2	5,822	0.03%
2024/05/16	14	71.59	15	70.71	70.20	-1	5,751	-0.02%
2024/05/15	1	66.50	5.1	67.92	69.00	-4.1	5,358	-0.08%
2024/05/13	2	63.15	2	64.00	63.90	0	4,976	0.00%
2024/05/07	0	0.00	1	64.20	64.20	-1	4,855	-0.02%
2024/05/03	5	66.18	4	66.10	65.40	1	4,789	0.02%
2024/04/26	0	0.00	2	65.30	64.60	-2	4,595	-0.04%
2024/04/16	2	64.00	1	62.50	62.50	1	4,254	0.02%
2024/04/12	1	67.80	1	69.90	67.20	0	3,954	0.00%
2024/04/10	1	66.30	0	0.00	66.00	1	3,458	0.03%
2024/04/09	1	69.00	4	68.05	66.80	-3	3,309	-0.09%
2024/04/08	0	0.00	1	66.40	65.50	-1	2,837	-0.04%
2024/04/03	2	63.70	0	0.00	64.20	2	2,583	0.08%
2024/04/02	10	64.10	15	64.42	64.20	-5	2,408	-0.21%
2024/04/01	0.1	62.70	2	62.80	62.70	-1.9	1,963	-0.10%
2024/03/08	2	56.75	1	56.60	56.60	1	1,805	0.06%
2024/02/22	0	0.00	2	61.90	60.70	-2	2,216	-0.09%
2024/02/19	4	62.93	1	63.20	62.50	3	2,263	0.13%
2024/02/16	1	62.60	13	62.82	63.50	-12	2,226	-0.54%
2024/02/15	5	58.70	0	0.00	58.90	5	2,041	0.24%
2024/01/17	1	59.00	0	0.00	58.10	1	2,785	0.04%
2024/01/16	0	0.00	1	59.10	59.10	-1	2,788	-0.04%
2024/01/15	0	0.00	1	59.50	59.10	-1	2,850	-0.04%
2024/01/04	1	58.90	1	58.80	58.80	0	3,465	0.00%
2024/01/03	1	58.90	2	59.30	59.30	-1	3,758	-0.03%
2023/12/15	0	0.00	1	61.70	61.30	-1	5,077	-0.02%
2023/11/29	2	61.50	0	0.00	61.50	2	7,551	0.03%
2023/11/28	1	59.90	1	61.30	61.40	0	7,723	0.00%
2023/11/24	1	60.80	0	0.00	60.80	1	8,809	0.01%
2023/11/23	7	62.59	5	62.20	61.50	2	8,993	0.02%
2023/11/21	1	60.50	0	0.00	60.40	1	8,887	0.01%
2023/11/20	0	0.00	1	60.80	60.80	-1	8,988	-0.01%
2023/11/17	3	58.80	0	0.00	59.10	3	9,095	0.03%
2023/11/15	0	0.00	2	60.00	59.30	-2	9,508	-0.02%
2023/11/14	3	59.30	3	59.70	59.90	0	9,725	0.00%
2023/11/13	1	59.40	1	59.20	59.20	0	10,039	0.00%
2023/11/10	1	61.20	3	60.90	60.50	-2	10,560	-0.02%
2023/11/09	3	60.10	0	0.00	60.60	3	10,718	0.03%
2023/10/31	0	59.20	0	0.00	58.40	0	11,027	0.00%
2023/10/26	12	62.47	12	61.10	61.10	0	11,743	0.00%
2023/10/25	0	0.00	6	65.00	65.00	-6	12,206	-0.05%
2023/10/23	1	63.40	0	0.00	63.00	1	13,942	0.01%
2023/10/20	7	62.07	7	62.70	63.00	0	14,815	0.00%
2023/10/18	9	65.36	8	64.00	64.00	1	14,777	0.01%
2023/10/16	2	66.95	1	67.10	67.10	1	14,788	0.01%
2023/10/13	4	68.00	2	68.50	68.10	2	14,860	0.01%
2023/10/12	0	0.00	6	68.72	68.70	-6	14,865	-0.04%
2023/10/11	3	67.80	3	69.47	67.20	0	14,932	0.00%
2023/10/06	3	67.40	1	67.50	67.50	2	14,829	0.01%
2023/10/05	2	68.20	1	69.00	68.10	1	14,942	0.01%
2023/10/04	3	67.53	2	68.50	68.40	1	14,858	0.01%
2023/10/03	3	68.17	4	68.35	68.40	-1	14,680	-0.01%
2023/10/02	0	0.00	7	64.97	66.90	-7	14,427	-0.05%
2023/09/25	0	0.00	2	63.00	63.10	-2	14,459	-0.01%
2023/09/21	3	61.10	0	0.00	62.50	3	14,478	0.02%
2023/09/20	1	61.40	4	62.00	61.70	-3	14,478	-0.02%
2023/09/19	7	63.09	0	0.00	62.40	7	14,567	0.05%
2023/09/18	13	64.55	3	64.00	64.00	10	14,654	0.07%
2023/09/12	1	64.30	5	64.98	65.20	-4	15,044	-0.03%
2023/09/11	7	65.21	6	66.03	65.00	1	14,948	0.01%
2023/09/07	2	68.55	0	0.00	69.00	2	14,747	0.01%
2023/09/06	1	71.40	1	69.80	69.80	0	14,736	0.00%
2023/09/05	20	70.54	23	71.01	70.60	-3	14,622	-0.02%
2023/08/31	6	69.00	9	69.70	68.80	-3	14,025	-0.02%
2023/08/30	2	68.70	1	67.50	68.30	1	13,475	0.01%
2023/08/29	0	0.00	0	66.10	66.40	0	13,009	0.00%
2023/08/25	0	0.00	1	63.90	64.30	-1	12,830	-0.01%
2023/08/24	0	0.00	2	65.10	64.50	-2	12,777	-0.02%
2023/08/23	4	65.40	4	65.15	64.60	0	12,668	0.00%
2023/08/22	5	65.48	7	64.89	64.50	-2	12,588	-0.02%
2023/08/21	1	65.80	0	0.00	65.80	1	12,422	0.01%
2023/08/18	4	65.80	0	66.00	64.20	4	12,213	0.03%
2023/08/16	1	64.80	5	64.82	64.50	-4	11,781	-0.03%
2023/08/15	0	0.00	1	61.00	61.90	-1	11,231	-0.01%
2023/08/14	0	57.00	11	56.25	56.30	-11	11,076	-0.10%
2023/08/11	0	0.00	0	57.80	57.50	0	11,048	0.00%
2023/08/10	7	59.61	7	58.10	58.10	0	11,025	0.00%
2023/08/02	1	64.40	2	65.70	62.70	-1	10,710	-0.01%
2023/08/01	2	63.56	1	63.60	63.60	1	10,508	0.01%
2023/07/31	7	69.67	5	65.50	64.50	2	10,379	0.02%
2023/07/28	11	69.05	19	69.60	69.60	-8	9,839	-0.08%
2023/07/27	23	68.31	23	68.07	67.50	0	9,214	0.00%
2023/07/26	45	69.11	30	69.42	65.80	15	8,371	0.18%
2023/07/25	6	64.62	11	64.85	66.80	-5	7,406	-0.07%
2023/07/20	0	0.00	4	61.18	61.60	-4	6,462	-0.06%
2023/07/19	4	60.03	0	0.00	59.70	4	6,335	0.06%
2023/07/17	0	0.00	0	62.20	62.00	0	6,244	0.00%
2023/07/14	1	62.00	4	63.85	62.00	-3	6,194	-0.05%
2023/07/13	0	0.00	3	61.90	61.00	-3	5,970	-0.05%
2023/07/12	3	61.10	6	59.20	60.20	-3	5,784	-0.05%
2023/07/11	0	57.50	8	56.46	57.70	-8	5,611	-0.14%
2023/07/10	3	56.10	0	56.60	56.00	3	5,591	0.05%
2023/07/07	9	57.94	0	0.00	57.60	9	5,553	0.16%
2023/07/06	3	62.30	1	62.80	62.40	2	5,441	0.04%
2023/07/03	0	0.00	10	62.30	62.30	-10	5,211	-0.19%
2023/06/29	0	0.00	2	60.30	60.10	-2	5,085	-0.04%
2023/06/28	1	60.60	0	0.00	60.00	1	5,085	0.02%
2023/06/27	9	61.20	0	0.00	60.60	9	5,088	0.18%
2023/06/26	9	64.76	2	64.90	63.90	7	4,952	0.14%
2023/06/21	8	64.40	10	65.06	65.00	-2	4,791	-0.04%
2023/06/20	8	62.11	22	61.82	61.20	-14	4,288	-0.33%
2023/06/16	3	60.20	1	60.21	60.10	2	4,175	0.05%
2023/06/15	6	61.00	0	0.00	61.10	6	4,216	0.14%
2023/06/14	3	60.90	0	0.00	60.80	3	4,207	0.07%
2023/06/13	8	61.43	2	61.60	61.30	6	4,248	0.14%
2023/06/12	4	61.58	5	61.52	61.80	-1	4,180	-0.02%
2023/06/09	8	62.38	13	63.00	63.30	-5	4,033	-0.12%
2023/06/08	3	60.50	1	60.40	60.80	2	3,779	0.05%
2023/06/07	4	60.33	2	59.70	61.60	2	3,720	0.05%
2023/06/06	8	61.91	10	60.49	60.00	-2	3,521	-0.06%
2023/06/05	3	59.03	2	59.60	58.90	1	3,214	0.03%
2023/06/02	2	57.80	0	0.00	57.80	2	3,151	0.06%
2023/05/31	3	58.13	0	0.00	57.50	3	3,194	0.09%
2023/05/26	4	57.33	4	56.50	56.50	0	3,274	0.00%
2023/05/25	1	57.20	0	0.00	57.30	1	3,341	0.03%
2023/05/22	0	0.00	4	57.80	57.00	-4	3,606	-0.11%
2023/05/19	4	54.93	3	55.40	55.10	1	3,623	0.03%
2023/05/11	0	0.00	4	52.80	53.50	-4	4,113	-0.10%
2023/04/27	0	0.00	6	54.70	53.50	-6	5,628	-0.11%
2023/04/26	4	53.00	0	0.00	53.40	4	5,806	0.07%
2023/04/25	5	53.96	0	0.00	53.70	5	5,941	0.08%
2023/04/21	1	55.50	3	55.20	55.20	-2	6,131	-0.03%
2023/04/20	5	57.30	0	0.00	56.60	5	6,356	0.08%
2023/04/18	0	0.00	45	60.75	60.00	-45	6,886	-0.65%
2023/04/14	0	0.00	4	61.43	60.90	-4	7,381	-0.05%
2023/04/12	16	60.40	0	0.00	60.90	16	7,350	0.22%
2023/04/11	33	60.80	0	0.00	60.60	33	7,331	0.45%
2023/03/28	1	59.20	30	58.90	58.90	-29	7,294	-0.40%
2023/03/24	0	0.00	3	60.90	61.10	-3	7,282	-0.04%
2023/03/23	3	60.10	0	0.00	59.90	3	7,258	0.04%
2023/03/22	0	0.00	1	61.90	62.00	-1	7,190	-0.01%
2023/03/21	0	0.00	8	59.90	60.10	-8	7,257	-0.11%
2023/03/20	0	0.00	2	58.60	58.60	-2	7,338	-0.03%
2023/03/17	1	59.00	0	0.00	59.20	1	7,294	0.01%
2023/03/16	8	58.70	0	0.00	58.50	8	7,311	0.11%
2023/03/15	1	60.00	0	0.00	60.00	1	7,329	0.01%
2023/03/13	0	0.00	1	62.00	61.90	-1	7,527	-0.01%
2023/03/03	0	0.00	3	63.40	63.50	-3	8,274	-0.04%
2023/03/02	1	63.10	0	0.00	63.20	1	8,317	0.01%
2023/02/24	30	63.17	34	62.81	62.80	-4	8,563	-0.05%
2023/02/23	8	62.85	0	0.00	62.80	8	8,536	0.09%
2023/02/22	1	63.40	0	0.00	63.80	1	8,545	0.01%
2023/02/20	43	64.75	11	64.55	64.60	32	8,532	0.38%
2023/02/17	1	66.00	0	0.00	66.00	1	8,545	0.01%
2023/02/16	0	0.00	0	67.00	67.50	0	8,760	0.00%
2023/02/15	2	65.10	0	0.00	64.70	2	8,733	0.02%
2023/02/14	0	0.00	1	64.40	64.50	-1	8,745	-0.01%
2023/02/10	1	65.60	2	65.85	64.20	-1	9,008	-0.01%
2023/02/09	3	67.57	0	0.00	67.20	3	9,288	0.03%
2023/02/08	5	69.50	0	0.00	67.90	5	9,373	0.05%
2023/02/07	0	0.00	5	68.00	68.00	-5	9,417	-0.05%
2023/02/06	1	66.50	0	0.00	67.00	1	9,664	0.01%
2023/02/02	5	68.10	0	0.00	67.00	5	10,287	0.05%
2023/02/01	3	67.30	8	67.56	67.40	-5	10,251	-0.05%
2023/01/31	11	65.68	7	65.61	65.70	4	9,979	0.04%
2023/01/30	5	63.86	4	65.10	65.00	1	9,923	0.01%
2023/01/17	0	0.00	1	60.30	59.90	-1	9,663	-0.01%
2023/01/13	4	59.05	4	58.10	58.10	0	9,297	0.00%
2023/01/11	4	58.50	0	0.00	58.40	4	9,020	0.04%
2023/01/10	1	59.70	1	58.20	58.40	0	8,905	0.00%
2023/01/09	15	58.60	26	58.74	58.70	-11	8,654	-0.13%
2023/01/05	51	57.12	41	55.28	55.40	10	8,005	0.12%
2023/01/04	0	0.00	1	55.50	57.00	-1	7,697	-0.01%
2022/12/28	1	50.30	2	50.30	50.20	-1	7,454	-0.01%
2022/12/21	1	50.70	1	51.40	50.70	0	7,446	0.00%
2022/12/19	2	53.70	0	0.00	53.00	2	7,378	0.03%
2022/12/14	0	0.00	1	55.00	55.10	-1	7,306	-0.01%
2022/12/13	1	54.30	7	55.99	53.80	-6	7,264	-0.08%
2022/12/12	10	55.44	4	55.40	55.50	6	7,108	0.08%
2022/12/08	1	54.60	1	54.50	54.40	0	6,943	0.00%
2022/12/07	0	53.10	0	0.00	53.30	0	6,879	0.00%
2022/12/06	0	0.00	1	55.40	54.70	-1	6,762	-0.01%
2022/12/05	3	56.90	2	57.50	56.30	1	6,642	0.02%
2022/12/02	12	58.75	12	58.49	58.40	0	6,480	0.00%
2022/12/01	2	59.40	3	58.50	59.00	-1	6,298	-0.02%
2022/11/30	2	54.15	3	53.83	54.50	-1	5,868	-0.02%
2022/11/29	0	51.10	0	0.00	51.60	0	5,662	0.00%
2022/11/25	2	52.70	2	52.20	51.10	0	5,600	0.00%
2022/11/24	3	53.30	1	52.80	52.90	2	5,523	0.04%
2022/11/23	0	0.00	1	52.80	52.90	-1	5,432	-0.02%
2022/11/18	0	0.00	2	52.45	51.60	-2	5,061	-0.04%
2022/11/17	1	51.90	0	0.00	51.80	1	4,910	0.02%
2022/11/16	0	0.00	2	52.30	52.00	-2	4,802	-0.04%
2022/11/15	3	52.33	5	51.98	52.30	-2	4,707	-0.04%
2022/11/14	9	51.21	6	51.00	51.60	3	4,510	0.07%
2022/11/11	3	48.93	2	49.33	48.55	1	4,177	0.02%
2022/11/09	2	49.90	2	49.05	49.60	0	3,940	0.00%
2022/11/08	2	49.95	3	50.55	49.30	-1	3,814	-0.03%
2022/11/07	6	50.68	7	51.11	50.50	-1	3,587	-0.03%
2022/11/03	1	47.90	4	47.63	47.65	-3	3,014	-0.10%
2022/11/02	6	46.87	6	46.73	47.10	0	2,855	0.00%
2022/11/01	38	45.52	39	45.60	46.50	-1	2,519	-0.04%
2022/10/31	0	0.00	0	43.60	43.60	0	1,885	0.00%
2022/10/28	0	39.85	0	0.00	39.65	0	1,655	0.00%
2022/10/27	0	0.00	1	38.80	39.80	-1	1,532	-0.07%
2022/10/26	2	38.35	0	0.00	37.50	2	1,470	0.14%
2022/10/25	0	0.00	1	38.50	38.00	-1	1,311	-0.08%
2022/10/11	0	36.85	0	0.00	36.85	0	1,839	0.00%
2022/09/30	0	0.00	1	37.35	37.85	-1	2,101	-0.05%
2022/09/28	1	35.60	1	35.65	35.35	0	2,122	0.00%
2022/09/23	0	0.00	1	39.50	39.35	-1	2,180	-0.05%
2022/09/16	2	41.35	0	0.00	41.10	2	2,291	0.09%
2022/09/15	0	0.00	1	42.45	41.85	-1	2,339	-0.04%
2022/09/08	0	0.00	2	41.28	41.65	-2	2,500	-0.08%
2022/09/07	0	0.00	1	40.40	40.55	-1	2,505	-0.04%
2022/09/06	1	40.30	1	40.50	40.30	0	2,502	0.00%
2022/09/05	1	40.80	0	0.00	40.70	1	2,499	0.04%
2022/09/01	1	42.60	0	0.00	42.25	1	2,489	0.04%
2022/08/31	0	0.00	1	43.15	43.00	-1	2,478	-0.04%
2022/08/29	3	42.35	0	0.00	42.15	3	2,473	0.12%
2022/08/26	5	43.30	3	43.95	43.60	2	2,463	0.08%
2022/08/25	1	42.80	0	0.00	42.70	1	2,440	0.04%
2022/08/19	2	43.95	0	0.00	43.75	2	2,505	0.08%
2022/08/18	1	43.90	0	0.00	43.95	1	2,511	0.04%
2022/08/16	1	43.60	0	0.00	43.45	1	2,521	0.04%
2022/07/21	0	0.00	8	44.04	46.65	-8	2,306	-0.35%
2022/07/20	3	42.45	1	42.50	42.45	2	2,231	0.09%
2022/07/18	1	42.40	0	0.00	42.35	1	2,270	0.04%
2022/07/15	0	0.00	1	46.00	46.25	-1	2,216	-0.05%
2022/07/12	1	42.50	0	0.00	41.95	1	2,114	0.05%
2022/07/08	0	0.00	1	46.40	46.00	-1	2,033	-0.05%
2022/07/07	1	43.90	0	0.00	45.10	1	2,001	0.05%
2022/07/05	3	44.70	3	44.62	45.45	0	1,998	0.00%
2022/06/30	1	45.25	0	0.00	45.25	1	1,909	0.05%
2022/06/22	3	49.97	0	0.00	47.85	3	1,777	0.17%
2022/06/21	1	48.85	0	0.00	50.00	1	1,735	0.06%
2022/06/17	0	51.10	0	0.00	51.30	0	1,700	0.00%
2022/06/10	1	57.00	0	0.00	57.80	1	1,724	0.06%
2022/06/06	0	0.00	1	57.50	57.50	-1	1,766	-0.06%
2022/06/02	1	58.00	0	0.00	57.90	1	1,802	0.06%
2022/05/26	1	54.70	2	54.10	54.10	-1	1,874	-0.05%
2022/05/25	0	0.00	2	54.90	55.00	-2	1,982	-0.10%
2022/05/24	1	55.00	0	0.00	55.00	1	2,197	0.05%
2022/05/19	1	55.80	1	56.20	56.30	0	2,311	0.00%
2022/05/18	2	57.70	0	0.00	56.80	2	2,307	0.09%
2022/05/13	0	55.50	0	0.00	55.80	0	2,260	0.00%
2022/05/03	2	58.25	2	59.20	58.60	0	2,298	0.00%
2022/04/29	0	0.00	10	58.70	58.10	-10	2,305	-0.43%
2022/04/28	10	58.30	0	0.00	58.00	10	2,300	0.43%
2022/04/25	0	61.20	0	0.00	60.50	0	2,256	0.00%
2022/04/22	0	64.70	0	0.00	64.40	0	2,228	0.00%
2022/04/20	1	65.70	1	65.70	66.70	0	2,240	0.00%
2022/04/18	0	66.50	0.2	66.33	66.00	-0.1	2,273	-0.01%
2022/04/11	0	0.00	0.1	69.30	68.60	-0.1	2,456	0.00%
2022/03/31	0	0.00	1	71.90	71.80	-1	2,696	-0.04%
2022/03/23	1	72.40	0	72.90	72.60	1	3,210	0.03%
2022/03/22	2	72.70	0	0.00	72.70	2	3,236	0.06%
2022/03/15	0	69.20	0	0.00	68.80	0	3,369	0.00%
2022/03/04	1	74.60	1	73.80	73.30	0	3,643	0.00%
2022/03/03	0	75.00	0	0.00	74.50	0	3,723	0.00%
2022/03/01	3	74.93	8	75.06	75.40	-5	3,833	-0.13%
2022/02/24	8	74.51	4	74.90	74.20	4	4,011	0.10%
2022/02/23	1	74.30	2	73.80	74.20	-1	4,011	-0.02%
2022/02/18	0	0.00	2	70.60	70.80	-2	4,337	-0.05%
2022/02/17	1	71.00	3	71.20	70.90	-2	5,207	-0.04%
2022/02/16	0	0.00	2	70.90	70.80	-2	5,801	-0.03%
2022/02/14	0	0.00	1	71.00	70.70	-1	5,953	-0.02%
2022/02/08	0	0.00	0	71.80	71.50	0	6,346	0.00%
2022/01/26	0	68.30	0	0.00	67.50	0	6,444	0.00%
2022/01/25	12	69.30	0	0.00	69.00	12	6,552	0.18%
2022/01/24	2	69.20	0	0.00	69.80	2	6,667	0.03%
2022/01/21	1	70.70	1	71.10	71.50	0	6,749	0.00%
2022/01/20	1	71.60	0	0.00	71.90	1	6,844	0.01%
2022/01/13	0	0.00	1	73.90	73.70	-1	7,171	-0.01%
2022/01/11	1	72.80	2	72.85	72.70	-1	7,345	-0.01%
2022/01/07	5	73.84	0	0.00	73.50	5	7,675	0.07%
2022/01/06	0	75.60	0	0.00	75.30	0	7,663	0.00%
2022/01/04	0	0.00	3	78.10	77.30	-3	7,696	-0.04%
2022/01/03	0	0.00	1	77.50	77.30	-1	7,732	-0.01%
2021/12/30	3	77.10	2	77.70	77.10	1	7,817	0.01%
2021/12/29	6	77.33	3	78.20	78.10	3	7,940	0.04%
2021/12/28	5	79.28	2	78.75	77.60	3	8,059	0.04%
2021/12/24	2	78.00	0	0.00	78.40	2	8,290	0.02%
2021/12/23	2	78.20	2	78.65	78.40	0	8,387	0.00%
2021/12/21	0	0.00	1	75.10	75.00	-1	9,313	-0.01%
2021/12/20	2	73.35	5	73.70	73.10	-3	9,674	-0.03%
2021/12/14	5	75.88	0	0.00	75.20	5	9,905	0.05%
2021/12/09	0	0.00	1	75.30	75.20	-1	10,000	-0.01%
2021/12/08	1	77.00	0	0.00	76.20	1	10,010	0.01%
2021/12/07	1	76.20	0	0.00	76.60	1	10,001	0.01%
2021/12/06	0	76.10	0	0.00	76.00	0	10,060	0.00%
2021/12/01	0	0.00	0.1	75.70	75.30	-0.1	10,105	0.00%
2021/11/29	1	74.70	1	76.50	76.30	0	10,057	0.00%
2021/11/25	3	79.67	0	0.00	78.70	3	9,949	0.03%
2021/11/23	1	79.70	0	0.00	78.80	1	10,081	0.01%
2021/11/22	0	0.00	1	82.80	83.00	-1	9,931	-0.01%
2021/11/19	2	79.10	3	78.97	79.10	-1	9,795	-0.01%
2021/11/18	3	78.76	3	78.10	78.10	0	9,812	0.00%
2021/11/17	4	80.13	3	79.80	79.80	1	9,727	0.01%
2021/11/16	18.1	84.69	16	83.18	80.50	2.1	9,651	0.02%
2021/11/15	0.1	79.50	2	82.20	83.90	-1.9	8,911	-0.02%
2021/11/12	1	75.50	17	76.41	76.30	-16	8,640	-0.19%
2021/11/10	1	75.60	0	0.00	76.10	1	8,994	0.01%
2021/11/09	0	0.00	1.2	77.15	77.00	-1.2	9,006	-0.01%
2021/11/05	0.1	74.00	1	74.20	74.50	-1	8,942	-0.01%
2021/11/04	0.1	76.00	0	0.00	75.20	0.1	8,981	0.00%
2021/11/03	0	0.00	1	74.00	74.80	-1	9,139	-0.01%
2021/11/02	7	75.33	7	73.80	73.80	0	9,260	0.00%
2021/11/01	24	76.18	5	76.06	76.90	19	9,253	0.21%
2021/10/29	0	0.00	8	74.18	74.70	-8	9,759	-0.08%
2021/10/28	13	73.74	3	72.60	72.60	10	10,246	0.10%
2021/10/27	8	74.53	8	75.35	75.40	0	10,312	0.00%
2021/10/26	8	76.48	8	74.70	74.70	0	10,317	0.00%
2021/10/25	3	74.33	5	75.64	75.70	-2	10,226	-0.02%
2021/10/22	2	72.70	3	73.73	74.20	-1	10,271	-0.01%
2021/10/21	8	74.40	7	73.50	73.10	1	10,293	0.01%
2021/10/20	8	74.91	9	74.68	74.70	-1	10,274	-0.01%
2021/10/19	1	73.00	0	0.00	74.20	1	10,319	0.01%
2021/10/18	0	0.00	2	73.40	74.00	-2	10,566	-0.02%
2021/10/15	1	72.80	5	72.10	73.40	-4	10,569	-0.04%
2021/10/14	5	67.70	10	66.97	68.20	-5	10,520	-0.05%
2021/10/13	0	66.60	3	66.60	66.50	-3	10,558	-0.03%
2021/10/12	1	69.10	3	69.47	69.10	-2	10,571	-0.02%
2021/10/08	16	70.90	18	71.06	71.00	-2	10,617	-0.02%
2021/10/07	8	70.20	3	70.90	70.20	5	10,683	0.05%
2021/10/06	13	69.04	15	69.10	67.90	-2	11,044	-0.02%
2021/10/05	9	66.21	8	65.98	67.60	1	11,074	0.01%
2021/10/04	8	70.41	3	71.90	66.00	5	11,062	0.05%
2021/10/01	8	73.29	7	71.76	71.10	1	10,969	0.01%
2021/09/30	10	74.69	7	74.63	75.40	3	10,879	0.03%
2021/09/29	25	77.61	20	76.22	73.90	5	10,816	0.05%
2021/09/28	41.1	82.30	34	80.57	80.20	7.1	10,680	0.07%
2021/09/27	10	79.76	10	80.06	79.90	0	9,841	0.00%
2021/09/24	2	74.40	3	75.63	75.70	-1	9,525	-0.01%
2021/09/23	4	72.00	4	72.80	73.00	0	9,417	0.00%
2021/09/22	0	71.60	0	0.00	71.50	0	9,438	0.00%
2021/09/17	5	73.40	6	73.55	73.50	-1	9,470	-0.01%
2021/09/16	0	0.00	1	72.50	72.60	-1	9,454	-0.01%
2021/09/15	2	71.65	3	73.43	71.50	-1	9,509	-0.01%
2021/09/14	1	71.60	0	0.00	71.50	1	9,469	0.01%
2021/09/10	0	0.00	3	72.27	72.70	-3	9,877	-0.03%
2021/09/09	4	71.58	6	72.67	72.20	-2	10,071	-0.02%
2021/09/08	0	0.00	2	69.90	69.60	-2	10,401	-0.02%
2021/09/06	0	0.00	2	73.20	71.30	-2	11,699	-0.02%
2021/09/03	1	72.70	0	0.00	72.10	1	11,964	0.01%
2021/09/02	3	73.83	1	72.00	71.90	2	12,347	0.02%
2021/09/01	1	73.30	1	73.70	73.70	0	12,590	0.00%
2021/08/31	4	72.75	2	72.80	72.80	2	12,590	0.02%
2021/08/30	1	73.30	0	74.50	73.40	1	12,648	0.01%
2021/08/27	1	73.20	0	0.00	73.70	1	12,604	0.01%
2021/08/25	0	0.00	1	70.20	70.50	-1	12,632	-0.01%
2021/08/24	1	70.10	0	0.00	70.00	1	12,652	0.01%
2021/08/23	0	0.00	1	69.90	71.50	-1	12,669	-0.01%
2021/08/20	9	68.77	9	69.59	68.20	0	12,712	0.00%
2021/08/18	13	72.71	13	73.48	73.90	0	12,851	0.00%
2021/08/17	2	75.90	7	75.96	73.80	-5	12,837	-0.04%
2021/08/16	4	77.38	0	0.00	74.90	4	12,983	0.03%
2021/08/13	1	82.50	10	80.80	82.90	-9	12,988	-0.07%
2021/08/11	0	0.00	3	84.00	84.50	-3	13,585	-0.02%
2021/08/10	3	85.50	6	84.60	85.40	-3	13,665	-0.02%
2021/08/09	15	87.75	11	86.02	84.10	4	13,730	0.03%
2021/08/06	0	0.00	15	87.90	88.00	-15	13,816	-0.11%
2021/08/05	6	88.13	3	88.60	87.30	3	13,821	0.02%
2021/08/04	27	88.58	3	88.60	89.10	24	14,081	0.17%
2021/08/03	11	85.52	13.2	86.00	87.50	-2.2	13,658	-0.02%
2021/08/02	1	82.00	8	82.60	83.30	-7	13,151	-0.05%
2021/07/30	2	79.60	2	79.25	79.10	0	13,152	0.00%
2021/07/29	14	78.35	0	0.00	78.60	14	13,389	0.10%
2021/07/28	0	78.00	1	78.80	77.80	-1	13,621	-0.01%
2021/07/27	5	80.96	8	82.76	80.00	-3	13,719	-0.02%
2021/07/26	8	81.24	1	82.40	81.20	7	13,875	0.05%
2021/07/23	3	82.07	3	84.03	82.10	0	13,994	0.00%
2021/07/22	7	81.44	15	82.27	81.40	-8	13,930	-0.06%
2021/07/21	11.1	77.87	21	77.16	75.90	-9.9	13,746	-0.07%
2021/07/20	42	78.07	33	76.92	76.90	9	13,750	0.07%
2021/07/19	10	80.28	0	0.00	80.50	10	13,833	0.07%
2021/07/16	1	81.20	1	81.70	81.40	0	14,247	0.00%
2021/07/15	5	81.90	0	0.00	81.70	5	14,505	0.03%
2021/07/14	5	82.20	0	0.00	82.50	5	14,695	0.03%
2021/07/13	4.1	88.95	11	87.02	83.70	-6.9	14,884	-0.05%
2021/07/12	6	83.70	0	0.00	83.20	6	14,678	0.04%
2021/07/09	0	0.00	6	84.38	84.50	-6	14,692	-0.04%
2021/07/08	1	82.90	2	85.00	83.20	-1	14,792	-0.01%
2021/07/07	0	0.00	3	84.10	82.80	-3	14,932	-0.02%
2021/07/06	11	83.51	1	83.00	83.00	10	15,022	0.07%
2021/07/05	2	85.20	6	84.55	85.10	-4	15,176	-0.03%
2021/07/02	13	81.26	12	81.78	82.00	1	15,175	0.01%
2021/07/01	4	81.50	7	82.80	80.70	-3	15,341	-0.02%
2021/06/30	3	82.50	1	81.40	81.50	2	15,632	0.01%
2021/06/29	9	83.42	8	82.80	82.80	1	15,724	0.01%
2021/06/28	0	0.00	25	84.68	84.80	-25	16,256	-0.15%
2021/06/25	5	83.60	5	84.34	82.70	0	16,444	0.00%
2021/06/24	13	83.82	2	83.70	83.50	11	16,969	0.06%
2021/06/23	3	84.93	2	85.05	84.80	1	17,087	0.01%
2021/06/22	22	82.92	28	83.64	83.00	-6	17,247	-0.03%
2021/06/21	5	82.96	3	83.53	82.40	2	17,979	0.01%
2021/06/18	8	88.09	0	0.00	87.60	8	18,581	0.04%
2021/06/17	12	88.94	4	91.28	88.90	8	18,730	0.04%
2021/06/16	14	88.87	24	90.46	88.90	-10	18,628	-0.05%
2021/06/15	10	87.29	14	87.07	86.20	-4	18,381	-0.02%
2021/06/11	4	82.93	13	83.29	82.60	-9	18,677	-0.05%
2021/06/10	7	80.54	8	81.56	82.50	-1	18,508	-0.01%
2021/06/09	1	80.30	17	80.65	80.30	-16	18,181	-0.09%
2021/06/08	0	0.00	1	76.20	77.00	-1	17,994	-0.01%
2021/06/07	1	76.50	1	78.10	76.40	0	18,105	0.00%
2021/06/04	3	75.93	0	0.00	76.20	3	18,079	0.02%
2021/06/03	0	0.00	2	76.35	76.80	-2	18,237	-0.01%
2021/06/02	27	77.48	8	76.00	76.10	19	18,457	0.10%
2021/06/01	4	79.45	13	80.34	79.50	-9	18,353	-0.05%
2021/05/28	5	81.58	4	81.93	80.90	1	18,411	0.01%
2021/05/27	3	81.30	4	80.90	81.30	-1	18,468	-0.01%
2021/05/26	8	78.31	6	78.20	80.00	2	18,319	0.01%
2021/05/25	6	81.00	1	80.60	78.50	5	18,359	0.03%
2021/05/24	5	75.72	4	77.15	78.20	1	18,270	0.01%
2021/05/21	17	75.68	13	75.88	75.50	4	18,138	0.02%
2021/05/20	7	75.51	7	73.50	74.00	0	18,249	0.00%
2021/05/19	2	73.50	11	76.90	78.60	-9	18,154	-0.05%
2021/05/18	2	67.10	2	68.20	71.80	0	18,103	0.00%
2021/05/14	3	73.57	2	72.85	73.80	1	20,041	0.00%
2021/05/13	0	66.60	0	0.00	68.10	0	19,889	0.00%
2021/05/12	0	0.00	1	66.20	65.70	-1	19,943	-0.01%
2021/05/11	2	71.85	3	72.87	70.00	-1	20,097	0.00%
2021/05/10	10	72.80	10	71.50	71.40	0	20,196	0.00%
2021/05/07	3	72.43	1	73.70	72.10	2	20,804	0.01%
2021/05/06	0	0.00	6	75.00	73.50	-6	20,847	-0.03%
2021/05/05	8.1	69.41	10	70.44	70.20	-2	20,768	-0.01%
2021/05/04	7	68.94	1	68.30	67.30	6	21,129	0.03%
2021/05/03	6	77.02	1	74.70	74.70	5	21,321	0.02%
2021/04/29	4	83.48	22	83.40	83.00	-18	21,377	-0.08%
2021/04/28	8	80.10	0	0.00	80.00	8	21,438	0.04%
2021/04/27	0.1	82.40	1	83.10	81.80	-1	21,401	0.00%
2021/04/26	14	81.68	0	0.00	81.10	14	21,350	0.07%
2021/04/23	82	84.65	83	83.39	82.80	-1	21,429	0.00%
2021/04/22	42	86.48	42	88.14	85.20	0	21,344	0.00%
2021/04/21	1	82.20	1	84.60	84.30	0	20,986	0.00%
2021/04/20	41	81.62	46	82.49	81.30	-5	20,862	-0.02%
2021/04/19	16	81.04	12	80.20	80.10	4	20,734	0.02%
2021/04/16	5	79.10	5	78.50	77.80	0	20,537	0.00%
2021/04/15	20	75.89	22	76.92	78.00	-2	20,348	-0.01%
2021/04/14	0	0.00	1	75.00	75.30	-1	20,297	0.00%
2021/04/09	0	0.00	1	82.30	79.00	-1	20,588	0.00%
2021/04/08	8	79.20	5	79.90	79.80	3	20,616	0.01%
2021/04/07	1	79.30	3	79.07	79.50	-2	20,634	-0.01%
2021/04/06	8	80.39	6	80.20	81.10	2	20,773	0.01%
2021/04/01	11	76.55	10	75.60	75.50	1	21,171	0.00%
2021/03/31	15	75.39	15	76.17	75.80	0	21,598	0.00%
2021/03/30	3	73.03	2	73.50	73.10	1	22,568	0.00%
2021/03/29	13	73.16	26	72.77	72.40	-13	22,798	-0.06%
2021/03/25	23	70.27	11	70.35	68.00	12	22,491	0.05%
2021/03/24	26	71.79	23	72.10	70.20	3	22,209	0.01%
2021/03/23	33	69.02	39	68.87	70.80	-6	21,339	-0.03%
2021/03/22	12	64.59	10	65.63	65.30	2	20,493	0.01%
2021/03/19	7	63.13	18	64.08	63.40	-11	20,159	-0.05%
2021/03/18	27	64.76	15	63.71	63.10	12	19,809	0.06%
2021/03/17	10	62.50	56	63.46	64.60	-46	19,342	-0.24%
2021/03/16	10	60.50	31	60.25	60.30	-21	18,592	-0.11%
2021/03/15	14	59.30	14	59.60	59.60	0	18,506	0.00%
2021/03/12	51	59.63	50	58.60	58.60	1	18,490	0.01%
2021/03/09	20	56.50	21	56.68	56.90	-1	18,499	-0.01%
2021/03/08	1	59.70	0	0.00	58.40	1	18,414	0.01%
2021/03/05	10	56.20	10	56.80	56.40	0	18,256	0.00%
2021/03/04	1	57.10	0	0.00	56.40	1	18,282	0.01%
2021/03/03	2	57.40	0	0.00	58.40	2	18,247	0.01%
2021/03/02	21	59.35	28	57.70	57.20	-7	18,591	-0.04%
2021/02/26	1	58.90	2	59.20	59.30	-1	18,657	-0.01%
2021/02/25	32	59.28	30	59.20	58.70	2	18,873	0.01%
2021/02/24	17	60.94	34	59.72	58.50	-17	18,808	-0.09%
2021/02/23	50	62.13	0	0.00	60.80	50	18,742	0.27%
2021/02/22	53	63.10	101	62.18	61.50	-48	18,702	-0.26%	大賣/
2021/02/19	33	60.37	38	61.12	61.40	-5	18,460	-0.03%
2021/02/18	88	61.22	50	61.04	60.60	38	18,605	0.20%
2021/02/17	55	62.37	16	61.68	62.50	39	19,117	0.20%
2021/02/05	16	57.62	46	57.60	57.90	-30	18,671	-0.16%
2021/02/04	37	54.89	7	54.80	54.00	30	17,802	0.17%
2021/02/03	3	54.17	1	55.50	53.60	2	17,791	0.01%
2021/02/02	32	54.44	39	54.71	55.20	-7	17,572	-0.04%
2021/02/01	30	53.10	145	53.58	53.70	-115	17,009	-0.68%	大賣/鉅額交易
2021/01/29	86	54.11	82	55.32	51.90	4	16,705	0.02%
2021/01/28	10	53.60	25	54.81	52.80	-15	15,996	-0.09%
2021/01/27	1	54.50	11	55.00	53.80	-10	15,772	-0.06%
2021/01/26	2	55.50	33	55.82	54.10	-31	15,546	-0.20%
2021/01/25	26	52.33	38	53.80	54.00	-12	14,918	-0.08%
2021/01/22	23	50.37	23	51.13	52.10	0	14,523	0.00%
2021/01/21	11	47.64	15	48.65	50.50	-4	14,213	-0.03%
2021/01/20	3	46.70	0	0.00	46.90	3	13,985	0.02%
2021/01/18	31	47.81	40	48.16	48.10	-9	13,843	-0.07%
2021/01/15	6	50.37	0	0.00	50.10	6	13,596	0.04%
2021/01/14	11	52.25	1	52.70	52.50	10	13,422	0.07%
2021/01/13	6	51.07	2	52.80	53.20	4	13,293	0.03%
2021/01/12	17	51.11	0	0.00	50.40	17	13,148	0.13%
2021/01/11	1	52.20	0	0.00	52.60	1	12,997	0.01%
2021/01/08	5	52.40	0	0.00	52.50	5	12,869	0.04%
2021/01/07	10	52.43	13	52.92	52.60	-3	12,778	-0.02%
2021/01/06	49	53.11	48	53.49	51.40	1	12,634	0.01%
2021/01/05	3	56.00	22	55.16	53.40	-19	12,302	-0.15%
2021/01/04	50	52.82	0	0.00	52.70	50	11,872	0.42%
2020/12/31	33	53.38	34	53.36	53.30	-1	11,712	-0.01%
2020/12/30	48	53.97	5	53.18	52.90	43	11,421	0.38%
2020/12/29	37	55.35	0	0.00	54.60	37	11,222	0.33%
2020/12/28	48	54.16	21	54.14	55.50	27	10,862	0.25%
2020/12/25	83	52.84	60	54.06	51.80	23	10,069	0.23%
2020/12/24	20.2	51.26	21	50.83	51.50	-0.8	9,435	-0.01%
2020/12/23	1.8	48.80	1	48.75	48.80	0.8	7,858	0.01%
2020/12/22	0	0.00	1	46.05	44.40	-1	7,373	-0.01%
2020/12/16	0	0.00	2	42.85	42.85	-2	6,903	-0.03%
2020/12/11	0	0.00	2	42.25	42.50	-2	6,994	-0.03%
2020/12/10	1	43.35	0	0.00	43.30	1	6,923	0.01%
2020/12/08	0	0.00	1	44.85	45.25	-1	6,732	-0.01%
2020/12/07	1	44.90	0	0.00	44.85	1	6,676	0.01%
2020/12/04	1	45.55	3	45.98	46.20	-2	6,565	-0.03%
2020/12/03	2	45.48	1	46.00	45.20	1	6,440	0.02%
2020/12/01	1	45.05	0	0.00	44.95	1	6,252	0.02%
2020/11/27	0	0.00	26	46.13	46.05	-26	5,956	-0.44%
2020/11/26	1	46.60	0	0.00	46.50	1	5,867	0.02%
2020/11/25	0	0.00	5	45.87	46.00	-5	5,354	-0.09%
2020/11/24	2	45.50	2	45.80	44.45	0	5,108	0.00%
2020/11/23	0	0.00	2	44.70	44.40	-2	4,777	-0.04%
2020/11/19	25	45.10	0	0.00	45.20	25	4,544	0.55%
2020/11/18	2	44.80	5	45.00	45.00	-3	4,419	-0.07%
2020/11/17	1	45.15	1	45.60	44.50	0	4,216	0.00%
2020/11/16	3	45.18	8	45.32	44.50	-5	3,939	-0.13%
2020/11/13	3	42.85	9	42.72	42.90	-6	3,069	-0.20%
2020/11/12	22	42.60	22	41.91	41.90	0	2,611	0.00%
2020/11/11	6	40.50	1	40.65	40.70	5	2,016	0.25%
2020/11/04	0	0.00	1	38.85	38.70	-1	1,921	-0.05%
2020/10/26	1	38.70	0	0.00	38.70	1	2,222	0.05%
2020/10/14	1	37.30	0	0.00	37.30	1	2,352	0.04%
2020/09/18	1	40.65	0	0.00	39.30	1	3,137	0.03%
2020/09/17	6	40.74	6	40.90	40.60	0	3,125	0.00%
2020/09/15	1	39.40	0	0.00	39.40	1	3,060	0.03%
2020/09/10	0	0.00	1	39.20	38.50	-1	3,264	-0.03%
2020/09/09	0	0.00	1	38.55	39.00	-1	3,282	-0.03%
2020/09/03	1	38.45	0	0.00	38.30	1	3,473	0.03%
2020/08/31	1	38.25	0	0.00	38.00	1	3,640	0.03%
2020/08/13	0	0.00	1	39.55	39.05	-1	4,247	-0.02%
2020/08/12	1	39.15	0	0.00	39.35	1	4,324	0.02%
2020/08/07	3	40.20	0	0.00	40.10	3	4,745	0.06%
2020/08/04	1	41.50	0	0.00	41.25	1	5,361	0.02%
2020/07/31	5	41.30	5	41.00	41.15	0	5,644	0.00%
2020/07/30	6	40.66	8	41.02	40.90	-2	5,952	-0.03%
2020/07/28	1	40.15	0	0.00	38.50	1	6,369	0.02%
2020/07/27	1	39.80	0	0.00	39.80	1	6,722	0.01%
2020/07/22	0	0.00	1	40.60	40.35	-1	6,847	-0.01%
2020/07/17	0	0.00	11	40.08	39.70	-11	6,825	-0.16%
2020/07/16	3	40.40	0	0.00	40.10	3	6,830	0.04%
2020/07/15	10	40.90	1	40.30	40.30	9	6,823	0.13%
2020/07/14	0	0.00	1	41.20	40.60	-1	6,846	-0.01%
2020/07/13	0	0.00	1	40.75	40.90	-1	6,834	-0.01%
2020/07/10	1	40.35	3	40.30	40.10	-2	6,865	-0.03%
2020/07/09	0	0.00	2	41.65	41.20	-2	6,897	-0.03%
2020/07/08	2	41.88	0	0.00	41.70	2	6,989	0.03%
2020/07/07	0	0.00	5	41.95	42.00	-5	6,965	-0.07%
2020/07/03	0	0.00	1	40.85	40.90	-1	6,929	-0.01%
2020/07/02	1	41.25	5	41.10	41.15	-4	6,967	-0.06%
2020/06/29	1	42.90	0	0.00	42.90	1	6,765	0.01%
2020/06/23	0	0.00	25	42.56	42.70	-25	6,670	-0.37%
2020/06/22	0	0.00	1	42.75	42.45	-1	6,647	-0.02%
2020/06/18	0	0.00	1	43.20	42.85	-1	6,667	-0.01%
2020/06/12	21	41.19	0	0.00	41.50	21	6,634	0.32%
2020/06/11	3	42.00	0	0.00	40.90	3	6,651	0.05%
2020/06/10	0	0.00	10	42.56	42.45	-10	6,623	-0.15%
2020/06/09	2	42.45	6	42.43	42.30	-4	6,697	-0.06%
2020/06/08	1	42.25	4	42.68	42.25	-3	6,808	-0.04%
2020/06/05	0	0.00	2	42.70	42.65	-2	6,766	-0.03%
2020/06/04	2	42.45	1	42.35	42.65	1	6,762	0.01%
2020/06/03	0	0.00	2	42.00	41.90	-2	6,728	-0.03%
2020/05/29	0	0.00	1	40.80	40.95	-1	6,863	-0.01%
2020/05/28	5	41.05	7	41.69	40.60	-2	6,904	-0.03%
2020/05/27	30	42.60	30	41.95	41.85	0	6,848	0.00%
2020/05/26	1	42.90	13	41.85	42.25	-12	6,841	-0.18%
2020/05/25	5	41.28	0	0.00	41.55	5	6,753	0.07%
2020/05/21	5	41.90	41	41.83	41.90	-36	6,697	-0.54%
2020/05/20	2	41.00	1	41.35	40.95	1	6,702	0.01%
2020/05/19	5	41.40	4	41.35	41.85	1	6,669	0.01%
2020/05/18	4	39.80	2	40.68	40.20	2	6,592	0.03%
2020/05/15	10	42.10	18	42.11	41.90	-8	6,449	-0.12%
2020/05/14	13	42.37	35	41.58	41.30	-22	6,348	-0.35%
2020/05/13	6	43.02	16	43.27	42.95	-10	6,213	-0.16%
2020/05/12	10	43.95	4	44.01	43.70	6	6,141	0.10%
2020/05/11	50	44.21	19	44.15	44.20	31	5,978	0.52%
2020/05/08	31	42.20	45	42.66	42.30	-14	5,640	-0.25%
2020/05/07	4	42.60	34	42.26	42.30	-30	5,486	-0.55%
2020/05/06	57	42.49	58	42.42	41.75	-1	5,362	-0.02%
2020/05/05	73	41.23	134	41.18	40.80	-61	5,071	-1.20%	大賣/
2020/05/04	120	40.17	30	40.67	41.50	90	4,899	1.84%	大買/
2020/04/30	3	39.90	17	40.29	40.50	-14	4,660	-0.30%
2020/04/28	0	0.00	100	35.27	35.50	-100	4,387	-2.28%
2020/04/24	2	34.25	0	0.00	34.45	2	4,447	0.04%
2020/04/23	0	0.00	3	34.75	34.60	-3	4,462	-0.07%
2020/04/21	3	34.50	0	0.00	33.60	3	4,466	0.07%
2020/04/17	2	35.03	0	0.00	34.75	2	4,584	0.04%
2020/04/16	30	35.32	30	35.10	35.15	0	4,539	0.00%
2020/04/15	20	35.40	20	35.15	35.20	0	4,612	0.00%
2020/04/14	20	34.89	20	35.45	35.40	0	4,612	0.00%
2020/04/13	5	34.66	5	34.90	34.80	0	4,589	0.00%
2020/04/10	30	33.20	30	33.30	33.30	0	4,513	0.00%
2020/04/09	2	33.15	0	0.00	33.00	2	4,571	0.04%
2020/04/08	37	32.68	25	33.15	33.50	12	4,574	0.26%
2020/04/07	10	31.55	10	31.95	32.90	0	4,500	0.00%
2020/04/01	5	29.90	3	30.00	30.30	2	4,431	0.05%
2020/03/30	3	29.65	0	0.00	30.20	3	4,472	0.07%
2020/03/27	5	30.19	0	0.00	30.20	5	4,543	0.11%
2020/03/26	35	29.84	52	29.52	29.70	-17	4,546	-0.37%
2020/03/25	29	29.89	25	29.75	29.70	4	4,561	0.09%
2020/03/24	32	28.39	20	28.27	28.25	12	4,573	0.26%
2020/03/23	10	27.10	0	0.00	27.10	10	4,808	0.21%
2020/03/20	112	28.17	12	28.60	28.60	100	5,173	1.93%	大買/
2020/03/19	0	0.00	131	26.93	26.45	-131	5,391	-2.43%	大賣/鉅額交易
2020/03/18	30	30.37	0	0.00	29.35	30	5,436	0.55%
2020/03/16	100	32.05	80	32.19	31.00	20	5,561	0.36%
2020/03/13	83	31.19	0	0.00	31.95	83	5,565	1.49%
2020/03/12	2	34.40	130	36.68	34.30	-128	5,506	-2.32%	大賣/鉅額交易
2020/03/10	150	37.88	20	38.28	38.55	130	5,761	2.26%	大買/鉅額交易
2020/03/09	0	0.00	120	38.50	38.00	-120	5,901	-2.03%	大賣/鉅額交易
2020/03/02	2	35.80	0	0.00	36.25	2	6,716	0.03%
2020/02/27	6	37.71	0	0.00	37.00	6	6,860	0.09%
2020/02/26	1	38.90	1	39.35	39.30	0	6,803	0.00%
2020/02/25	15	38.80	0	0.00	38.90	15	6,761	0.22%
2020/02/24	1	38.75	3	38.85	39.15	-2	6,759	-0.03%
2020/02/21	0	0.00	2	38.95	38.95	-2	6,745	-0.03%
2020/02/19	1	38.25	0	0.00	38.25	1	6,673	0.01%
2020/02/18	6	38.26	0	0.00	38.05	6	6,686	0.09%
2020/02/14	1	38.00	0	0.00	38.00	1	6,672	0.01%
2020/02/13	27	38.11	0	0.00	37.70	27	6,723	0.40%
2020/02/12	1	38.30	0	0.00	38.30	1	6,714	0.01%
2020/02/11	1	37.00	0	0.00	37.65	1	6,756	0.01%
2020/02/07	3	36.45	0	0.00	36.35	3	7,364	0.04%
2020/02/05	20	35.90	0	0.00	35.85	20	7,741	0.26%
2020/02/04	80	35.20	0	0.00	35.95	80	7,703	1.04%
2020/01/31	0	0.00	153	35.84	36.45	-153	7,587	-2.02%	大賣/鉅額交易
2020/01/13	1	43.00	2	43.40	43.40	-1	8,108	-0.01%
2020/01/09	0	0.00	293	42.92	42.40	-293	8,088	-3.62%	大賣/鉅額交易
2020/01/08	1	42.70	13	43.38	43.15	-12	8,102	-0.15%
2020/01/07	1	43.15	4	43.25	43.10	-3	8,246	-0.04%
2020/01/06	2	42.00	171	42.06	42.80	-169	8,254	-2.05%	大賣/鉅額交易
2020/01/03	1	42.70	0	0.00	42.80	1	8,271	0.01%
2020/01/02	0	0.00	2	43.25	43.10	-2	8,253	-0.02%
2019/12/31	20	42.60	0	0.00	42.55	20	8,331	0.24%
2019/12/30	0	0.00	4	42.75	42.55	-4	8,401	-0.05%
2019/12/25	20	41.90	9	41.98	42.45	11	8,590	0.13%
2019/12/24	3	41.55	0	0.00	41.45	3	8,942	0.03%
2019/12/23	61	42.27	40	42.06	41.95	21	8,962	0.23%
2019/12/20	19	42.35	4	42.45	42.60	15	9,107	0.16%
2019/12/19	14	42.60	42	42.84	42.75	-28	9,700	-0.29%
2019/12/18	76	43.41	50	42.84	42.60	26	10,083	0.26%
2019/12/17	60	45.14	5	43.68	44.25	55	10,305	0.53%
2019/12/16	5	45.65	0	0.00	46.80	5	10,013	0.05%
2019/12/12	0	0.00	1	46.25	44.85	-1	10,269	-0.01%
2019/12/11	1	45.45	5	45.40	45.30	-4	10,281	-0.04%
2019/12/06	0	0.00	1	45.80	45.30	-1	10,519	-0.01%
2019/12/05	8	45.33	10	46.50	45.40	-2	10,532	-0.02%
2019/12/04	1	44.95	1	45.20	45.25	0	10,426	0.00%
2019/12/03	12	44.25	0	0.00	44.50	12	10,636	0.11%
2019/12/02	40	44.23	40	44.29	44.85	0	10,677	0.00%
2019/11/29	420	45.17	81	45.04	44.40	339	10,682	3.17%	大買/鉅額交易
2019/11/27	5	43.25	5	42.60	42.60	0	10,422	0.00%
2019/11/26	202	42.96	0	0.00	43.00	202	10,526	1.92%	大買/鉅額交易
2019/11/22	0	0.00	1	41.10	41.00	-1	11,289	-0.01%
2019/11/19	6	40.88	17	41.07	40.75	-11	11,960	-0.09%
2019/11/15	0	0.00	1	41.30	40.90	-1	12,388	-0.01%
2019/11/14	1	40.95	0	0.00	40.65	1	12,744	0.01%
2019/11/13	12	41.25	0	0.00	41.30	12	12,941	0.09%
2019/11/12	0	0.00	6	41.53	41.45	-6	13,341	-0.04%
2019/11/08	12	41.10	7	41.41	41.00	5	14,410	0.03%
2019/11/07	9	40.75	3	40.55	40.60	6	14,552	0.04%
2019/11/06	5	42.26	1	44.75	42.00	4	14,468	0.03%
2019/11/05	1	45.15	0	0.00	45.30	1	14,132	0.01%
2019/11/04	1	43.70	0	0.00	43.50	1	13,749	0.01%
2019/10/30	0	0.00	5	43.30	43.65	-5	13,699	-0.04%
2019/10/29	15	44.09	20	42.85	42.80	-5	13,673	-0.04%
2019/10/28	10	43.50	15	43.85	43.85	-5	13,617	-0.04%
2019/10/25	17	44.26	30	43.23	43.15	-13	13,563	-0.10%
2019/10/24	15	44.29	32	44.19	44.10	-17	13,517	-0.13%
2019/10/23	16	44.22	0	0.00	44.35	16	13,520	0.12%
2019/10/22	0	0.00	14	43.63	44.10	-14	13,312	-0.11%
2019/10/21	20	42.50	20	42.69	42.75	0	13,039	0.00%
2019/10/18	1	42.55	0	0.00	42.25	1	12,991	0.01%
2019/10/16	16	43.04	15	41.75	42.00	1	12,920	0.01%
2019/10/08	0	0.00	1	41.25	41.25	-1	12,425	-0.01%
2019/10/07	2	42.10	1	42.15	42.00	1	12,362	0.01%
2019/10/04	3	41.52	0	0.00	41.00	3	12,222	0.02%
2019/10/03	12	41.75	0	0.00	41.95	12	12,128	0.10%
2019/09/27	90	41.36	90	40.71	40.60	0	11,886	0.00%
2019/09/26	210	43.59	30	43.60	43.50	180	11,505	1.56%	大買/鉅額交易
2019/09/25	46	43.07	55	43.31	43.20	-9	11,442	-0.08%
2019/09/24	45	45.36	196	43.47	43.45	-151	11,299	-1.34%	大賣/鉅額交易
2019/09/23	29	48.08	29	47.00	46.80	0	10,695	0.00%
2019/09/20	14	48.14	1	48.30	48.60	13	10,293	0.13%
2019/09/18	3	47.60	3	47.70	46.55	0	9,709	0.00%
2019/09/17	21	47.80	22	47.17	47.10	-1	9,484	-0.01%
2019/09/16	0	0.00	1	46.35	46.50	-1	9,039	-0.01%
2019/09/12	1	44.90	12	45.90	46.35	-11	8,913	-0.12%
2019/09/11	2	45.28	0	0.00	45.20	2	8,751	0.02%
2019/09/10	0	0.00	1	45.10	45.30	-1	8,666	-0.01%
2019/09/09	112	46.74	50	46.30	46.50	62	8,491	0.73%	大買/
2019/09/06	0	0.00	60	46.36	46.30	-60	8,432	-0.71%
2019/08/30	2	45.70	2	47.10	43.20	0	7,313	0.00%
2019/08/28	2	46.00	0	0.00	46.30	2	6,709	0.03%
2019/08/27	11	46.20	22	46.43	46.50	-11	6,414	-0.17%
2019/08/22	1	42.55	8	42.78	42.30	-7	5,193	-0.13%
2019/08/21	8	41.93	3	42.20	42.00	5	4,975	0.10%
2019/08/20	8	41.68	0	0.00	40.80	8	4,749	0.17%
2019/08/19	5	42.35	7	42.46	42.30	-2	4,500	-0.04%
2019/08/16	20	41.20	20	41.40	41.75	0	4,112	0.00%
2019/08/15	0	0.00	20	42.10	41.80	-20	3,876	-0.52%
2019/08/14	24	41.23	14	41.00	41.50	10	3,444	0.29%
2019/08/13	49	38.49	61.4	38.48	38.20	-12.4	2,872	-0.43%
2019/08/12	2.4	38.10	12	38.10	38.10	-9.6	2,255	-0.43%
2019/08/01	20	33.70	0	0.00	33.40	20	1,744	1.15%
2019/07/30	0	0.00	11	33.55	32.80	-11	1,668	-0.66%
2019/07/26	0	0.00	1	33.10	33.10	-1	1,575	-0.06%
2019/07/25	2	33.00	0	0.00	32.75	2	1,546	0.13%
2019/06/28	0	0.00	2	32.40	32.10	-2	2,361	-0.08%
2019/06/13	0	0.00	4	30.85	31.00	-4	2,623	-0.15%
2019/05/27	1	28.25	1	28.40	28.15	0	3,286	0.00%
2019/05/24	0	0.00	1	28.45	28.25	-1	3,344	-0.03%
2019/05/23	2	28.38	0	0.00	28.30	2	3,368	0.06%
2019/05/21	2	28.30	0	0.00	29.10	2	3,435	0.06%
2019/05/20	3	28.65	1	28.60	28.50	2	3,451	0.06%
2019/05/17	1	29.15	0	0.00	28.85	1	3,485	0.03%
2019/05/09	1	30.80	1	30.55	30.35	0	3,760	0.00%
2019/05/06	0	0.00	5	31.90	31.70	-5	3,817	-0.13%
2019/05/02	2	32.80	0	0.00	33.00	2	3,818	0.05%
2019/04/30	1	32.65	1	32.55	32.80	0	3,854	0.00%
2019/04/29	3	33.38	0	0.00	33.00	3	3,914	0.08%
2019/04/26	0	0.00	2	34.20	34.00	-2	3,924	-0.05%
2019/04/25	0	0.00	5	34.60	34.60	-5	3,952	-0.13%
2019/04/23	2	34.30	0	0.00	34.40	2	4,004	0.05%
2019/04/17	3	34.45	0	0.00	34.50	3	3,983	0.08%
2019/04/16	3	34.45	0	0.00	34.90	3	4,021	0.07%
2019/04/11	0	0.00	5	33.56	33.15	-5	3,913	-0.13%
2019/04/09	7	34.82	0	0.00	34.35	7	3,879	0.18%
2019/04/08	1	33.90	1	33.90	34.00	0	3,761	0.00%
2019/04/02	2	35.10	4	34.68	34.55	-2	3,618	-0.06%
2019/04/01	3	33.75	4	33.43	33.40	-1	3,357	-0.03%
2019/03/29	3	32.83	0	0.00	33.30	3	3,274	0.09%
2019/03/28	2	32.45	0	0.00	32.45	2	3,149	0.06%
2019/03/15	3	31.95	0	0.00	31.75	3	3,052	0.10%
2019/03/04	2	32.15	0	0.00	32.00	2	3,417	0.06%
2019/02/26	3	32.75	3	33.17	32.55	0	3,339	0.00%
2019/01/25	0	0.00	1	29.80	30.05	-1	2,701	-0.04%
2019/01/21	0	0.00	13	30.16	30.05	-13	2,591	-0.50%
2019/01/11	12	28.30	0	0.00	28.30	12	2,327	0.52%
2018/12/12	1	29.95	0	0.00	30.00	1	2,202	0.05%
2018/12/07	1	28.30	0	0.00	28.20	1	2,176	0.05%
2018/11/30	0	0.00	2	29.50	30.00	-2	1,923	-0.10%
2018/11/28	1	28.70	1	29.20	29.40	0	1,809	0.00%
2018/11/21	1	28.40	0	0.00	28.30	1	1,742	0.06%
2018/11/20	1	28.50	0	0.00	28.40	1	1,737	0.06%
2018/10/22	0	0.00	2	25.30	25.90	-2	1,847	-0.11%
2018/10/12	0	0.00	4	24.23	25.60	-4	1,912	-0.21%
2018/10/09	1	28.60	0	0.00	28.60	1	1,890	0.05%
2018/10/05	1	29.40	0	0.00	29.30	1	1,896	0.05%
2018/09/14	5	31.85	0	0.00	32.80	5	2,040	0.25%
2018/09/12	1	29.45	0	0.00	29.35	1	1,973	0.05%
2018/08/29	6	33.26	0	0.00	33.15	6	2,396	0.25%
2018/08/28	0	0.00	6	32.95	33.30	-6	2,399	-0.25%
2018/08/23	0	0.00	5	32.44	32.10	-5	2,534	-0.20%
2018/08/22	0	0.00	1	32.20	31.80	-1	2,538	-0.04%
2018/08/21	2	31.50	0	0.00	31.60	2	2,546	0.08%
2018/08/20	15	32.36	2	31.95	31.80	13	2,565	0.51%
2018/08/14	1	33.15	0	0.00	33.50	1	2,631	0.04%
2018/08/09	1	37.55	0	0.00	37.45	1	2,554	0.04%
2018/08/08	0	0.00	5	37.80	37.70	-5	2,558	-0.20%
2018/08/07	1	37.90	0	0.00	37.85	1	2,579	0.04%
2018/08/02	1	38.80	0	0.00	38.50	1	2,624	0.04%
2018/08/01	5	39.10	1	39.20	39.00	4	2,603	0.15%
2018/07/31	3	38.67	6	38.45	38.65	-3	2,586	-0.12%
2018/07/27	3	38.10	9	38.11	38.05	-6	2,603	-0.23%
2018/07/26	6	38.15	0	0.00	38.05	6	2,625	0.23%
2018/07/24	11	37.93	11	37.83	38.00	0	2,620	0.00%
2018/07/12	1	37.80	0	0.00	37.55	1	2,835	0.04%
2018/07/09	1	37.90	0	0.00	37.80	1	3,295	0.03%
2018/07/05	0	0.00	3	37.75	37.20	-3	3,292	-0.09%
2018/06/29	3	37.65	0	0.00	37.60	3	3,293	0.09%
2018/06/28	0	0.00	4	40.25	40.00	-4	3,311	-0.12%
2018/06/21	1	41.20	0	0.00	41.40	1	3,325	0.03%
2018/06/13	0	0.00	1	42.20	41.45	-1	3,282	-0.03%
2018/06/12	0	0.00	3	42.88	42.20	-3	3,249	-0.09%
2018/05/28	0	0.00	2	39.50	39.10	-2	3,434	-0.06%
2018/05/25	0	0.00	1	39.60	39.20	-1	3,448	-0.03%
2018/05/17	1	39.35	2	39.35	39.25	-1	3,513	-0.03%
2018/05/16	0	0.00	10	38.50	38.50	-10	3,507	-0.29%
2018/05/10	1	39.30	0	0.00	39.05	1	3,711	0.03%
2018/05/04	5	38.30	10	38.50	38.15	-5	3,982	-0.13%
2018/04/25	1	39.90	0	0.00	39.90	1	4,308	0.02%
2018/04/24	1	39.65	0	0.00	39.55	1	4,371	0.02%
2018/04/23	2	41.40	0	0.00	41.25	2	4,359	0.05%
2018/04/19	1	43.50	0	0.00	43.10	1	4,430	0.02%
2018/04/13	3	44.15	28	44.31	43.95	-25	4,860	-0.51%
2018/04/11	1	41.55	0	0.00	41.05	1	5,324	0.02%
2018/04/10	1	41.65	0	0.00	41.00	1	5,359	0.02%
2018/04/09	12	41.40	2	41.70	41.30	10	5,461	0.18%
2018/04/03	1	42.75	0	0.00	42.50	1	5,469	0.02%
2018/03/31	0	0.00	3	43.70	43.35	-3	5,627	-0.05%
2018/03/29	3	43.05	3	43.65	43.05	0	5,768	0.00%
2018/03/27	0	0.00	9	42.45	42.60	-9	5,873	-0.15%
2018/03/26	2	41.25	0	0.00	41.75	2	5,918	0.03%
2018/03/23	0	0.00	1	41.25	41.20	-1	5,934	-0.02%
2018/03/22	1	42.80	0	0.00	42.25	1	5,938	0.02%
2018/03/21	1	42.60	0	0.00	42.55	1	6,059	0.02%
2018/03/20	0	0.00	2	42.35	42.15	-2	6,083	-0.03%
2018/03/19	1	42.45	0	0.00	42.45	1	6,177	0.02%
2018/03/16	5	42.59	0	0.00	42.45	5	6,222	0.08%
2018/03/14	4	43.25	0	0.00	43.25	4	6,329	0.06%
2018/03/13	0	0.00	5	43.05	43.55	-5	6,380	-0.08%
2018/03/12	0	0.00	3	43.38	43.25	-3	6,518	-0.05%
2018/03/09	1	42.85	0	0.00	43.20	1	6,528	0.02%
2018/03/07	1	42.50	0	0.00	42.45	1	6,481	0.02%
2018/03/02	0	0.00	4	43.50	43.20	-4	6,704	-0.06%
2018/03/01	1	43.00	6	43.25	43.30	-5	6,668	-0.07%
2018/02/26	0	0.00	10	42.50	42.35	-10	6,778	-0.15%
2018/02/21	1	40.65	0	0.00	40.80	1	6,834	0.01%
2018/02/09	10	39.00	0	0.00	39.45	10	6,936	0.14%
2018/02/07	0	0.00	2	41.65	41.30	-2	7,144	-0.03%
2018/02/02	1	43.35	0	0.00	43.25	1	7,397	0.01%
2018/01/30	1	43.90	0	0.00	43.65	1	7,710	0.01%
2018/01/29	8	43.90	0	0.00	43.60	8	7,968	0.10%
2018/01/26	17	43.25	5	43.45	43.10	12	7,980	0.15%
2018/01/25	0	0.00	2	43.18	43.05	-2	8,232	-0.02%
2018/01/18	1	43.00	0	0.00	42.50	1	9,067	0.01%
2018/01/17	10	42.50	0	0.00	42.45	10	9,108	0.11%
2018/01/15	21	44.39	0	0.00	44.00	21	9,125	0.23%
2018/01/12	0	0.00	10	44.85	44.60	-10	9,108	-0.11%
2018/01/11	0	0.00	3	43.93	43.35	-3	9,218	-0.03%
2018/01/10	1	43.80	0	0.00	43.65	1	9,373	0.01%
2018/01/08	5	45.50	6	45.35	44.90	-1	9,404	-0.01%
2018/01/05	6	43.13	6	42.93	42.80	0	8,875	0.00%
2018/01/04	1	42.00	0	0.00	41.40	1	8,731	0.01%
2018/01/02	0	0.00	1	41.20	41.10	-1	9,051	-0.01%