金居 (8358)-新光-台南券商分點個股進出

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
60.6
漲跌
▲0.3
漲幅
+0.50%
成交量
1,184張
產業
上櫃電子零組件類股▲0.44%
956人加入追蹤

立即追蹤
本地時間:13:30

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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/12/11	0	60.80	0	0.00	60.60	0	1,439	0.00%
2024/12/10	5.1	60.54	0.1	60.60	60.30	5	1,434	0.35%
2024/12/09	1	60.10	0	0.00	59.60	1	1,432	0.07%
2024/12/05	3	61.50	9	61.06	61.30	-6	1,429	-0.42%
2024/12/04	7	61.43	9	60.72	61.40	-2	1,420	-0.14%
2024/12/03	0	59.42	0	60.00	59.00	0	1,378	0.00%
2024/12/02	2	58.80	0	0.00	59.20	2	1,406	0.14%
2024/11/29	0	58.60	0	0.00	59.00	0	1,416	0.00%
2024/11/28	2	57.30	0	0.00	57.40	2	1,495	0.13%
2024/11/27	4	59.60	5	59.50	58.70	-1	1,501	-0.07%
2024/11/26	0	0.00	2.2	60.68	60.10	-2.2	1,502	-0.14%
2024/11/25	22	60.70	0	0.00	60.90	22	1,516	1.45%
2024/11/22	18	60.88	8	60.45	61.50	10	1,523	0.65%
2024/11/21	5.1	57.70	0	0.00	58.20	5.1	1,439	0.35%
2024/11/18	6	56.85	4	56.95	56.30	2	1,552	0.13%
2024/11/15	0	0.00	1	57.50	57.20	-1	1,564	-0.06%
2024/11/14	3	57.13	2	57.10	57.00	1	1,585	0.06%
2024/11/13	3	57.97	0	0.00	57.80	3	1,593	0.19%
2024/11/12	1	57.90	1	58.20	57.80	0	1,621	0.00%
2024/11/11	5.1	58.46	0	0.00	59.10	5.1	1,649	0.31%
2024/11/08	3	60.73	0.2	60.90	60.30	2.9	1,664	0.17%
2024/11/07	0	61.00	1.1	61.21	61.20	-1	1,692	-0.06%
2024/11/06	1	60.21	2	60.30	60.40	-1	1,705	-0.06%
2024/11/05	0	60.40	0	0.00	60.10	0	1,774	0.00%
2024/11/04	0	60.20	1	60.80	60.30	-1	1,873	-0.05%
2024/11/01	0.1	59.97	0	0.00	60.70	0.1	1,949	0.00%
2024/10/30	1	59.60	1	60.00	59.50	0	1,977	0.00%
2024/10/29	0	60.37	0	0.00	60.10	0	2,017	0.00%
2024/10/28	2.1	61.77	2	61.45	61.00	0.1	2,031	0.00%
2024/10/25	1	61.70	3.3	61.44	61.80	-2.2	2,037	-0.11%
2024/10/24	3	60.00	0	0.00	59.80	3	2,039	0.15%
2024/10/23	0	0.00	4	60.98	60.80	-4	2,074	-0.19%
2024/10/22	0	0.00	84	60.10	60.20	-84	2,112	-3.98%
2024/10/21	1	59.80	0	0.00	59.90	1	2,210	0.05%
2024/10/18	0.1	59.30	0	0.00	58.90	0.1	2,277	0.00%
2024/10/16	0	59.30	0	0.00	59.00	0	2,432	0.00%
2024/10/15	1	59.50	0	0.00	59.30	1	2,547	0.04%
2024/10/11	0.1	58.67	2	58.75	58.50	-1.9	2,921	-0.06%
2024/10/09	1	59.30	2	60.60	59.60	-1	3,527	-0.03%
2024/10/08	0	60.36	0	0.00	60.10	0	3,759	0.00%
2024/10/04	2	59.90	0	0.00	59.90	2	3,974	0.05%
2024/10/01	3	60.73	5	60.80	60.70	-2	4,111	-0.05%
2024/09/30	11.1	61.36	1	61.30	61.10	10.1	4,144	0.24%
2024/09/27	1	62.00	2	62.20	62.00	-1	4,198	-0.02%
2024/09/26	0.1	62.02	4	61.70	61.70	-4	4,241	-0.09%
2024/09/25	1	62.20	5	62.92	62.20	-4	4,294	-0.09%
2024/09/23	0	0.00	2	61.80	61.80	-2	4,402	-0.05%
2024/09/20	9	61.76	10	61.56	61.30	-1	4,520	-0.02%
2024/09/19	0	0.00	0.1	61.30	61.20	-0.1	4,577	0.00%
2024/09/16	0	0.00	1	61.60	61.70	-1	4,844	-0.02%
2024/09/13	2	61.05	0.2	61.07	61.30	1.8	4,913	0.04%
2024/09/12	0	60.50	1	61.09	60.60	-1	5,005	-0.02%
2024/09/10	4.1	61.45	4	60.80	59.80	0.1	5,147	0.00%
2024/09/09	1	60.20	1	60.00	61.00	0	5,179	0.00%
2024/09/06	1	60.90	0	0.00	60.60	1	5,247	0.02%
2024/09/05	2	60.90	9	61.12	60.70	-7	5,376	-0.13%
2024/09/04	4	60.29	2	61.50	60.30	2	5,465	0.04%
2024/09/03	9	64.80	2	64.75	64.00	7	5,479	0.13%
2024/09/02	2.1	65.09	13	64.81	64.50	-10.9	5,485	-0.20%
2024/08/30	9.1	65.03	7	65.37	64.80	2	5,487	0.04%
2024/08/29	2	63.80	1	63.80	63.80	1	5,509	0.02%
2024/08/28	5	63.94	4	63.93	63.70	1	5,546	0.02%
2024/08/27	2	63.85	1	64.00	63.90	1	5,572	0.02%
2024/08/26	0	0.00	3	64.17	63.40	-3	5,635	-0.05%
2024/08/23	1	62.90	0	0.00	64.00	1	5,655	0.02%
2024/08/22	2	63.40	4	63.28	63.10	-2	5,716	-0.03%
2024/08/21	2	63.00	0	0.00	62.70	2	5,810	0.03%
2024/08/20	13	63.65	1	63.80	63.60	12	5,872	0.20%
2024/08/19	2	62.40	1	62.60	62.70	1	5,993	0.02%
2024/08/16	1	62.50	2	62.65	62.30	-1	6,135	-0.02%
2024/08/15	4	61.85	1	62.10	61.90	3	6,613	0.05%
2024/08/14	1	61.80	16	62.52	62.00	-15	6,933	-0.22%
2024/08/13	1	62.10	3	61.60	61.80	-2	7,050	-0.03%
2024/08/12	11	61.51	0	0.00	61.30	11	7,611	0.14%
2024/08/09	52	61.77	1	61.89	62.00	51	7,918	0.64%
2024/08/08	4	60.20	1	60.10	60.00	3	7,934	0.04%
2024/08/07	0	60.30	1.2	59.33	60.70	-1.2	7,972	-0.02%
2024/08/06	0	58.01	24	56.11	58.10	-24	7,962	-0.30%
2024/08/05	4.1	58.40	1	58.40	58.30	3.1	7,876	0.04%
2024/08/02	3	65.73	1	66.00	64.70	2	7,805	0.03%
2024/08/01	30	66.10	6	66.57	67.20	24	7,798	0.31%
2024/07/31	1	64.71	0	0.00	64.70	1	7,785	0.01%
2024/07/30	5	64.44	1	63.70	64.50	4	7,880	0.05%
2024/07/29	2	65.10	0	0.00	63.20	2	7,877	0.03%
2024/07/26	2.4	64.11	0	0.00	64.80	2.4	7,876	0.03%
2024/07/23	9	66.80	1	67.00	66.50	8	7,897	0.10%
2024/07/22	9.2	66.88	3.2	66.22	66.20	6	7,942	0.08%
2024/07/19	2	69.35	7	70.07	69.00	-5	7,872	-0.06%
2024/07/18	4	70.83	3	70.67	71.00	1	7,854	0.01%
2024/07/17	2.2	72.81	13	72.86	72.70	-10.8	7,787	-0.14%
2024/07/16	6	72.47	6.1	72.65	72.70	-0.1	7,765	0.00%
2024/07/15	23	74.06	11	73.91	73.00	12	7,716	0.16%
2024/07/12	40.1	75.48	30.1	75.39	75.20	10	7,599	0.13%
2024/07/11	55.2	74.86	96.2	76.41	75.20	-41	7,447	-0.55%
2024/07/10	19.5	71.33	19.1	71.62	71.60	0.5	6,915	0.01%
2024/07/09	7.1	68.38	1	68.70	67.80	6.1	6,895	0.09%
2024/07/08	6.5	71.33	3	70.23	70.30	3.5	7,096	0.05%
2024/07/05	11	71.89	43	71.34	71.60	-32	7,195	-0.44%
2024/07/04	9	70.14	4	70.50	70.50	5	7,211	0.07%
2024/07/03	7	70.63	8	70.94	70.60	-1	7,641	-0.01%
2024/07/02	12	70.48	10	70.92	70.00	2	7,836	0.03%
2024/07/01	6	70.53	43	70.63	70.30	-37	7,963	-0.46%
2024/06/28	5	70.40	0	0.00	70.20	5	8,357	0.06%
2024/06/27	7.1	70.94	11.4	70.93	70.50	-4.3	8,539	-0.05%
2024/06/26	11	70.51	10	70.68	70.80	1	8,484	0.01%
2024/06/25	4	68.15	5	69.20	70.00	-1	8,374	-0.01%
2024/06/24	5	68.30	8	68.54	69.20	-3	8,318	-0.04%
2024/06/21	5	69.98	12.1	69.92	70.00	-7.1	8,207	-0.09%
2024/06/20	0.2	68.41	1.3	68.01	68.30	-1.1	8,069	-0.01%
2024/06/19	8.2	66.86	3.1	66.93	66.60	5.1	8,007	0.06%
2024/06/18	17.1	68.32	5.1	69.64	67.80	12	7,930	0.15%
2024/06/17	1	69.30	2	70.20	69.40	-1	7,901	-0.01%
2024/06/14	3.3	69.68	1.1	69.83	69.70	2.2	7,865	0.03%
2024/06/13	9	70.89	1	71.10	70.50	8	7,812	0.10%
2024/06/12	8	71.42	10.3	71.04	70.80	-2.2	7,745	-0.03%
2024/06/11	1	70.60	4	69.95	70.20	-3	7,608	-0.04%
2024/06/07	5	69.20	1.1	69.80	68.50	4	7,512	0.05%
2024/06/06	6.1	68.60	6	69.00	68.30	0.1	7,460	0.00%
2024/06/05	3	68.43	1	68.50	68.10	2	7,427	0.03%
2024/06/04	11	70.08	7	70.54	69.20	4	7,444	0.05%
2024/06/03	1	68.80	6	68.93	69.30	-5	7,366	-0.07%
2024/05/31	3	67.43	0.2	67.80	67.50	2.8	7,324	0.04%
2024/05/30	7.1	68.39	0	0.00	67.40	7.1	7,298	0.10%
2024/05/29	14.1	69.79	1	69.50	69.40	13.1	7,228	0.18%
2024/05/28	3	69.80	3	69.77	70.60	0	7,183	0.00%
2024/05/27	11	70.85	3	71.33	70.40	8	7,097	0.11%
2024/05/24	3	69.67	4.1	69.82	70.20	-1.1	6,999	-0.02%
2024/05/23	6.1	69.32	13.7	69.11	69.00	-7.6	6,910	-0.11%
2024/05/22	12.1	71.02	6	71.00	70.70	6.1	6,758	0.09%
2024/05/21	113.2	72.82	158.2	73.25	71.60	-45	6,625	-0.68%	大買/大賣/
2024/05/20	34.2	71.47	35.2	71.95	71.50	-0.9	6,136	-0.02%
2024/05/17	12.3	68.64	12.1	69.19	69.20	0.2	5,822	0.00%
2024/05/16	27.3	70.91	30.3	71.21	70.20	-3	5,751	-0.05%
2024/05/15	16.3	68.21	30	68.13	69.00	-13.7	5,358	-0.26%
2024/05/14	6	65.03	4	65.20	64.80	2	5,009	0.04%
2024/05/13	2	63.80	1.1	66.02	63.90	1	4,976	0.02%
2024/05/10	9.3	64.81	6	64.90	65.30	3.3	4,921	0.07%
2024/05/08	3	63.73	0	0.00	63.40	3	4,859	0.06%
2024/05/07	4	64.20	5	63.58	64.20	-1	4,855	-0.02%
2024/05/06	1	64.80	2	64.80	64.00	-1	4,826	-0.02%
2024/05/03	18	67.19	20	66.53	65.40	-2	4,789	-0.04%
2024/05/02	2	65.30	2	65.35	65.80	0	4,674	0.00%
2024/04/30	5	65.30	5	65.92	65.30	0	4,648	0.00%
2024/04/29	13	65.66	4.4	65.64	65.90	8.6	4,610	0.19%
2024/04/26	16	64.68	14	65.24	64.60	2	4,595	0.04%
2024/04/25	13	63.10	16	63.44	62.50	-3	4,516	-0.07%
2024/04/24	4	62.64	6.1	62.83	63.00	-2	4,488	-0.05%
2024/04/23	13.1	59.72	11	60.01	60.00	2.1	4,476	0.05%
2024/04/22	6	60.39	3	61.00	59.90	3	4,457	0.07%
2024/04/19	2.1	62.67	8	63.25	62.30	-5.9	4,411	-0.13%
2024/04/18	2	63.80	10	63.89	64.10	-8	4,358	-0.18%
2024/04/17	2	64.39	3.1	63.96	64.40	-1	4,311	-0.02%
2024/04/16	8.1	62.81	10	63.53	62.50	-1.9	4,254	-0.04%
2024/04/15	12	67.17	11	67.55	65.30	1	4,169	0.02%
2024/04/12	111.1	69.04	106.6	69.17	67.20	4.5	3,954	0.11%	大買/大賣/
2024/04/11	24	67.61	36	67.43	67.20	-12	3,653	-0.33%
2024/04/10	29.1	66.84	16	66.85	66.00	13.1	3,458	0.38%
2024/04/09	53.3	67.80	82	68.44	66.80	-28.8	3,309	-0.87%
2024/04/08	28	65.90	42.2	65.79	65.50	-14.2	2,837	-0.50%
2024/04/03	15.1	64.34	18	64.54	64.20	-2.9	2,583	-0.11%
2024/04/02	104.3	64.56	96.2	64.49	64.20	8.1	2,408	0.34%	大買/
2024/04/01	42.2	62.96	47.2	62.24	62.70	-5.1	1,963	-0.26%
2024/03/29	4	59.48	9	59.38	59.50	-5	1,748	-0.29%
2024/03/28	4	57.90	3	58.67	58.30	1	1,710	0.06%
2024/03/27	1.1	57.40	1	57.40	57.50	0.1	1,697	0.00%
2024/03/25	7	58.77	1	59.40	58.60	6	1,715	0.35%
2024/03/22	1	59.50	2	59.70	59.40	-1	1,714	-0.06%
2024/03/21	1	59.10	2	59.20	59.30	-1	1,729	-0.06%
2024/03/20	0	0.00	0.1	58.90	59.30	-0.1	1,740	-0.01%
2024/03/19	2	58.65	0	0.00	58.60	2	1,680	0.12%
2024/03/18	0	0.00	5	58.00	58.10	-5	1,690	-0.30%
2024/03/15	0	57.70	1.1	57.22	57.20	-1.1	1,700	-0.06%
2024/03/13	1.2	56.97	1.1	57.72	57.00	0.1	1,722	0.01%
2024/03/12	5	58.00	0	0.00	58.10	5	1,751	0.29%
2024/03/11	0	57.40	0	0.00	57.50	0	1,795	0.00%
2024/03/07	1	59.70	4	59.20	58.30	-3	1,794	-0.17%
2024/03/05	1.1	58.91	0.4	59.00	58.80	0.7	1,897	0.04%
2024/03/04	0	59.70	0	0.00	59.30	0	1,929	0.00%
2024/03/01	0	59.45	0	0.00	59.10	0	1,951	0.00%
2024/02/29	4	59.35	0	0.00	59.20	4	1,970	0.20%
2024/02/27	1	60.50	0	0.00	59.50	1	2,005	0.05%
2024/02/26	1	60.30	1	60.10	60.10	0	2,185	0.00%
2024/02/23	1	60.30	2	60.80	59.90	-1	2,196	-0.05%
2024/02/22	2.1	61.29	3.1	60.77	60.70	-1.1	2,216	-0.05%
2024/02/21	7	61.57	1	61.70	61.50	6	2,242	0.27%
2024/02/20	2	61.65	44	61.98	61.60	-42	2,275	-1.85%
2024/02/19	3.2	63.17	3	63.87	62.50	0.2	2,263	0.01%
2024/02/16	2.2	63.60	9	63.28	63.50	-6.8	2,226	-0.30%
2024/02/15	0	59.00	0.3	58.70	58.90	-0.2	2,041	-0.01%
2024/02/05	46	60.05	2	59.70	59.70	44	2,092	2.10%
2024/02/02	2	59.85	2	59.50	59.20	0	2,110	0.00%
2024/02/01	0	59.30	0	0.00	59.00	0	2,128	0.00%
2024/01/31	0	59.10	0	0.00	58.80	0	2,151	0.00%
2024/01/30	1	59.80	0	0.00	59.50	1	2,185	0.05%
2024/01/29	0	59.78	0	0.00	59.80	0	2,233	0.00%
2024/01/26	0	60.20	0	0.00	59.60	0	2,250	0.00%
2024/01/25	2	61.10	24	61.03	59.90	-22	2,295	-0.96%
2024/01/24	0	60.30	1	60.90	60.50	-1	2,316	-0.04%
2024/01/23	24	60.60	2	60.70	60.40	22	2,426	0.91%
2024/01/22	2	60.50	3	60.57	60.80	-1	2,463	-0.04%
2024/01/19	0	59.80	0.1	59.20	59.80	-0.1	2,550	0.00%
2024/01/18	1.1	57.54	1	57.80	58.30	0.1	2,721	0.00%
2024/01/17	0.1	58.60	0	0.00	58.10	0.1	2,785	0.00%
2024/01/16	0	59.00	0	0.00	59.10	0	2,788	0.00%
2024/01/15	0	0.00	2	59.15	59.10	-2	2,850	-0.07%
2024/01/12	1	58.60	1	59.00	59.10	0	2,944	0.00%
2024/01/11	1	57.80	0	0.00	58.70	1	2,978	0.03%
2024/01/09	2	57.90	0.1	58.60	57.70	2	3,155	0.06%
2024/01/08	0	59.05	0	0.00	58.40	0	3,212	0.00%
2024/01/05	0	59.20	0	0.00	58.90	0	3,296	0.00%
2024/01/03	2	59.20	0	0.00	59.30	2	3,758	0.05%
2024/01/02	1	60.10	0	0.00	60.00	1	3,834	0.03%
2023/12/29	0.1	60.60	2	60.60	60.60	-2	3,957	-0.05%
2023/12/28	1.2	60.60	0	0.00	60.50	1.2	4,199	0.03%
2023/12/27	1.2	60.77	0	0.00	60.50	1.2	4,594	0.03%
2023/12/26	1	60.20	0	0.00	60.20	1	4,851	0.02%
2023/12/22	0	60.60	0	0.00	60.50	0	4,908	0.00%
2023/12/20	0	0.00	2	60.40	60.70	-2	4,988	-0.04%
2023/12/19	0	0.00	2	60.30	59.80	-2	4,993	-0.04%
2023/12/18	3	60.77	6	60.83	60.40	-3	5,035	-0.06%
2023/12/15	2	61.65	2	61.30	61.30	0	5,077	0.00%
2023/12/14	1	61.50	5	61.86	61.50	-4	5,173	-0.08%
2023/12/13	0	0.00	2	62.00	61.80	-2	5,302	-0.04%
2023/12/12	3	61.44	0	0.00	61.20	3	5,404	0.06%
2023/12/11	0	61.30	2	61.85	61.90	-2	5,553	-0.04%
2023/12/08	1	61.90	0	0.00	61.80	1	5,619	0.02%
2023/12/07	4	62.05	13	62.45	61.60	-9	5,764	-0.16%
2023/12/06	5	62.40	8	62.05	62.50	-3	5,971	-0.05%
2023/12/05	3	61.13	3	61.10	61.00	0	6,066	0.00%
2023/12/04	10	62.26	5	62.46	61.80	5	6,247	0.08%
2023/12/01	14	62.10	3	62.43	62.60	11	6,619	0.17%
2023/11/30	5	61.80	7	62.41	62.20	-2	7,389	-0.03%
2023/11/29	7	61.77	1	61.40	61.50	6	7,551	0.08%
2023/11/28	1	61.10	2	60.65	61.40	-1	7,723	-0.01%
2023/11/27	3	60.30	0	0.00	60.00	3	8,329	0.04%
2023/11/24	4.1	60.78	2	60.85	60.80	2.1	8,809	0.02%
2023/11/23	75.1	62.82	73	62.18	61.50	2.1	8,993	0.02%
2023/11/22	1	60.10	3	60.27	60.80	-2	8,851	-0.02%
2023/11/21	7	60.90	6	61.10	60.40	1	8,887	0.01%
2023/11/20	4	60.35	2	60.20	60.80	2	8,988	0.02%
2023/11/17	9	58.89	9	59.54	59.10	0	9,095	0.00%
2023/11/16	1	59.60	7	59.23	59.50	-6	9,282	-0.06%
2023/11/15	2.2	60.20	1	59.60	59.30	1.2	9,508	0.01%
2023/11/14	4	59.43	1	59.60	59.90	3	9,725	0.03%
2023/11/13	1.1	59.33	2	59.35	59.20	-0.9	10,039	-0.01%
2023/11/10	3	60.67	1	60.80	60.50	2	10,560	0.02%
2023/11/09	18	60.46	5	60.50	60.60	13	10,718	0.12%
2023/11/08	1	60.70	0	0.00	60.80	1	10,744	0.01%
2023/11/07	1	61.00	2	61.30	61.10	-1	10,764	-0.01%
2023/11/06	3	61.60	17.1	61.47	62.10	-14.1	10,844	-0.13%
2023/11/03	17	60.92	0	0.00	60.50	17	10,857	0.16%
2023/11/02	7	60.89	7	60.43	60.40	0	10,931	0.00%
2023/11/01	3	59.10	2	59.20	59.00	1	10,977	0.01%
2023/10/31	17	59.70	4	58.65	58.40	13	11,027	0.12%
2023/10/30	2	61.40	2	60.90	60.90	0	11,180	0.00%
2023/10/27	13.7	60.91	10	61.05	60.20	3.7	11,313	0.03%
2023/10/26	24.1	62.26	7	61.84	61.10	17.1	11,743	0.15%
2023/10/25	5	65.12	6.1	65.52	65.00	-1.1	12,206	-0.01%
2023/10/24	14.1	63.43	10	63.01	64.20	4.1	12,992	0.03%
2023/10/23	12	63.87	13	64.00	63.00	-1	13,942	-0.01%
2023/10/20	6	61.73	3	62.20	63.00	3	14,815	0.02%
2023/10/19	2.1	63.88	1	63.80	63.90	1.1	14,773	0.01%
2023/10/18	26	64.93	4	64.95	64.00	22	14,777	0.15%
2023/10/17	4	68.45	8	68.44	67.20	-4	14,792	-0.03%
2023/10/16	1	67.70	1	67.50	67.10	0	14,788	0.00%
2023/10/13	5	68.44	9.1	68.60	68.10	-4.1	14,860	-0.03%
2023/10/12	14	68.53	19	68.85	68.70	-5	14,865	-0.03%
2023/10/11	34	69.34	46	68.90	67.20	-12	14,932	-0.08%
2023/10/06	0	0.00	1	68.20	67.50	-1	14,829	-0.01%
2023/10/05	19	68.68	14	68.05	68.10	5	14,942	0.03%
2023/10/04	9.1	68.48	27	68.37	68.40	-17.9	14,858	-0.12%
2023/10/03	47	68.49	45.4	68.54	68.40	1.6	14,680	0.01%
2023/10/02	31.1	65.05	37	65.58	66.90	-5.9	14,427	-0.04%
2023/09/28	2	62.55	0	0.00	61.80	2	14,264	0.01%
2023/09/27	0.2	61.50	2	61.50	62.00	-1.8	14,340	-0.01%
2023/09/26	1	63.50	0	0.00	61.60	1	14,382	0.01%
2023/09/25	6	63.10	6	63.17	63.10	0	14,459	0.00%
2023/09/22	1	63.20	0	0.00	63.20	1	14,466	0.01%
2023/09/21	5.2	62.21	33	61.54	62.50	-27.8	14,478	-0.19%
2023/09/20	4	62.10	3	62.20	61.70	1	14,478	0.01%
2023/09/19	4	62.58	24.3	63.18	62.40	-20.3	14,567	-0.14%
2023/09/18	6	64.38	15	64.25	64.00	-9	14,654	-0.06%
2023/09/15	5	66.94	7	66.94	66.60	-2	15,118	-0.01%
2023/09/14	18	66.60	23.2	66.43	66.80	-5.2	15,209	-0.03%
2023/09/13	13	65.15	3	64.97	65.00	10	15,083	0.07%
2023/09/12	16	64.68	9	65.14	65.20	7	15,044	0.05%
2023/09/11	22.2	65.88	17.5	65.58	65.00	4.7	14,948	0.03%
2023/09/08	13	68.52	20.2	68.25	68.40	-7.2	14,761	-0.05%
2023/09/07	35	69.10	28	69.11	69.00	7	14,747	0.05%
2023/09/06	60	70.65	66.3	70.75	69.80	-6.3	14,736	-0.04%
2023/09/05	74.5	70.84	97.1	71.11	70.60	-22.5	14,622	-0.15%
2023/09/04	13.1	68.30	22	68.12	68.10	-8.9	13,907	-0.06%
2023/09/01	35.1	67.48	24.1	67.59	66.30	11	13,906	0.08%
2023/08/31	39.2	69.08	38.6	69.07	68.80	0.6	14,025	0.00%
2023/08/30	50.6	68.21	48	68.36	68.30	2.5	13,475	0.02%
2023/08/29	18	65.29	15	65.79	66.40	3	13,009	0.02%
2023/08/28	4	63.80	3	63.33	63.40	1	12,798	0.01%
2023/08/25	9	64.10	14	64.22	64.30	-5	12,830	-0.04%
2023/08/24	7	64.83	7	65.19	64.50	0	12,777	0.00%
2023/08/23	13	65.39	11.3	65.20	64.60	1.7	12,668	0.01%
2023/08/22	24	65.72	17	64.76	64.50	7	12,588	0.06%
2023/08/21	13.3	65.45	14.1	65.09	65.80	-0.9	12,422	-0.01%
2023/08/18	13	65.63	12.5	65.17	64.20	0.6	12,213	0.00%
2023/08/17	4.2	65.02	5.2	64.95	65.60	-1	12,012	-0.01%
2023/08/16	61.3	63.79	76.3	62.97	64.50	-15.1	11,781	-0.13%
2023/08/15	20.4	60.55	18.2	60.90	61.90	2.2	11,231	0.02%
2023/08/14	3.3	56.96	4.6	56.63	56.30	-1.3	11,076	-0.01%
2023/08/11	3	58.33	2	58.60	57.50	1	11,048	0.01%
2023/08/10	5	58.37	3	59.57	58.10	2	11,025	0.02%
2023/08/09	4.4	61.11	6	61.28	60.90	-1.7	10,926	-0.02%
2023/08/08	5.1	62.34	1	62.50	61.90	4.1	10,878	0.04%
2023/08/07	1	63.51	8	63.85	64.00	-7	10,834	-0.06%
2023/08/04	4.2	62.06	7	62.31	62.30	-2.8	10,768	-0.03%
2023/08/02	28.2	64.43	23	64.15	62.70	5.2	10,710	0.05%
2023/08/01	19.4	64.58	12.4	64.47	63.60	7	10,508	0.07%
2023/07/31	60.9	67.88	64.1	66.99	64.50	-3.3	10,379	-0.03%
2023/07/28	97.4	69.62	102.3	69.36	69.60	-4.9	9,839	-0.05%	大賣/
2023/07/27	111.2	69.08	118.2	68.90	67.50	-7	9,214	-0.08%	大買/大賣/
2023/07/26	98.8	68.45	100.1	68.11	65.80	-1.3	8,371	-0.02%
2023/07/25	46	65.74	75.9	65.40	66.80	-29.9	7,406	-0.40%
2023/07/24	21.1	60.75	17	60.30	60.80	4.1	6,496	0.06%
2023/07/21	8	60.85	6	61.03	60.80	2	6,468	0.03%
2023/07/20	19	61.62	22	61.76	61.60	-3	6,462	-0.05%
2023/07/19	12.1	59.96	12	60.66	59.70	0.1	6,335	0.00%
2023/07/18	9	61.44	60.5	61.94	60.80	-51.5	6,304	-0.82%
2023/07/17	38.1	62.17	11	62.45	62.00	27.1	6,244	0.43%
2023/07/14	35.2	62.47	16.4	62.84	62.00	18.8	6,194	0.30%
2023/07/13	36.1	61.52	15	61.89	61.00	21.1	5,970	0.35%
2023/07/12	16.2	60.13	12.2	60.83	60.20	4	5,784	0.07%
2023/07/11	3	57.30	1	57.00	57.70	2	5,611	0.04%
2023/07/10	3	56.17	10	56.70	56.00	-7	5,591	-0.13%
2023/07/07	20	58.24	3	58.33	57.60	17	5,553	0.31%
2023/07/06	6.1	62.82	1	62.40	62.40	5.1	5,441	0.09%
2023/07/05	10.3	62.93	7.1	62.85	63.00	3.2	5,368	0.06%
2023/07/04	8.1	62.57	3	62.40	62.40	5.1	5,278	0.10%
2023/07/03	5	62.06	5.1	61.92	62.30	-0.1	5,211	0.00%
2023/06/30	4	60.52	8	60.81	61.30	-4	5,107	-0.08%
2023/06/29	1.1	60.93	3	60.87	60.10	-1.9	5,085	-0.04%
2023/06/28	3	60.93	1	60.60	60.00	2	5,085	0.04%
2023/06/27	10.2	61.74	26.2	61.88	60.60	-16	5,088	-0.31%
2023/06/26	36.9	64.54	63	63.93	63.90	-26.1	4,952	-0.53%
2023/06/21	44.2	64.84	132	65.07	65.00	-87.8	4,791	-1.83%	大賣/
2023/06/20	222	61.50	109	61.29	61.20	113	4,288	2.63%	大買/大賣/鉅額交易
2023/06/19	6.1	60.08	3	59.90	59.80	3.1	4,168	0.07%
2023/06/16	7	60.30	7.2	60.69	60.10	-0.2	4,175	0.00%
2023/06/15	2	61.20	9	61.12	61.10	-7	4,216	-0.17%
2023/06/14	6	61.23	30.2	60.98	60.80	-24.2	4,207	-0.58%
2023/06/13	19.2	61.84	18	61.66	61.30	1.2	4,248	0.03%
2023/06/12	28.2	61.36	24	61.43	61.80	4.2	4,180	0.10%
2023/06/09	40	62.66	43.5	62.50	63.30	-3.5	4,033	-0.09%
2023/06/08	34	60.62	11	60.97	60.80	23	3,779	0.61%
2023/06/07	49.5	60.99	15	61.18	61.60	34.5	3,720	0.93%
2023/06/06	33	61.01	27	60.98	60.00	6	3,521	0.17%
2023/06/05	10	58.87	11	59.19	58.90	-1	3,214	-0.03%
2023/06/02	2	57.90	1	57.70	57.80	1	3,151	0.03%
2023/06/01	2	57.05	0	0.00	57.20	2	3,163	0.06%
2023/05/31	2	57.90	2.3	57.71	57.50	-0.3	3,194	-0.01%
2023/05/30	2	57.00	2	56.90	56.70	0	3,152	0.00%
2023/05/29	4	57.13	7	56.87	56.80	-3	3,218	-0.09%
2023/05/26	3	57.57	29	57.10	56.50	-26	3,274	-0.79%
2023/05/25	6	57.18	3	57.17	57.30	3	3,341	0.09%
2023/05/24	7	56.34	3	56.67	56.80	4	3,360	0.12%
2023/05/23	3.1	57.10	3	56.93	56.80	0	3,466	0.00%
2023/05/22	7.2	56.54	11	56.96	57.00	-3.8	3,606	-0.11%
2023/05/19	4	55.10	7.1	55.33	55.10	-3.1	3,623	-0.08%
2023/05/18	24.1	54.83	0	0.00	55.20	24.1	3,750	0.64%
2023/05/17	0	0.00	6	53.58	53.70	-6	3,810	-0.16%
2023/05/16	5	54.20	0	55.00	53.20	5	3,850	0.13%
2023/05/15	2	53.30	1	53.40	53.80	1	3,890	0.03%
2023/05/12	1.1	53.74	1	53.70	54.10	0.1	4,039	0.00%
2023/05/11	4	53.25	2	53.20	53.50	2	4,113	0.05%
2023/05/10	1	54.70	1.1	54.72	54.70	-0.1	4,193	0.00%
2023/05/09	9	54.83	5	55.50	54.80	4	4,288	0.09%
2023/05/08	12.1	55.53	33	55.62	55.60	-20.9	4,446	-0.47%
2023/05/05	29	55.05	4	55.26	55.50	25	4,475	0.56%
2023/05/04	0.1	54.00	4	53.50	53.80	-3.9	4,604	-0.08%
2023/05/03	3	54.10	1	53.90	54.00	2	4,957	0.04%
2023/05/02	2	55.15	1	55.10	55.20	1	5,159	0.02%
2023/04/28	0	55.10	3	55.03	54.80	-3	5,471	-0.05%
2023/04/27	4.1	53.45	2	53.70	53.50	2.1	5,628	0.04%
2023/04/26	2	53.30	1	53.43	53.40	1	5,806	0.02%
2023/04/25	2	54.04	0	0.00	53.70	2	5,941	0.03%
2023/04/24	0	0.00	0	56.10	55.70	0	6,023	0.00%
2023/04/21	1	55.90	2	56.70	55.20	-1	6,131	-0.02%
2023/04/20	4	56.85	3	57.67	56.60	1	6,356	0.02%
2023/04/19	6	59.10	0	0.00	58.80	6	6,644	0.09%
2023/04/18	8	60.26	12	61.05	60.00	-4	6,886	-0.06%
2023/04/17	13	61.45	8	61.04	60.90	5	7,183	0.07%
2023/04/14	2	61.15	4	61.58	60.90	-2	7,381	-0.03%
2023/04/13	21	60.47	0	0.00	60.40	21	7,369	0.29%
2023/04/12	0	60.93	23	60.35	60.90	-23	7,350	-0.31%
2023/04/11	1	60.80	17	61.16	60.60	-16	7,331	-0.22%
2023/04/10	2	60.90	7	61.20	61.40	-5	7,302	-0.07%
2023/04/07	2	60.50	5	60.68	60.70	-3	7,279	-0.04%
2023/03/31	2	60.10	7	60.27	60.10	-5	7,273	-0.07%
2023/03/30	6	59.87	1	59.90	59.80	5	7,275	0.07%
2023/03/29	17	59.49	24	59.78	59.70	-7	7,286	-0.10%
2023/03/28	21	58.96	4	59.60	58.90	17	7,294	0.23%
2023/03/27	4	60.90	6.1	60.62	60.80	-2.1	7,256	-0.03%
2023/03/24	9.1	60.74	10	60.79	61.10	-0.9	7,282	-0.01%
2023/03/23	5	60.44	2	59.90	59.90	3	7,258	0.04%
2023/03/22	9	61.29	9	61.43	62.00	0	7,190	0.00%
2023/03/21	17	59.81	18	59.53	60.10	-1	7,257	-0.01%
2023/03/20	19	58.76	3	58.70	58.60	16	7,338	0.22%
2023/03/17	9	59.27	3	59.77	59.20	6	7,294	0.08%
2023/03/16	6	58.55	13	58.87	58.50	-7	7,311	-0.10%
2023/03/15	5	60.62	0	0.00	60.00	5	7,329	0.07%
2023/03/14	3	61.00	0.1	60.90	60.60	2.9	7,398	0.04%
2023/03/13	2	60.90	4	61.65	61.90	-2	7,527	-0.03%
2023/03/10	7.2	62.36	0	0.00	62.10	7.2	7,674	0.09%
2023/03/09	4	64.18	5	64.30	63.90	-1	8,054	-0.01%
2023/03/08	2	64.30	3	64.10	63.90	-1	8,235	-0.01%
2023/03/07	2	64.00	2	64.20	63.90	0	8,237	0.00%
2023/03/06	7	64.14	3	64.27	64.20	4	8,246	0.05%
2023/03/03	3	63.34	7	63.79	63.50	-4	8,274	-0.05%
2023/03/02	6	63.23	4.1	63.15	63.20	1.9	8,317	0.02%
2023/03/01	2	62.29	3.5	62.38	62.90	-1.5	8,563	-0.02%
2023/02/24	6	62.97	8	63.04	62.80	-2	8,563	-0.02%
2023/02/23	10	63.13	31	63.29	62.80	-21	8,536	-0.25%
2023/02/22	6	63.80	26	63.50	63.80	-20	8,545	-0.23%
2023/02/21	18.2	64.44	11	64.35	64.80	7.2	8,565	0.08%
2023/02/20	7	64.33	22	64.43	64.60	-15	8,532	-0.18%
2023/02/17	40	66.38	24	65.98	66.00	16	8,545	0.19%
2023/02/16	24.1	67.18	9	67.02	67.50	15.1	8,760	0.17%
2023/02/15	9	65.00	5	64.64	64.70	4	8,733	0.05%
2023/02/14	2	63.95	2	64.40	64.50	0	8,745	0.00%
2023/02/13	6	64.28	3	64.00	63.80	3	8,822	0.03%
2023/02/10	12	64.82	14	64.90	64.20	-2	9,008	-0.02%
2023/02/09	6	67.63	9	67.44	67.20	-3	9,288	-0.03%
2023/02/08	5	68.38	8	68.60	67.90	-3	9,373	-0.03%
2023/02/07	11	67.78	4	67.63	68.00	7	9,417	0.07%
2023/02/06	15	66.54	23	66.60	67.00	-8	9,664	-0.08%
2023/02/03	3	66.30	5	66.70	66.20	-2	10,133	-0.02%
2023/02/02	12	67.52	9	67.34	67.00	3	10,287	0.03%
2023/02/01	56.2	68.11	33	67.68	67.40	23.2	10,251	0.23%
2023/01/31	22	65.16	36	65.47	65.70	-14	9,979	-0.14%
2023/01/30	33.4	63.40	30	63.90	65.00	3.3	9,923	0.03%
2023/01/17	26.2	60.15	23.2	60.11	59.90	3	9,663	0.03%
2023/01/16	42	59.18	24	59.39	58.90	18	9,501	0.19%
2023/01/13	6	59.32	7	59.40	58.10	-1	9,297	-0.01%
2023/01/12	11.1	58.89	4	58.80	58.60	7.1	9,133	0.08%
2023/01/11	9	58.30	10	58.41	58.40	-1	9,020	-0.01%
2023/01/10	75	59.79	75.9	58.50	58.40	-0.9	8,905	-0.01%
2023/01/09	26.2	58.42	27.1	58.56	58.70	-0.9	8,654	-0.01%
2023/01/06	51.1	56.35	36.1	56.86	57.30	15	8,280	0.18%
2023/01/05	20	57.12	18.2	56.28	55.40	1.9	8,005	0.02%
2023/01/04	8	55.38	13.1	55.86	57.00	-5.1	7,697	-0.07%
2022/12/30	0	0.00	2	50.95	50.00	-2	7,458	-0.03%
2022/12/29	4	50.10	5	49.68	50.10	-1	7,453	-0.01%
2022/12/28	1	50.40	8	50.55	50.20	-7	7,454	-0.09%
2022/12/27	0	0.00	1	52.00	51.00	-1	7,450	-0.01%
2022/12/26	2	51.75	1	52.50	51.50	1	7,449	0.01%
2022/12/23	3	51.27	3	50.60	51.30	0	7,458	0.00%
2022/12/22	7	51.60	3	51.37	51.60	4	7,454	0.05%
2022/12/21	4	51.65	1	51.40	50.70	3	7,446	0.04%
2022/12/20	3	52.00	15	51.91	51.20	-12	7,412	-0.16%
2022/12/19	4	53.53	15	53.27	53.00	-11	7,378	-0.15%
2022/12/16	22	54.15	22	53.85	54.40	0	7,359	0.00%
2022/12/15	6	55.30	1	55.10	55.30	5	7,315	0.07%
2022/12/14	6	54.90	1.3	54.62	55.10	4.8	7,306	0.07%
2022/12/13	15	56.21	33	55.52	53.80	-18	7,264	-0.25%
2022/12/12	23	54.97	10.5	55.08	55.50	12.5	7,108	0.18%
2022/12/09	4	53.83	2	54.00	53.50	2	6,984	0.03%
2022/12/08	18	54.31	16	53.84	54.40	2	6,943	0.03%
2022/12/07	14	53.31	23	53.08	53.30	-9	6,879	-0.13%
2022/12/06	20	54.85	44	54.91	54.70	-24	6,762	-0.35%
2022/12/05	13	56.84	10.2	56.71	56.30	2.8	6,642	0.04%
2022/12/02	45	59.05	13	58.72	58.40	32	6,480	0.49%
2022/12/01	76	56.83	68	58.30	59.00	8	6,298	0.13%
2022/11/30	25	53.99	44	53.81	54.50	-19	5,868	-0.32%
2022/11/29	3	51.30	1	51.60	51.60	2	5,662	0.04%
2022/11/28	0	0.00	2	50.85	51.80	-2	5,630	-0.04%
2022/11/25	7	51.86	31	51.58	51.10	-24	5,600	-0.43%
2022/11/24	15	52.69	2	52.70	52.90	13	5,523	0.24%
2022/11/23	34	52.86	44	52.85	52.90	-10	5,432	-0.18%
2022/11/22	5	51.40	4	51.80	50.90	1	5,156	0.02%
2022/11/21	15	51.12	3	50.93	50.80	12	5,109	0.23%
2022/11/18	7	52.23	7	52.51	51.60	0	5,061	0.00%
2022/11/17	35	52.08	5	52.14	51.80	30	4,910	0.61%
2022/11/16	6	52.18	8	51.89	52.00	-2	4,802	-0.04%
2022/11/15	21	52.23	17	52.22	52.30	4	4,707	0.08%
2022/11/14	27	50.92	70	51.21	51.60	-43	4,510	-0.95%
2022/11/11	65	49.60	39	49.13	48.55	26	4,177	0.62%
2022/11/10	7	48.59	30	48.48	48.50	-23	4,045	-0.57%
2022/11/09	36	49.70	32	49.64	49.60	4	3,940	0.10%
2022/11/08	30	50.17	21	50.17	49.30	9	3,814	0.24%
2022/11/07	58	50.61	70	50.67	50.50	-12	3,587	-0.34%
2022/11/04	13	47.57	16	47.38	47.60	-3	3,173	-0.09%
2022/11/03	35	47.07	30	46.86	47.65	5	3,014	0.17%
2022/11/02	65	46.90	48	46.81	47.10	17	2,855	0.60%
2022/11/01	89	45.27	100	44.92	46.50	-11	2,519	-0.44%
2022/10/31	37	41.14	51.6	41.95	43.60	-14.6	1,885	-0.77%
2022/10/28	1	40.25	2	40.28	39.65	-1	1,655	-0.06%
2022/10/27	1	39.10	5	39.21	39.80	-4	1,532	-0.26%
2022/10/26	41.1	38.66	46	38.87	37.50	-4.9	1,470	-0.33%
2022/10/25	18	38.25	11	38.25	38.00	7	1,311	0.53%
2022/10/24	2.3	37.44	1	38.50	36.90	1.3	1,270	0.10%
2022/10/21	0.2	37.55	0	0.00	37.20	0.2	1,293	0.02%
2022/10/20	0	0.00	2	37.83	38.30	-2	1,313	-0.15%
2022/10/18	1	36.85	5	37.00	37.20	-4	1,411	-0.28%
2022/10/13	0	0.00	8	35.14	34.90	-8	1,756	-0.46%
2022/10/11	0	36.93	0	0.00	36.85	0	1,839	0.00%
2022/10/05	0	38.40	1	38.90	38.30	-1	1,984	-0.05%
2022/10/04	1	38.30	0	0.00	38.50	1	2,030	0.05%
2022/10/03	1	37.00	0	0.00	37.80	1	2,073	0.05%
2022/09/28	0.3	36.30	0	0.00	35.35	0.3	2,122	0.01%
2022/09/27	0	0.00	1	36.25	37.25	-1	2,143	-0.05%
2022/09/26	1.5	37.59	7	37.21	36.65	-5.5	2,167	-0.25%
2022/09/21	3.2	39.29	0	0.00	39.05	3.2	2,253	0.14%
2022/09/15	1	41.75	7	42.26	41.85	-6	2,339	-0.26%
2022/09/14	0	0.00	7	41.71	41.80	-7	2,381	-0.29%
2022/09/13	6	41.80	6	41.55	41.70	0	2,416	0.00%
2022/09/12	0	41.35	0.1	41.55	41.20	-0.1	2,461	0.00%
2022/09/06	2	40.25	0	0.00	40.30	2	2,502	0.08%
2022/09/05	6	40.71	0	0.00	40.70	6	2,499	0.24%
2022/09/02	1	42.50	0	0.00	42.35	1	2,485	0.04%
2022/08/31	1	42.50	0	0.00	43.00	1	2,478	0.04%
2022/08/29	1	42.40	0	0.00	42.15	1	2,473	0.04%
2022/08/26	3	43.62	1	43.80	43.60	2	2,463	0.08%
2022/08/25	2	42.80	0	0.00	42.70	2	2,440	0.08%
2022/08/24	1	43.00	0	0.00	42.80	1	2,441	0.04%
2022/08/23	1	43.00	0	0.00	43.20	1	2,454	0.04%
2022/08/22	2	43.70	1	43.75	43.35	1	2,499	0.04%
2022/08/19	2	44.30	4	44.23	43.75	-2	2,505	-0.08%
2022/08/18	0	0.00	2	43.98	43.95	-2	2,511	-0.08%
2022/08/16	1	43.75	1	43.65	43.45	0	2,521	0.00%
2022/08/15	0.1	43.50	0	0.00	43.40	0.1	2,519	0.00%
2022/08/12	0	0.00	2	42.75	43.05	-2	2,522	-0.08%
2022/08/11	0	0.00	2	41.85	41.95	-2	2,507	-0.08%
2022/08/08	6	41.30	0	0.00	41.30	6	2,521	0.24%
2022/08/05	0	0.00	0.1	40.90	40.80	-0.1	2,520	0.00%
2022/08/04	1.5	40.26	0	0.00	40.40	1.5	2,527	0.06%
2022/08/03	0	0.00	1	40.90	40.45	-1	2,530	-0.04%
2022/08/02	14.5	41.01	0	0.00	40.80	14.5	2,548	0.57%
2022/08/01	5	42.24	0	0.00	42.15	5	2,531	0.20%
2022/07/29	1	42.35	0	0.00	42.35	1	2,530	0.04%
2022/07/28	3	43.27	1	43.30	42.60	2	2,524	0.08%
2022/07/27	0	0.00	6	43.04	43.70	-6	2,494	-0.24%
2022/07/26	2	43.10	0	0.00	43.15	2	2,513	0.08%
2022/07/25	3	45.68	1	44.90	44.80	2	2,499	0.08%
2022/07/22	19	46.71	12	46.53	46.65	7	2,492	0.28%
2022/07/21	2	46.23	10	46.34	46.65	-8	2,306	-0.35%
2022/07/20	1	42.45	1	42.70	42.45	0	2,231	0.00%
2022/07/19	0	42.50	0	0.00	41.90	0	2,255	0.00%
2022/07/18	4	42.40	3	42.60	42.35	1	2,270	0.04%
2022/07/15	7	45.88	3	46.03	46.25	4	2,216	0.18%
2022/07/14	5	45.10	3	44.65	45.10	2	2,175	0.09%
2022/07/13	1	44.35	10	43.78	44.25	-9	2,143	-0.42%
2022/07/12	2	42.33	2	41.95	41.95	0	2,114	0.00%
2022/07/11	4	44.25	0	0.00	44.20	4	2,063	0.19%
2022/07/08	0	0.00	1	46.20	46.00	-1	2,033	-0.05%
2022/07/07	4	44.93	0	0.00	45.10	4	2,001	0.20%
2022/07/06	3	44.37	5.1	44.32	44.00	-2.1	1,992	-0.11%
2022/07/05	12.1	45.52	9	45.52	45.45	3.1	1,998	0.16%
2022/07/04	2	44.10	0	0.00	43.85	2	1,962	0.10%
2022/07/01	0	0.00	11	44.54	44.05	-11	1,946	-0.57%
2022/06/30	4	45.36	0	0.00	45.25	4	1,909	0.21%
2022/06/29	0	0.00	1	46.80	47.05	-1	1,868	-0.05%
2022/06/28	3	48.88	0	0.00	48.50	3	1,840	0.16%
2022/06/27	0	0.00	2	49.87	49.90	-2	1,819	-0.11%
2022/06/24	2	47.65	14	48.35	48.20	-12	1,803	-0.67%
2022/06/23	12	47.70	13	48.14	47.40	-1	1,794	-0.06%
2022/06/22	9	48.29	16	47.81	47.85	-7	1,777	-0.39%
2022/06/21	2	48.93	0	0.00	50.00	2	1,735	0.12%
2022/06/20	7	49.90	31	48.98	48.35	-24	1,712	-1.40%
2022/06/17	2	51.65	3	51.27	51.30	-1	1,700	-0.06%
2022/06/16	11	55.05	0	0.00	54.10	11	1,660	0.66%
2022/06/15	1	55.10	0	0.00	55.10	1	1,664	0.06%
2022/06/10	1	57.20	7	57.64	57.80	-6	1,724	-0.35%
2022/06/09	1	56.80	1	57.20	57.10	0	1,727	0.00%
2022/06/08	6	57.28	1	57.30	57.00	5	1,738	0.29%
2022/06/07	2	56.90	0	0.00	56.90	2	1,754	0.11%
2022/06/06	3	57.73	0	0.00	57.50	3	1,766	0.17%
2022/06/02	1	58.10	2	58.10	57.90	-1	1,802	-0.06%
2022/06/01	1	58.40	37	58.29	58.30	-36	1,836	-1.96%
2022/05/31	21	57.99	21	57.56	57.90	0	1,850	0.00%
2022/05/30	13	56.85	17	57.66	58.00	-4	1,871	-0.21%
2022/05/27	2	54.70	0	0.00	55.40	2	1,845	0.11%
2022/05/26	0	0.00	2	54.40	54.10	-2	1,874	-0.11%
2022/05/25	3	55.00	0	0.00	55.00	3	1,982	0.15%
2022/05/24	1	56.00	1	55.60	55.00	0	2,197	0.00%
2022/05/23	1	56.10	0	0.00	56.10	1	2,307	0.04%
2022/05/20	5	56.16	2	56.00	55.80	3	2,317	0.13%
2022/05/19	1	55.80	2	55.50	56.30	-1	2,311	-0.04%
2022/05/18	1	57.10	1	57.50	56.80	0	2,307	0.00%
2022/05/17	1	56.00	2	55.65	56.70	-1	2,285	-0.04%
2022/05/16	12.1	56.08	0	0.00	54.60	12.1	2,269	0.53%
2022/05/13	6	56.18	0	0.00	55.80	6	2,260	0.27%
2022/05/12	0	0.00	15	56.23	55.50	-15	2,249	-0.67%
2022/05/11	10	56.59	1	56.70	56.90	9	2,235	0.40%
2022/05/10	25	56.53	3	56.73	57.90	22	2,266	0.97%
2022/05/09	7	58.47	0	0.00	57.50	7	2,252	0.31%
2022/05/06	12	59.99	1	59.90	60.40	11	2,244	0.49%
2022/05/05	0	0.00	2	60.65	60.60	-2	2,255	-0.09%
2022/05/04	1	59.00	1	59.40	59.80	0	2,296	0.00%
2022/05/03	2	58.60	2	59.55	58.60	0	2,298	0.00%
2022/04/29	3	57.97	3	58.77	58.10	0	2,305	0.00%
2022/04/28	5	57.82	5	57.92	58.00	0	2,300	0.00%
2022/04/26	3	60.07	4	59.88	59.50	-1	2,261	-0.04%
2022/04/25	7	60.57	2.1	61.30	60.50	4.9	2,256	0.22%
2022/04/22	0	0.00	1	64.70	64.40	-1	2,228	-0.04%
2022/04/21	2	66.30	1	66.80	66.40	1	2,218	0.05%
2022/04/20	6	66.43	0	0.00	66.70	6	2,240	0.27%
2022/04/19	8	66.56	0	0.00	65.80	8	2,257	0.35%
2022/04/18	1	66.70	2	66.00	66.00	-1	2,273	-0.04%
2022/04/15	5	67.90	3	67.80	67.60	2	2,295	0.09%
2022/04/14	1	67.90	0	0.00	68.00	1	2,354	0.04%
2022/04/12	1	67.71	1	68.10	68.00	0	2,429	0.00%
2022/04/11	4	69.03	0.1	68.90	68.60	3.9	2,456	0.16%
2022/04/08	8.2	70.61	2	70.45	70.60	6.2	2,467	0.25%
2022/04/07	0	71.41	1	71.10	70.40	-1	2,504	-0.04%
2022/04/01	2	71.50	8	71.21	71.40	-6	2,653	-0.23%
2022/03/31	6	72.08	0	0.00	71.80	6	2,696	0.22%
2022/03/29	1	72.60	0	0.00	72.30	1	2,965	0.03%
2022/03/25	0	0.00	2	73.50	73.00	-2	3,130	-0.06%
2022/03/24	1	72.50	1	72.10	72.50	0	3,173	0.00%
2022/03/23	0	0.00	15	72.53	72.60	-15	3,210	-0.47%
2022/03/22	16	72.54	2	72.40	72.70	14	3,236	0.43%
2022/03/21	0	71.50	1	71.50	71.40	-1	3,239	-0.03%
2022/03/18	0	0.00	15	70.52	71.40	-15	3,312	-0.45%
2022/03/17	15	69.90	0	70.50	70.90	15	3,316	0.45%
2022/03/16	0	0.00	0	69.40	68.80	0	3,351	0.00%
2022/03/15	5	69.12	5.1	69.03	68.80	0	3,369	0.00%
2022/03/11	1	70.80	1	70.70	70.80	0	3,477	0.00%
2022/03/10	1	71.30	3	71.77	71.30	-2	3,491	-0.06%
2022/03/09	0	70.70	2	71.00	70.90	-2	3,527	-0.06%
2022/03/08	25	70.16	17	70.95	70.10	8	3,573	0.22%
2022/03/07	1	71.10	8	70.85	70.90	-7	3,618	-0.19%
2022/03/04	3	74.13	4	74.53	73.30	-1	3,643	-0.03%
2022/03/03	3	74.97	5	75.44	74.50	-2	3,723	-0.05%
2022/03/02	7.1	75.07	5	75.06	75.20	2.1	3,791	0.06%
2022/03/01	8	74.81	1	74.80	75.40	7	3,833	0.18%
2022/02/25	34	75.50	30.1	75.49	75.00	3.9	3,886	0.10%
2022/02/24	12.1	74.91	11.3	74.88	74.20	0.8	4,011	0.02%
2022/02/23	8	73.41	27	73.80	74.20	-19	4,011	-0.47%
2022/02/22	2	70.10	0	0.00	70.00	2	3,988	0.05%
2022/02/21	0	71.40	1	71.70	71.50	-1	4,158	-0.02%
2022/02/18	1	70.80	0	0.00	70.80	1	4,337	0.02%
2022/02/17	1	70.61	2	71.40	70.90	-1	5,207	-0.02%
2022/02/16	2.1	70.95	0	0.00	70.80	2.1	5,801	0.04%
2022/02/14	18	70.70	22	70.88	70.70	-4	5,953	-0.07%
2022/02/11	1	72.30	0	0.00	72.00	1	6,038	0.02%
2022/02/10	19	73.38	16.2	73.62	73.00	2.8	6,225	0.04%
2022/02/08	5	71.20	19	71.30	71.50	-14	6,346	-0.22%
2022/01/26	12	68.00	2	67.80	67.50	10	6,444	0.16%
2022/01/25	3	69.47	8	69.30	69.00	-5	6,552	-0.08%
2022/01/24	22.1	69.50	23	69.96	69.80	-1	6,667	-0.01%
2022/01/21	6.1	71.22	0	0.00	71.50	6.1	6,749	0.09%
2022/01/20	16	71.76	8	71.85	71.90	8	6,844	0.12%
2022/01/19	2	72.20	5	72.20	72.20	-3	6,881	-0.04%
2022/01/18	1	73.50	3	74.17	73.40	-2	6,994	-0.03%
2022/01/17	0	73.10	6	73.48	73.80	-6	7,053	-0.09%
2022/01/14	10	72.15	15	72.61	73.10	-5	7,114	-0.07%
2022/01/13	6	73.50	10	73.40	73.70	-4	7,171	-0.06%
2022/01/12	13.6	72.01	10	72.30	72.20	3.6	7,299	0.05%
2022/01/11	3	72.87	1	73.00	72.70	2	7,345	0.03%
2022/01/10	19.1	73.22	1	74.00	73.90	18.1	7,484	0.24%
2022/01/07	6	73.62	2	75.10	73.50	4	7,675	0.05%
2022/01/06	5	75.20	0.1	75.10	75.30	4.9	7,663	0.06%
2022/01/05	17	76.81	10	76.26	76.10	7	7,694	0.09%
2022/01/04	0	0.00	0.6	77.50	77.30	-0.6	7,696	-0.01%
2022/01/03	4	77.15	5	77.22	77.30	-1	7,732	-0.01%
2021/12/30	7	78.31	7.1	77.38	77.10	-0.1	7,817	0.00%
2021/12/29	1	77.50	8	77.51	78.10	-7	7,940	-0.09%
2021/12/28	13.1	78.62	7	78.83	77.60	6.1	8,059	0.08%
2021/12/27	7	78.54	1.1	77.58	77.60	5.9	8,168	0.07%
2021/12/24	11	78.32	11	78.41	78.40	0	8,290	0.00%
2021/12/23	16.1	78.49	14.2	78.42	78.40	1.9	8,387	0.02%
2021/12/22	11	76.75	2	76.40	77.10	9	8,527	0.11%
2021/12/21	1	73.80	2	73.45	75.00	-1	9,313	-0.01%
2021/12/20	1	74.10	5.2	73.69	73.10	-4.2	9,674	-0.04%
2021/12/17	0	75.20	5	74.90	74.90	-5	9,822	-0.05%
2021/12/16	7.3	75.86	2	75.95	75.90	5.3	9,836	0.05%
2021/12/15	3.1	74.88	4	75.50	74.80	-0.9	9,853	-0.01%
2021/12/14	8.3	76.00	14	75.44	75.20	-5.8	9,905	-0.06%
2021/12/13	1	74.60	2	74.80	75.10	-1	9,860	-0.01%
2021/12/10	4	74.35	5	74.28	74.40	-1	10,038	-0.01%
2021/12/09	3	76.23	10	76.08	75.20	-7	10,000	-0.07%
2021/12/08	5	77.16	3.1	77.00	76.20	1.9	10,010	0.02%
2021/12/07	8	77.48	12	77.38	76.60	-4	10,001	-0.04%
2021/12/06	2	76.05	3	76.00	76.00	-1	10,060	-0.01%
2021/12/03	17	76.25	15.1	76.64	76.60	1.9	10,082	0.02%
2021/12/02	4.1	75.73	8	75.59	75.50	-3.9	10,112	-0.04%
2021/12/01	4	75.77	16	75.34	75.30	-12	10,105	-0.12%
2021/11/30	10	77.12	6	77.32	76.90	4	10,062	0.04%
2021/11/29	6	75.72	3	75.07	76.30	3	10,057	0.03%
2021/11/26	6	77.35	27	76.21	75.90	-21	9,995	-0.21%
2021/11/25	10	79.44	4	79.38	78.70	6	9,949	0.06%
2021/11/24	9	79.10	5	79.30	79.70	4	9,979	0.04%
2021/11/23	16	79.61	12	79.27	78.80	4	10,081	0.04%
2021/11/22	35	81.56	15	81.33	83.00	20	9,931	0.20%
2021/11/19	16.1	79.04	9	79.16	79.10	7.1	9,795	0.07%
2021/11/18	9	78.29	19.1	78.77	78.10	-10.1	9,812	-0.10%
2021/11/17	16	80.46	10	80.23	79.80	6	9,727	0.06%
2021/11/16	72.1	84.86	50	83.97	80.50	22.1	9,651	0.23%
2021/11/15	58	81.29	65	82.00	83.90	-7	8,911	-0.08%
2021/11/12	4	75.55	4	76.43	76.30	0	8,640	0.00%
2021/11/11	10	75.90	9	76.06	75.40	1	8,744	0.01%
2021/11/10	6	76.08	19	75.62	76.10	-13	8,994	-0.14%
2021/11/09	32	76.34	16	75.79	77.00	16	9,006	0.18%
2021/11/08	8	75.11	1	75.30	74.00	7	8,860	0.08%
2021/11/05	6	75.10	4	75.23	74.50	2	8,942	0.02%
2021/11/04	8	76.40	8	76.19	75.20	0	8,981	0.00%
2021/11/03	3	74.50	10	74.69	74.80	-7	9,139	-0.08%
2021/11/02	19	74.68	6	74.42	73.80	13	9,260	0.14%
2021/11/01	22	75.60	23	76.36	76.90	-1	9,253	-0.01%
2021/10/29	3	74.10	16.1	74.80	74.70	-13.1	9,759	-0.13%
2021/10/28	22.1	73.09	30	73.84	72.60	-7.9	10,246	-0.08%
2021/10/27	8	74.79	7	75.34	75.40	1	10,312	0.01%
2021/10/26	10	75.93	32	75.76	74.70	-22	10,317	-0.21%
2021/10/25	15	75.25	16	74.83	75.70	-1	10,226	-0.01%
2021/10/22	4	74.02	9	74.26	74.20	-5	10,271	-0.05%
2021/10/21	27	73.85	6	74.73	73.10	21	10,293	0.20%
2021/10/20	8	75.40	44	75.09	74.70	-36	10,274	-0.35%
2021/10/19	46	73.93	20	73.83	74.20	26	10,319	0.25%
2021/10/18	27	73.43	26	73.02	74.00	1	10,566	0.01%
2021/10/15	42	72.89	37	72.44	73.40	5	10,569	0.05%
2021/10/14	1	67.50	1	67.50	68.20	0	10,520	0.00%
2021/10/13	7	67.80	8	67.40	66.50	-1	10,558	-0.01%
2021/10/12	12	69.12	10	69.50	69.10	2	10,571	0.02%
2021/10/08	26	71.04	13	71.11	71.00	13	10,617	0.12%
2021/10/07	42	69.81	19	70.01	70.20	23	10,683	0.22%
2021/10/06	25	69.12	24	69.13	67.90	1	11,044	0.01%
2021/10/05	44	64.51	41	64.80	67.60	3	11,074	0.03%
2021/10/04	13	67.54	8.1	67.84	66.00	4.9	11,062	0.04%
2021/10/01	24	71.53	18	73.16	71.10	6	10,969	0.05%
2021/09/30	25	75.05	29	75.03	75.40	-4	10,879	-0.04%
2021/09/29	23.1	75.83	9	75.76	73.90	14.1	10,816	0.13%
2021/09/28	171.1	82.65	206	82.58	80.20	-34.9	10,680	-0.33%	大買/大賣/
2021/09/27	138	78.40	120.1	78.45	79.90	18	9,841	0.18%	大買/大賣/
2021/09/24	13	75.02	13	74.73	75.70	0	9,525	0.00%
2021/09/23	2	72.90	2	72.50	73.00	0	9,417	0.00%
2021/09/22	3	71.57	4	71.80	71.50	-1	9,438	-0.01%
2021/09/17	3	72.97	4.1	73.08	73.50	-1.1	9,470	-0.01%
2021/09/16	5	72.28	27	72.34	72.60	-22	9,454	-0.23%
2021/09/15	46	72.34	18	72.99	71.50	28	9,509	0.29%
2021/09/14	3	71.70	3	71.80	71.50	0	9,469	0.00%
2021/09/13	40.1	71.91	37	72.70	71.70	3.1	9,632	0.03%
2021/09/10	5	72.50	21	72.37	72.70	-16	9,877	-0.16%
2021/09/09	55.1	72.37	62	72.29	72.20	-7	10,071	-0.07%
2021/09/08	3	69.67	2	70.45	69.60	1	10,401	0.01%
2021/09/07	7	69.69	7	70.04	70.30	0	11,177	0.00%
2021/09/06	9	72.22	12	72.78	71.30	-3	11,699	-0.03%
2021/09/03	7	72.24	7	72.71	72.10	0	11,964	0.00%
2021/09/02	6	72.90	17	72.27	71.90	-11	12,347	-0.09%
2021/09/01	11	73.05	3	73.10	73.70	8	12,590	0.06%
2021/08/31	16	72.64	2	72.60	72.80	14	12,590	0.11%
2021/08/30	14	74.01	15	73.88	73.40	-1	12,648	-0.01%
2021/08/27	60	73.64	20	73.15	73.70	40	12,604	0.32%
2021/08/26	12	71.74	7	71.56	71.70	5	12,512	0.04%
2021/08/25	7	69.83	8	69.95	70.50	-1	12,632	-0.01%
2021/08/24	11	71.26	7	70.67	70.00	4	12,652	0.03%
2021/08/23	20	70.60	22	71.36	71.50	-2	12,669	-0.02%
2021/08/20	5	69.40	0	0.00	68.20	5	12,712	0.04%
2021/08/19	4	71.18	1	70.60	69.30	3	12,867	0.02%
2021/08/18	79	71.22	66	72.21	73.90	13	12,851	0.10%
2021/08/17	24	75.86	39	76.33	73.80	-15	12,837	-0.12%
2021/08/16	39	77.33	39	76.07	74.90	0	12,983	0.00%
2021/08/13	12	82.26	13	81.54	82.90	-1	12,988	-0.01%
2021/08/12	5	84.24	18	84.19	84.30	-13	13,191	-0.10%
2021/08/11	33	85.06	57	85.23	84.50	-24	13,585	-0.18%
2021/08/10	21	84.91	24	85.14	85.40	-3	13,665	-0.02%
2021/08/09	54	88.13	55.4	86.63	84.10	-1.4	13,730	-0.01%
2021/08/06	57.2	88.53	29	87.89	88.00	28.2	13,816	0.20%
2021/08/05	21	88.22	46.1	88.12	87.30	-25.1	13,821	-0.18%
2021/08/04	191	88.72	135	88.88	89.10	56	14,081	0.40%	大買/大賣/
2021/08/03	67	86.35	72	86.66	87.50	-5	13,658	-0.04%
2021/08/02	18	82.86	22	82.90	83.30	-4	13,151	-0.03%
2021/07/30	5.1	79.50	1	79.30	79.10	4.1	13,152	0.03%
2021/07/29	0	0.00	1	78.20	78.60	-1	13,389	-0.01%
2021/07/28	3	77.10	4	77.23	77.80	-1	13,621	-0.01%
2021/07/27	7	82.46	3	83.17	80.00	4	13,719	0.03%
2021/07/26	0	0.00	0.3	81.10	81.20	-0.3	13,875	0.00%
2021/07/23	17.3	82.96	21	83.72	82.10	-3.7	13,994	-0.03%
2021/07/22	44	81.86	25	81.59	81.40	19	13,930	0.14%
2021/07/21	12	77.03	4	77.43	75.90	8	13,746	0.06%
2021/07/20	4	78.54	4	78.33	76.90	0	13,750	0.00%
2021/07/19	12	80.58	5	79.84	80.50	7	13,833	0.05%
2021/07/16	3	81.50	2	81.65	81.40	1	14,247	0.01%
2021/07/15	0	81.80	4	81.73	81.70	-4	14,505	-0.03%
2021/07/14	24	83.45	26	82.43	82.50	-2	14,695	-0.01%
2021/07/13	72.1	86.45	68	86.54	83.70	4.1	14,884	0.03%
2021/07/12	36	83.77	18	84.27	83.20	18	14,678	0.12%
2021/07/09	27	84.49	18	83.46	84.50	9	14,692	0.06%
2021/07/08	6	84.65	8	84.05	83.20	-2	14,792	-0.01%
2021/07/07	6	83.27	4	83.00	82.80	2	14,932	0.01%
2021/07/06	16	83.56	6	84.03	83.00	10	15,022	0.07%
2021/07/05	20	84.93	9	85.32	85.10	11	15,176	0.07%
2021/07/02	23	80.81	25.2	80.81	82.00	-2.2	15,175	-0.01%
2021/07/01	6.2	81.26	5	82.40	80.70	1.2	15,341	0.01%
2021/06/30	6	81.63	5	81.55	81.50	1	15,632	0.01%
2021/06/29	12	83.27	8	83.40	82.80	4	15,724	0.03%
2021/06/28	4	83.53	10.1	83.64	84.80	-6.1	16,256	-0.04%
2021/06/25	14	83.72	4	84.23	82.70	10	16,444	0.06%
2021/06/24	3	83.73	3	84.47	83.50	0	16,969	0.00%
2021/06/23	15	84.29	12	84.78	84.80	3	17,087	0.02%
2021/06/22	20.1	82.97	20	83.15	83.00	0.1	17,247	0.00%
2021/06/21	36.1	83.65	70	83.22	82.40	-33.9	17,979	-0.19%
2021/06/18	70	87.90	82	88.54	87.60	-12	18,581	-0.06%
2021/06/17	138	89.81	143	90.02	88.90	-5	18,730	-0.03%	大買/大賣/
2021/06/16	163.1	90.06	146	90.13	88.90	17.1	18,628	0.09%	大買/大賣/
2021/06/15	129	87.59	119.4	86.38	86.20	9.6	18,381	0.05%	大買/大賣/
2021/06/11	72.1	83.18	59	83.10	82.60	13.1	18,677	0.07%
2021/06/10	77	81.00	52.4	81.30	82.50	24.6	18,508	0.13%
2021/06/09	26.2	79.84	26	79.57	80.30	0.2	18,181	0.00%
2021/06/08	11	76.54	4	76.35	77.00	7	17,994	0.04%
2021/06/07	14	77.10	25	76.60	76.40	-11	18,105	-0.06%
2021/06/04	6	76.18	8	76.44	76.20	-2	18,079	-0.01%
2021/06/03	6	76.47	3	76.77	76.80	3	18,237	0.02%
2021/06/02	25.2	77.22	27	76.75	76.10	-1.8	18,457	-0.01%
2021/06/01	30	79.75	42	79.87	79.50	-12	18,353	-0.07%
2021/05/28	41	81.91	54	81.62	80.90	-13	18,411	-0.07%
2021/05/27	101	81.07	100	81.24	81.30	1	18,468	0.01%	大買/
2021/05/26	12	78.44	14	78.34	80.00	-2	18,319	-0.01%
2021/05/25	65	81.60	68.6	80.80	78.50	-3.6	18,359	-0.02%
2021/05/24	44	77.03	69	77.31	78.20	-25	18,270	-0.14%
2021/05/21	34	76.19	30.1	76.13	75.50	3.9	18,138	0.02%
2021/05/20	58.1	75.89	78.1	76.48	74.00	-20	18,249	-0.11%
2021/05/19	68.5	77.21	38.1	75.60	78.60	30.4	18,154	0.17%
2021/05/18	20	70.85	26	69.81	71.80	-6	18,103	-0.03%
2021/05/17	56.1	69.83	31.2	69.02	66.50	24.9	18,788	0.13%
2021/05/14	57.3	72.12	65	72.56	73.80	-7.7	20,041	-0.04%
2021/05/13	36	65.20	37	64.31	68.10	-1	19,889	-0.01%
2021/05/12	54.1	71.78	51	71.12	65.70	3.1	19,943	0.02%
2021/05/11	16	71.28	26	71.23	70.00	-10	20,097	-0.05%
2021/05/10	16	71.66	10	71.58	71.40	6	20,196	0.03%
2021/05/07	39	71.75	42	73.09	72.10	-3	20,804	-0.01%
2021/05/06	69	73.30	41	73.76	73.50	28	20,847	0.13%
2021/05/05	57	70.46	47	70.53	70.20	10	20,768	0.05%
2021/05/04	32	67.65	32.1	67.92	67.30	-0.1	21,129	0.00%
2021/05/03	12.1	77.77	15.1	76.03	74.70	-3	21,321	-0.01%
2021/04/29	12.4	82.88	28	82.19	83.00	-15.6	21,377	-0.07%
2021/04/28	25	81.84	32	80.94	80.00	-7	21,438	-0.03%
2021/04/27	23.1	83.44	45	82.10	81.80	-21.9	21,401	-0.10%
2021/04/26	14	82.43	24.1	82.18	81.10	-10.1	21,350	-0.05%
2021/04/23	51	86.36	49	87.37	82.80	2	21,429	0.01%
2021/04/22	147.1	86.03	199.1	86.29	85.20	-52	21,344	-0.24%	大買/大賣/
2021/04/21	31.1	82.89	21	83.41	84.30	10.1	20,986	0.05%
2021/04/20	57	81.94	58	82.33	81.30	-1	20,862	0.00%
2021/04/19	57	80.36	44	79.17	80.10	13	20,734	0.06%
2021/04/16	61	79.26	51	79.02	77.80	10	20,537	0.05%
2021/04/15	84	76.38	25.1	76.36	78.00	59	20,348	0.29%
2021/04/14	66.1	74.78	47.1	74.57	75.30	19	20,297	0.09%
2021/04/13	9.1	75.54	11	75.53	74.00	-2	20,402	-0.01%
2021/04/12	29.1	77.92	30.4	78.24	76.40	-1.3	20,581	-0.01%
2021/04/09	45	80.80	57	80.50	79.00	-12	20,588	-0.06%
2021/04/08	73	80.25	110.4	79.47	79.80	-37.4	20,616	-0.18%	大賣/
2021/04/07	88.1	79.25	75	80.01	79.50	13.1	20,634	0.06%
2021/04/06	139.4	80.31	114.1	78.98	81.10	25.3	20,773	0.12%	大買/大賣/
2021/04/01	43	76.04	36.2	76.41	75.50	6.8	21,171	0.03%
2021/03/31	146	76.30	138.1	76.13	75.80	7.9	21,598	0.04%	大買/大賣/
2021/03/30	65.1	73.37	74.1	73.52	73.10	-9	22,568	-0.04%
2021/03/29	153.1	72.70	170	73.03	72.40	-16.9	22,798	-0.07%	大買/大賣/
2021/03/26	58	69.01	66	69.30	69.00	-8	22,533	-0.04%
2021/03/25	164	69.93	199.1	69.52	68.00	-35.1	22,491	-0.16%	大買/大賣/
2021/03/24	338.1	71.09	344.2	71.21	70.20	-6	22,209	-0.03%	大買/大賣/
2021/03/23	254.4	69.79	211.2	69.15	70.80	43.3	21,339	0.20%	大買/大賣/
2021/03/22	156.2	65.19	168.1	65.30	65.30	-11.9	20,493	-0.06%	大買/大賣/
2021/03/19	66	64.56	67	64.19	63.40	-1	20,159	0.00%
2021/03/18	283	64.65	254.1	64.16	63.10	28.9	19,809	0.15%	大買/大賣/
2021/03/17	206.2	63.26	221.2	63.39	64.60	-15	19,342	-0.08%	大買/大賣/
2021/03/16	20	60.36	13	60.37	60.30	7	18,592	0.04%
2021/03/15	9	59.34	11	59.74	59.60	-2	18,506	-0.01%
2021/03/12	108	59.99	99.1	58.90	58.60	8.9	18,490	0.05%	大買/
2021/03/11	41.1	59.65	42	58.06	59.90	-0.9	18,523	0.00%
2021/03/10	48	57.21	45.1	57.66	57.60	2.9	18,503	0.02%
2021/03/09	21.1	56.32	33.1	57.10	56.90	-12	18,499	-0.06%
2021/03/08	75.1	59.29	161.1	59.15	58.40	-86	18,414	-0.47%	大賣/
2021/03/05	123.1	56.38	100	56.18	56.40	23.1	18,256	0.13%	大買/
2021/03/04	135	58.11	90	56.71	56.40	45	18,282	0.25%	大買/
2021/03/03	32	57.63	14	57.13	58.40	18	18,247	0.10%
2021/03/02	17	59.29	21	57.96	57.20	-4	18,591	-0.02%
2021/02/26	21	58.55	23	58.58	59.30	-2	18,657	-0.01%
2021/02/25	15	58.93	9.2	58.73	58.70	5.8	18,873	0.03%
2021/02/24	29	59.74	20	59.74	58.50	9	18,808	0.05%
2021/02/23	22.2	61.63	21.3	60.92	60.80	1	18,742	0.01%
2021/02/22	132	63.17	160	62.80	61.50	-28	18,702	-0.15%	大買/大賣/
2021/02/19	29	60.60	67	60.22	61.40	-38	18,460	-0.21%
2021/02/18	100	61.28	104	60.58	60.60	-4	18,605	-0.02%	大賣/
2021/02/17	208.6	61.35	197	62.03	62.50	11.6	19,117	0.06%	大買/大賣/
2021/02/05	215	57.22	272	57.22	57.90	-57	18,671	-0.31%	大買/大賣/
2021/02/04	43	54.28	50	54.41	54.00	-7	17,802	-0.04%
2021/02/03	97	54.58	106	54.34	53.60	-9	17,791	-0.05%	大賣/
2021/02/02	99	54.70	66.3	54.98	55.20	32.7	17,572	0.19%
2021/02/01	67	53.07	50.6	53.36	53.70	16.4	17,009	0.10%
2021/01/29	146.3	54.81	125	55.05	51.90	21.3	16,705	0.13%	大買/大賣/
2021/01/28	46	54.46	88	54.06	52.80	-42	15,996	-0.26%
2021/01/27	116.5	54.67	108	54.19	53.80	8.5	15,772	0.05%	大買/大賣/
2021/01/26	150.5	55.43	175	55.31	54.10	-24.5	15,546	-0.16%	大買/大賣/
2021/01/25	85	53.43	129	53.68	54.00	-44	14,918	-0.29%	大賣/
2021/01/22	30	51.57	38	51.46	52.10	-8	14,523	-0.06%
2021/01/21	36	48.60	38	49.31	50.50	-2	14,213	-0.01%
2021/01/20	2	46.93	5.6	46.92	46.90	-3.6	13,985	-0.03%
2021/01/19	17	48.56	5.1	49.03	47.95	11.9	13,887	0.09%
2021/01/18	28	47.83	16	48.20	48.10	12	13,843	0.09%
2021/01/15	15	50.60	24	50.81	50.10	-9	13,596	-0.07%
2021/01/14	17	52.29	10	52.14	52.50	7	13,422	0.05%
2021/01/13	34	52.59	43	52.43	53.20	-9	13,293	-0.07%
2021/01/12	27	50.88	31	50.91	50.40	-4	13,148	-0.03%
2021/01/11	31	52.54	37	52.66	52.60	-6	12,997	-0.05%
2021/01/08	14	52.55	3.1	52.21	52.50	10.9	12,869	0.08%
2021/01/07	41	52.64	29.2	52.83	52.60	11.8	12,778	0.09%
2021/01/06	64	53.02	52	52.65	51.40	12	12,634	0.09%
2021/01/05	114	54.86	122	54.77	53.40	-8	12,302	-0.06%	大買/大賣/
2021/01/04	24	52.57	28	52.69	52.70	-4	11,872	-0.03%
2020/12/31	149	53.29	145	52.67	53.30	4	11,712	0.03%	大買/大賣/
2020/12/30	47	53.89	9	53.42	52.90	38	11,421	0.33%
2020/12/29	161.9	55.04	122	54.78	54.60	39.9	11,222	0.36%	大買/大賣/
2020/12/28	58	54.39	114	54.54	55.50	-56	10,862	-0.52%	大賣/
2020/12/25	172.1	52.90	164	52.79	51.80	8	10,069	0.08%	大買/大賣/
2020/12/24	241	51.20	225	51.81	51.50	16	9,435	0.17%	大買/大賣/
2020/12/23	77.1	48.41	36	48.52	48.80	41.1	7,858	0.52%
2020/12/22	28	46.01	22	45.82	44.40	6	7,373	0.08%
2020/12/21	58	44.31	53	44.53	45.10	5	7,047	0.07%
2020/12/18	4	43.25	4	43.40	43.45	0	6,902	0.00%
2020/12/17	2	42.53	4	43.10	43.25	-2	6,888	-0.03%
2020/12/16	2	43.10	10	42.72	42.85	-8	6,903	-0.12%
2020/12/15	9	42.18	0	0.00	41.90	9	6,927	0.13%
2020/12/14	7	42.93	16	42.53	43.15	-9	7,004	-0.13%
2020/12/11	13	42.93	21	42.58	42.50	-8	6,994	-0.11%
2020/12/10	19	43.76	8	43.39	43.30	11	6,923	0.16%
2020/12/09	5	44.84	8	44.81	44.70	-3	6,787	-0.04%
2020/12/08	7	45.11	9.3	44.61	45.25	-2.3	6,732	-0.03%
2020/12/07	9	46.00	9	45.96	44.85	0	6,676	0.00%
2020/12/04	15.1	46.04	25	46.10	46.20	-10	6,565	-0.15%
2020/12/03	1	45.20	9	45.89	45.20	-8	6,440	-0.12%
2020/12/02	16	45.82	10	45.51	45.50	6	6,364	0.09%
2020/12/01	19	45.34	8.3	44.95	44.95	10.7	6,252	0.17%
2020/11/30	26	46.31	39	46.37	45.85	-13	6,096	-0.21%
2020/11/27	24	46.08	20	45.94	46.05	4	5,956	0.07%
2020/11/26	73	46.90	72	46.67	46.50	1	5,867	0.02%
2020/11/25	35	45.21	138	45.41	46.00	-103	5,354	-1.92%	大賣/鉅額交易
2020/11/24	42	45.48	41	45.08	44.45	1	5,108	0.02%
2020/11/23	18	44.82	24.4	44.62	44.40	-6.4	4,777	-0.13%
2020/11/20	25	45.13	21	44.98	44.45	4	4,694	0.09%
2020/11/19	24	44.62	22	45.00	45.20	2	4,544	0.04%
2020/11/18	136	45.01	20	45.00	45.00	116	4,419	2.62%	大買/鉅額交易
2020/11/17	54	44.94	56.1	45.00	44.50	-2.1	4,216	-0.05%
2020/11/16	108.1	44.86	80	45.08	44.50	28.1	3,939	0.71%	大買/
2020/11/13	104	42.69	120	42.68	42.90	-16	3,069	-0.52%	大買/大賣/
2020/11/12	77	41.94	59.3	42.41	41.90	17.7	2,611	0.68%
2020/11/11	6	39.88	16	40.03	40.70	-10	2,016	-0.50%
2020/11/10	0	0.00	2	38.85	38.85	-2	1,876	-0.11%
2020/11/09	2.1	38.45	1	38.35	38.55	1.1	1,881	0.06%
2020/11/06	0.1	38.70	5	38.65	38.50	-5	1,890	-0.26%
2020/11/04	2	38.75	4	38.70	38.70	-2	1,921	-0.10%
2020/11/03	3.1	38.80	1	38.50	38.50	2.1	1,958	0.10%
2020/11/02	1	37.90	0	0.00	38.50	1	1,988	0.05%
2020/10/30	3.1	38.57	0	0.00	38.30	3.1	2,010	0.15%
2020/10/29	0	0.00	2	37.65	38.10	-2	2,038	-0.10%
2020/10/28	4	38.80	2	38.63	38.35	2	2,055	0.10%
2020/10/26	5.1	38.78	1	39.05	38.70	4.1	2,222	0.18%
2020/10/22	0	0.00	1	38.00	37.90	-1	2,238	-0.04%
2020/10/21	5	37.90	1	37.85	37.95	4	2,274	0.18%
2020/10/20	6	38.43	8	38.23	38.10	-2	2,295	-0.09%
2020/10/08	1	37.10	0	0.00	37.05	1	2,412	0.04%
2020/10/07	3	37.40	0	0.00	37.25	3	2,440	0.12%
2020/10/06	2	37.23	0	0.00	37.30	2	2,466	0.08%
2020/10/05	1	37.40	0	0.00	37.10	1	2,534	0.04%
2020/09/30	1	37.65	0	0.00	37.60	1	2,582	0.04%
2020/09/23	0	0.00	3	37.70	37.75	-3	2,956	-0.10%
2020/09/22	1	38.10	0	0.00	38.20	1	2,992	0.03%
2020/09/21	4	39.16	2	39.03	38.70	2	3,083	0.06%
2020/09/17	4	40.76	7	40.76	40.60	-3	3,125	-0.10%
2020/09/16	0	0.00	1	39.90	39.70	-1	3,050	-0.03%
2020/09/14	1	38.95	0	0.00	39.10	1	3,074	0.03%
2020/09/10	0	0.00	7	39.24	38.50	-7	3,264	-0.21%
2020/09/09	7	38.26	11	38.64	39.00	-4	3,282	-0.12%
2020/09/08	5	38.30	9	38.19	38.15	-4	3,281	-0.12%
2020/09/07	0	0.00	3	37.65	37.65	-3	3,318	-0.09%
2020/09/04	0	0.00	1	37.85	37.95	-1	3,412	-0.03%
2020/08/31	0	0.00	14	38.25	38.00	-14	3,640	-0.38%
2020/08/28	15	37.75	2	37.65	37.75	13	3,741	0.35%
2020/08/26	1	37.90	0	0.00	38.05	1	3,815	0.03%
2020/08/25	5	38.70	0	0.00	38.40	5	3,846	0.13%
2020/08/24	2	37.00	7	37.89	38.20	-5	3,868	-0.13%
2020/08/20	6	36.86	6	37.19	36.05	0	4,025	0.00%
2020/08/19	2	39.00	0	0.00	38.90	2	4,079	0.05%
2020/08/18	1	39.05	0	0.00	39.05	1	4,106	0.02%
2020/08/17	3	39.13	1	39.35	39.40	2	4,145	0.05%
2020/08/14	0	0.00	1	39.45	39.15	-1	4,210	-0.02%
2020/08/12	1	39.25	2	39.35	39.35	-1	4,324	-0.02%
2020/08/11	0	0.00	1	39.85	39.65	-1	4,471	-0.02%
2020/08/10	4	40.24	1	40.10	40.10	3	4,604	0.07%
2020/08/07	3	40.27	11	40.20	40.10	-8	4,745	-0.17%
2020/08/06	1	40.70	5	40.80	40.75	-4	4,823	-0.08%
2020/08/04	3	41.32	2	41.55	41.25	1	5,361	0.02%
2020/08/03	1	41.15	2	40.75	40.85	-1	5,506	-0.02%
2020/07/31	2	41.05	78	40.74	41.15	-76	5,644	-1.35%
2020/07/30	85	41.18	9	41.05	40.90	76	5,952	1.28%
2020/07/29	0	0.00	2	39.05	39.10	-2	6,042	-0.03%
2020/07/28	1	38.95	1	38.60	38.50	0	6,369	0.00%
2020/07/27	0	0.00	1	39.85	39.80	-1	6,722	-0.01%
2020/07/23	10	40.92	3	40.92	40.85	7	6,857	0.10%
2020/07/21	1	40.50	2	40.30	40.25	-1	6,835	-0.01%
2020/07/20	0	0.00	1	40.00	39.80	-1	6,826	-0.01%
2020/07/17	3	39.88	8	40.11	39.70	-5	6,825	-0.07%
2020/07/15	2	41.08	2	40.98	40.30	0	6,823	0.00%
2020/07/14	8	40.81	4	41.20	40.60	4	6,846	0.06%
2020/07/13	6	40.53	3	40.55	40.90	3	6,834	0.04%
2020/07/10	9	40.27	44	40.32	40.10	-35	6,865	-0.51%
2020/07/09	8	41.36	1	41.30	41.20	7	6,897	0.10%
2020/07/08	18	42.00	21	41.72	41.70	-3	6,989	-0.04%
2020/07/07	21	41.88	15	41.86	42.00	6	6,965	0.09%
2020/07/06	4	41.75	7	41.54	41.75	-3	6,931	-0.04%
2020/07/03	3	40.75	13	40.90	40.90	-10	6,929	-0.14%
2020/07/02	15	41.20	5	41.35	41.15	10	6,967	0.14%
2020/07/01	6	41.83	7	41.83	41.65	-1	6,887	-0.01%
2020/06/30	3	41.93	1	42.00	41.85	2	6,845	0.03%
2020/06/29	38	43.03	15	42.60	42.90	23	6,765	0.34%
2020/06/24	3	42.90	2	42.93	42.85	1	6,669	0.01%
2020/06/23	18	42.94	2	42.88	42.70	16	6,670	0.24%
2020/06/22	14	42.85	4	42.55	42.45	10	6,647	0.15%
2020/06/19	7	42.66	18	42.76	42.85	-11	6,669	-0.16%
2020/06/18	12	43.01	6	42.87	42.85	6	6,667	0.09%
2020/06/17	10	42.75	59	42.41	42.95	-49	6,597	-0.74%
2020/06/16	50	42.01	1	42.00	42.00	49	6,551	0.75%
2020/06/15	0	0.00	4	41.83	41.20	-4	6,618	-0.06%
2020/06/12	0	0.00	4	41.50	41.50	-4	6,634	-0.06%
2020/06/11	14	41.10	10	41.72	40.90	4	6,651	0.06%
2020/06/10	11	42.57	11	42.58	42.45	0	6,623	0.00%
2020/06/09	8	42.68	3	42.72	42.30	5	6,697	0.07%
2020/06/08	3	42.67	3	42.42	42.25	0	6,808	0.00%
2020/06/05	7	42.66	5	42.65	42.65	2	6,766	0.03%
2020/06/04	14	42.36	30	42.47	42.65	-16	6,762	-0.24%
2020/06/03	19	41.95	0	0.00	41.90	19	6,728	0.28%
2020/06/02	12	41.94	3	42.15	41.50	9	6,800	0.13%
2020/06/01	3	41.35	1	41.70	41.75	2	6,870	0.03%
2020/05/29	1	40.90	15	40.76	40.95	-14	6,863	-0.20%
2020/05/28	17	41.24	11	41.66	40.60	6	6,904	0.09%
2020/05/27	14	42.37	13	42.35	41.85	1	6,848	0.01%
2020/05/26	32	42.17	30	42.10	42.25	2	6,841	0.03%
2020/05/25	6	41.26	2	41.45	41.55	4	6,753	0.06%
2020/05/22	11	41.53	11	41.64	41.15	0	6,717	0.00%
2020/05/21	7	41.74	12	41.90	41.90	-5	6,697	-0.07%
2020/05/20	9	41.02	15	41.25	40.95	-6	6,702	-0.09%
2020/05/19	9	41.64	23	41.36	41.85	-14	6,669	-0.21%
2020/05/18	48	40.57	90	40.57	40.20	-42	6,592	-0.64%
2020/05/15	20	41.91	16	42.33	41.90	4	6,449	0.06%
2020/05/14	67	42.19	80	42.52	41.30	-13	6,348	-0.20%
2020/05/13	57	43.18	41	43.49	42.95	16	6,213	0.26%
2020/05/12	89	43.97	39	44.32	43.70	50	6,141	0.81%
2020/05/11	71	44.19	66	44.19	44.20	5	5,978	0.08%
2020/05/08	8	42.16	19	42.38	42.30	-11	5,640	-0.20%
2020/05/07	26	42.66	78	42.61	42.30	-52	5,486	-0.95%
2020/05/06	59	42.25	47	42.42	41.75	12	5,362	0.22%
2020/05/05	80	41.37	30	41.01	40.80	50	5,071	0.99%
2020/05/04	49	40.68	41	40.39	41.50	8	4,899	0.16%
2020/04/30	77	39.20	59	39.20	40.50	18	4,660	0.39%
2020/04/29	8	36.76	5	36.94	36.85	3	4,394	0.07%
2020/04/27	2	35.03	1	34.80	35.25	1	4,465	0.02%
2020/04/24	0	0.00	1	34.30	34.45	-1	4,447	-0.02%
2020/04/23	2	34.60	2	34.43	34.60	0	4,462	0.00%
2020/04/22	2	34.00	3	33.90	34.05	-1	4,453	-0.02%
2020/04/21	0	0.00	2	34.55	33.60	-2	4,466	-0.04%
2020/04/17	6	35.39	4	35.18	34.75	2	4,584	0.04%
2020/04/16	2	35.03	1	35.25	35.15	1	4,539	0.02%
2020/04/15	0	0.00	5	35.21	35.20	-5	4,612	-0.11%
2020/04/14	6	35.68	3	34.90	35.40	3	4,612	0.07%
2020/04/13	19	34.74	30	34.95	34.80	-11	4,589	-0.24%
2020/04/10	0	0.00	2	33.18	33.30	-2	4,513	-0.04%
2020/04/09	15	33.33	7	33.28	33.00	8	4,571	0.18%
2020/04/08	16	32.93	14	33.12	33.50	2	4,574	0.04%
2020/04/07	4	31.83	6	31.92	32.90	-2	4,500	-0.04%
2020/04/06	1	30.30	1	30.45	30.50	0	4,421	0.00%
2020/04/01	7	30.05	7	29.90	30.30	0	4,431	0.00%
2020/03/31	1	29.85	1	30.75	29.80	0	4,456	0.00%
2020/03/27	0	0.00	2	30.38	30.20	-2	4,543	-0.04%
2020/03/26	1	28.90	1	29.90	29.70	0	4,546	0.00%
2020/03/25	2	29.83	2	30.15	29.70	0	4,561	0.00%
2020/03/24	3	28.13	0	0.00	28.25	3	4,573	0.07%
2020/03/23	0	27.30	1	27.10	27.10	-1	4,808	-0.02%
2020/03/20	1	28.35	1	28.15	28.60	0	5,173	0.00%
2020/03/19	6	27.67	18	26.87	26.45	-12	5,391	-0.22%
2020/03/18	2	29.63	2	30.60	29.35	0	5,436	0.00%
2020/03/17	10	30.14	4	30.68	29.90	6	5,549	0.11%
2020/03/16	6	32.09	9	32.14	31.00	-3	5,561	-0.05%
2020/03/13	8	30.98	16	31.07	31.95	-8	5,565	-0.14%
2020/03/12	39	35.75	52	34.70	34.30	-13	5,506	-0.24%
2020/03/11	0	0.00	16	38.94	38.05	-16	5,468	-0.29%
2020/03/10	32	37.58	20	37.99	38.55	12	5,761	0.21%
2020/03/09	21	38.68	15	38.59	38.00	6	5,901	0.10%
2020/03/06	22	39.88	13	39.58	39.70	9	5,920	0.15%
2020/03/05	0	0.00	14	39.51	39.65	-14	6,003	-0.23%
2020/03/03	0	0.00	5	38.05	38.30	-5	6,684	-0.07%
2020/03/02	7	35.93	33	36.37	36.25	-26	6,716	-0.39%
2020/02/27	106	38.41	108	37.39	37.00	-2	6,860	-0.03%	大買/大賣/
2020/02/26	33	38.76	36	39.15	39.30	-3	6,803	-0.04%
2020/02/25	43	38.45	30	38.68	38.90	13	6,761	0.19%
2020/02/24	11	38.59	7	38.76	39.15	4	6,759	0.06%
2020/02/21	61	38.99	17	38.99	38.95	44	6,745	0.65%
2020/02/20	7	38.61	0	0.00	38.50	7	6,684	0.10%
2020/02/19	5	38.20	8	38.31	38.25	-3	6,673	-0.04%
2020/02/18	4	38.25	0	0.00	38.05	4	6,686	0.06%
2020/02/17	2	38.60	5	38.55	38.60	-3	6,701	-0.04%
2020/02/13	15	38.32	5	38.20	37.70	10	6,723	0.15%
2020/02/12	7	38.11	5	38.55	38.30	2	6,714	0.03%
2020/02/11	5	37.10	11	37.00	37.65	-6	6,756	-0.09%
2020/02/10	4	36.15	5	36.40	36.60	-1	6,972	-0.01%
2020/02/07	11	36.65	4	36.35	36.35	7	7,364	0.10%
2020/02/06	18	36.63	13	36.92	37.10	5	7,746	0.06%
2020/02/05	25	35.94	25	35.59	35.85	0	7,741	0.00%
2020/02/04	12	35.17	11	35.80	35.95	1	7,703	0.01%
2020/02/03	1	33.45	10	33.22	33.40	-9	7,678	-0.12%
2020/01/31	21	36.35	31	37.06	36.45	-10	7,587	-0.13%
2020/01/30	9	38.58	7	38.45	38.45	2	7,532	0.03%
2020/01/20	1	42.70	0	0.00	42.70	1	7,534	0.01%
2020/01/17	3	43.60	3	43.35	43.00	0	7,589	0.00%
2020/01/16	1	43.35	0	0.00	43.40	1	7,662	0.01%
2020/01/15	10	43.81	7	43.55	43.35	3	7,873	0.04%
2020/01/14	36	43.92	33	43.92	43.75	3	8,146	0.04%
2020/01/13	9	43.17	13	43.36	43.40	-4	8,108	-0.05%
2020/01/10	1	42.60	2	42.60	42.55	-1	8,078	-0.01%
2020/01/09	6	42.88	0	0.00	42.40	6	8,088	0.07%
2020/01/08	10	42.80	1	43.20	43.15	9	8,102	0.11%
2020/01/07	4	43.30	14	43.06	43.10	-10	8,246	-0.12%
2020/01/06	1	42.65	0	0.00	42.80	1	8,254	0.01%
2020/01/03	5	42.70	12	43.02	42.80	-7	8,271	-0.08%
2020/01/02	8	43.08	0	0.00	43.10	8	8,253	0.10%
2019/12/31	3	42.67	5	42.65	42.55	-2	8,331	-0.02%
2019/12/30	14	42.68	12	42.53	42.55	2	8,401	0.02%
2019/12/27	1	42.60	1	42.40	42.35	0	8,440	0.00%
2019/12/26	3	42.48	3	42.50	42.20	0	8,527	0.00%
2019/12/25	2	42.00	28	42.26	42.45	-26	8,590	-0.30%
2019/12/24	18	41.37	3	41.53	41.45	15	8,942	0.17%
2019/12/23	2	42.35	7	42.28	41.95	-5	8,962	-0.06%
2019/12/20	5	42.49	12	42.53	42.60	-7	9,107	-0.08%
2019/12/19	0	0.00	3	42.67	42.75	-3	9,700	-0.03%
2019/12/18	14	42.81	35.4	43.20	42.60	-21.4	10,083	-0.21%
2019/12/17	120	44.20	117	44.18	44.25	3	10,305	0.03%	大買/大賣/
2019/12/16	40	46.29	37	46.20	46.80	3	10,013	0.03%
2019/12/13	7	45.29	22	45.43	45.30	-15	9,961	-0.15%
2019/12/12	20	45.69	12	45.54	44.85	8	10,269	0.08%
2019/12/11	14.4	45.36	17	45.14	45.30	-2.6	10,281	-0.02%
2019/12/10	18	44.49	14	44.83	45.00	4	10,391	0.04%
2019/12/09	10	45.31	21	45.39	45.00	-11	10,420	-0.11%
2019/12/06	34	45.58	38	45.52	45.30	-4	10,519	-0.04%
2019/12/05	42	45.88	23	46.17	45.40	19	10,532	0.18%
2019/12/04	34	44.92	66	44.82	45.25	-32	10,426	-0.31%
2019/12/03	24	44.51	14	44.55	44.50	10	10,636	0.09%
2019/12/02	21	44.15	15	44.34	44.85	6	10,677	0.06%
2019/11/29	173	45.72	169	45.28	44.40	4	10,682	0.04%	大買/大賣/
2019/11/28	14	43.34	10	43.85	43.90	4	10,301	0.04%
2019/11/27	39	43.02	37	43.07	42.60	2	10,422	0.02%
2019/11/26	7	42.89	18	42.89	43.00	-11	10,526	-0.10%
2019/11/25	0	0.00	10	41.50	41.25	-10	10,621	-0.09%
2019/11/22	0	0.00	1	40.95	41.00	-1	11,289	-0.01%
2019/11/21	1	40.80	1	40.75	41.00	0	11,463	0.00%
2019/11/20	3	40.57	1	40.75	40.60	2	11,769	0.02%
2019/11/19	1	41.00	0	0.00	40.75	1	11,960	0.01%
2019/11/18	0	0.00	1	41.25	41.05	-1	12,160	-0.01%
2019/11/15	4	41.10	1	41.20	40.90	3	12,388	0.02%
2019/11/14	1	40.60	0	0.00	40.65	1	12,744	0.01%
2019/11/13	0	0.00	1	41.45	41.30	-1	12,941	-0.01%
2019/11/12	7	41.44	3	41.73	41.45	4	13,341	0.03%
2019/11/11	0	0.00	9	40.49	40.40	-9	13,834	-0.07%
2019/11/08	4	41.23	2	41.15	41.00	2	14,410	0.01%
2019/11/07	8	40.36	11	40.73	40.60	-3	14,552	-0.02%
2019/11/06	64	43.60	64	42.81	42.00	0	14,468	0.00%
2019/11/05	49	45.18	37	44.83	45.30	12	14,132	0.08%
2019/11/04	9	43.88	9	43.78	43.50	0	13,749	0.00%
2019/11/01	2	43.50	4	43.63	43.50	-2	13,691	-0.01%
2019/10/31	4	43.49	1	43.55	43.35	3	13,704	0.02%
2019/10/30	2	43.15	2	43.58	43.65	0	13,699	0.00%
2019/10/29	18	43.24	15	43.00	42.80	3	13,673	0.02%
2019/10/28	38	43.78	7	43.67	43.85	31	13,617	0.23%
2019/10/25	12	43.49	15	43.65	43.15	-3	13,563	-0.02%
2019/10/24	11	44.31	5	44.37	44.10	6	13,517	0.04%
2019/10/23	19	44.40	30	44.69	44.35	-11	13,520	-0.08%
2019/10/22	54	43.85	20	44.31	44.10	34	13,312	0.26%
2019/10/21	3	42.80	2	42.43	42.75	1	13,039	0.01%
2019/10/18	22	42.49	16	42.28	42.25	6	12,991	0.05%
2019/10/17	10	42.10	10	41.95	41.95	0	12,961	0.00%
2019/10/16	7	42.64	1	42.35	42.00	6	12,920	0.05%
2019/10/15	2	42.48	10	42.91	42.45	-8	12,807	-0.06%
2019/10/14	3	41.57	3	41.43	41.15	0	12,605	0.00%
2019/10/09	2	40.70	5.6	40.64	40.50	-3.6	12,511	-0.03%
2019/10/08	6	41.79	0	0.00	41.25	6	12,425	0.05%
2019/10/07	1	41.60	1	42.05	42.00	0	12,362	0.00%
2019/10/04	6	41.02	6	42.13	41.00	0	12,222	0.00%
2019/10/03	10	41.88	6	41.65	41.95	4	12,128	0.03%
2019/10/02	11	41.69	9	41.71	42.40	2	12,070	0.02%
2019/10/01	36	40.57	49	40.79	41.00	-13	11,963	-0.11%
2019/09/27	80	40.75	72	41.38	40.60	8	11,886	0.07%
2019/09/26	2	43.45	5	43.49	43.50	-3	11,505	-0.03%
2019/09/25	6	43.88	11	44.11	43.20	-5	11,442	-0.04%
2019/09/24	61	43.88	63	44.79	43.45	-2	11,299	-0.02%
2019/09/23	46	47.51	43	47.39	46.80	3	10,695	0.03%
2019/09/20	123	48.26	131	48.33	48.60	-8	10,293	-0.08%	大買/大賣/
2019/09/18	15	47.23	19	47.42	46.55	-4	9,709	-0.04%
2019/09/17	44	47.44	34	47.25	47.10	10	9,484	0.11%
2019/09/16	23	46.13	26	46.68	46.50	-3	9,039	-0.03%
2019/09/12	7	45.17	9	45.21	46.35	-2	8,913	-0.02%
2019/09/11	29	45.65	12	45.21	45.20	17	8,751	0.19%
2019/09/10	39	45.69	24	45.08	45.30	15	8,666	0.17%
2019/09/09	5	46.46	2	46.60	46.50	3	8,491	0.04%
2019/09/06	7	47.26	12	47.00	46.30	-5	8,432	-0.06%
2019/09/05	41	46.88	22	46.94	46.70	19	8,273	0.23%
2019/09/04	9	44.78	20	45.02	45.25	-11	7,862	-0.14%
2019/09/03	14	45.46	18	45.06	45.05	-4	7,723	-0.05%
2019/09/02	19	44.33	21.3	44.41	44.50	-2.3	7,511	-0.03%
2019/08/30	36	45.80	50.2	44.65	43.20	-14.2	7,313	-0.19%
2019/08/29	35	46.71	21	46.34	46.80	14	6,927	0.20%
2019/08/28	33	46.44	23	46.44	46.30	10	6,709	0.15%
2019/08/27	30	45.93	37.3	46.29	46.50	-7.3	6,414	-0.11%
2019/08/26	7	43.19	7	43.26	43.55	0	5,719	0.00%
2019/08/23	42	43.38	67.7	43.41	42.95	-25.7	5,531	-0.46%
2019/08/22	41	42.87	12	42.68	42.30	29	5,193	0.56%
2019/08/21	19	41.68	20	41.97	42.00	-1	4,975	-0.02%
2019/08/20	21	42.01	42	41.64	40.80	-21	4,749	-0.44%
2019/08/19	30	43.05	147	43.13	42.30	-117	4,500	-2.60%	大賣/鉅額交易
2019/08/16	55	41.26	30	41.32	41.75	25	4,112	0.61%
2019/08/15	154	41.41	42	41.38	41.80	112	3,876	2.89%	大買/鉅額交易
2019/08/14	152	40.16	145	40.62	41.50	7	3,444	0.20%	大買/大賣/
2019/08/13	131	38.49	120	38.55	38.20	11	2,872	0.38%	大買/大賣/
2019/08/12	0	0.00	5	37.92	38.10	-5	2,255	-0.22%
2019/08/08	6	34.53	5	34.51	34.65	1	2,010	0.05%
2019/08/07	8	33.54	8	33.64	33.65	0	1,853	0.00%
2019/08/01	4	33.80	3	33.67	33.40	1	1,744	0.06%
2019/07/31	3	32.95	13	32.89	33.35	-10	1,681	-0.59%
2019/07/30	12	32.91	2	32.70	32.80	10	1,668	0.60%
2019/07/29	2	33.65	7	33.60	33.70	-5	1,635	-0.31%
2019/07/26	2	33.00	5	33.02	33.10	-3	1,575	-0.19%
2019/07/25	5	32.48	2	32.95	32.75	3	1,546	0.19%
2019/07/24	2	31.83	25	31.67	31.85	-23	1,474	-1.56%
2019/07/23	32	31.69	2	32.05	31.80	30	1,489	2.01%
2019/07/22	1	31.20	0	0.00	31.20	1	1,466	0.07%
2019/07/19	0	0.00	1	31.30	31.15	-1	1,504	-0.07%
2019/07/17	1	31.10	17	31.12	31.00	-16	1,504	-1.06%
2019/07/16	0	0.00	3	31.25	31.10	-3	1,542	-0.19%
2019/07/15	0	0.00	2	31.10	31.10	-2	1,577	-0.13%
2019/07/11	5	30.95	0	0.00	30.85	5	1,647	0.30%
2019/07/10	12	30.69	0	0.00	30.75	12	1,765	0.68%
2019/07/05	5	31.25	0	0.00	31.30	5	1,842	0.27%
2019/07/04	7	31.21	7	31.45	31.45	0	1,864	0.00%
2019/07/01	0	0.00	4	30.55	31.45	-4	2,088	-0.19%
2019/06/28	1	32.35	0	0.00	32.10	1	2,361	0.04%
2019/06/27	2	32.60	0	0.00	32.60	2	2,417	0.08%
2019/06/24	2	32.30	2	32.35	32.30	0	2,576	0.00%
2019/06/19	2	31.85	5	32.20	32.00	-3	2,584	-0.12%
2019/06/18	7	31.19	2	31.20	31.70	5	2,568	0.19%
2019/06/17	2	30.88	2	31.05	31.05	0	2,561	0.00%
2019/06/14	9	31.18	11	31.31	31.35	-2	2,623	-0.08%
2019/06/13	2	30.90	2	30.53	31.00	0	2,623	0.00%
2019/06/10	2	28.65	1.1	28.66	28.80	0.9	2,623	0.03%
2019/05/17	1	29.80	4	29.08	28.85	-3	3,485	-0.09%
2019/05/15	0	0.00	1	29.85	30.05	-1	3,645	-0.03%
2019/05/14	1	29.50	3	28.00	29.50	-2	3,661	-0.05%
2019/05/09	1	30.75	1	30.75	30.35	0	3,760	0.00%
2019/05/07	2	31.85	0	0.00	31.85	2	3,774	0.05%
2019/05/06	2	31.83	1	31.95	31.70	1	3,817	0.03%
2019/05/03	0.1	32.90	1	32.95	32.90	-0.9	3,807	-0.02%
2019/04/30	1	32.55	0	0.00	32.80	1	3,854	0.03%
2019/04/29	0	0.00	1	33.50	33.00	-1	3,914	-0.03%
2019/04/26	1	34.05	4	34.23	34.00	-3	3,924	-0.08%
2019/04/25	3	34.77	6	34.80	34.60	-3	3,952	-0.08%
2019/04/24	0	0.00	5	34.35	34.65	-5	4,013	-0.12%
2019/04/22	0.9	34.55	0	0.00	34.55	0.9	4,007	0.02%
2019/04/19	0	0.00	1	34.40	34.90	-1	4,037	-0.02%
2019/04/18	0	0.00	1	34.60	33.85	-1	4,000	-0.02%
2019/04/15	0	0.00	1	33.60	33.75	-1	3,935	-0.03%
2019/04/12	1	32.80	2	33.25	32.80	-1	3,916	-0.03%
2019/04/10	10	33.90	1	34.10	33.85	9	3,898	0.23%
2019/04/09	1	34.80	1	34.90	34.35	0	3,879	0.00%
2019/04/03	7	34.61	2	34.58	34.60	5	3,670	0.14%
2019/04/02	30	34.99	51	35.01	34.55	-21	3,618	-0.58%
2019/04/01	23	33.52	2	33.58	33.40	21	3,357	0.63%
2019/03/29	9	33.12	16	32.99	33.30	-7	3,274	-0.21%
2019/03/27	0	0.00	12	32.73	32.70	-12	3,173	-0.38%
2019/03/26	3	31.83	6	32.25	31.85	-3	3,124	-0.10%
2019/03/25	5	31.95	8	31.84	31.95	-3	3,122	-0.10%
2019/03/22	7	31.98	1	31.90	32.15	6	3,069	0.20%
2019/03/21	6	32.22	9	32.22	32.15	-3	3,059	-0.10%
2019/03/20	6	31.83	10	31.97	31.85	-4	3,073	-0.13%
2019/03/19	14	32.53	24	32.67	32.20	-10	3,165	-0.32%
2019/03/18	23	32.30	4	32.21	32.50	19	3,114	0.61%
2019/03/15	3	31.90	6	31.27	31.75	-3	3,052	-0.10%
2019/03/14	0	30.75	1	31.05	30.75	-1	3,083	-0.03%
2019/03/11	2	31.15	1	31.15	31.15	1	3,259	0.03%
2019/03/08	0	0.00	1	31.00	31.05	-1	3,320	-0.03%
2019/03/07	2	31.70	5	31.70	31.30	-3	3,361	-0.09%
2019/03/06	2	31.35	0	0.00	31.30	2	3,401	0.06%
2019/03/05	1	31.70	2	31.75	31.65	-1	3,417	-0.03%
2019/02/27	10	31.82	10	31.77	32.50	0	3,436	0.00%
2019/02/26	85	32.75	79	32.86	32.55	6	3,339	0.18%
2019/02/25	5	31.20	12	30.94	31.20	-7	2,972	-0.24%
2019/02/22	2	30.30	20	30.35	30.30	-18	2,923	-0.62%
2019/02/21	3	30.75	12	30.83	30.80	-9	2,927	-0.31%
2019/02/20	43	31.10	7	31.19	30.75	36	2,971	1.21%
2019/02/19	1	30.60	4	30.58	30.60	-3	2,943	-0.10%
2019/02/18	5	31.00	2	30.85	30.70	3	2,941	0.10%
2019/02/15	3	30.83	4	31.03	31.00	-1	2,918	-0.03%
2019/02/14	4	31.06	5	30.92	31.20	-1	2,878	-0.03%
2019/02/13	5	30.20	4	30.29	30.20	1	2,851	0.04%
2019/02/12	5	30.58	7	30.69	30.60	-2	2,821	-0.07%
2019/02/11	1	30.15	0	0.00	30.70	1	2,757	0.04%
2019/01/30	0	0.00	1	30.15	29.95	-1	2,692	-0.04%
2019/01/29	1	29.90	0	0.00	29.80	1	2,682	0.04%
2019/01/28	0	30.05	3	30.25	30.15	-3	2,676	-0.11%
2019/01/25	1	29.90	5	29.85	30.05	-4	2,701	-0.15%
2019/01/24	7	29.41	4	29.63	29.30	3	2,658	0.11%
2019/01/23	9	29.59	3	29.65	29.55	6	2,654	0.23%
2019/01/22	1	29.70	3	30.22	30.00	-2	2,639	-0.08%
2019/01/21	7	30.28	8	30.08	30.05	-1	2,591	-0.04%
2019/01/18	4	29.48	3	29.75	29.30	1	2,512	0.04%
2019/01/17	2	29.28	0	0.00	29.15	2	2,491	0.08%
2019/01/16	8	29.44	2	29.35	29.55	6	2,448	0.25%
2019/01/14	1	28.10	0	0.00	28.05	1	2,339	0.04%
2019/01/11	0	0.00	1	28.30	28.30	-1	2,327	-0.04%
2019/01/09	0	0.00	14	27.68	27.85	-14	2,264	-0.62%
2019/01/08	12	27.78	0	0.00	27.90	12	2,242	0.54%
2019/01/03	19	26.95	19	27.01	27.15	0	2,196	0.00%
2019/01/02	1	27.95	0	0.00	27.55	1	2,192	0.05%
2018/12/26	0	0.00	10	28.52	28.25	-10	2,194	-0.46%
2018/12/25	0	0.00	3	28.97	29.10	-3	2,183	-0.14%
2018/12/24	19	29.61	1	29.65	29.85	18	2,183	0.82%
2018/12/20	2	28.58	1	28.70	28.30	1	2,195	0.05%
2018/12/19	0	0.00	7	29.09	29.30	-7	2,155	-0.32%
2018/12/18	1	28.20	0	0.00	28.10	1	2,125	0.05%
2018/12/17	1	28.90	0	0.00	28.55	1	2,123	0.05%
2018/12/13	0	0.00	1	29.40	29.15	-1	2,214	-0.05%
2018/12/12	8	29.85	15	29.87	30.00	-7	2,202	-0.32%
2018/12/11	0	0.00	1	28.15	28.90	-1	2,113	-0.05%
2018/12/10	1	27.95	0	0.00	27.70	1	2,176	0.05%
2018/12/07	11	28.20	3	28.12	28.20	8	2,176	0.37%
2018/12/06	0	0.00	10	29.98	29.10	-10	2,101	-0.48%
2018/12/05	15	30.73	7	30.82	30.70	8	2,055	0.39%
2018/12/04	23	31.37	21	31.42	31.95	2	2,034	0.10%
2018/12/03	8	30.71	9	30.74	30.90	-1	1,987	-0.05%
2018/11/30	0	0.00	2	29.55	30.00	-2	1,923	-0.10%
2018/11/29	1	29.95	2	30.13	29.60	-1	1,891	-0.05%
2018/11/28	2	29.08	4	29.10	29.40	-2	1,809	-0.11%
2018/11/27	0	0.00	1	28.65	28.85	-1	1,772	-0.06%
2018/11/26	5	28.49	2	28.63	28.45	3	1,750	0.17%
2018/11/22	4	28.59	2	28.48	28.00	2	1,724	0.12%
2018/11/20	5	28.40	10	28.45	28.40	-5	1,737	-0.29%
2018/11/19	13	28.90	1	28.75	29.00	12	1,710	0.70%
2018/11/16	2	27.88	2	27.88	27.85	0	1,652	0.00%
2018/11/12	8	28.58	17	28.36	28.35	-9	1,689	-0.53%
2018/11/08	11	27.52	0	0.00	26.90	11	1,630	0.67%
2018/11/06	1	27.05	1	26.70	26.70	0	1,720	0.00%
2018/11/01	1	25.80	1	25.90	26.00	0	1,743	0.00%
2018/10/31	1	24.50	1	24.70	25.45	0	1,740	0.00%
2018/10/25	1	24.40	1	24.55	24.05	0	1,820	0.00%
2018/10/19	0	0.00	1	25.20	25.45	-1	1,863	-0.05%
2018/10/16	0	0.00	1	26.05	25.90	-1	1,909	-0.05%
2018/10/15	0	0.00	1	25.65	25.60	-1	1,914	-0.05%
2018/10/12	2	25.63	0	0.00	25.60	2	1,912	0.10%
2018/10/09	1	29.00	1	28.60	28.60	0	1,890	0.00%
2018/10/05	2	29.45	1	29.40	29.30	1	1,896	0.05%
2018/10/04	1	31.30	1	31.85	31.25	0	1,879	0.00%
2018/10/03	1	31.65	0	0.00	31.60	1	1,883	0.05%
2018/10/02	0	0.00	3	32.35	31.90	-3	1,892	-0.16%
2018/10/01	2	32.40	2	32.45	32.45	0	1,906	0.00%
2018/09/28	2	31.70	2	31.80	31.90	0	1,948	0.00%
2018/09/27	2	31.90	1	32.10	31.85	1	1,955	0.05%
2018/09/25	2	31.13	3	31.28	31.55	-1	1,945	-0.05%
2018/09/21	2	31.28	4	31.38	31.40	-2	1,962	-0.10%
2018/09/20	5	31.82	14	31.66	31.40	-9	2,000	-0.45%
2018/09/19	19	32.61	2	32.93	32.60	17	2,034	0.84%
2018/09/18	2	31.78	1	31.95	32.00	1	1,990	0.05%
2018/09/17	1	32.10	0	0.00	32.25	1	2,018	0.05%
2018/09/14	1	32.70	9	31.67	32.80	-8	2,040	-0.39%
2018/09/13	1	30.10	1	29.50	30.25	0	1,972	0.00%
2018/09/12	2	29.45	2	29.55	29.35	0	1,973	0.00%
2018/09/11	3	29.02	2	29.15	29.35	1	1,986	0.05%
2018/09/10	1.1	29.41	1	30.30	28.40	0.1	2,006	0.00%
2018/09/07	0.1	30.70	3	30.70	30.60	-2.9	1,997	-0.15%
2018/09/05	1	32.85	1	33.05	32.70	0	2,066	0.00%
2018/08/29	2	33.33	0	0.00	33.15	2	2,396	0.08%
2018/08/28	0	0.00	3	33.20	33.30	-3	2,399	-0.13%
2018/08/16	0	0.00	1	31.85	32.60	-1	2,627	-0.04%
2018/08/14	1	33.15	1	33.35	33.50	0	2,631	0.00%
2018/08/13	3	33.63	3	34.97	32.60	0	2,627	0.00%
2018/08/10	5	36.00	3	36.12	35.80	2	2,563	0.08%
2018/08/08	0	0.00	2	37.95	37.70	-2	2,558	-0.08%
2018/08/06	1	38.10	0	0.00	38.00	1	2,584	0.04%
2018/08/02	1	38.65	2	38.65	38.50	-1	2,624	-0.04%
2018/08/01	0	0.00	2	38.80	39.00	-2	2,603	-0.08%
2018/07/31	2	38.48	3	38.53	38.65	-1	2,586	-0.04%
2018/07/27	3	38.10	1	38.20	38.05	2	2,603	0.08%
2018/07/25	1	37.85	0	0.00	37.85	1	2,622	0.04%
2018/07/24	0	0.00	1	38.00	38.00	-1	2,620	-0.04%
2018/07/20	1	37.55	0	0.00	37.55	1	2,606	0.04%
2018/07/18	0	0.00	1	38.15	37.70	-1	2,699	-0.04%
2018/07/17	1	38.00	0	0.00	38.00	1	2,771	0.04%
2018/07/16	1	37.80	1	37.90	37.85	0	2,780	0.00%
2018/07/13	1	37.85	0	0.00	37.70	1	2,812	0.04%
2018/07/09	0	0.00	1	37.85	37.80	-1	3,295	-0.03%
2018/07/06	1	37.50	5	38.01	38.00	-4	3,328	-0.12%
2018/07/05	5	38.30	0	0.00	37.20	5	3,292	0.15%
2018/07/03	1	38.00	1	37.75	37.60	0	3,303	0.00%
2018/06/29	1	37.60	5	37.55	37.60	-4	3,293	-0.12%
2018/06/28	7	40.19	0	0.00	40.00	7	3,311	0.21%
2018/06/27	0	0.00	5	40.52	40.35	-5	3,296	-0.15%
2018/06/25	1	41.95	1	41.75	41.25	0	3,337	0.00%
2018/06/22	2	40.90	0	0.00	41.05	2	3,324	0.06%
2018/06/21	4	41.49	1	41.55	41.40	3	3,325	0.09%
2018/06/20	0	0.00	6	40.90	40.85	-6	3,344	-0.18%
2018/06/15	0	0.00	4	42.08	42.25	-4	3,341	-0.12%
2018/06/14	5	41.97	3	42.23	41.65	2	3,314	0.06%
2018/06/13	10	41.85	4	41.63	41.45	6	3,282	0.18%
2018/06/12	26	42.76	23	42.85	42.20	3	3,249	0.09%
2018/06/11	1	41.10	8	41.08	41.50	-7	3,079	-0.23%
2018/06/08	0	0.00	4	40.55	40.60	-4	3,144	-0.13%
2018/06/07	4	41.15	0	0.00	40.65	4	3,184	0.13%
2018/06/06	1	40.55	4	40.60	40.70	-3	3,253	-0.09%
2018/06/05	1	40.35	3	40.70	40.05	-2	3,324	-0.06%
2018/06/04	0	0.00	2	40.45	40.30	-2	3,317	-0.06%
2018/06/01	0	0.00	7	39.91	39.85	-7	3,321	-0.21%
2018/05/31	5	40.06	8	40.06	39.85	-3	3,334	-0.09%
2018/05/29	2	39.20	1	39.20	39.10	1	3,360	0.03%
2018/05/28	4	39.28	0	0.00	39.10	4	3,434	0.12%
2018/05/25	4	39.16	4	39.74	39.20	0	3,448	0.00%
2018/05/24	4	39.71	0	0.00	39.55	4	3,460	0.12%
2018/05/23	2	38.85	12	38.85	38.85	-10	3,418	-0.29%
2018/05/22	1	39.05	0	0.00	39.00	1	3,449	0.03%
2018/05/21	5	38.80	6	39.10	39.10	-1	3,453	-0.03%
2018/05/18	3	38.77	1	38.85	38.75	2	3,462	0.06%
2018/05/17	2	39.25	4	39.45	39.25	-2	3,513	-0.06%
2018/05/15	2	38.55	1	38.40	38.25	1	3,546	0.03%
2018/05/11	1	38.55	0	0.00	38.50	1	3,703	0.03%
2018/05/10	5	39.12	3	39.03	39.05	2	3,711	0.05%
2018/05/09	3	38.20	2	38.35	38.40	1	3,736	0.03%
2018/05/07	5	38.20	6	38.27	37.95	-1	3,852	-0.03%
2018/05/04	1	38.15	1	38.35	38.15	0	3,982	0.00%
2018/05/03	2	38.63	2	38.40	38.15	0	4,055	0.00%
2018/05/02	1	39.10	3	39.20	38.85	-2	4,171	-0.05%
2018/04/30	1	38.95	1	39.05	39.15	0	4,180	0.00%
2018/04/25	2	38.90	4	39.66	39.90	-2	4,308	-0.05%
2018/04/24	25.1	41.08	25	39.55	39.55	0.1	4,371	0.00%
2018/04/23	5	41.75	26	42.48	41.25	-21	4,359	-0.48%
2018/04/20	0	0.00	3	43.20	43.10	-3	4,368	-0.07%
2018/04/19	0	0.00	1	43.30	43.10	-1	4,430	-0.02%
2018/04/18	0	0.00	1	43.35	42.85	-1	4,569	-0.02%
2018/04/17	0	0.00	3	43.20	42.65	-3	4,625	-0.06%
2018/04/16	2	43.50	5	43.65	43.40	-3	4,656	-0.06%
2018/04/13	50	44.16	17	44.37	43.95	33	4,860	0.68%
2018/04/12	0	0.00	1	42.00	42.30	-1	5,110	-0.02%
2018/04/11	1	41.75	0	0.00	41.05	1	5,324	0.02%
2018/04/09	0	0.00	14	41.46	41.30	-14	5,461	-0.26%
2018/04/03	10	42.70	6	42.65	42.50	4	5,469	0.07%
2018/04/02	6	43.75	6	43.20	43.15	0	5,508	0.00%
2018/03/31	18	43.76	18	43.48	43.35	0	5,627	0.00%
2018/03/30	10	43.40	3	43.27	43.15	7	5,713	0.12%
2018/03/29	3	43.22	0	0.00	43.05	3	5,768	0.05%
2018/03/28	2	43.20	2	43.05	43.05	0	5,779	0.00%
2018/03/27	3	42.50	4	42.56	42.60	-1	5,873	-0.02%
2018/03/22	13	42.70	13	42.56	42.25	0	5,938	0.00%
2018/03/21	0	0.00	2	42.65	42.55	-2	6,059	-0.03%
2018/03/15	1	43.05	0	0.00	42.95	1	6,249	0.02%
2018/03/14	5	43.69	2	43.93	43.25	3	6,329	0.05%
2018/03/13	2	43.03	3	43.38	43.55	-1	6,380	-0.02%
2018/03/12	2	43.70	0	0.00	43.25	2	6,518	0.03%
2018/03/09	2	43.40	2	43.23	43.20	0	6,528	0.00%
2018/03/08	0	0.00	1	42.60	42.50	-1	6,468	-0.02%
2018/03/07	0	0.00	1	42.45	42.45	-1	6,481	-0.02%
2018/03/05	29	43.46	24	42.79	42.35	5	6,667	0.07%
2018/03/02	3	43.45	1	43.40	43.20	2	6,704	0.03%
2018/03/01	15	42.90	16	42.56	43.30	-1	6,668	-0.01%
2018/02/27	1	42.50	2	42.55	42.40	-1	6,750	-0.01%
2018/02/26	0	0.00	1	42.50	42.35	-1	6,778	-0.01%
2018/02/23	1	41.65	4	41.60	41.60	-3	6,778	-0.04%
2018/02/22	12	41.85	13	40.92	41.45	-1	6,832	-0.01%
2018/02/21	11	40.15	13	40.72	40.80	-2	6,834	-0.03%
2018/02/12	0	0.00	3	39.35	39.30	-3	6,862	-0.04%
2018/02/09	13	37.12	11	39.12	39.45	2	6,936	0.03%
2018/02/08	3	39.98	0	0.00	39.80	3	6,955	0.04%
2018/02/07	0	0.00	1	41.95	41.30	-1	7,144	-0.01%
2018/02/06	3	40.98	8	40.35	40.50	-5	7,439	-0.07%
2018/02/05	40	43.50	1	41.55	43.70	39	7,371	0.53%
2018/02/02	1	43.60	1	43.70	43.25	0	7,397	0.00%
2018/02/01	2	44.03	11	44.33	43.60	-9	7,484	-0.12%
2018/01/31	9	43.89	1	42.80	44.05	8	7,600	0.11%
2018/01/30	2	44.10	0	0.00	43.65	2	7,710	0.03%
2018/01/29	3	44.17	17	44.29	43.60	-14	7,968	-0.18%
2018/01/26	5	43.50	0	0.00	43.10	5	7,980	0.06%
2018/01/25	50	42.82	33	43.17	43.05	17	8,232	0.21%
2018/01/24	1	41.90	4	41.95	41.85	-3	8,277	-0.04%
2018/01/23	13	42.27	9	42.30	42.15	4	8,480	0.05%
2018/01/22	0	0.00	2	41.95	41.90	-2	8,993	-0.02%
2018/01/19	3	41.88	7.7	41.93	41.70	-4.7	9,081	-0.05%
2018/01/18	10	43.29	2	43.30	42.50	8	9,067	0.09%
2018/01/17	6	42.64	1	42.70	42.45	5	9,108	0.05%
2018/01/16	1	43.15	16	43.18	43.10	-15	9,125	-0.16%
2018/01/15	31	44.61	56	44.41	44.00	-25	9,125	-0.27%
2018/01/12	18	44.34	5	44.06	44.60	13	9,108	0.14%
2018/01/11	12	44.32	4	43.54	43.35	8	9,218	0.09%
2018/01/10	3	43.83	19	43.99	43.65	-16	9,373	-0.17%
2018/01/09	41	45.08	32	44.21	44.05	9	9,536	0.09%
2018/01/08	21.7	44.29	23	44.89	44.90	-1.3	9,404	-0.01%
2018/01/05	31	42.51	25	42.40	42.80	6	8,875	0.07%
2018/01/04	1	41.50	2	41.55	41.40	-1	8,731	-0.01%
2018/01/03	0	0.00	2	42.18	41.75	-2	8,915	-0.02%
2018/01/02	33	40.94	26	41.17	41.10	7	9,051	0.08%