中鋼構 (2013)-國泰-板橋券商分點個股進出

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

中鋼構

(2013)

可現股當沖

股價
53.4
漲跌
--
漲幅
0.00%
成交量
24張
產業
上市鋼鐵類股
342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

中鋼構 (2013)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/11/20	0.3	53.10	0	0.00	53.40	0.3	46	0.62%
2024/11/19	0.1	54.20	0	0.00	53.10	0.1	46	0.12%
2024/11/18	0	0.00	0.2	54.00	52.90	-0.2	46	-0.36%
2024/11/15	1	52.31	0	0.00	53.00	1	46	2.16%
2024/11/14	0.2	52.89	0	0.00	52.50	0.2	48	0.51%
2024/11/13	1.5	52.82	1	53.10	52.80	0.5	47	1.06%
2024/11/12	2.3	52.73	1	53.30	53.00	1.3	48	2.72%
2024/11/11	2.5	53.12	3.1	53.27	53.00	-0.5	48	-1.13%
2024/11/08	0.1	53.69	0	0.00	53.50	0.1	48	0.23%
2024/11/07	0	53.70	0	0.00	53.50	0	50	0.05%
2024/11/06	1	53.21	1	53.50	53.20	0.1	51	0.14%
2024/11/05	1.2	53.29	1	53.60	53.30	0.3	51	0.51%
2024/11/04	0.1	53.75	0.5	53.70	53.30	-0.5	53	-0.92%
2024/11/01	1.4	53.06	0	0.00	54.00	1.4	57	2.44%
2024/10/30	0.1	53.65	0	0.00	53.60	0.1	57	0.17%
2024/10/29	1.8	53.23	1	53.50	52.90	0.8	57	1.32%
2024/10/28	1.3	53.25	1	53.70	53.50	0.3	57	0.59%
2024/10/25	3.2	53.21	2.4	53.69	53.30	0.8	57	1.47%
2024/10/24	8.1	53.36	4.6	53.70	53.30	3.5	58	6.00%
2024/10/23	8.1	53.59	1	53.80	53.30	7.1	61	11.47%
2024/10/22	0.5	54.26	0	0.00	53.80	0.5	61	0.84%
2024/10/21	1.3	54.36	0	0.00	54.00	1.3	62	2.02%
2024/10/18	0	53.60	0	0.00	53.60	0	64	0.01%
2024/10/17	0	0.00	0	53.00	52.90	0	65	0.00%
2024/10/15	0.2	53.50	0	0.00	53.20	0.2	65	0.23%
2024/10/11	0	0.00	0	53.50	52.90	0	68	0.00%
2024/10/09	1	52.92	0.9	53.36	52.90	0.2	69	0.21%
2024/10/08	0	0.00	0	54.50	53.50	0	71	0.00%
2024/10/07	0	0.00	0	55.20	54.50	0	73	0.00%
2024/10/04	0	0.00	0	56.00	54.30	0	74	0.00%
2024/10/01	0	0.00	0.1	54.70	55.10	-0.1	78	-0.13%
2024/09/30	2	54.90	0	55.10	54.60	2	79	2.51%
2024/09/27	0	53.50	5	53.80	55.00	-5	85	-5.81%
2024/09/25	0	52.90	0	0.00	53.30	0	86	0.00%
2024/09/24	0	0.00	0	53.50	52.80	0	88	0.00%
2024/09/23	1	53.30	0	52.90	53.00	1	90	1.10%
2024/09/19	0	0.00	0	53.50	52.90	0	93	0.00%
2024/09/13	0	52.60	0	52.40	52.20	0	101	0.04%
2024/09/12	0	0.00	0	51.90	52.40	0	103	0.00%
2024/09/11	0	51.40	0	51.40	50.80	0	106	0.01%
2024/09/10	0	52.10	0	52.00	51.30	0	109	0.02%
2024/09/09	0.5	52.40	0	0.00	51.30	0.5	111	0.46%
2024/09/06	0	0.00	0	52.30	52.30	0	111	0.00%
2024/09/05	0	53.00	0	0.00	52.40	0	111	0.00%
2024/09/04	1.1	52.55	0	0.00	52.00	1.1	112	0.98%
2024/08/29	0	54.70	0	54.70	54.50	0	115	-0.03%
2024/08/28	0	54.60	0	0.00	54.60	0	116	0.01%
2024/08/26	0	54.50	0	53.80	54.00	0	118	0.02%
2024/08/23	0	0.00	0	53.30	53.80	0	120	0.00%
2024/08/22	0	0.00	0	53.80	53.50	0	122	-0.02%
2024/08/21	0	0.00	0	53.60	53.70	0	125	0.00%
2024/08/20	0	0.00	0	54.00	53.30	0	125	0.00%
2024/08/19	1	53.90	0	54.00	53.50	1	128	0.78%
2024/08/16	0	54.10	0	53.20	54.00	0	130	0.01%
2024/08/13	0	53.10	0	53.10	52.50	0	132	0.02%
2024/08/12	0	0.00	0	52.60	52.50	0	133	0.00%
2024/08/08	0	0.00	0	52.00	51.50	0	137	0.00%
2024/08/07	1	50.90	0	0.00	51.90	1	138	0.72%
2024/08/06	0	51.00	0	51.20	50.60	0	139	0.00%
2024/08/05	0	0.00	3	51.00	50.00	-3	139	-2.15%
2024/08/02	0	0.00	0	55.90	54.50	0	137	0.00%
2024/08/01	0.2	55.30	0	0.00	55.40	0.2	138	0.13%
2024/07/30	0	0.00	0	54.00	54.40	0	141	0.00%
2024/07/29	0	54.70	0	55.10	54.40	0	142	0.01%
2024/07/26	0	55.15	0	57.00	54.70	0	143	0.01%
2024/07/23	0	0.00	0	54.00	54.60	0	140	0.00%
2024/07/22	0	53.50	0	54.30	54.00	0	144	0.01%
2024/07/19	0	0.00	0.2	54.80	53.90	-0.2	146	-0.12%
2024/07/18	0.1	55.52	0	0.00	55.10	0.1	149	0.07%
2024/07/17	0	0.00	0	55.70	55.50	0	160	0.00%
2024/07/16	0	0.00	0	55.40	55.20	0	168	0.00%
2024/07/15	0	0.00	2	55.30	55.30	-2	182	-1.10%
2024/07/12	0	55.86	0	55.90	55.30	0	224	0.01%
2024/07/11	1	55.61	0	56.00	55.40	1	226	0.45%
2024/07/09	1	56.00	0	0.00	56.00	1	230	0.43%
2024/07/08	0	57.20	0	0.00	57.20	0	230	0.01%
2024/07/05	1	57.70	0	0.00	57.20	1	235	0.43%
2024/07/04	0	0.00	2	57.30	57.90	-2	245	-0.81%
2024/07/03	1	58.80	1	59.10	59.00	0	255	0.00%
2024/07/01	1	58.50	0	0.00	58.40	1	373	0.27%
2024/06/26	0.1	58.30	0	0.00	58.20	0.1	388	0.01%
2024/06/21	0	0.00	0	59.00	59.10	0	393	0.00%
2024/06/19	0	58.50	0	0.00	58.20	0	390	0.00%
2024/06/18	0.2	58.51	0	0.00	58.50	0.2	396	0.05%
2024/06/17	0	58.43	0	58.00	58.60	0	403	0.00%
2024/06/13	0	57.70	0	57.90	58.00	0	399	0.00%
2024/06/12	0	0.00	2	57.50	58.00	-2	399	-0.50%
2024/06/11	1	57.50	0	0.00	58.00	1	401	0.25%
2024/06/05	0.1	57.50	0	0.00	57.40	0.1	414	0.02%
2024/06/04	0	0.00	0.1	58.30	58.10	-0.1	418	-0.01%
2024/06/03	0	0.00	2	58.20	58.00	-2	429	-0.47%
2024/05/30	0	58.50	0	0.00	58.00	0	485	0.00%
2024/05/29	0	0.00	0.7	58.10	58.30	-0.7	515	-0.14%
2024/05/28	0	0.00	0	57.90	58.70	0	512	0.00%
2024/05/27	0	0.00	0	57.90	57.80	0	510	0.00%
2024/05/23	0	58.50	0	0.00	58.00	0	508	0.00%
2024/05/22	2.2	59.08	0	0.00	58.80	2.2	505	0.43%
2024/05/20	0	59.22	0	0.00	59.80	0	503	0.00%
2024/05/16	0.1	59.45	1	59.20	59.20	-0.9	501	-0.19%
2024/05/14	0	59.30	0	0.00	58.90	0	497	0.00%
2024/05/13	0.1	59.70	0	59.70	59.40	0.1	495	0.01%
2024/05/10	2	59.80	0	0.00	60.20	2	493	0.41%
2024/05/09	0	0.00	0	60.40	59.80	0	492	0.00%
2024/05/08	0	60.25	0	0.00	60.20	0	489	0.00%
2024/05/07	0.1	60.28	0	0.00	60.20	0.1	488	0.01%
2024/05/06	0.1	60.52	0	65.00	60.60	0	486	0.01%
2024/05/03	0	61.37	0	0.00	60.90	0	484	0.01%
2024/05/02	0	61.67	1	61.50	61.60	-1	481	-0.20%
2024/04/30	0.1	61.73	0	0.00	61.80	0.1	480	0.01%
2024/04/29	0	0.00	0	62.20	62.10	0	479	0.00%
2024/04/26	1	61.71	0.3	62.00	61.70	0.7	477	0.15%
2024/04/25	0.4	62.46	2	62.70	62.30	-1.6	472	-0.34%
2024/04/24	3.1	63.39	1	62.90	63.10	2.1	469	0.44%
2024/04/23	0	0.00	0	64.10	63.60	0	464	-0.01%
2024/04/22	0.1	62.80	0	64.00	62.10	0	453	0.01%
2024/04/19	0.2	63.89	0	0.00	63.10	0.2	444	0.04%
2024/04/18	2	64.90	2.3	65.32	65.60	-0.3	429	-0.07%
2024/04/17	0	0.00	0.1	61.75	61.70	-0.1	387	-0.03%
2024/04/16	0.1	60.80	0	0.00	59.80	0.1	382	0.02%
2024/04/15	0	61.60	2	61.20	61.60	-2	378	-0.53%
2024/04/12	0.2	61.30	0	0.00	61.20	0.2	375	0.04%
2024/04/11	1.2	61.65	0	0.00	61.60	1.2	374	0.32%
2024/04/10	0	0.00	1	65.00	62.60	-1	367	-0.27%
2024/04/09	0.2	63.90	1.3	63.77	63.50	-1	353	-0.30%
2024/04/08	6	64.15	5	62.84	62.50	1	342	0.29%
2024/04/03	10.2	67.15	12	67.73	63.50	-1.8	322	-0.56%
2024/04/02	1	62.90	2	62.55	62.30	-1	216	-0.46%
2024/04/01	1	63.00	5	64.70	62.60	-4	216	-1.85%
2024/03/29	5	63.00	2.3	63.10	63.80	2.7	225	1.21%
2024/03/28	0	60.70	0.2	60.95	60.80	-0.2	211	-0.08%
2024/03/27	0	60.30	0	0.00	59.90	0	205	0.00%
2024/03/26	2	59.80	0	59.80	59.30	2	204	0.98%
2024/03/25	0	0.00	0	60.10	59.80	0	203	0.00%
2024/03/22	0	60.40	0	0.00	60.00	0	202	0.00%
2024/03/20	0	60.10	1	60.60	61.40	-1	200	-0.51%
2024/03/19	0	59.00	0	0.00	59.00	0	190	0.00%
2024/03/18	1	59.20	0	0.00	59.10	1	189	0.53%
2024/03/15	0	59.50	4	59.10	58.90	-4	188	-2.12%
2024/03/13	4	59.00	0	0.00	59.20	4	185	2.15%
2024/03/12	5	60.00	19.1	60.40	60.10	-14	183	-7.64%
2024/03/11	0	0.00	1.1	58.71	58.30	-1.1	173	-0.64%
2024/03/08	0	59.20	0.7	59.11	59.60	-0.7	170	-0.42%
2024/03/07	4	59.75	0.2	59.12	60.40	3.9	163	2.35%
2024/03/06	2	61.50	1.5	61.55	60.80	0.5	152	0.33%
2024/03/05	15.2	59.36	12	60.97	58.60	3.2	128	2.48%
2024/03/04	0	55.83	8.3	57.04	58.00	-8.3	94	-8.78%
2024/03/01	0.1	53.00	0	53.90	52.80	0	64	0.06%
2024/02/29	0	53.50	0	53.40	53.00	0	64	-0.01%
2024/02/27	0	53.40	0	0.00	52.70	0	64	0.00%
2024/02/26	0	53.75	0	0.00	53.00	0	63	0.00%
2024/02/22	0	53.40	0	0.00	52.60	0	63	0.00%
2024/02/21	0.4	53.90	0	0.00	52.60	0.4	63	0.63%
2024/02/20	0	53.85	0	0.00	52.30	0	63	0.00%
2024/02/19	0	52.90	0	0.00	52.60	0	62	0.00%
2024/02/16	0	52.80	0	0.00	52.50	0	61	0.02%
2024/02/15	0	52.80	0	0.00	52.50	0	61	0.02%
2024/02/05	0	53.90	0	0.00	52.50	0	61	0.00%
2024/01/31	0	55.80	0	0.00	53.00	0	60	0.00%
2024/01/30	0	54.25	0	0.00	53.20	0	60	0.00%
2024/01/29	0	56.00	0	0.00	52.90	0	60	0.00%
2024/01/26	0	54.90	0	0.00	53.10	0	60	0.00%
2024/01/24	0	0.00	0.1	53.50	53.10	-0.1	60	-0.16%
2024/01/23	0.1	53.20	0	0.00	53.20	0.1	61	0.08%
2024/01/22	0	54.60	0.2	53.00	52.90	-0.1	60	-0.24%
2024/01/17	0	53.40	0	0.00	52.30	0	61	0.00%
2024/01/16	1	53.43	0	54.10	53.20	1	60	1.74%
2024/01/12	0	54.04	0	0.00	54.00	0	59	0.02%
2024/01/11	0	54.00	0	0.00	54.00	0	60	0.00%
2024/01/10	0	54.40	0	0.00	54.10	0	60	0.00%
2024/01/09	0	54.80	0	0.00	54.40	0	60	0.00%
2024/01/04	0	55.60	0	0.00	54.40	0	62	0.00%
2023/12/29	0	55.60	0	0.00	55.30	0	61	0.02%
2023/12/28	0	55.50	0.1	55.50	55.30	-0.1	61	-0.16%
2023/12/27	0	0.00	0.1	55.40	55.80	-0.1	60	-0.12%
2023/12/26	1	56.10	2	58.39	55.60	-1	57	-1.71%
2023/12/25	0	54.00	0	0.00	53.90	0	43	0.00%
2023/12/22	0	54.00	0	0.00	53.80	0	44	0.00%
2023/12/20	0	54.00	1	54.00	54.00	-1	42	-2.30%
2023/12/19	0	54.60	0	0.00	54.00	0	42	0.00%
2023/12/18	0.1	54.85	1	55.00	54.30	-0.9	41	-2.17%
2023/12/15	1	53.70	0.5	54.60	54.50	0.5	39	1.25%
2023/12/13	0	52.55	0	0.00	52.40	0	34	0.08%
2023/12/12	0	52.60	0	0.00	52.70	0	34	0.02%
2023/12/11	0	53.50	0	0.00	52.60	0	33	0.00%
2023/12/08	0	52.80	0	0.00	53.00	0	34	0.03%
2023/12/07	0.1	52.94	0	0.00	52.80	0.1	33	0.15%
2023/12/06	1	52.71	0	0.00	52.90	1	34	2.99%
2023/12/05	0	53.40	0	0.00	52.70	0	33	0.00%
2023/12/04	0	53.22	0	0.00	53.20	0	34	0.13%
2023/11/30	0	53.40	0	0.00	53.00	0	33	0.03%
2023/11/29	0	54.00	0	0.00	53.50	0	33	0.00%
2023/11/24	0	53.41	0	0.00	53.50	0	33	0.07%
2023/11/23	0	53.40	0	0.00	53.50	0	33	0.06%
2023/11/21	0.2	53.70	0	53.60	53.70	0.2	35	0.57%
2023/11/20	0	53.50	0	0.00	53.50	0	35	0.06%
2023/11/17	0	53.40	0	0.00	53.30	0	36	0.03%
2023/11/15	0	53.50	0	0.00	53.00	0	37	0.00%
2023/11/14	0	53.10	1	53.10	53.00	-1	37	-2.67%
2023/11/13	0	52.60	0	0.00	52.80	0	37	0.00%
2023/11/10	0	53.14	0	53.00	52.70	0	38	0.09%
2023/11/09	0	53.30	0	0.00	53.00	0	38	0.00%
2023/11/08	0	52.60	0	0.00	52.80	0	38	0.00%
2023/11/07	0	52.30	0	0.00	52.60	0	39	0.00%
2023/11/06	0	0.00	0.1	52.30	52.30	-0.1	42	-0.23%
2023/11/03	0	51.90	0	0.00	51.90	0	44	0.02%
2023/11/02	0	51.90	0	0.00	51.90	0	46	0.02%
2023/10/31	0	51.20	0	0.00	51.10	0	50	0.00%
2023/10/30	0	53.70	0	0.00	51.50	0	52	0.00%
2023/10/27	0	52.00	2	51.25	51.20	-2	55	-3.62%
2023/10/26	0	52.20	0	0.00	51.00	0	55	0.00%
2023/10/25	0	51.19	0	0.00	51.40	0	56	0.07%
2023/10/24	0.1	51.40	0	0.00	50.70	0.1	57	0.10%
2023/10/23	0	51.70	0	0.00	51.20	0	58	0.03%
2023/10/20	0	55.00	0	0.00	51.70	0	58	0.00%
2023/10/19	0.1	52.10	0	0.00	52.10	0.1	59	0.17%
2023/10/18	0	52.30	0	0.00	52.40	0	59	0.00%
2023/10/17	0	53.50	0	0.00	52.30	0	59	0.00%
2023/10/16	1	52.70	0	0.00	52.30	1	59	1.67%
2023/10/13	0	53.30	0	0.00	53.10	0	60	0.07%
2023/10/12	1	52.90	0	0.00	52.90	1	60	1.66%
2023/10/06	0	53.45	0	0.00	53.00	0	60	0.00%
2023/10/05	1	52.90	0	0.00	53.00	1	60	1.65%
2023/10/04	2	52.85	1.9	53.22	52.70	0.1	60	0.20%
2023/10/03	0	54.10	0	0.00	53.70	0	61	0.00%
2023/09/28	0	55.10	0	0.00	54.10	0	63	0.02%
2023/09/27	0	55.20	0	0.00	54.00	0	63	0.00%
2023/09/25	0	55.84	0	0.00	55.00	0	64	0.02%
2023/09/22	0	55.00	0	0.00	54.80	0	66	0.04%
2023/09/21	0	55.30	0	0.00	55.10	0	67	0.01%
2023/09/19	0	55.80	0	0.00	55.80	0	71	0.00%
2023/09/18	1	55.82	0.8	55.96	55.60	0.3	72	0.40%
2023/09/13	0	55.20	0	0.00	55.30	0	74	0.01%
2023/09/05	0	55.80	0	0.00	55.80	0	83	0.00%
2023/09/04	0.1	56.00	0	0.00	56.00	0.1	83	0.12%
2023/08/28	0	0.00	2	56.40	56.50	-2	86	-2.31%
2023/08/16	0	55.30	0	0.00	55.20	0	85	0.01%
2023/08/15	0	55.60	0	0.00	55.40	0	85	0.00%
2023/08/14	0	0.00	0.1	55.95	55.70	-0.1	86	-0.06%
2023/08/11	0	56.80	0	0.00	56.60	0	88	0.00%
2023/08/10	0.1	57.10	0	0.00	57.10	0.1	88	0.07%
2023/08/07	0	0.00	1	56.80	57.10	-1	86	-1.16%
2023/08/04	0.2	55.80	0	0.00	55.70	0.2	81	0.18%
2023/08/02	0	55.51	0	0.00	55.60	0	82	0.03%
2023/07/28	0.1	55.50	0	0.00	55.70	0.1	78	0.13%
2023/07/25	0.1	55.49	0	0.00	55.20	0.1	77	0.08%
2023/07/21	0	55.88	0	0.00	55.30	0	76	0.01%
2023/07/19	0	0.00	0	56.00	55.20	0	76	0.00%
2023/07/18	0.1	55.60	0	0.00	55.30	0.1	77	0.10%
2023/07/13	0	0.00	0	56.00	55.30	0	78	0.00%
2023/07/12	0	56.40	5	55.16	55.20	-5	79	-6.31%
2023/07/11	0	55.40	0	0.00	55.50	0	80	0.02%
2023/07/10	2	55.45	1.2	55.71	55.30	0.9	81	1.05%
2023/07/05	0	56.70	0	0.00	56.50	0	82	0.01%
2023/07/03	0	0.00	0	57.58	56.80	0	85	-0.01%
2023/06/29	1	56.80	2	56.75	56.70	-1	96	-1.03%
2023/06/19	0	57.70	0	0.00	58.10	0	117	0.01%
2023/06/15	0	57.80	0	0.00	58.20	0	118	0.00%
2023/06/12	0	58.11	0	0.00	58.20	0	121	0.03%
2023/06/08	0	57.70	0	57.70	57.60	0	118	0.01%
2023/06/05	0	57.90	0	0.00	57.80	0	122	0.01%
2023/06/01	2	57.45	0.7	57.80	57.50	1.3	125	1.03%
2023/05/29	0	0.00	0	57.50	57.70	0	134	0.00%
2023/05/23	0	57.90	0	57.90	57.50	0	151	-0.01%
2023/05/22	0	58.56	0	0.00	57.40	0	152	0.02%
2023/05/18	0	57.60	0	0.00	57.90	0	153	0.00%
2023/05/17	0	0.00	1.1	57.57	57.60	-1.1	157	-0.67%
2023/05/16	0	0.00	1.3	56.53	56.60	-1.3	157	-0.85%
2023/05/15	1	55.80	1	56.03	56.10	0	161	0.03%
2023/05/12	0	56.96	0	0.00	56.50	0	165	0.02%
2023/05/11	0	56.96	0	0.00	56.50	0	214	0.02%
2023/05/10	0	0.00	0	57.90	57.40	0	215	-0.02%
2023/05/09	1	57.40	1.1	57.18	57.60	-0.1	218	-0.06%
2023/05/04	0	57.40	0	0.00	57.70	0	224	0.01%
2023/05/03	0	0.00	0.1	58.00	57.50	-0.1	228	-0.04%
2023/05/02	0	57.80	0	57.90	57.80	0	231	0.01%
2023/04/25	0	57.50	0	0.00	57.30	0	239	0.00%
2023/04/24	1	57.60	0	0.00	57.70	1	240	0.42%
2023/04/21	2	57.45	0.7	57.92	57.40	1.4	242	0.56%
2023/04/20	4	57.80	0	0.00	57.70	4	242	1.65%
2023/04/19	0	58.90	0	0.00	58.00	0	241	0.01%
2023/04/18	0.1	58.81	0	59.20	58.30	0.1	242	0.04%
2023/04/17	0	59.00	0	0.00	58.80	0	243	0.00%
2023/04/13	2	58.46	0	0.00	58.50	2	243	0.83%
2023/04/12	0	58.70	0	58.70	58.80	0	243	0.00%
2023/04/10	0.2	58.20	0	58.50	58.60	0.1	245	0.06%
2023/04/07	2	58.05	0	0.00	58.00	2	246	0.82%
2023/04/06	1.3	58.13	0	0.00	58.20	1.3	246	0.54%
2023/03/31	0	59.18	0	59.20	58.80	0	246	0.02%
2023/03/30	2	59.50	1	60.50	59.50	1	249	0.40%
2023/03/29	1.2	61.36	3.5	61.36	61.50	-2.3	250	-0.93%
2023/03/28	0	61.03	1	60.90	60.80	-1	243	-0.40%
2023/03/27	1.2	60.24	2.3	60.36	60.50	-1.1	240	-0.46%
2023/03/24	2	59.70	0	0.00	59.70	2	236	0.85%
2023/03/23	0	59.62	0	59.65	59.30	0	235	0.00%
2023/03/22	0.1	59.50	3	59.30	59.30	-2.9	244	-1.18%
2023/03/21	0	59.33	0	0.00	58.80	0	268	0.00%
2023/03/20	0.1	59.17	0	0.00	58.50	0.1	277	0.02%
2023/03/17	0.2	58.29	0	0.00	58.10	0.2	284	0.05%
2023/03/16	0	57.76	0	0.00	57.10	0	286	0.02%
2023/03/15	0	58.28	0	0.00	58.10	0	285	0.00%
2023/03/14	0	58.52	0	0.00	58.10	0	287	0.01%
2023/03/13	0.1	58.85	0	0.00	58.60	0.1	289	0.04%
2023/03/10	1.2	59.03	0	0.00	58.80	1.2	288	0.41%
2023/03/09	0	59.86	0	0.00	59.60	0	288	0.02%
2023/03/08	0	60.10	0	0.00	59.90	0	288	0.00%
2023/03/07	0.1	60.20	0	0.00	59.90	0.1	289	0.04%
2023/03/06	0	59.90	0	0.00	59.70	0	289	0.00%
2023/03/03	0	59.98	1	59.70	59.50	-1	290	-0.34%
2023/03/02	0	60.12	0	0.00	60.00	0	289	0.01%
2023/03/01	0	60.61	0	0.00	60.00	0	287	0.01%
2023/02/24	0.1	59.80	3	59.53	59.80	-2.9	282	-1.04%
2023/02/23	0	59.62	0	0.00	59.10	0	282	0.02%
2023/02/22	1	59.10	0	0.00	58.60	1	282	0.35%
2023/02/16	2	58.70	0	0.00	58.40	2	282	0.71%
2023/02/15	0	0.00	1	58.10	58.20	-1	284	-0.35%
2023/02/10	2	57.25	1	56.90	57.50	1	279	0.36%
2023/02/09	3	56.50	0	0.00	57.20	3	276	1.09%
2023/02/08	6	60.20	0	0.00	60.10	6	230	2.60%
2023/02/06	0	0.00	1	60.80	60.60	-1	227	-0.44%
2023/02/02	0	0.00	1	60.00	60.20	-1	224	-0.45%
2023/02/01	0	0.00	0.1	60.30	60.50	-0.1	222	-0.04%
2023/01/31	0	0.00	0.3	60.00	60.10	-0.3	220	-0.11%
2023/01/05	0	58.90	0	0.00	58.50	0	286	0.00%
2022/12/20	1	58.79	0	0.00	58.50	1	278	0.36%
2022/12/13	0	0.00	1	59.90	59.20	-1	284	-0.35%
2022/11/29	0	0.00	1	57.30	57.50	-1	272	-0.37%
2022/11/24	0	56.40	0	0.00	56.60	0	271	0.00%
2022/11/16	0	0.00	0	56.00	55.80	0	278	0.00%
2022/10/26	0	0.00	2	53.20	53.40	-2	468	-0.43%
2022/10/25	0	0.00	1	54.00	53.50	-1	515	-0.19%
2022/10/18	1	55.00	5	55.38	56.20	-4	468	-0.85%
2022/10/17	0	0.00	1	51.10	51.70	-1	450	-0.22%
2022/10/13	1	50.50	0	0.00	50.50	1	456	0.22%
2022/10/11	0	0.00	1	51.90	52.20	-1	458	-0.22%
2022/10/05	1	52.80	0	0.00	53.20	1	461	0.22%
2022/09/29	0	52.40	0	0.00	52.20	0	466	0.01%
2022/09/28	1	52.40	0	0.00	51.80	1	469	0.21%
2022/09/26	1	52.70	1	52.90	52.50	0	468	0.00%
2022/09/19	1	61.20	2	60.60	57.90	-1	470	-0.21%
2022/09/05	0	0.00	1	56.30	56.30	-1	523	-0.19%
2022/09/02	1	56.70	0	56.90	56.60	1	526	0.18%
2022/09/01	0	0.00	3	57.20	56.90	-3	528	-0.57%
2022/08/29	2	56.60	0	0.00	56.90	2	534	0.37%
2022/08/26	0	58.50	3.4	59.00	58.50	-3.4	534	-0.64%
2022/08/23	0	0.00	3	58.47	58.80	-3	566	-0.53%
2022/08/17	2	59.70	2	59.30	59.10	0	841	0.00%
2022/08/12	3	60.60	4	58.90	58.70	-1	1,107	-0.09%
2022/08/09	0	0.00	1	59.20	58.70	-1	1,164	-0.09%
2022/08/08	2	58.90	0	0.00	58.70	2	1,168	0.17%
2022/08/05	1	60.30	0	0.00	59.80	1	1,165	0.09%
2022/08/04	1	60.30	3	59.47	59.10	-2	1,164	-0.17%
2022/08/03	9	60.07	10	60.02	59.50	-1	1,156	-0.09%
2022/08/02	13	59.57	16	59.56	59.90	-3	1,124	-0.27%
2022/08/01	1	56.90	1	57.60	57.60	0	1,068	0.00%
2022/07/27	0	0.00	0.3	52.00	52.30	-0.3	1,062	-0.02%
2022/07/25	0	53.10	0	0.00	53.10	0	1,200	0.00%
2022/07/18	0	53.30	0	0.00	53.50	0	1,760	0.00%
2022/07/13	1	53.00	0	0.00	52.60	1	1,782	0.06%
2022/07/12	0	0.00	1	51.80	51.70	-1	1,802	-0.06%
2022/07/07	1	52.70	2	52.40	52.70	-1	1,856	-0.05%
2022/07/06	3	53.00	0	0.00	52.30	3	1,865	0.16%
2022/07/04	0	0.00	1	53.50	53.20	-1	1,873	-0.05%
2022/07/01	0	0.00	12	53.80	53.30	-12	1,880	-0.64%
2022/06/27	0	0.00	0.1	55.50	55.70	-0.1	1,881	-0.01%
2022/06/22	1	55.10	0	0.00	53.60	1	1,891	0.05%
2022/06/21	0	0.00	1	55.50	55.10	-1	1,924	-0.05%
2022/06/17	0	0.00	2	56.50	56.10	-2	1,930	-0.10%
2022/06/16	0.5	58.00	0	0.00	57.00	0.5	1,937	0.03%
2022/06/15	1	59.50	2	59.30	58.40	-1	1,934	-0.05%
2022/06/13	8	58.00	0	0.00	57.80	8	1,926	0.42%
2022/06/10	0	0.00	0	58.80	58.90	0	1,934	0.00%
2022/06/09	2	59.60	2	59.20	59.50	0	1,941	0.00%
2022/06/07	0	0.00	1.2	59.85	60.00	-1.2	1,952	-0.06%
2022/06/06	0	0.00	1	60.80	60.70	-1	1,959	-0.05%
2022/06/02	0	0.00	1	61.40	60.70	-1	1,975	-0.05%
2022/06/01	0	0.00	1.1	61.49	61.40	-1.1	1,989	-0.05%
2022/05/31	0	0.00	3.4	61.94	62.00	-3.4	1,987	-0.17%
2022/05/30	1	62.00	3	61.63	61.90	-2	1,974	-0.10%
2022/05/27	9	61.87	5	61.64	61.10	4	1,909	0.21%
2022/05/26	15	61.65	3	61.63	61.50	12	1,890	0.63%
2022/05/25	4	59.88	5.4	60.43	61.00	-1.4	1,815	-0.07%
2022/05/24	8	61.00	14	59.72	59.00	-6	1,788	-0.34%
2022/05/23	2	57.90	2	58.40	59.00	0	1,709	0.00%
2022/05/20	47	57.19	53.1	57.47	57.80	-6.1	1,719	-0.35%
2022/05/19	17	54.46	25	54.54	55.00	-8	1,685	-0.47%
2022/05/18	0	0.00	2	51.90	51.80	-2	1,626	-0.12%
2022/05/17	0	0.00	0.1	51.39	50.90	-0.1	1,632	-0.01%
2022/05/16	0	50.90	0	0.00	50.80	0	1,641	0.00%
2022/05/13	1.1	50.71	2	50.65	50.50	-0.9	1,647	-0.05%
2022/05/12	0.1	51.40	7	50.31	49.65	-7	1,653	-0.42%
2022/05/11	1	52.50	0	0.00	52.50	1	1,652	0.06%
2022/05/10	1	52.80	0	0.00	53.80	1	1,664	0.06%
2022/05/09	1	53.50	0	0.00	53.50	1	1,673	0.06%
2022/05/06	3	56.10	2	56.25	56.40	1	1,674	0.06%
2022/05/04	1	57.40	2	57.20	57.00	-1	1,691	-0.06%
2022/05/03	14	60.42	12	60.25	58.10	2	1,699	0.12%
2022/04/29	4	59.08	10	58.38	58.70	-6	1,632	-0.37%
2022/04/28	77.1	59.96	71.3	59.22	59.30	5.8	1,641	0.35%
2022/04/27	27	59.52	35	59.01	61.30	-8	1,297	-0.62%
2022/04/26	0	0.00	1	55.80	55.80	-1	1,186	-0.08%
2022/04/25	2	53.93	0	0.00	52.80	2	1,213	0.17%
2022/04/22	0	0.00	2.2	56.29	56.20	-2.2	1,235	-0.18%
2022/04/20	2	56.65	2	56.75	56.70	0	1,537	0.00%
2022/04/19	1.5	57.50	0	0.00	57.40	1.5	1,550	0.10%
2022/04/18	4	57.68	0.1	59.70	57.30	3.9	1,607	0.24%
2022/04/15	3.1	60.04	3	60.10	59.70	0.1	1,680	0.00%
2022/04/14	0	0.00	2	59.00	59.20	-2	1,674	-0.12%
2022/04/13	2	58.50	0.3	58.40	58.70	1.7	1,683	0.10%
2022/04/12	0.1	57.68	0	0.00	57.90	0.1	1,701	0.01%
2022/04/11	0	0.00	1	57.10	57.10	-1	1,740	-0.06%
2022/04/06	0.1	57.80	0	0.00	57.80	0.1	1,830	0.01%
2022/03/31	3	57.67	1	57.80	57.60	2	1,876	0.11%
2022/03/30	0	0.00	1	58.00	58.00	-1	1,934	-0.05%
2022/03/29	0	0.00	1	58.20	58.10	-1	2,011	-0.05%
2022/03/28	0.2	58.50	6	58.70	58.70	-5.8	2,178	-0.27%
2022/03/25	8	59.96	0	0.00	59.50	8	2,618	0.31%
2022/03/24	3	60.07	3	60.83	60.20	0	2,979	0.00%
2022/03/23	0	0.00	2	59.00	59.30	-2	2,995	-0.07%
2022/03/22	35	59.95	34	59.32	59.20	1	2,994	0.03%
2022/03/21	4	59.55	4	59.30	59.00	0	2,977	0.00%
2022/03/18	2	58.40	1	58.30	58.40	1	2,979	0.03%
2022/03/17	0	0.00	3	57.20	57.90	-3	2,999	-0.10%
2022/03/16	0.1	57.40	0	0.00	56.60	0.1	3,007	0.00%
2022/03/15	0	0.00	6	58.15	57.70	-6	3,004	-0.20%
2022/03/10	1	58.00	1	58.40	57.80	0	3,030	0.00%
2022/03/09	2.3	57.33	3	57.33	57.40	-0.7	3,072	-0.02%
2022/03/08	2	58.25	3	58.20	56.90	-1	3,080	-0.03%
2022/03/07	3	57.40	2	58.35	58.10	1	3,077	0.03%
2022/03/04	4.1	59.20	0	0.00	59.00	4.1	3,091	0.13%
2022/03/03	1	59.70	1	59.70	59.60	0	3,122	0.00%
2022/03/01	0	0.00	2	60.60	59.10	-2	3,524	-0.06%
2022/02/25	0	58.50	3	58.73	58.60	-3	3,594	-0.08%
2022/02/24	8.2	58.99	8	58.69	58.30	0.2	3,607	0.01%
2022/02/23	2	59.30	2	60.25	60.30	0	3,593	0.00%
2022/02/22	6	61.48	5	60.68	59.90	1	3,598	0.03%
2022/02/21	10	63.31	9.1	62.70	62.00	0.9	3,565	0.03%
2022/02/18	0	0.00	9.2	61.31	61.40	-9.2	3,475	-0.26%
2022/02/17	1	60.90	2	61.25	61.30	-1	3,479	-0.03%
2022/02/16	1	60.70	5	60.68	60.90	-4	3,491	-0.11%
2022/02/15	1	60.10	0	0.00	60.10	1	3,504	0.03%
2022/02/14	0	0.00	1.3	60.72	60.20	-1.3	3,553	-0.04%
2022/02/10	3.2	61.14	1	60.70	61.70	2.2	3,578	0.06%
2022/02/09	0	0.00	4	60.90	60.90	-4	3,635	-0.11%
2022/02/08	1.1	59.98	2	59.90	60.40	-0.9	3,632	-0.02%
2022/02/07	0	0.00	4	59.03	60.10	-4	3,634	-0.11%
2022/01/26	5	57.78	1	57.80	57.70	4	3,634	0.11%
2022/01/25	5.4	58.20	3.3	58.23	58.00	2.1	3,644	0.06%
2022/01/24	4.3	58.88	17	58.76	58.80	-12.7	3,636	-0.35%
2022/01/21	2.2	62.21	9	61.07	60.50	-6.8	3,619	-0.19%
2022/01/20	6	61.23	12.2	61.68	62.00	-6.2	3,589	-0.17%
2022/01/19	5.5	61.17	8	60.90	60.70	-2.5	3,577	-0.07%
2022/01/18	19	62.76	18	62.93	62.40	1	3,557	0.03%
2022/01/17	8.4	62.43	7.3	62.30	62.20	1.2	3,547	0.03%
2022/01/14	41	62.60	20.5	63.19	63.30	20.5	3,574	0.57%
2022/01/13	46.5	62.13	35.2	62.44	63.20	11.3	3,449	0.33%
2022/01/12	0	0.00	2	60.44	59.20	-2	3,324	-0.06%
2022/01/11	10	61.09	31.3	61.19	60.50	-21.3	3,330	-0.64%
2022/01/10	24.3	62.33	24	62.16	63.00	0.3	3,298	0.01%
2022/01/07	1	60.50	0	0.00	60.80	1	3,252	0.03%
2022/01/06	6.1	60.83	0	0.00	60.70	6.1	3,277	0.19%
2022/01/05	1	61.40	1	61.40	61.00	0	3,309	0.00%
2022/01/04	44	61.26	29	61.14	61.30	15	3,333	0.45%
2022/01/03	8.1	61.22	13.1	61.07	61.40	-5	3,374	-0.15%
2021/12/30	8.1	59.32	3	59.20	59.20	5.1	3,390	0.15%
2021/12/29	2	59.70	4.1	59.61	59.40	-2.1	3,502	-0.06%
2021/12/28	6.1	59.60	5	59.28	59.20	1.1	3,643	0.03%
2021/12/27	8	59.53	15	59.53	59.50	-7	3,854	-0.18%
2021/12/24	14.5	60.69	3	60.80	60.20	11.5	3,907	0.29%
2021/12/23	18	62.84	39.1	62.88	62.00	-21.1	3,953	-0.53%
2021/12/22	71.1	63.36	55.3	63.39	63.80	15.8	3,997	0.39%
2021/12/21	105.3	60.81	77.1	60.48	63.00	28.2	3,883	0.73%	大買/
2021/12/20	35.1	59.30	61.6	60.24	61.40	-26.5	3,498	-0.76%
2021/12/17	14.1	56.04	19	55.91	55.90	-4.9	3,262	-0.15%
2021/12/16	2.2	54.22	2	54.15	54.20	0.2	3,338	0.00%
2021/12/14	1	54.20	1	54.70	54.30	0	3,888	0.00%
2021/12/13	3	56.00	2	56.15	55.80	1	4,090	0.02%
2021/12/10	1.1	55.18	0	0.00	54.80	1.1	4,301	0.03%
2021/12/09	0	0.00	3	55.10	54.60	-3	4,906	-0.06%
2021/12/08	2	55.25	3	55.57	55.00	-1	5,242	-0.02%
2021/12/07	0.1	55.30	2	55.05	55.10	-1.9	5,258	-0.04%
2021/12/06	3.1	54.97	2	54.95	54.70	1.1	5,271	0.02%
2021/12/03	3.2	55.30	1	55.60	55.30	2.2	5,296	0.04%
2021/12/02	1.3	54.52	1.1	54.40	54.30	0.3	5,308	0.00%
2021/12/01	0.1	54.80	0	0.00	54.70	0.1	5,399	0.00%
2021/11/30	1.1	54.80	4	54.53	54.90	-2.9	5,425	-0.05%
2021/11/29	21.4	54.26	7	54.09	54.30	14.4	5,436	0.26%
2021/11/26	9.3	56.16	13.2	56.08	55.90	-4	5,461	-0.07%
2021/11/25	73.7	58.85	47.2	59.02	58.90	26.5	5,407	0.49%
2021/11/24	2	53.40	6.1	56.30	56.60	-4.1	5,206	-0.08%
2021/11/23	2	51.60	3	52.43	51.50	-1	5,672	-0.02%
2021/11/22	0	0.00	1	51.10	51.30	-1	5,759	-0.02%
2021/11/19	1	51.00	2	50.50	50.60	-1	5,905	-0.02%
2021/11/18	0	52.00	0	0.00	51.90	0	6,191	0.00%
2021/11/17	0	0.00	2	52.10	52.40	-2	6,418	-0.03%
2021/11/16	2	52.90	0.5	52.70	52.10	1.5	6,639	0.02%
2021/11/15	1	51.90	2.3	52.68	53.00	-1.3	6,955	-0.02%
2021/11/12	2	52.45	4	53.03	52.60	-2	7,126	-0.03%
2021/11/11	9	53.68	1	54.30	52.90	8	7,276	0.11%
2021/11/10	2.3	52.90	0	0.00	53.00	2.3	7,675	0.03%
2021/11/09	2	54.10	1.3	53.58	53.50	0.7	7,808	0.01%
2021/11/08	11	55.15	9	54.97	54.50	2	7,854	0.03%
2021/11/05	6.1	53.27	20	53.00	53.70	-13.9	7,874	-0.18%
2021/11/04	2	54.05	3	55.23	54.00	-1	7,889	-0.01%
2021/11/03	0	0.00	2	54.60	54.60	-2	7,947	-0.03%
2021/11/02	1.2	53.96	2	55.00	53.50	-0.9	7,935	-0.01%
2021/10/29	0	0.00	10	55.40	55.50	-10	7,904	-0.13%
2021/10/28	16	56.50	5	55.70	56.50	11	7,889	0.14%
2021/10/27	0	0.00	1	55.80	55.90	-1	7,881	-0.01%
2021/10/26	4	55.78	0	0.00	55.40	4	7,872	0.05%
2021/10/25	1	55.70	18	55.40	55.60	-17	7,863	-0.22%
2021/10/22	9	56.30	6	55.57	55.20	3	7,829	0.04%
2021/10/21	5	58.40	1	58.20	59.10	4	7,776	0.05%
2021/10/20	5	57.94	6	58.18	57.70	-1	7,748	-0.01%
2021/10/19	0	0.00	5	58.70	58.80	-5	7,725	-0.06%
2021/10/18	1	57.20	5	57.90	57.50	-4	7,706	-0.05%
2021/10/15	0	0.00	4	58.55	58.40	-4	7,697	-0.05%
2021/10/14	1	58.10	2	57.85	57.30	-1	7,666	-0.01%
2021/10/13	5	59.68	4	59.10	59.10	1	7,630	0.01%
2021/10/12	9	59.30	2	59.15	58.60	7	7,587	0.09%
2021/10/08	23.2	60.17	14	60.55	60.40	9.2	7,558	0.12%
2021/10/07	4	61.33	11	61.66	62.10	-7	7,491	-0.09%
2021/10/06	9	61.44	4	61.45	60.10	5	7,421	0.07%
2021/10/05	48	59.69	55.5	60.19	60.80	-7.5	7,331	-0.10%
2021/10/04	59.7	62.31	78.1	62.34	61.50	-18.4	7,187	-0.26%
2021/10/01	19	60.68	22	59.83	59.20	-3	6,984	-0.04%
2021/09/30	12	61.94	13	62.37	62.70	-1	6,923	-0.01%
2021/09/29	12	62.88	26	62.28	62.90	-14	6,843	-0.20%
2021/09/28	7	61.10	4	61.45	60.90	3	6,777	0.04%
2021/09/27	28	62.23	5.2	61.10	61.00	22.8	6,801	0.34%
2021/09/24	24.1	62.13	29.1	62.66	62.00	-5	6,880	-0.07%
2021/09/23	22	61.42	16	61.14	60.60	6	7,084	0.08%
2021/09/22	28.5	60.10	24.1	61.05	61.80	4.4	7,374	0.06%
2021/09/17	95	62.49	102.3	62.36	63.20	-7.3	7,359	-0.10%	大賣/
2021/09/16	43.2	63.08	23	63.24	61.50	20.2	6,999	0.29%
2021/09/15	49.9	67.06	34.4	66.93	66.60	15.5	6,814	0.23%
2021/09/14	161.5	76.57	108	75.41	71.60	53.4	6,610	0.81%	大買/大賣/
2021/09/13	52	74.36	59.5	75.45	77.40	-7.5	6,078	-0.12%
2021/09/10	2	73.03	0	0.00	70.40	2	5,751	0.04%
2021/09/09	2	71.50	4	70.43	72.00	-2	5,718	-0.03%
2021/09/08	1.1	69.18	7	69.93	69.60	-5.9	5,698	-0.10%
2021/09/07	5.1	72.04	3	71.63	72.20	2.1	5,674	0.04%
2021/09/06	3.1	77.79	6	77.05	74.80	-2.9	5,623	-0.05%
2021/09/03	0	0.00	7	74.35	74.10	-7	5,522	-0.13%
2021/09/02	13.1	75.19	7	73.83	73.40	6.1	5,496	0.11%
2021/09/01	2	72.06	15	73.67	75.40	-13	5,467	-0.24%
2021/08/31	7.2	72.46	10	72.88	72.70	-2.8	5,413	-0.05%
2021/08/30	2	72.35	11.5	72.72	74.20	-9.5	5,399	-0.18%
2021/08/27	150.9	75.14	136.3	73.93	73.40	14.7	5,394	0.27%	大買/大賣/
2021/08/26	18	72.34	17	72.68	73.20	1	4,850	0.02%
2021/08/25	47	63.85	74	65.05	66.60	-27	4,776	-0.57%
2021/08/24	76.3	58.76	73	59.15	60.60	3.3	4,641	0.07%
2021/08/23	49	55.63	49.5	55.56	55.10	-0.5	4,421	-0.01%
2021/08/20	68	51.96	86.1	51.73	53.70	-18.1	4,285	-0.42%
2021/08/19	198.5	52.86	164	52.75	52.50	34.5	4,075	0.85%	大買/大賣/
2021/08/18	19.5	49.83	28	50.86	51.90	-8.5	3,763	-0.22%
2021/08/17	4.5	49.34	3	49.47	48.75	1.5	3,588	0.04%
2021/08/16	64	50.50	146.8	51.16	50.90	-82.8	3,431	-2.41%	大賣/
2021/08/13	1	48.30	9.1	48.71	47.95	-8.1	2,999	-0.27%
2021/08/12	0	0.00	3	47.30	47.60	-3	2,877	-0.10%
2021/08/11	2.5	47.21	6.1	47.13	46.40	-3.6	2,896	-0.12%
2021/08/10	1	46.00	0	0.00	46.45	1	2,857	0.03%
2021/08/09	13	46.36	24	46.37	46.35	-11	2,888	-0.38%
2021/08/06	2	44.10	2	44.63	44.60	0	2,868	0.00%
2021/08/05	0	0.00	9	44.37	44.50	-9	2,929	-0.31%
2021/08/04	0	0.00	2	44.15	44.40	-2	3,034	-0.07%
2021/08/03	0	0.00	2	43.95	44.15	-2	3,149	-0.06%
2021/07/30	2	43.60	0	0.00	43.60	2	3,391	0.06%
2021/07/29	3	43.37	3	43.55	43.60	0	3,539	0.00%
2021/07/27	0	0.00	2	43.38	43.40	-2	3,749	-0.05%
2021/07/26	0	0.00	2	44.00	43.90	-2	3,927	-0.05%
2021/07/23	0	0.00	1.1	44.18	44.10	-1.1	4,044	-0.03%
2021/07/22	2.1	43.98	1	43.80	43.65	1.1	4,094	0.03%
2021/07/21	4	43.88	2.2	44.94	43.80	1.8	4,146	0.04%
2021/07/20	5	44.56	2	44.53	44.45	3	4,204	0.07%
2021/07/19	2.1	45.40	2	45.35	45.30	0.1	4,298	0.00%
2021/07/16	0	0.00	1	45.00	45.00	-1	4,576	-0.02%
2021/07/15	0	0.00	1	45.10	45.20	-1	4,649	-0.02%
2021/07/14	5	43.52	2	44.08	43.95	3	4,836	0.06%
2021/07/13	5	44.63	4	44.53	44.50	1	5,117	0.02%
2021/07/12	4	45.68	2	46.53	45.35	2	5,274	0.04%
2021/07/09	3	45.22	3	45.58	45.00	0	5,297	0.00%
2021/07/08	3	45.15	4	45.61	45.45	-1	5,528	-0.02%
2021/07/07	2.1	45.18	0	0.00	45.10	2.1	5,582	0.04%
2021/07/06	0.1	46.20	0	0.00	46.00	0.1	5,665	0.00%
2021/07/05	16	46.77	44	46.59	46.40	-28	5,898	-0.47%
2021/07/02	18.1	46.51	1	46.00	45.90	17.1	6,108	0.28%
2021/07/01	8.5	46.89	22	47.43	46.85	-13.5	6,073	-0.22%
2021/06/30	50.5	48.69	30.2	49.05	48.05	20.3	6,000	0.34%
2021/06/29	85.1	47.13	73	47.28	47.90	12.1	5,699	0.21%
2021/06/28	31.1	45.13	16	44.52	45.45	15.1	5,302	0.28%
2021/06/25	0	0.00	3	43.27	42.80	-3	5,173	-0.06%
2021/06/24	2	42.75	3	43.43	42.80	-1	5,229	-0.02%
2021/06/23	4	43.54	14	42.48	42.70	-10	5,236	-0.19%
2021/06/22	31	43.35	14	43.62	42.75	17	5,260	0.32%
2021/06/21	3	41.87	5	41.76	41.75	-2	5,221	-0.04%
2021/06/18	3	42.13	3	42.22	42.20	0	5,249	0.00%
2021/06/17	4	42.44	2	42.48	42.25	2	5,278	0.04%
2021/06/16	1	42.35	1	42.10	42.10	0	5,305	0.00%
2021/06/15	1	42.05	5	42.55	42.50	-4	5,342	-0.07%
2021/06/11	3	42.35	0	0.00	42.30	3	5,376	0.06%
2021/06/10	0	0.00	8	41.99	42.50	-8	5,415	-0.15%
2021/06/09	2	42.00	0	0.00	41.75	2	5,447	0.04%
2021/06/07	10	42.66	11	42.26	42.40	-1	5,574	-0.02%
2021/06/04	11	44.80	14	44.51	43.70	-3	5,616	-0.05%
2021/06/03	5	43.47	2	43.58	43.35	3	5,753	0.05%
2021/06/02	16	43.60	13	43.93	43.70	3	5,863	0.05%
2021/06/01	11	43.20	12	43.34	43.45	-1	6,185	-0.02%
2021/05/31	21	44.24	35.1	44.31	43.25	-14.1	6,316	-0.22%
2021/05/28	26	43.46	15	42.95	43.10	11	6,624	0.17%
2021/05/27	0	0.00	2	41.70	41.45	-2	6,636	-0.03%
2021/05/26	1	41.15	3	40.92	41.30	-2	6,844	-0.03%
2021/05/25	1	41.00	2.2	41.04	41.05	-1.2	6,834	-0.02%
2021/05/24	1	40.45	2	40.88	40.90	-1	6,834	-0.01%
2021/05/21	3	40.50	8	40.20	40.75	-5	6,848	-0.07%
2021/05/20	5	40.49	4	40.95	40.05	1	6,852	0.01%
2021/05/19	14.2	40.85	6	40.78	41.35	8.2	6,830	0.12%
2021/05/18	91.3	38.85	98	39.37	39.45	-6.7	6,746	-0.10%
2021/05/17	22	36.69	21	36.37	35.90	1	6,695	0.01%
2021/05/14	7	39.35	7	39.51	39.35	0	6,636	0.00%
2021/05/13	12	40.01	9	39.76	39.65	3	6,581	0.05%
2021/05/12	7.3	42.36	3.7	41.38	41.55	3.6	6,510	0.06%
2021/05/11	12	47.47	26	47.62	45.90	-14	6,400	-0.22%
2021/05/10	21.1	47.76	28.1	47.81	48.20	-7.1	6,281	-0.11%
2021/05/07	44	46.29	38	46.54	46.60	6	6,147	0.10%
2021/05/06	10	48.62	8.1	48.83	48.50	1.9	6,038	0.03%
2021/05/05	15	47.84	4.1	48.31	47.50	10.9	5,885	0.19%
2021/05/04	12.3	46.13	26	45.01	45.00	-13.7	5,763	-0.24%
2021/05/03	17	49.17	14.1	50.07	48.50	2.9	5,669	0.05%
2021/04/29	21	48.11	20.1	48.04	48.55	0.9	5,488	0.02%
2021/04/28	7.4	46.92	8	46.83	46.95	-0.6	5,382	-0.01%
2021/04/27	7.2	47.49	3	47.63	47.55	4.2	5,351	0.08%
2021/04/26	2.1	47.93	5	48.24	48.15	-2.9	5,293	-0.05%
2021/04/23	24.4	47.54	12.3	47.50	47.45	12.1	5,230	0.23%
2021/04/22	72	51.53	75.1	51.37	49.00	-3.1	5,142	-0.06%
2021/04/21	27.2	48.89	9	48.92	49.15	18.2	4,854	0.37%
2021/04/20	69.1	48.97	45	48.92	49.50	24.1	4,781	0.50%
2021/04/19	25	49.85	54.2	49.94	51.00	-29.2	4,602	-0.64%
2021/04/16	26.1	46.59	15	46.56	46.45	11.1	4,316	0.26%
2021/04/15	21	45.36	16	45.30	45.15	5	4,144	0.12%
2021/04/14	40.3	45.99	56	45.90	45.10	-15.7	4,100	-0.38%
2021/04/13	33	45.77	35.1	45.58	45.25	-2.1	3,883	-0.05%
2021/04/12	13	45.12	15.1	45.67	45.65	-2.1	3,834	-0.05%
2021/04/09	87	45.12	30.9	44.33	44.85	56.2	3,734	1.50%
2021/04/08	36.3	45.86	48.6	46.11	46.90	-12.4	3,482	-0.35%
2021/04/07	6	42.57	3.5	42.53	42.65	2.5	3,231	0.08%
2021/04/06	23	42.05	23	42.30	42.45	0	3,234	0.00%
2021/04/01	9	42.11	31	42.04	41.95	-22	3,187	-0.69%
2021/03/31	28.1	41.81	4	41.80	41.90	24.1	3,156	0.76%
2021/03/30	17	41.71	3	41.83	41.95	14	3,150	0.44%
2021/03/29	12	41.84	16	41.90	42.00	-4	3,142	-0.13%
2021/03/26	0	0.00	11.2	41.14	41.25	-11.2	3,183	-0.35%
2021/03/25	6.2	41.08	7	41.01	40.80	-0.8	3,256	-0.02%
2021/03/24	4.3	40.71	193	40.71	40.80	-188.7	3,215	-5.87%	大賣/鉅額交易
2021/03/23	18	41.26	13	41.23	41.20	5	3,180	0.16%
2021/03/22	1	41.55	1	41.80	41.70	0	3,165	0.00%
2021/03/19	13	41.70	0	0.00	41.60	13	3,206	0.41%
2021/03/18	9	41.77	0	0.00	41.80	9	3,316	0.27%
2021/03/17	12	41.80	2.1	41.54	41.80	9.9	3,299	0.30%
2021/03/16	36.1	41.81	18.1	41.98	41.75	18	3,317	0.54%
2021/03/15	56	42.22	18	42.51	42.20	38	3,278	1.16%
2021/03/12	12.2	42.50	12	42.36	42.00	0.2	3,244	0.01%
2021/03/11	18	42.61	10.3	42.59	42.70	7.7	3,194	0.24%
2021/03/10	6	42.08	9	41.99	43.00	-3	3,122	-0.10%
2021/03/09	53	42.54	33.2	42.58	42.50	19.8	3,043	0.65%
2021/03/08	43	40.69	37	40.56	41.40	6	2,815	0.21%
2021/03/05	78.3	41.46	55.1	40.60	41.00	23.2	2,707	0.86%
2021/03/04	12	39.02	15	39.09	39.40	-3	2,379	-0.13%
2021/03/03	164	39.73	29	38.81	38.75	135	2,235	6.04%	大買/鉅額交易
2021/03/02	3	38.00	2	38.00	38.00	1	1,860	0.05%
2021/02/26	6	34.46	11.1	34.53	34.55	-5.1	1,837	-0.28%
2021/02/25	1	31.45	2	31.48	31.45	-1	1,621	-0.06%
2021/02/24	4	31.36	4	31.34	31.15	0	1,628	0.00%
2021/02/23	4	31.78	10	31.90	31.75	-6	1,614	-0.37%
2021/02/22	1	31.20	3	31.27	31.35	-2	1,593	-0.13%
2021/02/19	2	30.20	0	0.00	30.25	2	1,567	0.13%
2021/02/18	1	30.00	0	30.00	30.10	1	1,563	0.06%
2021/02/17	0	0.00	1	29.30	29.30	-1	1,564	-0.06%
2021/02/05	1.1	28.61	0	0.00	28.60	1.1	1,561	0.07%
2021/02/03	1	28.70	0	0.00	28.70	1	1,621	0.06%
2021/01/29	1	28.95	1	28.50	28.50	0	1,675	0.00%
2021/01/28	2	28.75	0	0.00	28.80	2	1,693	0.12%
2021/01/26	2	28.78	0	0.00	28.75	2	1,775	0.11%
2021/01/25	0	0.00	2	29.00	28.95	-2	1,780	-0.11%
2021/01/20	1.1	28.29	0	0.00	28.10	1.1	1,796	0.06%
2021/01/19	0	0.00	4	29.58	29.40	-4	1,775	-0.23%
2021/01/15	1	29.85	0	0.00	29.55	1	1,768	0.06%
2021/01/14	2	30.60	0	0.00	30.50	2	1,749	0.11%
2021/01/12	2	30.85	0	0.00	30.85	2	1,742	0.11%
2021/01/08	3.1	32.34	1	32.15	32.15	2.1	1,713	0.12%
2021/01/07	2	32.40	0	0.00	32.45	2	1,712	0.12%
2021/01/06	11	33.05	0	0.00	32.35	11	1,715	0.64%
2021/01/05	0	0.00	3	33.03	33.00	-3	1,697	-0.18%
2021/01/04	1	32.80	0	0.00	32.75	1	1,687	0.06%
2020/12/30	1	32.90	21	32.96	32.85	-20	1,686	-1.19%
2020/12/29	1	32.65	0	0.00	32.45	1	1,686	0.06%
2020/12/28	0	0.00	20	32.60	32.55	-20	1,645	-1.22%
2020/12/25	2	32.90	0	0.00	32.85	2	1,632	0.12%
2020/12/24	0	0.00	1	32.95	32.85	-1	1,633	-0.06%
2020/12/23	0	0.00	1	32.65	33.35	-1	1,632	-0.06%
2020/12/22	27	33.90	18.1	34.14	33.10	8.9	1,645	0.54%
2020/12/21	33	34.26	17.1	33.71	34.50	15.9	1,568	1.01%
2020/12/18	10	32.65	3	32.75	32.60	7	1,468	0.48%
2020/12/17	0	0.00	0.3	33.15	33.05	-0.3	1,479	-0.02%
2020/12/16	5	32.80	8.1	33.05	33.05	-3.1	1,485	-0.21%
2020/12/15	6	33.20	7	33.67	32.80	-1	1,486	-0.07%
2020/12/14	1	33.95	5.1	33.49	34.10	-4.1	1,440	-0.28%
2020/12/11	10	31.40	3	31.65	31.90	7	1,338	0.52%
2020/12/10	9.1	32.45	2	32.30	31.80	7.1	1,357	0.52%
2020/12/08	1	31.15	0	0.00	31.00	1	1,856	0.05%
2020/12/03	2	31.85	1	31.35	31.35	1	2,204	0.05%
2020/11/30	6	32.55	4.2	32.12	32.10	1.8	2,358	0.08%
2020/11/26	3	31.83	0	0.00	32.10	3	2,335	0.13%
2020/11/25	8.1	32.68	8	31.94	31.80	0.1	2,354	0.00%
2020/11/24	0	0.00	2	31.30	31.15	-2	2,270	-0.09%
2020/11/20	1	30.75	2	30.65	30.70	-1	2,267	-0.04%
2020/11/19	0	0.00	5	31.20	30.95	-5	2,274	-0.22%
2020/11/16	2	30.65	3	30.95	30.60	-1	2,315	-0.04%
2020/11/13	0	0.00	2	31.00	31.00	-2	2,331	-0.09%
2020/11/12	0	0.00	10	31.47	31.10	-10	2,406	-0.42%
2020/11/11	3	31.35	3	31.65	31.75	0	2,418	0.00%
2020/11/10	5	31.05	5	31.05	31.00	0	2,393	0.00%
2020/11/09	3	30.95	7	31.03	31.05	-4	2,386	-0.17%
2020/11/06	4	30.85	0	0.00	30.55	4	2,383	0.17%
2020/11/05	0	0.00	10	30.83	31.00	-10	2,412	-0.41%
2020/11/04	16	31.05	5	31.01	31.10	11	2,501	0.44%
2020/11/03	0	0.00	1	30.35	30.25	-1	2,454	-0.04%
2020/11/02	1	29.35	3	29.47	29.50	-2	2,451	-0.08%
2020/10/30	2	30.30	0	0.00	29.50	2	2,464	0.08%
2020/10/29	1	29.65	0	0.00	29.65	1	2,492	0.04%
2020/10/28	1	30.25	1	30.50	29.90	0	2,542	0.00%
2020/10/21	0	0.00	2	29.50	29.65	-2	2,534	-0.08%
2020/10/20	1	29.60	0	0.00	29.50	1	2,542	0.04%
2020/10/16	0	0.00	1	30.30	29.75	-1	2,577	-0.04%
2020/10/15	0	0.00	2	30.30	30.25	-2	2,579	-0.08%
2020/10/14	5	30.87	0	0.00	30.75	5	2,583	0.19%
2020/10/12	0	30.80	0	0.00	30.80	0	2,623	0.00%
2020/10/08	0	0.00	2	30.40	30.25	-2	2,659	-0.08%
2020/10/06	2	30.60	0	0.00	30.50	2	2,650	0.08%
2020/10/05	0	0.00	1	29.80	29.85	-1	2,639	-0.04%
2020/09/28	1	29.15	1	29.15	29.25	0	2,632	0.00%
2020/09/25	0	0.00	2	28.55	28.55	-2	2,620	-0.08%
2020/09/24	1	29.30	5	29.67	28.80	-4	2,587	-0.15%
2020/09/23	0	0.00	2	30.55	30.40	-2	2,554	-0.08%
2020/09/22	0	0.00	9	30.87	30.55	-9	2,541	-0.35%
2020/09/21	2	31.55	0	0.00	31.45	2	2,513	0.08%
2020/09/18	3	31.90	3	31.50	31.40	0	2,496	0.00%
2020/09/17	2	31.90	2	31.40	31.25	0	2,468	0.00%
2020/09/16	7	31.29	5	31.05	31.30	2	2,436	0.08%
2020/09/15	0	0.00	1	31.70	31.55	-1	2,401	-0.04%
2020/09/14	12	32.90	6	32.76	32.30	6	2,372	0.25%
2020/09/11	34	33.40	33	32.86	32.50	1	2,214	0.05%
2020/09/10	4	31.59	8	31.58	31.70	-4	1,813	-0.22%
2020/09/09	14	31.49	14	31.33	32.15	0	1,753	0.00%
2020/09/08	17	31.25	14	31.01	30.85	3	1,636	0.18%
2020/09/07	14	30.32	3	31.23	31.60	11	1,439	0.76%
2020/09/04	0	0.00	7	28.80	28.75	-7	1,291	-0.54%
2020/09/03	2	28.60	0	0.00	29.00	2	1,282	0.16%
2020/09/02	0	0.00	1	28.50	28.60	-1	1,301	-0.08%
2020/09/01	0	0.00	1	28.80	28.45	-1	1,303	-0.08%
2020/08/31	0	0.00	1	29.05	28.85	-1	1,298	-0.08%
2020/08/26	2	28.53	0	0.00	28.35	2	1,259	0.16%
2020/08/24	0	0.00	1	28.90	28.45	-1	1,242	-0.08%
2020/08/21	0	0.00	1	28.60	28.50	-1	1,249	-0.08%
2020/08/20	2	27.90	0	0.00	27.80	2	1,237	0.16%
2020/08/18	0	0.00	1	29.00	29.10	-1	1,173	-0.09%
2020/08/17	0	0.00	1	29.30	29.30	-1	1,091	-0.09%
2020/08/13	1	28.00	0	0.00	27.90	1	1,055	0.09%
2020/08/11	2	28.45	1	28.00	28.00	1	1,063	0.09%
2020/08/10	6	28.88	57	28.16	29.00	-51	1,022	-4.99%
2020/08/07	20	27.32	5	27.25	27.30	15	924	1.62%
2020/08/05	0	0.00	13	27.70	27.30	-13	893	-1.45%
2020/08/04	17	27.02	6	27.05	27.15	11	877	1.25%
2020/08/03	0	0.00	6	26.48	26.55	-6	846	-0.71%
2020/07/31	5	25.15	0	0.00	25.10	5	799	0.63%
2020/07/30	3	25.55	0	0.00	25.30	3	841	0.36%
2020/07/29	1	25.20	1	25.50	25.40	0	859	0.00%
2020/07/28	0	0.00	1	24.70	24.55	-1	847	-0.12%
2020/07/24	4	26.10	0	0.00	25.55	4	835	0.48%
2020/07/23	1	26.30	1	26.20	26.20	0	819	0.00%
2020/07/22	1	26.05	5	25.95	26.40	-4	808	-0.49%
2020/07/21	0	0.00	3	25.60	25.70	-3	770	-0.39%
2020/07/17	0	0.00	4	27.48	26.75	-4	739	-0.54%
2020/07/16	0	0.00	1	26.30	26.70	-1	690	-0.14%
2020/07/15	8	27.00	0	0.00	26.45	8	674	1.19%
2020/07/10	0	0.00	1	25.90	26.00	-1	613	-0.16%
2020/07/06	0	0.00	1	25.70	25.70	-1	590	-0.17%
2020/06/29	1	25.30	0	0.00	25.40	1	579	0.17%
2020/06/19	0	0.00	6	25.90	25.70	-6	572	-1.05%
2020/06/18	1	25.40	0	0.00	25.30	1	552	0.18%
2020/06/16	0	0.00	4	25.10	25.00	-4	549	-0.73%
2020/06/12	4	24.55	0	0.00	24.55	4	557	0.72%
2020/06/11	1	25.10	0	0.00	24.90	1	551	0.18%
2020/06/10	0	0.00	1	25.55	25.70	-1	544	-0.18%
2020/06/09	14	25.72	4	25.93	26.00	10	559	1.79%
2020/06/01	0	0.00	1	24.55	24.45	-1	490	-0.20%
2020/05/29	0	0.00	3	24.53	24.55	-3	486	-0.62%
2020/05/28	4	25.00	0	0.00	24.35	4	481	0.83%
2020/05/20	0	0.00	2	24.50	24.15	-2	455	-0.44%
2020/05/11	0	0.00	3	24.10	24.10	-3	382	-0.79%
2020/05/08	1	24.40	3	24.35	24.05	-2	376	-0.53%
2020/05/07	2	24.30	0	0.00	24.30	2	368	0.54%
2020/05/06	1	24.70	2	24.45	24.35	-1	357	-0.28%
2020/05/05	0	0.00	3	22.40	23.00	-3	306	-0.98%
2020/04/24	1	20.30	0	0.00	20.25	1	293	0.34%
2020/04/15	0	0.00	1	21.20	21.25	-1	303	-0.33%
2020/04/08	0	0.00	1	20.00	20.75	-1	296	-0.34%
2020/03/20	0	0.00	1	17.60	17.60	-1	284	-0.35%
2020/03/18	1	18.85	0	0.00	18.35	1	268	0.37%
2020/03/17	1	18.80	0	0.00	18.90	1	263	0.38%
2020/03/16	0	0.00	5	19.30	19.30	-5	258	-1.94%
2020/03/13	1	19.05	0	0.00	19.25	1	252	0.40%
2020/03/12	8	21.50	5	21.15	21.15	3	227	1.32%
2020/03/06	0	0.00	12	23.55	23.50	-12	198	-6.03%
2020/02/21	1	23.90	0	0.00	24.00	1	192	0.52%
2020/02/04	0	0.00	1	23.40	23.60	-1	249	-0.40%
2020/01/31	5	24.04	0	0.00	23.80	5	248	2.01%
2020/01/30	1	23.30	2	23.70	23.20	-1	246	-0.40%
2020/01/17	0	0.00	9	24.81	24.80	-9	237	-3.80%
2020/01/03	0	0.00	2	25.30	25.15	-2	237	-0.84%
2019/12/27	0	0.00	1	24.80	24.85	-1	240	-0.42%
2019/12/23	0	0.00	15	24.70	24.80	-15	338	-4.43%
2019/12/13	5	24.35	0	0.00	24.35	5	370	1.35%
2019/12/11	3	24.35	0	0.00	24.35	3	370	0.81%
2019/12/10	2	24.40	0	0.00	24.40	2	371	0.54%
2019/12/03	5	24.35	0	0.00	24.35	5	394	1.27%
2019/11/27	0	0.00	1	24.70	24.70	-1	396	-0.25%
2019/11/11	0	0.00	10	24.58	24.60	-10	395	-2.53%
2019/11/06	12	25.75	10	26.09	25.25	2	391	0.51%
2019/11/04	3	24.35	12	24.30	24.30	-9	354	-2.54%
2019/10/29	1	24.60	0	0.00	24.60	1	362	0.28%
2019/10/22	0	0.00	1	25.25	25.10	-1	370	-0.27%
2019/10/21	0	0.00	1	25.20	25.25	-1	370	-0.27%
2019/10/07	9	25.55	0	0.00	25.45	9	382	2.35%
2019/10/04	0	0.00	1	25.65	25.65	-1	381	-0.26%
2019/10/03	1	25.80	0	0.00	26.00	1	379	0.26%
2019/10/02	8	26.33	5	26.76	26.40	3	370	0.81%
2019/10/01	14	25.83	4	25.89	26.00	10	306	3.26%
2019/09/26	2	25.00	0	0.00	24.90	2	273	0.73%
2019/09/24	0	0.00	2	25.10	25.15	-2	272	-0.73%
2019/09/19	2	25.90	0	0.00	25.40	2	271	0.74%
2019/09/18	0	0.00	2.1	25.47	25.40	-2.1	260	-0.81%
2019/09/16	0	0.00	1	25.05	24.95	-1	242	-0.41%
2019/09/06	0	0.00	10	25.00	25.05	-10	244	-4.09%
2019/08/15	0.1	23.15	0	0.00	23.10	0.1	241	0.04%
2019/08/02	1	23.50	0	0.00	23.50	1	258	0.39%
2019/07/23	3	25.00	0	0.00	25.05	3	290	1.03%
2019/07/17	2	25.20	0	0.00	25.20	2	299	0.67%
2019/07/04	2	25.30	0	0.00	25.30	2	339	0.59%
2019/06/05	1	26.25	0	0.00	26.00	1	556	0.18%
2019/05/31	0	0.00	2	25.80	25.70	-2	567	-0.35%
2019/05/22	10	25.65	0	0.00	25.40	10	634	1.58%
2019/05/15	2	25.00	0	0.00	24.95	2	783	0.26%
2019/05/14	1	24.90	1	24.50	24.90	0	794	0.00%
2019/05/13	0	0.00	1	25.20	25.10	-1	803	-0.12%
2019/05/09	3	26.05	0	0.00	25.75	3	823	0.36%
2019/05/08	0	0.00	10	26.10	26.30	-10	828	-1.21%
2019/05/06	2	26.25	0	0.00	26.25	2	845	0.24%
2019/05/03	10	26.80	16	26.87	26.75	-6	905	-0.66%
2019/05/02	2	26.80	2	26.85	26.60	0	910	0.00%
2019/04/24	2	26.55	1	26.65	26.45	1	919	0.11%
2019/04/22	11	26.80	0	0.00	26.70	11	933	1.18%
2019/04/19	5	26.74	0	0.00	26.70	5	939	0.53%
2019/04/18	0	0.00	1	27.00	27.10	-1	953	-0.10%
2019/04/16	2	26.70	0.9	26.50	26.65	1.1	945	0.12%
2019/04/15	0	0.00	1	26.65	26.65	-1	947	-0.11%
2019/04/12	0	0.00	1	26.65	26.50	-1	969	-0.10%
2019/04/11	0	0.00	1	27.05	26.80	-1	974	-0.10%
2019/04/09	0.4	26.60	0	0.00	26.75	0.4	985	0.04%
2019/04/08	0	0.00	3	26.75	26.75	-3	990	-0.30%
2019/04/01	0	0.00	8	26.71	26.75	-8	1,100	-0.73%
2019/03/28	4	26.38	0	0.00	26.40	4	1,211	0.33%
2019/03/27	2	26.65	0	0.00	26.70	2	1,258	0.16%
2019/03/26	2	26.60	1	26.60	26.60	1	1,257	0.08%
2019/03/25	4	26.55	0	0.00	26.50	4	1,256	0.32%
2019/03/22	4	27.28	10	27.40	26.95	-6	1,244	-0.48%
2019/03/21	1.5	27.53	11	27.42	27.40	-9.5	1,233	-0.77%
2019/03/20	21	27.69	7	27.73	27.25	14	1,202	1.16%
2019/03/19	10	27.06	0	0.00	27.20	10	1,132	0.88%
2019/03/18	5	26.90	2	26.90	26.85	3	1,115	0.27%
2019/03/15	2	26.60	0	0.00	26.75	2	1,132	0.18%
2019/03/07	3	26.55	0	0.00	26.60	3	1,223	0.25%
2019/03/06	0	0.00	2	27.15	27.15	-2	1,230	-0.16%
2019/02/27	1	26.90	1	26.85	26.90	0	1,276	0.00%
2019/02/20	0	0.00	1	27.40	27.40	-1	1,250	-0.08%
2019/02/19	3	28.03	4.1	27.48	27.80	-1.1	1,228	-0.09%
2019/02/15	2	26.20	0	0.00	26.20	2	1,225	0.16%
2019/02/13	0	0.00	4	26.55	26.55	-4	1,236	-0.32%
2019/02/12	1	27.05	0	0.00	27.00	1	1,236	0.08%
2019/01/30	1	26.90	1	26.75	26.50	0	1,225	0.00%
2019/01/29	0	0.00	2	26.58	27.00	-2	1,236	-0.16%
2019/01/24	1	26.85	8	26.90	26.80	-7	1,282	-0.55%
2019/01/23	2	25.95	3	26.15	25.90	-1	1,230	-0.08%
2019/01/22	2	25.65	2	25.63	25.70	0	1,233	0.00%
2019/01/21	3	25.55	0	0.00	25.55	3	1,242	0.24%
2019/01/14	1	26.30	0	0.00	26.30	1	1,344	0.07%
2019/01/11	0	0.00	1	26.30	26.30	-1	1,354	-0.07%
2019/01/10	1	26.35	5	26.41	26.65	-4	1,388	-0.29%
2019/01/09	1	25.90	1	26.20	25.85	0	1,399	0.00%
2019/01/04	1	25.15	1	25.20	25.25	0	1,486	0.00%
2019/01/03	2	25.60	1	25.80	25.65	1	1,557	0.06%
2019/01/02	21	25.95	0	0.00	25.80	21	1,603	1.31%
2018/12/28	3	26.42	1	26.70	26.35	2	1,655	0.12%
2018/12/27	1	26.20	1	26.75	26.20	0	1,732	0.00%
2018/12/26	2	26.20	4	26.25	26.00	-2	1,791	-0.11%
2018/12/25	3	26.63	4	26.61	26.60	-1	1,924	-0.05%
2018/12/24	11	28.14	16	28.13	27.40	-5	1,969	-0.25%
2018/12/22	7	27.74	16	27.49	27.70	-9	2,010	-0.45%
2018/12/21	7	26.19	3	26.10	26.05	4	2,102	0.19%
2018/12/20	6.1	26.46	5	26.12	26.10	1.1	2,275	0.05%
2018/12/17	0	0.00	1	25.50	25.50	-1	3,307	-0.03%
2018/12/14	2	25.55	1	25.50	25.45	1	3,425	0.03%
2018/12/13	0	0.00	5	26.00	25.75	-5	3,675	-0.14%
2018/12/12	0	0.00	4	25.84	25.70	-4	3,781	-0.11%
2018/12/10	4	25.45	0	0.00	25.35	4	4,155	0.10%
2018/12/07	1	25.15	0	0.00	25.20	1	4,567	0.02%
2018/12/06	1	25.25	1	25.15	25.20	0	4,835	0.00%
2018/12/05	2	25.60	1	25.60	25.60	1	4,875	0.02%
2018/12/04	1	26.30	22	26.30	26.10	-21	4,991	-0.42%
2018/12/03	3	25.90	2	26.00	26.10	1	5,147	0.02%
2018/11/30	20	25.31	15	25.59	25.55	5	5,162	0.10%
2018/11/29	8	26.19	10	26.38	26.10	-2	5,170	-0.04%
2018/11/28	11	25.75	16	25.81	26.00	-5	5,154	-0.10%
2018/11/27	8	25.80	0	0.00	25.85	8	5,151	0.16%
2018/11/26	5	25.97	15	26.06	26.45	-10	5,143	-0.19%
2018/11/23	0	0.00	4	26.80	26.70	-4	5,140	-0.08%
2018/11/22	1	27.15	1	27.35	27.00	0	5,145	0.00%
2018/11/21	7	27.11	6	27.42	27.20	1	5,151	0.02%
2018/11/20	0	0.00	2	27.70	27.40	-2	5,197	-0.04%
2018/11/19	1	27.60	0	0.00	27.50	1	5,451	0.02%
2018/11/16	7	27.59	12	27.58	27.50	-5	5,490	-0.09%
2018/11/15	12	27.83	6	27.88	27.90	6	5,487	0.11%
2018/11/14	47	28.60	22	28.60	28.00	25	5,475	0.46%
2018/11/12	4	27.58	1	27.45	27.40	3	5,380	0.06%
2018/11/09	1	27.25	0	0.00	27.30	1	5,368	0.02%
2018/11/08	0	0.00	1	27.25	27.15	-1	5,363	-0.02%
2018/11/07	1	26.90	8	27.23	26.90	-7	5,373	-0.13%
2018/11/06	13	26.97	11	27.40	26.70	2	5,392	0.04%
2018/11/05	10	27.18	1	27.00	26.90	9	5,378	0.17%
2018/11/02	4	27.39	3	27.08	26.90	1	5,367	0.02%
2018/10/31	1	25.80	1	25.70	25.95	0	5,308	0.00%
2018/10/30	2	25.43	1	25.60	25.50	1	5,298	0.02%
2018/10/26	1	25.30	0	0.00	25.10	1	5,283	0.02%
2018/10/25	5	25.80	11	25.81	25.50	-6	5,266	-0.11%
2018/10/24	2	26.88	2	27.08	26.85	0	5,241	0.00%
2018/10/23	1	27.65	0	0.00	27.55	1	5,276	0.02%
2018/10/22	0	0.00	2	28.18	28.10	-2	5,268	-0.04%
2018/10/19	18	27.89	22	27.73	27.90	-4	5,261	-0.08%
2018/10/18	1	28.55	0	0.00	28.40	1	5,244	0.02%
2018/10/17	2	28.68	2	28.38	28.00	0	5,240	0.00%
2018/10/16	1	29.15	1	28.65	28.65	0	5,216	0.00%
2018/10/15	2	28.90	3	29.00	28.90	-1	5,209	-0.02%
2018/10/12	28	28.96	18	28.59	28.90	10	5,187	0.19%
2018/10/11	12	28.35	24	28.32	28.15	-12	5,151	-0.23%
2018/10/09	23	31.50	20	31.35	31.25	3	5,095	0.06%
2018/10/08	16	31.36	31	31.36	31.50	-15	5,103	-0.29%
2018/10/05	32	31.32	17	31.07	30.70	15	5,050	0.30%
2018/10/04	25	32.43	26	32.21	32.45	-1	4,964	-0.02%
2018/10/03	12	32.95	10	33.28	32.00	2	4,945	0.04%
2018/10/02	6	33.35	10	33.76	33.15	-4	4,826	-0.08%
2018/10/01	78	34.10	48	33.64	33.70	30	4,780	0.63%
2018/09/28	33	34.72	58	34.27	33.95	-25	4,671	-0.54%
2018/09/27	83	35.37	77	35.24	35.40	6	4,499	0.13%
2018/09/26	64	35.73	44	35.48	36.10	20	4,349	0.46%
2018/09/25	22	34.32	57	34.80	34.60	-35	4,034	-0.87%
2018/09/21	11	33.44	18	33.70	33.45	-7	3,571	-0.20%
2018/09/20	14	32.89	13	32.67	32.75	1	3,398	0.03%
2018/09/19	29	33.22	22	32.93	32.50	7	3,343	0.21%
2018/09/18	7	31.91	14	31.79	31.30	-7	3,358	-0.21%
2018/09/17	25	32.78	8	32.73	32.35	17	3,306	0.51%
2018/09/14	25	31.42	41	31.16	31.80	-16	3,240	-0.49%
2018/09/13	52	32.65	50	32.70	32.60	2	3,161	0.06%
2018/09/12	15	30.76	2	30.40	31.60	13	3,062	0.42%
2018/09/11	11	28.47	10	28.50	28.75	1	3,301	0.03%
2018/09/10	6	29.08	20	28.75	29.00	-14	3,417	-0.41%
2018/09/07	27	28.68	19	28.75	28.40	8	3,528	0.23%
2018/09/06	5	28.01	5	28.15	27.50	0	3,424	0.00%
2018/09/05	4	27.55	4	28.30	28.30	0	3,520	0.00%
2018/09/04	0	0.00	14	27.21	27.30	-14	3,480	-0.40%
2018/09/03	6	27.46	7	27.51	27.05	-1	3,492	-0.03%
2018/08/31	7	27.91	9	27.89	27.85	-2	3,500	-0.06%
2018/08/30	14	28.54	7	28.67	28.25	7	3,507	0.20%
2018/08/29	6	28.03	8	28.03	28.10	-2	3,505	-0.06%
2018/08/28	6	28.13	1	28.20	28.10	5	3,518	0.14%
2018/08/27	10	28.52	4	28.34	28.40	6	3,590	0.17%
2018/08/24	16	28.60	16	28.77	28.65	0	3,623	0.00%
2018/08/23	0	0.00	2	28.15	28.15	-2	3,380	-0.06%
2018/08/15	1	25.65	0	0.00	25.65	1	3,511	0.03%
2018/08/14	0	0.00	2	26.20	26.20	-2	3,527	-0.06%
2018/08/13	5	25.43	2	25.38	25.60	3	3,538	0.08%
2018/08/10	1	26.85	0	0.00	26.85	1	3,532	0.03%
2018/08/06	0	0.00	10	27.80	28.00	-10	3,734	-0.27%
2018/08/03	0	0.00	1	27.85	27.80	-1	3,907	-0.03%
2018/08/01	1	28.05	1	28.20	28.05	0	4,348	0.00%
2018/07/31	0	0.00	2	28.00	28.15	-2	4,374	-0.05%
2018/07/30	3	29.05	50	28.99	28.15	-47	4,411	-1.07%
2018/07/27	46	27.92	7	27.85	27.90	39	4,403	0.89%
2018/07/25	1	28.05	50	28.08	27.80	-49	4,704	-1.04%
2018/07/24	3	28.23	0	0.00	28.05	3	4,854	0.06%
2018/07/20	0	0.00	1	27.80	27.80	-1	5,208	-0.02%
2018/07/19	0	0.00	2	28.50	28.50	-2	5,216	-0.04%
2018/07/18	0	0.00	5	28.83	28.80	-5	5,234	-0.10%
2018/07/17	3	29.98	53	29.73	29.00	-50	5,258	-0.95%
2018/07/16	85	29.37	5	29.62	29.45	80	5,258	1.52%
2018/07/11	3	28.60	2	28.85	28.45	1	5,258	0.02%
2018/07/10	11	28.89	12	29.14	28.85	-1	5,246	-0.02%
2018/07/09	0	0.00	10	28.45	28.70	-10	5,271	-0.19%
2018/07/06	2	27.65	1	27.50	27.90	1	5,327	0.02%
2018/07/05	41	28.75	0	0.00	27.85	41	5,507	0.74%
2018/07/04	1	28.75	0	0.00	28.80	1	5,719	0.02%
2018/07/03	3	28.88	33	29.57	28.60	-30	5,873	-0.51%
2018/07/02	5	30.20	30	29.58	29.35	-25	6,167	-0.41%
2018/06/29	20	30.64	19	30.19	30.15	1	6,152	0.02%
2018/06/28	21	30.13	0	0.00	30.00	21	6,147	0.34%
2018/06/27	32	31.40	16	31.26	30.00	16	6,209	0.26%
2018/06/26	1	29.35	8	28.60	29.40	-7	6,028	-0.12%
2018/06/25	7	31.33	41	30.75	29.80	-34	5,979	-0.57%
2018/06/22	37	31.36	11	32.05	30.65	26	5,874	0.44%
2018/06/21	21	33.34	80	32.91	32.55	-59	5,762	-1.02%
2018/06/20	116	31.27	51	31.95	33.50	65	5,433	1.20%	大買/
2018/06/19	2	29.85	41	31.37	31.65	-39	4,922	-0.79%
2018/06/15	180	29.23	130	28.92	28.80	50	4,753	1.05%	大買/大賣/
2018/06/14	3	31.00	3	31.00	31.00	0	4,518	0.00%
2018/06/13	9	26.73	32	27.15	28.20	-23	4,452	-0.52%
2018/06/12	15	25.72	0	0.00	25.65	15	4,321	0.35%
2018/06/11	3	25.67	4	25.98	25.70	-1	4,305	-0.02%
2018/06/08	1	26.00	6	26.26	25.80	-5	4,291	-0.12%
2018/06/07	7	25.96	1	25.95	25.85	6	4,274	0.14%
2018/06/06	1	26.55	1	26.10	26.10	0	4,259	0.00%
2018/06/05	4	26.04	0	0.00	26.00	4	4,232	0.09%
2018/06/04	4	27.14	1	26.90	26.60	3	4,209	0.07%
2018/06/01	2	26.48	21	26.81	26.65	-19	4,125	-0.46%
2018/05/31	0	0.00	1	24.95	24.95	-1	4,041	-0.02%
2018/05/30	10	25.25	2	25.18	25.05	8	4,042	0.20%
2018/05/29	4	25.43	18	25.15	25.30	-14	4,028	-0.35%
2018/05/28	11	24.75	3	24.78	24.65	8	4,038	0.20%
2018/05/25	6	25.44	1	25.50	25.45	5	4,011	0.12%
2018/05/24	3	25.65	2	26.45	26.05	1	4,022	0.02%
2018/05/23	7	25.96	5	26.01	25.70	2	4,007	0.05%
2018/05/22	5	26.81	0	0.00	26.80	5	3,965	0.13%
2018/05/21	2	27.15	1	26.85	26.85	1	3,947	0.03%
2018/05/18	1	27.55	0	0.00	27.10	1	3,931	0.03%
2018/05/17	4	27.49	1	27.75	27.40	3	3,933	0.08%
2018/05/16	4	27.70	1	27.80	27.80	3	4,012	0.07%
2018/05/15	4	28.59	7	28.28	27.70	-3	4,006	-0.07%
2018/05/14	2	27.30	0	0.00	27.30	2	3,917	0.05%
2018/05/11	18	29.06	26	28.65	27.95	-8	3,874	-0.21%
2018/05/10	55	28.56	14	28.08	27.55	41	3,717	1.10%
2018/05/09	38	27.18	45	28.57	29.15	-7	3,445	-0.20%
2018/05/08	4	26.85	0	0.00	26.50	4	3,292	0.12%
2018/05/07	0	0.00	3	27.83	27.60	-3	3,261	-0.09%
2018/05/04	12	27.78	12	27.83	27.25	0	3,217	0.00%
2018/05/03	3	27.07	9	27.41	28.00	-6	3,167	-0.19%
2018/05/02	22	28.70	10	28.93	27.55	12	3,029	0.40%
2018/04/30	9	31.27	3	31.97	30.60	6	2,850	0.21%
2018/04/27	17	31.14	6	31.55	32.00	11	2,698	0.41%
2018/04/26	16	33.49	0	0.00	32.95	16	2,531	0.63%
2018/04/23	1	35.50	0	0.00	36.00	1	2,389	0.04%
2018/04/20	0	0.00	1	35.50	34.80	-1	2,378	-0.04%
2018/04/16	0	0.00	19	35.94	36.80	-19	2,531	-0.75%
2018/04/13	0	0.00	3	37.33	36.55	-3	2,495	-0.12%
2018/04/11	16	37.53	19	38.73	39.45	-3	2,378	-0.13%
2018/04/10	21	39.77	30	37.41	35.90	-9	2,177	-0.41%
2018/04/09	39	37.76	45	37.20	38.00	-6	1,938	-0.31%
2018/04/03	44	34.55	15	34.55	34.55	29	1,751	1.66%
2018/04/02	5	31.45	0	0.00	31.45	5	1,424	0.35%
2018/03/31	6	28.60	1	28.60	28.60	5	1,397	0.36%
2018/03/30	12	25.68	12	25.80	26.00	0	1,356	0.00%
2018/03/29	7	22.68	0	0.00	23.65	7	1,229	0.57%
2018/03/23	0	0.00	1	20.40	20.50	-1	1,098	-0.09%
2018/03/22	0	0.00	4	20.90	20.95	-4	1,093	-0.37%
2018/03/07	0	0.00	1	21.30	21.05	-1	1,068	-0.09%
2018/03/05	0	0.00	1	21.85	21.55	-1	1,059	-0.09%
2018/03/02	3	22.30	1	22.20	22.30	2	1,041	0.19%
2018/03/01	3	22.90	0	0.00	22.80	3	1,030	0.29%
2018/02/27	3	22.02	0	0.00	22.10	3	976	0.31%
2018/02/26	0	0.00	1	22.05	22.40	-1	962	-0.10%
2018/02/23	3	21.60	2	21.80	21.40	1	929	0.11%
2018/02/09	2	21.10	0	0.00	21.75	2	878	0.23%
2018/02/08	14	23.08	12	22.70	22.30	2	855	0.23%
2018/02/07	3	21.45	0	0.00	21.90	3	748	0.40%
2018/02/06	5	19.98	10	21.00	19.95	-5	722	-0.69%
2018/02/05	2	21.80	0	0.00	21.60	2	701	0.29%
2018/02/02	10	21.79	3	21.88	21.85	7	687	1.02%
2018/02/01	3	21.37	0	0.00	21.10	3	664	0.45%
2018/01/31	5	21.71	0	0.00	21.55	5	656	0.76%
2018/01/30	0	0.00	10	21.20	21.25	-10	628	-1.59%
2018/01/26	0	0.00	8	21.69	21.75	-8	616	-1.30%
2018/01/25	5	22.45	0	0.00	22.20	5	609	0.82%
2018/01/22	0	0.00	13	22.35	22.35	-13	582	-2.23%
2018/01/17	2	23.60	0	0.00	23.00	2	509	0.39%
2018/01/16	2	22.38	1	22.15	22.30	1	432	0.23%
2018/01/12	2	23.83	12	23.92	23.95	-10	312	-3.20%
2018/01/11	13	21.55	6	21.00	21.80	7	169	4.13%
2018/01/08	2	20.15	0	0.00	20.05	2	120	1.66%
2018/01/02	2	20.05	0	0.00	19.85	2	106	1.87%