金居 (8358)-群益金鼎-敦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
58.2
漲跌
▲1.4
漲幅
+2.46%
成交量
1,181張
產業
上櫃電子零組件類股
954人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－群益金鼎-敦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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦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
2024/11/21	0	0.00	2	58.10	58.20	-2	1,439	-0.14%
2024/11/19	2	57.60	2	57.30	57.40	0	1,498	0.00%
2024/11/18	6	56.62	0	0.00	56.30	6	1,552	0.39%
2024/11/15	4	57.15	0	0.00	57.20	4	1,564	0.26%
2024/11/14	1	57.00	2	57.60	57.00	-1	1,585	-0.06%
2024/11/12	0	0.00	1	58.50	57.80	-1	1,621	-0.06%
2024/11/08	0	60.90	0	0.00	60.30	0	1,664	0.00%
2024/10/29	2	60.85	2	60.30	60.10	0	2,017	0.00%
2024/10/28	2	61.15	0	0.00	61.00	2	2,031	0.10%
2024/10/25	0	0.00	2	60.60	61.80	-2	2,037	-0.10%
2024/10/15	2	59.20	0	0.00	59.30	2	2,547	0.08%
2024/10/11	0.1	58.70	2	58.55	58.50	-1.9	2,921	-0.07%
2024/10/09	1	59.40	0	59.60	59.60	1	3,527	0.03%
2024/10/04	1	60.50	0.1	60.20	59.90	0.9	3,974	0.02%
2024/10/01	0	0.00	3	60.80	60.70	-3	4,111	-0.07%
2024/09/30	0	0.00	0.1	61.50	61.10	-0.1	4,144	0.00%
2024/09/27	2	61.90	0	0.00	62.00	2	4,198	0.05%
2024/09/26	1	62.30	0	0.00	61.70	1	4,241	0.02%
2024/09/25	0	0.00	2	62.80	62.20	-2	4,294	-0.05%
2024/09/24	1	61.80	0	0.00	61.50	1	4,308	0.02%
2024/09/23	0	0.00	12	61.80	61.80	-12	4,402	-0.27%
2024/09/20	0	0.00	1	62.40	61.30	-1	4,520	-0.02%
2024/09/18	1	60.50	0	0.00	60.30	1	4,701	0.02%
2024/09/16	0	0.00	1	61.60	61.70	-1	4,844	-0.02%
2024/09/06	1	60.70	0	0.00	60.60	1	5,247	0.02%
2024/09/05	1	61.40	0	0.00	60.70	1	5,376	0.02%
2024/09/04	4	60.78	6	60.63	60.30	-2	5,465	-0.04%
2024/09/03	5	65.20	0	0.00	64.00	5	5,479	0.09%
2024/08/30	3	65.10	5	64.82	64.80	-2	5,487	-0.04%
2024/08/29	1	63.70	1	63.40	63.80	0	5,509	0.00%
2024/08/28	1	64.10	0	0.00	63.70	1	5,546	0.02%
2024/08/27	0	0.00	1	63.80	63.90	-1	5,572	-0.02%
2024/08/26	3.1	63.82	1.1	64.11	63.40	2	5,635	0.04%
2024/08/23	0.1	63.20	0	0.00	64.00	0.1	5,655	0.00%
2024/08/22	1	63.40	0	0.00	63.10	1	5,716	0.02%
2024/08/20	3	63.77	1	63.70	63.60	2	5,872	0.03%
2024/08/19	0	0.00	2	62.50	62.70	-2	5,993	-0.03%
2024/08/16	1.1	62.42	10	62.60	62.30	-8.9	6,135	-0.15%
2024/08/15	11	61.81	11	62.05	61.90	0	6,613	0.00%
2024/08/14	10	61.70	15	62.83	62.00	-5	6,933	-0.07%
2024/08/13	0	0.00	1	61.80	61.80	-1	7,050	-0.01%
2024/08/12	16	61.71	0	0.00	61.30	16	7,611	0.21%
2024/08/09	0	0.00	0	61.60	62.00	0	7,918	0.00%
2024/08/07	2	59.92	0	0.00	60.70	2	7,972	0.03%
2024/08/06	0	0.00	1	57.80	58.10	-1	7,962	-0.01%
2024/08/05	2	58.55	5	58.30	58.30	-3	7,876	-0.04%
2024/08/02	2	66.00	1	65.60	64.70	1	7,805	0.01%
2024/07/31	1	63.60	11	65.06	64.70	-10	7,785	-0.13%
2024/07/30	11	64.38	1	62.80	64.50	10	7,880	0.13%
2024/07/29	4	64.33	0	64.28	63.20	4	7,877	0.05%
2024/07/26	2	64.50	1	64.10	64.80	1	7,876	0.01%
2024/07/23	5	66.78	1	66.60	66.50	4	7,897	0.05%
2024/07/22	1	67.60	3	66.74	66.20	-2	7,942	-0.03%
2024/07/19	6	69.12	2	70.55	69.00	4	7,872	0.05%
2024/07/18	4	70.80	8	70.85	71.00	-4	7,854	-0.05%
2024/07/17	11	72.74	7	72.93	72.70	4	7,787	0.05%
2024/07/16	16	72.48	3	72.20	72.70	13	7,765	0.17%
2024/07/15	12	73.63	3	73.10	73.00	9	7,716	0.12%
2024/07/12	6.1	75.48	15	75.37	75.20	-9	7,599	-0.12%
2024/07/11	44	75.35	49.8	74.77	75.20	-5.8	7,447	-0.08%
2024/07/10	3.1	71.83	1	72.00	71.60	2.1	6,915	0.03%
2024/07/09	2	68.60	1	68.00	67.80	1	6,895	0.01%
2024/07/08	2	70.35	0	0.00	70.30	2	7,096	0.03%
2024/07/05	7	71.93	18	71.74	71.60	-11	7,195	-0.15%
2024/07/04	3	70.37	1	70.60	70.50	2	7,211	0.03%
2024/07/03	6	70.43	2	70.80	70.60	4	7,641	0.05%
2024/07/02	1	70.40	0	0.00	70.00	1	7,836	0.01%
2024/07/01	7	70.97	6	70.82	70.30	1	7,963	0.01%
2024/06/28	1	70.40	6	70.52	70.20	-5	8,357	-0.06%
2024/06/27	2	70.75	1	71.20	70.50	1	8,539	0.01%
2024/06/26	5	70.70	3	71.00	70.80	2	8,484	0.02%
2024/06/25	4	67.75	4	68.35	70.00	0	8,374	0.00%
2024/06/24	5.1	68.26	14	69.00	69.20	-8.9	8,318	-0.11%
2024/06/21	3	68.80	40	70.20	70.00	-37	8,207	-0.45%
2024/06/20	27	68.39	42	68.12	68.30	-15	8,069	-0.19%
2024/06/19	1	66.60	0	0.00	66.60	1	8,007	0.01%
2024/06/18	11.1	67.95	2	70.55	67.80	9.1	7,930	0.11%
2024/06/17	1	70.10	5	69.56	69.40	-4	7,901	-0.05%
2024/06/14	7	69.71	2	70.30	69.70	5	7,865	0.06%
2024/06/13	1	70.30	7	71.30	70.50	-6	7,812	-0.08%
2024/06/12	12	71.03	1	71.40	70.80	11	7,745	0.14%
2024/06/11	4	70.05	1	70.70	70.20	3	7,608	0.04%
2024/06/07	0	0.00	1	68.90	68.50	-1	7,512	-0.01%
2024/06/06	1	68.20	10	67.90	68.30	-9	7,460	-0.12%
2024/06/05	0	0.00	3	68.80	68.10	-3	7,427	-0.04%
2024/06/04	5	69.80	89	70.34	69.20	-84	7,444	-1.13%
2024/06/03	90	68.78	2	69.20	69.30	88	7,366	1.19%
2024/05/31	3	67.53	0	0.00	67.50	3	7,324	0.04%
2024/05/30	2	67.90	1.1	68.23	67.40	1	7,298	0.01%
2024/05/27	23	71.03	4	71.75	70.40	19	7,097	0.27%
2024/05/24	4	70.35	0	0.00	70.20	4	6,999	0.06%
2024/05/23	4	69.23	6.1	68.43	69.00	-2.1	6,910	-0.03%
2024/05/22	19.1	71.08	2.1	70.91	70.70	17	6,758	0.25%
2024/05/21	45.1	72.74	31	72.81	71.60	14.1	6,625	0.21%
2024/05/20	13	71.61	13	71.26	71.50	0	6,136	0.00%
2024/05/17	7	69.00	10.5	69.10	69.20	-3.5	5,822	-0.06%
2024/05/16	20	71.07	24	71.05	70.20	-4	5,751	-0.07%
2024/05/15	9	67.68	19	68.08	69.00	-10	5,358	-0.19%
2024/05/14	0	0.00	1	65.10	64.80	-1	5,009	-0.02%
2024/05/13	4	64.48	1	63.80	63.90	3	4,976	0.06%
2024/05/10	0.5	65.20	0	0.00	65.30	0.5	4,921	0.01%
2024/05/09	0	0.00	4	64.00	63.40	-4	4,866	-0.08%
2024/05/08	5	64.02	1	63.40	63.40	4	4,859	0.08%
2024/05/07	1	63.60	1	64.20	64.20	0	4,855	0.00%
2024/05/06	1	63.80	77	65.18	64.00	-76	4,826	-1.57%
2024/05/03	1	66.60	11	67.80	65.40	-10	4,789	-0.21%
2024/05/02	78	65.28	0.1	65.10	65.80	78	4,674	1.67%
2024/04/30	16	66.31	4	65.35	65.30	12	4,648	0.26%
2024/04/29	0	0.00	12	65.68	65.90	-12	4,610	-0.26%
2024/04/26	3	64.00	6	65.02	64.60	-3	4,595	-0.07%
2024/04/24	1	62.20	1	62.50	63.00	0	4,488	0.00%
2024/04/22	1	61.60	3	60.47	59.90	-2	4,457	-0.04%
2024/04/19	2	61.85	0	0.00	62.30	2	4,411	0.05%
2024/04/18	1	64.00	1	64.60	64.10	0	4,358	0.00%
2024/04/17	4	63.55	17	64.04	64.40	-13	4,311	-0.30%
2024/04/16	3	62.73	1	62.50	62.50	2	4,254	0.05%
2024/04/15	20	66.57	137	66.07	65.30	-117	4,169	-2.81%	大賣/鉅額交易
2024/04/12	138	69.13	9	68.38	67.20	129	3,954	3.26%	大買/鉅額交易
2024/04/11	5	67.38	11.3	67.70	67.20	-6.3	3,653	-0.17%
2024/04/10	4	66.58	4.1	66.62	66.00	-0.1	3,458	0.00%
2024/04/09	30.1	67.89	110	66.71	66.80	-80	3,309	-2.42%	大賣/
2024/04/08	9	65.86	7.2	65.76	65.50	1.8	2,837	0.06%
2024/04/03	86.1	63.71	10	64.32	64.20	76.1	2,583	2.95%
2024/04/02	39.2	64.46	33	64.55	64.20	6.2	2,408	0.26%
2024/04/01	1	62.59	12.4	60.82	62.70	-11.4	1,963	-0.58%
2024/03/29	0	0.00	2	59.45	59.50	-2	1,748	-0.11%
2024/03/28	0	0.00	1	58.30	58.30	-1	1,710	-0.06%
2024/03/26	1	57.60	0	0.00	57.50	1	1,692	0.06%
2024/03/25	0	0.00	2	59.75	58.60	-2	1,715	-0.12%
2024/03/22	0.1	59.44	2	59.70	59.40	-1.9	1,714	-0.11%
2024/03/21	0.1	59.30	0	0.00	59.30	0.1	1,729	0.00%
2024/03/20	3.3	58.74	0	0.00	59.30	3.3	1,740	0.19%
2024/03/19	2	58.70	0	0.00	58.60	2	1,680	0.12%
2024/03/18	0	0.00	1	57.90	58.10	-1	1,690	-0.06%
2024/03/13	0	0.00	1	57.10	57.00	-1	1,722	-0.06%
2024/03/11	1	57.40	3	57.13	57.50	-2	1,795	-0.11%
2024/03/08	3	57.10	1	57.70	56.60	2	1,805	0.11%
2024/03/07	7	58.87	0	0.00	58.30	7	1,794	0.39%
2024/03/06	11	59.12	0	0.00	59.20	11	1,827	0.60%
2024/03/05	1	58.80	1	58.90	58.80	0	1,897	0.00%
2024/03/04	0	59.60	0	0.00	59.30	0	1,929	0.00%
2024/03/01	1	59.30	0	0.00	59.10	1	1,951	0.05%
2024/02/29	0	0.00	1	59.50	59.20	-1	1,970	-0.05%
2024/02/27	1	60.70	2	59.35	59.50	-1	2,005	-0.05%
2024/02/23	7	60.89	6	59.90	59.90	1	2,196	0.05%
2024/02/22	1	60.50	10	60.70	60.70	-9	2,216	-0.41%
2024/02/21	4	61.58	0	0.00	61.50	4	2,242	0.18%
2024/02/20	1	62.70	0	0.00	61.60	1	2,275	0.04%
2024/02/19	9	63.21	6	63.22	62.50	3	2,263	0.13%
2024/02/16	5	63.04	12	62.17	63.50	-7	2,226	-0.31%
2024/02/15	1	58.90	9	58.90	58.90	-8	2,041	-0.39%
2024/02/05	2	59.50	0	0.00	59.70	2	2,092	0.10%
2024/02/02	0	59.50	0	0.00	59.20	0	2,110	0.00%
2024/01/25	0	0.00	5	60.58	59.90	-5	2,295	-0.22%
2024/01/23	0	0.00	2	60.60	60.40	-2	2,426	-0.08%
2024/01/22	10	60.60	0	0.00	60.80	10	2,463	0.41%
2024/01/19	0	0.00	1	59.30	59.80	-1	2,550	-0.04%
2024/01/17	11	58.45	0	0.00	58.10	11	2,785	0.39%
2024/01/09	1	57.80	1.1	58.40	57.70	-0.1	3,155	0.00%
2024/01/08	0.2	58.90	0	0.00	58.40	0.2	3,212	0.01%
2024/01/05	1	58.80	0	0.00	58.90	1	3,296	0.03%
2023/12/28	0	0.00	0	60.60	60.50	0	4,199	0.00%
2023/12/22	1	60.50	3	60.47	60.50	-2	4,908	-0.04%
2023/12/21	0	0.00	1	60.50	60.40	-1	4,954	-0.02%
2023/12/20	8	60.15	0	0.00	60.70	8	4,988	0.16%
2023/12/19	0.1	60.30	0	0.00	59.80	0.1	4,993	0.00%
2023/12/18	0.1	60.50	9	60.58	60.40	-8.9	5,035	-0.18%
2023/12/15	2	61.50	0	0.00	61.30	2	5,077	0.04%
2023/12/14	3.1	61.74	0	0.00	61.50	3.1	5,173	0.06%
2023/12/12	0	0.00	3	61.40	61.20	-3	5,404	-0.06%
2023/12/11	0	0.00	11	61.27	61.90	-11	5,553	-0.20%
2023/12/07	5.1	62.69	5	62.44	61.60	0.1	5,764	0.00%
2023/12/06	6	62.38	0	0.00	62.50	6	5,971	0.10%
2023/12/05	0	0.00	2	61.10	61.00	-2	6,066	-0.03%
2023/12/04	3	62.20	0	0.00	61.80	3	6,247	0.05%
2023/12/01	1	62.90	3	62.33	62.60	-2	6,619	-0.03%
2023/11/30	4.1	62.32	0	0.00	62.20	4.1	7,389	0.05%
2023/11/29	1	61.40	1.2	61.82	61.50	-0.2	7,551	0.00%
2023/11/28	3.1	61.19	0	0.00	61.40	3.1	7,723	0.04%
2023/11/27	1	60.40	5	60.16	60.00	-4	8,329	-0.05%
2023/11/23	7	62.63	5	62.22	61.50	2	8,993	0.02%
2023/11/22	1	60.20	1	60.80	60.80	0	8,851	0.00%
2023/11/21	3	60.53	3	60.97	60.40	0	8,887	0.00%
2023/11/20	0	0.00	2	60.05	60.80	-2	8,988	-0.02%
2023/11/17	50	59.00	51	58.97	59.10	-1	9,095	-0.01%
2023/11/13	1	59.50	1	59.50	59.20	0	10,039	0.00%
2023/11/10	1	60.80	0	0.00	60.50	1	10,560	0.01%
2023/11/08	1.1	60.70	0	0.00	60.80	1.1	10,744	0.01%
2023/11/07	0	0.00	1	61.50	61.10	-1	10,764	-0.01%
2023/11/06	1	61.90	0	0.00	62.10	1	10,844	0.01%
2023/11/03	0	0.00	1	61.00	60.50	-1	10,857	-0.01%
2023/11/02	0	0.00	1	61.10	60.40	-1	10,931	-0.01%
2023/11/01	0.1	59.20	0	0.00	59.00	0.1	10,977	0.00%
2023/10/31	2	59.55	0	0.00	58.40	2	11,027	0.02%
2023/10/30	4	61.05	4	60.95	60.90	0	11,180	0.00%
2023/10/27	3	60.43	2	61.20	60.20	1	11,313	0.01%
2023/10/26	7	61.50	3	62.17	61.10	4	11,743	0.03%
2023/10/23	2	63.55	0	0.00	63.00	2	13,942	0.01%
2023/10/20	0.1	62.00	0	0.00	63.00	0.1	14,815	0.00%
2023/10/18	1	66.68	0	0.00	64.00	1	14,777	0.01%
2023/10/17	0	0.00	2	68.00	67.20	-2	14,792	-0.01%
2023/10/13	1	68.30	24	68.42	68.10	-23	14,860	-0.15%
2023/10/12	6	69.32	2	68.86	68.70	4	14,865	0.03%
2023/10/11	3	68.50	14	70.31	67.20	-11	14,932	-0.07%
2023/10/06	0	0.00	4	67.45	67.50	-4	14,829	-0.03%
2023/10/05	3	68.10	6	68.50	68.10	-3	14,942	-0.02%
2023/10/04	8	68.39	11.1	68.40	68.40	-3.1	14,858	-0.02%
2023/10/03	29	68.67	40.1	68.13	68.40	-11	14,680	-0.08%
2023/10/02	9	64.57	16.2	65.18	66.90	-7.2	14,427	-0.05%
2023/09/28	1	61.80	0	0.00	61.80	1	14,264	0.01%
2023/09/26	4	62.25	0	0.00	61.60	4	14,382	0.03%
2023/09/25	2	63.20	5	63.30	63.10	-3	14,459	-0.02%
2023/09/21	3	62.20	1	61.70	62.50	2	14,478	0.01%
2023/09/20	12	62.14	0	0.00	61.70	12	14,478	0.08%
2023/09/19	4	63.18	3	62.73	62.40	1	14,567	0.01%
2023/09/18	22.3	64.54	22	64.60	64.00	0.3	14,654	0.00%
2023/09/15	14	67.18	12	67.03	66.60	2	15,118	0.01%
2023/09/14	13	65.97	16	66.00	66.80	-3	15,209	-0.02%
2023/09/13	16	65.42	1	65.20	65.00	15	15,083	0.10%
2023/09/12	11	65.75	4	65.13	65.20	7	15,044	0.05%
2023/09/11	6.1	66.42	13	66.67	65.00	-6.9	14,948	-0.05%
2023/09/08	2	69.40	1.1	68.92	68.40	0.9	14,761	0.01%
2023/09/07	13	68.74	14	69.17	69.00	-1	14,747	-0.01%
2023/09/06	27	70.76	32	70.96	69.80	-5	14,736	-0.03%
2023/09/05	38	71.06	45	70.97	70.60	-7	14,622	-0.05%
2023/09/04	7	68.16	12	68.13	68.10	-5	13,907	-0.04%
2023/09/01	26.3	68.36	13	68.07	66.30	13.3	13,906	0.10%
2023/08/31	83	69.55	299	68.86	68.80	-216	14,025	-1.54%	大賣/鉅額交易
2023/08/30	237	68.40	48	67.91	68.30	189	13,475	1.40%	大買/鉅額交易
2023/08/29	4	65.03	12	65.63	66.40	-8	13,009	-0.06%
2023/08/25	13	64.00	10	64.20	64.30	3	12,830	0.02%
2023/08/24	1	64.90	7	64.96	64.50	-6	12,777	-0.05%
2023/08/23	5.1	65.78	6	65.20	64.60	-1	12,668	-0.01%
2023/08/22	8	65.60	7	65.44	64.50	1	12,588	0.01%
2023/08/21	11	66.27	10	65.14	65.80	1	12,422	0.01%
2023/08/18	11	65.84	11.1	64.78	64.20	0	12,213	0.00%
2023/08/17	2	65.00	3	65.40	65.60	-1	12,012	-0.01%
2023/08/16	34	63.63	53.6	63.39	64.50	-19.6	11,781	-0.17%
2023/08/15	3	61.40	1	60.30	61.90	2	11,231	0.02%
2023/08/14	1	56.60	0	0.00	56.30	1	11,076	0.01%
2023/08/11	0	0.00	0.1	58.70	57.50	-0.1	11,048	0.00%
2023/08/10	12	59.91	12.4	60.26	58.10	-0.4	11,025	0.00%
2023/08/09	1	60.70	2	61.30	60.90	-1	10,926	-0.01%
2023/08/08	2	62.25	0	0.00	61.90	2	10,878	0.02%
2023/08/07	8	64.19	8	62.91	64.00	0	10,834	0.00%
2023/08/04	14	62.13	14	62.07	62.30	0	10,768	0.00%
2023/08/02	16.1	63.11	15	63.53	62.70	1.1	10,710	0.01%
2023/08/01	3	64.70	11	64.19	63.60	-8	10,508	-0.08%
2023/07/31	23	69.44	36.1	70.05	64.50	-13.1	10,379	-0.13%
2023/07/28	57.1	69.31	26	69.28	69.60	31	9,839	0.32%
2023/07/27	58	68.42	56	68.34	67.50	2	9,214	0.02%
2023/07/26	39.1	68.23	41.1	68.60	65.80	-2.1	8,371	-0.02%
2023/07/25	31.1	65.89	24	65.69	66.80	7.1	7,406	0.10%
2023/07/24	0	0.00	7	60.64	60.80	-7	6,496	-0.11%
2023/07/21	2	61.25	2	61.10	60.80	0	6,468	0.00%
2023/07/20	4	61.80	13	61.65	61.60	-9	6,462	-0.14%
2023/07/19	1	59.60	0	0.00	59.70	1	6,335	0.02%
2023/07/18	6	61.72	7	62.79	60.80	-1	6,304	-0.02%
2023/07/17	1	62.90	11	62.39	62.00	-10	6,244	-0.16%
2023/07/14	12	62.59	9	62.60	62.00	3	6,194	0.05%
2023/07/13	32	61.75	15	61.32	61.00	17	5,970	0.28%
2023/07/12	6	60.63	5	60.06	60.20	1	5,784	0.02%
2023/07/11	0	0.00	1	57.30	57.70	-1	5,611	-0.02%
2023/07/10	5	56.54	1	56.00	56.00	4	5,591	0.07%
2023/07/07	26.6	58.35	18	58.69	57.60	8.6	5,553	0.15%
2023/07/06	2	62.35	2	63.10	62.40	0	5,441	0.00%
2023/07/05	2	62.80	4	62.98	63.00	-2	5,368	-0.04%
2023/07/04	5.2	61.93	0	0.00	62.40	5.2	5,278	0.10%
2023/07/03	2	62.40	5	62.50	62.30	-3	5,211	-0.06%
2023/06/30	4	60.85	0	0.00	61.30	4	5,107	0.08%
2023/06/29	2	60.45	3	60.13	60.10	-1	5,085	-0.02%
2023/06/27	2	61.70	5	61.98	60.60	-3	5,088	-0.06%
2023/06/26	6	64.38	0	0.00	63.90	6	4,952	0.12%
2023/06/21	15	64.76	14	64.59	65.00	1	4,791	0.02%
2023/06/20	7	61.34	8	61.53	61.20	-1	4,288	-0.02%
2023/06/19	11	59.50	3	59.77	59.80	8	4,168	0.19%
2023/06/16	1	60.10	0	0.00	60.10	1	4,175	0.02%
2023/06/15	2	61.20	3	61.00	61.10	-1	4,216	-0.02%
2023/06/14	0	0.00	5	61.00	60.80	-5	4,207	-0.12%
2023/06/13	5	62.12	22	62.00	61.30	-17	4,248	-0.40%
2023/06/12	8	61.38	7	61.23	61.80	1	4,180	0.02%
2023/06/09	9	62.27	30	62.50	63.30	-21	4,033	-0.52%
2023/06/08	19	60.62	4	60.55	60.80	15	3,779	0.40%
2023/06/07	18	60.24	43	61.14	61.60	-25	3,720	-0.67%
2023/06/06	101	60.76	25	61.28	60.00	76	3,521	2.16%	大買/
2023/06/05	0	0.00	2	59.25	58.90	-2	3,214	-0.06%
2023/06/02	11	57.83	4	57.90	57.80	7	3,151	0.22%
2023/06/01	1	57.20	0	0.00	57.20	1	3,163	0.03%
2023/05/31	2	58.20	1	57.70	57.50	1	3,194	0.03%
2023/05/30	1	57.10	0	0.00	56.70	1	3,152	0.03%
2023/05/26	1	57.10	2	57.20	56.50	-1	3,274	-0.03%
2023/05/25	1	57.60	0	0.00	57.30	1	3,341	0.03%
2023/05/24	6	56.63	1	56.00	56.80	5	3,360	0.15%
2023/05/23	4	56.90	0	0.00	56.80	4	3,466	0.12%
2023/05/22	8	57.25	4	57.15	57.00	4	3,606	0.11%
2023/05/19	4	54.98	0	0.00	55.10	4	3,623	0.11%
2023/05/18	0	0.00	1	54.20	55.20	-1	3,750	-0.03%
2023/05/17	0	0.00	2	53.70	53.70	-2	3,810	-0.05%
2023/05/12	0.2	54.13	0	0.00	54.10	0.2	4,039	0.00%
2023/05/11	5	53.58	4	53.70	53.50	1	4,113	0.02%
2023/05/10	0	0.00	0	54.99	54.70	0	4,193	0.00%
2023/05/09	5	55.18	0	0.00	54.80	5	4,288	0.12%
2023/05/08	0	0.00	10	55.88	55.60	-10	4,446	-0.22%
2023/05/05	4	55.25	0	0.00	55.50	4	4,475	0.09%
2023/05/04	0	0.00	1	53.90	53.80	-1	4,604	-0.02%
2023/05/03	10	54.00	0	0.00	54.00	10	4,957	0.20%
2023/04/28	5	54.94	0	0.00	54.80	5	5,471	0.09%
2023/04/26	1	53.50	1	53.30	53.40	0	5,806	0.00%
2023/04/25	1.1	54.18	0	0.00	53.70	1.1	5,941	0.02%
2023/04/21	1	55.50	1	56.80	55.20	0	6,131	0.00%
2023/04/20	14	56.76	1	56.50	56.60	13	6,356	0.20%
2023/04/19	1	58.80	1	58.80	58.80	0	6,644	0.00%
2023/04/18	0	0.00	24	61.04	60.00	-24	6,886	-0.35%
2023/04/17	0	0.00	0.4	61.10	60.90	-0.4	7,183	-0.01%
2023/04/14	0	0.00	6	61.50	60.90	-6	7,381	-0.08%
2023/04/12	0	0.00	0	60.80	60.90	0	7,350	0.00%
2023/04/07	12	60.62	0	0.00	60.70	12	7,279	0.16%
2023/03/30	1	59.90	0	0.00	59.80	1	7,275	0.01%
2023/03/29	0	0.00	2	59.80	59.70	-2	7,286	-0.03%
2023/03/28	7	59.04	0	0.00	58.90	7	7,294	0.10%
2023/03/27	0	0.00	1	60.70	60.80	-1	7,256	-0.01%
2023/03/24	3	60.33	11	60.45	61.10	-8	7,282	-0.11%
2023/03/23	1	60.20	1	60.60	59.90	0	7,258	0.00%
2023/03/22	2	61.40	0	0.00	62.00	2	7,190	0.03%
2023/03/21	13	59.71	4	59.00	60.10	9	7,257	0.12%
2023/03/20	0	59.40	0	0.00	58.60	0	7,338	0.00%
2023/03/17	0	0.00	0.1	59.00	59.20	-0.1	7,294	0.00%
2023/03/16	0	59.20	1	59.00	58.50	-1	7,311	-0.01%
2023/03/15	4	60.70	1	61.00	60.00	3	7,329	0.04%
2023/03/13	0	0.00	1	62.00	61.90	-1	7,527	-0.01%
2023/03/10	2	62.80	1	62.10	62.10	1	7,674	0.01%
2023/03/09	2	64.10	7	64.47	63.90	-5	8,054	-0.06%
2023/03/08	0	0.00	11	64.07	63.90	-11	8,235	-0.13%
2023/03/07	0	0.00	5.5	64.28	63.90	-5.5	8,237	-0.07%
2023/03/06	1	64.40	1	64.20	64.20	0	8,246	0.00%
2023/03/03	5	63.90	0	0.00	63.50	5	8,274	0.06%
2023/03/02	7	62.97	5	63.40	63.20	2	8,317	0.02%
2023/03/01	6	61.67	5	62.70	62.90	1	8,563	0.01%
2023/02/24	17	63.09	6	62.78	62.80	11	8,563	0.13%
2023/02/23	9	63.38	0	0.00	62.80	9	8,536	0.11%
2023/02/22	4	63.85	8	63.75	63.80	-4	8,545	-0.05%
2023/02/21	5	64.60	0	0.00	64.80	5	8,565	0.06%
2023/02/20	7	64.60	1	64.60	64.60	6	8,532	0.07%
2023/02/17	9	66.27	3	66.27	66.00	6	8,545	0.07%
2023/02/16	0	0.00	8	65.68	67.50	-8	8,760	-0.09%
2023/02/15	8	64.75	1	64.90	64.70	7	8,733	0.08%
2023/02/10	27	64.54	27	66.00	64.20	0	9,008	0.00%
2023/02/09	7	67.13	7	67.46	67.20	0	9,288	0.00%
2023/02/08	17	68.45	11	67.95	67.90	6	9,373	0.06%
2023/02/07	2	68.00	4	66.90	68.00	-2	9,417	-0.02%
2023/02/06	11	66.64	11	66.34	67.00	0	9,664	0.00%
2023/02/03	6	67.33	6	66.27	66.20	0	10,133	0.00%
2023/02/02	1	66.50	1	67.30	67.00	0	10,287	0.00%
2023/02/01	26	67.78	44	68.12	67.40	-18	10,251	-0.18%
2023/01/31	7	65.21	10	65.37	65.70	-3	9,979	-0.03%
2023/01/30	28	63.61	24	63.97	65.00	4	9,923	0.04%
2023/01/17	4	59.93	10	60.24	59.90	-6	9,663	-0.06%
2023/01/16	16	59.17	17	59.62	58.90	-1	9,501	-0.01%
2023/01/13	20	59.57	7	58.23	58.10	13	9,297	0.14%
2023/01/11	1	58.50	0	0.00	58.40	1	9,020	0.01%
2023/01/10	8	59.50	20	58.96	58.40	-12	8,905	-0.13%
2023/01/09	27	58.53	30	58.61	58.70	-3	8,654	-0.03%
2023/01/06	43	56.78	50	56.65	57.30	-7	8,280	-0.08%
2023/01/05	41	57.17	29.3	56.51	55.40	11.7	8,005	0.15%
2023/01/04	5	54.66	12	54.62	57.00	-7	7,697	-0.09%
2023/01/03	1	50.20	2	50.40	51.90	-1	7,479	-0.01%
2022/12/30	1	50.10	0	0.00	50.00	1	7,458	0.01%
2022/12/21	0	0.00	0	50.80	50.70	0	7,446	0.00%
2022/12/20	8	51.48	5	52.84	51.20	3	7,412	0.04%
2022/12/19	1	53.00	0	0.00	53.00	1	7,378	0.01%
2022/12/16	5	53.70	7	53.50	54.40	-2	7,359	-0.03%
2022/12/14	3	54.63	3	55.17	55.10	0	7,306	0.00%
2022/12/13	9	54.51	10	55.47	53.80	-1	7,264	-0.01%
2022/12/12	3	55.50	2	55.10	55.50	1	7,108	0.01%
2022/12/09	0	0.00	1	53.30	53.50	-1	6,984	-0.01%
2022/12/08	11	54.32	11	54.24	54.40	0	6,943	0.00%
2022/12/07	10	52.94	8	54.25	53.30	2	6,879	0.03%
2022/12/06	20	55.53	33	54.93	54.70	-13	6,762	-0.19%
2022/12/05	40	56.89	32	57.01	56.30	8	6,642	0.12%
2022/12/02	11	58.97	47.1	58.43	58.40	-36.1	6,480	-0.56%
2022/12/01	64	58.30	41	56.10	59.00	23	6,298	0.37%
2022/11/30	10.1	54.15	7	53.77	54.50	3.1	5,868	0.05%
2022/11/29	3.1	51.37	3	51.30	51.60	0.1	5,662	0.00%
2022/11/28	0	0.00	14	51.46	51.80	-14	5,630	-0.25%
2022/11/25	4	52.00	4	51.35	51.10	0	5,600	0.00%
2022/11/24	0.2	52.80	2	52.75	52.90	-1.8	5,523	-0.03%
2022/11/23	15	52.90	25	52.54	52.90	-10	5,432	-0.18%
2022/11/22	14	51.53	17	51.23	50.90	-3	5,156	-0.06%
2022/11/21	10	51.17	5	51.00	50.80	5	5,109	0.10%
2022/11/18	28	52.18	2	51.75	51.60	26	5,061	0.51%
2022/11/17	2	52.15	3	51.97	51.80	-1	4,910	-0.02%
2022/11/16	1	52.02	6.1	52.17	52.00	-5	4,802	-0.10%
2022/11/15	12	52.20	13	51.97	52.30	-1	4,707	-0.02%
2022/11/14	61.1	51.25	63	50.69	51.60	-1.9	4,510	-0.04%
2022/11/11	80	49.07	63	49.67	48.55	17	4,177	0.41%
2022/11/10	25	48.95	22	48.54	48.50	3	4,045	0.07%
2022/11/09	20	49.44	13	49.30	49.60	7	3,940	0.18%
2022/11/08	21	50.29	23.1	50.69	49.30	-2.1	3,814	-0.05%
2022/11/07	50.2	50.60	52	49.77	50.50	-1.8	3,587	-0.05%
2022/11/04	1	47.55	9	47.38	47.60	-8	3,173	-0.25%
2022/11/03	9	47.35	6	47.13	47.65	3	3,014	0.10%
2022/11/02	64	46.97	85	46.67	47.10	-21	2,855	-0.74%
2022/11/01	119.1	45.27	121.1	45.37	46.50	-2	2,519	-0.08%	大買/大賣/
2022/10/31	12	42.25	33	42.01	43.60	-21	1,885	-1.11%
2022/10/28	13.2	39.91	15	39.62	39.65	-1.8	1,655	-0.11%
2022/10/27	8.1	38.87	12	38.55	39.80	-3.9	1,532	-0.25%
2022/10/26	52	38.13	50	39.33	37.50	2	1,470	0.14%
2022/10/25	14	38.06	14	38.23	38.00	0	1,311	0.00%
2022/10/21	2	37.70	0	0.00	37.20	2	1,293	0.15%
2022/10/18	0	0.00	1	37.00	37.20	-1	1,411	-0.07%
2022/10/17	0	0.00	1	35.70	36.40	-1	1,636	-0.06%
2022/10/06	1	38.35	0	0.00	38.80	1	1,939	0.05%
2022/10/05	1	38.25	2	38.95	38.30	-1	1,984	-0.05%
2022/10/04	4	38.34	4	38.24	38.50	0	2,030	0.00%
2022/09/30	3	36.50	9	37.08	37.85	-6	2,101	-0.29%
2022/09/29	0	0.00	1	36.50	36.65	-1	2,108	-0.05%
2022/09/28	3	36.42	2	37.03	35.35	1	2,122	0.05%
2022/09/26	2	37.03	0	0.00	36.65	2	2,167	0.09%
2022/09/22	1	39.50	0	0.00	39.65	1	2,220	0.05%
2022/09/21	1	39.00	0	0.00	39.05	1	2,253	0.04%
2022/09/16	2	41.20	0	0.00	41.10	2	2,291	0.09%
2022/09/06	0.1	40.60	0	0.00	40.30	0.1	2,502	0.00%
2022/09/05	1	40.60	0	0.00	40.70	1	2,499	0.04%
2022/08/29	0	42.25	0	0.00	42.15	0	2,473	0.00%
2022/08/26	0	0.00	1	43.95	43.60	-1	2,463	-0.04%
2022/08/24	1	42.85	0	0.00	42.80	1	2,441	0.04%
2022/08/19	1	43.80	0	0.00	43.75	1	2,505	0.04%
2022/08/18	3	43.20	0	0.00	43.95	3	2,511	0.12%
2022/08/17	0	43.60	6	43.70	43.60	-6	2,512	-0.24%
2022/08/16	6	43.45	0	0.00	43.45	6	2,521	0.24%
2022/08/12	0	0.00	1	42.65	43.05	-1	2,522	-0.04%
2022/08/05	0.1	40.80	0	0.00	40.80	0.1	2,520	0.00%
2022/08/04	0	0.00	1	40.05	40.40	-1	2,527	-0.04%
2022/08/03	5	40.44	5	40.64	40.45	0	2,530	0.00%
2022/08/01	2	42.15	2	42.20	42.15	0	2,531	0.00%
2022/07/29	0	0.00	1	42.40	42.35	-1	2,530	-0.04%
2022/07/28	0	0.00	31	43.19	42.60	-31	2,524	-1.23%
2022/07/27	10	43.40	0	0.00	43.70	10	2,494	0.40%
2022/07/26	2	43.38	2	43.75	43.15	0	2,513	0.00%
2022/07/25	29	45.08	6	44.90	44.80	23	2,499	0.92%
2022/07/22	17	46.73	27	46.26	46.65	-10	2,492	-0.40%
2022/07/21	12	45.88	2	46.05	46.65	10	2,306	0.43%
2022/07/15	6	46.30	0	0.00	46.25	6	2,216	0.27%
2022/07/14	1	44.55	3	44.48	45.10	-2	2,175	-0.09%
2022/07/12	6	42.20	3	42.35	41.95	3	2,114	0.14%
2022/07/08	0	0.00	3	45.95	46.00	-3	2,033	-0.15%
2022/07/06	3	44.10	0	0.00	44.00	3	1,992	0.15%
2022/06/30	3	45.87	0	0.00	45.25	3	1,909	0.16%
2022/06/29	4	47.35	1	47.05	47.05	3	1,868	0.16%
2022/06/24	1	48.40	0	0.00	48.20	1	1,803	0.06%
2022/06/23	4	47.40	9	47.51	47.40	-5	1,794	-0.28%
2022/06/20	8	49.88	1	48.60	48.35	7	1,712	0.41%
2022/06/17	7	51.74	0	0.00	51.30	7	1,700	0.41%
2022/06/16	4	54.45	0	0.00	54.10	4	1,660	0.24%
2022/06/15	3	55.33	0	0.00	55.10	3	1,664	0.18%
2022/06/14	2	55.25	0	0.00	55.90	2	1,681	0.12%
2022/06/13	5	56.58	0	0.00	56.30	5	1,694	0.30%
2022/06/10	1	56.70	1	57.70	57.80	0	1,724	0.00%
2022/05/31	0	0.00	1	57.80	57.90	-1	1,850	-0.05%
2022/05/30	0	0.00	2	57.50	58.00	-2	1,871	-0.11%
2022/05/27	1	54.70	0	0.00	55.40	1	1,845	0.05%
2022/05/26	2	54.20	0	0.00	54.10	2	1,874	0.11%
2022/05/24	2	55.10	0	0.00	55.00	2	2,197	0.09%
2022/05/20	3	56.03	0	0.00	55.80	3	2,317	0.13%
2022/05/19	1	55.60	0	0.00	56.30	1	2,311	0.04%
2022/05/18	1	57.00	2	57.90	56.80	-1	2,307	-0.04%
2022/05/16	1	54.60	0	0.00	54.60	1	2,269	0.04%
2022/05/12	4	56.18	0	0.00	55.50	4	2,249	0.18%
2022/05/09	0	0.00	1	58.60	57.50	-1	2,252	-0.04%
2022/05/05	3	61.10	1	61.10	60.60	2	2,255	0.09%
2022/05/04	1	59.40	2	59.50	59.80	-1	2,296	-0.04%
2022/05/03	9	58.43	7	58.96	58.60	2	2,298	0.09%
2022/04/29	1	58.10	0	0.00	58.10	1	2,305	0.04%
2022/04/28	1.1	57.71	0	0.00	58.00	1.1	2,300	0.05%
2022/04/25	2	62.80	0	0.00	60.50	2	2,256	0.09%
2022/04/22	6	64.95	0	0.00	64.40	6	2,228	0.27%
2022/04/21	1	66.50	0	0.00	66.40	1	2,218	0.05%
2022/04/20	2	66.00	2	66.10	66.70	0	2,240	0.00%
2022/04/19	1	66.10	2	66.40	65.80	-1	2,257	-0.04%
2022/04/15	0	0.00	0	68.00	67.60	0	2,295	0.00%
2022/04/12	0	0.00	6	68.60	68.00	-6	2,429	-0.25%
2022/04/11	0.1	69.58	1	68.90	68.60	-1	2,456	-0.04%
2022/04/08	0	70.50	0	0.00	70.60	0	2,467	0.00%
2022/04/07	0	71.56	0	0.00	70.40	0	2,504	0.00%
2022/04/06	0	71.50	0	0.00	71.50	0	2,533	0.00%
2022/04/01	0	71.20	0	0.00	71.40	0	2,653	0.00%
2022/03/31	0.1	72.16	0	0.00	71.80	0.1	2,696	0.00%
2022/03/30	0	72.70	0	0.00	72.60	0	2,776	0.00%
2022/03/28	0	72.50	1	72.60	72.60	-1	3,084	-0.03%
2022/03/25	0	73.50	0	0.00	73.00	0	3,130	0.00%
2022/03/24	0	72.10	3	72.70	72.50	-3	3,173	-0.09%
2022/03/22	3	72.80	0	0.00	72.70	3	3,236	0.09%
2022/03/21	0	71.50	12	71.44	71.40	-12	3,239	-0.37%
2022/03/18	0	70.86	0	0.00	71.40	0	3,312	0.00%
2022/03/17	0	70.70	2	70.25	70.90	-2	3,316	-0.06%
2022/03/16	3	69.10	0	0.00	68.80	3	3,351	0.09%
2022/03/15	3	69.37	0	0.00	68.80	3	3,369	0.09%
2022/03/14	0	0.00	8	70.50	70.60	-8	3,381	-0.24%
2022/03/11	5	70.54	0	0.00	70.80	5	3,477	0.14%
2022/03/10	0	0.00	1	71.70	71.30	-1	3,491	-0.03%
2022/03/09	1	70.80	2	70.90	70.90	-1	3,527	-0.03%
2022/03/08	1	70.30	0	0.00	70.10	1	3,573	0.03%
2022/03/07	0	0.00	1	71.30	70.90	-1	3,618	-0.03%
2022/03/04	2	74.65	2	73.50	73.30	0	3,643	0.00%
2022/03/03	5	75.98	5	75.62	74.50	0	3,723	0.00%
2022/03/02	2	74.90	6	74.90	75.20	-4	3,791	-0.11%
2022/03/01	5	74.92	1	74.80	75.40	4	3,833	0.10%
2022/02/25	47	75.24	45	75.72	75.00	2	3,886	0.05%
2022/02/24	44	74.40	44	75.39	74.20	0	4,011	0.00%
2022/02/23	5	73.44	6	73.60	74.20	-1	4,011	-0.02%
2022/02/21	0	71.50	0	0.00	71.50	0	4,158	0.00%
2022/02/18	0	0.00	1	70.40	70.80	-1	4,337	-0.02%
2022/02/16	2	71.35	3	71.00	70.80	-1	5,801	-0.02%
2022/02/15	0	71.05	0	0.00	70.10	0	5,861	0.00%
2022/02/14	3	70.67	2	71.05	70.70	1	5,953	0.02%
2022/02/10	32	73.52	1	73.40	73.00	31	6,225	0.50%
2022/02/09	3	72.07	0	0.00	72.20	3	6,242	0.05%
2022/02/08	0	0.00	1	70.40	71.50	-1	6,346	-0.02%
2022/02/07	0	0.00	2	69.75	69.70	-2	6,412	-0.03%
2022/01/26	3	68.00	13	68.42	67.50	-10	6,444	-0.16%
2022/01/25	2	70.00	0	0.00	69.00	2	6,552	0.03%
2022/01/24	1	69.00	0	0.00	69.80	1	6,667	0.01%
2022/01/21	1	70.60	0	0.00	71.50	1	6,749	0.01%
2022/01/19	0	0.00	0	72.50	72.20	0	6,881	0.00%
2022/01/18	0.2	74.40	3	74.33	73.40	-2.8	6,994	-0.04%
2022/01/13	0	0.00	3	73.50	73.70	-3	7,171	-0.04%
2022/01/11	5	72.90	5	73.10	72.70	0	7,345	0.00%
2022/01/10	0	0.00	3	73.90	73.90	-3	7,484	-0.04%
2022/01/07	3	74.00	0	0.00	73.50	3	7,675	0.04%
2022/01/06	11	75.14	13.1	75.14	75.30	-2.1	7,663	-0.03%
2022/01/05	0	0.00	3	76.90	76.10	-3	7,694	-0.04%
2022/01/03	3.2	77.26	1	77.30	77.30	2.2	7,732	0.03%
2021/12/30	3	78.30	2	77.30	77.10	1	7,817	0.01%
2021/12/29	1.1	78.10	0	0.00	78.10	1.1	7,940	0.01%
2021/12/28	9	78.12	4	79.00	77.60	5	8,059	0.06%
2021/12/27	1.1	77.64	2	78.90	77.60	-1	8,168	-0.01%
2021/12/24	4	78.48	17	78.51	78.40	-13	8,290	-0.16%
2021/12/23	15	78.48	70	78.54	78.40	-55	8,387	-0.66%
2021/12/22	2	76.60	0	0.00	77.10	2	8,527	0.02%
2021/12/21	11	74.97	2	74.20	75.00	9	9,313	0.10%
2021/12/20	6	73.32	9	74.53	73.10	-3	9,674	-0.03%
2021/12/17	2	75.05	0	0.00	74.90	2	9,822	0.02%
2021/12/16	0	0.00	1	75.90	75.90	-1	9,836	-0.01%
2021/12/15	20	75.50	3	75.83	74.80	17	9,853	0.17%
2021/12/14	5	75.78	3	76.03	75.20	2	9,905	0.02%
2021/12/13	0	0.00	2	75.10	75.10	-2	9,860	-0.02%
2021/12/10	18	74.25	17	74.63	74.40	1	10,038	0.01%
2021/12/09	2	75.80	3	75.70	75.20	-1	10,000	-0.01%
2021/12/07	25	76.66	16	77.16	76.60	9	10,001	0.09%
2021/12/06	1	75.90	0	0.00	76.00	1	10,060	0.01%
2021/12/02	3	76.20	3	76.10	75.50	0	10,112	0.00%
2021/12/01	4	75.38	0	0.00	75.30	4	10,105	0.04%
2021/11/30	1	76.80	9	77.23	76.90	-8	10,062	-0.08%
2021/11/29	3	74.67	3	75.70	76.30	0	10,057	0.00%
2021/11/26	3	77.20	2	77.40	75.90	1	9,995	0.01%
2021/11/25	0.1	79.70	2	79.00	78.70	-1.9	9,949	-0.02%
2021/11/24	2	78.30	0	0.00	79.70	2	9,979	0.02%
2021/11/23	2.2	79.58	6	79.35	78.80	-3.8	10,081	-0.04%
2021/11/22	14	81.55	18	80.91	83.00	-4	9,931	-0.04%
2021/11/19	11	79.25	2	79.35	79.10	9	9,795	0.09%
2021/11/18	13	78.52	10	77.98	78.10	3	9,812	0.03%
2021/11/17	18	80.03	7	80.33	79.80	11	9,727	0.11%
2021/11/16	46	84.43	34	83.80	80.50	12	9,651	0.12%
2021/11/15	24	81.05	15	82.34	83.90	9	8,911	0.10%
2021/11/12	3	75.90	5	76.34	76.30	-2	8,640	-0.02%
2021/11/11	4	75.63	6	76.22	75.40	-2	8,744	-0.02%
2021/11/10	27	75.90	20	76.00	76.10	7	8,994	0.08%
2021/11/09	2	75.20	14	76.13	77.00	-12	9,006	-0.13%
2021/11/08	3	75.03	0	0.00	74.00	3	8,860	0.03%
2021/11/04	2	76.20	1	76.00	75.20	1	8,981	0.01%
2021/11/03	8	74.10	8	74.80	74.80	0	9,139	0.00%
2021/11/02	9	75.29	5	74.08	73.80	4	9,260	0.04%
2021/11/01	10	75.38	0	0.00	76.90	10	9,253	0.11%
2021/10/29	0	0.00	3	75.60	74.70	-3	9,759	-0.03%
2021/10/28	2	72.60	1	73.00	72.60	1	10,246	0.01%
2021/10/26	18	76.86	15	75.36	74.70	3	10,317	0.03%
2021/10/25	0.4	74.75	0	0.00	75.70	0.4	10,226	0.00%
2021/10/22	7	73.30	7	74.11	74.20	0	10,271	0.00%
2021/10/21	2	73.55	12	73.56	73.10	-10	10,293	-0.10%
2021/10/20	22	75.17	22	74.78	74.70	0	10,274	0.00%
2021/10/19	2	73.60	6	73.82	74.20	-4	10,319	-0.04%
2021/10/18	4	73.73	6	73.25	74.00	-2	10,566	-0.02%
2021/10/15	7	71.96	8	72.51	73.40	-1	10,569	-0.01%
2021/10/14	3	66.90	0	0.00	68.20	3	10,520	0.03%
2021/10/13	1	67.00	0	0.00	66.50	1	10,558	0.01%
2021/10/12	0	0.00	0.5	69.28	69.10	-0.5	10,571	0.00%
2021/10/08	3	71.27	12	71.55	71.00	-9	10,617	-0.08%
2021/10/07	8	70.08	10	69.44	70.20	-2	10,683	-0.02%
2021/10/06	15	69.23	5	69.28	67.90	10	11,044	0.09%
2021/10/05	2	66.70	2	65.50	67.60	0	11,074	0.00%
2021/10/04	10	67.91	12	69.14	66.00	-2	11,062	-0.02%
2021/10/01	15	73.96	17	73.26	71.10	-2	10,969	-0.02%
2021/09/30	16	75.26	23	75.13	75.40	-7	10,879	-0.06%
2021/09/29	20	76.58	17	77.92	73.90	3	10,816	0.03%
2021/09/28	75	82.14	154	82.52	80.20	-79	10,680	-0.74%	大賣/
2021/09/27	22	78.92	74	79.74	79.90	-52	9,841	-0.53%
2021/09/24	29	74.05	33	75.56	75.70	-4	9,525	-0.04%
2021/09/23	1	72.80	1	73.10	73.00	0	9,417	0.00%
2021/09/22	8	72.28	51	71.92	71.50	-43	9,438	-0.46%
2021/09/17	0	0.00	16	73.41	73.50	-16	9,470	-0.17%
2021/09/15	17	72.16	18	73.50	71.50	-1	9,509	-0.01%
2021/09/13	26	73.03	0	0.00	71.70	26	9,632	0.27%
2021/09/10	6	71.95	3	72.50	72.70	3	9,877	0.03%
2021/09/09	121	72.00	42	72.79	72.20	79	10,071	0.78%	大買/
2021/09/07	10	70.50	1	69.70	70.30	9	11,177	0.08%
2021/09/06	23	72.87	7	72.14	71.30	16	11,699	0.14%
2021/09/03	0	0.00	21	72.36	72.10	-21	11,964	-0.18%
2021/09/02	2	72.85	1	72.10	71.90	1	12,347	0.01%
2021/09/01	1	73.00	0	0.00	73.70	1	12,590	0.01%
2021/08/31	1	73.60	0	0.00	72.80	1	12,590	0.01%
2021/08/30	13	73.65	14	74.34	73.40	-1	12,648	-0.01%
2021/08/27	42	73.99	11	73.17	73.70	31	12,604	0.25%
2021/08/25	0	0.00	2	70.30	70.50	-2	12,632	-0.02%
2021/08/24	1	70.20	0	0.00	70.00	1	12,652	0.01%
2021/08/23	1	71.50	30	70.13	71.50	-29	12,669	-0.23%
2021/08/20	1	69.70	50	68.25	68.20	-49	12,712	-0.39%
2021/08/19	7	70.47	4	71.45	69.30	3	12,867	0.02%
2021/08/18	14	71.64	1	70.10	73.90	13	12,851	0.10%
2021/08/17	12	76.39	19	75.60	73.80	-7	12,837	-0.05%
2021/08/16	20	77.75	24	75.89	74.90	-4	12,983	-0.03%
2021/08/13	11	81.08	7	82.89	82.90	4	12,988	0.03%
2021/08/12	3	84.10	1	84.50	84.30	2	13,191	0.02%
2021/08/11	16	84.49	4	85.33	84.50	12	13,585	0.09%
2021/08/10	4	86.10	14	84.86	85.40	-10	13,665	-0.07%
2021/08/09	36	85.82	7	86.34	84.10	29	13,730	0.21%
2021/08/06	49	88.08	14	88.00	88.00	35	13,816	0.25%
2021/08/05	32	87.61	77.5	88.45	87.30	-45.5	13,821	-0.33%
2021/08/04	39	88.93	46	88.76	89.10	-7	14,081	-0.05%
2021/08/03	140	86.21	88	86.11	87.50	52	13,658	0.38%	大買/
2021/08/02	6	82.85	4	82.93	83.30	2	13,151	0.02%
2021/07/30	0	0.00	5.5	79.14	79.10	-5.5	13,152	-0.04%
2021/07/29	0	0.00	12	77.60	78.60	-12	13,389	-0.09%
2021/07/28	2	78.05	3	78.40	77.80	-1	13,621	-0.01%
2021/07/27	12	82.73	15	81.23	80.00	-3	13,719	-0.02%
2021/07/26	2	81.35	0	0.00	81.20	2	13,875	0.01%
2021/07/23	23	83.37	7.8	83.58	82.10	15.2	13,994	0.11%
2021/07/22	19	80.95	15	80.99	81.40	4	13,930	0.03%
2021/07/21	9	77.36	6	78.72	75.90	3	13,746	0.02%
2021/07/20	6.4	77.66	7	77.51	76.90	-0.6	13,750	0.00%
2021/07/19	4.1	80.64	10	80.24	80.50	-5.9	13,833	-0.04%
2021/07/16	0	0.00	2	81.65	81.40	-2	14,247	-0.01%
2021/07/15	0	0.00	5	82.18	81.70	-5	14,505	-0.03%
2021/07/14	5.3	83.20	3	82.47	82.50	2.3	14,695	0.02%
2021/07/13	63	86.77	20	86.69	83.70	43	14,884	0.29%
2021/07/12	11	84.79	5	83.52	83.20	6	14,678	0.04%
2021/07/09	27	84.30	0	0.00	84.50	27	14,692	0.18%
2021/07/08	8	84.24	3	83.93	83.20	5	14,792	0.03%
2021/07/07	3	83.43	3	83.10	82.80	0	14,932	0.00%
2021/07/06	4	83.25	2	82.80	83.00	2	15,022	0.01%
2021/07/05	7	85.29	6	84.62	85.10	1	15,176	0.01%
2021/07/02	2	81.80	2	82.00	82.00	0	15,175	0.00%
2021/07/01	9	82.43	13	81.39	80.70	-4	15,341	-0.03%
2021/06/30	6	81.63	25.5	82.20	81.50	-19.5	15,632	-0.12%
2021/06/29	6.5	83.11	8	83.56	82.80	-1.5	15,724	-0.01%
2021/06/28	3	84.30	8	83.53	84.80	-5	16,256	-0.03%
2021/06/25	5	83.70	9	83.53	82.70	-4	16,444	-0.02%
2021/06/24	9	83.60	18	83.42	83.50	-9	16,969	-0.05%
2021/06/23	14	84.91	6	84.43	84.80	8	17,087	0.05%
2021/06/22	9	83.28	13	83.82	83.00	-4	17,247	-0.02%
2021/06/21	32	83.18	34	83.25	82.40	-2	17,979	-0.01%
2021/06/18	18	87.76	13	87.89	87.60	5	18,581	0.03%
2021/06/17	43	89.93	56	90.01	88.90	-13	18,730	-0.07%
2021/06/16	125	90.46	100	91.14	88.90	25	18,628	0.13%	大買/
2021/06/15	65	87.50	96	87.74	86.20	-31	18,381	-0.17%
2021/06/11	40	83.14	37	82.83	82.60	3	18,677	0.02%
2021/06/10	58	81.46	47	81.22	82.50	11	18,508	0.06%
2021/06/09	15	79.93	15.6	79.11	80.30	-0.6	18,181	0.00%
2021/06/08	4	76.08	3	76.87	77.00	1	17,994	0.01%
2021/06/07	12	76.84	14	76.96	76.40	-2	18,105	-0.01%
2021/06/04	3	76.30	3	76.00	76.20	0	18,079	0.00%
2021/06/03	11	76.73	3.1	76.89	76.80	7.9	18,237	0.04%
2021/06/02	15	76.77	8	77.04	76.10	7	18,457	0.04%
2021/06/01	12	79.73	12.1	79.54	79.50	-0.1	18,353	0.00%
2021/05/28	6	81.68	1.2	81.08	80.90	4.8	18,411	0.03%
2021/05/27	8.1	80.75	13	81.41	81.30	-4.9	18,468	-0.03%
2021/05/26	9	79.24	9	78.43	80.00	0	18,319	0.00%
2021/05/25	42.2	80.69	43	80.74	78.50	-0.8	18,359	0.00%
2021/05/24	22	76.89	25	77.52	78.20	-3	18,270	-0.02%
2021/05/21	35	75.97	54	77.08	75.50	-19	18,138	-0.10%
2021/05/20	41	76.20	10	75.75	74.00	31	18,249	0.17%
2021/05/19	16	76.41	16	76.53	78.60	0	18,154	0.00%
2021/05/18	9	69.23	13	70.58	71.80	-4	18,103	-0.02%
2021/05/17	19	68.85	13	70.37	66.50	6	18,788	0.03%
2021/05/14	25	71.39	22	72.51	73.80	3	20,041	0.01%
2021/05/13	5	63.44	17	65.88	68.10	-12	19,889	-0.06%
2021/05/12	45	69.61	16	68.66	65.70	29	19,943	0.15%
2021/05/11	7	71.66	19	71.62	70.00	-12	20,097	-0.06%
2021/05/10	7	71.70	9	71.90	71.40	-2	20,196	-0.01%
2021/05/07	13	71.47	15	72.26	72.10	-2	20,804	-0.01%
2021/05/06	17	73.72	11	73.98	73.50	6	20,847	0.03%
2021/05/05	3	70.47	9	71.04	70.20	-6	20,768	-0.03%
2021/05/04	7	69.87	28	69.11	67.30	-21	21,129	-0.10%
2021/05/03	30	75.69	6	75.00	74.70	24	21,321	0.11%
2021/04/29	18	82.62	11	82.88	83.00	7	21,377	0.03%
2021/04/28	10	80.62	10	80.30	80.00	0	21,438	0.00%
2021/04/27	3	82.43	0	0.00	81.80	3	21,401	0.01%
2021/04/26	22	82.41	13	81.75	81.10	9	21,350	0.04%
2021/04/23	23	85.80	12	83.40	82.80	11	21,429	0.05%
2021/04/22	53	87.76	41	86.76	85.20	12	21,344	0.06%
2021/04/21	36	82.53	41	83.04	84.30	-5	20,986	-0.02%
2021/04/20	50	82.00	38	81.69	81.30	12	20,862	0.06%
2021/04/19	22	80.68	35	79.59	80.10	-13	20,734	-0.06%
2021/04/16	40	78.91	38	78.50	77.80	2	20,537	0.01%
2021/04/15	29	76.58	22	76.68	78.00	7	20,348	0.03%
2021/04/14	6	74.93	6	75.40	75.30	0	20,297	0.00%
2021/04/13	7	75.19	8	75.98	74.00	-1	20,402	0.00%
2021/04/12	6	77.75	5	76.66	76.40	1	20,581	0.00%
2021/04/09	6	81.50	20	80.82	79.00	-14	20,588	-0.07%
2021/04/08	6	79.72	105	79.45	79.80	-99	20,616	-0.48%	大賣/
2021/04/07	13	79.28	7	79.41	79.50	6	20,634	0.03%
2021/04/06	97	79.30	42	79.93	81.10	55	20,773	0.26%
2021/04/01	16	76.08	25	75.77	75.50	-9	21,171	-0.04%
2021/03/31	54	76.63	63	76.19	75.80	-9	21,598	-0.04%
2021/03/30	3	73.63	63	73.49	73.10	-60	22,568	-0.27%
2021/03/29	161	73.20	98	73.49	72.40	63	22,798	0.28%	大買/
2021/03/26	2	69.05	1	68.90	69.00	1	22,533	0.00%
2021/03/25	23	70.33	21	70.28	68.00	2	22,491	0.01%
2021/03/24	96	70.95	114	70.78	70.20	-18	22,209	-0.08%	大賣/
2021/03/23	69	69.71	91	69.21	70.80	-22	21,339	-0.10%
2021/03/22	46	65.90	48	65.10	65.30	-2	20,493	-0.01%
2021/03/19	12	64.53	31	63.89	63.40	-19	20,159	-0.09%
2021/03/18	109	64.70	99	64.09	63.10	10	19,809	0.05%	大買/
2021/03/17	52	63.57	55	63.30	64.60	-3	19,342	-0.02%
2021/03/16	6	60.72	12.3	60.68	60.30	-6.3	18,592	-0.03%
2021/03/15	5.3	58.98	5	59.44	59.60	0.3	18,506	0.00%
2021/03/12	4	58.75	29	59.48	58.60	-25	18,490	-0.14%
2021/03/11	2	58.45	8	58.48	59.90	-6	18,523	-0.03%
2021/03/10	45	57.42	2	57.70	57.60	43	18,503	0.23%
2021/03/09	33	56.38	1	57.60	56.90	32	18,499	0.17%
2021/03/08	2	58.90	27	58.97	58.40	-25	18,414	-0.14%
2021/03/05	4	56.48	0	0.00	56.40	4	18,256	0.02%
2021/03/04	7	56.84	1	58.80	56.40	6	18,282	0.03%
2021/03/03	10	56.53	5	57.44	58.40	5	18,247	0.03%
2021/03/02	38	58.79	16	57.73	57.20	22	18,591	0.12%
2021/02/26	40	58.37	3	58.27	59.30	37	18,657	0.20%
2021/02/25	2	59.05	2	58.50	58.70	0	18,873	0.00%
2021/02/24	6	58.93	32	60.01	58.50	-26	18,808	-0.14%
2021/02/23	6	61.13	4	62.45	60.80	2	18,742	0.01%
2021/02/22	16	63.29	20	62.42	61.50	-4	18,702	-0.02%
2021/02/19	7	60.83	9	60.68	61.40	-2	18,460	-0.01%
2021/02/18	7	61.14	7	61.40	60.60	0	18,605	0.00%
2021/02/17	96	61.41	97	61.73	62.50	-1	19,117	-0.01%
2021/02/05	145	56.78	167.2	57.37	57.90	-22.2	18,671	-0.12%	大買/大賣/
2021/02/04	21	54.57	22	54.25	54.00	-1	17,802	-0.01%
2021/02/03	21	54.99	67	55.02	53.60	-46	17,791	-0.26%
2021/02/02	214	55.02	173	54.78	55.20	41	17,572	0.23%	大買/大賣/
2021/02/01	13	53.56	8	54.04	53.70	5	17,009	0.03%
2021/01/29	58	54.53	55	54.31	51.90	3	16,705	0.02%
2021/01/28	4	54.15	8	54.85	52.80	-4	15,996	-0.03%
2021/01/27	3	54.07	3	54.83	53.80	0	15,772	0.00%
2021/01/26	59	55.87	27	55.61	54.10	32	15,546	0.21%
2021/01/25	40	54.10	54	53.55	54.00	-14	14,918	-0.09%
2021/01/22	36	50.94	33	51.26	52.10	3	14,523	0.02%
2021/01/21	23	48.93	48	50.00	50.50	-25	14,213	-0.18%
2021/01/20	25	47.24	17	47.15	46.90	8	13,985	0.06%
2021/01/19	7	48.51	1	49.00	47.95	6	13,887	0.04%
2021/01/18	4	47.35	28	49.04	48.10	-24	13,843	-0.17%
2021/01/15	21	50.82	4	50.03	50.10	17	13,596	0.13%
2021/01/14	26	52.15	12	52.04	52.50	14	13,422	0.10%
2021/01/13	48	52.86	16	52.79	53.20	32	13,293	0.24%
2021/01/12	7	50.66	4	50.98	50.40	3	13,148	0.02%
2021/01/11	5	52.28	4	52.65	52.60	1	12,997	0.01%
2021/01/08	5	52.50	7	52.51	52.50	-2	12,869	-0.02%
2021/01/07	3	52.60	6	52.90	52.60	-3	12,778	-0.02%
2021/01/06	15	51.65	25	52.53	51.40	-10	12,634	-0.08%
2021/01/05	20	54.27	28.2	54.74	53.40	-8.2	12,302	-0.07%
2021/01/04	2	52.70	18	52.72	52.70	-16	11,872	-0.13%
2020/12/31	11	53.03	34	52.76	53.30	-23	11,712	-0.20%
2020/12/30	12	53.38	12	53.29	52.90	0	11,421	0.00%
2020/12/29	21	54.45	48	54.12	54.60	-27	11,222	-0.24%
2020/12/28	45	54.53	72	54.31	55.50	-27	10,862	-0.25%
2020/12/25	68	52.72	93	52.61	51.80	-25	10,069	-0.25%
2020/12/24	228.2	51.05	205	50.58	51.50	23.2	9,435	0.25%	大買/大賣/
2020/12/23	7	48.64	119	48.53	48.80	-112	7,858	-1.43%	大賣/鉅額交易
2020/12/22	70	45.34	79	46.28	44.40	-9	7,373	-0.12%
2020/12/21	5	45.11	8	44.61	45.10	-3	7,047	-0.04%
2020/12/16	0	0.00	2	42.95	42.85	-2	6,903	-0.03%
2020/12/15	4	42.29	0	0.00	41.90	4	6,927	0.06%
2020/12/14	0	0.00	2	43.15	43.15	-2	7,004	-0.03%
2020/12/11	6	42.51	0	0.00	42.50	6	6,994	0.09%
2020/12/10	5	42.74	17.1	43.56	43.30	-12.1	6,923	-0.17%
2020/12/09	3	44.77	15	44.82	44.70	-12	6,787	-0.18%
2020/12/08	5	45.07	0	0.00	45.25	5	6,732	0.07%
2020/12/07	12	44.85	7	44.96	44.85	5	6,676	0.07%
2020/12/04	11	45.84	9	46.06	46.20	2	6,565	0.03%
2020/12/03	5	45.88	1	46.00	45.20	4	6,440	0.06%
2020/12/02	19	45.57	1	45.50	45.50	18	6,364	0.28%
2020/12/01	2	43.75	6	44.91	44.95	-4	6,252	-0.06%
2020/11/30	7.1	46.51	6	46.48	45.85	1.1	6,096	0.02%
2020/11/27	4	46.05	5	46.19	46.05	-1	5,956	-0.02%
2020/11/26	20	46.79	30	46.59	46.50	-10	5,867	-0.17%
2020/11/25	21	45.83	47	45.45	46.00	-26	5,354	-0.49%
2020/11/24	32	45.41	54	45.70	44.45	-22	5,108	-0.43%
2020/11/23	40	44.80	4	44.45	44.40	36	4,777	0.75%
2020/11/20	2	45.25	10	44.90	44.45	-8	4,694	-0.17%
2020/11/19	16	44.96	11	44.90	45.20	5	4,544	0.11%
2020/11/18	4	44.95	43	45.06	45.00	-39	4,419	-0.88%
2020/11/17	15	44.64	14	45.02	44.50	1	4,216	0.02%
2020/11/16	78	44.78	75	45.06	44.50	3	3,939	0.08%
2020/11/13	26	42.67	40	42.83	42.90	-14	3,069	-0.46%
2020/11/12	45	42.04	17.2	42.02	41.90	27.8	2,611	1.06%
2020/11/11	21	39.32	3	39.45	40.70	18	2,016	0.89%
2020/11/10	10	38.85	0	0.00	38.85	10	1,876	0.53%
2020/11/05	0	0.00	1	38.80	38.70	-1	1,910	-0.05%
2020/11/03	0	0.00	50	38.64	38.50	-50	1,958	-2.55%
2020/10/30	4	38.40	1	38.70	38.30	3	2,010	0.15%
2020/10/26	1	38.95	0	0.00	38.70	1	2,222	0.05%
2020/10/22	5	37.63	0	0.00	37.90	5	2,238	0.22%
2020/10/20	4	38.35	2	38.35	38.10	2	2,295	0.09%
2020/10/14	0	0.00	1	37.15	37.30	-1	2,352	-0.04%
2020/10/12	0	0.00	17	36.84	36.45	-17	2,386	-0.71%
2020/10/07	1	37.15	0	0.00	37.25	1	2,440	0.04%
2020/09/29	0.1	37.65	0	0.00	37.50	0.1	2,631	0.00%
2020/09/24	0	0.00	1	37.60	37.75	-1	2,872	-0.03%
2020/09/22	0	0.00	6	38.33	38.20	-6	2,992	-0.20%
2020/09/21	2	38.85	0	0.00	38.70	2	3,083	0.06%
2020/09/18	3	40.68	0	0.00	39.30	3	3,137	0.10%
2020/09/17	21	40.83	5.1	40.72	40.60	15.9	3,125	0.51%
2020/09/16	1	39.85	1	39.65	39.70	0	3,050	0.00%
2020/09/15	0	0.00	2	39.60	39.40	-2	3,060	-0.07%
2020/09/14	0	0.00	2	38.95	39.10	-2	3,074	-0.07%
2020/09/11	5	38.39	4	38.80	38.50	1	3,163	0.03%
2020/09/09	2	38.60	3	38.43	39.00	-1	3,282	-0.03%
2020/09/07	1	37.65	0	0.00	37.65	1	3,318	0.03%
2020/09/03	3	38.35	7	38.10	38.30	-4	3,473	-0.12%
2020/09/02	0	0.00	1	37.85	37.85	-1	3,506	-0.03%
2020/08/31	0	0.00	2	38.45	38.00	-2	3,640	-0.05%
2020/08/28	3	37.63	0	0.00	37.75	3	3,741	0.08%
2020/08/26	1	37.95	0	0.00	38.05	1	3,815	0.03%
2020/08/24	1	37.85	1	37.90	38.20	0	3,868	0.00%
2020/08/21	0.1	37.10	0	0.00	37.00	0.1	3,954	0.00%
2020/08/20	2	36.50	2	36.78	36.05	0	4,025	0.00%
2020/08/19	4	39.03	0	0.00	38.90	4	4,079	0.10%
2020/08/18	1	39.15	0	0.00	39.05	1	4,106	0.02%
2020/08/17	1	39.10	1	39.30	39.40	0	4,145	0.00%
2020/08/14	1	39.30	0	0.00	39.15	1	4,210	0.02%
2020/08/12	4	39.25	1	39.25	39.35	3	4,324	0.07%
2020/08/10	4	40.25	0	0.00	40.10	4	4,604	0.09%
2020/08/07	7.1	40.08	0	0.00	40.10	7.1	4,745	0.15%
2020/08/06	0	0.00	1	41.25	40.75	-1	4,823	-0.02%
2020/08/05	1	41.30	2	41.25	41.20	-1	5,014	-0.02%
2020/08/04	4	41.50	3	41.32	41.25	1	5,361	0.02%
2020/07/31	6	41.29	4	40.83	41.15	2	5,644	0.04%
2020/07/30	5	40.83	0	0.00	40.90	5	5,952	0.08%
2020/07/28	1	38.60	10	39.35	38.50	-9	6,369	-0.14%
2020/07/27	1	40.25	0	0.00	39.80	1	6,722	0.01%
2020/07/24	0	0.00	1	40.25	40.05	-1	6,856	-0.01%
2020/07/21	0	0.00	1	40.25	40.25	-1	6,835	-0.01%
2020/07/20	0	0.00	16	39.53	39.80	-16	6,826	-0.23%
2020/07/17	0	0.00	2	40.15	39.70	-2	6,825	-0.03%
2020/07/14	0	0.00	1	40.90	40.60	-1	6,846	-0.01%
2020/07/13	5	40.60	0	0.00	40.90	5	6,834	0.07%
2020/07/10	1	40.40	0	0.00	40.10	1	6,865	0.01%
2020/07/09	0	0.00	1	41.55	41.20	-1	6,897	-0.01%
2020/07/08	5	41.75	0	0.00	41.70	5	6,989	0.07%
2020/07/07	10	41.85	14	41.97	42.00	-4	6,965	-0.06%
2020/07/06	0	0.00	30	41.98	41.75	-30	6,931	-0.43%
2020/07/03	0	0.00	5	40.80	40.90	-5	6,929	-0.07%
2020/07/02	1	41.10	0	0.00	41.15	1	6,967	0.01%
2020/07/01	3	41.80	1	41.65	41.65	2	6,887	0.03%
2020/06/30	3	41.68	16	41.88	41.85	-13	6,845	-0.19%
2020/06/29	3	43.02	0	0.00	42.90	3	6,765	0.04%
2020/06/24	1	42.90	0	0.00	42.85	1	6,669	0.01%
2020/06/23	7	42.91	2	42.85	42.70	5	6,670	0.07%
2020/06/22	24	42.98	2	42.70	42.45	22	6,647	0.33%
2020/06/19	0	0.00	10	43.00	42.85	-10	6,669	-0.15%
2020/06/18	1	43.05	3	43.10	42.85	-2	6,667	-0.03%
2020/06/17	2	42.90	1	42.95	42.95	1	6,597	0.02%
2020/06/16	0	0.00	6	41.90	42.00	-6	6,551	-0.09%
2020/06/15	2	41.70	2	41.20	41.20	0	6,618	0.00%
2020/06/12	6	41.32	0	0.00	41.50	6	6,634	0.09%
2020/06/11	1	40.90	0	0.00	40.90	1	6,651	0.02%
2020/06/10	25	42.49	6	42.54	42.45	19	6,623	0.29%
2020/06/08	0.2	42.25	14	42.79	42.25	-13.8	6,808	-0.20%
2020/06/05	0	0.00	3	42.68	42.65	-3	6,766	-0.04%
2020/06/04	7	42.33	3	42.63	42.65	4	6,762	0.06%
2020/06/03	0	0.00	12	42.00	41.90	-12	6,728	-0.18%
2020/06/02	0	0.00	6	41.65	41.50	-6	6,800	-0.09%
2020/06/01	0	0.00	2	41.60	41.75	-2	6,870	-0.03%
2020/05/29	4	40.75	0	0.00	40.95	4	6,863	0.06%
2020/05/28	6	41.14	0	0.00	40.60	6	6,904	0.09%
2020/05/27	0	0.00	1	42.60	41.85	-1	6,848	-0.01%
2020/05/26	6	42.05	4	42.73	42.25	2	6,841	0.03%
2020/05/25	12	40.94	1	40.90	41.55	11	6,753	0.16%
2020/05/22	9	41.27	6	41.43	41.15	3	6,717	0.04%
2020/05/21	7	41.72	5	41.80	41.90	2	6,697	0.03%
2020/05/20	2	41.20	0	0.00	40.95	2	6,702	0.03%
2020/05/18	4	39.98	15	40.34	40.20	-11	6,592	-0.17%
2020/05/15	6	42.23	14	42.01	41.90	-8	6,449	-0.12%
2020/05/14	7	42.56	7	42.36	41.30	0	6,348	0.00%
2020/05/13	4	43.09	5	42.90	42.95	-1	6,213	-0.02%
2020/05/12	35	44.51	27	43.64	43.70	8	6,141	0.13%
2020/05/11	41	44.15	100	44.33	44.20	-59	5,978	-0.99%
2020/05/08	3	42.52	1	42.40	42.30	2	5,640	0.04%
2020/05/07	9	42.73	1	42.50	42.30	8	5,486	0.15%
2020/05/06	15	42.30	17	42.49	41.75	-2	5,362	-0.04%
2020/05/05	1	41.30	8	40.90	40.80	-7	5,071	-0.14%
2020/05/04	27	40.55	11	40.15	41.50	16	4,899	0.33%
2020/04/30	23	39.61	48	39.58	40.50	-25	4,660	-0.54%
2020/04/29	27	36.50	21	36.66	36.85	6	4,394	0.14%
2020/04/28	9	35.31	0	0.00	35.50	9	4,387	0.21%
2020/04/27	4	35.50	4	35.25	35.25	0	4,465	0.00%
2020/04/23	0	0.00	5	34.80	34.60	-5	4,462	-0.11%
2020/04/21	4	34.90	0	0.00	33.60	4	4,466	0.09%
2020/04/20	0	0.00	1	34.70	34.90	-1	4,514	-0.02%
2020/04/17	1	34.80	0	0.00	34.75	1	4,584	0.02%
2020/04/15	2	35.15	16	35.38	35.20	-14	4,612	-0.30%
2020/04/14	4	35.00	9	34.98	35.40	-5	4,612	-0.11%
2020/04/13	17	34.90	0	0.00	34.80	17	4,589	0.37%
2020/04/10	0	0.00	19	33.10	33.30	-19	4,513	-0.42%
2020/04/09	0	0.00	56	33.07	33.00	-56	4,571	-1.23%
2020/04/08	18	32.93	3	33.23	33.50	15	4,574	0.33%
2020/04/07	12	31.55	10	31.50	32.90	2	4,500	0.04%
2020/04/06	0	0.00	3	30.30	30.50	-3	4,421	-0.07%
2020/03/30	2	30.10	0	0.00	30.20	2	4,472	0.04%
2020/03/27	16	30.68	0	0.00	30.20	16	4,543	0.35%
2020/03/26	1	28.85	0	0.00	29.70	1	4,546	0.02%
2020/03/25	0	0.00	1.1	29.94	29.70	-1.1	4,561	-0.02%
2020/03/24	1	28.20	0	0.00	28.25	1	4,573	0.02%
2020/03/23	3	27.02	72	27.36	27.10	-69	4,808	-1.43%
2020/03/20	8	28.36	0.1	28.60	28.60	7.9	5,173	0.15%
2020/03/19	3.1	26.96	3	26.45	26.45	0.1	5,391	0.00%
2020/03/18	5	30.38	4	30.10	29.35	1	5,436	0.02%
2020/03/16	3	32.25	1	32.35	31.00	2	5,561	0.04%
2020/03/13	12	31.05	22	30.97	31.95	-10	5,565	-0.18%
2020/03/12	11	34.99	5	34.45	34.30	6	5,506	0.11%
2020/03/11	2	38.05	0	0.00	38.05	2	5,468	0.04%
2020/03/10	0.1	38.75	1	38.25	38.55	-0.9	5,761	-0.02%
2020/03/09	11	38.64	5	38.00	38.00	6	5,901	0.10%
2020/03/06	8	39.71	10	39.78	39.70	-2	5,920	-0.03%
2020/03/05	17	39.66	5.1	39.36	39.65	11.9	6,003	0.20%
2020/03/04	40	37.50	0	0.00	38.40	40	6,457	0.62%
2020/03/02	3	36.20	2	36.55	36.25	1	6,716	0.01%
2020/02/27	6	38.48	8	39.28	37.00	-2	6,860	-0.03%
2020/02/26	8	39.33	0	0.00	39.30	8	6,803	0.12%
2020/02/25	4	38.85	0	0.00	38.90	4	6,761	0.06%
2020/02/24	1	38.70	0	0.00	39.15	1	6,759	0.01%
2020/02/21	5	39.10	6	39.00	38.95	-1	6,745	-0.01%
2020/02/20	1	38.60	2	38.60	38.50	-1	6,684	-0.01%
2020/02/19	2	38.25	10	38.35	38.25	-8	6,673	-0.12%
2020/02/18	11	38.17	0	0.00	38.05	11	6,686	0.16%
2020/02/17	1	38.60	0	0.00	38.60	1	6,701	0.01%
2020/02/13	6	37.91	0	0.00	37.70	6	6,723	0.09%
2020/02/11	1	37.65	5	37.00	37.65	-4	6,756	-0.06%
2020/02/10	0	36.60	0	0.00	36.60	0	6,972	0.00%
2020/02/07	0	0.00	41	36.39	36.35	-41	7,364	-0.56%
2020/02/06	6	36.80	5	36.70	37.10	1	7,746	0.01%
2020/02/05	5	36.13	0	0.00	35.85	5	7,741	0.06%
2020/02/04	7	35.69	1	35.15	35.95	6	7,703	0.08%
2020/02/03	1	32.85	1	33.80	33.40	0	7,678	0.00%
2020/01/31	12.1	36.21	3	36.80	36.45	9.1	7,587	0.12%
2020/01/30	3	38.60	18	38.50	38.45	-15	7,532	-0.20%
2020/01/20	2	42.80	7	42.74	42.70	-5	7,534	-0.07%
2020/01/16	4	43.40	30	43.55	43.40	-26	7,662	-0.34%
2020/01/14	23	43.92	18	44.02	43.75	5	8,146	0.06%
2020/01/13	8	43.34	1	43.20	43.40	7	8,108	0.09%
2020/01/10	0	0.00	51	42.80	42.55	-51	8,078	-0.63%
2020/01/09	10	42.82	0	0.00	42.40	10	8,088	0.12%
2020/01/07	2	42.60	1	43.00	43.10	1	8,246	0.01%
2020/01/06	0	0.00	1	42.65	42.80	-1	8,254	-0.01%
2020/01/03	3	42.40	5	42.90	42.80	-2	8,271	-0.02%
2019/12/30	3	42.63	0	0.00	42.55	3	8,401	0.04%
2019/12/27	2	42.38	0	0.00	42.35	2	8,440	0.02%
2019/12/26	8	42.44	0	0.00	42.20	8	8,527	0.09%
2019/12/25	3	42.15	0	0.00	42.45	3	8,590	0.03%
2019/12/24	14	41.71	100	41.50	41.45	-86	8,942	-0.96%
2019/12/23	1	42.00	18	42.02	41.95	-17	8,962	-0.19%
2019/12/20	2	42.53	0	0.00	42.60	2	9,107	0.02%
2019/12/19	13	42.72	9	42.65	42.75	4	9,700	0.04%
2019/12/18	22	42.82	23	43.39	42.60	-1	10,083	-0.01%
2019/12/17	30	43.88	21	44.63	44.25	9	10,305	0.09%
2019/12/16	54	45.95	47	46.14	46.80	7	10,013	0.07%
2019/12/13	24	44.98	26	45.41	45.30	-2	9,961	-0.02%
2019/12/12	51	45.14	51	46.14	44.85	0	10,269	0.00%
2019/12/11	11	45.05	22	45.28	45.30	-11	10,281	-0.11%
2019/12/10	4	44.43	15	44.61	45.00	-11	10,391	-0.11%
2019/12/09	8	45.00	32	45.76	45.00	-24	10,420	-0.23%
2019/12/06	9	45.30	19	45.41	45.30	-10	10,519	-0.10%
2019/12/05	71	46.15	80	46.21	45.40	-9	10,532	-0.09%
2019/12/04	2	45.03	10	44.88	45.25	-8	10,426	-0.08%
2019/12/03	6	44.57	10	44.45	44.50	-4	10,636	-0.04%
2019/12/02	10	44.31	9	44.24	44.85	1	10,677	0.01%
2019/11/29	34	45.35	31	45.43	44.40	3	10,682	0.03%
2019/11/28	22	43.68	5	44.13	43.90	17	10,301	0.17%
2019/11/26	0	0.00	11	42.73	43.00	-11	10,526	-0.10%
2019/11/21	1	40.25	1	40.80	41.00	0	11,463	0.00%
2019/11/14	0	0.00	1	40.65	40.65	-1	12,744	-0.01%
2019/11/12	0	0.00	7	41.82	41.45	-7	13,341	-0.05%
2019/11/11	1	40.50	3	40.57	40.40	-2	13,834	-0.01%
2019/11/08	3	41.32	1	41.25	41.00	2	14,410	0.01%
2019/11/07	14	40.64	4	41.01	40.60	10	14,552	0.07%
2019/11/06	25	42.62	9	43.55	42.00	16	14,468	0.11%
2019/11/05	9	45.28	12	44.96	45.30	-3	14,132	-0.02%
2019/11/04	6	43.71	7	43.83	43.50	-1	13,749	-0.01%
2019/10/31	1	43.35	1	44.00	43.35	0	13,704	0.00%
2019/10/30	0	0.00	1	43.70	43.65	-1	13,699	-0.01%
2019/10/29	5	42.83	0	0.00	42.80	5	13,673	0.04%
2019/10/28	0	0.00	1	44.25	43.85	-1	13,617	-0.01%
2019/10/25	7	43.69	5	44.01	43.15	2	13,563	0.01%
2019/10/24	4	44.20	26	44.32	44.10	-22	13,517	-0.16%
2019/10/23	2	43.95	30	44.95	44.35	-28	13,520	-0.21%
2019/10/22	3	44.17	19	43.72	44.10	-16	13,312	-0.12%
2019/10/21	5	42.56	1	42.75	42.75	4	13,039	0.03%
2019/10/18	1	42.35	8	42.38	42.25	-7	12,991	-0.05%
2019/10/17	51	42.07	5	42.10	41.95	46	12,961	0.35%
2019/10/16	2	42.25	0	0.00	42.00	2	12,920	0.02%
2019/10/15	10	42.38	5	42.60	42.45	5	12,807	0.04%
2019/10/14	6	41.50	5	41.51	41.15	1	12,605	0.01%
2019/10/09	1	40.45	0	0.00	40.50	1	12,511	0.01%
2019/10/08	1	41.25	14	41.33	41.25	-13	12,425	-0.10%
2019/10/07	12	41.80	3	42.00	42.00	9	12,362	0.07%
2019/10/04	3	41.10	0	0.00	41.00	3	12,222	0.02%
2019/10/02	1	41.50	3	41.93	42.40	-2	12,070	-0.02%
2019/10/01	2	40.93	0	0.00	41.00	2	11,963	0.02%
2019/09/27	22	41.65	23	40.69	40.60	-1	11,886	-0.01%
2019/09/26	10	43.60	41	43.47	43.50	-31	11,505	-0.27%
2019/09/25	1	43.50	10	43.05	43.20	-9	11,442	-0.08%
2019/09/24	56	45.13	136	44.47	43.45	-80	11,299	-0.71%	大賣/
2019/09/23	94	47.68	46	47.32	46.80	48	10,695	0.45%
2019/09/20	58	47.68	48	48.27	48.60	10	10,293	0.10%
2019/09/19	3	46.37	8	46.59	46.90	-5	9,803	-0.05%
2019/09/18	2	47.40	5.1	47.58	46.55	-3.1	9,709	-0.03%
2019/09/17	73	47.50	33.1	47.33	47.10	39.9	9,484	0.42%
2019/09/16	9	45.74	4	46.68	46.50	5	9,039	0.06%
2019/09/12	14	45.38	10.1	45.80	46.35	3.9	8,913	0.04%
2019/09/11	4	45.70	15	45.45	45.20	-11	8,751	-0.13%
2019/09/10	35	45.49	47	45.25	45.30	-12	8,666	-0.14%
2019/09/09	9	46.39	30	46.60	46.50	-21	8,491	-0.25%
2019/09/06	39	46.89	43	46.21	46.30	-4	8,432	-0.05%
2019/09/05	186	46.81	51	46.63	46.70	135	8,273	1.63%	大買/鉅額交易
2019/09/04	7	44.89	5	44.73	45.25	2	7,862	0.03%
2019/09/03	53	45.38	71	44.74	45.05	-18	7,723	-0.23%
2019/09/02	17	44.26	12	44.49	44.50	5	7,511	0.07%
2019/08/30	104	46.45	133	44.50	43.20	-29	7,313	-0.40%	大買/大賣/
2019/08/29	28	46.50	37.1	46.61	46.80	-9.1	6,927	-0.13%
2019/08/28	93	46.22	93	46.44	46.30	0	6,709	0.00%
2019/08/27	107	45.74	59.1	46.38	46.50	47.9	6,414	0.75%	大買/
2019/08/26	3	42.57	12	42.35	43.55	-9	5,719	-0.16%
2019/08/23	69	43.45	46	43.37	42.95	23	5,531	0.42%
2019/08/22	45	42.92	5	42.97	42.30	40	5,193	0.77%
2019/08/21	5	42.13	4	42.14	42.00	1	4,975	0.02%
2019/08/20	4	41.70	14	42.01	40.80	-10	4,749	-0.21%
2019/08/19	51	42.61	65	42.88	42.30	-14	4,500	-0.31%
2019/08/16	15	41.11	6	41.68	41.75	9	4,112	0.22%
2019/08/15	6	41.70	4	41.75	41.80	2	3,876	0.05%
2019/08/14	88	40.22	72.1	40.45	41.50	15.9	3,444	0.46%
2019/08/13	59	38.82	69.1	38.92	38.20	-10.1	2,872	-0.35%
2019/08/12	0	0.00	6	38.10	38.10	-6	2,255	-0.27%
2019/08/08	15	33.52	5	34.16	34.65	10	2,010	0.50%
2019/08/06	15	31.11	4	32.20	32.65	11	1,774	0.62%
2019/08/05	5	32.05	0	0.00	32.00	5	1,759	0.28%
2019/08/02	6	32.41	3	32.17	32.30	3	1,764	0.17%
2019/08/01	11	33.45	3	32.93	33.40	8	1,744	0.46%
2019/07/31	6	33.19	1	33.35	33.35	5	1,681	0.30%
2019/07/30	2	32.65	7	32.81	32.80	-5	1,668	-0.30%
2019/07/29	0	0.00	21	33.61	33.70	-21	1,635	-1.28%
2019/07/26	1	32.70	0	0.00	33.10	1	1,575	0.06%
2019/07/25	15	32.89	42	33.00	32.75	-27	1,546	-1.75%
2019/07/24	5	31.60	0	0.00	31.85	5	1,474	0.34%
2019/07/23	10	31.50	0	0.00	31.80	10	1,489	0.67%
2019/07/22	0	0.00	2	31.25	31.20	-2	1,466	-0.14%
2019/07/19	10	31.18	0	0.00	31.15	10	1,504	0.66%
2019/07/18	11	30.95	0	0.00	30.75	11	1,492	0.74%
2019/07/17	1	31.00	1	31.15	31.00	0	1,504	0.00%
2019/07/16	22	31.12	7	31.30	31.10	15	1,542	0.97%
2019/07/15	4	31.10	0	0.00	31.10	4	1,577	0.25%
2019/07/12	2	31.15	0	0.00	30.95	2	1,615	0.12%
2019/07/11	2	30.85	0	0.00	30.85	2	1,647	0.12%
2019/07/10	0	0.00	2	30.75	30.75	-2	1,765	-0.11%
2019/07/08	0	0.00	5	30.95	30.90	-5	1,820	-0.27%
2019/07/05	0	0.00	6	31.15	31.30	-6	1,842	-0.33%
2019/07/03	0	0.00	20	30.90	30.90	-20	1,975	-1.01%
2019/07/02	20	31.30	0	0.00	31.50	20	2,063	0.97%
2019/06/20	1	32.75	5	32.54	32.70	-4	2,619	-0.15%
2019/06/19	1	32.15	2	32.35	32.00	-1	2,584	-0.04%
2019/06/14	7	31.31	8	31.28	31.35	-1	2,623	-0.04%
2019/06/13	2	30.35	2.2	30.72	31.00	-0.2	2,623	-0.01%
2019/06/05	14	29.33	2	28.85	28.85	12	2,645	0.45%
2019/05/29	0	0.00	1	28.25	28.15	-1	2,785	-0.04%
2019/05/23	0.2	28.35	0	0.00	28.30	0.2	3,368	0.00%
2019/05/17	2	29.80	0	0.00	28.85	2	3,485	0.06%
2019/05/14	1	27.35	0	0.00	29.50	1	3,661	0.03%
2019/05/13	1	28.80	0	0.00	28.70	1	3,712	0.03%
2019/05/10	4	30.35	0	0.00	29.85	4	3,759	0.11%
2019/05/09	3	30.95	0	0.00	30.35	3	3,760	0.08%
2019/05/08	1	31.35	0	0.00	31.30	1	3,748	0.03%
2019/05/06	4	32.05	17	32.15	31.70	-13	3,817	-0.34%
2019/04/30	0	0.00	2	32.50	32.80	-2	3,854	-0.05%
2019/04/29	1	33.60	2	33.05	33.00	-1	3,914	-0.03%
2019/04/26	3	34.07	0	0.00	34.00	3	3,924	0.08%
2019/04/25	10	34.80	10	34.80	34.60	0	3,952	0.00%
2019/04/24	0	0.00	5	34.25	34.65	-5	4,013	-0.12%
2019/04/23	1	34.20	1	34.15	34.40	0	4,004	0.00%
2019/04/22	0	0.00	5	34.75	34.55	-5	4,007	-0.12%
2019/04/19	0	0.00	2	34.30	34.90	-2	4,037	-0.05%
2019/04/18	4	34.86	0	0.00	33.85	4	4,000	0.10%
2019/04/17	1	34.55	5	34.60	34.50	-4	3,983	-0.10%
2019/04/16	7	34.69	2	34.78	34.90	5	4,021	0.12%
2019/04/15	2	33.65	0	0.00	33.75	2	3,935	0.05%
2019/04/12	5	33.50	1	32.80	32.80	4	3,916	0.10%
2019/04/11	1.1	33.29	0	0.00	33.15	1.1	3,913	0.03%
2019/04/10	1	34.05	1	33.85	33.85	0	3,898	0.00%
2019/04/09	15	34.71	13	34.77	34.35	2	3,879	0.05%
2019/04/08	2	33.85	2	33.70	34.00	0	3,761	0.00%
2019/04/03	22	34.59	11.1	34.56	34.60	10.9	3,670	0.30%
2019/04/02	7	35.00	10	34.92	34.55	-3	3,618	-0.08%
2019/04/01	3	33.38	13	33.35	33.40	-10	3,357	-0.30%
2019/03/29	13	33.18	11	33.28	33.30	2	3,274	0.06%
2019/03/28	1	32.40	0	0.00	32.45	1	3,149	0.03%
2019/03/27	0	0.00	3	32.75	32.70	-3	3,173	-0.09%
2019/03/26	1	32.05	0	0.00	31.85	1	3,124	0.03%
2019/03/25	5	31.70	0	0.00	31.95	5	3,122	0.16%
2019/03/22	2	31.80	1	32.15	32.15	1	3,069	0.03%
2019/03/21	0	0.00	11	32.01	32.15	-11	3,059	-0.36%
2019/03/20	1	31.80	16	31.87	31.85	-15	3,073	-0.49%
2019/03/19	12	32.58	0	0.00	32.20	12	3,165	0.38%
2019/03/18	0	0.00	41	32.52	32.50	-41	3,114	-1.32%
2019/03/15	11	31.56	12	31.63	31.75	-1	3,052	-0.03%
2019/03/14	0	0.00	1	31.05	30.75	-1	3,083	-0.03%
2019/03/13	1	30.80	0	0.00	30.80	1	3,133	0.03%
2019/03/12	0	0.00	1	31.40	31.00	-1	3,192	-0.03%
2019/03/08	1	30.95	0	0.00	31.05	1	3,320	0.03%
2019/03/07	12	31.73	2	31.70	31.30	10	3,361	0.30%
2019/03/06	7	31.46	0	0.00	31.30	7	3,401	0.21%
2019/03/05	1	31.70	0	0.00	31.65	1	3,417	0.03%
2019/03/04	1	32.20	1	32.05	32.00	0	3,417	0.00%
2019/02/27	2	31.95	4	31.79	32.50	-2	3,436	-0.06%
2019/02/26	30	32.39	3	32.92	32.55	27	3,339	0.81%
2019/02/25	1	30.85	1	30.45	31.20	0	2,972	0.00%
2019/02/22	0	0.00	1	30.30	30.30	-1	2,923	-0.03%
2019/02/21	2	30.65	0	0.00	30.80	2	2,927	0.07%
2019/02/20	0	0.00	1	30.95	30.75	-1	2,971	-0.03%
2019/02/18	1	31.10	0	0.00	30.70	1	2,941	0.03%
2019/02/15	1	31.00	1	30.85	31.00	0	2,918	0.00%
2019/02/13	13	30.12	10	30.25	30.20	3	2,851	0.11%
2019/02/12	5	30.62	1	30.60	30.60	4	2,821	0.14%
2019/02/11	2	30.58	5	30.20	30.70	-3	2,757	-0.11%
2019/01/30	1	30.00	12	30.01	29.95	-11	2,692	-0.41%
2019/01/23	1	29.70	0	0.00	29.55	1	2,654	0.04%
2019/01/22	0	0.00	1	29.55	30.00	-1	2,639	-0.04%
2019/01/21	26	30.19	3.2	30.24	30.05	22.9	2,591	0.88%
2019/01/18	0	0.00	2	28.90	29.30	-2	2,512	-0.08%
2019/01/17	3	29.23	0	0.00	29.15	3	2,491	0.12%
2019/01/16	1	29.45	8	29.24	29.55	-7	2,448	-0.29%
2019/01/11	0	0.00	3	28.40	28.30	-3	2,327	-0.13%
2019/01/07	0	0.00	2	27.25	27.30	-2	2,172	-0.09%
2019/01/04	3	26.00	0	0.00	26.40	3	2,170	0.14%
2019/01/03	2	26.90	14	27.20	27.15	-12	2,196	-0.55%
2019/01/02	0.2	27.55	0	0.00	27.55	0.2	2,192	0.01%
2018/12/26	3	28.35	20	28.80	28.25	-17	2,194	-0.77%
2018/12/25	0	0.00	1	29.20	29.10	-1	2,183	-0.05%
2018/12/24	2	29.45	4.2	29.64	29.85	-2.2	2,183	-0.10%
2018/12/22	0	0.00	20	28.55	29.20	-20	2,119	-0.94%
2018/12/21	3	28.40	0	0.00	28.40	3	2,135	0.14%
2018/12/19	0	0.00	8	29.15	29.30	-8	2,155	-0.37%
2018/12/18	3	28.05	0	0.00	28.10	3	2,125	0.14%
2018/12/12	7	29.80	2	29.95	30.00	5	2,202	0.23%
2018/12/10	0	0.00	4	27.63	27.70	-4	2,176	-0.18%
2018/12/07	3	28.00	2	28.10	28.20	1	2,176	0.05%
2018/12/06	9	29.69	0	0.00	29.10	9	2,101	0.43%
2018/12/05	1	30.90	0	0.00	30.70	1	2,055	0.05%
2018/12/03	2	30.75	21	30.44	30.90	-19	1,987	-0.96%
2018/11/30	2	29.25	0	0.00	30.00	2	1,923	0.10%
2018/11/29	2	30.03	4	29.90	29.60	-2	1,891	-0.11%
2018/11/28	13	28.94	10	28.75	29.40	3	1,809	0.17%
2018/11/27	3	28.55	0	0.00	28.85	3	1,772	0.17%
2018/11/26	0	0.00	15	28.52	28.45	-15	1,750	-0.86%
2018/11/23	4.2	27.42	0	0.00	27.30	4.2	1,706	0.24%
2018/11/22	2	28.70	0	0.00	28.00	2	1,724	0.12%
2018/11/21	4	28.18	0	0.00	28.30	4	1,742	0.23%
2018/11/20	12	28.38	0	0.00	28.40	12	1,737	0.69%
2018/11/19	0	0.00	2.2	29.02	29.00	-2.2	1,710	-0.13%
2018/11/16	4	27.66	0	0.00	27.85	4	1,652	0.24%
2018/11/15	0.2	27.30	0	0.00	27.30	0.2	1,647	0.01%
2018/11/14	1	28.15	0	0.00	27.70	1	1,647	0.06%
2018/11/13	2	27.90	0.2	28.05	28.05	1.9	1,671	0.11%
2018/11/12	14	27.90	2	28.40	28.35	12	1,689	0.71%
2018/11/09	9	27.31	0	0.00	27.30	9	1,623	0.55%
2018/11/02	0	0.00	5	27.15	27.15	-5	1,795	-0.28%
2018/10/25	2	24.35	5	24.15	24.05	-3	1,820	-0.16%
2018/10/23	3	25.40	0	0.00	25.30	3	1,835	0.16%
2018/10/17	0.2	26.20	0	0.00	26.20	0.2	1,908	0.01%
2018/10/12	0	0.00	2	23.45	25.60	-2	1,912	-0.10%
2018/10/11	2	25.75	14	25.95	25.75	-12	1,897	-0.63%
2018/09/28	2	32.08	2	31.98	31.90	0	1,948	0.00%
2018/09/21	1	31.40	0	0.00	31.40	1	1,962	0.05%
2018/09/20	2	32.15	2	32.30	31.40	0	2,000	0.00%
2018/09/14	1	30.95	2.2	32.71	32.80	-1.2	2,040	-0.06%
2018/09/10	0.2	28.50	0	0.00	28.40	0.2	2,006	0.01%
2018/09/05	0	0.00	3	33.00	32.70	-3	2,066	-0.15%
2018/09/03	4	32.05	0	0.00	32.00	4	2,299	0.17%
2018/08/28	11	33.29	1	33.35	33.30	10	2,399	0.42%
2018/08/27	0	0.00	0.8	32.20	32.20	-0.8	2,397	-0.03%
2018/08/23	0	0.00	1	32.10	32.10	-1	2,534	-0.04%
2018/08/16	1	32.50	0	0.00	32.60	1	2,627	0.04%
2018/08/14	0	0.00	2	33.60	33.50	-2	2,631	-0.08%
2018/08/13	3.1	33.42	0	0.00	32.60	3.1	2,627	0.12%
2018/08/10	3	36.15	0	0.00	35.80	3	2,563	0.12%
2018/08/07	2	37.75	0	0.00	37.85	2	2,579	0.08%
2018/08/03	0	0.00	1	38.25	38.20	-1	2,602	-0.04%
2018/08/02	0	0.00	5	38.80	38.50	-5	2,624	-0.19%
2018/08/01	0	0.00	4	39.03	39.00	-4	2,603	-0.15%
2018/07/30	0	0.00	1	38.00	38.05	-1	2,594	-0.04%
2018/07/18	0	0.00	4	37.80	37.70	-4	2,699	-0.15%
2018/07/17	4	38.05	0	0.00	38.00	4	2,771	0.14%
2018/07/10	5	37.80	0	0.00	37.75	5	2,944	0.17%
2018/07/05	3	37.78	3	37.20	37.20	0	3,292	0.00%
2018/07/04	0	0.00	1	37.30	37.30	-1	3,275	-0.03%
2018/07/03	0	0.00	6	38.29	37.60	-6	3,303	-0.18%
2018/07/02	4.1	37.67	4	37.25	37.25	0.1	3,281	0.00%
2018/06/29	6	37.68	10	37.10	37.60	-4	3,293	-0.12%
2018/06/26	1	40.50	5	40.30	40.20	-4	3,309	-0.12%
2018/06/25	1	41.80	2	41.85	41.25	-1	3,337	-0.03%
2018/06/21	1	41.40	0	0.00	41.40	1	3,325	0.03%
2018/06/14	1	41.75	0	0.00	41.65	1	3,314	0.03%
2018/06/13	1	41.60	8	41.59	41.45	-7	3,282	-0.21%
2018/06/12	12	42.62	5	42.90	42.20	7	3,249	0.22%
2018/06/11	5	41.50	6	40.73	41.50	-1	3,079	-0.03%
2018/06/08	3	40.75	55	40.79	40.60	-52	3,144	-1.65%
2018/06/07	4	41.05	0	0.00	40.65	4	3,184	0.13%
2018/06/06	0	0.00	5	40.55	40.70	-5	3,253	-0.15%
2018/06/04	0	0.00	12	40.39	40.30	-12	3,317	-0.36%
2018/06/01	1	39.85	0	0.00	39.85	1	3,321	0.03%
2018/05/31	21	39.93	4	39.79	39.85	17	3,334	0.51%
2018/05/28	1	39.45	1	39.10	39.10	0	3,434	0.00%
2018/05/24	10	39.74	1	39.25	39.55	9	3,460	0.26%
2018/05/17	2	39.60	100	39.21	39.25	-98	3,513	-2.79%
2018/05/10	0	0.00	1	39.20	39.05	-1	3,711	-0.03%
2018/05/07	2	37.98	0	0.00	37.95	2	3,852	0.05%
2018/05/04	1	38.15	20	38.35	38.15	-19	3,982	-0.48%
2018/05/03	3	38.25	20	38.15	38.15	-17	4,055	-0.42%
2018/04/30	5	39.30	0	0.00	39.15	5	4,180	0.12%
2018/04/24	2	39.35	16.4	40.34	39.55	-14.4	4,371	-0.33%
2018/04/23	1	41.55	1	41.20	41.25	0	4,359	0.00%
2018/04/20	0	0.00	2	43.20	43.10	-2	4,368	-0.05%
2018/04/19	0	0.00	1	43.50	43.10	-1	4,430	-0.02%
2018/04/18	0	0.00	30	42.71	42.85	-30	4,569	-0.66%
2018/04/16	12	43.59	12	43.88	43.40	0	4,656	0.00%
2018/04/13	16	44.08	5	44.22	43.95	11	4,860	0.23%
2018/04/12	2	42.23	2	41.90	42.30	0	5,110	0.00%
2018/04/11	2	41.15	9	41.60	41.05	-7	5,324	-0.13%
2018/04/09	3	41.62	0	0.00	41.30	3	5,461	0.05%
2018/04/03	1	42.50	5	42.60	42.50	-4	5,469	-0.07%
2018/04/02	10	43.54	1	43.75	43.15	9	5,508	0.16%
2018/03/31	20	43.60	0	0.00	43.35	20	5,627	0.36%
2018/03/28	9	43.05	0	0.00	43.05	9	5,779	0.16%
2018/03/23	1.1	41.31	1	41.15	41.20	0.1	5,934	0.00%
2018/03/20	1.1	42.20	1	42.40	42.15	0.1	6,083	0.00%
2018/03/16	3.1	42.79	1	42.50	42.45	2.1	6,222	0.03%
2018/03/15	0.1	42.95	12	43.05	42.95	-11.9	6,249	-0.19%
2018/03/14	1.1	43.83	1	43.40	43.25	0.1	6,329	0.00%
2018/03/13	1	42.85	2	43.55	43.55	-1	6,380	-0.02%
2018/03/12	6	43.48	8	43.29	43.25	-2	6,518	-0.03%
2018/03/09	0	0.00	2	43.30	43.20	-2	6,528	-0.03%
2018/03/07	1	42.75	1	42.50	42.45	0	6,481	0.00%
2018/03/06	4	42.40	0	0.00	42.20	4	6,567	0.06%
2018/03/05	6	43.15	4	42.41	42.35	2	6,667	0.03%
2018/03/02	14	43.30	4	43.36	43.20	10	6,704	0.15%
2018/03/01	20	43.00	7	43.31	43.30	13	6,668	0.19%
2018/02/27	1	42.60	1	43.20	42.40	0	6,750	0.00%
2018/02/26	0	0.00	1	42.10	42.35	-1	6,778	-0.01%
2018/02/23	21	41.59	0	0.00	41.60	21	6,778	0.31%
2018/02/22	0	0.00	1	42.20	41.45	-1	6,832	-0.01%
2018/02/12	0	0.00	1	39.85	39.30	-1	6,862	-0.01%
2018/02/09	0	0.00	2	38.10	39.45	-2	6,936	-0.03%
2018/02/08	2	40.28	12	39.94	39.80	-10	6,955	-0.14%
2018/02/07	3	41.70	1	41.95	41.30	2	7,144	0.03%
2018/02/06	16	39.94	19	40.36	40.50	-3	7,439	-0.04%
2018/02/05	1	43.70	0	0.00	43.70	1	7,371	0.01%
2018/02/01	0	0.00	8	43.60	43.60	-8	7,484	-0.11%
2018/01/31	11	43.76	3	43.92	44.05	8	7,600	0.11%
2018/01/30	0	0.00	7	43.86	43.65	-7	7,710	-0.09%
2018/01/29	22	44.57	27	44.38	43.60	-5	7,968	-0.06%
2018/01/26	2	43.40	13	43.30	43.10	-11	7,980	-0.14%
2018/01/25	13	43.09	12	43.22	43.05	1	8,232	0.01%
2018/01/24	0	0.00	10	41.96	41.85	-10	8,277	-0.12%
2018/01/22	6	42.27	0	0.00	41.90	6	8,993	0.07%
2018/01/19	3	41.93	5	41.94	41.70	-2	9,081	-0.02%
2018/01/18	3	43.10	100	43.26	42.50	-97	9,067	-1.07%
2018/01/17	1	42.75	1	42.80	42.45	0	9,108	0.00%
2018/01/16	4	43.31	107	43.21	43.10	-103	9,125	-1.13%	大賣/鉅額交易
2018/01/15	14	44.30	4	44.63	44.00	10	9,125	0.11%
2018/01/12	15	44.18	14	44.30	44.60	1	9,108	0.01%
2018/01/11	16	44.27	16	43.63	43.35	0	9,218	0.00%
2018/01/10	1	43.70	6	44.02	43.65	-5	9,373	-0.05%
2018/01/09	28	45.00	19.2	44.14	44.05	8.8	9,536	0.09%
2018/01/08	20	45.04	130	45.01	44.90	-110	9,404	-1.17%	大賣/鉅額交易
2018/01/05	13	43.17	13	43.00	42.80	0	8,875	0.00%
2018/01/04	0	0.00	2	41.55	41.40	-2	8,731	-0.02%
2018/01/03	63	42.15	2	42.23	41.75	61	8,915	0.68%