金居 (8358)-富邦-新店券商分點個股進出

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
▲0.1
漲幅
+0.17%
成交量
941張
產業
上櫃電子零組件類股
955人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金居 (8358)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	1	58.70	58.20	-1	1,531	-0.07%
2024/12/16	1	60.54	10	59.16	58.10	-9	1,535	-0.58%
2024/12/13	17	61.11	10	61.00	60.80	7	1,501	0.47%
2024/12/12	8	61.13	0	0.00	60.00	8	1,440	0.56%
2024/12/11	4	60.50	4	60.60	60.60	0	1,439	0.00%
2024/12/10	23	60.56	28	60.60	60.30	-5	1,434	-0.35%
2024/12/09	1	59.81	0	0.00	59.60	1	1,432	0.07%
2024/12/06	10.1	61.00	12	60.70	60.60	-1.9	1,430	-0.13%
2024/12/05	4	61.25	0	61.60	61.30	4	1,429	0.28%
2024/12/04	18	61.34	3	61.27	61.40	15	1,420	1.06%
2024/12/02	1	59.10	3	58.97	59.20	-2	1,406	-0.14%
2024/11/29	0	57.60	0	0.00	59.00	0	1,416	0.00%
2024/11/28	3	57.40	1	58.20	57.40	2	1,495	0.13%
2024/11/27	3.1	58.81	30	60.32	58.70	-26.9	1,501	-1.79%
2024/11/26	0	60.50	21	60.13	60.10	-21	1,502	-1.40%
2024/11/25	2	60.55	3	60.70	60.90	-1	1,516	-0.07%
2024/11/22	25.1	60.82	33	60.40	61.50	-7.9	1,523	-0.52%
2024/11/21	0.1	57.60	1	58.00	58.20	-0.9	1,439	-0.06%
2024/11/20	0	57.30	0	0.00	56.80	0	1,454	0.00%
2024/11/19	2	57.40	6	56.70	57.40	-4	1,498	-0.27%
2024/11/18	2	57.00	1	56.60	56.30	1	1,552	0.06%
2024/11/15	3	57.03	2	57.20	57.20	1	1,564	0.06%
2024/11/14	3	57.10	0	0.00	57.00	3	1,585	0.19%
2024/11/13	4	57.88	51	58.06	57.80	-47	1,593	-2.95%
2024/11/12	19	58.28	12	57.80	57.80	7	1,621	0.43%
2024/11/11	12.1	58.52	2	58.80	59.10	10.1	1,649	0.61%
2024/11/08	7	60.36	20	60.30	60.30	-13	1,664	-0.78%
2024/11/07	3	61.30	0.1	61.30	61.20	2.9	1,692	0.17%
2024/11/06	1	60.20	0	0.00	60.40	1	1,705	0.06%
2024/11/05	1	60.30	3	60.30	60.10	-2	1,774	-0.11%
2024/11/04	0	0.00	2	60.30	60.30	-2	1,873	-0.11%
2024/10/30	6	59.83	1	59.80	59.50	5	1,977	0.25%
2024/10/29	14	60.52	10	60.10	60.10	4	2,017	0.20%
2024/10/28	2	61.50	2	61.35	61.00	0	2,031	0.00%
2024/10/25	12	61.11	9.1	61.06	61.80	2.9	2,037	0.14%
2024/10/24	0	0.00	1	59.90	59.80	-1	2,039	-0.05%
2024/10/23	5	60.80	5.1	60.89	60.80	-0.1	2,074	0.00%
2024/10/22	1	59.90	0	0.00	60.20	1	2,112	0.05%
2024/10/21	0.1	60.00	0	0.00	59.90	0.1	2,210	0.00%
2024/10/18	21	58.92	4	59.40	58.90	17	2,277	0.75%
2024/10/17	0	0.00	1	59.50	59.90	-1	2,359	-0.04%
2024/10/16	2	59.05	0	0.00	59.00	2	2,432	0.08%
2024/10/15	2	59.35	1	59.20	59.30	1	2,547	0.04%
2024/10/14	0	0.00	1	58.90	59.10	-1	2,714	-0.04%
2024/10/11	5.2	58.50	9.1	58.50	58.50	-3.9	2,921	-0.13%
2024/10/09	8	59.68	0	0.00	59.60	8	3,527	0.23%
2024/10/08	5	60.20	1	60.30	60.10	4	3,759	0.11%
2024/10/07	0	0.00	4	60.70	60.80	-4	3,858	-0.10%
2024/10/04	1	60.01	0	0.00	59.90	1	3,974	0.03%
2024/10/01	1.1	60.70	1	60.40	60.70	0.1	4,111	0.00%
2024/09/30	8.1	61.10	0	0.00	61.10	8.1	4,144	0.19%
2024/09/27	40.2	62.29	40.1	61.80	62.00	0.2	4,198	0.00%
2024/09/26	5	62.20	0	0.00	61.70	5	4,241	0.12%
2024/09/25	65	62.44	68	62.33	62.20	-3	4,294	-0.07%
2024/09/24	6.1	61.27	1.1	61.49	61.50	5	4,308	0.11%
2024/09/23	0	0.00	1	61.70	61.80	-1	4,402	-0.02%
2024/09/20	2	61.60	7	61.90	61.30	-5	4,520	-0.11%
2024/09/19	0	0.00	0.1	60.80	61.20	-0.1	4,577	0.00%
2024/09/18	3	60.83	2.2	60.85	60.30	0.8	4,701	0.02%
2024/09/16	1	61.60	1	61.70	61.70	0	4,844	0.00%
2024/09/13	0	0.00	0.1	61.20	61.30	-0.1	4,913	0.00%
2024/09/12	0.1	60.90	1	60.80	60.60	-0.9	5,005	-0.02%
2024/09/11	9	59.92	0	0.00	59.70	9	5,106	0.18%
2024/09/10	1	59.90	0	0.00	59.80	1	5,147	0.02%
2024/09/09	1	60.80	0	0.00	61.00	1	5,179	0.02%
2024/09/06	5	60.60	0	0.00	60.60	5	5,247	0.10%
2024/09/05	15.1	61.60	4	61.28	60.70	11.1	5,376	0.21%
2024/09/04	12	61.17	5	61.42	60.30	7	5,465	0.13%
2024/09/03	3.1	65.11	1	64.20	64.00	2.1	5,479	0.04%
2024/09/02	2	65.10	0	0.00	64.50	2	5,485	0.04%
2024/08/30	3	65.30	13	64.74	64.80	-10	5,487	-0.18%
2024/08/29	5	63.00	0	0.00	63.80	5	5,509	0.09%
2024/08/28	2	63.75	1	64.30	63.70	1	5,546	0.02%
2024/08/27	1	63.30	1	63.50	63.90	0	5,572	0.00%
2024/08/26	4.2	64.12	2	63.70	63.40	2.2	5,635	0.04%
2024/08/23	8	62.58	8	62.45	64.00	0	5,655	0.00%
2024/08/22	11	63.21	5.1	63.09	63.10	5.9	5,716	0.10%
2024/08/21	11	62.95	1	63.70	62.70	10	5,810	0.17%
2024/08/20	5.5	63.57	2	63.65	63.60	3.5	5,872	0.06%
2024/08/19	5	62.72	0.5	62.80	62.70	4.5	5,993	0.08%
2024/08/16	11	62.50	9	62.47	62.30	2	6,135	0.03%
2024/08/15	1	61.90	0	0.00	61.90	1	6,613	0.02%
2024/08/14	11	61.81	3	62.20	62.00	8	6,933	0.12%
2024/08/13	3	61.57	7	61.96	61.80	-4	7,050	-0.06%
2024/08/12	1.1	62.36	4	61.55	61.30	-3	7,611	-0.04%
2024/08/09	3	61.63	7	61.73	62.00	-4	7,918	-0.05%
2024/08/08	0	0.00	12	59.98	60.00	-12	7,934	-0.15%
2024/08/07	10	59.72	7	60.37	60.70	3	7,972	0.04%
2024/08/06	9	57.04	5.3	55.90	58.10	3.8	7,962	0.05%
2024/08/05	13.4	59.23	0	0.00	58.30	13.4	7,876	0.17%
2024/08/02	4.1	65.49	5	66.30	64.70	-1	7,805	-0.01%
2024/08/01	0	66.00	3	66.57	67.20	-3	7,798	-0.04%
2024/07/31	6.1	64.82	1	64.40	64.70	5.1	7,785	0.07%
2024/07/30	2.1	63.14	0	0.00	64.50	2.1	7,880	0.03%
2024/07/29	17.1	64.65	1	63.40	63.20	16.1	7,877	0.20%
2024/07/26	5.3	64.38	2	64.85	64.80	3.3	7,876	0.04%
2024/07/23	90	66.60	1	67.10	66.50	89	7,897	1.13%
2024/07/22	31.2	67.33	82	66.46	66.20	-50.9	7,942	-0.64%
2024/07/19	25	69.75	5	69.50	69.00	20	7,872	0.25%
2024/07/18	15.3	70.70	7	71.34	71.00	8.3	7,854	0.11%
2024/07/17	15.1	72.91	22	72.75	72.70	-6.9	7,787	-0.09%
2024/07/16	32	72.71	27	72.53	72.70	5	7,765	0.06%
2024/07/15	50.1	74.27	52	73.25	73.00	-1.9	7,716	-0.02%
2024/07/12	42.1	74.52	73.5	74.88	75.20	-31.4	7,599	-0.41%
2024/07/11	75.7	76.16	62.8	75.76	75.20	12.8	7,447	0.17%
2024/07/10	9.2	71.45	16.3	71.58	71.60	-7	6,915	-0.10%
2024/07/09	38	69.91	38	68.51	67.80	0	6,895	0.00%
2024/07/08	28.2	71.26	22	70.40	70.30	6.2	7,096	0.09%
2024/07/05	9.4	71.86	27	71.44	71.60	-17.6	7,195	-0.24%
2024/07/04	5	70.52	47	70.22	70.50	-42	7,211	-0.58%
2024/07/03	3.1	70.89	5	70.68	70.60	-1.9	7,641	-0.02%
2024/07/02	3	70.10	2.8	70.51	70.00	0.2	7,836	0.00%
2024/06/28	4	70.53	1	70.40	70.20	3	8,357	0.04%
2024/06/27	4.1	70.95	2.1	70.90	70.50	2	8,539	0.02%
2024/06/26	12.1	70.74	57	70.67	70.80	-44.9	8,484	-0.53%
2024/06/25	3.1	68.82	0.1	69.60	70.00	3.1	8,374	0.04%
2024/06/24	4.2	68.67	2	69.05	69.20	2.2	8,318	0.03%
2024/06/21	13	70.08	36.1	70.93	70.00	-23.1	8,207	-0.28%
2024/06/20	4.1	67.53	4	68.45	68.30	0	8,069	0.00%
2024/06/19	7.1	66.98	18	66.91	66.60	-10.9	8,007	-0.14%
2024/06/18	20.1	68.21	2	69.65	67.80	18.1	7,930	0.23%
2024/06/17	5	70.26	39	70.87	69.40	-34	7,901	-0.43%
2024/06/14	4.3	69.88	4.2	70.01	69.70	0.2	7,865	0.00%
2024/06/13	2	70.70	4	71.03	70.50	-2	7,812	-0.03%
2024/06/12	39.5	71.14	9	71.19	70.80	30.5	7,745	0.39%
2024/06/11	2	70.50	47	70.13	70.20	-45	7,608	-0.59%
2024/06/07	6	68.75	3	70.17	68.50	3	7,512	0.04%
2024/06/06	10	68.90	20	68.90	68.30	-10	7,460	-0.13%
2024/06/05	2	68.45	2	68.60	68.10	0	7,427	0.00%
2024/06/04	16.1	70.12	19	69.95	69.20	-2.9	7,444	-0.04%
2024/06/03	25.2	68.44	1	68.50	69.30	24.2	7,366	0.33%
2024/05/31	1.1	67.03	23	67.66	67.50	-21.9	7,324	-0.30%
2024/05/30	59	67.88	8	68.50	67.40	51	7,298	0.70%
2024/05/29	9.1	69.80	1	69.90	69.40	8.1	7,228	0.11%
2024/05/28	14.1	69.88	13	70.43	70.60	1.1	7,183	0.02%
2024/05/27	5.3	70.68	5	71.16	70.40	0.3	7,097	0.00%
2024/05/24	5	70.16	1	71.00	70.20	4	6,999	0.06%
2024/05/23	45.2	69.26	34	69.06	69.00	11.2	6,910	0.16%
2024/05/22	16.3	70.90	31	71.06	70.70	-14.7	6,758	-0.22%
2024/05/21	60	73.02	71.1	73.10	71.60	-11	6,625	-0.17%
2024/05/20	52	71.43	59.1	71.74	71.50	-7.1	6,136	-0.12%
2024/05/17	42.1	68.72	32.2	68.99	69.20	9.9	5,822	0.17%
2024/05/16	65	71.37	77	71.56	70.20	-12	5,751	-0.21%
2024/05/15	38	69.01	40.3	68.15	69.00	-2.3	5,358	-0.04%
2024/05/14	0	0.00	1	65.00	64.80	-1	5,009	-0.02%
2024/05/13	25.1	64.07	6	64.60	63.90	19.1	4,976	0.38%
2024/05/10	1	65.20	5.1	63.42	65.30	-4.1	4,921	-0.08%
2024/05/09	0	0.00	6	63.50	63.40	-6	4,866	-0.12%
2024/05/08	3.1	63.67	0	0.00	63.40	3.1	4,859	0.06%
2024/05/07	2.1	63.41	3	63.93	64.20	-0.9	4,855	-0.02%
2024/05/06	6.1	64.59	0	0.00	64.00	6.1	4,826	0.13%
2024/05/03	43.1	66.78	22	67.90	65.40	21.1	4,789	0.44%
2024/05/02	20	65.35	1	65.30	65.80	19	4,674	0.41%
2024/04/30	0	0.00	5	66.28	65.30	-5	4,648	-0.11%
2024/04/29	0	0.00	5	65.66	65.90	-5	4,610	-0.11%
2024/04/26	4.1	64.48	7.1	64.91	64.60	-3	4,595	-0.07%
2024/04/25	1.2	62.50	3	62.87	62.50	-1.8	4,516	-0.04%
2024/04/24	4	62.45	13	62.96	63.00	-9	4,488	-0.20%
2024/04/22	1	60.30	11	60.46	59.90	-10	4,457	-0.22%
2024/04/19	1	61.20	8	62.10	62.30	-7	4,411	-0.16%
2024/04/18	32	64.34	5	64.00	64.10	27	4,358	0.62%
2024/04/17	22	64.18	5.1	64.64	64.40	16.9	4,311	0.39%
2024/04/16	9.1	63.50	4	63.25	62.50	5.1	4,254	0.12%
2024/04/15	43.1	66.87	17.2	66.73	65.30	25.9	4,169	0.62%
2024/04/12	18.1	68.88	24.1	69.20	67.20	-6	3,954	-0.15%
2024/04/11	20	67.65	38.2	67.23	67.20	-18.2	3,653	-0.50%
2024/04/10	48	66.76	13	66.42	66.00	35	3,458	1.01%
2024/04/09	47.2	67.47	43.5	67.99	66.80	3.7	3,309	0.11%
2024/04/08	31	65.51	61	65.94	65.50	-30	2,837	-1.06%
2024/04/03	30.7	64.43	26	64.62	64.20	4.7	2,583	0.18%
2024/04/02	38	64.70	94	64.47	64.20	-56	2,408	-2.33%
2024/04/01	60.1	62.42	43.1	62.37	62.70	17.1	1,963	0.87%
2024/03/29	6	59.70	6	59.30	59.50	0	1,748	0.00%
2024/03/28	2	57.50	4	58.75	58.30	-2	1,710	-0.12%
2024/03/27	5	57.42	0	0.00	57.50	5	1,697	0.29%
2024/03/26	4	57.75	3	57.60	57.50	1	1,692	0.06%
2024/03/25	2	58.80	0	0.00	58.60	2	1,715	0.12%
2024/03/22	0	0.00	1	59.70	59.40	-1	1,714	-0.06%
2024/03/21	4	58.90	20	59.19	59.30	-16	1,729	-0.93%
2024/03/20	3	58.20	12	59.13	59.30	-9	1,740	-0.52%
2024/03/19	3	58.37	4	58.60	58.60	-1	1,680	-0.06%
2024/03/18	0	0.00	2	57.90	58.10	-2	1,690	-0.12%
2024/03/15	2	57.30	1	57.40	57.20	1	1,700	0.06%
2024/03/14	2	57.40	0	0.00	57.20	2	1,715	0.12%
2024/03/13	8	57.29	1	57.40	57.00	7	1,722	0.41%
2024/03/11	0	56.60	1	57.30	57.50	-1	1,795	-0.06%
2024/03/08	19	57.21	3	56.70	56.60	16	1,805	0.89%
2024/03/07	2	59.19	1	59.90	58.30	1	1,794	0.06%
2024/03/06	0	0.00	3	59.40	59.20	-3	1,827	-0.16%
2024/03/05	2	58.85	6	59.03	58.80	-4	1,897	-0.21%
2024/03/04	1	59.40	2	59.50	59.30	-1	1,929	-0.05%
2024/03/01	3	59.17	13	59.20	59.10	-10	1,951	-0.51%
2024/02/29	7	59.30	3	59.60	59.20	4	1,970	0.20%
2024/02/27	4.1	59.32	25	59.56	59.50	-20.9	2,005	-1.04%
2024/02/26	12	60.04	1	60.50	60.10	11	2,185	0.50%
2024/02/23	12	60.43	25	60.44	59.90	-13	2,196	-0.59%
2024/02/22	14	60.93	5	60.86	60.70	9	2,216	0.41%
2024/02/21	11	61.49	4	61.50	61.50	7	2,242	0.31%
2024/02/20	5	61.50	4	61.65	61.60	1	2,275	0.04%
2024/02/19	14.4	63.19	10.2	63.26	62.50	4.2	2,263	0.18%
2024/02/16	8	63.26	38	63.51	63.50	-30	2,226	-1.35%
2024/02/15	14	58.71	1	59.10	58.90	13	2,041	0.64%
2024/02/05	9	59.76	2.1	60.12	59.70	6.9	2,092	0.33%
2024/02/02	3	59.70	4	59.58	59.20	-1	2,110	-0.05%
2024/02/01	5	58.80	0	0.00	59.00	5	2,128	0.23%
2024/01/31	1	59.00	7	59.06	58.80	-6	2,151	-0.28%
2024/01/30	0	0.00	3	59.90	59.50	-3	2,185	-0.14%
2024/01/26	2	59.60	0	0.00	59.60	2	2,250	0.09%
2024/01/25	0	0.00	3	59.90	59.90	-3	2,295	-0.13%
2024/01/24	0	0.00	8	60.80	60.50	-8	2,316	-0.35%
2024/01/23	9	60.43	8.6	60.55	60.40	0.4	2,426	0.02%
2024/01/22	6	60.60	23	60.73	60.80	-17	2,463	-0.69%
2024/01/19	1	58.50	3.1	59.37	59.80	-2.1	2,550	-0.08%
2024/01/18	1	57.20	0	0.00	58.30	1	2,721	0.04%
2024/01/17	6	58.27	5	58.90	58.10	1	2,785	0.04%
2024/01/16	4.1	58.68	4	59.10	59.10	0.1	2,788	0.00%
2024/01/15	19.1	59.32	7.2	59.37	59.10	11.9	2,850	0.42%
2024/01/12	5.5	58.84	1	59.20	59.10	4.5	2,944	0.15%
2024/01/11	1	58.10	1	58.40	58.70	0	2,978	0.00%
2024/01/10	6	57.43	0	0.00	57.40	6	3,093	0.19%
2024/01/09	1	57.80	39	57.80	57.70	-38	3,155	-1.20%
2024/01/08	5	58.42	1	58.40	58.40	4	3,212	0.12%
2024/01/05	19	58.98	0	0.00	58.90	19	3,296	0.58%
2024/01/04	5.4	59.00	3	58.93	58.80	2.4	3,465	0.07%
2024/01/03	4.2	59.29	1	59.50	59.30	3.2	3,758	0.08%
2024/01/02	4	60.43	2	60.10	60.00	2	3,834	0.05%
2023/12/29	3	60.40	0.1	60.70	60.60	2.9	3,957	0.07%
2023/12/28	0.1	60.50	1	60.70	60.50	-1	4,199	-0.02%
2023/12/27	0	0.00	1	60.60	60.50	-1	4,594	-0.02%
2023/12/26	2	60.40	0	0.00	60.20	2	4,851	0.04%
2023/12/25	0	0.00	3	60.03	60.10	-3	4,875	-0.06%
2023/12/22	1	60.40	0	0.00	60.50	1	4,908	0.02%
2023/12/20	3	60.27	1	60.70	60.70	2	4,988	0.04%
2023/12/19	0	60.00	2	59.75	59.80	-2	4,993	-0.04%
2023/12/18	5	60.74	20	60.58	60.40	-15	5,035	-0.30%
2023/12/15	11.2	61.95	4	62.03	61.30	7.2	5,077	0.14%
2023/12/14	7.3	61.68	1	61.70	61.50	6.3	5,173	0.12%
2023/12/13	1	61.70	3	62.03	61.80	-2	5,302	-0.04%
2023/12/12	12	61.53	4	61.28	61.20	8	5,404	0.15%
2023/12/11	2	61.35	5	61.78	61.90	-3	5,553	-0.05%
2023/12/08	1	61.80	1	62.10	61.80	0	5,619	0.00%
2023/12/07	27	62.49	13	62.05	61.60	14	5,764	0.24%
2023/12/06	6	62.30	21	61.73	62.50	-15	5,971	-0.25%
2023/12/05	2	61.15	1	61.30	61.00	1	6,066	0.02%
2023/12/04	10.3	62.24	4	62.53	61.80	6.3	6,247	0.10%
2023/12/01	18	62.61	5	62.50	62.60	13	6,619	0.20%
2023/11/30	19	62.40	28	61.82	62.20	-9	7,389	-0.12%
2023/11/29	3.1	61.66	14	61.83	61.50	-10.9	7,551	-0.14%
2023/11/28	3.4	60.98	6	60.37	61.40	-2.6	7,723	-0.03%
2023/11/27	8	60.18	0	0.00	60.00	8	8,329	0.10%
2023/11/24	9	60.90	2	60.75	60.80	7	8,809	0.08%
2023/11/23	45	62.44	14	62.11	61.50	31	8,993	0.34%
2023/11/22	1	60.30	2	60.60	60.80	-1	8,851	-0.01%
2023/11/21	6	60.83	3	60.73	60.40	3	8,887	0.03%
2023/11/20	13	60.18	6.2	60.07	60.80	6.8	8,988	0.08%
2023/11/17	16.1	58.87	2	58.80	59.10	14.1	9,095	0.16%
2023/11/16	8	59.35	4	59.50	59.50	4	9,282	0.04%
2023/11/15	11	59.79	12	59.90	59.30	-1	9,508	-0.01%
2023/11/14	5	59.56	5	59.58	59.90	0	9,725	0.00%
2023/11/13	1.1	59.82	1	59.70	59.20	0.1	10,039	0.00%
2023/11/10	6	60.55	3	60.80	60.50	3	10,560	0.03%
2023/11/09	1	60.50	10	60.60	60.60	-9	10,718	-0.08%
2023/11/08	2	60.80	5	61.44	60.80	-3	10,744	-0.03%
2023/11/07	20.1	61.38	5	61.10	61.10	15.1	10,764	0.14%
2023/11/06	6	61.45	5	61.58	62.10	1	10,844	0.01%
2023/11/03	1	60.50	1	60.80	60.50	0	10,857	0.00%
2023/11/02	8	60.30	8	60.33	60.40	0	10,931	0.00%
2023/11/01	6	59.07	12	58.92	59.00	-6	10,977	-0.05%
2023/10/31	13	59.52	10	59.11	58.40	3	11,027	0.03%
2023/10/30	9	60.98	17	60.89	60.90	-8	11,180	-0.07%
2023/10/27	20.2	60.90	5	61.00	60.20	15.2	11,313	0.13%
2023/10/26	36	62.89	10	62.46	61.10	26	11,743	0.22%
2023/10/25	4	64.65	3	65.33	65.00	1	12,206	0.01%
2023/10/24	2	63.40	7.1	62.93	64.20	-5.1	12,992	-0.04%
2023/10/23	3	63.53	4	64.65	63.00	-1	13,942	-0.01%
2023/10/20	9.1	62.07	6	62.32	63.00	3.1	14,815	0.02%
2023/10/19	27.1	63.30	18	63.29	63.90	9.1	14,773	0.06%
2023/10/18	20	64.69	15	65.29	64.00	5	14,777	0.03%
2023/10/17	2	67.20	4	67.93	67.20	-2	14,792	-0.01%
2023/10/16	5	67.42	61	67.68	67.10	-56	14,788	-0.38%
2023/10/13	1	68.40	1	68.40	68.10	0	14,860	0.00%
2023/10/12	49	68.45	47	68.84	68.70	2	14,865	0.01%
2023/10/11	27	68.67	35	69.29	67.20	-8	14,932	-0.05%
2023/10/06	12	68.23	5.2	67.63	67.50	6.9	14,829	0.05%
2023/10/05	20	68.40	9.1	68.76	68.10	11	14,942	0.07%
2023/10/04	11	68.48	60.2	68.61	68.40	-49.2	14,858	-0.33%
2023/10/03	17.1	68.21	31.2	68.40	68.40	-14.1	14,680	-0.10%
2023/10/02	37	66.71	61.3	65.32	66.90	-24.3	14,427	-0.17%
2023/09/28	6	62.05	4	61.93	61.80	2	14,264	0.01%
2023/09/27	21	61.39	2	61.41	62.00	19	14,340	0.13%
2023/09/26	15	62.63	2	63.25	61.60	13	14,382	0.09%
2023/09/25	1.1	63.31	0.6	63.45	63.10	0.5	14,459	0.00%
2023/09/22	5	62.54	1	63.00	63.20	4	14,466	0.03%
2023/09/21	1	61.80	9	61.70	62.50	-8	14,478	-0.06%
2023/09/20	74.2	61.65	16	61.91	61.70	58.2	14,478	0.40%
2023/09/19	17.7	63.07	33	62.99	62.40	-15.3	14,567	-0.11%
2023/09/18	28.2	64.56	6	64.77	64.00	22.2	14,654	0.15%
2023/09/15	8.2	67.13	11	67.05	66.60	-2.8	15,118	-0.02%
2023/09/14	12	66.04	35	66.60	66.80	-23	15,209	-0.15%
2023/09/13	10	65.20	14	65.00	65.00	-4	15,083	-0.03%
2023/09/12	23.1	65.74	2.4	65.24	65.20	20.7	15,044	0.14%
2023/09/11	19.1	65.33	15	65.33	65.00	4.1	14,948	0.03%
2023/09/08	20	68.75	12	68.40	68.40	8	14,761	0.05%
2023/09/07	4	68.83	10	68.90	69.00	-6	14,747	-0.04%
2023/09/06	88	71.16	111	70.57	69.80	-23	14,736	-0.16%	大賣/
2023/09/05	43.1	71.19	110.3	71.09	70.60	-67.2	14,622	-0.46%	大賣/
2023/09/04	19	68.13	12	68.12	68.10	7	13,907	0.05%
2023/09/01	81.5	67.28	44.2	68.21	66.30	37.3	13,906	0.27%
2023/08/31	59.1	69.20	22.1	69.61	68.80	37	14,025	0.26%
2023/08/30	18.3	67.57	22.3	68.19	68.30	-3.9	13,475	-0.03%
2023/08/29	12.1	65.85	79.1	65.80	66.40	-67	13,009	-0.51%
2023/08/28	4	62.93	3	63.50	63.40	1	12,798	0.01%
2023/08/25	3	64.17	6	64.20	64.30	-3	12,830	-0.02%
2023/08/24	5	65.16	3	65.33	64.50	2	12,777	0.02%
2023/08/23	1	66.00	14.1	66.10	64.60	-13.1	12,668	-0.10%
2023/08/22	32	66.41	3	65.37	64.50	29	12,588	0.23%
2023/08/21	38.1	65.45	15.2	64.81	65.80	23	12,422	0.18%
2023/08/18	9.2	66.13	35.1	64.04	64.20	-25.9	12,213	-0.21%
2023/08/17	15	64.71	19.1	65.26	65.60	-4.1	12,012	-0.03%
2023/08/16	40	63.99	25.2	64.10	64.50	14.9	11,781	0.13%
2023/08/15	37.1	60.62	11.1	60.93	61.90	26	11,231	0.23%
2023/08/14	3	56.03	2.1	56.50	56.30	0.9	11,076	0.01%
2023/08/11	12	57.80	4	57.75	57.50	8	11,048	0.07%
2023/08/10	1	58.40	7	58.63	58.10	-6	11,025	-0.05%
2023/08/09	4.1	61.18	3	61.60	60.90	1.1	10,926	0.01%
2023/08/08	8.1	62.93	7	62.00	61.90	1.1	10,878	0.01%
2023/08/07	1	63.80	11.1	63.59	64.00	-10.1	10,834	-0.09%
2023/08/04	0.1	62.00	6.1	62.00	62.30	-6.1	10,768	-0.06%
2023/08/02	30	64.81	29	64.89	62.70	1	10,710	0.01%
2023/08/01	10.1	64.04	6	64.92	63.60	4.1	10,508	0.04%
2023/07/31	67.5	68.95	53	68.72	64.50	14.5	10,379	0.14%
2023/07/28	51.1	69.48	41.1	69.71	69.60	10	9,839	0.10%
2023/07/27	15.3	69.18	24.1	69.56	67.50	-8.8	9,214	-0.10%
2023/07/26	102.1	68.56	63.2	69.09	65.80	38.8	8,371	0.46%	大買/
2023/07/25	159	64.26	189.1	66.00	66.80	-30.1	7,406	-0.41%	大買/大賣/
2023/07/24	5	60.12	5	60.46	60.80	0	6,496	0.00%
2023/07/21	1	61.00	6	60.95	60.80	-5	6,468	-0.08%
2023/07/20	18	61.51	7.1	62.24	61.60	11	6,462	0.17%
2023/07/19	5	60.74	10	60.03	59.70	-5	6,335	-0.08%
2023/07/18	10	62.41	14	61.54	60.80	-4	6,304	-0.06%
2023/07/17	6	62.40	13	62.45	62.00	-7	6,244	-0.11%
2023/07/14	35	62.80	12	62.78	62.00	23	6,194	0.37%
2023/07/13	16	62.03	18	61.62	61.00	-2	5,970	-0.03%
2023/07/12	4	59.13	14.1	60.66	60.20	-10.1	5,784	-0.17%
2023/07/11	4	56.30	4	56.95	57.70	0	5,611	0.00%
2023/07/10	7	56.53	6	56.13	56.00	1	5,591	0.02%
2023/07/07	9	58.40	3	58.20	57.60	6	5,553	0.11%
2023/07/06	5.1	62.52	2	62.85	62.40	3.1	5,441	0.06%
2023/07/05	5	62.88	6	62.98	63.00	-1	5,368	-0.02%
2023/07/04	6.1	62.33	2.1	62.21	62.40	4	5,278	0.08%
2023/07/03	6	61.80	17.1	61.94	62.30	-11.1	5,211	-0.21%
2023/06/30	3	59.83	4	60.57	61.30	-1	5,107	-0.02%
2023/06/29	2	60.05	0	0.00	60.10	2	5,085	0.04%
2023/06/28	8	60.74	1	60.70	60.00	7	5,085	0.14%
2023/06/27	9.1	61.58	11.1	61.80	60.60	-2.1	5,088	-0.04%
2023/06/26	22	64.21	9.9	64.73	63.90	12.1	4,952	0.25%
2023/06/21	83.2	65.10	45.2	65.28	65.00	38.1	4,791	0.79%
2023/06/20	3.1	61.50	2.1	61.81	61.20	1	4,288	0.02%
2023/06/19	2	59.90	3	59.73	59.80	-1	4,168	-0.02%
2023/06/16	1.1	61.04	2	60.30	60.10	-0.9	4,175	-0.02%
2023/06/15	2.1	61.00	3	61.03	61.10	-0.9	4,216	-0.02%
2023/06/14	0	0.00	17	61.23	60.80	-17	4,207	-0.40%
2023/06/13	14	61.79	2.1	61.94	61.30	12	4,248	0.28%
2023/06/12	19.2	61.22	8	62.05	61.80	11.2	4,180	0.27%
2023/06/09	11	62.46	13.1	62.83	63.30	-2.1	4,033	-0.05%
2023/06/08	3	60.50	2	60.75	60.80	1	3,779	0.03%
2023/06/07	11	61.05	8.1	61.44	61.60	3	3,720	0.08%
2023/06/06	26.1	60.85	18.2	61.21	60.00	7.9	3,521	0.22%
2023/06/05	8	58.76	22.1	58.91	58.90	-14.1	3,214	-0.44%
2023/06/02	0	0.00	3	57.83	57.80	-3	3,151	-0.10%
2023/06/01	3.1	57.07	1	57.40	57.20	2.1	3,163	0.06%
2023/05/31	4	57.80	3.2	58.07	57.50	0.9	3,194	0.03%
2023/05/30	3.1	56.90	2	57.00	56.70	1.1	3,152	0.03%
2023/05/29	2	57.20	0	0.00	56.80	2	3,218	0.06%
2023/05/26	10.1	57.59	3	57.13	56.50	7.1	3,274	0.22%
2023/05/25	3.2	57.29	3	57.60	57.30	0.2	3,341	0.01%
2023/05/24	2	56.25	1	57.10	56.80	1	3,360	0.03%
2023/05/23	4.1	57.32	3	57.13	56.80	1.1	3,466	0.03%
2023/05/22	2.1	56.95	8.1	57.16	57.00	-6.1	3,606	-0.17%
2023/05/19	1.1	55.67	6	55.62	55.10	-4.9	3,623	-0.14%
2023/05/18	2	55.10	1	55.10	55.20	1	3,750	0.03%
2023/05/15	1	53.20	0	0.00	53.80	1	3,890	0.03%
2023/05/12	2	53.70	0	0.00	54.10	2	4,039	0.05%
2023/05/11	1	53.00	1	53.20	53.50	0	4,113	0.00%
2023/05/10	1	54.50	0	0.00	54.70	1	4,193	0.02%
2023/05/09	0	0.00	8	55.45	54.80	-8	4,288	-0.19%
2023/05/08	3	55.93	1	55.70	55.60	2	4,446	0.04%
2023/05/05	2	54.60	1.1	55.00	55.50	0.9	4,475	0.02%
2023/05/04	1	53.50	0	0.00	53.80	1	4,604	0.02%
2023/05/03	0.1	54.30	0	0.00	54.00	0.1	4,957	0.00%
2023/05/02	1	54.50	1	55.30	55.20	0	5,159	0.00%
2023/04/28	1	55.00	1.1	55.00	54.80	-0.1	5,471	0.00%
2023/04/27	1	53.00	0	0.00	53.50	1	5,628	0.02%
2023/04/26	2	53.15	7	52.76	53.40	-5	5,806	-0.09%
2023/04/25	1	55.30	3	53.60	53.70	-2	5,941	-0.03%
2023/04/21	7	55.97	2	55.30	55.20	5	6,131	0.08%
2023/04/20	5	57.50	4	56.70	56.60	1	6,356	0.02%
2023/04/19	1.1	58.90	1	59.40	58.80	0.1	6,644	0.00%
2023/04/18	1	61.50	1	60.00	60.00	0	6,886	0.00%
2023/04/17	0	0.00	1	61.40	60.90	-1	7,183	-0.01%
2023/04/14	1	60.70	0	0.00	60.90	1	7,381	0.01%
2023/04/13	0	60.70	0	0.00	60.40	0	7,369	0.00%
2023/04/12	3	60.57	1	60.80	60.90	2	7,350	0.03%
2023/04/11	0	61.00	0	0.00	60.60	0	7,331	0.00%
2023/04/10	1	61.00	0	61.00	61.40	1	7,302	0.01%
2023/04/07	0	0.00	0.1	60.84	60.70	-0.1	7,279	0.00%
2023/04/06	0	0.00	1	60.10	60.00	-1	7,270	-0.01%
2023/03/31	1	60.10	0	0.00	60.10	1	7,273	0.01%
2023/03/30	0	0.00	0.1	60.00	59.80	-0.1	7,275	0.00%
2023/03/29	1	59.90	3	59.80	59.70	-2	7,286	-0.03%
2023/03/28	4.1	59.49	3	60.40	58.90	1.1	7,294	0.02%
2023/03/27	1.1	60.86	0	0.00	60.80	1.1	7,256	0.02%
2023/03/24	11.1	60.77	8	60.45	61.10	3.1	7,282	0.04%
2023/03/23	3.2	60.89	3	60.60	59.90	0.2	7,258	0.00%
2023/03/22	20.1	61.15	4	61.73	62.00	16.1	7,190	0.22%
2023/03/21	4	58.93	4	59.58	60.10	0	7,257	0.00%
2023/03/20	3	58.53	1	58.10	58.60	2	7,338	0.03%
2023/03/17	0	0.00	0.1	59.00	59.20	-0.1	7,294	0.00%
2023/03/16	2	59.40	4	58.10	58.50	-2	7,311	-0.03%
2023/03/15	4	60.68	2	60.64	60.00	2	7,329	0.03%
2023/03/14	2	61.55	1	60.60	60.60	1	7,398	0.01%
2023/03/13	5	61.56	8	61.50	61.90	-3	7,527	-0.04%
2023/03/10	8	62.04	1	62.00	62.10	7	7,674	0.09%
2023/03/09	4	63.90	0	64.40	63.90	4	8,054	0.05%
2023/03/08	1	64.00	0	0.00	63.90	1	8,235	0.01%
2023/03/07	1.1	64.10	1	63.91	63.90	0	8,237	0.00%
2023/03/06	6	64.28	0	64.50	64.20	6	8,246	0.07%
2023/03/03	7	63.60	6	63.63	63.50	1	8,274	0.01%
2023/03/02	2	62.96	0	0.00	63.20	2	8,317	0.02%
2023/03/01	2	62.19	9	62.82	62.90	-7	8,563	-0.08%
2023/02/24	3	62.74	6	63.10	62.80	-3	8,563	-0.03%
2023/02/23	11	63.10	9.2	63.13	62.80	1.9	8,536	0.02%
2023/02/22	2	63.65	6	63.63	63.80	-4	8,545	-0.05%
2023/02/21	11.1	64.33	5	64.60	64.80	6.1	8,565	0.07%
2023/02/20	19	64.07	4	64.68	64.60	15	8,532	0.18%
2023/02/17	33	66.75	22	66.00	66.00	11	8,545	0.13%
2023/02/16	2	67.00	8.1	66.74	67.50	-6.1	8,760	-0.07%
2023/02/15	0	0.00	8	64.84	64.70	-8	8,733	-0.09%
2023/02/14	2	64.60	2	64.80	64.50	0	8,745	0.00%
2023/02/13	13	64.95	11	64.11	63.80	2	8,822	0.02%
2023/02/10	4.1	64.46	1	65.50	64.20	3.1	9,008	0.03%
2023/02/09	5.3	67.14	5	67.42	67.20	0.3	9,288	0.00%
2023/02/08	30	68.66	23	68.19	67.90	7	9,373	0.07%
2023/02/07	6	67.53	13	67.71	68.00	-7	9,417	-0.07%
2023/02/06	10	66.55	9	66.74	67.00	1	9,664	0.01%
2023/02/03	9	66.34	15	67.13	66.20	-6	10,133	-0.06%
2023/02/02	6	67.01	10	67.83	67.00	-4	10,287	-0.04%
2023/02/01	29.2	67.04	26.2	67.73	67.40	3	10,251	0.03%
2023/01/31	4.1	66.02	6	65.22	65.70	-2	9,979	-0.02%
2023/01/30	26.2	63.91	35.1	64.68	65.00	-9	9,923	-0.09%
2023/01/17	10	59.87	15	59.94	59.90	-5	9,663	-0.05%
2023/01/16	11	59.41	12	59.32	58.90	-1	9,501	-0.01%
2023/01/13	3	58.90	8	59.09	58.10	-5	9,297	-0.05%
2023/01/12	3	58.73	59	58.49	58.60	-56	9,133	-0.61%
2023/01/11	12	58.30	12	58.50	58.40	0	9,020	0.00%
2023/01/10	14	58.57	12	59.50	58.40	2	8,905	0.02%
2023/01/09	99	58.78	70	58.59	58.70	29	8,654	0.34%
2023/01/06	13	56.10	25	56.66	57.30	-12	8,280	-0.14%
2023/01/05	52.1	56.68	48	56.41	55.40	4.1	8,005	0.05%
2023/01/04	32	54.68	52	55.42	57.00	-20	7,697	-0.26%
2022/12/30	2	50.30	1	50.40	50.00	1	7,458	0.01%
2022/12/29	0	0.00	1	49.65	50.10	-1	7,453	-0.01%
2022/12/27	3	51.37	0.1	51.00	51.00	3	7,450	0.04%
2022/12/23	5	50.44	5	51.00	51.30	0	7,458	0.00%
2022/12/22	2	51.00	18	51.57	51.60	-16	7,454	-0.21%
2022/12/21	4	51.10	5	51.80	50.70	-1	7,446	-0.01%
2022/12/20	6	53.25	6	51.22	51.20	0	7,412	0.00%
2022/12/19	7	53.56	2	53.00	53.00	5	7,378	0.07%
2022/12/16	11	53.91	16	54.15	54.40	-5	7,359	-0.07%
2022/12/15	15	54.90	24	55.22	55.30	-9	7,315	-0.12%
2022/12/14	1	54.20	2	55.05	55.10	-1	7,306	-0.01%
2022/12/13	18	55.61	6	55.22	53.80	12	7,264	0.17%
2022/12/12	26	54.82	13	55.12	55.50	13	7,108	0.18%
2022/12/09	15	54.48	10	53.54	53.50	5	6,984	0.07%
2022/12/08	10	54.05	3	54.40	54.40	7	6,943	0.10%
2022/12/07	15	53.45	9	53.17	53.30	6	6,879	0.09%
2022/12/06	17	55.22	13	54.79	54.70	4	6,762	0.06%
2022/12/05	13	57.18	5	56.30	56.30	8	6,642	0.12%
2022/12/02	24	58.49	14	58.61	58.40	10	6,480	0.15%
2022/12/01	43.1	56.43	39	56.85	59.00	4.1	6,298	0.06%
2022/11/30	2	54.60	17	53.74	54.50	-15	5,868	-0.26%
2022/11/29	14	51.27	1	51.00	51.60	13	5,662	0.23%
2022/11/28	3	51.57	1	51.80	51.80	2	5,630	0.04%
2022/11/25	0	52.00	4	52.28	51.10	-4	5,600	-0.07%
2022/11/24	1	53.10	1	52.50	52.90	0	5,523	0.00%
2022/11/23	32	52.95	34	53.01	52.90	-2	5,432	-0.04%
2022/11/22	10	51.15	11	50.98	50.90	-1	5,156	-0.02%
2022/11/21	8	50.91	56	51.18	50.80	-48	5,109	-0.94%
2022/11/18	15	52.38	14	52.11	51.60	1	5,061	0.02%
2022/11/17	4	51.98	1	51.80	51.80	3	4,910	0.06%
2022/11/16	6	51.75	76	51.84	52.00	-70	4,802	-1.46%
2022/11/15	18	52.39	16	51.87	52.30	2	4,707	0.04%
2022/11/14	74	50.72	30	51.12	51.60	44	4,510	0.98%
2022/11/11	58	48.91	6	49.92	48.55	52	4,177	1.24%
2022/11/10	1	48.65	3	48.57	48.50	-2	4,045	-0.05%
2022/11/09	5	49.55	4	49.41	49.60	1	3,940	0.03%
2022/11/08	3	50.17	17	50.28	49.30	-14	3,814	-0.37%
2022/11/07	43	49.32	48	50.84	50.50	-5	3,587	-0.14%
2022/11/04	4	47.64	79	47.02	47.60	-75	3,173	-2.36%
2022/11/03	8	47.37	5	46.91	47.65	3	3,014	0.10%
2022/11/02	11	46.84	25	46.41	47.10	-14	2,855	-0.49%
2022/11/01	44	45.39	37	46.09	46.50	7	2,519	0.28%
2022/10/31	16	42.07	41	42.93	43.60	-25	1,885	-1.33%
2022/10/28	142	40.09	16	39.50	39.65	126	1,655	7.61%	大買/鉅額交易
2022/10/26	8	38.78	9	38.92	37.50	-1	1,470	-0.07%
2022/10/25	0	0.00	1	38.30	38.00	-1	1,311	-0.08%
2022/10/14	0	0.00	2	36.05	36.15	-2	1,732	-0.12%
2022/10/13	2	35.55	2	34.95	34.90	0	1,756	0.00%
2022/10/11	13	37.06	7	36.99	36.85	6	1,839	0.33%
2022/10/05	8	38.86	9.1	38.49	38.30	-1.1	1,984	-0.06%
2022/10/04	5	37.98	8	38.18	38.50	-3	2,030	-0.15%
2022/10/03	1	37.65	1	38.05	37.80	0	2,073	0.00%
2022/09/29	1	35.90	1	36.35	36.65	0	2,108	0.00%
2022/09/28	1	35.35	5	35.35	35.35	-4	2,122	-0.19%
2022/09/27	1	36.25	1	36.60	37.25	0	2,143	0.00%
2022/09/26	4.1	38.07	58	38.20	36.65	-53.9	2,167	-2.49%
2022/09/22	2	38.50	2	39.00	39.65	0	2,220	0.00%
2022/09/21	1	39.90	0	0.00	39.05	1	2,253	0.04%
2022/09/20	0	0.00	75	40.17	40.20	-75	2,257	-3.32%
2022/09/15	2	41.90	2	41.80	41.85	0	2,339	0.00%
2022/09/08	1	41.60	0	0.00	41.65	1	2,500	0.04%
2022/09/07	1	40.40	0	0.00	40.55	1	2,505	0.04%
2022/09/05	1	40.95	0	0.00	40.70	1	2,499	0.04%
2022/09/01	1	42.50	1	42.60	42.25	0	2,489	0.00%
2022/08/30	8	42.50	0	0.00	42.25	8	2,472	0.32%
2022/08/29	5	42.30	0	0.00	42.15	5	2,473	0.20%
2022/08/25	5	42.75	5	42.77	42.70	0	2,440	0.00%
2022/08/24	13	42.99	15	42.84	42.80	-2	2,441	-0.08%
2022/08/23	8	43.04	3	43.10	43.20	5	2,454	0.20%
2022/08/22	10	43.39	10	43.85	43.35	0	2,499	0.00%
2022/08/19	25	43.80	1	43.70	43.75	24	2,505	0.96%
2022/08/18	40	43.22	2	43.08	43.95	38	2,511	1.51%
2022/08/16	0.1	43.55	0	0.00	43.45	0.1	2,521	0.00%
2022/08/15	8	43.55	0	0.00	43.40	8	2,519	0.32%
2022/08/12	1	42.45	0	0.00	43.05	1	2,522	0.04%
2022/08/10	0	0.00	1	41.65	41.90	-1	2,505	-0.04%
2022/08/08	10	41.15	10	41.30	41.30	0	2,521	0.00%
2022/08/03	2	40.55	2	40.85	40.45	0	2,530	0.00%
2022/08/02	29	40.83	3	40.92	40.80	26	2,548	1.02%
2022/07/29	5	42.63	3	42.43	42.35	2	2,530	0.08%
2022/07/28	1	42.85	0	0.00	42.60	1	2,524	0.04%
2022/07/27	0	0.00	2	43.10	43.70	-2	2,494	-0.08%
2022/07/26	3	43.25	4	43.10	43.15	-1	2,513	-0.04%
2022/07/25	5	44.99	0	0.00	44.80	5	2,499	0.20%
2022/07/22	25	46.71	18	45.92	46.65	7	2,492	0.28%
2022/07/21	11	44.24	8	43.40	46.65	3	2,306	0.13%
2022/07/20	7	42.46	7	42.60	42.45	0	2,231	0.00%
2022/07/19	6	42.04	6	41.90	41.90	0	2,255	0.00%
2022/07/18	1	42.80	0	0.00	42.35	1	2,270	0.04%
2022/07/15	2	45.75	2	45.95	46.25	0	2,216	0.00%
2022/07/14	0	44.35	0	0.00	45.10	0	2,175	0.00%
2022/07/13	3	43.98	1	44.25	44.25	2	2,143	0.09%
2022/07/12	4	41.91	4	41.96	41.95	0	2,114	0.00%
2022/07/11	4.2	44.41	3	44.15	44.20	1.2	2,063	0.06%
2022/07/08	0	0.00	2	46.25	46.00	-2	2,033	-0.10%
2022/07/06	1	45.15	0	0.00	44.00	1	1,992	0.05%
2022/07/04	1	44.25	4	43.85	43.85	-3	1,962	-0.15%
2022/07/01	2	44.60	5	44.05	44.05	-3	1,946	-0.15%
2022/06/30	3	45.75	3	45.22	45.25	0	1,909	0.00%
2022/06/29	2	46.98	1	47.35	47.05	1	1,868	0.05%
2022/06/28	4	49.38	3	48.98	48.50	1	1,840	0.05%
2022/06/27	1	49.65	0	0.00	49.90	1	1,819	0.05%
2022/06/24	0	0.00	1	48.40	48.20	-1	1,803	-0.06%
2022/06/23	2	46.93	11	47.90	47.40	-9	1,794	-0.50%
2022/06/21	8	48.89	7	49.13	50.00	1	1,735	0.06%
2022/06/20	2	50.70	0	0.00	48.35	2	1,712	0.12%
2022/06/17	12	51.31	10	51.12	51.30	2	1,700	0.12%
2022/06/16	3	54.93	3	54.97	54.10	0	1,660	0.00%
2022/06/15	3	55.73	3	55.43	55.10	0	1,664	0.00%
2022/06/14	2	55.20	3	55.50	55.90	-1	1,681	-0.06%
2022/06/09	1	57.00	1	57.20	57.10	0	1,727	0.00%
2022/06/08	5	57.38	5	57.24	57.00	0	1,738	0.00%
2022/06/07	2	56.80	1	56.80	56.90	1	1,754	0.06%
2022/06/06	1	57.50	1	57.40	57.50	0	1,766	0.00%
2022/06/02	2	57.85	3	58.00	57.90	-1	1,802	-0.06%
2022/06/01	2	58.05	2	58.45	58.30	0	1,836	0.00%
2022/05/31	4	57.53	3	57.80	57.90	1	1,850	0.05%
2022/05/30	0	0.00	1	57.60	58.00	-1	1,871	-0.05%
2022/05/26	2	54.55	3	54.63	54.10	-1	1,874	-0.05%
2022/05/25	2	54.90	3	54.97	55.00	-1	1,982	-0.05%
2022/05/24	5	55.32	5	55.04	55.00	0	2,197	0.00%
2022/05/23	2	56.30	2	56.20	56.10	0	2,307	0.00%
2022/05/20	13	55.95	6	56.00	55.80	7	2,317	0.30%
2022/05/19	2	55.65	8	56.28	56.30	-6	2,311	-0.26%
2022/05/18	5	57.26	5	57.16	56.80	0	2,307	0.00%
2022/05/17	1	56.50	3	56.47	56.70	-2	2,285	-0.09%
2022/05/16	2	55.60	0	0.00	54.60	2	2,269	0.09%
2022/05/13	0	0.00	1	55.70	55.80	-1	2,260	-0.04%
2022/05/12	15	56.80	0	0.00	55.50	15	2,249	0.67%
2022/05/11	4	56.55	3	56.97	56.90	1	2,235	0.04%
2022/05/10	1	57.10	2	57.25	57.90	-1	2,266	-0.04%
2022/05/09	4	58.53	1	57.80	57.50	3	2,252	0.13%
2022/05/06	1	59.00	2	59.80	60.40	-1	2,244	-0.04%
2022/05/05	5	61.40	0	0.00	60.60	5	2,255	0.22%
2022/05/04	7	59.67	7	59.47	59.80	0	2,296	0.00%
2022/05/03	4	57.98	4	58.60	58.60	0	2,298	0.00%
2022/04/29	1	58.00	0	0.00	58.10	1	2,305	0.04%
2022/04/28	10	58.14	5	57.86	58.00	5	2,300	0.22%
2022/04/27	10	57.74	5	57.62	59.50	5	2,277	0.22%
2022/04/26	9	60.32	7	60.13	59.50	2	2,261	0.09%
2022/04/25	2	61.05	0	0.00	60.50	2	2,256	0.09%
2022/04/22	4	64.50	7	64.27	64.40	-3	2,228	-0.13%
2022/04/21	1	66.70	0	0.00	66.40	1	2,218	0.05%
2022/04/20	2	65.50	0	0.00	66.70	2	2,240	0.09%
2022/04/19	1	65.80	1	65.90	65.80	0	2,257	0.00%
2022/04/18	8	66.00	0.2	66.60	66.00	7.8	2,273	0.34%
2022/04/15	2	67.80	0	0.00	67.60	2	2,295	0.09%
2022/04/14	7	68.06	10	67.99	68.00	-3	2,354	-0.13%
2022/04/13	1	68.70	1	68.70	68.70	0	2,381	0.00%
2022/04/12	5	68.12	3	67.80	68.00	2	2,429	0.08%
2022/04/11	12	69.07	7	68.71	68.60	5	2,456	0.20%
2022/04/08	1	70.50	0	0.00	70.60	1	2,467	0.04%
2022/04/07	5	70.86	3	70.47	70.40	2	2,504	0.08%
2022/04/06	0	0.00	1	71.40	71.50	-1	2,533	-0.04%
2022/04/01	1	71.10	0	0.00	71.40	1	2,653	0.04%
2022/03/30	2	72.70	0	0.00	72.60	2	2,776	0.07%
2022/03/29	3	72.63	0	0.00	72.30	3	2,965	0.10%
2022/03/28	3	72.03	0	0.00	72.60	3	3,084	0.10%
2022/03/24	0	0.00	1	72.60	72.50	-1	3,173	-0.03%
2022/03/22	0	0.00	4	72.93	72.70	-4	3,236	-0.12%
2022/03/21	8	71.34	15	71.40	71.40	-7	3,239	-0.22%
2022/03/18	0	0.00	2	71.10	71.40	-2	3,312	-0.06%
2022/03/17	0	0.00	2	70.35	70.90	-2	3,316	-0.06%
2022/03/16	2	68.70	0.2	69.00	68.80	1.8	3,351	0.05%
2022/03/15	6	69.38	2	70.20	68.80	4	3,369	0.12%
2022/03/14	11	70.57	0	0.00	70.60	11	3,381	0.33%
2022/03/11	1	70.90	0	0.00	70.80	1	3,477	0.03%
2022/03/10	1.1	71.42	0	0.00	71.30	1.1	3,491	0.03%
2022/03/09	1	71.20	0	0.00	70.90	1	3,527	0.03%
2022/03/08	12	70.08	4	70.48	70.10	8	3,573	0.22%
2022/03/07	4	71.33	2	71.25	70.90	2	3,618	0.06%
2022/03/04	4	73.88	3	73.50	73.30	1	3,643	0.03%
2022/03/03	11	75.19	8.1	74.79	74.50	2.9	3,723	0.08%
2022/03/02	7	74.80	7	75.03	75.20	0	3,791	0.00%
2022/03/01	11	74.82	11	75.40	75.40	0	3,833	0.00%
2022/02/25	3	75.57	2	75.50	75.00	1	3,886	0.03%
2022/02/24	10	74.75	14	74.59	74.20	-4	4,011	-0.10%
2022/02/23	6	73.57	15.2	73.70	74.20	-9.2	4,011	-0.23%
2022/02/22	0	0.00	2	70.15	70.00	-2	3,988	-0.05%
2022/02/17	0	0.00	1	71.60	70.90	-1	5,207	-0.02%
2022/02/14	6.1	71.11	60	70.91	70.70	-53.9	5,953	-0.91%
2022/02/11	13	72.16	1.3	72.22	72.00	11.7	6,038	0.19%
2022/02/10	1.5	73.17	4	73.28	73.00	-2.5	6,225	-0.04%
2022/02/08	51	71.33	1	70.50	71.50	50	6,346	0.79%
2022/02/07	0	0.00	3	69.10	69.70	-3	6,412	-0.05%
2022/01/26	2	67.80	2	67.90	67.50	0	6,444	0.00%
2022/01/25	0	0.00	4	69.25	69.00	-4	6,552	-0.06%
2022/01/24	3	69.57	1	69.80	69.80	2	6,667	0.03%
2022/01/21	1	71.60	2	71.50	71.50	-1	6,749	-0.01%
2022/01/20	1	71.40	1	72.30	71.90	0	6,844	0.00%
2022/01/19	3	72.67	2	72.70	72.20	1	6,881	0.01%
2022/01/18	6	74.20	8	73.70	73.40	-2	6,994	-0.03%
2022/01/17	1	73.70	6	73.87	73.80	-5	7,053	-0.07%
2022/01/14	4	72.55	6	72.50	73.10	-2	7,114	-0.03%
2022/01/13	0	0.00	1	73.80	73.70	-1	7,171	-0.01%
2022/01/12	1	72.00	51	71.92	72.20	-50	7,299	-0.68%
2022/01/11	2	73.00	2	73.10	72.70	0	7,345	0.00%
2022/01/10	3	72.80	1	73.00	73.90	2	7,484	0.03%
2022/01/07	2	74.20	2	74.05	73.50	0	7,675	0.00%
2022/01/06	6	74.97	1	75.20	75.30	5	7,663	0.07%
2022/01/05	7	76.13	2	78.10	76.10	5	7,694	0.06%
2022/01/03	44	77.58	0	0.00	77.30	44	7,732	0.57%
2021/12/30	3	77.17	0	0.00	77.10	3	7,817	0.04%
2021/12/29	3	77.37	4	77.68	78.10	-1	7,940	-0.01%
2021/12/28	9	78.47	2.7	78.46	77.60	6.3	8,059	0.08%
2021/12/27	3	77.90	3	77.67	77.60	0	8,168	0.00%
2021/12/24	14	78.52	10	78.57	78.40	4	8,290	0.05%
2021/12/23	41	78.14	11	78.35	78.40	30	8,387	0.36%
2021/12/22	13.1	76.16	11	76.70	77.10	2.1	8,527	0.02%
2021/12/21	0	0.00	4.4	74.77	75.00	-4.4	9,313	-0.05%
2021/12/20	7.5	73.43	13	73.65	73.10	-5.6	9,674	-0.06%
2021/12/17	6.1	74.95	2	75.15	74.90	4.1	9,822	0.04%
2021/12/16	0	0.00	5	75.70	75.90	-5	9,836	-0.05%
2021/12/15	11	74.94	0	0.00	74.80	11	9,853	0.11%
2021/12/14	4	76.05	6	76.20	75.20	-2	9,905	-0.02%
2021/12/13	4	74.65	1	74.70	75.10	3	9,860	0.03%
2021/12/10	5.1	74.18	1	74.20	74.40	4.1	10,038	0.04%
2021/12/09	1	76.20	1	76.49	75.20	0	10,000	0.00%
2021/12/08	5	76.84	1	77.70	76.20	4	10,010	0.04%
2021/12/07	2	77.35	2	78.00	76.60	0	10,001	0.00%
2021/12/06	0	0.00	1	76.00	76.00	-1	10,060	-0.01%
2021/12/03	1	75.50	1	76.20	76.60	0	10,082	0.00%
2021/12/02	2	75.40	1	76.30	75.50	1	10,112	0.01%
2021/12/01	2.2	75.45	0	0.00	75.30	2.2	10,105	0.02%
2021/11/30	6.2	76.84	5	76.96	76.90	1.2	10,062	0.01%
2021/11/29	5	74.56	3	76.53	76.30	2	10,057	0.02%
2021/11/26	2	76.20	1.1	76.33	75.90	0.9	9,995	0.01%
2021/11/25	7	79.17	12.5	79.20	78.70	-5.5	9,949	-0.06%
2021/11/24	0	0.00	2	79.55	79.70	-2	9,979	-0.02%
2021/11/23	21	79.25	19.5	79.09	78.80	1.5	10,081	0.01%
2021/11/22	24	81.59	15	81.78	83.00	9	9,931	0.09%
2021/11/19	6	79.58	12	79.04	79.10	-6	9,795	-0.06%
2021/11/18	11	78.32	4	78.73	78.10	7	9,812	0.07%
2021/11/17	4.1	80.47	17	80.27	79.80	-12.9	9,727	-0.13%
2021/11/16	57	84.65	18.2	83.01	80.50	38.8	9,651	0.40%
2021/11/15	7.3	81.01	43	82.07	83.90	-35.7	8,911	-0.40%
2021/11/12	3	75.93	3	76.47	76.30	0	8,640	0.00%
2021/11/11	2	75.95	0	0.00	75.40	2	8,744	0.02%
2021/11/10	4	75.75	5	76.14	76.10	-1	8,994	-0.01%
2021/11/09	28	76.18	51	76.19	77.00	-23	9,006	-0.26%
2021/11/08	23	75.35	0	0.00	74.00	23	8,860	0.26%
2021/11/05	8	74.65	0	0.00	74.50	8	8,942	0.09%
2021/11/04	2	76.00	4	76.40	75.20	-2	8,981	-0.02%
2021/11/03	1	74.40	4	74.20	74.80	-3	9,139	-0.03%
2021/11/02	12.3	75.79	1.2	74.21	73.80	11.2	9,260	0.12%
2021/11/01	5	76.30	8	76.35	76.90	-3	9,253	-0.03%
2021/10/29	5	74.48	8.1	75.16	74.70	-3.1	9,759	-0.03%
2021/10/28	5	73.24	4	72.98	72.60	1	10,246	0.01%
2021/10/27	3	74.53	1	75.20	75.40	2	10,312	0.02%
2021/10/26	7	75.73	0	0.00	74.70	7	10,317	0.07%
2021/10/25	0.1	75.80	7.1	75.11	75.70	-7	10,226	-0.07%
2021/10/22	5.1	74.25	6.1	74.13	74.20	-1	10,271	-0.01%
2021/10/21	4	74.10	8	74.20	73.10	-4	10,293	-0.04%
2021/10/20	7	74.56	7	75.21	74.70	0	10,274	0.00%
2021/10/19	1	73.12	3	74.03	74.20	-2	10,319	-0.02%
2021/10/18	5	73.36	9	73.28	74.00	-4	10,566	-0.04%
2021/10/15	29	72.43	36	72.35	73.40	-7	10,569	-0.07%
2021/10/14	3	66.13	4	67.48	68.20	-1	10,520	-0.01%
2021/10/13	6	66.80	1	66.60	66.50	5	10,558	0.05%
2021/10/12	3	69.27	0	0.00	69.10	3	10,571	0.03%
2021/10/08	6.2	71.51	18	71.38	71.00	-11.9	10,617	-0.11%
2021/10/07	6	70.25	7	70.36	70.20	-1	10,683	-0.01%
2021/10/06	9	68.69	9	68.77	67.90	0	11,044	0.00%
2021/10/05	0	0.00	9	65.58	67.60	-9	11,074	-0.08%
2021/10/04	19	68.07	4	67.22	66.00	15	11,062	0.14%
2021/10/01	14	72.72	5	71.90	71.10	9	10,969	0.08%
2021/09/30	14	74.84	18	74.61	75.40	-4	10,879	-0.04%
2021/09/29	29	74.85	56	77.45	73.90	-27	10,816	-0.25%
2021/09/28	73	81.96	91	82.09	80.20	-18	10,680	-0.17%
2021/09/27	40	78.99	29	78.96	79.90	11	9,841	0.11%
2021/09/24	5	73.42	12	74.50	75.70	-7	9,525	-0.07%
2021/09/23	1	72.10	1	72.50	73.00	0	9,417	0.00%
2021/09/22	3	71.53	0	0.00	71.50	3	9,438	0.03%
2021/09/17	1	73.20	0	0.00	73.50	1	9,470	0.01%
2021/09/16	6	72.02	5	72.26	72.60	1	9,454	0.01%
2021/09/15	8	72.23	3	73.40	71.50	5	9,509	0.05%
2021/09/13	3	72.00	5	72.88	71.70	-2	9,632	-0.02%
2021/09/10	1	72.10	0	0.00	72.70	1	9,877	0.01%
2021/09/09	7	72.23	15	72.23	72.20	-8	10,071	-0.08%
2021/09/07	8	70.19	8	69.77	70.30	0	11,177	0.00%
2021/09/06	1	72.50	16	71.89	71.30	-15	11,699	-0.13%
2021/09/03	5	72.24	0	0.00	72.10	5	11,964	0.04%
2021/09/02	6	72.77	0	0.00	71.90	6	12,347	0.05%
2021/09/01	0	0.00	2	73.60	73.70	-2	12,590	-0.02%
2021/08/31	6	72.60	0	0.00	72.80	6	12,590	0.05%
2021/08/30	3	74.40	11	74.33	73.40	-8	12,648	-0.06%
2021/08/27	2	73.70	19	73.51	73.70	-17	12,604	-0.13%
2021/08/26	11	71.67	0	0.00	71.70	11	12,512	0.09%
2021/08/25	12	69.40	2	69.85	70.50	10	12,632	0.08%
2021/08/24	3	70.33	1	70.00	70.00	2	12,652	0.02%
2021/08/23	0	0.00	2	72.10	71.50	-2	12,669	-0.02%
2021/08/20	4	69.15	7	69.36	68.20	-3	12,712	-0.02%
2021/08/19	6	71.10	3	70.10	69.30	3	12,867	0.02%
2021/08/18	23	71.96	6.3	72.59	73.90	16.7	12,851	0.13%
2021/08/17	33	74.58	40	75.28	73.80	-7	12,837	-0.05%
2021/08/16	135	77.43	70	75.18	74.90	65	12,983	0.50%	大買/
2021/08/13	9	81.27	19	81.82	82.90	-10	12,988	-0.08%
2021/08/12	1	84.30	3	84.10	84.30	-2	13,191	-0.02%
2021/08/11	25	85.14	19	85.51	84.50	6	13,585	0.04%
2021/08/10	3	83.47	15	85.16	85.40	-12	13,665	-0.09%
2021/08/09	21	85.70	40	85.84	84.10	-19	13,730	-0.14%
2021/08/06	13	87.79	11	87.88	88.00	2	13,816	0.01%
2021/08/05	12	87.97	19	88.01	87.30	-7	13,821	-0.05%
2021/08/04	58	88.94	63	88.74	89.10	-5	14,081	-0.04%
2021/08/03	53	85.84	67	86.59	87.50	-14	13,658	-0.10%
2021/08/02	28.1	81.13	27	82.81	83.30	1.1	13,151	0.01%
2021/07/30	1	78.80	5.1	80.31	79.10	-4.1	13,152	-0.03%
2021/07/29	15	78.65	1	77.90	78.60	14	13,389	0.10%
2021/07/28	6.1	77.46	6.5	77.51	77.80	-0.4	13,621	0.00%
2021/07/27	6	80.95	33	81.60	80.00	-27	13,719	-0.20%
2021/07/26	5	81.34	3	81.80	81.20	2	13,875	0.01%
2021/07/23	11	83.19	8	82.80	82.10	3	13,994	0.02%
2021/07/22	46.5	81.92	20.2	81.81	81.40	26.3	13,930	0.19%
2021/07/21	9	76.64	3	78.50	75.90	6	13,746	0.04%
2021/07/20	20	78.12	25	77.60	76.90	-5	13,750	-0.04%
2021/07/19	10	80.55	11	80.39	80.50	-1	13,833	-0.01%
2021/07/16	3	81.87	20	81.45	81.40	-17	14,247	-0.12%
2021/07/15	25	81.78	1	82.40	81.70	24	14,505	0.17%
2021/07/14	24	83.00	19	82.72	82.50	5	14,695	0.03%
2021/07/13	48.1	85.82	52	85.12	83.70	-3.9	14,884	-0.03%
2021/07/12	60	84.25	19.2	83.31	83.20	40.8	14,678	0.28%
2021/07/09	1	84.30	7	84.63	84.50	-6	14,692	-0.04%
2021/07/08	8	83.14	3	85.07	83.20	5	14,792	0.03%
2021/07/07	6	83.15	16	83.34	82.80	-10	14,932	-0.07%
2021/07/06	11.1	83.44	6	83.63	83.00	5.1	15,022	0.03%
2021/07/05	25.1	84.20	33	84.65	85.10	-7.9	15,176	-0.05%
2021/07/02	3	81.13	1	81.20	82.00	2	15,175	0.01%
2021/07/01	3	80.93	3	83.30	80.70	0	15,341	0.00%
2021/06/30	5	81.90	20	81.91	81.50	-15	15,632	-0.10%
2021/06/29	2	83.25	1	82.90	82.80	1	15,724	0.01%
2021/06/28	3	83.13	7.7	83.50	84.80	-4.7	16,256	-0.03%
2021/06/25	6	83.00	1	83.70	82.70	5	16,444	0.03%
2021/06/24	9	83.69	5	83.64	83.50	4	16,969	0.02%
2021/06/23	22	84.81	8	84.41	84.80	14	17,087	0.08%
2021/06/22	8	83.14	11	83.40	83.00	-3	17,247	-0.02%
2021/06/21	31.7	83.32	30.2	83.02	82.40	1.5	17,979	0.01%
2021/06/18	22.1	87.87	21	87.81	87.60	1.1	18,581	0.01%
2021/06/17	37.3	89.82	19.1	89.36	88.90	18.1	18,730	0.10%
2021/06/16	43	90.59	35.3	90.45	88.90	7.8	18,628	0.04%
2021/06/15	20.1	87.24	17.5	87.77	86.20	2.6	18,381	0.01%
2021/06/11	21.1	83.13	29	82.66	82.60	-7.9	18,677	-0.04%
2021/06/10	68.3	81.57	54	81.12	82.50	14.3	18,508	0.08%
2021/06/09	50	80.14	53	79.66	80.30	-3	18,181	-0.02%
2021/06/08	32	76.46	1	77.10	77.00	31	17,994	0.17%
2021/06/07	8	76.54	7	76.66	76.40	1	18,105	0.01%
2021/06/04	2	76.05	0	0.00	76.20	2	18,079	0.01%
2021/06/03	2	76.60	33	76.43	76.80	-31	18,237	-0.17%
2021/06/02	38	76.32	24	76.78	76.10	14	18,457	0.08%
2021/06/01	11	79.99	11	79.57	79.50	0	18,353	0.00%
2021/05/28	9	81.93	3	82.27	80.90	6	18,411	0.03%
2021/05/27	26	80.92	16	81.54	81.30	10	18,468	0.05%
2021/05/26	9	78.73	22	78.29	80.00	-13	18,319	-0.07%
2021/05/25	72	80.98	100	80.41	78.50	-28	18,359	-0.15%
2021/05/24	76	76.11	93.1	78.13	78.20	-17	18,270	-0.09%
2021/05/21	38.1	76.34	43	75.18	75.50	-5	18,138	-0.03%
2021/05/20	41	76.05	54	74.14	74.00	-13	18,249	-0.07%
2021/05/19	40	75.80	27	76.98	78.60	13	18,154	0.07%
2021/05/18	11	69.98	8.2	70.70	71.80	2.8	18,103	0.02%
2021/05/17	14	70.68	44	68.23	66.50	-30	18,788	-0.16%
2021/05/14	45.1	72.19	28.1	73.50	73.80	17	20,041	0.08%
2021/05/13	10	66.57	4	66.20	68.10	6	19,889	0.03%
2021/05/12	49.1	69.40	41	66.87	65.70	8.1	19,943	0.04%
2021/05/11	7	70.20	7	72.50	70.00	0	20,097	0.00%
2021/05/10	32	71.59	8	72.41	71.40	24	20,196	0.12%
2021/05/07	11	73.35	18.1	73.07	72.10	-7	20,804	-0.03%
2021/05/06	8	73.28	9.1	73.48	73.50	-1.1	20,847	-0.01%
2021/05/05	26.1	71.53	5	71.17	70.20	21.1	20,768	0.10%
2021/05/04	13	68.85	7	69.61	67.30	6	21,129	0.03%
2021/05/03	29	76.13	50	75.05	74.70	-21.1	21,321	-0.10%
2021/04/29	10	83.03	26	82.86	83.00	-16	21,377	-0.07%
2021/04/28	20	80.94	2	81.30	80.00	18	21,438	0.08%
2021/04/27	21	82.88	30	83.01	81.80	-9	21,401	-0.04%
2021/04/26	28.1	82.12	8	81.59	81.10	20	21,350	0.09%
2021/04/23	38	85.08	23	84.96	82.80	15	21,429	0.07%
2021/04/22	31.1	87.20	34	87.78	85.20	-2.9	21,344	-0.01%
2021/04/21	18	83.32	17	83.85	84.30	1	20,986	0.00%
2021/04/20	29	82.55	30.1	81.52	81.30	-1.1	20,862	-0.01%
2021/04/19	12	80.37	18	80.11	80.10	-6	20,734	-0.03%
2021/04/16	36	78.75	13	78.24	77.80	23	20,537	0.11%
2021/04/15	23	75.40	14.4	74.95	78.00	8.6	20,348	0.04%
2021/04/14	26	75.66	22	74.74	75.30	4	20,297	0.02%
2021/04/13	9	74.60	22	75.41	74.00	-13	20,402	-0.06%
2021/04/12	5	78.88	1	78.10	76.40	4	20,581	0.02%
2021/04/09	7	81.41	3	80.77	79.00	4	20,588	0.02%
2021/04/08	5	79.46	22	80.27	79.80	-17	20,616	-0.08%
2021/04/07	6.1	79.20	4	79.58	79.50	2.1	20,634	0.01%
2021/04/06	61	79.64	43	80.16	81.10	18	20,773	0.09%
2021/04/01	9	75.97	11	76.26	75.50	-2	21,171	-0.01%
2021/03/31	35	76.30	30	76.69	75.80	5	21,598	0.02%
2021/03/30	11	73.54	20	73.42	73.10	-9	22,568	-0.04%
2021/03/29	29	72.67	44	73.02	72.40	-15	22,798	-0.07%
2021/03/26	7	68.99	4	69.43	69.00	3	22,533	0.01%
2021/03/25	26	69.67	13	69.78	68.00	13	22,491	0.06%
2021/03/24	72	71.27	102	70.69	70.20	-30	22,209	-0.14%	大賣/
2021/03/23	55	69.71	51	69.92	70.80	4	21,339	0.02%
2021/03/22	15	65.19	26	65.43	65.30	-11	20,493	-0.05%
2021/03/19	15	64.39	17	64.79	63.40	-2	20,159	-0.01%
2021/03/18	53	64.60	42	63.84	63.10	11	19,809	0.06%
2021/03/17	50	62.95	77	63.29	64.60	-27	19,342	-0.14%
2021/03/16	3	60.07	7	60.44	60.30	-4	18,592	-0.02%
2021/03/15	0	0.00	3	59.07	59.60	-3	18,506	-0.02%
2021/03/12	5	59.36	4	60.00	58.60	1	18,490	0.01%
2021/03/11	20	57.77	5	59.26	59.90	15	18,523	0.08%
2021/03/10	2	57.30	8	57.35	57.60	-6	18,503	-0.03%
2021/03/09	13	56.52	18	56.97	56.90	-5	18,499	-0.03%
2021/03/08	15	59.03	16	59.78	58.40	-1	18,414	-0.01%
2021/03/05	1.1	55.35	13	56.65	56.40	-11.9	18,256	-0.07%
2021/03/04	8	58.78	6	56.63	56.40	2	18,282	0.01%
2021/03/03	1	55.90	9	56.81	58.40	-8	18,247	-0.04%
2021/03/02	6	59.05	3	58.80	57.20	3	18,591	0.02%
2021/02/26	2	58.16	4	58.30	59.30	-2	18,657	-0.01%
2021/02/25	21	58.78	14.3	59.42	58.70	6.7	18,873	0.04%
2021/02/24	13.3	59.11	15	59.37	58.50	-1.7	18,808	-0.01%
2021/02/23	10	61.51	4	61.90	60.80	6	18,742	0.03%
2021/02/22	13	62.63	20	62.91	61.50	-7	18,702	-0.04%
2021/02/19	7	60.37	6.2	60.73	61.40	0.8	18,460	0.00%
2021/02/18	26	61.44	12	60.92	60.60	14	18,605	0.08%
2021/02/17	43	60.92	36	61.70	62.50	7	19,117	0.04%
2021/02/05	254.2	57.08	244	57.30	57.90	10.2	18,671	0.05%	大買/大賣/
2021/02/04	35	54.37	34	54.29	54.00	1	17,802	0.01%
2021/02/03	15	55.11	9	54.03	53.60	6	17,791	0.03%
2021/02/02	25	55.15	25	55.18	55.20	0	17,572	0.00%
2021/02/01	15	52.87	22	53.14	53.70	-7	17,009	-0.04%
2021/01/29	44	55.19	71	55.28	51.90	-27	16,705	-0.16%
2021/01/28	28.3	53.97	55	54.12	52.80	-26.7	15,996	-0.17%
2021/01/27	7	54.20	46	54.86	53.80	-39	15,772	-0.25%
2021/01/26	26	54.38	36	56.01	54.10	-10	15,546	-0.06%
2021/01/25	89	53.70	56	53.64	54.00	33	14,918	0.22%
2021/01/22	13	51.69	27	51.31	52.10	-14	14,523	-0.10%
2021/01/21	106	49.72	101	49.81	50.50	5	14,213	0.04%	大買/大賣/
2021/01/20	7	46.95	8	47.13	46.90	-1	13,985	-0.01%
2021/01/19	3	48.38	1	49.00	47.95	2	13,887	0.01%
2021/01/18	5	48.34	1	48.30	48.10	4	13,843	0.03%
2021/01/15	137	50.85	119	51.83	50.10	18	13,596	0.13%	大買/大賣/
2021/01/14	15	52.24	5.3	52.28	52.50	9.8	13,422	0.07%
2021/01/13	23	52.93	30	52.90	53.20	-7	13,293	-0.05%
2021/01/12	25	50.64	60.6	50.74	50.40	-35.6	13,148	-0.27%
2021/01/11	6	52.85	3	52.87	52.60	3	12,997	0.02%
2021/01/08	52.2	52.97	44	52.29	52.50	8.2	12,869	0.06%
2021/01/07	211.2	52.41	165	52.53	52.60	46.2	12,778	0.36%	大買/大賣/
2021/01/06	56.2	52.45	50	52.54	51.40	6.2	12,634	0.05%
2021/01/05	40.2	55.19	41.1	54.42	53.40	-1	12,302	-0.01%
2021/01/04	13	52.67	29	52.59	52.70	-16	11,872	-0.13%
2020/12/31	18	53.69	22	53.00	53.30	-4	11,712	-0.03%
2020/12/30	8	53.31	9	53.94	52.90	-1	11,421	-0.01%
2020/12/29	13	55.04	35	54.41	54.60	-22	11,222	-0.20%
2020/12/28	180	53.94	186	54.78	55.50	-6	10,862	-0.06%	大買/大賣/
2020/12/25	75.1	52.75	35	52.90	51.80	40.1	10,069	0.40%
2020/12/24	200.4	50.78	123.1	51.48	51.50	77.2	9,435	0.82%	大買/大賣/
2020/12/23	24	48.77	84	48.57	48.80	-60	7,858	-0.76%
2020/12/22	4	45.40	30	45.95	44.40	-26	7,373	-0.35%
2020/12/21	5	44.50	9	45.04	45.10	-4	7,047	-0.06%
2020/12/17	1	42.80	2	42.73	43.25	-1	6,888	-0.01%
2020/12/16	2	42.55	0	0.00	42.85	2	6,903	0.03%
2020/12/15	3	42.12	0	0.00	41.90	3	6,927	0.04%
2020/12/14	3	42.37	2	43.40	43.15	1	7,004	0.01%
2020/12/11	3	41.95	0	0.00	42.50	3	6,994	0.04%
2020/12/10	11	44.05	2	44.03	43.30	9	6,923	0.13%
2020/12/09	2	44.90	6	44.86	44.70	-4	6,787	-0.06%
2020/12/08	0	0.00	7	45.17	45.25	-7	6,732	-0.10%
2020/12/07	4	45.66	4	45.14	44.85	0	6,676	0.00%
2020/12/04	14	46.06	12	45.98	46.20	2	6,565	0.03%
2020/12/03	0	0.00	8	45.88	45.20	-8	6,440	-0.12%
2020/12/02	5	45.66	18	45.76	45.50	-13	6,364	-0.20%
2020/12/01	17	44.77	4	44.94	44.95	13	6,252	0.21%
2020/11/30	7	46.16	9	46.52	45.85	-2	6,096	-0.03%
2020/11/27	4.4	46.18	5	46.24	46.05	-0.6	5,956	-0.01%
2020/11/26	73	46.72	64	46.90	46.50	9	5,867	0.15%
2020/11/25	6	45.25	9	45.33	46.00	-3	5,354	-0.06%
2020/11/24	25	45.42	17	45.92	44.45	8	5,108	0.16%
2020/11/23	8	44.78	12	44.62	44.40	-4	4,777	-0.08%
2020/11/20	4	45.06	12	44.95	44.45	-8	4,694	-0.17%
2020/11/19	7	44.66	8	44.94	45.20	-1	4,544	-0.02%
2020/11/18	5	44.88	2	44.98	45.00	3	4,419	0.07%
2020/11/17	23	45.15	6	44.65	44.50	17	4,216	0.40%
2020/11/16	135	45.07	127	45.17	44.50	8	3,939	0.20%	大買/大賣/
2020/11/13	43	42.69	42	43.10	42.90	1	3,069	0.03%
2020/11/12	21	42.41	28	42.37	41.90	-7	2,611	-0.27%
2020/11/11	11	40.05	15	40.43	40.70	-4	2,016	-0.20%
2020/11/10	1	38.60	0	0.00	38.85	1	1,876	0.05%
2020/11/06	2	38.70	0	0.00	38.50	2	1,890	0.11%
2020/11/05	3	38.82	0	0.00	38.70	3	1,910	0.16%
2020/11/04	0	0.00	2	38.80	38.70	-2	1,921	-0.10%
2020/11/03	0	0.00	4	38.70	38.50	-4	1,958	-0.20%
2020/10/30	3.5	38.66	0	0.00	38.30	3.5	2,010	0.17%
2020/10/26	4	38.93	1	38.95	38.70	3	2,222	0.14%
2020/10/21	0	0.00	1	38.35	37.95	-1	2,274	-0.04%
2020/10/20	0	0.00	3	38.20	38.10	-3	2,295	-0.13%
2020/10/19	0	0.00	1	37.45	37.40	-1	2,281	-0.04%
2020/10/14	0	0.00	4	37.25	37.30	-4	2,352	-0.17%
2020/10/13	2	36.40	0	0.00	36.45	2	2,382	0.08%
2020/10/12	2	36.93	0	0.00	36.45	2	2,386	0.08%
2020/10/07	1	37.20	0	0.00	37.25	1	2,440	0.04%
2020/10/05	3	37.13	0	0.00	37.10	3	2,534	0.12%
2020/09/28	0	0.00	0.1	37.70	37.60	-0.1	2,727	0.00%
2020/09/25	4	37.25	0	0.00	37.05	4	2,826	0.14%
2020/09/23	0	0.00	5	37.65	37.75	-5	2,956	-0.17%
2020/09/22	0	0.00	7	38.16	38.20	-7	2,992	-0.23%
2020/09/21	18	39.25	29	39.24	38.70	-11	3,083	-0.36%
2020/09/18	24	39.45	0	0.00	39.30	24	3,137	0.77%
2020/09/17	19	40.91	23	40.75	40.60	-4	3,125	-0.13%
2020/09/16	1	39.65	6	39.75	39.70	-5	3,050	-0.16%
2020/09/15	3	39.48	1	39.60	39.40	2	3,060	0.07%
2020/09/10	3	39.05	5	39.40	38.50	-2	3,264	-0.06%
2020/09/09	6	38.81	11	38.57	39.00	-5	3,282	-0.15%
2020/09/08	5	37.85	1	37.80	38.15	4	3,281	0.12%
2020/09/07	1	38.00	0	0.00	37.65	1	3,318	0.03%
2020/09/04	0	0.00	1	37.90	37.95	-1	3,412	-0.03%
2020/09/03	2	38.15	1	38.50	38.30	1	3,473	0.03%
2020/09/02	1	38.10	1	38.35	37.85	0	3,506	0.00%
2020/08/31	4	38.18	2	38.15	38.00	2	3,640	0.05%
2020/08/28	6	38.08	1	38.35	37.75	5	3,741	0.13%
2020/08/27	3	38.03	0	0.00	38.00	3	3,766	0.08%
2020/08/26	3	38.07	2	38.15	38.05	1	3,815	0.03%
2020/08/25	0	0.00	2	38.70	38.40	-2	3,846	-0.05%
2020/08/24	0	0.00	5	37.90	38.20	-5	3,868	-0.13%
2020/08/21	3	36.60	2	36.85	37.00	1	3,954	0.03%
2020/08/20	14	37.06	10	37.19	36.05	4	4,025	0.10%
2020/08/18	1	39.05	0	0.00	39.05	1	4,106	0.02%
2020/08/14	1	39.35	1	39.20	39.15	0	4,210	0.00%
2020/08/13	8	39.35	0	0.00	39.05	8	4,247	0.19%
2020/08/12	2	39.30	0	0.00	39.35	2	4,324	0.05%
2020/08/11	3	39.72	0	0.00	39.65	3	4,471	0.07%
2020/08/07	1	40.05	3	40.10	40.10	-2	4,745	-0.04%
2020/08/06	1	41.30	1	41.25	40.75	0	4,823	0.00%
2020/08/05	0	0.00	2	41.28	41.20	-2	5,014	-0.04%
2020/08/04	5	41.23	4	41.36	41.25	1	5,361	0.02%
2020/08/03	1	41.20	0	0.00	40.85	1	5,506	0.02%
2020/07/31	1	41.15	3	40.40	41.15	-2	5,644	-0.04%
2020/07/30	15	41.00	13	40.72	40.90	2	5,952	0.03%
2020/07/29	0	0.00	10	38.83	39.10	-10	6,042	-0.17%
2020/07/28	1	39.25	23	39.50	38.50	-22	6,369	-0.35%
2020/07/27	1	39.80	2	39.85	39.80	-1	6,722	-0.01%
2020/07/24	0	0.00	1	40.30	40.05	-1	6,856	-0.01%
2020/07/23	0	0.00	2	40.90	40.85	-2	6,857	-0.03%
2020/07/22	6	40.48	0.2	40.45	40.35	5.8	6,847	0.09%
2020/07/21	0	0.00	5	40.70	40.25	-5	6,835	-0.07%
2020/07/17	8	39.86	3	40.10	39.70	5	6,825	0.07%
2020/07/16	0	0.00	2	40.55	40.10	-2	6,830	-0.03%
2020/07/15	1	40.65	16	40.87	40.30	-15	6,823	-0.22%
2020/07/14	0	0.00	1	40.95	40.60	-1	6,846	-0.01%
2020/07/13	12	40.75	0	0.00	40.90	12	6,834	0.18%
2020/07/10	0	0.00	13	40.12	40.10	-13	6,865	-0.19%
2020/07/09	3	41.25	2	41.20	41.20	1	6,897	0.01%
2020/07/08	7	41.80	9	41.79	41.70	-2	6,989	-0.03%
2020/07/07	28	42.02	0	0.00	42.00	28	6,965	0.40%
2020/07/06	5	41.30	18	41.87	41.75	-13	6,931	-0.19%
2020/07/03	10	40.78	0	0.00	40.90	10	6,929	0.14%
2020/07/02	3	41.20	9	41.25	41.15	-6	6,967	-0.09%
2020/07/01	5	41.84	33	41.71	41.65	-28	6,887	-0.41%
2020/06/30	5	41.60	0	0.00	41.85	5	6,845	0.07%
2020/06/29	6	43.00	1	43.00	42.90	5	6,765	0.07%
2020/06/24	0	0.00	1	42.90	42.85	-1	6,669	-0.01%
2020/06/23	14	42.80	3	42.97	42.70	11	6,670	0.16%
2020/06/22	0	0.00	8	42.53	42.45	-8	6,647	-0.12%
2020/06/19	6	42.83	0	0.00	42.85	6	6,669	0.09%
2020/06/18	2	43.05	1	42.95	42.85	1	6,667	0.01%
2020/06/17	2	42.73	1	42.70	42.95	1	6,597	0.02%
2020/06/16	2	41.88	0	0.00	42.00	2	6,551	0.03%
2020/06/15	3	41.52	2	41.48	41.20	1	6,618	0.02%
2020/06/12	2	40.73	1	40.90	41.50	1	6,634	0.02%
2020/06/11	10	41.16	12	41.16	40.90	-2	6,651	-0.03%
2020/06/10	1	42.75	1	42.55	42.45	0	6,623	0.00%
2020/06/09	0	0.00	3	42.63	42.30	-3	6,697	-0.04%
2020/06/08	2	42.30	6	42.84	42.25	-4	6,808	-0.06%
2020/06/05	5	42.70	0	0.00	42.65	5	6,766	0.07%
2020/06/04	5	42.50	2	42.38	42.65	3	6,762	0.04%
2020/06/03	2	41.88	1	42.00	41.90	1	6,728	0.01%
2020/06/02	8	41.75	0	0.00	41.50	8	6,800	0.12%
2020/06/01	0	0.00	5	41.45	41.75	-5	6,870	-0.07%
2020/05/28	0	0.00	5	40.70	40.60	-5	6,904	-0.07%
2020/05/27	3	42.20	0	0.00	41.85	3	6,848	0.04%
2020/05/26	7	42.51	1	42.65	42.25	6	6,841	0.09%
2020/05/21	2	41.80	2	41.80	41.90	0	6,697	0.00%
2020/05/20	0	0.00	2	41.30	40.95	-2	6,702	-0.03%
2020/05/18	0	0.00	36	40.55	40.20	-36	6,592	-0.55%
2020/05/15	13	42.13	17	41.89	41.90	-4	6,449	-0.06%
2020/05/14	1	41.35	34	42.56	41.30	-33	6,348	-0.52%
2020/05/13	2	43.43	7	43.42	42.95	-5	6,213	-0.08%
2020/05/12	79	43.90	9	43.84	43.70	70	6,141	1.14%
2020/05/11	27	43.95	28	44.33	44.20	-1	5,978	-0.02%
2020/05/08	3	42.52	6	42.31	42.30	-3	5,640	-0.05%
2020/05/07	6	42.63	18	42.71	42.30	-12	5,486	-0.22%
2020/05/06	36	42.72	85	42.34	41.75	-49	5,362	-0.91%
2020/05/05	4	41.20	13	40.97	40.80	-9	5,071	-0.18%
2020/05/04	9	40.74	7	40.37	41.50	2	4,899	0.04%
2020/04/30	14	39.61	16	39.59	40.50	-2	4,660	-0.04%
2020/04/29	5	37.18	10	36.88	36.85	-5	4,394	-0.11%
2020/04/28	1	35.35	12	35.33	35.50	-11	4,387	-0.25%
2020/04/27	0	0.00	2	35.10	35.25	-2	4,465	-0.04%
2020/04/23	0	0.00	5	34.76	34.60	-5	4,462	-0.11%
2020/04/22	0	0.00	2	33.85	34.05	-2	4,453	-0.04%
2020/04/21	10	34.29	2	34.45	33.60	8	4,466	0.18%
2020/04/20	0	0.00	8	34.84	34.90	-8	4,514	-0.18%
2020/04/17	9	34.98	1	35.25	34.75	8	4,584	0.17%
2020/04/15	21	35.68	13	35.40	35.20	8	4,612	0.17%
2020/04/14	32	35.31	4	35.48	35.40	28	4,612	0.61%
2020/04/13	15	34.88	69	35.10	34.80	-54	4,589	-1.18%
2020/04/10	15	33.23	1	33.15	33.30	14	4,513	0.31%
2020/04/09	52	33.38	2	33.85	33.00	50	4,571	1.09%
2020/04/08	5	32.55	20	33.03	33.50	-15	4,574	-0.33%
2020/04/07	14	31.70	2	32.15	32.90	12	4,500	0.27%
2020/04/01	0	0.00	6	29.94	30.30	-6	4,431	-0.14%
2020/03/31	2	30.43	2	30.15	29.80	0	4,456	0.00%
2020/03/30	4	29.60	3	29.65	30.20	1	4,472	0.02%
2020/03/27	16	30.54	8	30.29	30.20	8	4,543	0.18%
2020/03/26	3	29.65	3	29.70	29.70	0	4,546	0.00%
2020/03/25	22	29.84	10	29.91	29.70	12	4,561	0.26%
2020/03/24	2	28.25	2.7	28.33	28.25	-0.7	4,573	-0.02%
2020/03/23	1	27.35	8	26.94	27.10	-7	4,808	-0.15%
2020/03/20	6	28.34	6	28.19	28.60	0	5,173	0.00%
2020/03/19	6	26.65	2	26.75	26.45	4	5,391	0.07%
2020/03/18	2	30.35	2	30.40	29.35	0	5,436	0.00%
2020/03/17	4	30.25	6	30.15	29.90	-2	5,549	-0.04%
2020/03/16	7	32.12	5	32.17	31.00	2	5,561	0.04%
2020/03/13	11	31.12	5	31.02	31.95	6	5,565	0.11%
2020/03/12	1	34.25	18	34.93	34.30	-17	5,506	-0.31%
2020/03/11	14	38.90	15	38.18	38.05	-1	5,468	-0.02%
2020/03/10	2	37.90	2	38.13	38.55	0	5,761	0.00%
2020/03/09	1	38.00	5	38.62	38.00	-4	5,901	-0.07%
2020/03/06	23	39.82	12	39.65	39.70	11	5,920	0.19%
2020/03/05	5	39.37	1	39.50	39.65	4	6,003	0.07%
2020/03/04	1	38.20	8	38.09	38.40	-7	6,457	-0.11%
2020/03/03	11	38.57	11	38.72	38.30	0	6,684	0.00%
2020/03/02	2	36.35	0	0.00	36.25	2	6,716	0.03%
2020/02/27	0	0.00	17	37.65	37.00	-17	6,860	-0.25%
2020/02/26	3	39.10	0	0.00	39.30	3	6,803	0.04%
2020/02/25	1	38.85	0	0.00	38.90	1	6,761	0.01%
2020/02/24	3	39.15	0	0.00	39.15	3	6,759	0.04%
2020/02/21	9	38.81	0	0.00	38.95	9	6,745	0.13%
2020/02/20	2	38.25	3	38.52	38.50	-1	6,684	-0.01%
2020/02/19	5	38.35	3	38.35	38.25	2	6,673	0.03%
2020/02/18	2	38.33	3	38.45	38.05	-1	6,686	-0.01%
2020/02/17	2	38.50	3	37.90	38.60	-1	6,701	-0.01%
2020/02/13	1	38.55	0	0.00	37.70	1	6,723	0.01%
2020/02/12	5	38.18	6	38.30	38.30	-1	6,714	-0.01%
2020/02/11	0	0.00	1	37.50	37.65	-1	6,756	-0.01%
2020/02/10	1	35.65	0	0.00	36.60	1	6,972	0.01%
2020/02/06	4	36.85	13	36.67	37.10	-9	7,746	-0.12%
2020/02/05	20	35.76	0	0.00	35.85	20	7,741	0.26%
2020/02/04	2	35.00	15	35.77	35.95	-13	7,703	-0.17%
2020/02/03	9	33.42	3	33.62	33.40	6	7,678	0.08%
2020/01/31	18	36.10	4	36.29	36.45	14	7,587	0.18%
2020/01/30	3	38.67	17	38.76	38.45	-14	7,532	-0.19%
2020/01/20	6	42.82	9	42.94	42.70	-3	7,534	-0.04%
2020/01/17	1	43.35	1	43.10	43.00	0	7,589	0.00%
2020/01/16	0	0.00	1	43.40	43.40	-1	7,662	-0.01%
2020/01/15	6	43.47	0	0.00	43.35	6	7,873	0.08%
2020/01/14	5	43.93	9	43.82	43.75	-4	8,146	-0.05%
2020/01/13	5	43.19	16	43.31	43.40	-11	8,108	-0.14%
2020/01/10	4	42.69	3	42.80	42.55	1	8,078	0.01%
2020/01/09	21	42.71	4	42.45	42.40	17	8,088	0.21%
2020/01/08	10	43.10	1	43.20	43.15	9	8,102	0.11%
2020/01/07	7	43.11	2	43.25	43.10	5	8,246	0.06%
2020/01/06	1	42.00	1	42.05	42.80	0	8,254	0.00%
2020/01/03	3	42.57	13	42.48	42.80	-10	8,271	-0.12%
2020/01/02	3	43.10	6	43.19	43.10	-3	8,253	-0.04%
2019/12/31	12	42.56	0	0.00	42.55	12	8,331	0.14%
2019/12/30	3	42.55	17	42.69	42.55	-14	8,401	-0.17%
2019/12/27	1	42.40	2	42.43	42.35	-1	8,440	-0.01%
2019/12/26	3	42.60	2	42.68	42.20	1	8,527	0.01%
2019/12/25	1	42.30	7	41.94	42.45	-6	8,590	-0.07%
2019/12/24	11	41.47	9	41.50	41.45	2	8,942	0.02%
2019/12/23	4	42.05	0	0.00	41.95	4	8,962	0.04%
2019/12/20	15	42.53	17	42.33	42.60	-2	9,107	-0.02%
2019/12/19	9	42.82	1	42.95	42.75	8	9,700	0.08%
2019/12/18	46	43.06	38	43.22	42.60	8	10,083	0.08%
2019/12/17	86	44.25	59	44.55	44.25	27	10,305	0.26%
2019/12/16	12	46.28	11	46.43	46.80	1	10,013	0.01%
2019/12/13	0	0.00	9	45.44	45.30	-9	9,961	-0.09%
2019/12/12	9	45.74	18	45.70	44.85	-9	10,269	-0.09%
2019/12/11	11	45.38	4	45.11	45.30	7	10,281	0.07%
2019/12/10	0	0.00	5	44.15	45.00	-5	10,391	-0.05%
2019/12/09	15	45.94	7	45.67	45.00	8	10,420	0.08%
2019/12/06	4	45.45	10	45.60	45.30	-6	10,519	-0.06%
2019/12/05	9	45.63	14	45.86	45.40	-5	10,532	-0.05%
2019/12/04	7	44.92	28	45.17	45.25	-21	10,426	-0.20%
2019/12/03	7	44.52	12	44.48	44.50	-5	10,636	-0.05%
2019/12/02	19	44.60	36	43.72	44.85	-17	10,677	-0.16%
2019/11/29	109	45.14	108	45.07	44.40	1	10,682	0.01%	大買/大賣/
2019/11/28	5	43.33	21	43.79	43.90	-16	10,301	-0.16%
2019/11/27	1	43.50	4	42.86	42.60	-3	10,422	-0.03%
2019/11/26	9	43.00	25	42.68	43.00	-16	10,526	-0.15%
2019/11/25	1	41.50	5	41.46	41.25	-4	10,621	-0.04%
2019/11/22	0	0.00	4	41.08	41.00	-4	11,289	-0.04%
2019/11/21	3	40.48	2	40.70	41.00	1	11,463	0.01%
2019/11/20	1	40.50	2	40.60	40.60	-1	11,769	-0.01%
2019/11/19	4	41.00	10	41.03	40.75	-6	11,960	-0.05%
2019/11/15	5	41.12	5	41.08	40.90	0	12,388	0.00%
2019/11/14	4	40.93	1	40.55	40.65	3	12,744	0.02%
2019/11/11	0	0.00	5	40.52	40.40	-5	13,834	-0.04%
2019/11/08	1	41.25	4	41.28	41.00	-3	14,410	-0.02%
2019/11/07	23	40.66	30	40.58	40.60	-7	14,552	-0.05%
2019/11/06	142	43.25	178	41.99	42.00	-36	14,468	-0.25%	大買/大賣/
2019/11/05	85.2	45.04	17	45.15	45.30	68.2	14,132	0.48%
2019/11/04	3	44.13	12	43.74	43.50	-9	13,749	-0.07%
2019/11/01	0	0.00	7	43.54	43.50	-7	13,691	-0.05%
2019/10/31	1	43.70	0	0.00	43.35	1	13,704	0.01%
2019/10/30	2	43.40	1	43.50	43.65	1	13,699	0.01%
2019/10/29	17	43.47	5	42.80	42.80	12	13,673	0.09%
2019/10/28	12	43.68	12	43.70	43.85	0	13,617	0.00%
2019/10/25	36	44.22	35	43.29	43.15	1	13,563	0.01%
2019/10/24	5	44.27	8	44.40	44.10	-3	13,517	-0.02%
2019/10/23	9	44.54	13	44.63	44.35	-4	13,520	-0.03%
2019/10/22	15.9	43.53	19	43.79	44.10	-3.1	13,312	-0.02%
2019/10/21	0	0.00	2	42.68	42.75	-2	13,039	-0.02%
2019/10/18	1	42.10	4	42.25	42.25	-3	12,991	-0.02%
2019/10/17	0	0.00	6	42.14	41.95	-6	12,961	-0.05%
2019/10/16	7	42.07	23	42.07	42.00	-16	12,920	-0.12%
2019/10/15	7	42.49	13	42.68	42.45	-6	12,807	-0.05%
2019/10/14	8	41.48	10	41.60	41.15	-2	12,605	-0.02%
2019/10/09	7	40.50	84	40.31	40.50	-77	12,511	-0.62%
2019/10/08	12	41.37	3	41.65	41.25	9	12,425	0.07%
2019/10/07	16	41.84	17	41.83	42.00	-1	12,362	-0.01%
2019/10/04	8	41.01	1	42.25	41.00	7	12,222	0.06%
2019/10/03	19	41.86	9	41.68	41.95	10	12,128	0.08%
2019/10/02	24	41.46	23	42.26	42.40	1	12,070	0.01%
2019/10/01	16	40.79	8	40.81	41.00	8	11,963	0.07%
2019/09/27	60	41.24	40	41.24	40.60	20	11,886	0.17%
2019/09/26	12	43.61	5	43.70	43.50	7	11,505	0.06%
2019/09/25	16	43.43	12	43.23	43.20	4	11,442	0.03%
2019/09/24	113	43.98	72	44.28	43.45	41	11,299	0.36%	大買/
2019/09/23	59	47.38	11	47.68	46.80	48	10,695	0.45%
2019/09/20	137.1	48.39	59	48.26	48.60	78.1	10,293	0.76%	大買/
2019/09/19	1	46.05	2	46.58	46.90	-1	9,803	-0.01%
2019/09/18	39	47.36	29	46.73	46.55	10	9,709	0.10%
2019/09/17	32	47.74	221	47.57	47.10	-189	9,484	-1.99%	大賣/鉅額交易
2019/09/16	18	46.28	21	46.31	46.50	-3	9,039	-0.03%
2019/09/12	17	45.94	9	45.84	46.35	8	8,913	0.09%
2019/09/11	0	0.00	13	45.52	45.20	-13	8,751	-0.15%
2019/09/10	27	45.18	33	45.16	45.30	-6	8,666	-0.07%
2019/09/09	3	46.55	9	46.64	46.50	-6	8,491	-0.07%
2019/09/06	131	47.06	56	46.69	46.30	75	8,432	0.89%	大買/
2019/09/05	58	46.60	22	46.98	46.70	36	8,273	0.44%
2019/09/04	2	44.88	30	44.74	45.25	-28	7,862	-0.36%
2019/09/03	49	45.52	65	44.88	45.05	-16	7,723	-0.21%
2019/09/02	99	44.70	9	44.23	44.50	90	7,511	1.20%
2019/08/30	81	44.39	59	44.67	43.20	22	7,313	0.30%
2019/08/29	12	46.53	55	46.76	46.80	-43	6,927	-0.62%
2019/08/28	24	46.15	26	46.28	46.30	-2	6,709	-0.03%
2019/08/27	171	46.49	137	46.37	46.50	34	6,414	0.53%	大買/大賣/
2019/08/26	35	42.72	49	43.47	43.55	-14	5,719	-0.24%
2019/08/23	44	43.21	48.3	43.35	42.95	-4.3	5,531	-0.08%
2019/08/22	44	42.74	43	42.73	42.30	1	5,193	0.02%
2019/08/21	29	42.11	28	41.96	42.00	1	4,975	0.02%
2019/08/20	24	41.49	69	41.67	40.80	-45	4,749	-0.95%
2019/08/19	123	43.57	68	42.89	42.30	55	4,500	1.22%	大買/
2019/08/16	76	41.16	82	41.63	41.75	-6	4,112	-0.15%
2019/08/15	51	41.48	24	41.25	41.80	27	3,876	0.70%
2019/08/14	81	40.62	96	40.75	41.50	-15	3,444	-0.44%
2019/08/13	29	38.39	41	38.05	38.20	-12	2,872	-0.42%
2019/08/12	6	37.88	26	37.35	38.10	-20	2,255	-0.89%
2019/08/08	11.3	33.96	14	34.25	34.65	-2.7	2,010	-0.14%
2019/08/07	0	0.00	1	33.50	33.65	-1	1,853	-0.05%
2019/08/06	1	30.75	2	31.93	32.65	-1	1,774	-0.06%
2019/08/05	1	32.00	3	32.03	32.00	-2	1,759	-0.11%
2019/08/02	0	0.00	3	32.53	32.30	-3	1,764	-0.17%
2019/08/01	1.4	33.54	0	0.00	33.40	1.4	1,744	0.08%
2019/07/31	0	0.00	2	32.85	33.35	-2	1,681	-0.12%
2019/07/30	4	33.85	2	32.90	32.80	2	1,668	0.12%
2019/07/29	23	33.83	22	33.61	33.70	1	1,635	0.06%
2019/07/26	0	0.00	2	33.00	33.10	-2	1,575	-0.13%
2019/07/25	3	33.05	12	32.63	32.75	-9	1,546	-0.58%
2019/07/24	0	0.00	3	31.65	31.85	-3	1,474	-0.20%
2019/07/23	0	0.00	2	31.70	31.80	-2	1,489	-0.13%
2019/07/19	4	30.96	0	0.00	31.15	4	1,504	0.27%
2019/07/15	0	0.00	1	31.10	31.10	-1	1,577	-0.06%
2019/07/12	1	31.05	0	0.00	30.95	1	1,615	0.06%
2019/07/05	0	0.00	2	31.15	31.30	-2	1,842	-0.11%
2019/07/04	3	31.28	1	31.00	31.45	2	1,864	0.11%
2019/07/03	2	31.10	1	31.00	30.90	1	1,975	0.05%
2019/07/02	1	31.35	2	31.40	31.50	-1	2,063	-0.05%
2019/07/01	2	30.65	3	31.18	31.45	-1	2,088	-0.05%
2019/06/28	4	32.19	8	32.24	32.10	-4	2,361	-0.17%
2019/06/27	11	32.44	4	32.58	32.60	7	2,417	0.29%
2019/06/25	0	0.00	12	32.01	31.95	-12	2,505	-0.48%
2019/06/21	0	0.00	1	32.60	32.50	-1	2,585	-0.04%
2019/06/20	4	32.64	4	32.66	32.70	0	2,619	0.00%
2019/06/18	0	0.00	4	31.51	31.70	-4	2,568	-0.16%
2019/06/17	3	30.87	3	31.02	31.05	0	2,561	0.00%
2019/06/14	24	31.32	10	31.33	31.35	14	2,623	0.53%
2019/06/13	3	30.37	3	30.77	31.00	0	2,623	0.00%
2019/06/11	0	0.00	10	29.10	29.20	-10	2,613	-0.38%
2019/05/28	4	28.25	0	0.00	28.30	4	2,896	0.14%
2019/05/24	0	0.00	20	28.40	28.25	-20	3,344	-0.60%
2019/05/23	0	0.00	1	28.30	28.30	-1	3,368	-0.03%
2019/05/20	2	28.50	0	0.00	28.50	2	3,451	0.06%
2019/05/17	0	0.00	1	29.70	28.85	-1	3,485	-0.03%
2019/05/16	0	0.00	2	29.90	29.60	-2	3,536	-0.06%
2019/05/13	0	0.00	1	28.90	28.70	-1	3,712	-0.03%
2019/05/09	1	31.10	0	0.00	30.35	1	3,760	0.03%
2019/05/07	1	31.95	1	31.90	31.85	0	3,774	0.00%
2019/05/06	1	32.00	1	32.25	31.70	0	3,817	0.00%
2019/05/03	1	32.90	0	0.00	32.90	1	3,807	0.03%
2019/05/02	1	32.90	0	0.00	33.00	1	3,818	0.03%
2019/04/29	1	33.20	2	33.05	33.00	-1	3,914	-0.03%
2019/04/26	0	0.00	2	34.10	34.00	-2	3,924	-0.05%
2019/04/25	2	34.78	0	0.00	34.60	2	3,952	0.05%
2019/04/22	2	35.05	0	0.00	34.55	2	4,007	0.05%
2019/04/19	1	34.80	0	0.00	34.90	1	4,037	0.02%
2019/04/17	1	34.90	2	34.48	34.50	-1	3,983	-0.03%
2019/04/16	13	34.84	0	0.00	34.90	13	4,021	0.32%
2019/04/15	0	0.00	1	33.85	33.75	-1	3,935	-0.03%
2019/04/11	1	33.40	0	0.00	33.15	1	3,913	0.03%
2019/04/10	10	33.90	0	0.00	33.85	10	3,898	0.26%
2019/04/09	5	34.97	15	34.81	34.35	-10	3,879	-0.26%
2019/04/08	1	34.00	1	33.85	34.00	0	3,761	0.00%
2019/04/03	7	34.55	9	34.54	34.60	-2	3,670	-0.05%
2019/04/02	67	34.93	76	35.12	34.55	-9	3,618	-0.25%
2019/04/01	0	0.00	28	33.51	33.40	-28	3,357	-0.83%
2019/03/29	30	33.25	10	33.33	33.30	20	3,274	0.61%
2019/03/28	10	32.50	0	0.00	32.45	10	3,149	0.32%
2019/03/27	10	32.70	1	32.75	32.70	9	3,173	0.28%
2019/03/25	10	31.80	0	0.00	31.95	10	3,122	0.32%
2019/03/21	2	32.20	1	32.30	32.15	1	3,059	0.03%
2019/03/20	11	31.91	1	31.90	31.85	10	3,073	0.33%
2019/03/19	1	32.70	15	32.58	32.20	-14	3,165	-0.44%
2019/03/18	0	0.00	1	32.50	32.50	-1	3,114	-0.03%
2019/03/15	8	31.83	0	0.00	31.75	8	3,052	0.26%
2019/03/14	1	30.90	0	0.00	30.75	1	3,083	0.03%
2019/03/13	3	30.80	0	0.00	30.80	3	3,133	0.10%
2019/03/12	1	31.20	0	0.00	31.00	1	3,192	0.03%
2019/03/11	0	0.00	4	31.30	31.15	-4	3,259	-0.12%
2019/02/27	0	0.00	1	32.10	32.50	-1	3,436	-0.03%
2019/02/26	86	32.84	85	32.90	32.55	1	3,339	0.03%
2019/02/22	3	30.40	2	30.35	30.30	1	2,923	0.03%
2019/02/21	6	30.84	2	30.83	30.80	4	2,927	0.14%
2019/02/20	1	31.30	2	30.95	30.75	-1	2,971	-0.03%
2019/02/19	2	30.55	0	0.00	30.60	2	2,943	0.07%
2019/02/18	5	30.90	0	0.00	30.70	5	2,941	0.17%
2019/02/15	3	30.80	3	31.15	31.00	0	2,918	0.00%
2019/02/14	5	30.77	1	30.60	31.20	4	2,878	0.14%
2019/02/12	100	30.95	100	30.22	30.60	0	2,821	0.00%
2019/02/11	8	30.79	5	31.38	30.70	3	2,757	0.11%
2019/01/30	0	0.00	1	30.05	29.95	-1	2,692	-0.04%
2019/01/28	0	0.00	1	30.05	30.15	-1	2,676	-0.04%
2019/01/25	4	29.75	0	0.00	30.05	4	2,701	0.15%
2019/01/24	0	0.00	1	29.75	29.30	-1	2,658	-0.04%
2019/01/22	4	29.78	5	30.12	30.00	-1	2,639	-0.04%
2019/01/21	0	0.00	1	30.50	30.05	-1	2,591	-0.04%
2019/01/18	2	29.28	0	0.00	29.30	2	2,512	0.08%
2019/01/16	0	0.00	2	29.15	29.55	-2	2,448	-0.08%
2019/01/11	4	28.30	1	28.25	28.30	3	2,327	0.13%
2019/01/09	2	27.68	0	0.00	27.85	2	2,264	0.09%
2019/01/08	2	27.65	1	27.80	27.90	1	2,242	0.04%
2019/01/07	0	0.00	1	26.65	27.30	-1	2,172	-0.05%
2019/01/04	2	26.43	0	0.00	26.40	2	2,170	0.09%
2019/01/03	2	26.88	2	27.10	27.15	0	2,196	0.00%
2019/01/02	0	0.00	2	27.80	27.55	-2	2,192	-0.09%
2018/12/26	1	28.30	0	0.00	28.25	1	2,194	0.05%
2018/12/25	0	0.00	6	28.85	29.10	-6	2,183	-0.27%
2018/12/24	8	29.58	1	29.50	29.85	7	2,183	0.32%
2018/12/20	0	0.00	1	29.00	28.30	-1	2,195	-0.05%
2018/12/19	1	29.30	2	28.83	29.30	-1	2,155	-0.05%
2018/12/17	0	0.00	5	28.90	28.55	-5	2,123	-0.24%
2018/12/14	1	29.10	0	0.00	29.15	1	2,147	0.05%
2018/12/13	3	29.80	3	29.55	29.15	0	2,214	0.00%
2018/12/12	6	29.56	11	29.80	30.00	-5	2,202	-0.23%
2018/12/11	1	28.00	0	0.00	28.90	1	2,113	0.05%
2018/12/10	4	27.55	0	0.00	27.70	4	2,176	0.18%
2018/12/07	34	28.10	26	28.16	28.20	8	2,176	0.37%
2018/12/06	3	29.30	10	30.31	29.10	-7	2,101	-0.33%
2018/12/05	3	30.80	6	30.69	30.70	-3	2,055	-0.15%
2018/12/04	7	31.26	1	31.40	31.95	6	2,034	0.29%
2018/12/03	3	30.57	2	30.80	30.90	1	1,987	0.05%
2018/11/29	10	30.11	2	30.00	29.60	8	1,891	0.42%
2018/11/28	2	28.60	2	28.75	29.40	0	1,809	0.00%
2018/11/27	0	0.00	5	28.50	28.85	-5	1,772	-0.28%
2018/11/23	5	27.30	0	0.00	27.30	5	1,706	0.29%
2018/11/22	1	28.55	0	0.00	28.00	1	1,724	0.06%
2018/11/19	1	28.75	0	0.00	29.00	1	1,710	0.06%
2018/11/16	0	0.00	1	27.90	27.85	-1	1,652	-0.06%
2018/11/13	1	28.00	0	0.00	28.05	1	1,671	0.06%
2018/11/12	1	28.35	1	28.60	28.35	0	1,689	0.00%
2018/11/09	1	27.35	1	27.00	27.30	0	1,623	0.00%
2018/10/24	0	0.00	3	25.40	25.45	-3	1,826	-0.16%
2018/10/23	1	25.65	0	0.00	25.30	1	1,835	0.05%
2018/10/18	0	0.00	1	26.00	25.85	-1	1,875	-0.05%
2018/10/17	2	26.90	1	27.20	26.20	1	1,908	0.05%
2018/10/16	0	0.00	1	25.90	25.90	-1	1,909	-0.05%
2018/10/11	1	25.75	0	0.00	25.75	1	1,897	0.05%
2018/10/09	0	0.00	20	28.60	28.60	-20	1,890	-1.06%
2018/10/05	2	29.95	5	30.25	29.30	-3	1,896	-0.16%
2018/10/04	1	31.60	0	0.00	31.25	1	1,879	0.05%
2018/10/02	5	32.15	0	0.00	31.90	5	1,892	0.26%
2018/09/28	0	0.00	2	31.95	31.90	-2	1,948	-0.10%
2018/09/27	3	31.82	1	31.90	31.85	2	1,955	0.10%
2018/09/21	1	31.30	0	0.00	31.40	1	1,962	0.05%
2018/09/20	0	0.00	1	32.05	31.40	-1	2,000	-0.05%
2018/09/19	11	32.70	13	32.98	32.60	-2	2,034	-0.10%
2018/09/17	2	32.13	0	0.00	32.25	2	2,018	0.10%
2018/09/14	1	30.85	1	31.05	32.80	0	2,040	0.00%
2018/09/11	0	0.00	1	29.30	29.35	-1	1,986	-0.05%
2018/09/10	3	29.70	0	0.00	28.40	3	2,006	0.15%
2018/09/07	11	32.03	11	30.70	30.60	0	1,997	0.00%
2018/09/06	6	32.48	6	32.73	32.40	0	2,007	0.00%
2018/09/05	1	32.75	1	33.10	32.70	0	2,066	0.00%
2018/09/03	0	0.00	5	31.85	32.00	-5	2,299	-0.22%
2018/08/30	1	32.80	1	33.00	32.75	0	2,359	0.00%
2018/08/29	2	33.58	1	33.30	33.15	1	2,396	0.04%
2018/08/27	0	0.00	1	32.25	32.20	-1	2,397	-0.04%
2018/08/24	0	0.00	1	32.00	31.95	-1	2,418	-0.04%
2018/08/21	1	31.50	0	0.00	31.60	1	2,546	0.04%
2018/08/15	0	0.00	1	33.00	32.80	-1	2,621	-0.04%
2018/08/13	2	32.25	0	0.00	32.60	2	2,627	0.08%
2018/08/09	0	0.00	3	37.62	37.45	-3	2,554	-0.12%
2018/08/07	0	0.00	1	37.80	37.85	-1	2,579	-0.04%
2018/08/03	1	38.15	0	0.00	38.20	1	2,602	0.04%
2018/08/02	10	39.10	0	0.00	38.50	10	2,624	0.38%
2018/08/01	1	39.20	2	39.05	39.00	-1	2,603	-0.04%
2018/07/24	1	37.85	1	37.90	38.00	0	2,620	0.00%
2018/07/23	1	37.50	0	0.00	37.30	1	2,596	0.04%
2018/07/20	0	0.00	6	37.70	37.55	-6	2,606	-0.23%
2018/07/19	0	0.00	2	37.75	37.60	-2	2,629	-0.08%
2018/07/18	0	0.00	1	38.15	37.70	-1	2,699	-0.04%
2018/07/17	0	0.00	1	38.25	38.00	-1	2,771	-0.04%
2018/07/12	0	0.00	44	37.52	37.55	-44	2,835	-1.55%
2018/07/10	10	37.86	0	0.00	37.75	10	2,944	0.34%
2018/07/09	33	38.10	0	0.00	37.80	33	3,295	1.00%
2018/07/06	1	37.60	5	37.84	38.00	-4	3,328	-0.12%
2018/07/05	7	37.61	2	38.30	37.20	5	3,292	0.15%
2018/07/03	5	37.96	3	38.23	37.60	2	3,303	0.06%
2018/07/02	5	37.52	5	37.40	37.25	0	3,281	0.00%
2018/06/29	1	37.00	4	37.64	37.60	-3	3,293	-0.09%
2018/06/28	1.1	40.60	1	40.00	40.00	0.1	3,311	0.00%
2018/06/27	3	40.82	4	40.56	40.35	-1	3,296	-0.03%
2018/06/26	7	40.39	1	40.20	40.20	6	3,309	0.18%
2018/06/25	1	41.90	1	41.35	41.25	0	3,337	0.00%
2018/06/22	0	0.00	3	40.90	41.05	-3	3,324	-0.09%
2018/06/21	3	41.40	1	41.35	41.40	2	3,325	0.06%
2018/06/19	6	41.94	3	41.80	41.50	3	3,344	0.09%
2018/06/15	1	42.10	1	42.00	42.25	0	3,341	0.00%
2018/06/14	8	42.19	3	41.97	41.65	5	3,314	0.15%
2018/06/13	4	41.74	2	41.53	41.45	2	3,282	0.06%
2018/06/12	8	42.57	21	42.50	42.20	-13	3,249	-0.40%
2018/06/11	7	41.27	10	41.28	41.50	-3	3,079	-0.10%
2018/06/08	1	40.65	0	0.00	40.60	1	3,144	0.03%
2018/06/07	9	40.85	8	41.06	40.65	1	3,184	0.03%
2018/06/06	7	40.59	4	40.75	40.70	3	3,253	0.09%
2018/06/05	0	0.00	7	40.68	40.05	-7	3,324	-0.21%
2018/06/04	5	40.40	4	40.26	40.30	1	3,317	0.03%
2018/06/01	11	39.93	0	0.00	39.85	11	3,321	0.33%
2018/05/31	1	39.40	10	40.04	39.85	-9	3,334	-0.27%
2018/05/25	2	39.45	3	39.43	39.20	-1	3,448	-0.03%
2018/05/24	3	39.58	3	39.78	39.55	0	3,460	0.00%
2018/05/22	1	39.15	0	0.00	39.00	1	3,449	0.03%
2018/05/21	1	39.25	1	39.10	39.10	0	3,453	0.00%
2018/05/18	2	38.83	0	0.00	38.75	2	3,462	0.06%
2018/05/17	3	39.23	4	39.28	39.25	-1	3,513	-0.03%
2018/05/16	20	38.35	0	0.00	38.50	20	3,507	0.57%
2018/05/15	3	38.65	3	38.77	38.25	0	3,546	0.00%
2018/05/11	1	38.55	0	0.00	38.50	1	3,703	0.03%
2018/05/10	0	0.00	2	38.78	39.05	-2	3,711	-0.05%
2018/05/09	1	37.95	1	38.30	38.40	0	3,736	0.00%
2018/05/08	1	38.00	0	0.00	37.85	1	3,789	0.03%
2018/05/03	2	38.38	0	0.00	38.15	2	4,055	0.05%
2018/05/02	1	38.85	0	0.00	38.85	1	4,171	0.02%
2018/04/30	4	39.03	5	39.14	39.15	-1	4,180	-0.02%
2018/04/27	1	39.20	0	0.00	39.10	1	4,217	0.02%
2018/04/26	3	39.37	2	40.20	39.00	1	4,253	0.02%
2018/04/24	35	39.89	31	40.05	39.55	4	4,371	0.09%
2018/04/23	6	41.45	0	0.00	41.25	6	4,359	0.14%
2018/04/20	1	43.15	2	43.38	43.10	-1	4,368	-0.02%
2018/04/19	1	43.30	1	43.20	43.10	0	4,430	0.00%
2018/04/18	1	42.70	2	43.00	42.85	-1	4,569	-0.02%
2018/04/17	2	43.10	0	0.00	42.65	2	4,625	0.04%
2018/04/16	0	0.00	3	43.68	43.40	-3	4,656	-0.06%
2018/04/13	63	44.44	71	44.49	43.95	-8	4,860	-0.16%
2018/04/12	1	42.20	1	41.90	42.30	0	5,110	0.00%
2018/04/11	2	41.40	1	41.05	41.05	1	5,324	0.02%
2018/04/09	3	41.50	1	41.30	41.30	2	5,461	0.04%
2018/04/02	0	0.00	5	43.50	43.15	-5	5,508	-0.09%
2018/03/31	2	43.73	6	43.47	43.35	-4	5,627	-0.07%
2018/03/30	0	0.00	6	43.21	43.15	-6	5,713	-0.11%
2018/03/29	2	43.05	0	0.00	43.05	2	5,768	0.03%
2018/03/28	1	43.45	2	43.00	43.05	-1	5,779	-0.02%
2018/03/27	6	42.94	2	42.50	42.60	4	5,873	0.07%
2018/03/26	2	40.93	3	41.35	41.75	-1	5,918	-0.02%
2018/03/23	5	41.32	1	41.25	41.20	4	5,934	0.07%
2018/03/22	0	0.00	1	42.50	42.25	-1	5,938	-0.02%
2018/03/21	3	42.68	2	42.73	42.55	1	6,059	0.02%
2018/03/20	5	42.27	0	0.00	42.15	5	6,083	0.08%
2018/03/19	3	42.48	0	0.00	42.45	3	6,177	0.05%
2018/03/16	4	42.63	1	42.45	42.45	3	6,222	0.05%
2018/03/15	3	42.98	4	42.99	42.95	-1	6,249	-0.02%
2018/03/14	1	43.85	12	43.96	43.25	-11	6,329	-0.17%
2018/03/13	4	42.98	4	43.48	43.55	0	6,380	0.00%
2018/03/12	7	43.43	3	43.57	43.25	4	6,518	0.06%
2018/03/09	4	43.16	1	43.15	43.20	3	6,528	0.05%
2018/03/08	1	42.60	0	0.00	42.50	1	6,468	0.02%
2018/03/07	1	42.65	1	42.45	42.45	0	6,481	0.00%
2018/03/06	1	42.70	0	0.00	42.20	1	6,567	0.02%
2018/03/05	7	43.02	3	42.70	42.35	4	6,667	0.06%
2018/03/02	10	43.52	1	43.55	43.20	9	6,704	0.13%
2018/03/01	6	42.89	2	43.08	43.30	4	6,668	0.06%
2018/02/27	4.1	42.56	1	42.35	42.40	3.1	6,750	0.05%
2018/02/26	2	42.23	2	42.55	42.35	0	6,778	0.00%
2018/02/23	0	0.00	2	41.63	41.60	-2	6,778	-0.03%
2018/02/22	5	41.96	5	42.02	41.45	0	6,832	0.00%
2018/02/21	3	40.37	1	40.60	40.80	2	6,834	0.03%
2018/02/12	2	39.63	2	39.43	39.30	0	6,862	0.00%
2018/02/09	3	38.37	6	38.66	39.45	-3	6,936	-0.04%
2018/02/08	2	40.40	1	40.30	39.80	1	6,955	0.01%
2018/02/07	3	41.75	3	41.37	41.30	0	7,144	0.00%
2018/02/06	39	40.29	29	40.78	40.50	10	7,439	0.13%
2018/02/05	4	43.05	3	42.70	43.70	1	7,371	0.01%
2018/02/02	0	0.00	1	43.45	43.25	-1	7,397	-0.01%
2018/02/01	1	44.55	1	43.90	43.60	0	7,484	0.00%
2018/01/31	3	43.02	3	43.62	44.05	0	7,600	0.00%
2018/01/30	2	44.03	12	43.74	43.65	-10	7,710	-0.13%
2018/01/29	2	44.60	7	44.16	43.60	-5	7,968	-0.06%
2018/01/26	5	43.40	1	43.20	43.10	4	7,980	0.05%
2018/01/25	2	42.85	6	43.43	43.05	-4	8,232	-0.05%
2018/01/24	3	41.92	9	41.91	41.85	-6	8,277	-0.07%
2018/01/23	4	42.36	16	42.09	42.15	-12	8,480	-0.14%
2018/01/22	2	42.10	2	42.20	41.90	0	8,993	0.00%
2018/01/19	11	41.75	1	41.70	41.70	10	9,081	0.11%
2018/01/18	7	42.91	4	43.01	42.50	3	9,067	0.03%
2018/01/17	2	42.55	4	42.59	42.45	-2	9,108	-0.02%
2018/01/16	0	0.00	4	43.31	43.10	-4	9,125	-0.04%
2018/01/15	2	44.55	3	44.73	44.00	-1	9,125	-0.01%
2018/01/12	1	44.60	2	43.95	44.60	-1	9,108	-0.01%
2018/01/11	2	44.20	0	0.00	43.35	2	9,218	0.02%
2018/01/10	2	43.78	8	44.08	43.65	-6	9,373	-0.06%
2018/01/09	10	44.54	28	45.16	44.05	-18	9,536	-0.19%
2018/01/08	125	45.00	113	45.05	44.90	12	9,404	0.13%	大買/大賣/
2018/01/05	13	42.93	12	43.16	42.80	1	8,875	0.01%
2018/01/04	2	41.60	0	0.00	41.40	2	8,731	0.02%
2018/01/03	25	42.03	1	41.95	41.75	24	8,915	0.27%
2018/01/02	7	41.25	7	41.33	41.10	0	9,051	0.00%