金居 (8358)-元大-斗六券商分點個股進出

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－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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	3	57.30	3	57.70	58.20	0	1,439	0.00%
2024/11/20	0	0.00	1	57.10	56.80	-1	1,454	-0.07%
2024/11/19	1	57.40	0	0.00	57.40	1	1,498	0.07%
2024/11/15	1	57.10	1	57.90	57.20	0	1,564	0.00%
2024/11/14	1	56.80	10	57.10	57.00	-9	1,585	-0.57%
2024/11/13	5	58.02	0	0.00	57.80	5	1,593	0.31%
2024/11/12	5	57.98	0	0.00	57.80	5	1,621	0.31%
2024/11/11	3	58.63	1	59.10	59.10	2	1,649	0.12%
2024/11/08	0	0.00	5	60.94	60.30	-5	1,664	-0.30%
2024/11/07	1	61.20	1	61.40	61.20	0	1,692	0.00%
2024/11/06	0	0.00	1	60.30	60.40	-1	1,705	-0.06%
2024/11/05	1	60.30	0	0.00	60.10	1	1,774	0.06%
2024/11/04	1	60.20	0	0.00	60.30	1	1,873	0.05%
2024/11/01	15	59.90	11	60.24	60.70	4	1,949	0.21%
2024/10/29	0	0.00	6	60.25	60.10	-6	2,017	-0.30%
2024/10/28	1	62.20	2	60.80	61.00	-1	2,031	-0.05%
2024/10/25	1	60.80	2	61.70	61.80	-1	2,037	-0.05%
2024/10/24	0	0.00	20	59.90	59.80	-20	2,039	-0.98%
2024/10/23	1	60.80	0	0.00	60.80	1	2,074	0.05%
2024/10/22	1	60.10	1	60.20	60.20	0	2,112	0.00%
2024/10/21	2	59.70	1	59.90	59.90	1	2,210	0.05%
2024/10/17	0	0.00	2	59.75	59.90	-2	2,359	-0.08%
2024/10/15	4	59.50	5	59.30	59.30	-1	2,547	-0.04%
2024/10/14	1	59.00	1	59.30	59.10	0	2,714	0.00%
2024/10/11	3	58.41	0	0.00	58.50	3	2,921	0.10%
2024/10/09	2	60.20	1	59.80	59.60	1	3,527	0.03%
2024/10/08	0	0.00	3	60.17	60.10	-3	3,759	-0.08%
2024/10/04	1.3	60.48	3	59.90	59.90	-1.7	3,974	-0.04%
2024/10/01	0	0.00	42	60.51	60.70	-42	4,111	-1.02%
2024/09/30	1	61.20	1	61.10	61.10	0	4,144	0.00%
2024/09/27	1	62.30	1	62.00	62.00	0	4,198	0.00%
2024/09/26	6	62.15	6	61.80	61.70	0	4,241	0.00%
2024/09/25	0	0.00	3	62.50	62.20	-3	4,294	-0.07%
2024/09/23	4	61.75	1	61.70	61.80	3	4,402	0.07%
2024/09/20	1	61.80	0	0.00	61.30	1	4,520	0.02%
2024/09/19	0	0.00	1	61.00	61.20	-1	4,577	-0.02%
2024/09/18	0	0.00	2	61.30	60.30	-2	4,701	-0.04%
2024/09/13	0	0.00	1	61.30	61.30	-1	4,913	-0.02%
2024/09/12	1	60.40	0.1	61.00	60.60	0.9	5,005	0.02%
2024/09/11	1	60.00	0	0.00	59.70	1	5,106	0.02%
2024/09/10	1	60.90	0	0.00	59.80	1	5,147	0.02%
2024/09/09	0	0.00	0.1	61.00	61.00	-0.1	5,179	0.00%
2024/09/06	2.1	60.80	3	60.77	60.60	-0.9	5,247	-0.02%
2024/09/05	6	61.20	1	60.70	60.70	5	5,376	0.09%
2024/09/04	1	60.80	0	0.00	60.30	1	5,465	0.02%
2024/09/03	1	65.40	1	65.50	64.00	0	5,479	0.00%
2024/09/02	4	65.08	3	64.70	64.50	1	5,485	0.02%
2024/08/30	3	65.37	3.3	65.43	64.80	-0.3	5,487	-0.01%
2024/08/29	4	63.73	1	63.80	63.80	3	5,509	0.05%
2024/08/28	3	63.83	3	63.90	63.70	0	5,546	0.00%
2024/08/27	1.2	63.52	1	63.90	63.90	0.2	5,572	0.00%
2024/08/26	7	64.10	2	63.65	63.40	5	5,635	0.09%
2024/08/23	3	62.67	2	63.45	64.00	1	5,655	0.02%
2024/08/22	1	63.10	1.3	63.17	63.10	-0.3	5,716	-0.01%
2024/08/21	2	63.35	5.1	63.06	62.70	-3.1	5,810	-0.05%
2024/08/20	22.1	63.81	10.3	63.80	63.60	11.8	5,872	0.20%
2024/08/19	8	62.69	8	62.51	62.70	0	5,993	0.00%
2024/08/16	4	62.65	15	62.51	62.30	-11	6,135	-0.18%
2024/08/15	14	62.00	6	61.87	61.90	8	6,613	0.12%
2024/08/14	9	61.89	3	62.00	62.00	6	6,933	0.09%
2024/08/13	10	61.43	25	61.69	61.80	-15	7,050	-0.21%
2024/08/12	11.1	61.81	6	61.43	61.30	5.1	7,611	0.07%
2024/08/09	17	62.01	3	61.83	62.00	14	7,918	0.18%
2024/08/08	2	59.80	4	60.45	60.00	-2	7,934	-0.03%
2024/08/07	7	61.10	3	59.17	60.70	4	7,972	0.05%
2024/08/06	8	57.91	5	58.40	58.10	3	7,962	0.04%
2024/08/05	5	58.48	1	58.40	58.30	4	7,876	0.05%
2024/08/02	16	65.67	16	65.46	64.70	0	7,805	0.00%
2024/08/01	3	66.10	4	66.70	67.20	-1	7,798	-0.01%
2024/07/31	10	64.37	6	64.70	64.70	4	7,785	0.05%
2024/07/30	4	63.63	8	63.38	64.50	-4	7,880	-0.05%
2024/07/29	16	64.72	14	63.49	63.20	2	7,877	0.03%
2024/07/26	15	64.96	18	64.66	64.80	-3	7,876	-0.04%
2024/07/23	42	66.72	18	66.65	66.50	24	7,897	0.30%
2024/07/22	16	67.22	12.5	66.46	66.20	3.5	7,942	0.04%
2024/07/19	20	69.29	18	69.28	69.00	2	7,872	0.03%
2024/07/18	67	70.80	14	70.99	71.00	53	7,854	0.67%
2024/07/17	5	72.70	4	72.75	72.70	1	7,787	0.01%
2024/07/16	33.1	72.26	19	72.74	72.70	14.1	7,765	0.18%
2024/07/15	11	73.70	6	73.88	73.00	5	7,716	0.07%
2024/07/12	8	75.38	19.1	75.60	75.20	-11.1	7,599	-0.15%
2024/07/11	76.7	75.74	34.2	75.45	75.20	42.5	7,447	0.57%
2024/07/10	1	71.80	6.1	71.42	71.60	-5.1	6,915	-0.07%
2024/07/09	5	68.72	3	68.30	67.80	2	6,895	0.03%
2024/07/08	13.1	71.81	5	70.64	70.30	8.1	7,096	0.11%
2024/07/05	1	71.40	4	71.58	71.60	-3	7,195	-0.04%
2024/07/04	4	70.60	6	70.50	70.50	-2	7,211	-0.03%
2024/07/03	3	70.67	25.1	70.55	70.60	-22	7,641	-0.29%
2024/07/02	2.1	70.49	1	70.40	70.00	1.1	7,836	0.01%
2024/07/01	3	70.70	1	70.70	70.30	2	7,963	0.03%
2024/06/28	1	70.50	0	0.00	70.20	1	8,357	0.01%
2024/06/27	5	71.08	9	70.87	70.50	-4	8,539	-0.05%
2024/06/26	7	70.56	9.1	70.46	70.80	-2.1	8,484	-0.02%
2024/06/25	4.1	68.06	10	69.17	70.00	-5.9	8,374	-0.07%
2024/06/24	13	68.20	10	69.04	69.20	3	8,318	0.04%
2024/06/21	14	69.72	42.1	70.47	70.00	-28.1	8,207	-0.34%
2024/06/20	4	67.48	6	68.13	68.30	-2	8,069	-0.02%
2024/06/19	6.1	66.89	36	66.41	66.60	-29.9	8,007	-0.37%
2024/06/18	23.1	68.71	21	68.31	67.80	2.1	7,930	0.03%
2024/06/17	10	70.17	9.2	69.79	69.40	0.8	7,901	0.01%
2024/06/14	17	70.14	18	69.99	69.70	-1	7,865	-0.01%
2024/06/13	27	70.45	31	70.75	70.50	-4	7,812	-0.05%
2024/06/12	22	71.19	21.3	71.45	70.80	0.7	7,745	0.01%
2024/06/11	9	69.92	8	70.09	70.20	1	7,608	0.01%
2024/06/07	4	68.63	4	69.98	68.50	0	7,512	0.00%
2024/06/06	8.1	68.42	4	68.33	68.30	4.1	7,460	0.05%
2024/06/05	13	68.63	2	68.35	68.10	11	7,427	0.15%
2024/06/04	5.1	69.82	0	0.00	69.20	5.1	7,444	0.07%
2024/06/03	0	0.00	2	69.10	69.30	-2	7,366	-0.03%
2024/05/31	2	67.50	0	0.00	67.50	2	7,324	0.03%
2024/05/30	2.1	68.02	4	68.35	67.40	-1.9	7,298	-0.03%
2024/05/29	4	69.68	0	0.00	69.40	4	7,228	0.06%
2024/05/28	23	70.37	8	70.45	70.60	15	7,183	0.21%
2024/05/27	11	71.21	8	71.08	70.40	3	7,097	0.04%
2024/05/24	4	69.98	8	69.93	70.20	-4	6,999	-0.06%
2024/05/23	16	69.11	11	69.62	69.00	5	6,910	0.07%
2024/05/22	13	70.81	2.2	71.00	70.70	10.8	6,758	0.16%
2024/05/21	18.2	72.59	32	73.03	71.60	-13.8	6,625	-0.21%
2024/05/20	2	71.10	53	71.71	71.50	-51	6,136	-0.83%
2024/05/17	26	68.81	5.1	68.85	69.20	20.9	5,822	0.36%
2024/05/16	65	71.41	62	71.61	70.20	3	5,751	0.05%
2024/05/15	10	68.83	68.5	68.03	69.00	-58.5	5,358	-1.09%
2024/05/14	6	65.30	12	64.90	64.80	-6	5,009	-0.12%
2024/05/13	15	64.09	3	64.17	63.90	12	4,976	0.24%
2024/05/10	4.1	63.32	2.1	62.87	65.30	2	4,921	0.04%
2024/05/09	1	63.70	0	0.00	63.40	1	4,866	0.02%
2024/05/08	1.1	63.78	0	0.00	63.40	1.1	4,859	0.02%
2024/05/07	1.2	64.03	1	64.20	64.20	0.2	4,855	0.00%
2024/05/06	10.2	64.67	3	64.77	64.00	7.2	4,826	0.15%
2024/05/03	30	66.80	23	65.24	65.40	7	4,789	0.15%
2024/05/02	0.2	65.50	4.1	65.67	65.80	-3.9	4,674	-0.08%
2024/04/30	6.5	65.32	11	65.46	65.30	-4.6	4,648	-0.10%
2024/04/29	4	65.62	7	65.56	65.90	-3	4,610	-0.07%
2024/04/26	5	65.00	6	64.58	64.60	-1	4,595	-0.02%
2024/04/25	5	62.50	3	63.07	62.50	2	4,516	0.04%
2024/04/24	11.1	62.67	5	61.46	63.00	6.1	4,488	0.14%
2024/04/23	3	60.30	0	0.00	60.00	3	4,476	0.07%
2024/04/22	8.1	60.46	15	61.72	59.90	-6.9	4,457	-0.15%
2024/04/19	21.1	63.10	1	62.80	62.30	20.1	4,411	0.46%
2024/04/18	2	63.60	0	0.00	64.10	2	4,358	0.05%
2024/04/17	15.6	64.44	10	64.53	64.40	5.6	4,311	0.13%
2024/04/16	9.3	62.85	1	62.50	62.50	8.3	4,254	0.20%
2024/04/15	50	68.07	138	65.99	65.30	-88	4,169	-2.11%	大賣/
2024/04/12	19.1	68.56	19.1	69.04	67.20	0	3,954	0.00%
2024/04/11	9.2	66.85	42	67.68	67.20	-32.8	3,653	-0.90%
2024/04/10	13	66.89	10.1	66.60	66.00	2.9	3,458	0.09%
2024/04/09	42.1	67.75	45.1	68.05	66.80	-3.1	3,309	-0.09%
2024/04/08	7.5	65.63	22	65.99	65.50	-14.5	2,837	-0.51%
2024/04/03	8	63.56	10.1	64.23	64.20	-2.1	2,583	-0.08%
2024/04/02	22.4	64.36	45.3	64.93	64.20	-22.9	2,408	-0.95%
2024/04/01	5	62.10	31.2	61.80	62.70	-26.2	1,963	-1.34%
2024/03/29	8.1	59.45	3	59.40	59.50	5.1	1,748	0.29%
2024/03/28	9	58.30	3	58.40	58.30	6	1,710	0.35%
2024/03/27	0	0.00	1	57.60	57.50	-1	1,697	-0.06%
2024/03/26	1	57.80	0	0.00	57.50	1	1,692	0.06%
2024/03/25	0	0.00	9	58.74	58.60	-9	1,715	-0.52%
2024/03/22	1	59.50	0.1	59.40	59.40	0.9	1,714	0.05%
2024/03/21	1	59.10	5.1	59.20	59.30	-4.1	1,729	-0.24%
2024/03/20	0.1	59.00	3.3	58.73	59.30	-3.2	1,740	-0.18%
2024/03/19	0	0.00	4	58.68	58.60	-4	1,680	-0.24%
2024/03/14	0.1	57.59	0	0.00	57.20	0.1	1,715	0.00%
2024/03/13	4.1	57.51	0	0.00	57.00	4.1	1,722	0.24%
2024/03/12	1	58.00	5	58.00	58.10	-4	1,751	-0.23%
2024/03/11	0	0.00	21	57.38	57.50	-21	1,795	-1.17%
2024/03/08	24.2	56.93	5	58.00	56.60	19.2	1,805	1.06%
2024/03/07	8	58.56	4	59.00	58.30	4	1,794	0.23%
2024/03/05	3.1	59.01	0	0.00	58.80	3.1	1,897	0.16%
2024/03/04	8	59.38	0	0.00	59.30	8	1,929	0.41%
2024/03/01	8	59.31	5	59.20	59.10	3	1,951	0.15%
2024/02/29	0	0.00	1	59.20	59.20	-1	1,970	-0.05%
2024/02/27	4	60.25	3	59.50	59.50	1	2,005	0.05%
2024/02/26	1	60.20	0	0.00	60.10	1	2,185	0.05%
2024/02/23	0	60.80	0	0.00	59.90	0	2,196	0.00%
2024/02/22	3	60.87	0	0.00	60.70	3	2,216	0.14%
2024/02/21	1.1	61.50	0	0.00	61.50	1.1	2,242	0.05%
2024/02/20	7	61.97	5	61.60	61.60	2	2,275	0.09%
2024/02/19	7	63.49	15	63.23	62.50	-8	2,263	-0.35%
2024/02/16	101.1	63.99	39.2	63.10	63.50	61.9	2,226	2.78%	大買/
2024/02/15	22.1	58.94	1	59.10	58.90	21.1	2,041	1.03%
2024/02/05	1	59.70	0	0.00	59.70	1	2,092	0.05%
2024/02/02	2	59.70	0	0.00	59.20	2	2,110	0.09%
2024/01/31	0	0.00	3	59.00	58.80	-3	2,151	-0.14%
2024/01/26	2	59.70	0	0.00	59.60	2	2,250	0.09%
2024/01/25	2	61.20	3	60.43	59.90	-1	2,295	-0.04%
2024/01/24	2.1	60.60	1	60.60	60.50	1.1	2,316	0.05%
2024/01/23	1.1	60.77	9	60.43	60.40	-7.9	2,426	-0.33%
2024/01/22	15	60.80	9.9	60.95	60.80	5.1	2,463	0.21%
2024/01/19	0	0.00	2	59.65	59.80	-2	2,550	-0.08%
2024/01/18	1	57.60	0	0.00	58.30	1	2,721	0.04%
2024/01/17	0	0.00	1	58.70	58.10	-1	2,785	-0.04%
2024/01/16	0	58.70	0	0.00	59.10	0	2,788	0.00%
2024/01/15	10.1	59.49	0	0.00	59.10	10.1	2,850	0.35%
2024/01/12	0	0.00	1	59.20	59.10	-1	2,944	-0.03%
2024/01/11	2	58.25	3	58.67	58.70	-1	2,978	-0.03%
2024/01/10	4	57.45	3	57.47	57.40	1	3,093	0.03%
2024/01/09	2.1	57.97	28	58.01	57.70	-25.9	3,155	-0.82%
2024/01/08	1.3	58.58	40	58.53	58.40	-38.7	3,212	-1.20%
2024/01/05	1	58.90	0	0.00	58.90	1	3,296	0.03%
2024/01/04	5.1	59.24	12	58.92	58.80	-6.9	3,465	-0.20%
2024/01/03	1	59.21	20	59.70	59.30	-19	3,758	-0.50%
2024/01/02	2	60.25	0	0.00	60.00	2	3,834	0.05%
2023/12/28	6	60.70	3	60.63	60.50	3	4,199	0.07%
2023/12/27	1	60.70	0	0.00	60.50	1	4,594	0.02%
2023/12/26	3	60.10	0	0.00	60.20	3	4,851	0.06%
2023/12/25	1	60.01	0	0.00	60.10	1	4,875	0.02%
2023/12/22	1	60.60	0	0.00	60.50	1	4,908	0.02%
2023/12/21	10	60.80	1	60.80	60.40	9	4,954	0.18%
2023/12/20	2	60.15	2	60.60	60.70	0	4,988	0.00%
2023/12/19	2.1	59.90	0	0.00	59.80	2.1	4,993	0.04%
2023/12/18	17.1	60.85	1	61.20	60.40	16.1	5,035	0.32%
2023/12/15	10.3	62.08	1	61.40	61.30	9.3	5,077	0.18%
2023/12/14	10	61.90	1	61.60	61.50	9	5,173	0.17%
2023/12/13	5	61.90	10	62.00	61.80	-5	5,302	-0.09%
2023/12/12	1	62.20	1	61.30	61.20	0	5,404	0.00%
2023/12/11	16.1	61.63	1	61.80	61.90	15.1	5,553	0.27%
2023/12/08	4	61.90	4	61.83	61.80	0	5,619	0.00%
2023/12/07	19	61.92	11.2	62.18	61.60	7.9	5,764	0.14%
2023/12/06	30.1	62.02	2.1	62.45	62.50	28	5,971	0.47%
2023/12/05	1.1	61.30	4	61.10	61.00	-3	6,066	-0.05%
2023/12/04	1.1	62.20	3	62.20	61.80	-2	6,247	-0.03%
2023/12/01	5	62.74	9	62.63	62.60	-4	6,619	-0.06%
2023/11/30	45	62.37	5.3	62.09	62.20	39.7	7,389	0.54%
2023/11/29	4	61.43	1	61.40	61.50	3	7,551	0.04%
2023/11/28	5	61.10	6	61.23	61.40	-1	7,723	-0.01%
2023/11/27	1	60.00	1	60.20	60.00	0	8,329	0.00%
2023/11/24	0.1	60.89	1	60.80	60.80	-0.9	8,809	-0.01%
2023/11/23	13.2	61.95	23	62.53	61.50	-9.8	8,993	-0.11%
2023/11/22	2.1	60.50	1	60.50	60.80	1.1	8,851	0.01%
2023/11/21	20	60.53	1.1	61.16	60.40	18.9	8,887	0.21%
2023/11/20	3	60.23	40	60.05	60.80	-37	8,988	-0.41%
2023/11/17	5.1	58.96	1	58.80	59.10	4.1	9,095	0.04%
2023/11/16	27	59.46	0	0.00	59.50	27	9,282	0.29%
2023/11/15	8	59.70	2	60.40	59.30	6	9,508	0.06%
2023/11/13	4.1	59.50	0	0.00	59.20	4.1	10,039	0.04%
2023/11/10	1	60.60	2	60.85	60.50	-1	10,560	-0.01%
2023/11/09	6	60.52	1	60.60	60.60	5	10,718	0.05%
2023/11/07	10	61.38	1	61.30	61.10	9	10,764	0.08%
2023/11/06	1	61.20	21.3	61.57	62.10	-20.3	10,844	-0.19%
2023/11/03	0	0.00	1	60.60	60.50	-1	10,857	-0.01%
2023/11/02	13	60.35	0.1	60.48	60.40	13	10,931	0.12%
2023/11/01	3	58.97	3	59.00	59.00	0	10,977	0.00%
2023/10/31	7.4	59.46	1	60.20	58.40	6.4	11,027	0.06%
2023/10/30	14	60.87	0	61.30	60.90	14	11,180	0.13%
2023/10/27	27	60.94	15	60.95	60.20	12	11,313	0.11%
2023/10/26	24.6	62.39	4	62.08	61.10	20.6	11,743	0.18%
2023/10/25	0	0.00	7	64.76	65.00	-7	12,206	-0.06%
2023/10/24	5	62.74	2	63.80	64.20	3	12,992	0.02%
2023/10/23	8	63.15	12	64.38	63.00	-4	13,942	-0.03%
2023/10/20	18.1	61.93	20	61.73	63.00	-1.9	14,815	-0.01%
2023/10/19	10	63.93	0	0.00	63.90	10	14,773	0.07%
2023/10/18	9	64.87	1	65.10	64.00	8	14,777	0.05%
2023/10/17	10	67.53	18	68.22	67.20	-8	14,792	-0.05%
2023/10/16	2	67.89	10	67.34	67.10	-8	14,788	-0.05%
2023/10/13	5	68.46	3	68.60	68.10	2	14,860	0.01%
2023/10/12	18	68.98	10	69.37	68.70	8	14,865	0.05%
2023/10/11	11	68.30	18	69.76	67.20	-7	14,932	-0.05%
2023/10/06	5	68.04	7	67.94	67.50	-2	14,829	-0.01%
2023/10/05	5.1	68.38	71	69.01	68.10	-66	14,942	-0.44%
2023/10/04	8	68.09	81	68.70	68.40	-73	14,858	-0.49%
2023/10/03	20.1	68.64	42.4	68.22	68.40	-22.3	14,680	-0.15%
2023/10/02	17.1	66.00	55.5	65.93	66.90	-38.4	14,427	-0.27%
2023/09/28	4	62.37	2	61.80	61.80	2	14,264	0.01%
2023/09/27	3	61.47	2	61.95	62.00	1	14,340	0.01%
2023/09/26	9	62.46	29	62.54	61.60	-20	14,382	-0.14%
2023/09/25	20	63.30	0	0.00	63.10	20	14,459	0.14%
2023/09/22	4	62.65	5	62.98	63.20	-1	14,466	-0.01%
2023/09/21	5	61.64	2	62.00	62.50	3	14,478	0.02%
2023/09/20	8.1	62.51	1	61.70	61.70	7.1	14,478	0.05%
2023/09/19	39.3	63.04	5.1	63.71	62.40	34.2	14,567	0.23%
2023/09/18	72.3	64.08	2	64.70	64.00	70.3	14,654	0.48%
2023/09/15	19	67.37	18.1	66.98	66.60	0.9	15,118	0.01%
2023/09/14	11	66.22	7.2	66.36	66.80	3.8	15,209	0.03%
2023/09/13	14	65.15	1	65.00	65.00	13	15,083	0.09%
2023/09/12	19	64.97	11	65.40	65.20	8	15,044	0.05%
2023/09/11	164.3	65.79	3	64.93	65.00	161.3	14,948	1.08%	大買/鉅額交易
2023/09/08	8.1	68.61	11	68.16	68.40	-2.9	14,761	-0.02%
2023/09/07	9	69.05	15	68.35	69.00	-6	14,747	-0.04%
2023/09/06	32.1	70.59	43.1	70.82	69.80	-11	14,736	-0.07%
2023/09/05	31.1	71.30	115.1	70.95	70.60	-84	14,622	-0.57%	大賣/
2023/09/04	21	68.15	25	68.54	68.10	-4	13,907	-0.03%
2023/09/01	16	66.86	4	68.03	66.30	12	13,906	0.09%
2023/08/31	18.3	68.88	19	69.24	68.80	-0.7	14,025	0.00%
2023/08/30	6	68.20	29.3	68.23	68.30	-23.2	13,475	-0.17%
2023/08/29	11	64.97	17.6	65.38	66.40	-6.6	13,009	-0.05%
2023/08/28	2.1	63.87	3	63.27	63.40	-0.9	12,798	-0.01%
2023/08/25	6	64.13	8	64.20	64.30	-2	12,830	-0.02%
2023/08/24	5.1	64.97	34	64.54	64.50	-28.9	12,777	-0.23%
2023/08/23	14	65.41	4	65.55	64.60	10	12,668	0.08%
2023/08/22	6	65.80	6.1	66.18	64.50	-0.1	12,588	0.00%
2023/08/21	22	65.19	22	64.61	65.80	0	12,422	0.00%
2023/08/18	7.1	65.66	10.9	65.63	64.20	-3.7	12,213	-0.03%
2023/08/17	31	64.92	45.1	65.21	65.60	-14.1	12,012	-0.12%
2023/08/16	11.2	62.76	49.6	63.18	64.50	-38.4	11,781	-0.33%
2023/08/15	14.2	60.76	26	60.84	61.90	-11.8	11,231	-0.11%
2023/08/14	3	56.63	2	56.45	56.30	1	11,076	0.01%
2023/08/11	10.1	57.85	4	57.65	57.50	6.1	11,048	0.06%
2023/08/10	24.1	58.99	3.1	59.07	58.10	21	11,025	0.19%
2023/08/09	22.2	61.07	5	61.06	60.90	17.2	10,926	0.16%
2023/08/08	16	62.32	9	62.34	61.90	7	10,878	0.06%
2023/08/07	29.2	63.54	21	63.92	64.00	8.2	10,834	0.08%
2023/08/04	5.1	61.98	1	62.70	62.30	4.1	10,768	0.04%
2023/08/02	41.5	63.92	12	64.56	62.70	29.5	10,710	0.28%
2023/08/01	13.4	64.59	11	64.55	63.60	2.4	10,508	0.02%
2023/07/31	63.5	67.79	17.4	68.64	64.50	46.1	10,379	0.44%
2023/07/28	22.3	69.34	26.5	69.54	69.60	-4.3	9,839	-0.04%
2023/07/27	35.4	69.01	62.7	69.19	67.50	-27.3	9,214	-0.30%
2023/07/26	83.1	68.34	61.5	67.71	65.80	21.6	8,371	0.26%
2023/07/25	39.2	64.72	81	65.55	66.80	-41.8	7,406	-0.56%
2023/07/24	5.1	60.71	16	60.16	60.80	-10.9	6,496	-0.17%
2023/07/21	1	61.67	0	0.00	60.80	1	6,468	0.02%
2023/07/20	10.4	61.93	2.2	62.06	61.60	8.2	6,462	0.13%
2023/07/19	6.1	59.89	38	59.69	59.70	-31.9	6,335	-0.50%
2023/07/18	24.2	61.54	8	62.20	60.80	16.2	6,304	0.26%
2023/07/17	5	62.14	8.8	62.26	62.00	-3.8	6,244	-0.06%
2023/07/14	4.1	63.04	6	63.78	62.00	-1.9	6,194	-0.03%
2023/07/13	10.1	61.90	15.1	61.91	61.00	-5	5,970	-0.08%
2023/07/12	6.2	59.33	24	60.44	60.20	-17.8	5,784	-0.31%
2023/07/11	4	57.00	2	56.95	57.70	2	5,611	0.04%
2023/07/10	5.2	56.09	1	56.20	56.00	4.2	5,591	0.08%
2023/07/07	9.2	58.04	1	59.80	57.60	8.2	5,553	0.15%
2023/07/06	1	63.27	3	62.93	62.40	-2	5,441	-0.04%
2023/07/05	3	63.00	7	62.99	63.00	-4	5,368	-0.07%
2023/07/04	2.2	62.13	3	62.33	62.40	-0.8	5,278	-0.02%
2023/07/03	5	61.87	4	62.05	62.30	1	5,211	0.02%
2023/06/30	7	61.14	2.1	61.14	61.30	5	5,107	0.10%
2023/06/29	5.2	60.43	3	59.97	60.10	2.2	5,085	0.04%
2023/06/28	3.1	60.80	13	60.98	60.00	-9.9	5,085	-0.20%
2023/06/27	24.4	61.30	4	61.20	60.60	20.4	5,088	0.40%
2023/06/26	18.4	63.99	36	64.41	63.90	-17.6	4,952	-0.36%
2023/06/21	78.1	64.29	80.5	64.89	65.00	-2.4	4,791	-0.05%
2023/06/20	21	61.41	25	61.82	61.20	-4	4,288	-0.09%
2023/06/19	1.3	60.25	0	0.00	59.80	1.3	4,168	0.03%
2023/06/16	22.1	60.71	5.2	60.11	60.10	16.9	4,175	0.40%
2023/06/15	2.1	60.76	17	61.14	61.10	-14.9	4,216	-0.35%
2023/06/14	4.1	60.96	6	61.18	60.80	-1.9	4,207	-0.04%
2023/06/13	5	61.88	15	61.68	61.30	-10	4,248	-0.24%
2023/06/12	9.1	61.32	7	61.09	61.80	2.1	4,180	0.05%
2023/06/09	34	62.16	36.3	62.56	63.30	-2.3	4,033	-0.06%
2023/06/08	9.4	60.65	6	60.27	60.80	3.4	3,779	0.09%
2023/06/07	29	60.71	16.2	61.15	61.60	12.8	3,720	0.34%
2023/06/06	33.8	61.16	26.4	61.44	60.00	7.4	3,521	0.21%
2023/06/05	2.1	58.54	8	59.05	58.90	-5.9	3,214	-0.18%
2023/06/02	2	57.80	4	57.78	57.80	-2	3,151	-0.06%
2023/06/01	0	0.00	7	57.19	57.20	-7	3,163	-0.22%
2023/05/31	9	57.83	12.1	57.87	57.50	-3.1	3,194	-0.10%
2023/05/29	2	56.60	1	57.00	56.80	1	3,218	0.03%
2023/05/26	9	57.09	3	57.40	56.50	6	3,274	0.18%
2023/05/25	10	57.45	29	57.51	57.30	-19	3,341	-0.57%
2023/05/24	6	56.87	6	56.28	56.80	0	3,360	0.00%
2023/05/23	10.3	57.10	3	56.87	56.80	7.3	3,466	0.21%
2023/05/22	26	56.95	11.3	57.26	57.00	14.7	3,606	0.41%
2023/05/19	7	55.80	3	55.37	55.10	4	3,623	0.11%
2023/05/18	7	54.67	6	54.68	55.20	1	3,750	0.03%
2023/05/16	0.1	53.50	2	53.90	53.20	-1.9	3,850	-0.05%
2023/05/15	2	53.30	1	53.70	53.80	1	3,890	0.03%
2023/05/12	1	54.10	1	54.10	54.10	0	4,039	0.00%
2023/05/11	8	53.35	3	53.60	53.50	5	4,113	0.12%
2023/05/09	2	54.81	3	55.10	54.80	-1	4,288	-0.02%
2023/05/08	8	55.63	12	55.84	55.60	-4	4,446	-0.09%
2023/05/05	18	54.93	19	55.32	55.50	-1	4,475	-0.02%
2023/05/04	5.1	53.53	2	53.55	53.80	3.1	4,604	0.07%
2023/05/03	5.1	53.83	0	0.00	54.00	5.1	4,957	0.10%
2023/05/02	10	55.18	7	55.31	55.20	3	5,159	0.06%
2023/04/28	9	54.90	4	55.35	54.80	5	5,471	0.09%
2023/04/27	1	53.40	0	0.00	53.50	1	5,628	0.02%
2023/04/26	2	53.45	4	53.35	53.40	-2	5,806	-0.03%
2023/04/25	8.1	53.65	4	54.15	53.70	4.1	5,941	0.07%
2023/04/24	0	55.70	0	0.00	55.70	0	6,023	0.00%
2023/04/21	4.2	55.87	36	55.80	55.20	-31.8	6,131	-0.52%
2023/04/20	6.1	56.79	9	56.93	56.60	-2.9	6,356	-0.05%
2023/04/19	2.6	59.18	0	0.00	58.80	2.6	6,644	0.04%
2023/04/18	0.1	60.75	17	60.18	60.00	-16.9	6,886	-0.25%
2023/04/17	0	61.20	17	61.15	60.90	-17	7,183	-0.24%
2023/04/14	1	61.10	4	61.10	60.90	-3	7,381	-0.04%
2023/04/13	5	60.34	2	60.40	60.40	3	7,369	0.04%
2023/04/12	0	0.00	2	61.05	60.90	-2	7,350	-0.03%
2023/04/11	2.1	61.15	5	61.06	60.60	-2.9	7,331	-0.04%
2023/04/10	0	0.00	5	61.04	61.40	-5	7,302	-0.07%
2023/04/07	10	60.60	0	0.00	60.70	10	7,279	0.14%
2023/04/06	0	0.00	5	59.60	60.00	-5	7,270	-0.07%
2023/03/31	3	60.00	12	60.60	60.10	-9	7,273	-0.12%
2023/03/30	1	59.70	1	60.10	59.80	0	7,275	0.00%
2023/03/29	8	59.59	3	59.67	59.70	5	7,286	0.07%
2023/03/28	21.5	59.55	2	58.90	58.90	19.5	7,294	0.27%
2023/03/27	11	60.63	5	60.98	60.80	6	7,256	0.08%
2023/03/24	7	60.36	0	0.00	61.10	7	7,282	0.10%
2023/03/23	16.2	60.65	0	0.00	59.90	16.2	7,258	0.22%
2023/03/22	19	61.32	8	61.66	62.00	11	7,190	0.15%
2023/03/21	5	59.70	3	60.00	60.10	2	7,257	0.03%
2023/03/20	4	58.63	3	58.87	58.60	1	7,338	0.01%
2023/03/17	1.1	59.11	2	59.00	59.20	-0.9	7,294	-0.01%
2023/03/16	16	57.94	11	58.42	58.50	5	7,311	0.07%
2023/03/15	0.1	61.10	1	60.60	60.00	-0.9	7,329	-0.01%
2023/03/14	0.2	61.27	0	0.00	60.60	0.2	7,398	0.00%
2023/03/13	3.1	61.59	0	0.00	61.90	3.1	7,527	0.04%
2023/03/10	3.2	62.59	0	0.00	62.10	3.2	7,674	0.04%
2023/03/09	10.2	64.50	5	64.50	63.90	5.2	8,054	0.07%
2023/03/08	3	64.00	13	64.10	63.90	-10	8,235	-0.12%
2023/03/07	10	64.13	2	64.10	63.90	8	8,237	0.10%
2023/03/06	3	64.27	8	64.23	64.20	-5	8,246	-0.06%
2023/03/03	8	63.46	1	63.90	63.50	7	8,274	0.09%
2023/03/02	12	63.32	10	63.34	63.20	2	8,317	0.02%
2023/03/01	14	61.98	20	62.76	62.90	-6	8,563	-0.07%
2023/02/24	36	63.15	3	62.93	62.80	33	8,563	0.39%
2023/02/23	10.2	63.14	11	63.14	62.80	-0.8	8,536	-0.01%
2023/02/22	2	63.95	2	63.90	63.80	0	8,545	0.00%
2023/02/21	15.1	64.71	3	64.90	64.80	12.1	8,565	0.14%
2023/02/20	15.1	64.41	3	64.53	64.60	12.1	8,532	0.14%
2023/02/17	8.1	66.44	8	66.29	66.00	0.1	8,545	0.00%
2023/02/16	9	66.82	3.2	65.78	67.50	5.8	8,760	0.07%
2023/02/15	3.1	64.67	0	0.00	64.70	3.1	8,733	0.04%
2023/02/14	1	64.51	1	64.90	64.50	0	8,745	0.00%
2023/02/13	15.2	64.10	6	64.08	63.80	9.2	8,822	0.10%
2023/02/10	10.2	65.04	2	64.20	64.20	8.2	9,008	0.09%
2023/02/09	8	67.44	5	67.90	67.20	3	9,288	0.03%
2023/02/08	3	68.73	12	68.52	67.90	-9	9,373	-0.10%
2023/02/07	2	67.80	5	67.60	68.00	-3	9,417	-0.03%
2023/02/06	6	66.43	5	66.92	67.00	1	9,664	0.01%
2023/02/03	5	66.21	13	66.65	66.20	-8	10,133	-0.08%
2023/02/02	14.1	66.72	14	67.21	67.00	0.1	10,287	0.00%
2023/02/01	12	67.63	24	67.75	67.40	-12	10,251	-0.12%
2023/01/31	13	65.22	8	65.41	65.70	5	9,979	0.05%
2023/01/30	15	62.91	40	63.94	65.00	-25	9,923	-0.25%
2023/01/17	6	60.07	22	60.16	59.90	-16	9,663	-0.17%
2023/01/16	6	59.28	7	59.20	58.90	-1	9,501	-0.01%
2023/01/13	5	58.72	4	58.85	58.10	1	9,297	0.01%
2023/01/12	3	58.93	3	58.73	58.60	0	9,133	0.00%
2023/01/11	2	58.35	5	58.46	58.40	-3	9,020	-0.03%
2023/01/10	5	58.58	9	59.27	58.40	-4	8,905	-0.04%
2023/01/09	11	58.58	15.1	58.91	58.70	-4.1	8,654	-0.05%
2023/01/06	13.1	56.26	20	56.84	57.30	-6.9	8,280	-0.08%
2023/01/05	12	57.48	6	56.55	55.40	6	8,005	0.07%
2023/01/04	18	53.61	26	54.60	57.00	-8	7,697	-0.10%
2023/01/03	0	0.00	1	51.30	51.90	-1	7,479	-0.01%
2022/12/30	0	50.20	1	50.90	50.00	-1	7,458	-0.01%
2022/12/29	2	49.80	1	49.35	50.10	1	7,453	0.01%
2022/12/28	3	50.40	0	0.00	50.20	3	7,454	0.04%
2022/12/26	0	0.00	3	51.47	51.50	-3	7,449	-0.04%
2022/12/23	0	0.00	1	51.60	51.30	-1	7,458	-0.01%
2022/12/22	3	51.47	57	51.25	51.60	-54	7,454	-0.72%
2022/12/21	3	51.23	33	51.40	50.70	-30	7,446	-0.40%
2022/12/20	33	52.03	6	51.42	51.20	27	7,412	0.36%
2022/12/19	0	0.00	51	53.71	53.00	-51	7,378	-0.69%
2022/12/16	4	54.15	4	53.58	54.40	0	7,359	0.00%
2022/12/15	11	55.06	0	0.00	55.30	11	7,315	0.15%
2022/12/14	7	54.84	6	54.78	55.10	1	7,306	0.01%
2022/12/13	12	55.43	11	56.05	53.80	1	7,264	0.01%
2022/12/12	8	55.35	40	55.33	55.50	-32	7,108	-0.45%
2022/12/09	6	53.67	5	53.50	53.50	1	6,984	0.01%
2022/12/08	16	53.90	13.1	54.32	54.40	2.9	6,943	0.04%
2022/12/07	63	53.11	5	53.24	53.30	58	6,879	0.84%
2022/12/06	49.1	54.85	5	55.26	54.70	44.1	6,762	0.65%
2022/12/05	20	57.37	19	56.43	56.30	1	6,642	0.02%
2022/12/02	38	58.77	9	58.31	58.40	29	6,480	0.45%
2022/12/01	57	57.23	85	57.75	59.00	-28	6,298	-0.44%
2022/11/30	15	53.97	68	54.18	54.50	-53	5,868	-0.90%
2022/11/29	17	51.39	13	51.58	51.60	4	5,662	0.07%
2022/11/28	1	52.00	10	51.80	51.80	-9	5,630	-0.16%
2022/11/25	37	52.03	22	51.55	51.10	15	5,600	0.27%
2022/11/24	30	52.77	18	52.85	52.90	12	5,523	0.22%
2022/11/23	24	52.85	36	53.08	52.90	-12	5,432	-0.22%
2022/11/22	21	51.41	25	50.98	50.90	-4	5,156	-0.08%
2022/11/21	14.1	51.15	13	50.90	50.80	1.1	5,109	0.02%
2022/11/18	20.1	52.64	18.5	51.95	51.60	1.6	5,061	0.03%
2022/11/17	30	52.17	26	51.91	51.80	4	4,910	0.08%
2022/11/16	5	52.24	4	52.15	52.00	1	4,802	0.02%
2022/11/15	29	52.08	35.1	52.14	52.30	-6.1	4,707	-0.13%
2022/11/14	71	50.71	75	51.11	51.60	-4	4,510	-0.09%
2022/11/11	4.1	49.28	9	49.01	48.55	-4.9	4,177	-0.12%
2022/11/10	20	48.45	1	49.10	48.50	19	4,045	0.47%
2022/11/09	26.2	49.21	53	48.97	49.60	-26.8	3,940	-0.68%
2022/11/08	18	50.93	16	49.68	49.30	2	3,814	0.05%
2022/11/07	24	50.42	61	49.63	50.50	-37	3,587	-1.03%
2022/11/04	28	47.22	20	47.78	47.60	8	3,173	0.25%
2022/11/03	39	46.90	22	47.35	47.65	17	3,014	0.56%
2022/11/02	30	46.81	14.5	47.04	47.10	15.5	2,855	0.54%
2022/11/01	16	45.08	21	45.82	46.50	-5	2,519	-0.20%
2022/10/31	5	41.01	13	41.82	43.60	-8	1,885	-0.42%
2022/10/28	0	0.00	1	39.95	39.65	-1	1,655	-0.06%
2022/10/27	17	38.76	26	39.46	39.80	-9	1,532	-0.59%
2022/10/26	37	38.36	22	37.93	37.50	15	1,470	1.02%
2022/10/25	8	38.25	4	38.31	38.00	4	1,311	0.31%
2022/10/24	31	38.19	0	0.00	36.90	31	1,270	2.44%
2022/10/19	0	0.00	1	38.30	38.00	-1	1,359	-0.07%
2022/10/18	0	0.00	3	36.98	37.20	-3	1,411	-0.21%
2022/10/13	1	34.90	0	0.00	34.90	1	1,756	0.06%
2022/10/11	0	0.00	5	37.40	36.85	-5	1,839	-0.27%
2022/10/06	0	0.00	1	38.30	38.80	-1	1,939	-0.05%
2022/10/04	1	38.00	2	38.30	38.50	-1	2,030	-0.05%
2022/10/03	1	37.30	0	0.00	37.80	1	2,073	0.05%
2022/09/29	0	0.00	1	35.90	36.65	-1	2,108	-0.05%
2022/09/27	1	36.20	0	0.00	37.25	1	2,143	0.05%
2022/09/26	5	36.99	0	0.00	36.65	5	2,167	0.23%
2022/09/22	1	38.45	0	0.00	39.65	1	2,220	0.05%
2022/09/21	1	39.30	0	0.00	39.05	1	2,253	0.04%
2022/09/20	0	0.00	1	40.25	40.20	-1	2,257	-0.04%
2022/09/14	1	41.80	1	40.80	41.80	0	2,381	0.00%
2022/09/12	0	41.35	1	41.50	41.20	-1	2,461	-0.04%
2022/09/08	0	0.00	1	40.55	41.65	-1	2,500	-0.04%
2022/09/05	1	41.70	0	0.00	40.70	1	2,499	0.04%
2022/09/02	1	42.40	20	42.41	42.35	-19	2,485	-0.76%
2022/09/01	0.3	42.50	0	0.00	42.25	0.3	2,489	0.01%
2022/08/31	1	43.00	0	0.00	43.00	1	2,478	0.04%
2022/08/29	1	42.20	0	0.00	42.15	1	2,473	0.04%
2022/08/26	0	0.00	3	43.75	43.60	-3	2,463	-0.12%
2022/08/25	0	42.85	0	0.00	42.70	0	2,440	0.00%
2022/08/24	0	43.05	0	0.00	42.80	0	2,441	0.00%
2022/08/18	0.1	43.95	20	43.30	43.95	-20	2,511	-0.79%
2022/08/16	0	0.00	3	43.53	43.45	-3	2,521	-0.12%
2022/08/15	0	0.00	1	43.45	43.40	-1	2,519	-0.04%
2022/08/12	1	42.45	3	42.88	43.05	-2	2,522	-0.08%
2022/08/11	1.2	41.44	0	0.00	41.95	1.2	2,507	0.05%
2022/08/10	2	41.78	1	41.30	41.90	1	2,505	0.04%
2022/08/08	1	41.30	0	0.00	41.30	1	2,521	0.04%
2022/08/05	1.1	40.85	7	40.70	40.80	-6	2,520	-0.24%
2022/08/04	0	0.00	0.2	40.20	40.40	-0.2	2,527	-0.01%
2022/08/03	1	40.70	0	0.00	40.45	1	2,530	0.04%
2022/08/01	3	42.33	1	42.10	42.15	2	2,531	0.08%
2022/07/29	1	42.50	4	42.50	42.35	-3	2,530	-0.12%
2022/07/27	2	43.28	1	43.45	43.70	1	2,494	0.04%
2022/07/26	12	43.78	7	43.29	43.15	5	2,513	0.20%
2022/07/25	3	45.20	9	45.34	44.80	-6	2,499	-0.24%
2022/07/22	57.1	46.97	11.5	45.92	46.65	45.6	2,492	1.83%
2022/07/21	7	44.59	6	46.65	46.65	1	2,306	0.04%
2022/07/20	5.5	42.57	2	42.50	42.45	3.5	2,231	0.16%
2022/07/19	0	0.00	2	42.28	41.90	-2	2,255	-0.09%
2022/07/18	4	42.44	0	0.00	42.35	4	2,270	0.18%
2022/07/15	3	45.90	0	0.00	46.25	3	2,216	0.14%
2022/07/14	23	45.04	22.3	45.01	45.10	0.7	2,175	0.03%
2022/07/13	0	44.60	1.4	44.22	44.25	-1.4	2,143	-0.07%
2022/07/12	1	41.95	4	41.90	41.95	-3	2,114	-0.14%
2022/07/11	2	44.05	1	45.20	44.20	1	2,063	0.05%
2022/07/08	0	0.00	2.1	45.97	46.00	-2.1	2,033	-0.10%
2022/07/07	1	45.15	0	0.00	45.10	1	2,001	0.05%
2022/07/06	3	44.67	0	0.00	44.00	3	1,992	0.15%
2022/07/05	2	45.00	0	0.00	45.45	2	1,998	0.10%
2022/07/04	1	43.85	0	0.00	43.85	1	1,962	0.05%
2022/07/01	3	44.72	0	0.00	44.05	3	1,946	0.15%
2022/06/30	5	45.78	3	45.42	45.25	2	1,909	0.10%
2022/06/29	0.1	47.10	0	0.00	47.05	0.1	1,868	0.01%
2022/06/28	0	48.80	3	48.52	48.50	-3	1,840	-0.16%
2022/06/27	1	49.90	0	0.00	49.90	1	1,819	0.05%
2022/06/22	4	48.88	9	47.70	47.85	-5	1,777	-0.28%
2022/06/21	2	48.75	1	49.25	50.00	1	1,735	0.06%
2022/06/20	7.7	50.28	7	48.53	48.35	0.7	1,712	0.04%
2022/06/17	10.3	51.96	3	52.60	51.30	7.3	1,700	0.43%
2022/06/16	1	55.10	11	54.10	54.10	-10	1,660	-0.60%
2022/06/14	6	55.02	6	55.38	55.90	0	1,681	0.00%
2022/06/10	1	57.70	0	0.00	57.80	1	1,724	0.06%
2022/06/09	4	57.20	0	0.00	57.10	4	1,727	0.23%
2022/06/06	1	57.80	10	57.80	57.50	-9	1,766	-0.51%
2022/06/02	3	58.00	0	0.00	57.90	3	1,802	0.17%
2022/06/01	1	58.79	3	58.63	58.30	-2	1,836	-0.11%
2022/05/31	1	57.40	0	0.00	57.90	1	1,850	0.05%
2022/05/30	1	57.10	2	57.75	58.00	-1	1,871	-0.05%
2022/05/27	5	54.80	2	55.00	55.40	3	1,845	0.16%
2022/05/26	9	54.64	1	54.10	54.10	8	1,874	0.43%
2022/05/25	8	54.95	2	54.90	55.00	6	1,982	0.30%
2022/05/24	7	55.00	0	0.00	55.00	7	2,197	0.32%
2022/05/23	0	0.00	3	56.50	56.10	-3	2,307	-0.13%
2022/05/20	12	56.08	2	55.90	55.80	10	2,317	0.43%
2022/05/19	6	56.10	7	56.40	56.30	-1	2,311	-0.04%
2022/05/18	6	57.10	1	57.60	56.80	5	2,307	0.22%
2022/05/17	1	56.20	4	56.48	56.70	-3	2,285	-0.13%
2022/05/16	7	55.51	1	54.60	54.60	6	2,269	0.27%
2022/05/13	3	55.60	1	55.80	55.80	2	2,260	0.09%
2022/05/12	3	56.40	4	56.15	55.50	-1	2,249	-0.04%
2022/05/11	2	56.80	1	57.40	56.90	1	2,235	0.04%
2022/05/10	6	57.03	6	56.90	57.90	0	2,266	0.00%
2022/05/09	3	58.53	0	0.00	57.50	3	2,252	0.13%
2022/05/06	13	59.45	1	59.60	60.40	12	2,244	0.53%
2022/05/05	2.1	60.68	1	60.90	60.60	1.1	2,255	0.05%
2022/05/04	0	0.00	1	59.50	59.80	-1	2,296	-0.04%
2022/05/03	1	58.00	0	0.00	58.60	1	2,298	0.04%
2022/04/29	4	58.47	1	58.10	58.10	3	2,305	0.13%
2022/04/28	0	0.00	1	58.00	58.00	-1	2,300	-0.04%
2022/04/27	1	58.00	0	0.00	59.50	1	2,277	0.04%
2022/04/26	1	59.60	0	0.00	59.50	1	2,261	0.04%
2022/04/25	4.2	61.07	1	60.90	60.50	3.2	2,256	0.14%
2022/04/22	5.1	64.50	0	0.00	64.40	5.1	2,228	0.23%
2022/04/21	2	66.25	0	0.00	66.40	2	2,218	0.09%
2022/04/20	3	65.67	3	66.27	66.70	0	2,240	0.00%
2022/04/19	3	66.33	1	65.80	65.80	2	2,257	0.09%
2022/04/18	1.4	66.22	2	66.40	66.00	-0.7	2,273	-0.03%
2022/04/15	17	67.68	5	67.60	67.60	12	2,295	0.52%
2022/04/14	20.1	68.33	15	68.10	68.00	5.1	2,354	0.22%
2022/04/13	3	68.63	0	0.00	68.70	3	2,381	0.13%
2022/04/12	5	68.10	5	67.92	68.00	0	2,429	0.00%
2022/04/11	2.5	68.65	2	69.00	68.60	0.5	2,456	0.02%
2022/04/08	4	70.43	1	70.40	70.60	3	2,467	0.12%
2022/04/06	0	0.00	2	71.30	71.50	-2	2,533	-0.08%
2022/04/01	7.1	71.18	0	0.00	71.40	7.1	2,653	0.27%
2022/03/31	0.2	72.04	0	0.00	71.80	0.2	2,696	0.01%
2022/03/30	2	72.80	4.5	72.94	72.60	-2.5	2,776	-0.09%
2022/03/29	1	72.90	1	72.40	72.30	0	2,965	0.00%
2022/03/28	3	71.70	3	72.53	72.60	0	3,084	0.00%
2022/03/25	1	73.10	18	73.22	73.00	-17	3,130	-0.54%
2022/03/24	0	0.00	5	72.50	72.50	-5	3,173	-0.16%
2022/03/23	2	72.75	5.1	72.96	72.60	-3.1	3,210	-0.10%
2022/03/22	10.1	72.58	7.1	72.54	72.70	3	3,236	0.09%
2022/03/21	0	0.00	3	71.47	71.40	-3	3,239	-0.09%
2022/03/18	5	70.60	0	0.00	71.40	5	3,312	0.15%
2022/03/17	1.2	70.61	0	0.00	70.90	1.2	3,316	0.04%
2022/03/16	3.8	68.95	1	68.80	68.80	2.8	3,351	0.08%
2022/03/15	7.4	69.47	4	68.60	68.80	3.4	3,369	0.10%
2022/03/14	4	71.00	12	71.20	70.60	-8	3,381	-0.24%
2022/03/11	11	70.75	0	0.00	70.80	11	3,477	0.32%
2022/03/10	6	71.57	2.1	71.70	71.30	3.9	3,491	0.11%
2022/03/09	5.1	70.90	2	70.90	70.90	3.1	3,527	0.09%
2022/03/08	6.2	70.12	1.1	70.55	70.10	5.1	3,573	0.14%
2022/03/07	15.1	70.96	3.2	71.21	70.90	12	3,618	0.33%
2022/03/04	5.1	73.76	5	74.18	73.30	0.1	3,643	0.00%
2022/03/03	4	75.80	1	75.30	74.50	3	3,723	0.08%
2022/03/02	2.1	75.29	22	75.10	75.20	-20	3,791	-0.53%
2022/03/01	12.1	74.44	17	75.01	75.40	-5	3,833	-0.13%
2022/02/25	14.5	75.29	11	75.54	75.00	3.5	3,886	0.09%
2022/02/24	47.3	74.93	43.2	75.10	74.20	4.1	4,011	0.10%
2022/02/23	10.3	73.83	20	73.60	74.20	-9.7	4,011	-0.24%
2022/02/22	6.1	70.25	0	0.00	70.00	6.1	3,988	0.15%
2022/02/21	4	71.40	11	71.69	71.50	-7	4,158	-0.17%
2022/02/18	4.1	70.50	0	0.00	70.80	4.1	4,337	0.09%
2022/02/17	1.2	70.83	3	70.70	70.90	-1.9	5,207	-0.04%
2022/02/16	1.1	71.30	1	71.20	70.80	0.1	5,801	0.00%
2022/02/15	3.2	70.82	2	70.65	70.10	1.2	5,861	0.02%
2022/02/14	2.1	70.66	6	70.77	70.70	-3.9	5,953	-0.07%
2022/02/11	6.1	72.07	1	72.20	72.00	5.1	6,038	0.08%
2022/02/10	13.1	73.00	5	72.80	73.00	8.1	6,225	0.13%
2022/02/09	0.2	72.13	11	71.93	72.20	-10.8	6,242	-0.17%
2022/02/08	2	70.85	5.4	71.31	71.50	-3.4	6,346	-0.05%
2022/02/07	1	68.30	1	68.30	69.70	0	6,412	0.00%
2022/01/26	23.1	68.00	1	67.90	67.50	22.1	6,444	0.34%
2022/01/25	1	70.00	1	69.30	69.00	0	6,552	0.00%
2022/01/24	9.2	69.50	3	69.73	69.80	6.2	6,667	0.09%
2022/01/21	45	71.26	1	71.60	71.50	44	6,749	0.65%
2022/01/20	13	71.85	3	71.40	71.90	10	6,844	0.15%
2022/01/19	1	72.80	0	0.00	72.20	1	6,881	0.01%
2022/01/18	4	74.45	2	73.80	73.40	2	6,994	0.03%
2022/01/17	0	0.00	6	73.87	73.80	-6	7,053	-0.09%
2022/01/14	31	72.17	3	72.97	73.10	28	7,114	0.39%
2022/01/13	0	0.00	3	73.67	73.70	-3	7,171	-0.04%
2022/01/12	9	71.79	1	72.40	72.20	8	7,299	0.11%
2022/01/11	2	73.00	0.1	73.00	72.70	1.9	7,345	0.03%
2022/01/10	9.2	73.34	3	73.73	73.90	6.2	7,484	0.08%
2022/01/07	57.1	73.67	87	73.99	73.50	-29.9	7,675	-0.39%
2022/01/06	3.3	75.08	3	75.13	75.30	0.3	7,663	0.00%
2022/01/05	4	76.10	1	77.00	76.10	3	7,694	0.04%
2022/01/04	1	78.00	7	77.87	77.30	-6	7,696	-0.08%
2022/01/03	11.1	77.20	6	77.57	77.30	5.1	7,732	0.07%
2021/12/30	6.1	77.37	7	78.10	77.10	-1	7,817	-0.01%
2021/12/29	6	77.25	19	77.51	78.10	-13	7,940	-0.16%
2021/12/28	17	77.89	21.2	79.02	77.60	-4.2	8,059	-0.05%
2021/12/27	3.1	78.06	14	78.33	77.60	-11	8,168	-0.13%
2021/12/24	11	78.42	11	78.36	78.40	0	8,290	0.00%
2021/12/23	9	78.24	19	78.44	78.40	-10	8,387	-0.12%
2021/12/22	10.1	76.36	40	76.43	77.10	-30	8,527	-0.35%
2021/12/21	2	73.15	5	74.78	75.00	-3	9,313	-0.03%
2021/12/20	40.3	73.45	12	73.56	73.10	28.3	9,674	0.29%
2021/12/17	15.1	74.82	3	74.87	74.90	12.1	9,822	0.12%
2021/12/16	5.1	75.62	5	75.96	75.90	0.1	9,836	0.00%
2021/12/15	3.1	74.98	0	0.00	74.80	3.1	9,853	0.03%
2021/12/14	4	75.93	32	76.15	75.20	-28	9,905	-0.28%
2021/12/13	7	74.67	1	74.90	75.10	6	9,860	0.06%
2021/12/10	31.3	74.12	5	74.60	74.40	26.3	10,038	0.26%
2021/12/09	22.2	75.90	2	76.10	75.20	20.2	10,000	0.20%
2021/12/08	3.2	76.81	8	77.54	76.20	-4.9	10,010	-0.05%
2021/12/07	16	77.33	8	76.66	76.60	8	10,001	0.08%
2021/12/06	20.3	75.93	0	0.00	76.00	20.3	10,060	0.20%
2021/12/03	1	75.90	3	76.60	76.60	-2	10,082	-0.02%
2021/12/02	8	75.91	5	75.82	75.50	3	10,112	0.03%
2021/12/01	13.5	75.31	7.2	75.48	75.30	6.3	10,105	0.06%
2021/11/30	3	76.80	0.3	77.00	76.90	2.7	10,062	0.03%
2021/11/29	6	75.80	4	76.48	76.30	2	10,057	0.02%
2021/11/26	17.2	76.79	10.1	76.53	75.90	7.1	9,995	0.07%
2021/11/25	2.5	79.27	2	78.90	78.70	0.5	9,949	0.01%
2021/11/24	2.1	79.05	20	79.16	79.70	-18	9,979	-0.18%
2021/11/23	20.5	79.35	16	79.65	78.80	4.5	10,081	0.04%
2021/11/22	40.1	81.08	47	81.54	83.00	-7	9,931	-0.07%
2021/11/19	43	78.98	17	78.99	79.10	26	9,795	0.27%
2021/11/18	12.7	78.28	11	78.42	78.10	1.7	9,812	0.02%
2021/11/17	18.5	80.21	12	80.42	79.80	6.5	9,727	0.07%
2021/11/16	102	84.63	59	82.65	80.50	43	9,651	0.45%	大買/
2021/11/15	20	81.15	65	81.91	83.90	-45	8,911	-0.50%
2021/11/12	21	75.99	26.2	76.51	76.30	-5.2	8,640	-0.06%
2021/11/11	22.2	76.08	28	76.41	75.40	-5.8	8,744	-0.07%
2021/11/10	11	75.93	14	76.17	76.10	-3	8,994	-0.03%
2021/11/09	44	75.82	34	75.64	77.00	10	9,006	0.11%
2021/11/08	21	74.13	36	75.18	74.00	-15	8,860	-0.17%
2021/11/05	26	74.49	0	0.00	74.50	26	8,942	0.29%
2021/11/04	17	75.43	15	76.71	75.20	2	8,981	0.02%
2021/11/03	3	74.80	49	73.76	74.80	-46	9,139	-0.50%
2021/11/02	45	75.01	27	76.86	73.80	18	9,260	0.19%
2021/11/01	12	76.78	15	76.43	76.90	-3	9,253	-0.03%
2021/10/29	2	73.40	34	74.83	74.70	-32	9,759	-0.33%
2021/10/28	22	73.63	2	73.50	72.60	20	10,246	0.20%
2021/10/27	7	74.70	4	74.50	75.40	3	10,312	0.03%
2021/10/26	12	76.10	22	76.14	74.70	-10	10,317	-0.10%
2021/10/25	3	74.93	1	75.70	75.70	2	10,226	0.02%
2021/10/22	14	73.67	7	73.86	74.20	7	10,271	0.07%
2021/10/21	3	75.23	4	74.25	73.10	-1	10,293	-0.01%
2021/10/20	12	75.31	8	76.83	74.70	4	10,274	0.04%
2021/10/19	22	74.18	26	73.93	74.20	-4	10,319	-0.04%
2021/10/18	6.1	73.54	8	73.50	74.00	-1.9	10,566	-0.02%
2021/10/15	23	72.84	32	72.52	73.40	-9	10,569	-0.09%
2021/10/14	13	67.79	8	67.01	68.20	5	10,520	0.05%
2021/10/13	21	67.62	12	67.98	66.50	9	10,558	0.09%
2021/10/12	46	69.90	17	69.24	69.10	29	10,571	0.27%
2021/10/08	19	70.58	10	71.00	71.00	9	10,617	0.08%
2021/10/07	7	70.53	7	70.23	70.20	0	10,683	0.00%
2021/10/06	9	69.36	6	69.03	67.90	3	11,044	0.03%
2021/10/05	9	66.94	8	65.95	67.60	1	11,074	0.01%
2021/10/04	13	67.49	0	0.00	66.00	13	11,062	0.12%
2021/10/01	8	71.59	4	71.73	71.10	4	10,969	0.04%
2021/09/30	18	74.94	16	74.87	75.40	2	10,879	0.02%
2021/09/29	14	76.54	11	78.15	73.90	3	10,816	0.03%
2021/09/28	33	82.12	41.2	81.96	80.20	-8.2	10,680	-0.08%
2021/09/27	4	77.37	26	79.40	79.90	-22	9,841	-0.22%
2021/09/24	15	75.10	51	74.79	75.70	-36	9,525	-0.38%
2021/09/23	2	72.85	12	72.96	73.00	-10	9,417	-0.11%
2021/09/22	10	72.18	7	72.11	71.50	3	9,438	0.03%
2021/09/17	26	73.03	30	73.38	73.50	-4	9,470	-0.04%
2021/09/16	6	72.60	3	72.33	72.60	3	9,454	0.03%
2021/09/15	19	72.64	18	72.71	71.50	1	9,509	0.01%
2021/09/14	11	71.78	5	72.44	71.50	6	9,469	0.06%
2021/09/13	6.2	72.08	0	0.00	71.70	6.2	9,632	0.06%
2021/09/10	21	72.30	2	72.65	72.70	19	9,877	0.19%
2021/09/09	17	72.24	40	71.60	72.20	-23	10,071	-0.23%
2021/09/08	5	70.02	3	70.00	69.60	2	10,401	0.02%
2021/09/07	1	69.70	0	0.00	70.30	1	11,177	0.01%
2021/09/06	14	72.24	6	72.90	71.30	8	11,699	0.07%
2021/09/03	5	72.26	5	72.66	72.10	0	11,964	0.00%
2021/09/02	8	72.45	6	73.23	71.90	2	12,347	0.02%
2021/09/01	5	73.22	3.1	73.61	73.70	1.9	12,590	0.01%
2021/08/31	7	72.54	9	72.68	72.80	-2	12,590	-0.02%
2021/08/30	50	73.98	39	73.87	73.40	11	12,648	0.09%
2021/08/27	26	73.33	57	73.44	73.70	-31	12,604	-0.25%
2021/08/26	33	71.52	21	72.29	71.70	12	12,512	0.10%
2021/08/25	27	70.10	25	70.02	70.50	2	12,632	0.02%
2021/08/24	24	71.34	23	71.61	70.00	1	12,652	0.01%
2021/08/23	34	70.93	21	71.25	71.50	13	12,669	0.10%
2021/08/20	24	68.60	12	69.37	68.20	12	12,712	0.09%
2021/08/19	36	70.58	9	70.59	69.30	27	12,867	0.21%
2021/08/18	36.1	72.97	34	73.30	73.90	2.1	12,851	0.02%
2021/08/17	22	75.11	43	75.07	73.80	-21	12,837	-0.16%
2021/08/16	38.1	75.64	19.2	76.59	74.90	18.9	12,983	0.15%
2021/08/13	13	82.25	4	81.93	82.90	9	12,988	0.07%
2021/08/12	6	84.22	2	83.70	84.30	4	13,191	0.03%
2021/08/11	27.1	84.44	26	86.22	84.50	1.1	13,585	0.01%
2021/08/10	4	85.30	5	85.32	85.40	-1	13,665	-0.01%
2021/08/09	15.2	87.49	13.2	85.97	84.10	2	13,730	0.01%
2021/08/06	3	88.23	3	88.53	88.00	0	13,816	0.00%
2021/08/05	31.4	88.25	20	88.17	87.30	11.4	13,821	0.08%
2021/08/04	58.1	88.53	61.2	88.71	89.10	-3.1	14,081	-0.02%
2021/08/03	70	86.54	115	86.48	87.50	-45	13,658	-0.33%	大賣/
2021/08/02	15.1	80.37	63	82.26	83.30	-47.9	13,151	-0.36%
2021/07/30	38	78.91	40	79.71	79.10	-2	13,152	-0.02%
2021/07/29	30	77.77	32.6	78.82	78.60	-2.6	13,389	-0.02%
2021/07/28	39	77.29	50	79.15	77.80	-11	13,621	-0.08%
2021/07/27	10	81.03	15	82.43	80.00	-5	13,719	-0.04%
2021/07/26	24	81.43	25.1	81.21	81.20	-1.1	13,875	-0.01%
2021/07/23	40.2	83.01	25	82.53	82.10	15.2	13,994	0.11%
2021/07/22	4	81.10	17	81.84	81.40	-13	13,930	-0.09%
2021/07/21	6	77.53	2	77.05	75.90	4	13,746	0.03%
2021/07/20	39	78.20	2.2	79.11	76.90	36.8	13,750	0.27%
2021/07/19	17	80.45	1.2	80.50	80.50	15.9	13,833	0.11%
2021/07/16	9	81.51	0	0.00	81.40	9	14,247	0.06%
2021/07/15	9	81.78	5	81.26	81.70	4	14,505	0.03%
2021/07/14	18.2	82.95	6	82.88	82.50	12.2	14,695	0.08%
2021/07/13	37.2	87.14	65	85.88	83.70	-27.8	14,884	-0.19%
2021/07/12	29	84.26	6	83.55	83.20	23	14,678	0.16%
2021/07/09	8	83.80	4	84.10	84.50	4	14,692	0.03%
2021/07/08	5	83.88	33	83.08	83.20	-28	14,792	-0.19%
2021/07/07	8	83.33	9	83.14	82.80	-1	14,932	-0.01%
2021/07/06	11	84.16	9	82.96	83.00	2	15,022	0.01%
2021/07/05	17	84.67	32	84.84	85.10	-15	15,176	-0.10%
2021/07/02	3	80.77	5	81.34	82.00	-2	15,175	-0.01%
2021/07/01	9	81.30	4	82.15	80.70	5	15,341	0.03%
2021/06/30	17	82.31	10	81.51	81.50	7	15,632	0.04%
2021/06/29	21	83.27	7.1	83.04	82.80	13.9	15,724	0.09%
2021/06/28	10	82.56	10	83.50	84.80	0	16,256	0.00%
2021/06/25	8	83.25	5	83.68	82.70	3	16,444	0.02%
2021/06/24	6	84.30	4	84.73	83.50	2	16,969	0.01%
2021/06/23	11.3	84.01	14	84.73	84.80	-2.8	17,087	-0.02%
2021/06/22	16	82.94	12	82.82	83.00	4	17,247	0.02%
2021/06/21	39.2	83.67	24.3	83.65	82.40	14.9	17,979	0.08%
2021/06/18	12	88.12	20	87.92	87.60	-8	18,581	-0.04%
2021/06/17	33.1	89.16	8.3	89.60	88.90	24.8	18,730	0.13%
2021/06/16	67	89.20	67.2	89.88	88.90	-0.2	18,628	0.00%
2021/06/15	37.4	86.55	53	86.97	86.20	-15.6	18,381	-0.08%
2021/06/11	17	82.79	18	83.13	82.60	-1	18,677	-0.01%
2021/06/10	27.1	81.52	14	81.89	82.50	13.1	18,508	0.07%
2021/06/09	10	80.98	15	80.13	80.30	-5	18,181	-0.03%
2021/06/08	12	76.87	1	77.00	77.00	11	17,994	0.06%
2021/06/07	4	77.10	5	77.80	76.40	-1	18,105	-0.01%
2021/06/04	0	0.00	15	76.38	76.20	-15	18,079	-0.08%
2021/06/03	11	76.77	12	76.65	76.80	-1	18,237	-0.01%
2021/06/02	13.1	76.61	7	78.01	76.10	6.1	18,457	0.03%
2021/06/01	10	80.06	10	79.57	79.50	0	18,353	0.00%
2021/05/28	14	81.73	0	0.00	80.90	14	18,411	0.08%
2021/05/27	15	81.39	10	81.45	81.30	5	18,468	0.03%
2021/05/26	7	78.67	11.1	78.32	80.00	-4.1	18,319	-0.02%
2021/05/25	6.1	81.50	19	82.38	78.50	-13	18,359	-0.07%
2021/05/24	10.1	77.99	14.3	78.05	78.20	-4.2	18,270	-0.02%
2021/05/21	8	76.21	12	76.38	75.50	-4	18,138	-0.02%
2021/05/20	10	75.79	5	76.26	74.00	5	18,249	0.03%
2021/05/19	14.1	76.12	46	76.12	78.60	-31.9	18,154	-0.18%
2021/05/18	4	70.23	10.2	69.16	71.80	-6.2	18,103	-0.03%
2021/05/17	11	67.44	9	69.98	66.50	2	18,788	0.01%
2021/05/14	30.2	73.12	19	72.69	73.80	11.2	20,041	0.06%
2021/05/13	14	66.42	18	67.21	68.10	-4	19,889	-0.02%
2021/05/12	37	67.82	61	67.57	65.70	-24	19,943	-0.12%
2021/05/11	8	70.60	9	72.28	70.00	-1	20,097	0.00%
2021/05/10	4	71.73	1	72.80	71.40	3	20,196	0.01%
2021/05/07	9	73.07	2	71.50	72.10	7	20,804	0.03%
2021/05/06	20	74.07	23.1	72.79	73.50	-3.1	20,847	-0.01%
2021/05/05	16	70.38	9.1	71.35	70.20	6.9	20,768	0.03%
2021/05/04	9	67.56	17.2	69.25	67.30	-8.2	21,129	-0.04%
2021/05/03	70	75.70	3	78.93	74.70	67	21,321	0.31%
2021/04/29	6	82.63	29	81.93	83.00	-23	21,377	-0.11%
2021/04/28	29	81.65	21	81.39	80.00	8	21,438	0.04%
2021/04/27	8	82.81	11	83.28	81.80	-3	21,401	-0.01%
2021/04/26	27	81.85	18	81.71	81.10	9	21,350	0.04%
2021/04/23	29	84.73	10	84.24	82.80	19	21,429	0.09%
2021/04/22	20	87.16	18	87.24	85.20	2	21,344	0.01%
2021/04/21	5	82.78	14	83.23	84.30	-9	20,986	-0.04%
2021/04/20	5.2	82.14	14	81.99	81.30	-8.8	20,862	-0.04%
2021/04/19	19	81.47	22	80.55	80.10	-3	20,734	-0.01%
2021/04/16	22	78.75	24	78.79	77.80	-2	20,537	-0.01%
2021/04/15	8	76.69	8	77.43	78.00	0	20,348	0.00%
2021/04/14	12	75.05	12	74.83	75.30	0	20,297	0.00%
2021/04/13	10	74.86	4	76.25	74.00	6	20,402	0.03%
2021/04/12	7	76.56	11	77.06	76.40	-4	20,581	-0.02%
2021/04/09	36	80.69	38	80.57	79.00	-2	20,588	-0.01%
2021/04/08	20	79.66	5	79.80	79.80	15	20,616	0.07%
2021/04/07	18	79.39	18	79.31	79.50	0	20,634	0.00%
2021/04/06	15	78.55	23	78.47	81.10	-8	20,773	-0.04%
2021/04/01	19	75.94	15	76.31	75.50	4	21,171	0.02%
2021/03/31	22	75.93	72	76.00	75.80	-50	21,598	-0.23%
2021/03/30	31	73.46	6	72.93	73.10	25	22,568	0.11%
2021/03/29	41	72.23	41	72.93	72.40	0	22,798	0.00%
2021/03/26	8	69.15	6	69.13	69.00	2	22,533	0.01%
2021/03/25	7	68.13	7	68.79	68.00	0	22,491	0.00%
2021/03/24	36	71.36	39	71.03	70.20	-3	22,209	-0.01%
2021/03/23	43	69.54	72	69.79	70.80	-29	21,339	-0.14%
2021/03/22	12	65.53	24	65.66	65.30	-12	20,493	-0.06%
2021/03/19	27	64.30	28.5	64.46	63.40	-1.5	20,159	-0.01%
2021/03/18	42	64.33	39	64.27	63.10	3	19,809	0.02%
2021/03/17	37	63.42	43	63.72	64.60	-6	19,342	-0.03%
2021/03/16	4	59.78	21.5	60.65	60.30	-17.5	18,592	-0.09%
2021/03/15	15	59.19	13	59.48	59.60	2	18,506	0.01%
2021/03/12	20	59.15	5	59.48	58.60	15	18,490	0.08%
2021/03/11	16	58.99	8	58.78	59.90	8	18,523	0.04%
2021/03/10	2	57.10	15	57.34	57.60	-13	18,503	-0.07%
2021/03/09	17	56.88	4	57.05	56.90	13	18,499	0.07%
2021/03/08	20	59.00	24	59.39	58.40	-4	18,414	-0.02%
2021/03/05	0	0.00	8	56.20	56.40	-8	18,256	-0.04%
2021/03/04	6	57.08	2	58.80	56.40	4	18,282	0.02%
2021/03/03	6	56.95	14	57.65	58.40	-8	18,247	-0.04%
2021/03/02	28	59.33	5	58.70	57.20	23	18,591	0.12%
2021/02/26	10	58.51	2	57.85	59.30	8	18,657	0.04%
2021/02/25	10	58.94	5	59.20	58.70	5	18,873	0.03%
2021/02/24	30	60.51	25	59.61	58.50	5	18,808	0.03%
2021/02/23	10	60.81	20	61.12	60.80	-10	18,742	-0.05%
2021/02/22	39	62.69	139	62.70	61.50	-100	18,702	-0.53%	大賣/
2021/02/19	9	60.20	13	61.22	61.40	-4	18,460	-0.02%
2021/02/18	29	60.68	12	60.62	60.60	17	18,605	0.09%
2021/02/17	46	61.53	58	62.55	62.50	-12	19,117	-0.06%
2021/02/05	45	57.10	86	57.89	57.90	-41	18,671	-0.22%
2021/02/04	6	53.95	12	54.61	54.00	-6	17,802	-0.03%
2021/02/03	9	54.89	15	54.92	53.60	-6	17,791	-0.03%
2021/02/02	79	54.77	47	54.73	55.20	32	17,572	0.18%
2021/02/01	11	52.74	35	53.35	53.70	-24	17,009	-0.14%
2021/01/29	62	54.10	31	55.27	51.90	31	16,705	0.19%
2021/01/28	8	54.30	12	54.15	52.80	-4	15,996	-0.03%
2021/01/27	110	54.87	5	54.86	53.80	105	15,772	0.67%	大買/鉅額交易
2021/01/26	29	55.54	54	54.94	54.10	-25	15,546	-0.16%
2021/01/25	26	52.68	38	53.84	54.00	-12	14,918	-0.08%
2021/01/22	11	50.71	21	51.03	52.10	-10	14,523	-0.07%
2021/01/21	19	49.94	7	49.53	50.50	12	14,213	0.08%
2021/01/20	4	46.69	2	47.03	46.90	2	13,985	0.01%
2021/01/19	1	48.00	0	0.00	47.95	1	13,887	0.01%
2021/01/18	7	48.20	0	0.00	48.10	7	13,843	0.05%
2021/01/15	8	50.49	1	50.20	50.10	7	13,596	0.05%
2021/01/14	1	51.70	3	53.20	52.50	-2	13,422	-0.01%
2021/01/13	13	52.94	15	52.72	53.20	-2	13,293	-0.02%
2021/01/12	16	50.59	11	50.83	50.40	5	13,148	0.04%
2021/01/11	3	52.83	5	53.34	52.60	-2	12,997	-0.02%
2021/01/08	17	52.51	25	52.32	52.50	-8	12,869	-0.06%
2021/01/07	10	52.80	13	52.61	52.60	-3	12,778	-0.02%
2021/01/06	16	53.56	16	52.59	51.40	0	12,634	0.00%
2021/01/05	68	54.64	77	54.14	53.40	-9	12,302	-0.07%
2021/01/04	28	52.86	26	52.48	52.70	2	11,872	0.02%
2020/12/31	33	52.92	58	53.37	53.30	-25	11,712	-0.21%
2020/12/30	11	54.48	13	53.08	52.90	-2	11,421	-0.02%
2020/12/29	26	54.74	12	54.28	54.60	14	11,222	0.12%
2020/12/28	67	54.14	80	55.02	55.50	-13	10,862	-0.12%
2020/12/25	35	52.84	23	52.51	51.80	12	10,069	0.12%
2020/12/24	106	51.23	110	52.08	51.50	-4	9,435	-0.04%	大買/大賣/
2020/12/23	1	48.80	39	48.49	48.80	-38	7,858	-0.48%
2020/12/22	45	45.17	63	45.78	44.40	-18	7,373	-0.24%
2020/12/21	41	44.69	19	44.98	45.10	22	7,047	0.31%
2020/12/18	2	43.28	0	0.00	43.45	2	6,902	0.03%
2020/12/17	1	42.75	6	43.01	43.25	-5	6,888	-0.07%
2020/12/16	2	42.50	17	42.50	42.85	-15	6,903	-0.22%
2020/12/15	1	42.75	33	41.91	41.90	-32	6,927	-0.46%
2020/12/14	1	42.20	1	43.15	43.15	0	7,004	0.00%
2020/12/11	28	41.89	0	0.00	42.50	28	6,994	0.40%
2020/12/10	4	43.68	0	0.00	43.30	4	6,923	0.06%
2020/12/09	10	44.85	8	44.94	44.70	2	6,787	0.03%
2020/12/08	33	45.06	5	44.98	45.25	28	6,732	0.42%
2020/12/07	7	45.20	31	44.88	44.85	-24	6,676	-0.36%
2020/12/04	32	45.59	17	45.92	46.20	15	6,565	0.23%
2020/12/03	33	45.40	149	45.62	45.20	-116	6,440	-1.80%	大賣/鉅額交易
2020/12/02	86	45.27	34	45.52	45.50	52	6,364	0.82%
2020/12/01	50	44.93	7	44.62	44.95	43	6,252	0.69%
2020/11/30	8	47.21	40	46.04	45.85	-32	6,096	-0.52%
2020/11/27	7	46.75	5	46.23	46.05	2	5,956	0.03%
2020/11/26	45	46.28	66	46.70	46.50	-21	5,867	-0.36%
2020/11/25	52	45.20	60	45.72	46.00	-8	5,354	-0.15%
2020/11/24	53	45.16	42	46.21	44.45	11	5,108	0.22%
2020/11/23	32	44.81	36	44.46	44.40	-4	4,777	-0.08%
2020/11/20	62	45.05	62	45.09	44.45	0	4,694	0.00%
2020/11/19	25	44.61	31	45.00	45.20	-6	4,544	-0.13%
2020/11/18	14	44.88	23	45.00	45.00	-9	4,419	-0.20%
2020/11/17	23	44.89	29	45.01	44.50	-6	4,216	-0.14%
2020/11/16	68	44.88	65	45.01	44.50	3	3,939	0.08%
2020/11/13	17	42.78	87	42.96	42.90	-70	3,069	-2.28%
2020/11/12	15	42.34	88	42.51	41.90	-73	2,611	-2.80%
2020/11/11	3	40.28	26	40.04	40.70	-23	2,016	-1.14%
2020/11/10	1	38.60	0	0.00	38.85	1	1,876	0.05%
2020/11/09	1	38.60	3	38.52	38.55	-2	1,881	-0.11%
2020/11/06	0	0.00	2	38.70	38.50	-2	1,890	-0.11%
2020/11/05	0	0.00	3	38.78	38.70	-3	1,910	-0.16%
2020/11/04	20	38.70	4	38.84	38.70	16	1,921	0.83%
2020/11/03	6	38.68	2	38.70	38.50	4	1,958	0.20%
2020/10/30	0	0.00	12	38.56	38.30	-12	2,010	-0.60%
2020/10/28	0	0.00	3	38.82	38.35	-3	2,055	-0.15%
2020/10/27	14	38.81	0	0.00	38.80	14	2,088	0.67%
2020/10/26	5	38.85	9	38.85	38.70	-4	2,222	-0.18%
2020/10/22	4	37.95	4	37.93	37.90	0	2,238	0.00%
2020/10/21	1	37.95	2	37.90	37.95	-1	2,274	-0.04%
2020/10/20	2	38.30	1	37.70	38.10	1	2,295	0.04%
2020/10/19	1	37.15	0	0.00	37.40	1	2,281	0.04%
2020/10/15	1	37.20	0	0.00	37.15	1	2,325	0.04%
2020/10/14	1	36.70	4	36.93	37.30	-3	2,352	-0.13%
2020/10/13	1	36.35	0	0.00	36.45	1	2,382	0.04%
2020/10/12	12	36.75	1	36.85	36.45	11	2,386	0.46%
2020/10/08	2	37.20	0	0.00	37.05	2	2,412	0.08%
2020/10/07	1	37.15	0	0.00	37.25	1	2,440	0.04%
2020/09/30	1	37.70	0	0.00	37.60	1	2,582	0.04%
2020/09/29	0	0.00	17	37.75	37.50	-17	2,631	-0.65%
2020/09/28	6	37.47	0	0.00	37.60	6	2,727	0.22%
2020/09/25	1	37.10	0	0.00	37.05	1	2,826	0.04%
2020/09/24	1	37.65	0	0.00	37.75	1	2,872	0.03%
2020/09/23	2	37.90	5	38.40	37.75	-3	2,956	-0.10%
2020/09/22	6	38.37	0	0.00	38.20	6	2,992	0.20%
2020/09/21	2	39.25	0	0.00	38.70	2	3,083	0.06%
2020/09/18	8	40.65	6	40.54	39.30	2	3,137	0.06%
2020/09/17	8	40.88	21	40.69	40.60	-13	3,125	-0.42%
2020/09/16	8	39.71	18	39.74	39.70	-10	3,050	-0.33%
2020/09/15	6	39.48	8	39.52	39.40	-2	3,060	-0.07%
2020/09/10	6	39.28	6	39.47	38.50	0	3,264	0.00%
2020/09/09	1	39.00	1	38.90	39.00	0	3,282	0.00%
2020/09/08	2	38.10	1	38.10	38.15	1	3,281	0.03%
2020/09/07	2	37.90	0	0.00	37.65	2	3,318	0.06%
2020/09/04	4	37.86	2	37.78	37.95	2	3,412	0.06%
2020/09/03	2	38.25	0	0.00	38.30	2	3,473	0.06%
2020/09/01	2	38.10	0	0.00	38.15	2	3,582	0.06%
2020/08/31	1	37.90	0	0.00	38.00	1	3,640	0.03%
2020/08/27	2	38.15	0	0.00	38.00	2	3,766	0.05%
2020/08/26	0	0.00	6	38.11	38.05	-6	3,815	-0.16%
2020/08/25	10	38.90	3	38.68	38.40	7	3,846	0.18%
2020/08/24	0	0.00	2	37.70	38.20	-2	3,868	-0.05%
2020/08/21	5	36.87	0	0.00	37.00	5	3,954	0.13%
2020/08/20	28	36.77	9	36.12	36.05	19	4,025	0.47%
2020/08/19	5	39.00	9	39.00	38.90	-4	4,079	-0.10%
2020/08/18	0	0.00	1	39.05	39.05	-1	4,106	-0.02%
2020/08/17	2	39.20	0	0.00	39.40	2	4,145	0.05%
2020/08/14	11	39.18	2	39.50	39.15	9	4,210	0.21%
2020/08/13	1	39.40	1	39.55	39.05	0	4,247	0.00%
2020/08/12	11	39.55	0	0.00	39.35	11	4,324	0.25%
2020/08/11	30	39.80	6	39.90	39.65	24	4,471	0.54%
2020/08/10	5	40.15	6	40.40	40.10	-1	4,604	-0.02%
2020/08/07	9	40.39	15.6	40.44	40.10	-6.6	4,745	-0.14%
2020/08/06	5	41.25	7	41.16	40.75	-2	4,823	-0.04%
2020/08/05	3	41.20	3	41.33	41.20	0	5,014	0.00%
2020/08/04	9	41.37	24	41.24	41.25	-15	5,361	-0.28%
2020/08/03	15	41.05	10	41.40	40.85	5	5,506	0.09%
2020/07/31	11	40.81	12	40.94	41.15	-1	5,644	-0.02%
2020/07/30	32	40.97	55	41.12	40.90	-23	5,952	-0.39%
2020/07/29	2	38.68	0	0.00	39.10	2	6,042	0.03%
2020/07/28	4	39.30	1	39.10	38.50	3	6,369	0.05%
2020/07/27	10	39.93	2.5	40.04	39.80	7.5	6,722	0.11%
2020/07/24	1	40.25	0	0.00	40.05	1	6,856	0.01%
2020/07/23	4	40.95	33	41.03	40.85	-29	6,857	-0.42%
2020/07/22	1	40.35	0	0.00	40.35	1	6,847	0.01%
2020/07/21	5	40.25	2	40.75	40.25	3	6,835	0.04%
2020/07/20	6	39.45	6	39.48	39.80	0	6,826	0.00%
2020/07/17	10	39.70	8	39.99	39.70	2	6,825	0.03%
2020/07/16	5	40.55	1	40.15	40.10	4	6,830	0.06%
2020/07/15	12	41.00	12	40.68	40.30	0	6,823	0.00%
2020/07/14	2	40.95	2	41.23	40.60	0	6,846	0.00%
2020/07/13	6	40.42	3	40.35	40.90	3	6,834	0.04%
2020/07/10	13	40.37	0	0.00	40.10	13	6,865	0.19%
2020/07/09	10	41.50	3	41.67	41.20	7	6,897	0.10%
2020/07/08	6	41.82	7	41.85	41.70	-1	6,989	-0.01%
2020/07/07	5	41.85	3	41.88	42.00	2	6,965	0.03%
2020/07/06	17	41.78	11	41.70	41.75	6	6,931	0.09%
2020/07/03	2	40.93	30	40.90	40.90	-28	6,929	-0.40%
2020/07/02	5	41.33	4	41.25	41.15	1	6,967	0.01%
2020/07/01	14	41.90	2	41.68	41.65	12	6,887	0.17%
2020/06/30	28	41.79	6	41.73	41.85	22	6,845	0.32%
2020/06/29	7	43.01	11	43.09	42.90	-4	6,765	-0.06%
2020/06/24	2	43.00	16	42.86	42.85	-14	6,669	-0.21%
2020/06/23	41	42.78	10	42.85	42.70	31	6,670	0.46%
2020/06/22	1	42.70	2	42.53	42.45	-1	6,647	-0.02%
2020/06/19	3	42.95	11	42.89	42.85	-8	6,669	-0.12%
2020/06/18	4	43.06	6	42.87	42.85	-2	6,667	-0.03%
2020/06/17	4	42.46	20	42.64	42.95	-16	6,597	-0.24%
2020/06/16	7	42.04	3	41.75	42.00	4	6,551	0.06%
2020/06/15	13	41.74	0	0.00	41.20	13	6,618	0.20%
2020/06/12	35	40.82	7	40.52	41.50	28	6,634	0.42%
2020/06/11	7	41.27	2	41.60	40.90	5	6,651	0.08%
2020/06/10	5	42.57	4	42.61	42.45	1	6,623	0.02%
2020/06/09	7	42.38	4	42.63	42.30	3	6,697	0.04%
2020/06/08	5	42.56	11	42.61	42.25	-6	6,808	-0.09%
2020/06/05	3	42.72	8	42.71	42.65	-5	6,766	-0.07%
2020/06/04	3	42.38	1	42.50	42.65	2	6,762	0.03%
2020/06/03	0	0.00	4	41.91	41.90	-4	6,728	-0.06%
2020/06/02	6	42.23	5	41.60	41.50	1	6,800	0.01%
2020/06/01	2	41.55	13	41.13	41.75	-11	6,870	-0.16%
2020/05/29	5	40.90	5	40.74	40.95	0	6,863	0.00%
2020/05/28	4	40.95	14	41.28	40.60	-10	6,904	-0.14%
2020/05/27	43	42.13	32	41.88	41.85	11	6,848	0.16%
2020/05/26	4	42.18	5	42.07	42.25	-1	6,841	-0.01%
2020/05/25	5	41.13	3	41.25	41.55	2	6,753	0.03%
2020/05/22	6	41.47	34	41.33	41.15	-28	6,717	-0.42%
2020/05/21	13	41.73	4	41.69	41.90	9	6,697	0.13%
2020/05/20	11	41.35	0	0.00	40.95	11	6,702	0.16%
2020/05/19	25	41.33	11	41.06	41.85	14	6,669	0.21%
2020/05/18	12	40.62	7	40.49	40.20	5	6,592	0.08%
2020/05/15	64	42.07	19	41.98	41.90	45	6,449	0.70%
2020/05/14	12	42.35	6	42.33	41.30	6	6,348	0.09%
2020/05/13	5	43.00	11	43.23	42.95	-6	6,213	-0.10%
2020/05/12	14	43.95	1	43.75	43.70	13	6,141	0.21%
2020/05/11	15	44.31	20	44.26	44.20	-5	5,978	-0.08%
2020/05/08	5	42.37	5	42.54	42.30	0	5,640	0.00%
2020/05/07	2	42.98	10	42.30	42.30	-8	5,486	-0.15%
2020/05/06	6	42.82	38	41.81	41.75	-32	5,362	-0.60%
2020/05/05	48	41.21	8	40.97	40.80	40	5,071	0.79%
2020/05/04	12	40.11	6	40.72	41.50	6	4,899	0.12%
2020/04/30	19	39.53	29	39.84	40.50	-10	4,660	-0.21%
2020/04/29	2	36.50	9	36.48	36.85	-7	4,394	-0.16%
2020/04/28	14	35.48	8	35.54	35.50	6	4,387	0.14%
2020/04/27	3	35.40	0	0.00	35.25	3	4,465	0.07%
2020/04/23	12	34.45	42	34.57	34.60	-30	4,462	-0.67%
2020/04/22	2	33.58	1	34.10	34.05	1	4,453	0.02%
2020/04/21	6	34.17	0	0.00	33.60	6	4,466	0.13%
2020/04/20	2	35.00	16	34.84	34.90	-14	4,514	-0.31%
2020/04/17	7	35.27	11	34.50	34.75	-4	4,584	-0.09%
2020/04/16	14	35.20	5	35.15	35.15	9	4,539	0.20%
2020/04/15	5	35.23	1	35.15	35.20	4	4,612	0.09%
2020/04/14	13	35.68	16	35.45	35.40	-3	4,612	-0.07%
2020/04/13	11	34.93	3	34.63	34.80	8	4,589	0.17%
2020/04/10	3	33.03	3	33.22	33.30	0	4,513	0.00%
2020/04/09	4	33.14	2	33.65	33.00	2	4,571	0.04%
2020/04/08	3	33.75	15	33.72	33.50	-12	4,574	-0.26%
2020/04/07	11	32.00	4	31.58	32.90	7	4,500	0.16%
2020/04/06	4	30.18	2	30.35	30.50	2	4,421	0.05%
2020/04/01	0	0.00	1	30.00	30.30	-1	4,431	-0.02%
2020/03/27	21	30.55	5	30.46	30.20	16	4,543	0.35%
2020/03/26	1	29.50	42	29.57	29.70	-41	4,546	-0.90%
2020/03/25	18	29.96	14	29.74	29.70	4	4,561	0.09%
2020/03/24	17	28.25	3	28.83	28.25	14	4,573	0.31%
2020/03/23	3	27.32	2	27.13	27.10	1	4,808	0.02%
2020/03/20	26	28.53	2	28.68	28.60	24	5,173	0.46%
2020/03/19	4	27.15	3.2	26.55	26.45	0.9	5,391	0.02%
2020/03/18	2.2	30.65	4	30.08	29.35	-1.8	5,436	-0.03%
2020/03/17	11	30.64	2	30.05	29.90	9	5,549	0.16%
2020/03/16	19.1	31.44	17	31.94	31.00	2.1	5,561	0.04%
2020/03/13	13.1	30.93	0	0.00	31.95	13.1	5,565	0.24%
2020/03/12	19	34.69	6	34.30	34.30	13	5,506	0.24%
2020/03/11	2	38.05	1	39.20	38.05	1	5,468	0.02%
2020/03/10	3	37.63	2	36.95	38.55	1	5,761	0.02%
2020/03/09	6	38.52	5	38.55	38.00	1	5,901	0.02%
2020/03/06	6	39.83	9	39.83	39.70	-3	5,920	-0.05%
2020/03/05	4	39.35	6	39.43	39.65	-2	6,003	-0.03%
2020/03/03	2	38.50	1	38.75	38.30	1	6,684	0.01%
2020/03/02	2	36.95	1	36.00	36.25	1	6,716	0.01%
2020/02/27	1	37.00	1.2	38.23	37.00	-0.2	6,860	0.00%
2020/02/26	0	0.00	1	39.00	39.30	-1	6,803	-0.01%
2020/02/24	0	0.00	8.2	38.65	39.15	-8.2	6,759	-0.12%
2020/02/21	6.4	39.01	54	38.94	38.95	-47.6	6,745	-0.71%
2020/02/20	2	38.55	1	38.70	38.50	1	6,684	0.01%
2020/02/18	0	0.00	6	38.30	38.05	-6	6,686	-0.09%
2020/02/17	10	38.47	5	38.33	38.60	5	6,701	0.07%
2020/02/14	0	0.00	5	38.00	38.00	-5	6,672	-0.07%
2020/02/13	31	38.41	12	37.97	37.70	19	6,723	0.28%
2020/02/12	32	38.10	1	38.15	38.30	31	6,714	0.46%
2020/02/11	2	37.55	7	37.51	37.65	-5	6,756	-0.07%
2020/02/10	2	35.60	4	36.01	36.60	-2	6,972	-0.03%
2020/02/07	4	36.40	2	36.75	36.35	2	7,364	0.03%
2020/02/06	9	36.55	5	36.98	37.10	4	7,746	0.05%
2020/02/05	6	35.89	5	35.84	35.85	1	7,741	0.01%
2020/02/04	7	34.93	4	35.18	35.95	3	7,703	0.04%
2020/02/03	3	33.02	3	33.52	33.40	0	7,678	0.00%
2020/01/31	13	36.91	6	37.74	36.45	7	7,587	0.09%
2020/01/30	15.2	38.63	2	39.10	38.45	13.2	7,532	0.18%
2020/01/20	2	42.83	5	42.80	42.70	-3	7,534	-0.04%
2020/01/17	2	43.40	0	0.00	43.00	2	7,589	0.03%
2020/01/16	1	43.35	6	43.52	43.40	-5	7,662	-0.07%
2020/01/15	1	43.50	5	43.65	43.35	-4	7,873	-0.05%
2020/01/14	1	44.00	7	44.03	43.75	-6	8,146	-0.07%
2020/01/13	3	42.92	20	43.41	43.40	-17	8,108	-0.21%
2020/01/10	1	42.55	6	42.73	42.55	-5	8,078	-0.06%
2020/01/09	26	42.50	13	43.28	42.40	13	8,088	0.16%
2020/01/08	11	42.45	2	43.00	43.15	9	8,102	0.11%
2020/01/07	3	42.77	6	43.14	43.10	-3	8,246	-0.04%
2020/01/06	2	42.10	3	42.57	42.80	-1	8,254	-0.01%
2020/01/03	9	42.82	28	42.11	42.80	-19	8,271	-0.23%
2020/01/02	4	42.89	5	43.20	43.10	-1	8,253	-0.01%
2019/12/31	6	42.67	2	42.75	42.55	4	8,331	0.05%
2019/12/30	11	42.55	1	42.55	42.55	10	8,401	0.12%
2019/12/27	3	42.45	3	42.35	42.35	0	8,440	0.00%
2019/12/26	3	42.50	2	42.20	42.20	1	8,527	0.01%
2019/12/25	2	42.33	3	42.12	42.45	-1	8,590	-0.01%
2019/12/24	17	41.64	0	0.00	41.45	17	8,942	0.19%
2019/12/23	10	42.20	3	42.10	41.95	7	8,962	0.08%
2019/12/20	3	42.63	0	0.00	42.60	3	9,107	0.03%
2019/12/19	14	42.75	2	42.93	42.75	12	9,700	0.12%
2019/12/18	31	42.82	9	43.18	42.60	22	10,083	0.22%
2019/12/17	37	44.30	13	44.08	44.25	24	10,305	0.23%
2019/12/16	4	46.01	24	46.16	46.80	-20	10,013	-0.20%
2019/12/13	2	45.18	7	45.51	45.30	-5	9,961	-0.05%
2019/12/12	8	45.44	5	45.89	44.85	3	10,269	0.03%
2019/12/11	0	0.00	6	45.21	45.30	-6	10,281	-0.06%
2019/12/10	6	44.58	13	44.29	45.00	-7	10,391	-0.07%
2019/12/09	10	45.53	19	45.96	45.00	-9	10,420	-0.09%
2019/12/06	1	45.40	22	45.56	45.30	-21	10,519	-0.20%
2019/12/05	7	45.43	12	45.90	45.40	-5	10,532	-0.05%
2019/12/04	5	45.40	8	45.13	45.25	-3	10,426	-0.03%
2019/12/03	7	44.45	2	44.20	44.50	5	10,636	0.05%
2019/12/02	5	43.63	9	44.27	44.85	-4	10,677	-0.04%
2019/11/29	15	45.46	94	45.17	44.40	-79	10,682	-0.74%
2019/11/28	12	43.74	37	43.99	43.90	-25	10,301	-0.24%
2019/11/27	29	42.82	0	0.00	42.60	29	10,422	0.28%
2019/11/26	16	42.28	17	42.74	43.00	-1	10,526	-0.01%
2019/11/25	0	0.00	1	41.60	41.25	-1	10,621	-0.01%
2019/11/22	20	41.06	1	41.10	41.00	19	11,289	0.17%
2019/11/21	0	0.00	4	40.51	41.00	-4	11,463	-0.03%
2019/11/20	8	40.74	0	0.00	40.60	8	11,769	0.07%
2019/11/19	6	41.07	0	0.00	40.75	6	11,960	0.05%
2019/11/18	6	41.29	1	41.20	41.05	5	12,160	0.04%
2019/11/15	2	41.10	5	41.34	40.90	-3	12,388	-0.02%
2019/11/14	4	40.85	1	40.70	40.65	3	12,744	0.02%
2019/11/13	0	0.00	4	41.18	41.30	-4	12,941	-0.03%
2019/11/12	4.5	41.58	5	41.64	41.45	-0.5	13,341	0.00%
2019/11/11	7	40.60	7	40.44	40.40	0	13,834	0.00%
2019/11/08	5	41.19	1	41.05	41.00	4	14,410	0.03%
2019/11/07	28	40.59	9	40.84	40.60	19	14,552	0.13%
2019/11/06	42	42.70	9	43.13	42.00	33	14,468	0.23%
2019/11/05	15	44.99	44	44.99	45.30	-29	14,132	-0.21%
2019/11/04	13	43.85	0	0.00	43.50	13	13,749	0.09%
2019/11/01	3	43.48	0	0.00	43.50	3	13,691	0.02%
2019/10/31	2	43.85	4	43.98	43.35	-2	13,704	-0.01%
2019/10/30	1	43.15	1	43.65	43.65	0	13,699	0.00%
2019/10/29	9	43.05	0	0.00	42.80	9	13,673	0.07%
2019/10/28	1	43.20	19	43.43	43.85	-18	13,617	-0.13%
2019/10/25	3	43.52	13	43.38	43.15	-10	13,563	-0.07%
2019/10/24	6	44.23	2	44.25	44.10	4	13,517	0.03%
2019/10/23	11	44.52	22	44.35	44.35	-11	13,520	-0.08%
2019/10/22	17	43.81	10	44.07	44.10	7	13,312	0.05%
2019/10/21	5	42.50	4	42.66	42.75	1	13,039	0.01%
2019/10/18	1	42.35	1	42.25	42.25	0	12,991	0.00%
2019/10/17	2	41.83	2	42.08	41.95	0	12,961	0.00%
2019/10/16	19	42.42	41	42.70	42.00	-22	12,920	-0.17%
2019/10/15	48	42.57	15	42.52	42.45	33	12,807	0.26%
2019/10/14	8	41.46	6	41.71	41.15	2	12,605	0.02%
2019/10/09	3	40.57	1	40.55	40.50	2	12,511	0.02%
2019/10/08	5	41.42	14	41.30	41.25	-9	12,425	-0.07%
2019/10/07	24	41.71	11	41.87	42.00	13	12,362	0.11%
2019/10/04	3	41.43	4	41.35	41.00	-1	12,222	-0.01%
2019/10/03	5	41.74	3	41.80	41.95	2	12,128	0.02%
2019/10/02	4	41.44	11	41.75	42.40	-7	12,070	-0.06%
2019/10/01	19	40.57	16	40.75	41.00	3	11,963	0.03%
2019/09/27	24	40.91	28	41.35	40.60	-4	11,886	-0.03%
2019/09/26	15	43.63	2	43.50	43.50	13	11,505	0.11%
2019/09/25	28	43.39	25	43.40	43.20	3	11,442	0.03%
2019/09/24	77	43.94	14	43.65	43.45	63	11,299	0.56%
2019/09/23	50	47.38	38	47.49	46.80	12	10,695	0.11%
2019/09/20	25	48.01	35	48.26	48.60	-10	10,293	-0.10%
2019/09/19	4	46.45	3	46.82	46.90	1	9,803	0.01%
2019/09/18	14	47.31	11	46.94	46.55	3	9,709	0.03%
2019/09/17	42	47.37	58	47.52	47.10	-16	9,484	-0.17%
2019/09/16	4	46.18	13	46.31	46.50	-9	9,039	-0.10%
2019/09/12	9	45.20	4	45.59	46.35	5	8,913	0.06%
2019/09/11	6	45.38	7	45.60	45.20	-1	8,751	-0.01%
2019/09/10	10	45.11	8	45.22	45.30	2	8,666	0.02%
2019/09/09	8	46.33	20	46.65	46.50	-12	8,491	-0.14%
2019/09/06	7	46.35	24	46.62	46.30	-17	8,432	-0.20%
2019/09/05	59	46.84	57	46.61	46.70	2	8,273	0.02%
2019/09/04	16	44.75	7	44.65	45.25	9	7,862	0.11%
2019/09/03	19	45.28	19	44.99	45.05	0	7,723	0.00%
2019/09/02	19	44.16	14	44.31	44.50	5	7,511	0.07%
2019/08/30	46	44.62	35.6	44.98	43.20	10.4	7,313	0.14%
2019/08/29	41	46.78	22	46.79	46.80	19	6,927	0.27%
2019/08/28	16	46.67	19	46.45	46.30	-3	6,709	-0.04%
2019/08/27	87	45.68	109	46.17	46.50	-22	6,414	-0.34%	大賣/
2019/08/26	16	43.00	27	42.84	43.55	-11	5,719	-0.19%
2019/08/23	48	43.26	46	43.40	42.95	2	5,531	0.04%
2019/08/22	19	42.72	31	42.54	42.30	-12	5,193	-0.23%
2019/08/21	44	41.99	32	41.92	42.00	12	4,975	0.24%
2019/08/20	21	41.85	11	41.44	40.80	10	4,749	0.21%
2019/08/19	34	43.56	23	43.55	42.30	11	4,500	0.24%
2019/08/16	8	41.48	6	41.24	41.75	2	4,112	0.05%
2019/08/15	24	40.85	22	40.95	41.80	2	3,876	0.05%
2019/08/14	16	40.63	32	40.73	41.50	-16	3,444	-0.46%
2019/08/13	8	38.58	16	38.35	38.20	-8	2,872	-0.28%
2019/08/12	0	0.00	21	37.32	38.10	-21	2,255	-0.93%
2019/08/08	2	34.13	6	34.56	34.65	-4	2,010	-0.20%
2019/08/07	7	33.43	4.1	33.49	33.65	2.9	1,853	0.16%
2019/08/06	8	32.30	2	32.70	32.65	6	1,774	0.34%
2019/08/05	5	32.05	1	32.05	32.00	4	1,759	0.23%
2019/08/02	5	32.56	2	32.55	32.30	3	1,764	0.17%
2019/08/01	6	33.50	2	32.95	33.40	4	1,744	0.23%
2019/07/31	2	32.80	0	0.00	33.35	2	1,681	0.12%
2019/07/30	0.1	32.90	0	0.00	32.80	0.1	1,668	0.00%
2019/07/29	0	0.00	3	33.55	33.70	-3	1,635	-0.18%
2019/07/26	0	0.00	11	33.04	33.10	-11	1,575	-0.70%
2019/07/25	0	0.00	3	32.83	32.75	-3	1,546	-0.19%
2019/07/23	4	31.90	2	31.80	31.80	2	1,489	0.13%
2019/07/22	5	31.17	5	31.30	31.20	0	1,466	0.00%
2019/07/19	2	31.05	0	0.00	31.15	2	1,504	0.13%
2019/07/18	0	0.00	5	31.00	30.75	-5	1,492	-0.34%
2019/07/17	0	0.00	11	31.05	31.00	-11	1,504	-0.73%
2019/07/15	0	0.00	2	31.15	31.10	-2	1,577	-0.13%
2019/07/12	0	0.00	9	31.10	30.95	-9	1,615	-0.56%
2019/07/11	0	0.00	0.1	30.85	30.85	-0.1	1,647	-0.01%
2019/07/10	0	0.00	19	30.70	30.75	-19	1,765	-1.08%
2019/07/09	3	30.50	4	30.70	30.45	-1	1,802	-0.06%
2019/07/08	0	0.00	3	31.20	30.90	-3	1,820	-0.16%
2019/07/05	0	0.00	1	31.45	31.30	-1	1,842	-0.05%
2019/07/04	3	31.42	53	31.08	31.45	-50	1,864	-2.68%
2019/07/03	0	0.00	1	30.90	30.90	-1	1,975	-0.05%
2019/07/02	10	31.53	2	31.58	31.50	8	2,063	0.39%
2019/06/28	1	32.15	0	0.00	32.10	1	2,361	0.04%
2019/06/27	3	32.45	6	32.55	32.60	-3	2,417	-0.12%
2019/06/26	53	31.93	1	31.80	31.80	52	2,493	2.09%
2019/06/25	0	0.00	3	31.85	31.95	-3	2,505	-0.12%
2019/06/21	1	32.75	13	32.21	32.50	-12	2,585	-0.46%
2019/06/20	2	32.75	7	32.48	32.70	-5	2,619	-0.19%
2019/06/19	3	31.90	1	32.65	32.00	2	2,584	0.08%
2019/06/18	10	31.66	7	31.66	31.70	3	2,568	0.12%
2019/06/17	2	31.05	0	0.00	31.05	2	2,561	0.08%
2019/06/14	5	31.45	11	31.22	31.35	-6	2,623	-0.23%
2019/06/13	4	30.20	2	30.80	31.00	2	2,623	0.08%
2019/06/12	2	29.35	0	29.40	29.35	2	2,608	0.08%
2019/06/11	2	29.08	0	0.00	29.20	2	2,613	0.08%
2019/06/10	6	28.80	0	0.00	28.80	6	2,623	0.23%
2019/06/05	1	28.95	0	0.00	28.85	1	2,645	0.04%
2019/05/31	1.1	29.03	0	0.00	29.00	1.1	2,734	0.04%
2019/05/28	0	0.00	3	28.30	28.30	-3	2,896	-0.10%
2019/05/24	2	28.30	2	28.43	28.25	0	3,344	0.00%
2019/05/23	0	0.00	2	28.20	28.30	-2	3,368	-0.06%
2019/05/22	1	29.00	1	29.30	28.80	0	3,392	0.00%
2019/05/20	1	28.50	1	28.55	28.50	0	3,451	0.00%
2019/05/17	2	28.95	1	29.10	28.85	1	3,485	0.03%
2019/05/15	2	30.40	0	0.00	30.05	2	3,645	0.05%
2019/05/14	0	0.00	2	27.25	29.50	-2	3,661	-0.05%
2019/05/13	0	0.00	4	29.51	28.70	-4	3,712	-0.11%
2019/05/10	11	29.70	0	0.00	29.85	11	3,759	0.29%
2019/05/09	11	30.74	0	0.00	30.35	11	3,760	0.29%
2019/05/07	1	31.95	1	31.85	31.85	0	3,774	0.00%
2019/05/06	6	31.98	0	0.00	31.70	6	3,817	0.16%
2019/05/03	0	32.90	0	0.00	32.90	0	3,807	0.00%
2019/04/30	2	32.25	3	32.45	32.80	-1	3,854	-0.03%
2019/04/29	7	33.14	0	0.00	33.00	7	3,914	0.18%
2019/04/26	4	34.10	0	0.00	34.00	4	3,924	0.10%
2019/04/25	2	34.80	0	0.00	34.60	2	3,952	0.05%
2019/04/24	0	0.00	2	34.55	34.65	-2	4,013	-0.05%
2019/04/23	10	34.40	0	0.00	34.40	10	4,004	0.25%
2019/04/22	3	35.00	9	34.75	34.55	-6	4,007	-0.15%
2019/04/19	12	34.70	4	34.75	34.90	8	4,037	0.20%
2019/04/18	10	34.60	2	34.78	33.85	8	4,000	0.20%
2019/04/17	1	34.35	1	34.70	34.50	0	3,983	0.00%
2019/04/16	4	34.48	8	34.84	34.90	-4	4,021	-0.10%
2019/04/15	2	33.45	6	33.75	33.75	-4	3,935	-0.10%
2019/04/12	3	32.90	0	0.00	32.80	3	3,916	0.08%
2019/04/11	2	33.33	0	0.00	33.15	2	3,913	0.05%
2019/04/10	1	33.90	0	0.00	33.85	1	3,898	0.03%
2019/04/09	12	34.67	4	34.75	34.35	8	3,879	0.21%
2019/04/08	11	33.93	22.2	33.83	34.00	-11.2	3,761	-0.30%
2019/04/03	0	0.00	3	34.55	34.60	-3	3,670	-0.08%
2019/04/02	28	34.71	36	34.83	34.55	-8	3,618	-0.22%
2019/04/01	2	33.55	2.2	33.42	33.40	-0.2	3,357	0.00%
2019/03/29	2	33.40	7	32.69	33.30	-5	3,274	-0.15%
2019/03/28	1	32.45	0	0.00	32.45	1	3,149	0.03%
2019/03/27	2	32.83	12.1	32.66	32.70	-10.1	3,173	-0.32%
2019/03/26	1	32.10	0	0.00	31.85	1	3,124	0.03%
2019/03/25	15	31.72	0	0.00	31.95	15	3,122	0.48%
2019/03/18	12	32.34	2	32.50	32.50	10	3,114	0.32%
2019/03/15	0	0.00	1	31.75	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	4	30.89	1	30.90	30.80	3	3,133	0.10%
2019/03/12	1	31.40	0	0.00	31.00	1	3,192	0.03%
2019/03/06	1	31.40	1	31.40	31.30	0	3,401	0.00%
2019/03/05	0	0.00	27	31.77	31.65	-27	3,417	-0.79%
2019/03/04	2	31.95	3	32.02	32.00	-1	3,417	-0.03%
2019/02/27	9	31.94	7	31.94	32.50	2	3,436	0.06%
2019/02/26	28	32.82	12	32.90	32.55	16	3,339	0.48%
2019/02/25	0	0.00	0.1	31.15	31.20	-0.1	2,972	0.00%
2019/02/22	1	30.35	0	0.00	30.30	1	2,923	0.03%
2019/02/21	0	0.00	5	30.60	30.80	-5	2,927	-0.17%
2019/02/18	3	30.92	0	0.00	30.70	3	2,941	0.10%
2019/02/14	8	30.92	2	30.85	31.20	6	2,878	0.21%
2019/02/13	1	30.20	1	30.20	30.20	0	2,851	0.00%
2019/02/12	4	30.30	0	0.00	30.60	4	2,821	0.14%
2019/02/11	0	0.00	3	30.50	30.70	-3	2,757	-0.11%
2019/01/30	10	30.00	1	29.95	29.95	9	2,692	0.33%
2019/01/28	0	0.00	1	30.15	30.15	-1	2,676	-0.04%
2019/01/25	1	29.90	10	29.91	30.05	-9	2,701	-0.33%
2019/01/24	1	29.15	1	29.30	29.30	0	2,658	0.00%
2019/01/23	0	0.00	10	29.65	29.55	-10	2,654	-0.38%
2019/01/22	13	30.34	3	29.85	30.00	10	2,639	0.38%
2019/01/21	2	30.28	1	29.95	30.05	1	2,591	0.04%
2019/01/17	4	28.94	2	29.20	29.15	2	2,491	0.08%
2019/01/16	2	29.35	7	29.19	29.55	-5	2,448	-0.20%
2019/01/15	1	28.10	0	0.00	28.15	1	2,341	0.04%
2019/01/14	0	0.00	1	28.55	28.05	-1	2,339	-0.04%
2019/01/11	4	28.29	1	28.30	28.30	3	2,327	0.13%
2019/01/10	0	0.00	1	27.90	28.00	-1	2,258	-0.04%
2019/01/09	1	27.70	0	0.00	27.85	1	2,264	0.04%
2019/01/08	1	27.50	7	27.88	27.90	-6	2,242	-0.27%
2019/01/07	4	26.59	2	27.30	27.30	2	2,172	0.09%
2019/01/04	1	26.00	0	0.00	26.40	1	2,170	0.05%
2019/01/03	0	0.00	2	27.25	27.15	-2	2,196	-0.09%
2018/12/28	3	28.35	0	0.00	28.05	3	2,188	0.14%
2018/12/27	12	28.88	10	28.25	28.25	2	2,211	0.09%
2018/12/24	0	0.00	4	29.65	29.85	-4	2,183	-0.18%
2018/12/22	0	0.00	1	29.00	29.20	-1	2,119	-0.05%
2018/12/21	1	28.50	5	28.30	28.40	-4	2,135	-0.19%
2018/12/20	1	28.80	3	28.75	28.30	-2	2,195	-0.09%
2018/12/19	4	29.13	1	29.35	29.30	3	2,155	0.14%
2018/12/18	5	28.25	0	0.00	28.10	5	2,125	0.24%
2018/12/13	2	29.55	7	29.39	29.15	-5	2,214	-0.23%
2018/12/12	10	29.89	0	0.00	30.00	10	2,202	0.45%
2018/12/10	6	27.75	3	27.60	27.70	3	2,176	0.14%
2018/12/07	2	28.13	3	28.35	28.20	-1	2,176	-0.05%
2018/12/06	1	29.15	12	29.63	29.10	-11	2,101	-0.52%
2018/12/05	4	30.88	5	30.75	30.70	-1	2,055	-0.05%
2018/12/04	1	31.20	4.1	31.45	31.95	-3.1	2,034	-0.15%
2018/12/03	2	30.90	6	30.65	30.90	-4	1,987	-0.20%
2018/11/30	2	29.90	0	0.00	30.00	2	1,923	0.10%
2018/11/29	1	29.45	3	30.03	29.60	-2	1,891	-0.11%
2018/11/28	6	29.25	42	28.88	29.40	-36	1,809	-1.99%
2018/11/27	1	28.50	2	28.55	28.85	-1	1,772	-0.06%
2018/11/26	7	28.47	3	28.37	28.45	4	1,750	0.23%
2018/11/23	3	27.60	6	27.36	27.30	-3	1,706	-0.18%
2018/11/22	0	0.00	7	28.22	28.00	-7	1,724	-0.41%
2018/11/21	0	0.00	2	28.30	28.30	-2	1,742	-0.11%
2018/11/20	3	28.60	0	0.00	28.40	3	1,737	0.17%
2018/11/19	33	28.56	25	28.74	29.00	8	1,710	0.47%
2018/11/16	0	0.00	1	27.80	27.85	-1	1,652	-0.06%
2018/11/15	1	27.45	12	27.56	27.30	-11	1,647	-0.67%
2018/11/13	0	0.00	1	27.95	28.05	-1	1,671	-0.06%
2018/11/12	5	28.18	0	0.00	28.35	5	1,689	0.30%
2018/11/07	1	27.25	0	0.00	27.20	1	1,643	0.06%
2018/11/06	0	0.00	5	26.88	26.70	-5	1,720	-0.29%
2018/11/05	0	0.00	2	26.80	26.70	-2	1,794	-0.11%
2018/11/02	7	27.99	9	27.62	27.15	-2	1,795	-0.11%
2018/11/01	10	25.90	0	0.00	26.00	10	1,743	0.57%
2018/10/31	0	0.00	2	25.10	25.45	-2	1,740	-0.11%
2018/10/30	1	23.95	1	24.10	23.90	0	1,733	0.00%
2018/10/29	0	0.00	3	23.95	23.95	-3	1,746	-0.17%
2018/10/26	2	24.40	3	24.00	24.00	-1	1,786	-0.06%
2018/10/25	0	0.00	10	24.55	24.05	-10	1,820	-0.55%
2018/10/24	1	25.35	2	25.30	25.45	-1	1,826	-0.05%
2018/10/19	0	0.00	3	25.10	25.45	-3	1,863	-0.16%
2018/10/17	5	26.35	2.3	26.54	26.20	2.7	1,908	0.14%
2018/10/15	10	25.95	0	0.00	25.60	10	1,914	0.52%
2018/10/12	1	25.40	0	0.00	25.60	1	1,912	0.05%
2018/10/11	8	25.76	1	25.75	25.75	7	1,897	0.37%
2018/10/09	13	28.75	0	0.00	28.60	13	1,890	0.69%
2018/10/08	5	28.83	0	0.00	29.10	5	1,885	0.27%
2018/10/05	10	29.43	4	30.00	29.30	6	1,896	0.32%
2018/10/02	5	31.93	1	32.30	31.90	4	1,892	0.21%
2018/10/01	1	32.40	0	0.00	32.45	1	1,906	0.05%
2018/09/28	1	32.05	2	32.05	31.90	-1	1,948	-0.05%
2018/09/27	1	31.95	2	31.85	31.85	-1	1,955	-0.05%
2018/09/26	0	0.00	13	31.57	31.55	-13	1,904	-0.68%
2018/09/25	13	31.12	0	0.00	31.55	13	1,945	0.67%
2018/09/21	2	31.20	43	31.27	31.40	-41	1,962	-2.09%
2018/09/19	11	33.09	8	32.93	32.60	3	2,034	0.15%
2018/09/18	0	0.00	15	31.82	32.00	-15	1,990	-0.75%
2018/09/14	42	31.39	19	31.27	32.80	23	2,040	1.13%
2018/09/13	12	30.25	0	0.00	30.25	12	1,972	0.61%
2018/09/12	4	29.55	0	0.00	29.35	4	1,973	0.20%
2018/09/11	2	28.50	0	0.00	29.35	2	1,986	0.10%
2018/09/10	3	28.95	1	30.30	28.40	2	2,006	0.10%
2018/09/07	2	30.63	10	32.10	30.60	-8	1,997	-0.40%
2018/09/06	9	32.67	1	32.55	32.40	8	2,007	0.40%
2018/09/05	1	33.20	4	32.55	32.70	-3	2,066	-0.15%
2018/09/03	5	32.01	15	32.55	32.00	-10	2,299	-0.43%
2018/08/31	13	32.80	0	0.00	32.80	13	2,317	0.56%
2018/08/30	1	32.90	22	32.80	32.75	-21	2,359	-0.89%
2018/08/29	14.2	33.65	20	33.29	33.15	-5.8	2,396	-0.24%
2018/08/28	15	33.27	12	32.70	33.30	3	2,399	0.13%
2018/08/27	15	32.21	12	32.14	32.20	3	2,397	0.13%
2018/08/24	10	31.92	0	0.00	31.95	10	2,418	0.41%
2018/08/23	12	32.00	0	0.00	32.10	12	2,534	0.47%
2018/08/22	5	31.85	0	0.00	31.80	5	2,538	0.20%
2018/08/21	6	31.55	1	31.40	31.60	5	2,546	0.20%
2018/08/20	3	32.10	0	0.00	31.80	3	2,565	0.12%
2018/08/17	3	33.12	0	0.00	33.40	3	2,584	0.12%
2018/08/16	0	0.00	2	32.50	32.60	-2	2,627	-0.08%
2018/08/15	0	0.00	10	32.80	32.80	-10	2,621	-0.38%
2018/08/14	10	33.38	1	33.05	33.50	9	2,631	0.34%
2018/08/13	19.8	32.80	0	0.00	32.60	19.8	2,627	0.76%
2018/08/10	13	36.23	0	0.00	35.80	13	2,563	0.51%
2018/08/09	8	37.50	10	37.60	37.45	-2	2,554	-0.08%
2018/08/08	10	37.75	4	37.90	37.70	6	2,558	0.23%
2018/08/07	5	37.90	6	37.86	37.85	-1	2,579	-0.04%
2018/08/06	4	38.00	0	0.00	38.00	4	2,584	0.15%
2018/08/03	5.2	38.16	5	38.15	38.20	0.2	2,602	0.01%
2018/08/02	7	38.81	10	39.20	38.50	-3	2,624	-0.11%
2018/08/01	10	39.00	9	38.74	39.00	1	2,603	0.04%
2018/07/31	1	38.65	3	38.60	38.65	-2	2,586	-0.08%
2018/07/30	8	37.98	0	0.00	38.05	8	2,594	0.31%
2018/07/27	12	38.13	5	38.10	38.05	7	2,603	0.27%
2018/07/26	0	0.00	4	38.11	38.05	-4	2,625	-0.15%
2018/07/25	0	0.00	3	38.00	37.85	-3	2,622	-0.11%
2018/07/24	6	37.95	0	0.00	38.00	6	2,620	0.23%
2018/07/23	4	37.20	0	0.00	37.30	4	2,596	0.15%
2018/07/20	10	37.63	0	0.00	37.55	10	2,606	0.38%
2018/07/19	7.7	37.86	1	38.00	37.60	6.7	2,629	0.25%
2018/07/18	17	38.04	0	0.00	37.70	17	2,699	0.63%
2018/07/17	10	38.40	0	0.00	38.00	10	2,771	0.36%
2018/07/13	0	0.00	3	37.80	37.70	-3	2,812	-0.11%
2018/07/12	0	0.00	1	37.45	37.55	-1	2,835	-0.04%
2018/07/09	2	38.13	5	38.00	37.80	-3	3,295	-0.09%
2018/07/06	0	0.00	18	37.97	38.00	-18	3,328	-0.54%
2018/07/05	2	37.75	1	38.00	37.20	1	3,292	0.03%
2018/07/04	2	37.38	4	37.45	37.30	-2	3,275	-0.06%
2018/07/03	4	37.76	6	38.13	37.60	-2	3,303	-0.06%
2018/06/29	13	37.65	0	0.00	37.60	13	3,293	0.39%
2018/06/28	1	40.15	2	40.35	40.00	-1	3,311	-0.03%
2018/06/27	2	40.80	0	0.00	40.35	2	3,296	0.06%
2018/06/26	13	40.31	1	40.20	40.20	12	3,309	0.36%
2018/06/25	1	41.75	29	42.22	41.25	-28	3,337	-0.84%
2018/06/22	24	40.95	0	0.00	41.05	24	3,324	0.72%
2018/06/21	0	0.00	1	41.45	41.40	-1	3,325	-0.03%
2018/06/20	1	41.00	0	0.00	40.85	1	3,344	0.03%
2018/06/19	3	41.62	0	0.00	41.50	3	3,344	0.09%
2018/06/15	2	42.08	2	42.10	42.25	0	3,341	0.00%
2018/06/14	6	41.75	0	0.00	41.65	6	3,314	0.18%
2018/06/13	4.2	41.50	1	41.65	41.45	3.2	3,282	0.10%
2018/06/12	2	42.68	152	42.90	42.20	-150	3,249	-4.62%	大賣/鉅額交易
2018/06/11	10	41.15	5	41.31	41.50	5	3,079	0.16%
2018/06/08	0	0.00	10	40.75	40.60	-10	3,144	-0.32%
2018/06/07	20	41.20	9	41.04	40.65	11	3,184	0.35%
2018/06/06	0	0.00	1	40.60	40.70	-1	3,253	-0.03%
2018/06/05	127	40.72	4	40.35	40.05	123	3,324	3.70%	大買/鉅額交易
2018/06/04	1	40.60	1	40.45	40.30	0	3,317	0.00%
2018/06/01	2	40.08	3	39.85	39.85	-1	3,321	-0.03%
2018/05/31	3	40.25	11	40.10	39.85	-8	3,334	-0.24%
2018/05/30	2	38.90	50	38.87	38.85	-48	3,286	-1.46%
2018/05/29	1	39.25	0	0.00	39.10	1	3,360	0.03%
2018/05/28	0	0.00	28	39.16	39.10	-28	3,434	-0.82%
2018/05/25	2	39.13	1	39.25	39.20	1	3,448	0.03%
2018/05/24	13	39.62	2	39.65	39.55	11	3,460	0.32%
2018/05/23	1	38.70	0	0.00	38.85	1	3,418	0.03%
2018/05/22	2	39.20	7	39.05	39.00	-5	3,449	-0.14%
2018/05/21	0	0.00	1	39.10	39.10	-1	3,453	-0.03%
2018/05/18	4	38.76	26	38.83	38.75	-22	3,462	-0.64%
2018/05/17	3	39.30	8	39.33	39.25	-5	3,513	-0.14%
2018/05/15	6	38.70	3	38.35	38.25	3	3,546	0.08%
2018/05/14	1	38.40	0	0.00	38.40	1	3,649	0.03%
2018/05/11	0	0.00	4	38.85	38.50	-4	3,703	-0.11%
2018/05/10	5	39.10	1	39.15	39.05	4	3,711	0.11%
2018/05/09	3	38.27	0	0.00	38.40	3	3,736	0.08%
2018/05/08	22	37.99	0	0.00	37.85	22	3,789	0.58%
2018/05/07	5	37.94	25	38.14	37.95	-20	3,852	-0.52%
2018/05/04	7	38.23	2	38.25	38.15	5	3,982	0.13%
2018/05/03	11	38.36	3	38.25	38.15	8	4,055	0.20%
2018/05/02	12	39.11	0	0.00	38.85	12	4,171	0.29%
2018/04/27	12	39.22	1	39.30	39.10	11	4,217	0.26%
2018/04/26	7	39.84	3	39.00	39.00	4	4,253	0.09%
2018/04/25	1	39.10	20	39.06	39.90	-19	4,308	-0.44%
2018/04/24	39	39.57	20	39.55	39.55	19	4,371	0.43%
2018/04/23	7.1	41.77	2	41.53	41.25	5.1	4,359	0.12%
2018/04/20	5	43.20	10	43.10	43.10	-5	4,368	-0.11%
2018/04/19	1	43.50	0	0.00	43.10	1	4,430	0.02%
2018/04/18	0	0.00	1	42.70	42.85	-1	4,569	-0.02%
2018/04/17	2	43.25	6	43.21	42.65	-4	4,625	-0.09%
2018/04/16	0	0.00	14	43.56	43.40	-14	4,656	-0.30%
2018/04/13	118	44.26	25	44.21	43.95	93	4,860	1.91%	大買/
2018/04/12	10	41.19	3	42.23	42.30	7	5,110	0.14%
2018/04/11	1	41.30	30	41.42	41.05	-29	5,324	-0.54%
2018/04/10	1	41.00	89	41.39	41.00	-88	5,359	-1.64%
2018/04/09	7	41.56	1	41.40	41.30	6	5,461	0.11%
2018/04/02	1	43.75	6	43.40	43.15	-5	5,508	-0.09%
2018/03/31	0	0.00	4	43.76	43.35	-4	5,627	-0.07%
2018/03/30	19	43.15	12	43.15	43.15	7	5,713	0.12%
2018/03/29	0	0.00	1	43.50	43.05	-1	5,768	-0.02%
2018/03/28	0	0.00	26	43.05	43.05	-26	5,779	-0.45%
2018/03/27	0	0.00	10	42.85	42.60	-10	5,873	-0.17%
2018/03/26	1	41.60	0	0.00	41.75	1	5,918	0.02%
2018/03/23	0	0.00	5	41.20	41.20	-5	5,934	-0.08%
2018/03/22	5	42.55	3	42.25	42.25	2	5,938	0.03%
2018/03/21	2	42.65	1	42.95	42.55	1	6,059	0.02%
2018/03/20	20	42.25	2	42.35	42.15	18	6,083	0.30%
2018/03/16	3	42.87	3	42.45	42.45	0	6,222	0.00%
2018/03/15	3	43.02	6	42.80	42.95	-3	6,249	-0.05%
2018/03/14	64	43.43	81	43.28	43.25	-17	6,329	-0.27%
2018/03/13	0	0.00	29	43.39	43.55	-29	6,380	-0.45%
2018/03/12	67	43.48	1	43.40	43.25	66	6,518	1.01%
2018/03/09	3	43.18	3	43.22	43.20	0	6,528	0.00%
2018/03/08	27	42.80	0	0.00	42.50	27	6,468	0.42%
2018/03/07	0	0.00	1	42.45	42.45	-1	6,481	-0.02%
2018/03/06	6	42.53	3	42.30	42.20	3	6,567	0.05%
2018/03/05	28	42.58	0	0.00	42.35	28	6,667	0.42%
2018/03/02	2	43.70	46	43.49	43.20	-44	6,704	-0.66%
2018/03/01	0	0.00	11	43.14	43.30	-11	6,668	-0.16%
2018/02/27	7	42.70	0	0.00	42.40	7	6,750	0.10%
2018/02/26	50	42.00	3	42.25	42.35	47	6,778	0.69%
2018/02/23	0	0.00	2	41.65	41.60	-2	6,778	-0.03%
2018/02/22	1	41.80	12	41.77	41.45	-11	6,832	-0.16%
2018/02/21	0	0.00	1	40.75	40.80	-1	6,834	-0.01%
2018/02/12	4	39.54	0	0.00	39.30	4	6,862	0.06%
2018/02/09	9	38.15	1	39.45	39.45	8	6,936	0.12%
2018/02/08	13	40.61	19	40.70	39.80	-6	6,955	-0.09%
2018/02/07	2	41.75	5	41.86	41.30	-3	7,144	-0.04%
2018/02/06	35	41.22	2	42.90	40.50	33	7,439	0.44%
2018/02/05	4	42.55	7	42.51	43.70	-3	7,371	-0.04%
2018/02/02	26	43.69	0	0.00	43.25	26	7,397	0.35%
2018/02/01	2	44.28	24	44.15	43.60	-22	7,484	-0.29%
2018/01/31	27	43.22	38	43.39	44.05	-11	7,600	-0.14%
2018/01/30	5	43.96	24	43.79	43.65	-19	7,710	-0.25%
2018/01/29	12	44.54	5	44.18	43.60	7	7,968	0.09%
2018/01/26	34	43.30	6	43.12	43.10	28	7,980	0.35%
2018/01/25	21	43.17	24	43.18	43.05	-3	8,232	-0.04%
2018/01/24	5	41.98	0.4	41.75	41.85	4.6	8,277	0.06%
2018/01/23	13	42.12	15	42.20	42.15	-2	8,480	-0.02%
2018/01/22	21	42.33	11	42.09	41.90	10	8,993	0.11%
2018/01/19	18	41.81	21	41.99	41.70	-3	9,081	-0.03%
2018/01/18	3	43.23	0	0.00	42.50	3	9,067	0.03%
2018/01/17	5	42.59	9	42.61	42.45	-4	9,108	-0.04%
2018/01/16	17	43.20	10	43.30	43.10	7	9,125	0.08%
2018/01/15	10	44.39	8	44.29	44.00	2	9,125	0.02%
2018/01/12	17	44.34	6	44.56	44.60	11	9,108	0.12%
2018/01/11	5	43.26	8	44.13	43.35	-3	9,218	-0.03%
2018/01/10	5	43.76	0	0.00	43.65	5	9,373	0.05%
2018/01/09	40	45.21	25	44.49	44.05	15	9,536	0.16%
2018/01/08	37	44.09	69	44.96	44.90	-32	9,404	-0.34%
2018/01/05	6	43.00	10	42.72	42.80	-4	8,875	-0.05%
2018/01/04	1	41.35	0	0.00	41.40	1	8,731	0.01%
2018/01/03	4	42.15	8	42.18	41.75	-4	8,915	-0.04%
2018/01/02	2	41.08	1	41.15	41.10	1	9,051	0.01%