金居 (8358)-元大-館前券商分點個股進出

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
68.5
漲跌
▲0.2
漲幅
+0.29%
成交量
3,965張
產業
上櫃電子零組件類股▲1.22%
944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-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前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
2024/06/07	0	0.00	2	69.70	68.50	-2	7,512	-0.03%
2024/06/06	0	0.00	8	68.94	68.30	-8	7,460	-0.11%
2024/06/05	9	68.62	1	68.40	68.10	8	7,427	0.11%
2024/06/04	9	69.48	5	69.86	69.20	4	7,444	0.05%
2024/06/03	4	68.73	2	69.30	69.30	2	7,366	0.03%
2024/05/31	0	0.00	6	67.30	67.50	-6	7,324	-0.08%
2024/05/30	10	68.44	1	67.50	67.40	9	7,298	0.12%
2024/05/29	0	0.00	2	70.15	69.40	-2	7,228	-0.03%
2024/05/27	0	0.00	11	71.53	70.40	-11	7,097	-0.15%
2024/05/24	4	70.25	3	69.83	70.20	1	6,999	0.01%
2024/05/23	1	68.90	0	0.00	69.00	1	6,910	0.01%
2024/05/22	7.2	70.95	4.1	71.22	70.70	3.1	6,758	0.05%
2024/05/21	61	73.00	62	72.42	71.60	-1	6,625	-0.02%
2024/05/20	16	71.43	25	71.40	71.50	-9	6,136	-0.15%
2024/05/17	13	68.95	22	68.67	69.20	-9	5,822	-0.15%
2024/05/16	179.2	71.97	197.3	70.80	70.20	-18.1	5,751	-0.31%	大買/大賣/
2024/05/15	22	68.68	12.5	67.47	69.00	9.5	5,358	0.18%
2024/05/14	4	65.23	10	65.18	64.80	-6	5,009	-0.12%
2024/05/13	2	63.20	3	64.80	63.90	-1	4,976	-0.02%
2024/05/10	2	65.05	1	65.00	65.30	1	4,921	0.02%
2024/05/09	0	0.00	1	64.20	63.40	-1	4,866	-0.02%
2024/05/07	1	64.10	0	0.00	64.20	1	4,855	0.02%
2024/05/06	1	65.40	1	65.60	64.00	0	4,826	0.00%
2024/05/03	10	66.05	8	66.83	65.40	2	4,789	0.04%
2024/05/02	5.1	65.70	1	65.90	65.80	4.1	4,674	0.09%
2024/04/30	4	65.55	1	65.50	65.30	3	4,648	0.06%
2024/04/26	7	65.04	0	0.00	64.60	7	4,595	0.15%
2024/04/25	0	0.00	1	62.60	62.50	-1	4,516	-0.02%
2024/04/24	1	63.30	1	61.40	63.00	0	4,488	0.00%
2024/04/22	1	60.10	0	0.00	59.90	1	4,457	0.02%
2024/04/19	1	62.10	5	63.18	62.30	-4	4,411	-0.09%
2024/04/18	2	64.20	0	0.00	64.10	2	4,358	0.05%
2024/04/17	1	64.20	3	64.60	64.40	-2	4,311	-0.05%
2024/04/16	7	63.84	1.1	62.54	62.50	5.9	4,254	0.14%
2024/04/15	25	65.68	26.5	66.46	65.30	-1.5	4,169	-0.04%
2024/04/12	16.6	68.24	7	69.01	67.20	9.6	3,954	0.24%
2024/04/11	24	67.46	22	66.90	67.20	2	3,653	0.05%
2024/04/10	1	66.00	1	66.50	66.00	0	3,458	0.00%
2024/04/09	14	67.46	48.2	68.21	66.80	-34.2	3,309	-1.03%
2024/04/08	7	65.96	13.2	65.83	65.50	-6.2	2,837	-0.22%
2024/04/03	43	64.09	48	64.15	64.20	-5	2,583	-0.19%
2024/04/02	71.1	64.36	76.2	63.97	64.20	-5.1	2,408	-0.21%
2024/04/01	8	61.35	63	60.88	62.70	-55	1,963	-2.80%
2024/03/29	3	59.03	6	59.53	59.50	-3	1,748	-0.17%
2024/03/27	1	57.30	0	0.00	57.50	1	1,697	0.06%
2024/03/26	20	57.50	0	0.00	57.50	20	1,692	1.18%
2024/03/25	3	58.97	1	59.00	58.60	2	1,715	0.12%
2024/03/22	5	59.56	0	0.00	59.40	5	1,714	0.29%
2024/03/21	1	59.10	20	59.04	59.30	-19	1,729	-1.10%
2024/03/20	2	58.65	6	59.07	59.30	-4	1,740	-0.23%
2024/03/19	0.2	58.70	20	58.50	58.60	-19.8	1,680	-1.18%
2024/03/13	7	57.53	1	57.30	57.00	6	1,722	0.35%
2024/03/08	21.1	56.57	2	57.70	56.60	19.1	1,805	1.06%
2024/03/07	14	58.52	3	59.20	58.30	11	1,794	0.61%
2024/03/06	2.1	59.26	0	0.00	59.20	2.1	1,827	0.11%
2024/03/05	11	58.82	0	0.00	58.80	11	1,897	0.58%
2024/03/04	7	59.54	0	0.00	59.30	7	1,929	0.36%
2024/03/01	2	59.40	0	0.00	59.10	2	1,951	0.10%
2024/02/27	4	60.48	0	0.00	59.50	4	2,005	0.20%
2024/02/23	2	60.90	0	0.00	59.90	2	2,196	0.09%
2024/02/22	3	61.03	1	60.70	60.70	2	2,216	0.09%
2024/02/21	1	61.50	2	61.80	61.50	-1	2,242	-0.04%
2024/02/20	1	62.20	0	0.00	61.60	1	2,275	0.04%
2024/02/19	4	62.83	5	63.10	62.50	-1	2,263	-0.04%
2024/02/16	4	63.60	28.3	63.08	63.50	-24.3	2,226	-1.09%
2024/02/15	21	58.80	0	0.00	58.90	21	2,041	1.03%
2024/02/05	0.1	60.20	20	60.00	59.70	-19.9	2,092	-0.95%
2024/02/01	20	58.60	0	0.00	59.00	20	2,128	0.94%
2024/01/31	2	59.15	0	0.00	58.80	2	2,151	0.09%
2024/01/30	0	0.00	1	59.60	59.50	-1	2,185	-0.05%
2024/01/29	0	0.00	2	59.60	59.80	-2	2,233	-0.09%
2024/01/26	0	59.90	0	0.00	59.60	0	2,250	0.00%
2024/01/24	0	0.00	2	60.50	60.50	-2	2,316	-0.09%
2024/01/22	1.2	60.85	21	60.69	60.80	-19.8	2,463	-0.80%
2024/01/19	0	0.00	22	59.45	59.80	-22	2,550	-0.86%
2024/01/18	0	0.00	1	58.00	58.30	-1	2,721	-0.04%
2024/01/17	1	58.00	0	0.00	58.10	1	2,785	0.04%
2024/01/15	2	59.75	42	59.39	59.10	-40	2,850	-1.40%
2024/01/12	1	59.10	0	0.00	59.10	1	2,944	0.03%
2024/01/11	0	58.00	0	0.00	58.70	0	2,978	0.00%
2024/01/09	41	57.81	0	0.00	57.70	41	3,155	1.30%
2024/01/04	20	59.10	0	0.00	58.80	20	3,465	0.58%
2024/01/03	1	59.30	4	59.60	59.30	-3	3,758	-0.08%
2024/01/02	1	60.10	20	60.10	60.00	-19	3,834	-0.50%
2023/12/29	0	0.00	0.1	60.70	60.60	-0.1	3,957	0.00%
2023/12/28	0	0.00	0.5	60.70	60.50	-0.5	4,199	-0.01%
2023/12/21	0	0.00	1	60.80	60.40	-1	4,954	-0.02%
2023/12/20	0	0.00	0	61.20	60.70	0	4,988	0.00%
2023/12/19	0	0.00	3	59.80	59.80	-3	4,993	-0.06%
2023/12/18	31	60.52	10	60.90	60.40	21	5,035	0.42%
2023/12/15	1	61.90	1	61.30	61.30	0	5,077	0.00%
2023/12/14	1	62.30	1	61.50	61.50	0	5,173	0.00%
2023/12/13	1	61.50	5	61.90	61.80	-4	5,302	-0.08%
2023/12/11	1	61.00	0	0.00	61.90	1	5,553	0.02%
2023/12/08	2	62.00	1	61.80	61.80	1	5,619	0.02%
2023/12/07	1	62.40	3	62.27	61.60	-2	5,764	-0.03%
2023/12/06	2	62.15	0	0.00	62.50	2	5,971	0.03%
2023/12/05	0	0.00	3	61.13	61.00	-3	6,066	-0.05%
2023/12/01	23	61.79	1.2	62.65	62.60	21.8	6,619	0.33%
2023/11/30	4.1	62.23	2	62.40	62.20	2.1	7,389	0.03%
2023/11/29	4	61.58	0	0.00	61.50	4	7,551	0.05%
2023/11/28	3	61.00	1	61.30	61.40	2	7,723	0.03%
2023/11/24	5	60.90	0	0.00	60.80	5	8,809	0.06%
2023/11/23	31.2	61.86	25	61.90	61.50	6.2	8,993	0.07%
2023/11/22	0	0.00	1	60.50	60.80	-1	8,851	-0.01%
2023/11/21	1.1	60.44	3	61.17	60.40	-1.9	8,887	-0.02%
2023/11/20	2	60.80	41	60.31	60.80	-39	8,988	-0.43%
2023/11/17	2.1	58.81	0	0.00	59.10	2.1	9,095	0.02%
2023/11/15	2	59.45	0	0.00	59.30	2	9,508	0.02%
2023/11/14	20	59.00	0	0.00	59.90	20	9,725	0.21%
2023/11/13	10	59.60	30	59.80	59.20	-20	10,039	-0.20%
2023/11/10	1	61.20	1	60.80	60.50	0	10,560	0.00%
2023/11/09	2	60.40	0	0.00	60.60	2	10,718	0.02%
2023/11/08	12	60.87	2	61.40	60.80	10	10,744	0.09%
2023/11/07	0	0.00	3	61.60	61.10	-3	10,764	-0.03%
2023/11/06	0	0.00	21	61.40	62.10	-21	10,844	-0.19%
2023/11/03	0	0.00	1	61.00	60.50	-1	10,857	-0.01%
2023/11/02	3	60.60	3	60.30	60.40	0	10,931	0.00%
2023/10/31	20	59.50	21	59.57	58.40	-1	11,027	-0.01%
2023/10/30	3	60.93	2	60.95	60.90	1	11,180	0.01%
2023/10/27	3	60.83	1	60.40	60.20	2	11,313	0.02%
2023/10/26	19	61.48	10	62.32	61.10	9	11,743	0.08%
2023/10/25	1	65.20	0	0.00	65.00	1	12,206	0.01%
2023/10/24	0	0.00	5	63.40	64.20	-5	12,992	-0.04%
2023/10/23	4	64.40	2	63.50	63.00	2	13,942	0.01%
2023/10/20	11	62.64	9	61.86	63.00	2	14,815	0.01%
2023/10/19	1	64.50	0	0.00	63.90	1	14,773	0.01%
2023/10/18	6	64.00	7	64.63	64.00	-1	14,777	-0.01%
2023/10/17	1	67.90	5	68.60	67.20	-4	14,792	-0.03%
2023/10/16	5	67.00	17	67.30	67.10	-12	14,788	-0.08%
2023/10/13	2	69.10	5.5	68.24	68.10	-3.5	14,860	-0.02%
2023/10/12	3	68.40	7	67.96	68.70	-4	14,865	-0.03%
2023/10/11	0	0.00	6	70.73	67.20	-6	14,932	-0.04%
2023/10/06	3	67.73	3	67.77	67.50	0	14,829	0.00%
2023/10/05	1	68.90	19	67.99	68.10	-18	14,942	-0.12%
2023/10/04	21	68.32	15	68.59	68.40	6	14,858	0.04%
2023/10/03	5	68.32	16.1	68.31	68.40	-11.1	14,680	-0.08%
2023/10/02	4	66.65	10.1	66.09	66.90	-6.1	14,427	-0.04%
2023/09/26	1.1	61.63	1	61.60	61.60	0.1	14,382	0.00%
2023/09/25	10	63.10	0	0.00	63.10	10	14,459	0.07%
2023/09/22	2	62.50	0	0.00	63.20	2	14,466	0.01%
2023/09/21	0	0.00	2	62.50	62.50	-2	14,478	-0.01%
2023/09/19	4	62.98	11	62.64	62.40	-7	14,567	-0.05%
2023/09/18	18	64.20	2	64.35	64.00	16	14,654	0.11%
2023/09/15	17	66.96	15	66.82	66.60	2	15,118	0.01%
2023/09/14	28.1	66.42	7	66.40	66.80	21.1	15,209	0.14%
2023/09/13	0	0.00	2	64.80	65.00	-2	15,083	-0.01%
2023/09/12	4.1	65.76	1	64.41	65.20	3.1	15,044	0.02%
2023/09/11	13.1	66.73	10	65.28	65.00	3.1	14,948	0.02%
2023/09/08	27	68.40	31.2	68.38	68.40	-4.2	14,761	-0.03%
2023/09/07	22.2	68.99	13	68.95	69.00	9.2	14,747	0.06%
2023/09/06	27	70.95	30	70.23	69.80	-3	14,736	-0.02%
2023/09/05	31	70.51	63.1	71.16	70.60	-32.1	14,622	-0.22%
2023/09/04	8.1	67.89	35	68.49	68.10	-26.9	13,907	-0.19%
2023/09/01	54	67.45	11	66.75	66.30	43	13,906	0.31%
2023/08/31	89.2	68.88	37	68.84	68.80	52.2	14,025	0.37%
2023/08/30	19	67.73	23.1	68.42	68.30	-4.1	13,475	-0.03%
2023/08/29	7	65.91	16	65.77	66.40	-9	13,009	-0.07%
2023/08/28	4	63.33	5	63.42	63.40	-1	12,798	-0.01%
2023/08/25	4	64.13	4	64.23	64.30	0	12,830	0.00%
2023/08/24	9	65.27	15	64.87	64.50	-6	12,777	-0.05%
2023/08/23	7.1	65.48	10.2	65.90	64.60	-3.2	12,668	-0.02%
2023/08/22	25	66.35	7	64.50	64.50	18	12,588	0.14%
2023/08/21	27	64.49	26	64.65	65.80	1	12,422	0.01%
2023/08/18	8.2	65.74	7	64.27	64.20	1.2	12,213	0.01%
2023/08/17	7	65.11	8	65.30	65.60	-1	12,012	-0.01%
2023/08/16	7	62.63	16	64.21	64.50	-9	11,781	-0.08%
2023/08/15	3	61.30	14	61.23	61.90	-11	11,231	-0.10%
2023/08/14	2	56.40	5	56.46	56.30	-3	11,076	-0.03%
2023/08/11	9	57.97	1	57.70	57.50	8	11,048	0.07%
2023/08/10	4	58.78	1	58.20	58.10	3	11,025	0.03%
2023/08/09	0	0.00	4.1	61.57	60.90	-4.1	10,926	-0.04%
2023/08/08	2	63.20	1	62.10	61.90	1	10,878	0.01%
2023/08/07	3	62.97	1	63.60	64.00	2	10,834	0.02%
2023/08/04	2	61.65	3.1	61.64	62.30	-1.1	10,768	-0.01%
2023/08/02	7	63.46	17	63.11	62.70	-10	10,710	-0.09%
2023/08/01	15	64.20	5	63.98	63.60	10	10,508	0.10%
2023/07/31	106.3	69.44	76	66.06	64.50	30.3	10,379	0.29%	大買/
2023/07/28	32	69.57	32.2	69.58	69.60	-0.2	9,839	0.00%
2023/07/27	73.1	69.22	92	69.03	67.50	-18.9	9,214	-0.21%
2023/07/26	73	68.36	57	69.01	65.80	16	8,371	0.19%
2023/07/25	42.2	65.59	37.2	65.57	66.80	5	7,406	0.07%
2023/07/24	1	60.80	3	60.13	60.80	-2	6,496	-0.03%
2023/07/21	2	60.90	1	61.50	60.80	1	6,468	0.02%
2023/07/20	5	60.92	3	62.53	61.60	2	6,462	0.03%
2023/07/19	0	0.00	11	60.24	59.70	-11	6,335	-0.17%
2023/07/18	9	62.47	5	61.04	60.80	4	6,304	0.06%
2023/07/17	5	61.50	22	62.29	62.00	-17	6,244	-0.27%
2023/07/14	19	62.58	11	62.85	62.00	8	6,194	0.13%
2023/07/13	6	61.80	27	62.15	61.00	-21	5,970	-0.35%
2023/07/12	13	60.29	15	60.27	60.20	-2	5,784	-0.03%
2023/07/11	5	57.40	0	0.00	57.70	5	5,611	0.09%
2023/07/10	7	56.20	4	56.15	56.00	3	5,591	0.05%
2023/07/07	26.5	58.12	8	57.60	57.60	18.5	5,553	0.33%
2023/07/06	7	62.73	3	62.93	62.40	4	5,441	0.07%
2023/07/05	5	63.00	8	63.05	63.00	-3	5,368	-0.06%
2023/07/04	42.1	62.46	66	62.40	62.40	-23.9	5,278	-0.45%
2023/07/03	10	61.76	11	62.28	62.30	-1	5,211	-0.02%
2023/06/30	13	60.47	7	60.51	61.30	6	5,107	0.12%
2023/06/29	1	60.10	5	59.98	60.10	-4	5,085	-0.08%
2023/06/28	8	60.81	3	60.90	60.00	5	5,085	0.10%
2023/06/27	35	61.61	10	60.95	60.60	25	5,088	0.49%
2023/06/26	14	64.60	62	64.99	63.90	-48	4,952	-0.97%
2023/06/21	92	64.44	37	64.77	65.00	55	4,791	1.15%
2023/06/20	21	61.66	6	61.37	61.20	15	4,288	0.35%
2023/06/19	0	0.00	2.1	59.70	59.80	-2.1	4,168	-0.05%
2023/06/16	3	60.23	4.2	60.52	60.10	-1.2	4,175	-0.03%
2023/06/15	8	61.00	1.2	61.75	61.10	6.8	4,216	0.16%
2023/06/14	1	60.80	6	61.25	60.80	-5	4,207	-0.12%
2023/06/13	0	0.00	1	62.00	61.30	-1	4,248	-0.02%
2023/06/12	12	61.84	9.2	61.46	61.80	2.8	4,180	0.07%
2023/06/09	6.2	62.10	73	61.98	63.30	-66.8	4,033	-1.66%
2023/06/08	6	60.67	0.3	60.70	60.80	5.7	3,779	0.15%
2023/06/07	8	60.40	9.2	60.98	61.60	-1.2	3,720	-0.03%
2023/06/06	20.5	60.96	21.4	60.95	60.00	-0.9	3,521	-0.03%
2023/06/05	5	59.12	11	59.02	58.90	-6	3,214	-0.19%
2023/06/02	0	0.00	1	57.80	57.80	-1	3,151	-0.03%
2023/05/31	5.1	57.98	4	58.10	57.50	1.1	3,194	0.03%
2023/05/29	0	0.00	2	56.90	56.80	-2	3,218	-0.06%
2023/05/26	20	57.90	5	56.64	56.50	15	3,274	0.46%
2023/05/25	6.3	57.59	0	0.00	57.30	6.3	3,341	0.19%
2023/05/24	6	56.25	0	0.00	56.80	6	3,360	0.18%
2023/05/23	2	56.90	2	56.95	56.80	0	3,466	0.00%
2023/05/22	2	57.45	5	57.64	57.00	-3	3,606	-0.08%
2023/05/19	4.1	55.67	3	55.10	55.10	1.1	3,623	0.03%
2023/05/18	1.1	55.51	6	54.35	55.20	-4.9	3,750	-0.13%
2023/05/16	1	54.20	0	0.00	53.20	1	3,850	0.03%
2023/05/15	1	53.60	0	0.00	53.80	1	3,890	0.03%
2023/05/12	1	53.70	2	54.05	54.10	-1	4,039	-0.02%
2023/05/10	0	54.90	0	0.00	54.70	0	4,193	0.00%
2023/05/08	5	55.90	2	55.75	55.60	3	4,446	0.07%
2023/05/05	1	54.80	0	0.00	55.50	1	4,475	0.02%
2023/05/02	0	0.00	2	55.10	55.20	-2	5,159	-0.04%
2023/04/28	2	55.00	0	0.00	54.80	2	5,471	0.04%
2023/04/25	1	54.10	0	0.00	53.70	1	5,941	0.02%
2023/04/21	1	55.30	50	55.16	55.20	-49	6,131	-0.80%
2023/04/20	1	57.20	0	0.00	56.60	1	6,356	0.02%
2023/04/19	57	59.46	32	58.82	58.80	25	6,644	0.38%
2023/04/18	2	60.10	10	60.00	60.00	-8	6,886	-0.12%
2023/04/13	0	0.00	1	60.40	60.40	-1	7,369	-0.01%
2023/04/12	1.1	60.99	0	0.00	60.90	1.1	7,350	0.01%
2023/04/11	1	60.70	0	0.00	60.60	1	7,331	0.01%
2023/04/10	10	61.40	3	60.97	61.40	7	7,302	0.10%
2023/03/31	0	0.00	3	60.10	60.10	-3	7,273	-0.04%
2023/03/29	30	59.70	30	59.70	59.70	0	7,286	0.00%
2023/03/28	6	58.97	2	60.60	58.90	4	7,294	0.05%
2023/03/27	30	60.80	30	60.80	60.80	0	7,256	0.00%
2023/03/24	11	60.59	1	60.80	61.10	10	7,282	0.14%
2023/03/23	40	60.65	30	59.90	59.90	10	7,258	0.14%
2023/03/22	12	60.80	12	62.00	62.00	0	7,190	0.00%
2023/03/20	10	58.60	10	58.25	58.60	0	7,338	0.00%
2023/03/16	20	58.70	1	57.90	58.50	19	7,311	0.26%
2023/03/15	1	60.00	0	0.00	60.00	1	7,329	0.01%
2023/03/14	0	0.00	11	61.08	60.60	-11	7,398	-0.15%
2023/03/13	0	0.00	2	61.60	61.90	-2	7,527	-0.03%
2023/03/10	0	0.00	1	62.30	62.10	-1	7,674	-0.01%
2023/03/09	1	64.40	3	64.17	63.90	-2	8,054	-0.02%
2023/03/08	0	0.00	2	64.15	63.90	-2	8,235	-0.02%
2023/03/07	2	64.20	1	64.30	63.90	1	8,237	0.01%
2023/03/06	0	64.20	0	0.00	64.20	0	8,246	0.00%
2023/03/03	0.1	63.50	1.3	63.68	63.50	-1.2	8,274	-0.01%
2023/03/02	0.3	63.50	1	63.40	63.20	-0.7	8,317	-0.01%
2023/03/01	11	61.38	12	62.10	62.90	-1	8,563	-0.01%
2023/02/24	9	63.18	5	63.00	62.80	4	8,563	0.05%
2023/02/23	16	63.23	11	63.15	62.80	5	8,536	0.06%
2023/02/22	2	63.70	0	0.00	63.80	2	8,545	0.02%
2023/02/21	29.1	64.14	16	64.63	64.80	13.1	8,565	0.15%
2023/02/20	7	64.40	3	63.93	64.60	4	8,532	0.05%
2023/02/17	12.2	66.25	18	66.87	66.00	-5.8	8,545	-0.07%
2023/02/16	14	65.65	1	66.73	67.50	13	8,760	0.15%
2023/02/15	10	65.10	3	65.30	64.70	7	8,733	0.08%
2023/02/14	0	0.00	1	64.70	64.50	-1	8,745	-0.01%
2023/02/13	0	0.00	2	64.00	63.80	-2	8,822	-0.02%
2023/02/10	1	64.30	0	0.00	64.20	1	9,008	0.01%
2023/02/08	94	68.11	36	67.98	67.90	58	9,373	0.62%
2023/02/07	9	67.91	6	67.45	68.00	3	9,417	0.03%
2023/02/06	9	65.90	6	66.87	67.00	3	9,664	0.03%
2023/02/03	0	0.00	13	67.08	66.20	-13	10,133	-0.13%
2023/02/02	12.5	66.75	1	68.10	67.00	11.5	10,287	0.11%
2023/02/01	58	66.42	137	67.37	67.40	-79	10,251	-0.77%	大賣/
2023/01/31	63	65.47	9	65.58	65.70	54	9,979	0.54%
2023/01/30	3	63.93	13	63.97	65.00	-10	9,923	-0.10%
2023/01/17	8	60.05	11	60.09	59.90	-3	9,663	-0.03%
2023/01/16	17	59.25	33.1	59.87	58.90	-16.1	9,501	-0.17%
2023/01/13	10	58.46	9	59.44	58.10	1	9,297	0.01%
2023/01/12	4	58.80	1	58.70	58.60	3	9,133	0.03%
2023/01/11	5.1	58.40	6	58.32	58.40	-0.9	9,020	-0.01%
2023/01/10	10.1	59.03	35	58.93	58.40	-25	8,905	-0.28%
2023/01/09	58	58.55	56	58.71	58.70	2	8,654	0.02%
2023/01/06	10	55.95	10	56.46	57.30	0	8,280	0.00%
2023/01/05	36	57.37	8	55.71	55.40	28	8,005	0.35%
2023/01/04	1	54.90	3.1	55.72	57.00	-2.1	7,697	-0.03%
2022/12/23	0	0.00	2	50.70	51.30	-2	7,458	-0.03%
2022/12/22	1	51.20	1	50.90	51.60	0	7,454	0.00%
2022/12/21	0	0.00	10	50.70	50.70	-10	7,446	-0.13%
2022/12/16	2.1	54.49	0	0.00	54.40	2.1	7,359	0.03%
2022/12/14	0	0.00	1	54.60	55.10	-1	7,306	-0.01%
2022/12/13	10	53.80	2	56.50	53.80	8	7,264	0.11%
2022/12/12	0.3	55.50	5	55.42	55.50	-4.7	7,108	-0.07%
2022/12/09	1	54.10	5	53.66	53.50	-4	6,984	-0.06%
2022/12/08	9	54.29	1	54.10	54.40	8	6,943	0.12%
2022/12/07	1	53.30	2	53.30	53.30	-1	6,879	-0.01%
2022/12/06	10	54.83	14	55.37	54.70	-4	6,762	-0.06%
2022/12/05	13	56.45	13	56.58	56.30	0	6,642	0.00%
2022/12/02	4	58.75	1	58.50	58.40	3	6,480	0.05%
2022/12/01	12	57.44	14	56.81	59.00	-2	6,298	-0.03%
2022/11/30	3	54.67	14	52.76	54.50	-11	5,868	-0.19%
2022/11/28	8	51.59	4	51.83	51.80	4	5,630	0.07%
2022/11/25	38	51.77	40	51.10	51.10	-2	5,600	-0.04%
2022/11/24	37	52.51	37	52.89	52.90	0	5,523	0.00%
2022/11/23	3	52.67	22	52.87	52.90	-19	5,432	-0.35%
2022/11/22	5	51.04	0	0.00	50.90	5	5,156	0.10%
2022/11/21	2	51.00	1	50.40	50.80	1	5,109	0.02%
2022/11/18	31	52.48	30	51.60	51.60	1	5,061	0.02%
2022/11/17	1	52.00	1	52.30	51.80	0	4,910	0.00%
2022/11/16	31	51.99	51	51.97	52.00	-20	4,802	-0.42%
2022/11/15	22	52.47	10	52.15	52.30	12	4,707	0.25%
2022/11/14	10	50.95	12	50.88	51.60	-2	4,510	-0.04%
2022/11/11	23	48.78	1	48.60	48.55	22	4,177	0.53%
2022/11/10	4	48.66	16	48.55	48.50	-12	4,045	-0.30%
2022/11/09	30	49.43	21	49.07	49.60	9	3,940	0.23%
2022/11/08	30	49.99	28	50.13	49.30	2	3,814	0.05%
2022/11/07	8	49.05	12	50.04	50.50	-4	3,587	-0.11%
2022/11/04	12	47.59	3	47.80	47.60	9	3,173	0.28%
2022/11/03	1	47.00	1	47.00	47.65	0	3,014	0.00%
2022/11/02	8	46.99	8	47.09	47.10	0	2,855	0.00%
2022/11/01	14	45.20	36	44.99	46.50	-22	2,519	-0.87%
2022/10/31	0	0.00	1	43.30	43.60	-1	1,885	-0.05%
2022/10/28	2	40.20	1	39.35	39.65	1	1,655	0.06%
2022/10/27	1	38.75	2	39.58	39.80	-1	1,532	-0.07%
2022/10/26	2	38.05	0	0.00	37.50	2	1,470	0.14%
2022/10/25	2	38.13	2	38.38	38.00	0	1,311	0.00%
2022/10/21	1	37.80	0	0.00	37.20	1	1,293	0.08%
2022/10/19	0	0.00	1	38.20	38.00	-1	1,359	-0.07%
2022/10/13	1	36.00	1	34.80	34.90	0	1,756	0.00%
2022/10/11	1	36.80	0	0.00	36.85	1	1,839	0.05%
2022/09/30	0	0.00	1	37.20	37.85	-1	2,101	-0.05%
2022/09/29	0	0.00	4	36.00	36.65	-4	2,108	-0.19%
2022/09/27	1	36.85	0	0.00	37.25	1	2,143	0.05%
2022/09/23	1	39.60	2	39.53	39.35	-1	2,180	-0.05%
2022/09/21	1	39.05	2	39.40	39.05	-1	2,253	-0.04%
2022/09/15	0	0.00	3	42.05	41.85	-3	2,339	-0.13%
2022/09/14	1	40.90	3	41.70	41.80	-2	2,381	-0.08%
2022/09/13	2	41.80	0	0.00	41.70	2	2,416	0.08%
2022/09/08	0	0.00	1	40.80	41.65	-1	2,500	-0.04%
2022/08/24	1	43.65	1	42.85	42.80	0	2,441	0.00%
2022/08/16	0	0.00	2	43.70	43.45	-2	2,521	-0.08%
2022/08/15	1	43.40	3	43.55	43.40	-2	2,519	-0.08%
2022/08/12	0	0.00	1	42.40	43.05	-1	2,522	-0.04%
2022/08/11	1	41.80	0	0.00	41.95	1	2,507	0.04%
2022/08/10	0	0.00	5	41.50	41.90	-5	2,505	-0.20%
2022/08/09	5	41.29	3	41.35	41.50	2	2,516	0.08%
2022/08/08	2	41.35	4	41.25	41.30	-2	2,521	-0.08%
2022/08/05	2	40.75	3	40.98	40.80	-1	2,520	-0.04%
2022/08/04	7	40.30	4	40.51	40.40	3	2,527	0.12%
2022/08/03	3	40.67	2	41.00	40.45	1	2,530	0.04%
2022/08/02	6	41.03	0	0.00	40.80	6	2,548	0.24%
2022/08/01	3	42.18	1	42.60	42.15	2	2,531	0.08%
2022/07/29	1	42.65	2	42.70	42.35	-1	2,530	-0.04%
2022/07/28	5	42.95	0	0.00	42.60	5	2,524	0.20%
2022/07/27	2	43.25	0	0.00	43.70	2	2,494	0.08%
2022/07/26	0	0.00	1	44.30	43.15	-1	2,513	-0.04%
2022/07/25	0	0.00	1	45.55	44.80	-1	2,499	-0.04%
2022/07/22	8	46.89	7	46.52	46.65	1	2,492	0.04%
2022/07/21	2	45.63	3.1	45.30	46.65	-1.1	2,306	-0.05%
2022/07/20	0	0.00	0	42.82	42.45	0	2,231	0.00%
2022/07/19	2	42.17	0	0.00	41.90	2	2,255	0.09%
2022/07/18	1.2	42.50	0	42.65	42.35	1.2	2,270	0.05%
2022/07/15	1	45.03	0	0.00	46.25	1	2,216	0.05%
2022/07/13	0	0.00	2	44.15	44.25	-2	2,143	-0.09%
2022/07/12	0	0.00	1	41.90	41.95	-1	2,114	-0.05%
2022/07/11	0.1	44.25	0	0.00	44.20	0.1	2,063	0.00%
2022/07/08	0	0.00	1.1	46.09	46.00	-1.1	2,033	-0.05%
2022/07/07	1	44.05	1	44.00	45.10	0	2,001	0.00%
2022/07/05	0.1	44.80	1	45.60	45.45	-0.9	1,998	-0.05%
2022/07/01	0	0.00	3	45.08	44.05	-3	1,946	-0.15%
2022/06/30	2	45.23	10	46.10	45.25	-8	1,909	-0.42%
2022/06/27	0	0.00	1	49.70	49.90	-1	1,819	-0.05%
2022/06/24	0	0.00	1	48.40	48.20	-1	1,803	-0.06%
2022/06/22	0	0.00	2	48.25	47.85	-2	1,777	-0.11%
2022/06/21	0	0.00	4	49.25	50.00	-4	1,735	-0.23%
2022/06/20	0	0.00	1	48.70	48.35	-1	1,712	-0.06%
2022/06/17	0	0.00	1	51.40	51.30	-1	1,700	-0.06%
2022/06/16	0	0.00	1	55.80	54.10	-1	1,660	-0.06%
2022/06/15	2	55.40	1	56.30	55.10	1	1,664	0.06%
2022/06/13	1	56.30	2	56.90	56.30	-1	1,694	-0.06%
2022/06/10	0	0.00	2	57.45	57.80	-2	1,724	-0.12%
2022/06/08	2	57.20	1	57.40	57.00	1	1,738	0.06%
2022/06/07	1	56.90	2	57.00	56.90	-1	1,754	-0.06%
2022/06/06	2	57.80	1	57.50	57.50	1	1,766	0.06%
2022/06/02	1	57.90	0	0.00	57.90	1	1,802	0.06%
2022/06/01	3	58.30	0	0.00	58.30	3	1,836	0.16%
2022/05/31	0	0.00	1	57.70	57.90	-1	1,850	-0.05%
2022/05/30	1	56.10	7	56.93	58.00	-6	1,871	-0.32%
2022/05/27	0	0.00	3	54.87	55.40	-3	1,845	-0.16%
2022/05/26	22	54.31	0	0.00	54.10	22	1,874	1.17%
2022/05/25	1	54.60	0	0.00	55.00	1	1,982	0.05%
2022/05/24	2	55.20	0	0.00	55.00	2	2,197	0.09%
2022/05/23	0	0.00	1	56.40	56.10	-1	2,307	-0.04%
2022/05/19	0	0.00	1	56.30	56.30	-1	2,311	-0.04%
2022/05/18	6	56.95	0	0.00	56.80	6	2,307	0.26%
2022/05/17	0	0.00	7	56.09	56.70	-7	2,285	-0.31%
2022/05/16	7.3	55.37	0	0.00	54.60	7.3	2,269	0.32%
2022/05/13	1	55.60	1	56.30	55.80	0	2,260	0.00%
2022/05/12	0	0.00	4	56.53	55.50	-4	2,249	-0.18%
2022/05/11	3	57.03	0	0.00	56.90	3	2,235	0.13%
2022/05/10	1	56.90	2	57.50	57.90	-1	2,266	-0.04%
2022/05/09	2	57.70	0	0.00	57.50	2	2,252	0.09%
2022/05/06	0.2	60.07	0	0.00	60.40	0.2	2,244	0.01%
2022/05/05	5	60.60	4	61.25	60.60	1	2,255	0.04%
2022/05/04	0	0.00	2	59.50	59.80	-2	2,296	-0.09%
2022/04/29	0.1	58.50	0	0.00	58.10	0.1	2,305	0.00%
2022/04/28	11.1	57.81	0	0.00	58.00	11.1	2,300	0.48%
2022/04/27	1.2	57.11	2	58.15	59.50	-0.8	2,277	-0.04%
2022/04/26	1.1	60.02	2	60.65	59.50	-0.9	2,261	-0.04%
2022/04/25	7.5	60.97	6	61.07	60.50	1.5	2,256	0.07%
2022/04/22	3.2	65.62	0	0.00	64.40	3.2	2,228	0.14%
2022/04/21	3	66.47	7	66.33	66.40	-4	2,218	-0.18%
2022/04/20	0	0.00	3	66.37	66.70	-3	2,240	-0.13%
2022/04/19	2	66.15	0	0.00	65.80	2	2,257	0.09%
2022/04/18	6	66.28	1	67.60	66.00	5	2,273	0.22%
2022/04/15	11	67.71	1	67.80	67.60	10	2,295	0.44%
2022/04/14	2.1	68.07	0	0.00	68.00	2.1	2,354	0.09%
2022/04/12	1	68.20	1	67.80	68.00	0	2,429	0.00%
2022/04/11	2	69.45	1	68.60	68.60	1	2,456	0.04%
2022/04/08	1	70.50	2	71.15	70.60	-1	2,467	-0.04%
2022/04/07	1	70.90	5	71.10	70.40	-4	2,504	-0.16%
2022/04/06	1	71.20	2	71.35	71.50	-1	2,533	-0.04%
2022/03/31	3	72.10	0	0.00	71.80	3	2,696	0.11%
2022/03/30	1	72.60	3	72.87	72.60	-2	2,776	-0.07%
2022/03/29	2	72.70	2	72.95	72.30	0	2,965	0.00%
2022/03/28	4	72.13	3	72.50	72.60	1	3,084	0.03%
2022/03/25	1	73.20	4	73.43	73.00	-3	3,130	-0.10%
2022/03/24	3	72.10	2	72.30	72.50	1	3,173	0.03%
2022/03/23	3	72.57	2	73.25	72.60	1	3,210	0.03%
2022/03/22	0	0.00	3	72.40	72.70	-3	3,236	-0.09%
2022/03/21	1	71.00	4	71.50	71.40	-3	3,239	-0.09%
2022/03/18	5	70.64	1	71.40	71.40	4	3,312	0.12%
2022/03/17	2	70.60	3	70.10	70.90	-1	3,316	-0.03%
2022/03/16	0	0.00	5	69.08	68.80	-5	3,351	-0.15%
2022/03/15	0.1	69.50	0	0.00	68.80	0.1	3,369	0.00%
2022/03/14	2	70.70	1	71.40	70.60	1	3,381	0.03%
2022/03/11	1	70.80	0	0.00	70.80	1	3,477	0.03%
2022/03/10	1	71.80	0.3	71.91	71.30	0.7	3,491	0.02%
2022/03/09	1	70.60	3	71.03	70.90	-2	3,527	-0.06%
2022/03/08	7.3	70.69	5	70.36	70.10	2.3	3,573	0.06%
2022/03/07	1.3	71.25	2	71.05	70.90	-0.7	3,618	-0.02%
2022/03/04	20	73.69	1	73.30	73.30	19	3,643	0.52%
2022/03/03	14	74.79	2	75.30	74.50	12	3,723	0.32%
2022/03/02	0	0.00	2	75.10	75.20	-2	3,791	-0.05%
2022/03/01	23	75.00	2	75.05	75.40	21	3,833	0.55%
2022/02/25	3.5	75.34	22	75.52	75.00	-18.5	3,886	-0.48%
2022/02/24	17.1	74.91	48.2	74.78	74.20	-31	4,011	-0.77%
2022/02/23	3.4	72.71	16	73.68	74.20	-12.6	4,011	-0.31%
2022/02/22	1	70.00	6	70.70	70.00	-5	3,988	-0.13%
2022/02/21	10	71.50	4	71.60	71.50	6	4,158	0.14%
2022/02/17	3.3	71.02	1	71.30	70.90	2.3	5,207	0.04%
2022/02/16	1	70.90	1	71.60	70.80	0	5,801	0.00%
2022/02/15	3	71.00	1	71.40	70.10	2	5,861	0.03%
2022/02/14	1	70.60	0	0.00	70.70	1	5,953	0.02%
2022/02/11	1	71.90	1	72.10	72.00	0	6,038	0.00%
2022/02/10	5	73.12	3	73.93	73.00	2	6,225	0.03%
2022/02/09	8	71.91	2	71.70	72.20	6	6,242	0.10%
2022/02/08	3	70.80	0	0.00	71.50	3	6,346	0.05%
2022/02/07	0	0.00	2	68.40	69.70	-2	6,412	-0.03%
2022/01/26	1	67.60	0	0.00	67.50	1	6,444	0.02%
2022/01/21	1	71.40	2	70.70	71.50	-1	6,749	-0.01%
2022/01/20	1	71.40	1	71.90	71.90	0	6,844	0.00%
2022/01/19	13	72.74	1	72.20	72.20	12	6,881	0.17%
2022/01/18	4	74.15	5	73.90	73.40	-1	6,994	-0.01%
2022/01/14	2	72.80	1	73.10	73.10	1	7,114	0.01%
2022/01/12	0	0.00	4	72.33	72.20	-4	7,299	-0.05%
2022/01/11	5	73.02	0	0.00	72.70	5	7,345	0.07%
2022/01/10	2	73.85	0	0.00	73.90	2	7,484	0.03%
2022/01/07	2	73.60	0.3	74.00	73.50	1.7	7,675	0.02%
2022/01/06	1.3	75.69	1	75.00	75.30	0.3	7,663	0.00%
2022/01/05	3	77.13	0	0.00	76.10	3	7,694	0.04%
2022/01/04	1	77.40	6	77.40	77.30	-5	7,696	-0.06%
2022/01/03	0	0.00	7	77.29	77.30	-7	7,732	-0.09%
2021/12/29	1	77.20	6	78.00	78.10	-5	7,940	-0.06%
2021/12/28	2	77.85	0	0.00	77.60	2	8,059	0.02%
2021/12/27	12	77.63	3	77.53	77.60	9	8,168	0.11%
2021/12/24	3	78.47	8	78.59	78.40	-5	8,290	-0.06%
2021/12/23	5.2	78.15	11	78.77	78.40	-5.8	8,387	-0.07%
2021/12/22	8	76.31	9	76.69	77.10	-1	8,527	-0.01%
2021/12/21	11	75.17	4	74.95	75.00	7	9,313	0.08%
2021/12/20	15	73.21	0	0.00	73.10	15	9,674	0.16%
2021/12/17	3	74.83	0	0.00	74.90	3	9,822	0.03%
2021/12/16	0	0.00	1	76.10	75.90	-1	9,836	-0.01%
2021/12/15	2	75.30	3	75.33	74.80	-1	9,853	-0.01%
2021/12/14	14.3	75.57	3	75.90	75.20	11.3	9,905	0.11%
2021/12/13	0	0.00	4	74.85	75.10	-4	9,860	-0.04%
2021/12/10	1	74.40	0.2	74.90	74.40	0.8	10,038	0.01%
2021/12/09	5	75.70	0.2	76.20	75.20	4.8	10,000	0.05%
2021/12/08	4	76.78	1.5	76.50	76.20	2.5	10,010	0.02%
2021/12/07	4	77.25	3	77.60	76.60	1	10,001	0.01%
2021/12/06	2	75.75	0	0.00	76.00	2	10,060	0.02%
2021/12/03	0	0.00	1	76.20	76.60	-1	10,082	-0.01%
2021/12/02	1	75.60	4	75.58	75.50	-3	10,112	-0.03%
2021/12/01	2	75.25	7	75.30	75.30	-5	10,105	-0.05%
2021/11/30	1	76.70	4	76.80	76.90	-3	10,062	-0.03%
2021/11/29	16	76.17	19.3	75.85	76.30	-3.3	10,057	-0.03%
2021/11/26	6.5	76.80	1.2	77.03	75.90	5.3	9,995	0.05%
2021/11/25	7	78.81	3.1	78.54	78.70	3.9	9,949	0.04%
2021/11/24	0.3	80.20	3.3	79.17	79.70	-3	9,979	-0.03%
2021/11/23	18	79.44	4	79.80	78.80	14	10,081	0.14%
2021/11/22	9	81.02	7	81.47	83.00	2	9,931	0.02%
2021/11/19	2.1	79.00	2.6	79.18	79.10	-0.5	9,795	0.00%
2021/11/18	5	78.58	14.2	78.57	78.10	-9.2	9,812	-0.09%
2021/11/17	18.1	80.48	25	80.26	79.80	-7	9,727	-0.07%
2021/11/16	69.3	85.12	59.4	82.72	80.50	9.9	9,651	0.10%
2021/11/15	19.2	81.76	51.1	82.24	83.90	-31.9	8,911	-0.36%
2021/11/12	1	75.30	1	76.70	76.30	0	8,640	0.00%
2021/11/11	2	75.60	1	76.00	75.40	1	8,744	0.01%
2021/11/10	3	75.53	2	75.80	76.10	1	8,994	0.01%
2021/11/09	1	74.80	4	75.85	77.00	-3	9,006	-0.03%
2021/11/08	4	74.18	4	74.78	74.00	0	8,860	0.00%
2021/11/05	21	74.55	1	74.50	74.50	20	8,942	0.22%
2021/11/04	12	76.13	12	76.44	75.20	0	8,981	0.00%
2021/11/03	12	74.68	1	75.00	74.80	11	9,139	0.12%
2021/11/02	2	76.93	1	76.50	73.80	1	9,260	0.01%
2021/11/01	2	76.60	2	76.60	76.90	0	9,253	0.00%
2021/10/29	1	74.90	0	0.00	74.70	1	9,759	0.01%
2021/10/28	0	0.00	19	74.03	72.60	-19	10,246	-0.19%
2021/10/27	3	74.60	2	75.10	75.40	1	10,312	0.01%
2021/10/26	33	76.65	31	74.96	74.70	2	10,317	0.02%
2021/10/25	1	75.10	6.1	75.47	75.70	-5.1	10,226	-0.05%
2021/10/22	2	73.00	2	73.55	74.20	0	10,271	0.00%
2021/10/21	4	73.40	4	73.98	73.10	0	10,293	0.00%
2021/10/20	2	76.40	6	76.37	74.70	-4	10,274	-0.04%
2021/10/19	2	73.90	0.1	73.60	74.20	1.9	10,319	0.02%
2021/10/18	7	72.77	1	72.90	74.00	6	10,566	0.06%
2021/10/15	5.2	72.14	7	72.39	73.40	-1.9	10,569	-0.02%
2021/10/13	2	66.90	3	66.77	66.50	-1	10,558	-0.01%
2021/10/12	1	69.10	0	0.00	69.10	1	10,571	0.01%
2021/10/08	4	70.65	1	70.60	71.00	3	10,617	0.03%
2021/10/07	0	0.00	3	70.50	70.20	-3	10,683	-0.03%
2021/10/06	7	68.86	4	69.00	67.90	3	11,044	0.03%
2021/10/05	2	65.50	18	63.36	67.60	-16	11,074	-0.14%
2021/10/04	6	68.27	25	67.07	66.00	-19	11,062	-0.17%
2021/10/01	10	73.08	11	72.83	71.10	-1	10,969	-0.01%
2021/09/30	22	75.13	6	74.40	75.40	16	10,879	0.15%
2021/09/29	13	78.36	25	76.54	73.90	-12	10,816	-0.11%
2021/09/28	82	82.15	53	82.45	80.20	29	10,680	0.27%
2021/09/27	32	78.92	31.1	78.76	79.90	0.9	9,841	0.01%
2021/09/24	5	75.58	4	75.43	75.70	1	9,525	0.01%
2021/09/23	1	73.00	1	73.10	73.00	0	9,417	0.00%
2021/09/22	1	71.50	0	0.00	71.50	1	9,438	0.01%
2021/09/17	2	72.55	1	73.20	73.50	1	9,470	0.01%
2021/09/16	0	0.00	1	72.50	72.60	-1	9,454	-0.01%
2021/09/15	3	71.63	5	72.28	71.50	-2	9,509	-0.02%
2021/09/14	11	71.70	1	72.00	71.50	10	9,469	0.11%
2021/09/13	1	73.00	2	72.70	71.70	-1	9,632	-0.01%
2021/09/10	4	72.15	1	72.70	72.70	3	9,877	0.03%
2021/09/09	8	72.60	8	72.04	72.20	0	10,071	0.00%
2021/09/08	4	70.15	1	71.00	69.60	3	10,401	0.03%
2021/09/07	4	69.78	0	0.00	70.30	4	11,177	0.04%
2021/09/06	1	71.20	1	72.30	71.30	0	11,699	0.00%
2021/09/02	5	73.74	6	72.00	71.90	-1	12,347	-0.01%
2021/09/01	1	73.70	3	73.27	73.70	-2	12,590	-0.02%
2021/08/31	12	72.71	10	72.19	72.80	2	12,590	0.02%
2021/08/30	1.1	73.99	3	74.27	73.40	-1.9	12,648	-0.02%
2021/08/27	15	73.72	15	73.67	73.70	0	12,604	0.00%
2021/08/26	1	71.60	1	71.60	71.70	0	12,512	0.00%
2021/08/25	2	69.60	5	69.98	70.50	-3	12,632	-0.02%
2021/08/24	9	71.22	0	0.00	70.00	9	12,652	0.07%
2021/08/23	4	70.15	4	71.40	71.50	0	12,669	0.00%
2021/08/20	2	69.60	4	69.50	68.20	-2	12,712	-0.02%
2021/08/19	6	70.76	2	71.40	69.30	4	12,867	0.03%
2021/08/18	24	71.55	5	71.82	73.90	19	12,851	0.15%
2021/08/17	3	75.20	2.1	76.00	73.80	0.9	12,837	0.01%
2021/08/16	26.1	75.33	21	74.85	74.90	5.1	12,983	0.04%
2021/08/13	7	82.47	4	82.23	82.90	3	12,988	0.02%
2021/08/12	1	83.50	0	0.00	84.30	1	13,191	0.01%
2021/08/11	15	84.27	9	84.24	84.50	6	13,585	0.04%
2021/08/10	1	85.40	11	84.95	85.40	-10	13,665	-0.07%
2021/08/09	24	87.60	9	88.42	84.10	15	13,730	0.11%
2021/08/06	4	88.03	1	88.00	88.00	3	13,816	0.02%
2021/08/05	4	87.85	13.1	88.06	87.30	-9.1	13,821	-0.07%
2021/08/04	35	88.94	47	88.18	89.10	-12	14,081	-0.09%
2021/08/03	20	85.93	35.1	86.31	87.50	-15.1	13,658	-0.11%
2021/08/02	1	82.20	7	82.63	83.30	-6	13,151	-0.05%
2021/07/30	2	78.10	3	80.90	79.10	-1	13,152	-0.01%
2021/07/29	1	77.90	4	78.30	78.60	-3	13,389	-0.02%
2021/07/28	4	76.88	1	77.50	77.80	3	13,621	0.02%
2021/07/27	3	81.33	6	81.98	80.00	-3	13,719	-0.02%
2021/07/26	12	81.43	4	81.00	81.20	8	13,875	0.06%
2021/07/23	10.1	82.62	6	82.92	82.10	4.1	13,994	0.03%
2021/07/22	7	78.89	17	81.96	81.40	-10	13,930	-0.07%
2021/07/21	9	77.22	14	76.25	75.90	-5	13,746	-0.04%
2021/07/20	15	77.52	21	77.37	76.90	-6	13,750	-0.04%
2021/07/19	6	80.42	1.2	81.11	80.50	4.8	13,833	0.03%
2021/07/16	6	81.55	6	81.22	81.40	0	14,247	0.00%
2021/07/15	8	81.48	1	81.20	81.70	7	14,505	0.05%
2021/07/14	4	82.95	4	83.45	82.50	0	14,695	0.00%
2021/07/13	6	85.85	16	87.01	83.70	-10	14,884	-0.07%
2021/07/12	13.3	83.48	0	0.00	83.20	13.3	14,678	0.09%
2021/07/09	3	83.10	2	83.30	84.50	1	14,692	0.01%
2021/07/08	1	83.20	0	0.00	83.20	1	14,792	0.01%
2021/07/07	8	82.93	2	83.45	82.80	6	14,932	0.04%
2021/07/06	11	83.65	0	0.00	83.00	11	15,022	0.07%
2021/07/05	4	85.40	1	85.90	85.10	3	15,176	0.02%
2021/07/01	0	0.00	1	82.40	80.70	-1	15,341	-0.01%
2021/06/30	1	81.10	6	81.30	81.50	-5	15,632	-0.03%
2021/06/29	0	0.00	0	84.30	82.80	0	15,724	0.00%
2021/06/28	0	0.00	7	84.30	84.80	-7	16,256	-0.04%
2021/06/25	2	83.25	2	83.85	82.70	0	16,444	0.00%
2021/06/24	21	84.07	1	83.30	83.50	20	16,969	0.12%
2021/06/23	1	85.20	9	84.32	84.80	-8	17,087	-0.05%
2021/06/22	4	83.13	12	83.76	83.00	-8	17,247	-0.05%
2021/06/21	8	83.23	4	84.30	82.40	4	17,979	0.02%
2021/06/18	6	88.07	11	87.88	87.60	-5	18,581	-0.03%
2021/06/17	20	89.35	8	88.64	88.90	12	18,730	0.06%
2021/06/16	50	89.82	49	91.19	88.90	1	18,628	0.01%
2021/06/15	9	86.30	40.9	87.23	86.20	-31.9	18,381	-0.17%
2021/06/11	13	82.87	45.1	82.73	82.60	-32.1	18,677	-0.17%
2021/06/10	32	80.88	20	81.49	82.50	12	18,508	0.06%
2021/06/09	18	80.01	9.6	80.19	80.30	8.4	18,181	0.05%
2021/06/08	3	76.50	0	0.00	77.00	3	17,994	0.02%
2021/06/07	2.1	76.80	1	76.40	76.40	1.1	18,105	0.01%
2021/06/04	0.3	76.24	6	76.22	76.20	-5.8	18,079	-0.03%
2021/06/03	1	77.10	2	76.95	76.80	-1	18,237	-0.01%
2021/06/02	8.2	76.66	5	77.62	76.10	3.2	18,457	0.02%
2021/06/01	1	80.60	1	79.20	79.50	0	18,353	0.00%
2021/05/28	10	81.92	26	82.49	80.90	-16	18,411	-0.09%
2021/05/27	28	81.26	1	82.20	81.30	27	18,468	0.15%
2021/05/26	1	78.50	0	0.00	80.00	1	18,319	0.01%
2021/05/25	27	82.08	4	80.73	78.50	23	18,359	0.13%
2021/05/24	70	75.87	16	78.18	78.20	54	18,270	0.30%
2021/05/21	3	75.33	33	76.29	75.50	-30	18,138	-0.17%
2021/05/20	11	76.53	8	76.74	74.00	3	18,249	0.02%
2021/05/19	19	76.18	35	76.77	78.60	-16	18,154	-0.09%
2021/05/18	3	69.97	7	71.44	71.80	-4	18,103	-0.02%
2021/05/17	1	70.70	0	0.00	66.50	1	18,788	0.01%
2021/05/14	8	73.63	21	72.88	73.80	-13	20,041	-0.06%
2021/05/12	1	72.50	2	71.15	65.70	-1	19,943	-0.01%
2021/05/11	4	71.95	6	71.93	70.00	-2	20,097	-0.01%
2021/05/10	21	72.47	28	71.56	71.40	-7	20,196	-0.03%
2021/05/07	1	74.20	17	71.36	72.10	-16	20,804	-0.08%
2021/05/06	18	72.90	1.5	74.17	73.50	16.5	20,847	0.08%
2021/05/05	6.1	70.49	6	69.70	70.20	0.1	20,768	0.00%
2021/05/04	4.1	67.82	0	0.00	67.30	4.1	21,129	0.02%
2021/05/03	5.3	78.09	2	74.80	74.70	3.3	21,321	0.02%
2021/04/29	2	82.80	1	83.80	83.00	1	21,377	0.00%
2021/04/28	4	81.43	12	80.00	80.00	-8	21,438	-0.04%
2021/04/27	1	82.90	2	83.15	81.80	-1	21,401	0.00%
2021/04/26	7	82.56	2	82.85	81.10	5	21,350	0.02%
2021/04/23	8	84.99	4	84.75	82.80	4	21,429	0.02%
2021/04/22	18	86.43	23	87.23	85.20	-5	21,344	-0.02%
2021/04/21	3	83.30	5	83.68	84.30	-2	20,986	-0.01%
2021/04/20	18	81.56	14	81.82	81.30	4	20,862	0.02%
2021/04/19	4	80.45	20	79.94	80.10	-16	20,734	-0.08%
2021/04/16	3	79.63	4	78.78	77.80	-1	20,537	0.00%
2021/04/15	13	76.91	0	0.00	78.00	13	20,348	0.06%
2021/04/14	13	74.59	5	74.64	75.30	8	20,297	0.04%
2021/04/13	6	75.15	11	74.92	74.00	-5	20,402	-0.02%
2021/04/12	9	76.72	2	77.45	76.40	7	20,581	0.03%
2021/04/09	17	80.22	7	80.86	79.00	10	20,588	0.05%
2021/04/08	10	79.50	5	80.60	79.80	5	20,616	0.02%
2021/04/07	15	79.15	8	79.45	79.50	7	20,634	0.03%
2021/04/06	7	80.80	3.1	80.74	81.10	4	20,773	0.02%
2021/04/01	1	76.10	1	76.40	75.50	0	21,171	0.00%
2021/03/31	4	76.73	5.1	75.87	75.80	-1.1	21,598	0.00%
2021/03/30	1	73.40	0.2	73.10	73.10	0.8	22,568	0.00%
2021/03/29	15	72.55	20	73.98	72.40	-5	22,798	-0.02%
2021/03/26	3	68.60	0	0.00	69.00	3	22,533	0.01%
2021/03/25	5	68.58	3	68.73	68.00	2	22,491	0.01%
2021/03/24	17	70.36	18	70.72	70.20	-1	22,209	0.00%
2021/03/23	11	68.89	20.1	68.86	70.80	-9.1	21,339	-0.04%
2021/03/22	3	65.57	1.1	65.58	65.30	2	20,493	0.01%
2021/03/19	7	63.70	6	64.65	63.40	1	20,159	0.00%
2021/03/18	45	64.28	56	64.08	63.10	-11	19,809	-0.06%
2021/03/17	13.1	63.01	49.2	62.94	64.60	-36.1	19,342	-0.19%
2021/03/16	4	60.05	2	60.20	60.30	2	18,592	0.01%
2021/03/15	37	59.87	12	59.52	59.60	25	18,506	0.14%
2021/03/12	4	60.03	1	60.30	58.60	3	18,490	0.02%
2021/03/11	3	58.57	1	57.70	59.90	2	18,523	0.01%
2021/03/10	6	57.22	1	57.10	57.60	5	18,503	0.03%
2021/03/09	0	0.00	3	56.13	56.90	-3	18,499	-0.02%
2021/03/08	8	59.49	12	59.03	58.40	-4	18,414	-0.02%
2021/03/05	1	56.20	15	55.89	56.40	-14	18,256	-0.08%
2021/03/04	3	56.63	5	58.16	56.40	-2	18,282	-0.01%
2021/03/03	3	56.90	1	57.90	58.40	2	18,247	0.01%
2021/03/02	0	59.20	32	59.15	57.20	-32	18,591	-0.17%
2021/02/25	0	0.00	2	59.15	58.70	-2	18,873	-0.01%
2021/02/24	6	60.25	7	59.69	58.50	-1	18,808	-0.01%
2021/02/23	2	60.75	0	0.00	60.80	2	18,742	0.01%
2021/02/22	33	62.42	30	62.61	61.50	3	18,702	0.02%
2021/02/19	2	60.45	8	60.98	61.40	-6	18,460	-0.03%
2021/02/18	1	60.50	5	61.30	60.60	-4	18,605	-0.02%
2021/02/17	27	61.51	23.3	61.80	62.50	3.7	19,117	0.02%
2021/02/05	24	57.73	69	57.59	57.90	-45	18,671	-0.24%
2021/02/04	3	54.17	2	54.10	54.00	1	17,802	0.01%
2021/02/03	5	53.88	3	54.67	53.60	2	17,791	0.01%
2021/02/02	4	54.65	3	55.27	55.20	1	17,572	0.01%
2021/02/01	1	52.70	7.1	53.45	53.70	-6.1	17,009	-0.04%
2021/01/29	55	54.92	10	55.33	51.90	45	16,705	0.27%
2021/01/28	2	53.60	4	53.95	52.80	-2	15,996	-0.01%
2021/01/27	0	0.00	5	55.46	53.80	-5	15,772	-0.03%
2021/01/26	18	55.12	14	55.67	54.10	4	15,546	0.03%
2021/01/25	0	0.00	22	54.04	54.00	-22	14,918	-0.15%
2021/01/22	0	0.00	6	50.63	52.10	-6	14,523	-0.04%
2021/01/21	20	48.63	34	49.14	50.50	-14	14,213	-0.10%
2021/01/20	21	46.81	34	47.00	46.90	-13	13,985	-0.09%
2021/01/19	17	48.16	1	48.80	47.95	16	13,887	0.12%
2021/01/18	10	47.75	2	47.95	48.10	8	13,843	0.06%
2021/01/15	28	50.80	21	50.89	50.10	7	13,596	0.05%
2021/01/14	17	52.06	4	52.10	52.50	13	13,422	0.10%
2021/01/13	7	51.21	11	52.66	53.20	-4	13,293	-0.03%
2021/01/12	6	50.67	10	50.60	50.40	-4	13,148	-0.03%
2021/01/11	2	52.10	1	52.40	52.60	1	12,997	0.01%
2021/01/08	1	52.20	5	52.30	52.50	-4	12,869	-0.03%
2021/01/07	16	52.74	5	52.80	52.60	11	12,778	0.09%
2021/01/06	6	51.60	17	53.54	51.40	-11	12,634	-0.09%
2021/01/05	30	54.95	21	54.29	53.40	9	12,302	0.07%
2021/01/04	6	52.57	157	53.40	52.70	-151	11,872	-1.27%	大賣/鉅額交易
2020/12/31	15	52.95	108	52.24	53.30	-93	11,712	-0.79%	大賣/
2020/12/30	7	53.40	3	53.10	52.90	4	11,421	0.04%
2020/12/29	15	54.39	41	53.93	54.60	-26	11,222	-0.23%
2020/12/28	52	55.20	41.1	54.72	55.50	10.9	10,862	0.10%
2020/12/25	21	52.78	17	52.52	51.80	4	10,069	0.04%
2020/12/24	299	50.12	40.1	51.62	51.50	258.9	9,435	2.74%	大買/鉅額交易
2020/12/23	7	48.42	33.2	48.77	48.80	-26.2	7,858	-0.33%
2020/12/22	10	46.35	169	45.47	44.40	-159	7,373	-2.16%	大賣/鉅額交易
2020/12/21	3	45.07	10	44.46	45.10	-7	7,047	-0.10%
2020/12/18	1	43.35	2	43.43	43.45	-1	6,902	-0.01%
2020/12/17	1	42.50	0	0.00	43.25	1	6,888	0.01%
2020/12/16	5	42.55	31	42.47	42.85	-26	6,903	-0.38%
2020/12/15	1	42.70	2	42.05	41.90	-1	6,927	-0.01%
2020/12/14	153	43.34	7	43.00	43.15	146	7,004	2.08%	大買/鉅額交易
2020/12/11	5	42.00	25	42.44	42.50	-20	6,994	-0.29%
2020/12/10	14	43.88	1	42.95	43.30	13	6,923	0.19%
2020/12/09	24	44.99	6	44.82	44.70	18	6,787	0.27%
2020/12/08	13	45.21	13	44.65	45.25	0	6,732	0.00%
2020/12/07	10	45.49	4	45.05	44.85	6	6,676	0.09%
2020/12/04	6	46.01	9	46.30	46.20	-3	6,565	-0.05%
2020/12/03	1	45.25	0	0.00	45.20	1	6,440	0.02%
2020/12/02	14	45.78	2	45.43	45.50	12	6,364	0.19%
2020/12/01	6	45.32	1	44.20	44.95	5	6,252	0.08%
2020/11/30	30	46.60	32	46.18	45.85	-2	6,096	-0.03%
2020/11/27	4	46.25	26	46.17	46.05	-22	5,956	-0.37%
2020/11/26	33	46.87	25	46.49	46.50	8	5,867	0.14%
2020/11/25	9	45.88	17	45.73	46.00	-8	5,354	-0.15%
2020/11/24	17	45.52	11	45.71	44.45	6	5,108	0.12%
2020/11/23	1	44.75	54	44.83	44.40	-53	4,777	-1.11%
2020/11/20	4	44.79	3	45.10	44.45	1	4,694	0.02%
2020/11/19	4	44.98	12	44.93	45.20	-8	4,544	-0.18%
2020/11/18	10	44.75	8	45.01	45.00	2	4,419	0.05%
2020/11/17	14	44.72	3	44.65	44.50	11	4,216	0.26%
2020/11/16	12	45.11	18	45.26	44.50	-6	3,939	-0.15%
2020/11/13	4	42.33	58	42.52	42.90	-54	3,069	-1.76%
2020/11/12	52	42.87	5	42.25	41.90	47	2,611	1.80%
2020/11/11	0	0.00	4	40.15	40.70	-4	2,016	-0.20%
2020/11/04	1	38.90	0	0.00	38.70	1	1,921	0.05%
2020/10/30	0	0.00	1	38.60	38.30	-1	2,010	-0.05%
2020/10/28	0	0.00	1	38.45	38.35	-1	2,055	-0.05%
2020/10/27	1	38.95	0	0.00	38.80	1	2,088	0.05%
2020/10/22	5	37.85	0	0.00	37.90	5	2,238	0.22%
2020/10/20	3	38.55	4	38.40	38.10	-1	2,295	-0.04%
2020/10/14	0	0.00	13.6	36.99	37.30	-13.6	2,352	-0.58%
2020/10/13	0	0.00	10	36.49	36.45	-10	2,382	-0.42%
2020/10/12	2	36.55	2	37.08	36.45	0	2,386	0.00%
2020/10/07	0	0.00	2	37.10	37.25	-2	2,440	-0.08%
2020/10/06	1	37.20	1	37.30	37.30	0	2,466	0.00%
2020/09/24	0	0.00	1	37.55	37.75	-1	2,872	-0.03%
2020/09/23	1	38.00	1	37.80	37.75	0	2,956	0.00%
2020/09/22	5	38.02	0	0.00	38.20	5	2,992	0.17%
2020/09/21	2	39.33	1	39.15	38.70	1	3,083	0.03%
2020/09/17	6	40.28	19	40.77	40.60	-13	3,125	-0.42%
2020/09/16	2	39.85	4	39.90	39.70	-2	3,050	-0.07%
2020/09/15	1	39.35	6	39.50	39.40	-5	3,060	-0.16%
2020/09/14	0	0.00	5	38.95	39.10	-5	3,074	-0.16%
2020/09/10	2	38.78	1	39.55	38.50	1	3,264	0.03%
2020/09/08	0	0.00	1	38.10	38.15	-1	3,281	-0.03%
2020/08/27	1	38.00	0	0.00	38.00	1	3,766	0.03%
2020/08/26	1	38.15	0	0.00	38.05	1	3,815	0.03%
2020/08/25	0	0.00	1	38.50	38.40	-1	3,846	-0.03%
2020/08/21	1	37.05	0	0.00	37.00	1	3,954	0.03%
2020/08/20	4	36.75	0	0.00	36.05	4	4,025	0.10%
2020/08/17	15	39.15	5	39.30	39.40	10	4,145	0.24%
2020/08/14	1	39.00	0	0.00	39.15	1	4,210	0.02%
2020/08/12	3	39.18	0	0.00	39.35	3	4,324	0.07%
2020/08/11	21	39.90	0	0.00	39.65	21	4,471	0.47%
2020/08/10	1	40.05	0	0.00	40.10	1	4,604	0.02%
2020/08/07	4	40.19	3	40.00	40.10	1	4,745	0.02%
2020/08/06	6	40.71	2	40.90	40.75	4	4,823	0.08%
2020/08/05	1	41.10	15	41.31	41.20	-14	5,014	-0.28%
2020/08/04	0	0.00	1	41.20	41.25	-1	5,361	-0.02%
2020/08/03	0	0.00	10	41.20	40.85	-10	5,506	-0.18%
2020/07/31	18	41.22	4	41.28	41.15	14	5,644	0.25%
2020/07/30	17	40.78	3	41.12	40.90	14	5,952	0.24%
2020/07/29	1.5	39.93	0	0.00	39.10	1.5	6,042	0.02%
2020/07/27	0	0.00	6	40.13	39.80	-6	6,722	-0.09%
2020/07/23	2	41.10	1	40.80	40.85	1	6,857	0.01%
2020/07/20	0.2	40.00	1	39.25	39.80	-0.8	6,826	-0.01%
2020/07/16	0	0.00	5	40.40	40.10	-5	6,830	-0.07%
2020/07/15	30	40.95	3	41.00	40.30	27	6,823	0.40%
2020/07/14	0	0.00	1	41.00	40.60	-1	6,846	-0.01%
2020/07/13	0	0.00	6	40.62	40.90	-6	6,834	-0.09%
2020/07/10	6	40.30	6	40.10	40.10	0	6,865	0.00%
2020/07/08	26	41.85	2	41.78	41.70	24	6,989	0.34%
2020/07/07	4	42.15	3	41.95	42.00	1	6,965	0.01%
2020/07/06	0	0.00	2	41.45	41.75	-2	6,931	-0.03%
2020/07/03	1	40.95	0	0.00	40.90	1	6,929	0.01%
2020/07/02	4	41.15	29	41.12	41.15	-25	6,967	-0.36%
2020/07/01	4	41.95	0	0.00	41.65	4	6,887	0.06%
2020/06/30	1	41.90	2	41.85	41.85	-1	6,845	-0.01%
2020/06/29	1	42.90	9	42.92	42.90	-8	6,765	-0.12%
2020/06/24	5	42.90	2	42.95	42.85	3	6,669	0.04%
2020/06/23	0	0.00	8	42.80	42.70	-8	6,670	-0.12%
2020/06/22	0	0.00	100	42.35	42.45	-100	6,647	-1.50%
2020/06/19	9	42.96	0	0.00	42.85	9	6,669	0.13%
2020/06/18	1	43.20	10	43.15	42.85	-9	6,667	-0.13%
2020/06/17	2	42.70	11	42.57	42.95	-9	6,597	-0.14%
2020/06/16	1	42.10	10	42.00	42.00	-9	6,551	-0.14%
2020/06/15	12	41.33	1	41.75	41.20	11	6,618	0.17%
2020/06/12	0	0.00	5	39.35	41.50	-5	6,634	-0.08%
2020/06/11	0	0.00	2	42.70	40.90	-2	6,651	-0.03%
2020/06/10	5	42.48	0	0.00	42.45	5	6,623	0.08%
2020/06/05	0	0.00	5	42.64	42.65	-5	6,766	-0.07%
2020/06/04	4	42.60	18	42.36	42.65	-14	6,762	-0.21%
2020/06/02	12	41.58	0	0.00	41.50	12	6,800	0.18%
2020/06/01	1	41.60	1	41.90	41.75	0	6,870	0.00%
2020/05/29	6.3	40.88	3	40.80	40.95	3.3	6,863	0.05%
2020/05/28	14	41.89	14	41.52	40.60	0	6,904	0.00%
2020/05/27	7	41.89	3	41.93	41.85	4	6,848	0.06%
2020/05/26	10	42.00	2	42.38	42.25	8	6,841	0.12%
2020/05/25	11	41.30	10	40.70	41.55	1	6,753	0.01%
2020/05/22	4	41.55	2	41.78	41.15	2	6,717	0.03%
2020/05/21	1	41.55	0	0.00	41.90	1	6,697	0.01%
2020/05/20	10	41.10	5	41.14	40.95	5	6,702	0.07%
2020/05/19	1	41.55	6	41.12	41.85	-5	6,669	-0.07%
2020/05/15	7	42.71	3	42.50	41.90	4	6,449	0.06%
2020/05/14	15	42.83	26	42.91	41.30	-11	6,348	-0.17%
2020/05/13	12	42.98	12	43.17	42.95	0	6,213	0.00%
2020/05/12	9	44.05	2	44.55	43.70	7	6,141	0.11%
2020/05/11	10	44.59	10	44.05	44.20	0	5,978	0.00%
2020/05/08	3.5	42.74	3	42.50	42.30	0.5	5,640	0.01%
2020/05/07	14.5	42.44	4	42.68	42.30	10.5	5,486	0.19%
2020/05/06	10	41.58	5	42.74	41.75	5	5,362	0.09%
2020/05/05	16	40.93	12	41.22	40.80	4	5,071	0.08%
2020/05/04	12	40.45	3	40.25	41.50	9	4,899	0.18%
2020/04/30	10	39.20	24	39.32	40.50	-14	4,660	-0.30%
2020/04/29	3	36.88	4	36.60	36.85	-1	4,394	-0.02%
2020/04/28	0	0.00	2	35.55	35.50	-2	4,387	-0.05%
2020/04/27	0	0.00	2	35.10	35.25	-2	4,465	-0.04%
2020/04/24	1	34.40	1.2	34.41	34.45	-0.2	4,447	0.00%
2020/04/22	2	34.05	0	0.00	34.05	2	4,453	0.04%
2020/04/21	0	0.00	2	34.60	33.60	-2	4,466	-0.04%
2020/04/20	0	0.00	1	35.00	34.90	-1	4,514	-0.02%
2020/04/17	21	35.14	3	35.35	34.75	18	4,584	0.39%
2020/04/16	3	35.32	4	35.11	35.15	-1	4,539	-0.02%
2020/04/15	4	35.11	3	35.18	35.20	1	4,612	0.02%
2020/04/14	2	35.35	3	35.65	35.40	-1	4,612	-0.02%
2020/04/13	4	34.86	0	0.00	34.80	4	4,589	0.09%
2020/04/09	0	0.00	4	33.74	33.00	-4	4,571	-0.09%
2020/04/08	4	32.50	3	34.00	33.50	1	4,574	0.02%
2020/04/07	0	0.00	1	31.75	32.90	-1	4,500	-0.02%
2020/04/01	1	30.00	1	29.95	30.30	0	4,431	0.00%
2020/03/31	0.2	30.25	0	0.00	29.80	0.2	4,456	0.00%
2020/03/30	1	29.05	2	29.80	30.20	-1	4,472	-0.02%
2020/03/27	0	0.00	2	30.65	30.20	-2	4,543	-0.04%
2020/03/24	2	28.35	21	28.50	28.25	-19	4,573	-0.42%
2020/03/23	21	27.29	4	26.90	27.10	17	4,808	0.35%
2020/03/20	1	27.70	1	27.70	28.60	0	5,173	0.00%
2020/03/19	3	26.67	0	0.00	26.45	3	5,391	0.06%
2020/03/18	4	29.69	2	29.35	29.35	2	5,436	0.04%
2020/03/17	5	29.90	5	30.05	29.90	0	5,549	0.00%
2020/03/13	2	31.38	2	31.20	31.95	0	5,565	0.00%
2020/03/12	1	34.40	0	0.00	34.30	1	5,506	0.02%
2020/03/09	3	38.30	1	38.45	38.00	2	5,901	0.03%
2020/03/06	2	39.93	0	0.00	39.70	2	5,920	0.03%
2020/03/05	1	39.80	4	39.43	39.65	-3	6,003	-0.05%
2020/03/04	0	0.00	23	38.31	38.40	-23	6,457	-0.36%
2020/03/03	4	38.71	0	0.00	38.30	4	6,684	0.06%
2020/03/02	3	35.78	3	36.92	36.25	0	6,716	0.00%
2020/02/27	3	37.80	1	37.00	37.00	2	6,860	0.03%
2020/02/25	0	0.00	1	38.45	38.90	-1	6,761	-0.01%
2020/02/21	0	0.00	21	38.91	38.95	-21	6,745	-0.31%
2020/02/18	0	0.00	10	38.60	38.05	-10	6,686	-0.15%
2020/02/17	1	38.40	4	38.60	38.60	-3	6,701	-0.04%
2020/02/13	20	37.83	10	37.95	37.70	10	6,723	0.15%
2020/02/12	1	38.50	24	38.51	38.30	-23	6,714	-0.34%
2020/02/11	0	0.00	1	37.65	37.65	-1	6,756	-0.01%
2020/02/10	15	36.60	15	35.50	36.60	0	6,972	0.00%
2020/02/07	5	36.35	0	0.00	36.35	5	7,364	0.07%
2020/02/05	2	35.43	0	0.00	35.85	2	7,741	0.03%
2020/02/04	25	34.70	32	35.08	35.95	-7	7,703	-0.09%
2020/02/03	31	33.29	3	33.33	33.40	28	7,678	0.36%
2020/01/31	26	36.25	10	37.65	36.45	16	7,587	0.21%
2020/01/30	11	38.89	3	38.52	38.45	8	7,532	0.11%
2020/01/15	0	0.00	1	43.45	43.35	-1	7,873	-0.01%
2020/01/14	7	43.79	7	44.05	43.75	0	8,146	0.00%
2020/01/13	14	43.33	0	0.00	43.40	14	8,108	0.17%
2020/01/10	0	0.00	30	42.53	42.55	-30	8,078	-0.37%
2020/01/09	28	42.70	0	0.00	42.40	28	8,088	0.35%
2020/01/08	3	43.25	3	42.65	43.15	0	8,102	0.00%
2020/01/07	0	0.00	6	43.20	43.10	-6	8,246	-0.07%
2020/01/06	1	42.00	3	42.53	42.80	-2	8,254	-0.02%
2020/01/02	0	0.00	1	43.10	43.10	-1	8,253	-0.01%
2019/12/31	0	0.00	1	42.75	42.55	-1	8,331	-0.01%
2019/12/30	1	42.85	0	0.00	42.55	1	8,401	0.01%
2019/12/27	1	42.55	0	0.00	42.35	1	8,440	0.01%
2019/12/26	3	42.65	0	0.00	42.20	3	8,527	0.04%
2019/12/25	7	42.41	8	42.30	42.45	-1	8,590	-0.01%
2019/12/24	21	41.42	5	41.35	41.45	16	8,942	0.18%
2019/12/23	7	42.28	13	42.46	41.95	-6	8,962	-0.07%
2019/12/20	1	42.50	10	42.50	42.60	-9	9,107	-0.10%
2019/12/19	11	42.63	1	42.35	42.75	10	9,700	0.10%
2019/12/18	14	43.22	1	42.60	42.60	13	10,083	0.13%
2019/12/17	42	44.38	8	43.91	44.25	34	10,305	0.33%
2019/12/16	33	45.85	14	46.20	46.80	19	10,013	0.19%
2019/12/12	3	45.80	22	45.07	44.85	-19	10,269	-0.19%
2019/12/11	2	45.40	1	45.35	45.30	1	10,281	0.01%
2019/12/10	20	44.16	3	44.53	45.00	17	10,391	0.16%
2019/12/09	1	45.05	39	45.31	45.00	-38	10,420	-0.36%
2019/12/06	112	45.40	14	45.49	45.30	98	10,519	0.93%	大買/
2019/12/05	7	45.68	6	45.78	45.40	1	10,532	0.01%
2019/12/04	10	45.04	13	45.33	45.25	-3	10,426	-0.03%
2019/12/03	2	44.35	1	44.60	44.50	1	10,636	0.01%
2019/12/02	6	44.53	15	44.66	44.85	-9	10,677	-0.08%
2019/11/29	19	45.08	9	45.38	44.40	10	10,682	0.09%
2019/11/28	1	43.55	2	43.80	43.90	-1	10,301	-0.01%
2019/11/27	0	0.00	4	42.88	42.60	-4	10,422	-0.04%
2019/11/26	15	43.00	7	42.99	43.00	8	10,526	0.08%
2019/11/25	1	41.35	10	41.44	41.25	-9	10,621	-0.08%
2019/11/22	4	41.08	1	41.10	41.00	3	11,289	0.03%
2019/11/20	3	40.60	1	40.90	40.60	2	11,769	0.02%
2019/11/19	1	41.00	1	41.35	40.75	0	11,960	0.00%
2019/11/13	1	41.15	0	0.00	41.30	1	12,941	0.01%
2019/11/12	5	41.29	7	41.10	41.45	-2	13,341	-0.01%
2019/11/11	2	40.53	2	40.63	40.40	0	13,834	0.00%
2019/11/08	2	41.18	5	41.43	41.00	-3	14,410	-0.02%
2019/11/07	12	40.58	7	40.25	40.60	5	14,552	0.03%
2019/11/06	46	43.61	247	43.90	42.00	-201	14,468	-1.39%	大賣/鉅額交易
2019/11/05	8	44.94	89	44.65	45.30	-81	14,132	-0.57%
2019/11/04	0	0.00	68	43.90	43.50	-68	13,749	-0.49%
2019/11/01	0	0.00	51	43.40	43.50	-51	13,691	-0.37%
2019/10/30	0	0.00	3	43.25	43.65	-3	13,699	-0.02%
2019/10/29	0	0.00	3	44.10	42.80	-3	13,673	-0.02%
2019/10/28	0	0.00	2	43.90	43.85	-2	13,617	-0.01%
2019/10/25	0	0.00	2	43.45	43.15	-2	13,563	-0.01%
2019/10/23	0	0.00	7	44.43	44.35	-7	13,520	-0.05%
2019/10/22	7	44.08	22	43.48	44.10	-15	13,312	-0.11%
2019/10/21	2	42.70	2	42.53	42.75	0	13,039	0.00%
2019/10/18	10	42.10	8	42.18	42.25	2	12,991	0.02%
2019/10/17	1	41.75	1	41.80	41.95	0	12,961	0.00%
2019/10/16	7	42.19	0	0.00	42.00	7	12,920	0.05%
2019/10/15	5	42.82	3	42.65	42.45	2	12,807	0.02%
2019/10/14	5	41.40	13	41.47	41.15	-8	12,605	-0.06%
2019/10/09	0	0.00	1	40.80	40.50	-1	12,511	-0.01%
2019/10/08	0	0.00	6	41.50	41.25	-6	12,425	-0.05%
2019/10/04	8	41.14	6	41.13	41.00	2	12,222	0.02%
2019/10/03	5	41.62	3	41.70	41.95	2	12,128	0.02%
2019/10/02	19	41.47	18	41.76	42.40	1	12,070	0.01%
2019/10/01	1	40.85	12	40.99	41.00	-11	11,963	-0.09%
2019/09/27	30	41.56	21	42.11	40.60	9	11,886	0.08%
2019/09/26	25	43.46	24	43.44	43.50	1	11,505	0.01%
2019/09/25	4	43.59	2	44.05	43.20	2	11,442	0.02%
2019/09/24	82	44.40	33	45.25	43.45	49	11,299	0.43%
2019/09/23	22	47.33	42	48.01	46.80	-20	10,695	-0.19%
2019/09/20	49	47.76	36	47.90	48.60	13	10,293	0.13%
2019/09/19	3	46.20	1.3	46.40	46.90	1.7	9,803	0.02%
2019/09/18	6	46.97	3	47.15	46.55	3	9,709	0.03%
2019/09/17	12	47.69	26	47.68	47.10	-14	9,484	-0.15%
2019/09/16	16	45.96	16	46.51	46.50	0	9,039	0.00%
2019/09/12	5	45.13	12	46.35	46.35	-7	8,913	-0.08%
2019/09/11	2	45.80	0	0.00	45.20	2	8,751	0.02%
2019/09/10	17	44.98	0	0.00	45.30	17	8,666	0.20%
2019/09/09	11	46.64	1	46.30	46.50	10	8,491	0.12%
2019/09/06	5.3	46.25	25	46.81	46.30	-19.7	8,432	-0.23%
2019/09/05	5	46.80	11	46.62	46.70	-6	8,273	-0.07%
2019/09/04	3	44.37	1	44.85	45.25	2	7,862	0.03%
2019/09/03	10	45.56	36	45.61	45.05	-26	7,723	-0.34%
2019/09/02	1	44.40	14	44.46	44.50	-13	7,511	-0.17%
2019/08/30	16	45.99	21	45.65	43.20	-5	7,313	-0.07%
2019/08/29	7	46.56	6	46.39	46.80	1	6,927	0.01%
2019/08/28	44	46.30	12	46.01	46.30	32	6,709	0.48%
2019/08/27	53	46.25	46	46.70	46.50	7	6,414	0.11%
2019/08/26	11	42.56	4	43.06	43.55	7	5,719	0.12%
2019/08/23	20	43.49	23	43.40	42.95	-3	5,531	-0.05%
2019/08/22	16	42.51	5	42.76	42.30	11	5,193	0.21%
2019/08/21	4	42.00	6	42.20	42.00	-2	4,975	-0.04%
2019/08/20	2	42.00	8	41.76	40.80	-6	4,749	-0.13%
2019/08/19	10	43.57	2	43.60	42.30	8	4,500	0.18%
2019/08/16	5	41.64	6	41.09	41.75	-1	4,112	-0.02%
2019/08/15	5	41.59	10	41.36	41.80	-5	3,876	-0.13%
2019/08/14	9	40.71	45	41.14	41.50	-36	3,444	-1.05%
2019/08/13	4	38.30	3	38.12	38.20	1	2,872	0.03%
2019/08/12	2	37.28	43	37.34	38.10	-41	2,255	-1.82%
2019/08/08	2	33.35	3	34.40	34.65	-1	2,010	-0.05%
2019/08/07	2	33.50	23	33.77	33.65	-21	1,853	-1.13%
2019/08/06	2	31.35	2	31.95	32.65	0	1,774	0.00%
2019/08/05	1	32.10	0	0.00	32.00	1	1,759	0.06%
2019/08/02	2	32.23	0	0.00	32.30	2	1,764	0.11%
2019/08/01	3	33.62	4	34.20	33.40	-1	1,744	-0.06%
2019/07/31	0	0.00	7	33.16	33.35	-7	1,681	-0.42%
2019/07/30	2	32.40	0	0.00	32.80	2	1,668	0.12%
2019/07/29	0	0.00	2	33.90	33.70	-2	1,635	-0.12%
2019/07/26	0	0.00	1	33.00	33.10	-1	1,575	-0.06%
2019/07/25	0	0.00	7	33.01	32.75	-7	1,546	-0.45%
2019/07/23	0	0.00	1	31.90	31.80	-1	1,489	-0.07%
2019/07/22	0	0.00	1	31.30	31.20	-1	1,466	-0.07%
2019/07/19	1.4	31.36	2	31.18	31.15	-0.6	1,504	-0.04%
2019/07/18	0	0.00	2	30.95	30.75	-2	1,492	-0.13%
2019/07/16	0	0.00	1	31.15	31.10	-1	1,542	-0.06%
2019/07/15	0	0.00	2	31.13	31.10	-2	1,577	-0.13%
2019/07/12	3.5	31.00	3	31.13	30.95	0.5	1,615	0.03%
2019/07/11	1.5	30.85	1	30.95	30.85	0.5	1,647	0.03%
2019/07/10	0	0.00	1	30.70	30.75	-1	1,765	-0.06%
2019/07/09	0	0.00	1	30.50	30.45	-1	1,802	-0.06%
2019/07/08	1.6	30.93	2	31.05	30.90	-0.4	1,820	-0.02%
2019/07/04	2	31.00	9	31.16	31.45	-7	1,864	-0.38%
2019/07/03	5	31.05	1	30.85	30.90	4	1,975	0.20%
2019/07/02	8	31.48	3	31.50	31.50	5	2,063	0.24%
2019/07/01	4.5	30.81	5	31.06	31.45	-0.6	2,088	-0.03%
2019/06/28	6	32.31	2	32.55	32.10	4	2,361	0.17%
2019/06/27	2.6	32.28	83.6	32.49	32.60	-81	2,417	-3.35%
2019/06/26	2.6	31.84	1	31.95	31.80	1.6	2,493	0.06%
2019/06/25	2.4	31.89	2	32.13	31.95	0.4	2,505	0.02%
2019/06/24	1	32.35	0	0.00	32.30	1	2,576	0.04%
2019/06/21	4	32.48	1	32.50	32.50	3	2,585	0.12%
2019/06/20	10.2	32.61	7	32.66	32.70	3.2	2,619	0.12%
2019/06/19	2.2	32.19	1	32.15	32.00	1.2	2,584	0.05%
2019/06/18	1.4	31.33	2	31.43	31.70	-0.6	2,568	-0.03%
2019/06/17	1	30.90	0	0.00	31.05	1	2,561	0.04%
2019/06/14	0	0.00	9	31.27	31.35	-9	2,623	-0.34%
2019/06/13	4	29.91	10	30.42	31.00	-6	2,623	-0.23%
2019/06/12	0	0.00	2	29.35	29.35	-2	2,608	-0.08%
2019/06/11	0	0.00	1	29.10	29.20	-1	2,613	-0.04%
2019/06/10	1	28.70	0	0.00	28.80	1	2,623	0.04%
2019/06/05	1	28.95	1	28.70	28.85	0	2,645	0.00%
2019/06/03	2	28.70	0	0.00	28.70	2	2,700	0.07%
2019/05/31	0	0.00	1	29.15	29.00	-1	2,734	-0.04%
2019/05/30	1	28.80	2	29.03	28.90	-1	2,754	-0.04%
2019/05/29	2	28.20	0	0.00	28.15	2	2,785	0.07%
2019/05/28	1.2	28.21	0	0.00	28.30	1.2	2,896	0.04%
2019/05/24	1.2	28.38	1	28.70	28.25	0.2	3,344	0.01%
2019/05/23	1	28.25	0	0.00	28.30	1	3,368	0.03%
2019/05/20	1	28.55	0	0.00	28.50	1	3,451	0.03%
2019/05/17	15	29.20	0	0.00	28.85	15	3,485	0.43%
2019/05/15	1.2	30.06	12	30.18	30.05	-10.8	3,645	-0.30%
2019/05/14	0	0.00	4	29.50	29.50	-4	3,661	-0.11%
2019/05/13	2	29.65	0	0.00	28.70	2	3,712	0.05%
2019/05/10	1	30.00	0	0.00	29.85	1	3,759	0.03%
2019/05/08	0	0.00	14	31.52	31.30	-14	3,748	-0.37%
2019/05/07	1.4	31.94	0	0.00	31.85	1.4	3,774	0.04%
2019/05/06	1	31.80	10	31.70	31.70	-9	3,817	-0.24%
2019/05/02	1	33.05	7	33.00	33.00	-6	3,818	-0.16%
2019/04/30	1	32.35	0	0.00	32.80	1	3,854	0.03%
2019/04/29	59.3	33.63	3	33.22	33.00	56.3	3,914	1.44%
2019/04/26	3	34.27	0	0.00	34.00	3	3,924	0.08%
2019/04/25	1	34.75	1	35.20	34.60	0	3,952	0.00%
2019/04/24	20	34.25	0	0.00	34.65	20	4,013	0.50%
2019/04/23	1	34.50	0	0.00	34.40	1	4,004	0.02%
2019/04/22	11	34.95	3	35.02	34.55	8	4,007	0.20%
2019/04/19	0	0.00	2	34.63	34.90	-2	4,037	-0.05%
2019/04/18	3	34.35	1	35.20	33.85	2	4,000	0.05%
2019/04/16	5	34.65	4	34.51	34.90	1	4,021	0.02%
2019/04/15	0	0.00	1	33.10	33.75	-1	3,935	-0.03%
2019/04/12	2	32.88	10	32.83	32.80	-8	3,916	-0.20%
2019/04/11	17	33.44	0	0.00	33.15	17	3,913	0.43%
2019/04/10	2	33.85	2	34.10	33.85	0	3,898	0.00%
2019/04/09	3	34.67	5	34.73	34.35	-2	3,879	-0.05%
2019/04/08	3	33.78	3	33.97	34.00	0	3,761	0.00%
2019/04/03	1	34.55	4	34.55	34.60	-3	3,670	-0.08%
2019/04/02	20	34.64	20	35.16	34.55	0	3,618	0.00%
2019/04/01	3	33.63	4	33.74	33.40	-1	3,357	-0.03%
2019/03/29	7	33.23	4	33.05	33.30	3	3,274	0.09%
2019/03/28	1	32.30	3	32.42	32.45	-2	3,149	-0.06%
2019/03/27	11	32.78	12	32.71	32.70	-1	3,173	-0.03%
2019/03/26	2	31.85	0	0.00	31.85	2	3,124	0.06%
2019/03/25	3	31.82	0	0.00	31.95	3	3,122	0.10%
2019/03/22	0	0.00	7	32.15	32.15	-7	3,069	-0.23%
2019/03/21	0	0.00	1	32.10	32.15	-1	3,059	-0.03%
2019/03/20	1	31.80	2	32.05	31.85	-1	3,073	-0.03%
2019/03/19	9	32.42	0	0.00	32.20	9	3,165	0.28%
2019/03/15	1	31.85	1	31.40	31.75	0	3,052	0.00%
2019/03/14	7	30.95	0	0.00	30.75	7	3,083	0.23%
2019/03/13	1	30.85	0	0.00	30.80	1	3,133	0.03%
2019/03/08	0	0.00	0.2	31.05	31.05	-0.2	3,320	0.00%
2019/03/06	0	0.00	10	31.55	31.30	-10	3,401	-0.29%
2019/03/04	0	0.00	1	32.55	32.00	-1	3,417	-0.03%
2019/02/27	8	32.00	0	0.00	32.50	8	3,436	0.23%
2019/02/26	11	31.94	7	32.63	32.55	4	3,339	0.12%
2019/02/25	0	0.00	6	30.85	31.20	-6	2,972	-0.20%
2019/02/22	9	30.43	38.2	30.50	30.30	-29.2	2,923	-1.00%
2019/02/20	9	30.84	14	31.19	30.75	-5	2,971	-0.17%
2019/02/19	11	30.61	13	30.80	30.60	-2	2,943	-0.07%
2019/02/18	7	30.82	3	31.33	30.70	4	2,941	0.14%
2019/02/15	1	30.80	4	31.25	31.00	-3	2,918	-0.10%
2019/02/14	3	31.03	10	31.10	31.20	-7	2,878	-0.24%
2019/02/13	4	30.15	0	0.00	30.20	4	2,851	0.14%
2019/02/12	6	30.80	3	30.93	30.60	3	2,821	0.11%
2019/02/11	43	31.05	9	30.84	30.70	34	2,757	1.23%
2019/01/30	0	0.00	1	30.00	29.95	-1	2,692	-0.04%
2019/01/29	9	29.80	1	29.90	29.80	8	2,682	0.30%
2019/01/28	4	30.03	0	0.00	30.15	4	2,676	0.15%
2019/01/25	1	29.80	2	29.90	30.05	-1	2,701	-0.04%
2019/01/24	1	29.15	0	0.00	29.30	1	2,658	0.04%
2019/01/23	1	29.50	2	29.60	29.55	-1	2,654	-0.04%
2019/01/21	3	30.12	23	30.21	30.05	-20	2,591	-0.77%
2019/01/18	0	0.00	2	29.95	29.30	-2	2,512	-0.08%
2019/01/17	1	29.05	0	0.00	29.15	1	2,491	0.04%
2019/01/16	20	29.55	6	29.41	29.55	14	2,448	0.57%
2019/01/11	3	28.28	2	28.18	28.30	1	2,327	0.04%
2019/01/09	1	27.50	14	27.84	27.85	-13	2,264	-0.57%
2019/01/08	14	27.79	11	27.80	27.90	3	2,242	0.13%
2019/01/07	19	27.00	1	27.20	27.30	18	2,172	0.83%
2019/01/04	2	26.18	0	0.00	26.40	2	2,170	0.09%
2019/01/03	6	27.08	0	0.00	27.15	6	2,196	0.27%
2019/01/02	1	27.85	1	28.35	27.55	0	2,192	0.00%
2018/12/28	2	28.00	0	0.00	28.05	2	2,188	0.09%
2018/12/27	0	0.00	1	29.00	28.25	-1	2,211	-0.05%
2018/12/26	1	28.35	0	0.00	28.25	1	2,194	0.05%
2018/12/25	1	28.95	0	0.00	29.10	1	2,183	0.05%
2018/12/24	0	0.00	10	29.43	29.85	-10	2,183	-0.46%
2018/12/22	0	0.00	2	28.85	29.20	-2	2,119	-0.09%
2018/12/21	1	28.20	1	28.45	28.40	0	2,135	0.00%
2018/12/20	4	28.64	0	0.00	28.30	4	2,195	0.18%
2018/12/19	5	29.30	15	28.94	29.30	-10	2,155	-0.46%
2018/12/17	2	28.85	0	0.00	28.55	2	2,123	0.09%
2018/12/14	10	28.80	0	0.00	29.15	10	2,147	0.47%
2018/12/13	21	29.58	0	0.00	29.15	21	2,214	0.95%
2018/12/12	13	29.76	9	29.94	30.00	4	2,202	0.18%
2018/12/11	2	28.10	2	28.30	28.90	0	2,113	0.00%
2018/12/10	0	0.00	7	27.97	27.70	-7	2,176	-0.32%
2018/12/07	27	28.30	47	28.27	28.20	-20	2,176	-0.92%
2018/12/06	1	29.70	16	30.28	29.10	-15	2,101	-0.71%
2018/12/05	1	31.00	3	31.03	30.70	-2	2,055	-0.10%
2018/12/04	1	31.30	20	31.32	31.95	-19	2,034	-0.93%
2018/12/03	12	30.63	4	30.70	30.90	8	1,987	0.40%
2018/11/30	2	29.40	2	30.00	30.00	0	1,923	0.00%
2018/11/29	16	29.93	20	29.76	29.60	-4	1,891	-0.21%
2018/11/28	0	0.00	4	28.94	29.40	-4	1,809	-0.22%
2018/11/27	0	0.00	1	28.50	28.85	-1	1,772	-0.06%
2018/11/26	6	28.63	7	28.40	28.45	-1	1,750	-0.06%
2018/11/22	8	28.56	0	0.00	28.00	8	1,724	0.46%
2018/11/20	0	0.00	1	28.30	28.40	-1	1,737	-0.06%
2018/11/19	10	28.75	1	28.65	29.00	9	1,710	0.53%
2018/11/15	1	27.30	0	0.00	27.30	1	1,647	0.06%
2018/11/13	2	28.10	0	0.00	28.05	2	1,671	0.12%
2018/11/12	6	28.30	5	28.19	28.35	1	1,689	0.06%
2018/11/06	1	26.90	1	27.20	26.70	0	1,720	0.00%
2018/11/02	4	27.40	8	27.74	27.15	-4	1,795	-0.22%
2018/11/01	2	26.00	1	25.90	26.00	1	1,743	0.06%
2018/10/31	2	25.33	4	24.86	25.45	-2	1,740	-0.11%
2018/10/25	0	0.00	26	24.55	24.05	-26	1,820	-1.43%
2018/10/23	0	0.00	10	25.37	25.30	-10	1,835	-0.54%
2018/10/22	2	25.90	2	25.73	25.90	0	1,847	0.00%
2018/10/18	12	25.93	1	26.35	25.85	11	1,875	0.59%
2018/10/17	1	26.70	5	26.96	26.20	-4	1,908	-0.21%
2018/10/16	1	25.90	1	25.90	25.90	0	1,909	0.00%
2018/10/15	0	0.00	3	25.45	25.60	-3	1,914	-0.16%
2018/10/12	3	24.10	3	25.43	25.60	0	1,912	0.00%
2018/10/11	5	25.79	2	25.95	25.75	3	1,897	0.16%
2018/10/05	4	29.86	3	29.98	29.30	1	1,896	0.05%
2018/10/04	1	31.30	1	32.00	31.25	0	1,879	0.00%
2018/10/01	2	32.65	3	32.45	32.45	-1	1,906	-0.05%
2018/09/28	5	31.75	1	32.00	31.90	4	1,948	0.21%
2018/09/27	3	31.93	1	31.90	31.85	2	1,955	0.10%
2018/09/26	2	31.65	0	0.00	31.55	2	1,904	0.11%
2018/09/25	5	31.26	1	31.55	31.55	4	1,945	0.21%
2018/09/20	7	31.82	2	32.00	31.40	5	2,000	0.25%
2018/09/19	4	32.86	8	32.88	32.60	-4	2,034	-0.20%
2018/09/18	5	31.80	2	32.30	32.00	3	1,990	0.15%
2018/09/17	1	32.00	0	0.00	32.25	1	2,018	0.05%
2018/09/14	1	30.80	15	32.37	32.80	-14	2,040	-0.69%
2018/09/13	10	29.65	3	29.82	30.25	7	1,972	0.35%
2018/09/12	6	29.41	2	29.68	29.35	4	1,973	0.20%
2018/09/11	1	29.35	5	29.06	29.35	-4	1,986	-0.20%
2018/09/10	4	29.54	3	29.10	28.40	1	2,006	0.05%
2018/09/07	3	30.67	0	0.00	30.60	3	1,997	0.15%
2018/09/06	2	32.35	1	32.55	32.40	1	2,007	0.05%
2018/09/05	0	0.00	6	32.79	32.70	-6	2,066	-0.29%
2018/09/04	2	32.03	1	32.25	32.25	1	2,247	0.04%
2018/09/03	5	32.18	0	0.00	32.00	5	2,299	0.22%
2018/08/30	2	32.90	0	0.00	32.75	2	2,359	0.08%
2018/08/29	2	33.43	0	0.00	33.15	2	2,396	0.08%
2018/08/28	0	0.00	9	33.04	33.30	-9	2,399	-0.38%
2018/08/23	3	32.08	6	32.36	32.10	-3	2,534	-0.12%
2018/08/22	0	0.00	1	31.95	31.80	-1	2,538	-0.04%
2018/08/21	2	31.58	0	0.00	31.60	2	2,546	0.08%
2018/08/20	7	32.31	0	0.00	31.80	7	2,565	0.27%
2018/08/17	0	0.00	7	33.21	33.40	-7	2,584	-0.27%
2018/08/16	4	32.03	4	32.49	32.60	0	2,627	0.00%
2018/08/15	1	33.00	3	33.03	32.80	-2	2,621	-0.08%
2018/08/14	12	32.97	2	33.10	33.50	10	2,631	0.38%
2018/08/13	6	33.46	1	32.50	32.60	5	2,627	0.19%
2018/08/10	13	36.38	8	35.80	35.80	5	2,563	0.20%
2018/08/09	1	37.50	1	37.65	37.45	0	2,554	0.00%
2018/08/08	1	37.75	1	38.00	37.70	0	2,558	0.00%
2018/08/07	2	37.88	0	0.00	37.85	2	2,579	0.08%
2018/08/06	2	38.10	0	0.00	38.00	2	2,584	0.08%
2018/08/03	2	38.15	0	0.00	38.20	2	2,602	0.08%
2018/08/02	3	38.83	1	39.35	38.50	2	2,624	0.08%
2018/08/01	0	0.00	5	39.05	39.00	-5	2,603	-0.19%
2018/07/31	0	0.00	4	38.55	38.65	-4	2,586	-0.15%
2018/07/30	1	38.10	2	38.05	38.05	-1	2,594	-0.04%
2018/07/27	2	38.05	0	0.00	38.05	2	2,603	0.08%
2018/07/25	2	37.90	1	38.00	37.85	1	2,622	0.04%
2018/07/24	11	37.88	4	37.98	38.00	7	2,620	0.27%
2018/07/23	2	37.28	0	0.00	37.30	2	2,596	0.08%
2018/07/20	0	0.00	1	37.80	37.55	-1	2,606	-0.04%
2018/07/19	2	37.60	1	37.60	37.60	1	2,629	0.04%
2018/07/18	1	38.10	2	38.15	37.70	-1	2,699	-0.04%
2018/07/17	5.4	38.00	1	38.30	38.00	4.4	2,771	0.16%
2018/07/16	0.6	37.80	2	37.83	37.85	-1.4	2,780	-0.05%
2018/07/13	1	37.80	6	37.81	37.70	-5	2,812	-0.18%
2018/07/12	1.2	37.40	1	37.60	37.55	0.2	2,835	0.01%
2018/07/11	1.3	37.44	0	0.00	37.35	1.3	2,875	0.04%
2018/07/10	1.6	37.81	2	37.75	37.75	-0.4	2,944	-0.01%
2018/07/09	3	37.98	1	38.60	37.80	2	3,295	0.06%
2018/07/06	16	37.74	0	0.00	38.00	16	3,328	0.48%
2018/07/05	6	37.93	9	37.61	37.20	-3	3,292	-0.09%
2018/07/04	1.2	37.31	1	37.40	37.30	0.2	3,275	0.00%
2018/07/03	3	38.10	8	37.76	37.60	-5	3,303	-0.15%
2018/07/02	1	37.55	0	0.00	37.25	1	3,281	0.03%
2018/06/29	2	37.70	3	37.80	37.60	-1	3,293	-0.03%
2018/06/28	10.5	40.26	2.2	40.46	40.00	8.3	3,311	0.25%
2018/06/27	5	40.47	5	40.78	40.35	0	3,296	0.00%
2018/06/26	9	40.27	4	40.28	40.20	5	3,309	0.15%
2018/06/25	3	42.08	1	42.40	41.25	2	3,337	0.06%
2018/06/22	3	40.95	0	0.00	41.05	3	3,324	0.09%
2018/06/20	6	40.78	18	40.96	40.85	-12	3,344	-0.36%
2018/06/19	3	41.85	7	42.07	41.50	-4	3,344	-0.12%
2018/06/15	4	41.99	6	42.08	42.25	-2	3,341	-0.06%
2018/06/14	5	42.03	0	0.00	41.65	5	3,314	0.15%
2018/06/13	35	41.53	2	42.05	41.45	33	3,282	1.01%
2018/06/12	23	42.67	44	42.86	42.20	-21	3,249	-0.65%
2018/06/11	17	41.07	15	41.17	41.50	2	3,079	0.06%
2018/06/08	7	40.57	1	40.70	40.60	6	3,144	0.19%
2018/06/07	4	41.03	13	40.99	40.65	-9	3,184	-0.28%
2018/06/06	2.4	40.73	10	40.67	40.70	-7.6	3,253	-0.23%
2018/06/05	7.6	40.63	5	40.49	40.05	2.6	3,324	0.08%
2018/06/04	2	40.45	10	40.54	40.30	-8	3,317	-0.24%
2018/06/01	3	39.82	5	39.95	39.85	-2	3,321	-0.06%
2018/05/31	9	39.89	14	39.91	39.85	-5	3,334	-0.15%
2018/05/30	3	38.83	7	38.87	38.85	-4	3,286	-0.12%
2018/05/29	1.5	39.13	1	39.40	39.10	0.5	3,360	0.01%
2018/05/28	10	39.29	5	39.33	39.10	5	3,434	0.15%
2018/05/25	3	39.23	0	0.00	39.20	3	3,448	0.09%
2018/05/24	9	39.71	7	39.59	39.55	2	3,460	0.06%
2018/05/23	3	38.87	0	0.00	38.85	3	3,418	0.09%
2018/05/22	1	39.10	16	39.08	39.00	-15	3,449	-0.43%
2018/05/21	2	39.08	6	39.26	39.10	-4	3,453	-0.12%
2018/05/18	6	38.81	1	38.85	38.75	5	3,462	0.14%
2018/05/17	12	39.43	2	39.33	39.25	10	3,513	0.28%
2018/05/16	12	38.35	0	0.00	38.50	12	3,507	0.34%
2018/05/15	0	0.00	1	39.05	38.25	-1	3,546	-0.03%
2018/05/14	1	38.40	1	38.50	38.40	0	3,649	0.00%
2018/05/11	3	38.55	1	38.70	38.50	2	3,703	0.05%
2018/05/10	3	38.93	2	39.33	39.05	1	3,711	0.03%
2018/05/09	0	0.00	6	38.34	38.40	-6	3,736	-0.16%
2018/05/08	3	37.85	0	0.00	37.85	3	3,789	0.08%
2018/05/07	7	38.26	1	38.40	37.95	6	3,852	0.16%
2018/05/04	3.3	38.26	4	38.28	38.15	-0.7	3,982	-0.02%
2018/05/03	8	38.30	0	0.00	38.15	8	4,055	0.20%
2018/04/30	2	39.15	0	0.00	39.15	2	4,180	0.05%
2018/04/27	1	39.30	0	0.00	39.10	1	4,217	0.02%
2018/04/26	2	39.60	0	0.00	39.00	2	4,253	0.05%
2018/04/25	0	0.00	4	39.39	39.90	-4	4,308	-0.09%
2018/04/24	6	40.08	0	0.00	39.55	6	4,371	0.14%
2018/04/23	3	41.85	0	0.00	41.25	3	4,359	0.07%
2018/04/20	4	43.03	1	43.40	43.10	3	4,368	0.07%
2018/04/19	2	43.23	1	43.15	43.10	1	4,430	0.02%
2018/04/18	0	0.00	39	42.89	42.85	-39	4,569	-0.85%
2018/04/17	7	43.37	1	42.70	42.65	6	4,625	0.13%
2018/04/16	7	43.66	4	43.49	43.40	3	4,656	0.06%
2018/04/13	17	44.12	37	44.17	43.95	-20	4,860	-0.41%
2018/04/12	4	42.05	2	41.40	42.30	2	5,110	0.04%
2018/04/11	2	41.10	9	41.18	41.05	-7	5,324	-0.13%
2018/04/10	1	41.05	0	0.00	41.00	1	5,359	0.02%
2018/04/09	10	41.44	1	41.55	41.30	9	5,461	0.16%
2018/04/03	12	42.59	0	0.00	42.50	12	5,469	0.22%
2018/03/31	0	0.00	10	43.40	43.35	-10	5,627	-0.18%
2018/03/30	21	43.15	4	43.33	43.15	17	5,713	0.30%
2018/03/29	10	43.21	3	43.48	43.05	7	5,768	0.12%
2018/03/28	0	0.00	3	43.00	43.05	-3	5,779	-0.05%
2018/03/27	2.5	42.48	11	42.50	42.60	-8.5	5,873	-0.15%
2018/03/26	0	0.00	4	41.08	41.75	-4	5,918	-0.07%
2018/03/22	0	0.00	4	42.70	42.25	-4	5,938	-0.07%
2018/03/21	2	42.90	6	42.71	42.55	-4	6,059	-0.07%
2018/03/20	2	42.23	2	42.38	42.15	0	6,083	0.00%
2018/03/19	2	42.48	2	42.60	42.45	0	6,177	0.00%
2018/03/16	3	42.75	1	43.05	42.45	2	6,222	0.03%
2018/03/15	1	43.00	0	0.00	42.95	1	6,249	0.02%
2018/03/14	17	43.79	17	43.45	43.25	0	6,329	0.00%
2018/03/13	4	43.18	4	43.35	43.55	0	6,380	0.00%
2018/03/12	12	43.58	6	43.44	43.25	6	6,518	0.09%
2018/03/09	2	43.15	4	43.19	43.20	-2	6,528	-0.03%
2018/03/08	19	42.62	2	42.60	42.50	17	6,468	0.26%
2018/03/07	30	42.50	3	42.58	42.45	27	6,481	0.42%
2018/03/06	8.5	42.37	6	42.60	42.20	2.5	6,567	0.04%
2018/03/05	6	42.97	15	42.70	42.35	-9	6,667	-0.13%
2018/03/02	6	43.54	12	43.46	43.20	-6	6,704	-0.09%
2018/03/01	3	43.05	15	43.15	43.30	-12	6,668	-0.18%
2018/02/27	20	42.30	2	42.65	42.40	18	6,750	0.27%
2018/02/26	0	0.00	19	42.47	42.35	-19	6,778	-0.28%
2018/02/23	15	41.71	1	41.60	41.60	14	6,778	0.21%
2018/02/22	3	41.60	6	41.55	41.45	-3	6,832	-0.04%
2018/02/21	1	40.80	28	40.65	40.80	-27	6,834	-0.40%
2018/02/12	1	39.30	8	39.61	39.30	-7	6,862	-0.10%
2018/02/09	3	39.03	6	38.07	39.45	-3	6,936	-0.04%
2018/02/08	34	40.10	3	40.33	39.80	31	6,955	0.45%
2018/02/07	13	41.62	7	41.58	41.30	6	7,144	0.08%
2018/02/06	16	42.38	24	41.16	40.50	-8	7,439	-0.11%
2018/02/05	2	41.90	11	43.35	43.70	-9	7,371	-0.12%
2018/02/02	3	43.57	1	43.95	43.25	2	7,397	0.03%
2018/02/01	4	43.95	12.1	43.94	43.60	-8.1	7,484	-0.11%
2018/01/31	3	43.85	7	43.87	44.05	-4	7,600	-0.05%
2018/01/30	2	43.70	5	44.20	43.65	-3	7,710	-0.04%
2018/01/29	28	44.34	6	44.32	43.60	22	7,968	0.28%
2018/01/26	5	43.24	5	43.48	43.10	0	7,980	0.00%
2018/01/25	27	43.13	80	43.39	43.05	-53	8,232	-0.64%
2018/01/24	1	41.90	0	0.00	41.85	1	8,277	0.01%
2018/01/23	8	42.01	6	42.23	42.15	2	8,480	0.02%
2018/01/22	2	41.98	2	42.23	41.90	0	8,993	0.00%
2018/01/19	73	41.93	26	41.98	41.70	47	9,081	0.52%
2018/01/18	6.5	42.94	4	43.36	42.50	2.5	9,067	0.03%
2018/01/17	1	42.50	1	42.45	42.45	0	9,108	0.00%
2018/01/16	18	43.09	6	43.36	43.10	12	9,125	0.13%
2018/01/15	17	44.31	8	44.47	44.00	9	9,125	0.10%
2018/01/12	12	44.36	16	44.42	44.60	-4	9,108	-0.04%
2018/01/11	32	43.77	15	43.51	43.35	17	9,218	0.18%
2018/01/10	13	44.17	2	44.00	43.65	11	9,373	0.12%
2018/01/09	22	44.21	27	44.56	44.05	-5	9,536	-0.05%
2018/01/08	58.3	45.33	109	44.46	44.90	-50.7	9,404	-0.54%	大賣/
2018/01/05	22.3	43.00	48	42.90	42.80	-25.7	8,875	-0.29%
2018/01/04	6.5	41.49	3	41.92	41.40	3.5	8,731	0.04%
2018/01/03	11.5	41.95	33	42.23	41.75	-21.5	8,915	-0.24%
2018/01/02	4	41.10	2	41.30	41.10	2	9,051	0.02%