金居 (8358)-元大-雙和券商分點個股進出

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
60.0
漲跌
▲0.1
漲幅
+0.17%
成交量
1,859張
產業
上櫃電子零組件類股
938人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金居 (8358)籌碼相關－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/22	26	60.38	11	59.86	59.90	15	4,457	0.34%
2024/04/19	5	62.96	3	62.60	62.30	2	4,411	0.05%
2024/04/18	5	63.82	14	64.40	64.10	-9	4,358	-0.21%
2024/04/17	10	64.22	3	64.20	64.40	7	4,311	0.16%
2024/04/16	5.1	64.24	13	63.20	62.50	-8	4,254	-0.19%
2024/04/15	67	67.32	60	67.76	65.30	7	4,169	0.17%
2024/04/12	26	68.16	14	68.70	67.20	12	3,954	0.30%
2024/04/11	7	67.26	14.1	67.56	67.20	-7.1	3,653	-0.19%
2024/04/10	9.1	66.59	8	66.88	66.00	1.1	3,458	0.03%
2024/04/09	55.1	68.03	57.7	67.89	66.80	-2.5	3,309	-0.08%
2024/04/08	22	65.66	18.1	65.94	65.50	3.9	2,837	0.14%
2024/04/03	68	63.78	14	64.48	64.20	54	2,583	2.09%
2024/04/02	22	64.31	16.1	64.74	64.20	5.9	2,408	0.25%
2024/04/01	5	61.26	31	61.80	62.70	-26	1,963	-1.32%
2024/03/29	4.3	59.49	11	59.07	59.50	-6.7	1,748	-0.38%
2024/03/28	1.1	57.53	1	57.70	58.30	0.1	1,710	0.00%
2024/03/27	0.1	57.72	1	57.70	57.50	-0.9	1,697	-0.05%
2024/03/26	10	58.10	0	0.00	57.50	10	1,692	0.59%
2024/03/25	0	58.90	0	0.00	58.60	0	1,715	0.00%
2024/03/22	0	0.00	14	59.81	59.40	-14	1,714	-0.82%
2024/03/21	2	59.50	2	59.30	59.30	0	1,729	0.00%
2024/03/20	2	58.80	9	58.94	59.30	-7	1,740	-0.40%
2024/03/19	1	58.30	1	58.40	58.60	0	1,680	0.00%
2024/03/13	2	57.10	5.4	56.97	57.00	-3.4	1,722	-0.20%
2024/03/12	14	58.30	9	58.00	58.10	5	1,751	0.29%
2024/03/11	2.1	57.02	0	0.00	57.50	2.1	1,795	0.12%
2024/03/08	14	57.78	0	0.00	56.60	14	1,805	0.78%
2024/03/07	3	58.30	0.1	59.48	58.30	2.9	1,794	0.16%
2024/03/06	2	59.40	6	59.53	59.20	-4	1,827	-0.22%
2024/03/05	0	0.00	2	59.05	58.80	-2	1,897	-0.11%
2024/03/04	1.1	59.70	4	59.43	59.30	-2.9	1,929	-0.15%
2024/03/01	1	59.10	4	59.10	59.10	-3	1,951	-0.15%
2024/02/29	4.1	59.31	1	59.20	59.20	3.1	1,970	0.16%
2024/02/27	2.5	59.56	1	61.20	59.50	1.5	2,005	0.07%
2024/02/26	8.1	60.18	1	60.10	60.10	7.1	2,185	0.32%
2024/02/23	2	60.60	2	61.10	59.90	0	2,196	0.00%
2024/02/22	7.1	60.79	0	0.00	60.70	7.1	2,216	0.32%
2024/02/21	0	0.00	4	61.70	61.50	-4	2,242	-0.18%
2024/02/20	1	61.50	5.1	61.78	61.60	-4.1	2,275	-0.18%
2024/02/19	1	62.80	1.8	62.88	62.50	-0.8	2,263	-0.03%
2024/02/16	2	63.80	14	62.47	63.50	-12	2,226	-0.54%
2024/02/05	2	59.60	2	59.35	59.70	0	2,092	0.00%
2024/02/02	0	0.00	0.2	59.60	59.20	-0.2	2,110	-0.01%
2024/02/01	0.1	58.77	3	58.80	59.00	-2.9	2,128	-0.14%
2024/01/31	0.1	59.40	2	59.30	58.80	-1.9	2,151	-0.09%
2024/01/25	4	60.70	0	0.00	59.90	4	2,295	0.17%
2024/01/24	0	0.00	5.2	60.83	60.50	-5.2	2,316	-0.22%
2024/01/23	3	60.47	2	60.60	60.40	1	2,426	0.04%
2024/01/22	2.6	61.06	0	0.00	60.80	2.6	2,463	0.10%
2024/01/19	0	59.70	4	59.43	59.80	-4	2,550	-0.16%
2024/01/17	0	0.00	5	59.40	58.10	-5	2,785	-0.18%
2024/01/16	0	58.80	0	0.00	59.10	0	2,788	0.00%
2024/01/15	1	59.11	1	59.20	59.10	0	2,850	0.00%
2024/01/12	1	59.00	0	0.00	59.10	1	2,944	0.03%
2024/01/11	0	0.00	5	58.02	58.70	-5	2,978	-0.17%
2024/01/10	1	57.50	1	57.40	57.40	0	3,093	0.00%
2024/01/09	3	58.00	0	0.00	57.70	3	3,155	0.10%
2024/01/08	1	58.40	0	0.00	58.40	1	3,212	0.03%
2024/01/05	3	58.90	7	59.00	58.90	-4	3,296	-0.12%
2024/01/04	4.1	59.00	4	59.18	58.80	0.1	3,465	0.00%
2024/01/03	3.1	59.43	0	0.00	59.30	3.1	3,758	0.08%
2024/01/02	0	0.00	1	60.20	60.00	-1	3,834	-0.03%
2023/12/29	3	60.43	4	60.55	60.60	-1	3,957	-0.03%
2023/12/28	0	0.00	3	60.67	60.50	-3	4,199	-0.07%
2023/12/26	5	60.12	0	0.00	60.20	5	4,851	0.10%
2023/12/25	0	0.00	1	60.10	60.10	-1	4,875	-0.02%
2023/12/22	0.1	60.60	2	60.65	60.50	-1.9	4,908	-0.04%
2023/12/21	0	61.00	0	0.00	60.40	0	4,954	0.00%
2023/12/20	0.1	60.35	5	60.60	60.70	-4.9	4,988	-0.10%
2023/12/19	1	60.00	0	0.00	59.80	1	4,993	0.02%
2023/12/18	2	60.60	1	60.70	60.40	1	5,035	0.02%
2023/12/15	1	61.50	5	61.98	61.30	-4	5,077	-0.08%
2023/12/14	1	61.60	0	0.00	61.50	1	5,173	0.02%
2023/12/13	0.2	61.89	4	61.98	61.80	-3.8	5,302	-0.07%
2023/12/12	2	61.55	1.1	61.79	61.20	0.9	5,404	0.02%
2023/12/11	1	61.30	0.1	61.50	61.90	0.9	5,553	0.02%
2023/12/08	0	0.00	1	62.00	61.80	-1	5,619	-0.02%
2023/12/06	4	62.15	0	0.00	62.50	4	5,971	0.07%
2023/12/05	0	0.00	9	61.02	61.00	-9	6,066	-0.15%
2023/12/04	1.3	62.36	7	61.99	61.80	-5.7	6,247	-0.09%
2023/12/01	5	62.72	2.1	62.66	62.60	2.9	6,619	0.04%
2023/11/30	2	62.45	4	62.03	62.20	-2	7,389	-0.03%
2023/11/29	7	61.67	2.2	61.96	61.50	4.8	7,551	0.06%
2023/11/28	1.2	61.32	7	61.20	61.40	-5.8	7,723	-0.07%
2023/11/27	0.2	60.30	0	0.00	60.00	0.2	8,329	0.00%
2023/11/24	12	60.93	6	60.98	60.80	6	8,809	0.07%
2023/11/23	40.1	62.07	4.1	62.43	61.50	36	8,993	0.40%
2023/11/22	4	60.28	5	60.72	60.80	-1	8,851	-0.01%
2023/11/21	4	60.55	3	60.73	60.40	1	8,887	0.01%
2023/11/20	4.2	60.60	27.1	60.35	60.80	-22.9	8,988	-0.25%
2023/11/17	23	58.93	1	58.90	59.10	22	9,095	0.24%
2023/11/16	7	59.33	3	59.67	59.50	4	9,282	0.04%
2023/11/15	7.1	59.70	0	0.00	59.30	7.1	9,508	0.07%
2023/11/14	2.3	59.29	2	59.70	59.90	0.3	9,725	0.00%
2023/11/13	7	59.39	2	59.20	59.20	5	10,039	0.05%
2023/11/10	7	60.67	3	60.50	60.50	4	10,560	0.04%
2023/11/09	1	60.30	11	60.33	60.60	-10	10,718	-0.09%
2023/11/08	5.1	61.19	6	61.07	60.80	-0.9	10,744	-0.01%
2023/11/07	7.6	61.29	26	61.20	61.10	-18.4	10,764	-0.17%
2023/11/06	2	61.85	15.3	61.59	62.10	-13.3	10,844	-0.12%
2023/11/03	3.1	60.70	3	60.87	60.50	0.1	10,857	0.00%
2023/11/02	5.3	60.65	3	60.73	60.40	2.3	10,931	0.02%
2023/11/01	6.1	58.79	0	0.00	59.00	6.1	10,977	0.06%
2023/10/31	19.1	59.41	1.1	59.49	58.40	18	11,027	0.16%
2023/10/30	4	60.88	2	61.10	60.90	2	11,180	0.02%
2023/10/27	20.2	61.03	11	61.55	60.20	9.2	11,313	0.08%
2023/10/26	28.2	61.90	4	62.53	61.10	24.2	11,743	0.21%
2023/10/25	28	64.80	9	65.10	65.00	19	12,206	0.16%
2023/10/24	1.5	63.77	0	0.00	64.20	1.5	12,992	0.01%
2023/10/23	1	63.90	1	65.20	63.00	0	13,942	0.00%
2023/10/20	7	61.61	5	62.34	63.00	2	14,815	0.01%
2023/10/19	0.1	63.86	0	0.00	63.90	0.1	14,773	0.00%
2023/10/18	4	65.00	2	64.80	64.00	2	14,777	0.01%
2023/10/17	6	67.87	2	68.45	67.20	4	14,792	0.03%
2023/10/16	2	67.35	3	68.23	67.10	-1	14,788	-0.01%
2023/10/13	5	68.50	7.3	68.63	68.10	-2.3	14,860	-0.02%
2023/10/12	4	68.53	4.1	68.59	68.70	-0.1	14,865	0.00%
2023/10/11	47.1	69.37	54	68.42	67.20	-6.9	14,932	-0.05%
2023/10/06	5.1	67.74	2	68.20	67.50	3.1	14,829	0.02%
2023/10/05	16.4	68.39	49	68.66	68.10	-32.6	14,942	-0.22%
2023/10/04	40.1	68.56	35	68.36	68.40	5.1	14,858	0.03%
2023/10/03	61	67.97	72.1	68.31	68.40	-11.1	14,680	-0.08%
2023/10/02	22	64.52	34	65.03	66.90	-12	14,427	-0.08%
2023/09/28	0.3	62.08	0	0.00	61.80	0.3	14,264	0.00%
2023/09/27	1	61.40	3.6	61.85	62.00	-2.6	14,340	-0.02%
2023/09/26	3	62.57	4	62.53	61.60	-1	14,382	-0.01%
2023/09/25	4	63.20	3	63.23	63.10	1	14,459	0.01%
2023/09/22	5	62.72	6	62.85	63.20	-1	14,466	-0.01%
2023/09/21	6.1	61.93	3	62.47	62.50	3.1	14,478	0.02%
2023/09/20	2.1	62.22	0	0.00	61.70	2.1	14,478	0.01%
2023/09/19	5	63.46	23	63.77	62.40	-18	14,567	-0.12%
2023/09/18	11	64.48	5	64.14	64.00	6	14,654	0.04%
2023/09/15	29	66.98	13	66.82	66.60	16	15,118	0.11%
2023/09/14	7.2	66.38	6	66.53	66.80	1.2	15,209	0.01%
2023/09/13	16.4	65.05	15	65.05	65.00	1.4	15,083	0.01%
2023/09/12	31	65.06	4	65.40	65.20	27	15,044	0.18%
2023/09/11	10	66.54	7.1	64.87	65.00	2.9	14,948	0.02%
2023/09/08	10	68.84	17.4	68.72	68.40	-7.4	14,761	-0.05%
2023/09/07	11	69.06	9.6	68.79	69.00	1.4	14,747	0.01%
2023/09/06	32.1	71.04	26.2	70.60	69.80	5.9	14,736	0.04%
2023/09/05	33.2	70.91	55.1	70.71	70.60	-21.9	14,622	-0.15%
2023/09/04	21.3	68.29	33	68.37	68.10	-11.7	13,907	-0.08%
2023/09/01	24.1	67.70	14	66.94	66.30	10.1	13,906	0.07%
2023/08/31	63	69.35	44.3	69.20	68.80	18.7	14,025	0.13%
2023/08/30	11.3	68.05	36.7	68.42	68.30	-25.4	13,475	-0.19%
2023/08/29	6.1	65.32	11	65.92	66.40	-4.9	13,009	-0.04%
2023/08/28	3	63.53	1.5	64.20	63.40	1.5	12,798	0.01%
2023/08/25	2.5	64.56	5	64.14	64.30	-2.5	12,830	-0.02%
2023/08/24	3.3	65.11	5	65.24	64.50	-1.7	12,777	-0.01%
2023/08/23	11.7	65.62	12	65.61	64.60	-0.3	12,668	0.00%
2023/08/22	16	65.56	24	65.80	64.50	-8	12,588	-0.06%
2023/08/21	7	64.83	5	65.14	65.80	2	12,422	0.02%
2023/08/18	7	65.69	6	65.17	64.20	1	12,213	0.01%
2023/08/17	26	65.13	41.2	65.41	65.60	-15.2	12,012	-0.13%
2023/08/16	29	62.70	40	63.81	64.50	-11	11,781	-0.09%
2023/08/15	2	59.60	11	61.24	61.90	-9	11,231	-0.08%
2023/08/14	3.1	56.41	43	56.42	56.30	-39.9	11,076	-0.36%
2023/08/11	1.1	57.61	7	57.76	57.50	-5.9	11,048	-0.05%
2023/08/10	9.2	59.10	2	58.60	58.10	7.2	11,025	0.07%
2023/08/09	4	61.05	4	61.38	60.90	0	10,926	0.00%
2023/08/08	16.5	62.78	0	62.36	61.90	16.5	10,878	0.15%
2023/08/07	5	63.96	10	64.08	64.00	-5	10,834	-0.05%
2023/08/04	4.2	61.85	3.2	62.15	62.30	1.1	10,768	0.01%
2023/08/02	16.6	64.24	14	64.34	62.70	2.6	10,710	0.02%
2023/08/01	15.1	64.07	8.1	64.79	63.60	7	10,508	0.07%
2023/07/31	39.7	67.81	29	66.29	64.50	10.7	10,379	0.10%
2023/07/28	40.9	69.38	58.1	69.63	69.60	-17.3	9,839	-0.18%
2023/07/27	93	69.40	92.2	69.14	67.50	0.8	9,214	0.01%
2023/07/26	128.2	68.17	32	68.28	65.80	96.2	8,371	1.15%	大買/
2023/07/25	79	64.23	166.1	65.73	66.80	-87.1	7,406	-1.18%	大賣/
2023/07/24	10	59.94	14	60.47	60.80	-4	6,496	-0.06%
2023/07/21	6.2	60.96	4	60.98	60.80	2.2	6,468	0.03%
2023/07/20	9	61.96	8	62.23	61.60	1	6,462	0.02%
2023/07/19	3	60.97	8	60.91	59.70	-5	6,335	-0.08%
2023/07/18	10.2	61.61	12	61.73	60.80	-1.8	6,304	-0.03%
2023/07/17	47.2	62.59	7.4	61.57	62.00	39.8	6,244	0.64%
2023/07/14	20	62.56	10	63.00	62.00	10	6,194	0.16%
2023/07/13	6.1	61.68	113	62.05	61.00	-106.9	5,970	-1.79%	大賣/鉅額交易
2023/07/12	10	59.72	1	61.00	60.20	9	5,784	0.16%
2023/07/11	0	0.00	2	56.80	57.70	-2	5,611	-0.04%
2023/07/10	2	56.10	2	56.20	56.00	0	5,591	0.00%
2023/07/07	105.2	58.60	2	59.15	57.60	103.2	5,553	1.86%	大買/鉅額交易
2023/07/06	3.3	62.36	103	63.02	62.40	-99.7	5,441	-1.83%	大賣/
2023/07/05	11	63.05	12.2	63.08	63.00	-1.2	5,368	-0.02%
2023/07/04	17.1	62.19	2	62.65	62.40	15.1	5,278	0.29%
2023/07/03	8	61.99	9	61.67	62.30	-1	5,211	-0.02%
2023/06/30	4	60.55	19	59.74	61.30	-15	5,107	-0.29%
2023/06/29	4	59.93	0	0.00	60.10	4	5,085	0.08%
2023/06/28	4.1	60.40	2	60.75	60.00	2.1	5,085	0.04%
2023/06/27	5	61.54	5	61.36	60.60	0	5,088	0.00%
2023/06/26	35	64.86	18	64.39	63.90	17	4,952	0.34%
2023/06/21	27.1	64.21	67	64.87	65.00	-39.9	4,791	-0.83%
2023/06/20	103.3	61.48	23	61.62	61.20	80.3	4,288	1.87%	大買/
2023/06/19	5	60.40	1	60.20	59.80	4	4,168	0.10%
2023/06/16	9.4	60.33	1	60.20	60.10	8.4	4,175	0.20%
2023/06/15	8	60.99	2	61.30	61.10	6	4,216	0.14%
2023/06/14	6	60.89	5	60.80	60.80	1	4,207	0.02%
2023/06/13	11	61.82	1	61.90	61.30	10	4,248	0.24%
2023/06/12	30	61.41	6	61.43	61.80	24	4,180	0.57%
2023/06/09	13	62.26	12	62.49	63.30	1	4,033	0.02%
2023/06/08	8	60.64	2	60.90	60.80	6	3,779	0.16%
2023/06/07	14	60.68	41	61.02	61.60	-27	3,720	-0.73%
2023/06/06	22	60.56	41	61.20	60.00	-19	3,521	-0.54%
2023/06/05	14	59.43	9	59.06	58.90	5	3,214	0.16%
2023/06/02	6	58.02	1	58.20	57.80	5	3,151	0.16%
2023/06/01	0	0.00	22	57.01	57.20	-22	3,163	-0.70%
2023/05/31	46	58.04	27	57.57	57.50	19	3,194	0.59%
2023/05/30	3	56.80	3	57.00	56.70	0	3,152	0.00%
2023/05/29	2	56.90	0	0.00	56.80	2	3,218	0.06%
2023/05/26	9.3	57.52	8	56.80	56.50	1.3	3,274	0.04%
2023/05/25	7	57.43	4.1	57.64	57.30	2.9	3,341	0.09%
2023/05/24	47.1	56.70	17	56.96	56.80	30.1	3,360	0.90%
2023/05/23	5.2	56.90	1	57.00	56.80	4.2	3,466	0.12%
2023/05/22	4	57.08	8.1	57.00	57.00	-4.1	3,606	-0.11%
2023/05/19	0	55.50	0	0.00	55.10	0	3,623	0.00%
2023/05/18	0	55.17	1	54.20	55.20	-1	3,750	-0.03%
2023/05/17	0.1	54.20	0	0.00	53.70	0.1	3,810	0.00%
2023/05/15	2	53.20	0	0.00	53.80	2	3,890	0.05%
2023/05/12	4	53.83	2	54.00	54.10	2	4,039	0.05%
2023/05/10	3	54.83	4	55.08	54.70	-1	4,193	-0.02%
2023/05/09	16	55.11	17	54.81	54.80	-1	4,288	-0.02%
2023/05/08	22	55.51	16	55.84	55.60	6	4,446	0.13%
2023/05/05	1	54.60	2	55.15	55.50	-1	4,475	-0.02%
2023/05/04	4	53.48	6	53.93	53.80	-2	4,604	-0.04%
2023/05/03	1	54.00	0	0.00	54.00	1	4,957	0.02%
2023/04/28	10	54.72	6	55.03	54.80	4	5,471	0.07%
2023/04/27	2	53.55	0	0.00	53.50	2	5,628	0.04%
2023/04/25	1	55.00	1	53.70	53.70	0	5,941	0.00%
2023/04/21	1	55.20	0	0.00	55.20	1	6,131	0.02%
2023/04/20	6	57.38	1	57.60	56.60	5	6,356	0.08%
2023/04/19	3	58.93	3	59.33	58.80	0	6,644	0.00%
2023/04/18	1	61.00	0	0.00	60.00	1	6,886	0.01%
2023/04/17	0	0.00	3	61.20	60.90	-3	7,183	-0.04%
2023/04/14	6	60.98	7	61.37	60.90	-1	7,381	-0.01%
2023/04/13	3	60.77	1	60.40	60.40	2	7,369	0.03%
2023/04/12	3	60.20	2	60.95	60.90	1	7,350	0.01%
2023/04/11	4	60.65	2	60.80	60.60	2	7,331	0.03%
2023/04/10	2	61.00	2.1	61.10	61.40	-0.1	7,302	0.00%
2023/04/07	0	0.00	1	60.60	60.70	-1	7,279	-0.01%
2023/03/31	0	0.00	2	60.30	60.10	-2	7,273	-0.03%
2023/03/30	1	59.50	2	59.85	59.80	-1	7,275	-0.01%
2023/03/29	0	0.00	2	59.20	59.70	-2	7,286	-0.03%
2023/03/28	6	59.25	5	58.80	58.90	1	7,294	0.01%
2023/03/27	1	60.30	1	60.90	60.80	0	7,256	0.00%
2023/03/24	7	60.29	9.2	60.51	61.10	-2.2	7,282	-0.03%
2023/03/23	12.1	60.40	5	60.20	59.90	7.1	7,258	0.10%
2023/03/22	4	61.38	2	61.65	62.00	2	7,190	0.03%
2023/03/21	7	60.26	3.1	59.70	60.10	4	7,257	0.05%
2023/03/20	11	59.40	10	58.60	58.60	1	7,338	0.01%
2023/03/17	15	59.49	11	59.25	59.20	4	7,294	0.05%
2023/03/16	6.1	58.83	2.1	58.83	58.50	4	7,311	0.05%
2023/03/15	1.1	60.72	1	61.00	60.00	0.1	7,329	0.00%
2023/03/14	1.3	61.42	0	0.00	60.60	1.3	7,398	0.02%
2023/03/13	5	61.66	3	61.93	61.90	2	7,527	0.03%
2023/03/10	4	62.47	8	62.01	62.10	-4	7,674	-0.05%
2023/03/09	4	64.30	1	64.70	63.90	3	8,054	0.04%
2023/03/08	0	0.00	5	64.24	63.90	-5	8,235	-0.06%
2023/03/07	1	64.00	2	64.00	63.90	-1	8,237	-0.01%
2023/03/06	7	64.17	6	64.18	64.20	1	8,246	0.01%
2023/03/03	6	63.78	8	63.55	63.50	-2	8,274	-0.02%
2023/03/02	3	63.07	3.1	63.27	63.20	-0.1	8,317	0.00%
2023/03/01	8.1	62.74	1	63.40	62.90	7.1	8,563	0.08%
2023/02/24	3	62.87	3.1	63.13	62.80	-0.1	8,563	0.00%
2023/02/23	6.1	62.82	2	63.05	62.80	4.1	8,536	0.05%
2023/02/22	3	63.93	2	63.85	63.80	1	8,545	0.01%
2023/02/21	7	64.63	7	63.97	64.80	0	8,565	0.00%
2023/02/20	19.5	64.45	4.5	64.47	64.60	15	8,532	0.18%
2023/02/17	27	66.50	28	66.06	66.00	-1	8,545	-0.01%
2023/02/16	13.5	66.38	4	66.55	67.50	9.5	8,760	0.11%
2023/02/15	7	64.60	4	64.95	64.70	3	8,733	0.03%
2023/02/14	6	64.43	2	64.55	64.50	4	8,745	0.05%
2023/02/13	2	64.00	0	0.00	63.80	2	8,822	0.02%
2023/02/10	3	65.20	11	65.85	64.20	-8	9,008	-0.09%
2023/02/09	3	67.03	3	67.13	67.20	0	9,288	0.00%
2023/02/08	6.4	68.09	3	68.87	67.90	3.4	9,373	0.04%
2023/02/07	1.1	67.99	3	67.03	68.00	-1.9	9,417	-0.02%
2023/02/06	20	66.24	17	66.84	67.00	3	9,664	0.03%
2023/02/03	4	66.58	10	66.36	66.20	-6	10,133	-0.06%
2023/02/02	12	67.20	17	66.53	67.00	-5	10,287	-0.05%
2023/02/01	6	67.87	10	67.87	67.40	-4	10,251	-0.04%
2023/01/31	13	65.18	11	65.28	65.70	2	9,979	0.02%
2023/01/30	9	64.44	15	64.96	65.00	-6	9,923	-0.06%
2023/01/17	17	59.90	7	60.03	59.90	10	9,663	0.10%
2023/01/16	13	59.07	17.1	59.14	58.90	-4.1	9,501	-0.04%
2023/01/13	5	59.44	5	58.70	58.10	0	9,297	0.00%
2023/01/12	2	58.65	0	58.80	58.60	2	9,133	0.02%
2023/01/11	19	58.36	22	58.45	58.40	-3	9,020	-0.03%
2023/01/10	33	59.46	19	58.65	58.40	14	8,905	0.16%
2023/01/09	33	58.49	54	58.58	58.70	-21	8,654	-0.24%
2023/01/06	16	56.34	22	57.03	57.30	-6	8,280	-0.07%
2023/01/05	22	57.62	16	55.64	55.40	6	8,005	0.08%
2023/01/04	7	55.31	15.2	55.30	57.00	-8.2	7,697	-0.11%
2023/01/03	1	50.10	0	0.00	51.90	1	7,479	0.01%
2022/12/30	2	50.55	2	50.80	50.00	0	7,458	0.00%
2022/12/29	1	50.00	0	0.00	50.10	1	7,453	0.01%
2022/12/28	3	50.30	0	0.00	50.20	3	7,454	0.04%
2022/12/26	2.1	51.69	0	0.00	51.50	2.1	7,449	0.03%
2022/12/22	5	51.22	1	51.00	51.60	4	7,454	0.05%
2022/12/21	2	51.75	1	50.70	50.70	1	7,446	0.01%
2022/12/20	1	51.60	5	52.54	51.20	-4	7,412	-0.05%
2022/12/19	1	53.00	1	53.50	53.00	0	7,378	0.00%
2022/12/15	2	55.00	6	55.35	55.30	-4	7,315	-0.05%
2022/12/14	3	54.70	1	55.20	55.10	2	7,306	0.03%
2022/12/13	2	55.50	1	54.60	53.80	1	7,264	0.01%
2022/12/12	2	54.30	8	55.36	55.50	-6	7,108	-0.08%
2022/12/09	2	53.50	8	53.58	53.50	-6	6,984	-0.09%
2022/12/08	7	54.33	2	54.00	54.40	5	6,943	0.07%
2022/12/07	7	53.17	6	53.82	53.30	1	6,879	0.01%
2022/12/06	4.1	54.86	5	55.36	54.70	-0.9	6,762	-0.01%
2022/12/05	15	56.77	2	57.10	56.30	13	6,642	0.20%
2022/12/02	10	58.81	5	58.68	58.40	5	6,480	0.08%
2022/12/01	13	57.79	29	57.64	59.00	-16	6,298	-0.25%
2022/11/30	4	54.73	31.3	53.25	54.50	-27.3	5,868	-0.47%
2022/11/29	5.1	51.22	1	51.20	51.60	4.1	5,662	0.07%
2022/11/28	5	51.72	5	51.06	51.80	0	5,630	0.00%
2022/11/25	3.1	51.70	5	51.90	51.10	-2	5,600	-0.03%
2022/11/24	11.2	52.90	7	52.87	52.90	4.2	5,523	0.08%
2022/11/23	14.1	52.97	25	52.79	52.90	-10.9	5,432	-0.20%
2022/11/22	5	51.00	2	51.75	50.90	3	5,156	0.06%
2022/11/21	1	51.20	1	50.90	50.80	0	5,109	0.00%
2022/11/18	8	51.91	7	52.51	51.60	1	5,061	0.02%
2022/11/17	0	0.00	1	52.50	51.80	-1	4,910	-0.02%
2022/11/16	3	52.30	5	52.00	52.00	-2	4,802	-0.04%
2022/11/15	10	51.87	10	52.31	52.30	0	4,707	0.00%
2022/11/14	18	50.90	52	51.07	51.60	-34	4,510	-0.75%
2022/11/11	15	48.91	17	49.31	48.55	-2	4,177	-0.05%
2022/11/10	35	48.71	32	48.58	48.50	3	4,045	0.07%
2022/11/09	18	49.36	5	49.26	49.60	13	3,940	0.33%
2022/11/08	13	49.89	14.1	50.54	49.30	-1.1	3,814	-0.03%
2022/11/07	28	50.09	32.3	50.78	50.50	-4.3	3,587	-0.12%
2022/11/04	13	47.35	8	47.36	47.60	5	3,173	0.16%
2022/11/03	18	47.25	16	47.10	47.65	2	3,014	0.07%
2022/11/02	11	46.78	13	46.92	47.10	-2	2,855	-0.07%
2022/11/01	43	45.25	34	45.45	46.50	9	2,519	0.36%
2022/10/31	6	41.46	14	42.65	43.60	-8	1,885	-0.42%
2022/10/28	17	40.19	11	39.71	39.65	6	1,655	0.36%
2022/10/27	0	0.00	19	39.11	39.80	-19	1,532	-1.24%
2022/10/26	19	38.03	14	39.49	37.50	5	1,470	0.34%
2022/10/25	2	37.90	11	38.40	38.00	-9	1,311	-0.69%
2022/10/24	5	38.37	0	0.00	36.90	5	1,270	0.39%
2022/10/21	0	0.00	1	37.80	37.20	-1	1,293	-0.08%
2022/10/20	1	38.00	1	38.30	38.30	0	1,313	0.00%
2022/10/18	0	0.00	3	36.75	37.20	-3	1,411	-0.21%
2022/10/14	0	0.00	1	36.20	36.15	-1	1,732	-0.06%
2022/10/13	2	35.16	7	34.89	34.90	-5	1,756	-0.28%
2022/10/12	0	0.00	1	36.95	36.95	-1	1,769	-0.06%
2022/10/06	0	0.00	1	38.30	38.80	-1	1,939	-0.05%
2022/10/05	1	39.10	2	38.40	38.30	-1	1,984	-0.05%
2022/10/04	1	38.35	0	38.35	38.50	1	2,030	0.05%
2022/10/03	0	37.55	0	0.00	37.80	0	2,073	0.00%
2022/09/30	0	0.00	2	37.80	37.85	-2	2,101	-0.10%
2022/09/29	2	35.95	1	36.10	36.65	1	2,108	0.05%
2022/09/26	6.1	37.20	0	0.00	36.65	6.1	2,167	0.28%
2022/09/22	1	39.55	0	0.00	39.65	1	2,220	0.05%
2022/09/21	1.1	39.61	0	0.00	39.05	1.1	2,253	0.05%
2022/09/19	0	0.00	0.2	40.50	40.35	-0.2	2,274	-0.01%
2022/09/15	2	42.18	2	41.98	41.85	0	2,339	0.00%
2022/09/12	1	41.60	6	41.35	41.20	-5	2,461	-0.20%
2022/09/06	0.1	40.55	0	0.00	40.30	0.1	2,502	0.00%
2022/09/01	2	42.55	0	0.00	42.25	2	2,489	0.08%
2022/08/26	2	43.38	2	43.40	43.60	0	2,463	0.00%
2022/08/25	1	42.75	0	0.00	42.70	1	2,440	0.04%
2022/08/24	0	0.00	1	42.90	42.80	-1	2,441	-0.04%
2022/08/23	1	43.05	0	0.00	43.20	1	2,454	0.04%
2022/08/22	0	0.00	2	43.35	43.35	-2	2,499	-0.08%
2022/08/19	1	43.85	1	43.80	43.75	0	2,505	0.00%
2022/08/18	3	43.90	0	0.00	43.95	3	2,511	0.12%
2022/08/17	2	43.50	0	0.00	43.60	2	2,512	0.08%
2022/08/16	1	43.75	0	0.00	43.45	1	2,521	0.04%
2022/08/15	4	43.43	2	43.40	43.40	2	2,519	0.08%
2022/08/12	1	42.40	3	43.12	43.05	-2	2,522	-0.08%
2022/08/11	2	41.78	1	41.90	41.95	1	2,507	0.04%
2022/08/10	0.1	41.95	2	41.98	41.90	-1.9	2,505	-0.08%
2022/08/09	0	0.00	1	41.00	41.50	-1	2,516	-0.04%
2022/08/08	2	41.30	0	0.00	41.30	2	2,521	0.08%
2022/08/04	5	40.36	0	0.00	40.40	5	2,527	0.20%
2022/08/03	0	0.00	3	40.60	40.45	-3	2,530	-0.12%
2022/08/02	4.1	41.17	1	41.20	40.80	3.1	2,548	0.12%
2022/08/01	0	0.00	10	42.40	42.15	-10	2,531	-0.39%
2022/07/28	4	43.00	0	0.00	42.60	4	2,524	0.16%
2022/07/27	10.1	43.10	0	0.00	43.70	10.1	2,494	0.40%
2022/07/26	2	43.20	0	0.00	43.15	2	2,513	0.08%
2022/07/25	8	45.06	1	44.85	44.80	7	2,499	0.28%
2022/07/22	12	46.26	9	45.72	46.65	3	2,492	0.12%
2022/07/21	3	45.90	4	46.36	46.65	-1	2,306	-0.04%
2022/07/18	2.1	42.57	1	42.35	42.35	1.1	2,270	0.05%
2022/07/12	15	42.48	0	0.00	41.95	15	2,114	0.71%
2022/07/11	3	44.07	0	0.00	44.20	3	2,063	0.15%
2022/07/07	1	45.20	1	43.90	45.10	0	2,001	0.00%
2022/07/05	2	45.48	1	44.55	45.45	1	1,998	0.05%
2022/07/01	3	44.73	0	0.00	44.05	3	1,946	0.15%
2022/06/30	3.1	45.55	1	46.00	45.25	2.1	1,909	0.11%
2022/06/29	4	46.90	0	0.00	47.05	4	1,868	0.21%
2022/06/28	0	0.00	1	49.70	48.50	-1	1,840	-0.05%
2022/06/27	2	49.75	2	49.35	49.90	0	1,819	0.00%
2022/06/24	1	47.80	2	48.00	48.20	-1	1,803	-0.06%
2022/06/23	3	47.12	3	47.17	47.40	0	1,794	0.00%
2022/06/22	8.1	48.54	0	0.00	47.85	8.1	1,777	0.46%
2022/06/20	2.1	48.40	3	49.83	48.35	-0.9	1,712	-0.05%
2022/06/17	7.1	51.33	1	52.90	51.30	6.1	1,700	0.36%
2022/06/16	7	54.76	0	0.00	54.10	7	1,660	0.42%
2022/06/15	2	56.20	1	55.20	55.10	1	1,664	0.06%
2022/06/14	4.1	55.30	5	55.08	55.90	-0.9	1,681	-0.05%
2022/06/13	2	56.45	2	56.30	56.30	0	1,694	0.00%
2022/06/10	1	57.70	1	56.70	57.80	0	1,724	0.00%
2022/06/09	0	0.00	1	56.70	57.10	-1	1,727	-0.06%
2022/06/07	1	56.90	2	56.80	56.90	-1	1,754	-0.06%
2022/06/06	4.1	57.45	1	57.60	57.50	3.1	1,766	0.18%
2022/06/02	5	58.04	6	57.88	57.90	-1	1,802	-0.06%
2022/06/01	3	58.40	0	0.00	58.30	3	1,836	0.16%
2022/05/31	2	57.50	1	57.60	57.90	1	1,850	0.05%
2022/05/30	2	57.65	3	56.87	58.00	-1	1,871	-0.05%
2022/05/27	2	54.80	0	0.00	55.40	2	1,845	0.11%
2022/05/26	1	54.10	0	0.00	54.10	1	1,874	0.05%
2022/05/24	0.1	55.60	0	0.00	55.00	0.1	2,197	0.00%
2022/05/23	0	0.00	2	56.30	56.10	-2	2,307	-0.09%
2022/05/20	0.1	56.30	0	0.00	55.80	0.1	2,317	0.00%
2022/05/19	0	0.00	3	55.73	56.30	-3	2,311	-0.13%
2022/05/18	10	57.00	12.2	56.89	56.80	-2.2	2,307	-0.09%
2022/05/16	4	56.05	0	0.00	54.60	4	2,269	0.18%
2022/05/09	11	57.95	0	0.00	57.50	11	2,252	0.49%
2022/05/06	0	0.00	8	60.00	60.40	-8	2,244	-0.36%
2022/05/05	1	61.00	17	60.88	60.60	-16	2,255	-0.71%
2022/05/04	1	59.80	0	0.00	59.80	1	2,296	0.04%
2022/05/03	4	59.10	5	59.80	58.60	-1	2,298	-0.04%
2022/04/29	5	58.50	3	58.90	58.10	2	2,305	0.09%
2022/04/28	22	58.04	2	58.60	58.00	20	2,300	0.87%
2022/04/27	5	57.92	0	0.00	59.50	5	2,277	0.22%
2022/04/26	1	59.50	0	0.00	59.50	1	2,261	0.04%
2022/04/22	3	64.80	0	0.00	64.40	3	2,228	0.13%
2022/04/21	0	0.00	0	66.30	66.40	0	2,218	0.00%
2022/04/20	1	65.50	1	66.60	66.70	0	2,240	0.00%
2022/04/19	0	66.30	0.2	66.30	65.80	-0.2	2,257	-0.01%
2022/04/18	3	66.80	0	66.30	66.00	3	2,273	0.13%
2022/04/15	0	0.00	1	67.60	67.60	-1	2,295	-0.04%
2022/04/14	0	68.20	0	0.00	68.00	0	2,354	0.00%
2022/04/11	2	68.60	7	69.04	68.60	-5	2,456	-0.20%
2022/04/07	2	70.55	0	0.00	70.40	2	2,504	0.08%
2022/04/06	0	71.50	0	0.00	71.50	0	2,533	0.00%
2022/03/31	2	72.30	0	0.00	71.80	2	2,696	0.07%
2022/03/25	0	0.00	13	73.38	73.00	-13	3,130	-0.42%
2022/03/24	2	72.30	1	72.10	72.50	1	3,173	0.03%
2022/03/23	2	72.80	0.4	72.73	72.60	1.6	3,210	0.05%
2022/03/22	0	0.00	3	71.97	72.70	-3	3,236	-0.09%
2022/03/21	2.1	71.50	2	71.40	71.40	0.1	3,239	0.00%
2022/03/18	1.1	70.51	0	0.00	71.40	1.1	3,312	0.03%
2022/03/17	0	0.00	3	70.60	70.90	-3	3,316	-0.09%
2022/03/16	1	68.80	1	68.80	68.80	0	3,351	0.00%
2022/03/15	1	69.20	2	69.30	68.80	-1	3,369	-0.03%
2022/03/14	3	70.87	3	70.87	70.60	0	3,381	0.00%
2022/03/11	0.2	70.70	0	0.00	70.80	0.2	3,477	0.01%
2022/03/10	0.1	71.60	0	0.00	71.30	0.1	3,491	0.00%
2022/03/09	0	0.00	2	70.70	70.90	-2	3,527	-0.06%
2022/03/08	6	71.18	0	0.00	70.10	6	3,573	0.17%
2022/03/07	0.1	71.30	5	71.38	70.90	-4.9	3,618	-0.14%
2022/03/04	0.1	74.19	4	74.18	73.30	-3.9	3,643	-0.11%
2022/03/03	14.1	75.00	1	74.80	74.50	13.1	3,723	0.35%
2022/03/02	1	75.29	0	0.00	75.20	1	3,791	0.03%
2022/03/01	12	74.89	1	75.10	75.40	11	3,833	0.29%
2022/02/25	7	75.37	4	75.75	75.00	3	3,886	0.08%
2022/02/24	9.2	75.06	10	74.96	74.20	-0.8	4,011	-0.02%
2022/02/23	12	74.19	18	73.73	74.20	-6	4,011	-0.15%
2022/02/22	2	70.00	0	0.00	70.00	2	3,988	0.05%
2022/02/21	1	71.30	3	71.60	71.50	-2	4,158	-0.05%
2022/02/17	1	70.90	1	70.70	70.90	0	5,207	0.00%
2022/02/16	1	70.90	1	71.10	70.80	0	5,801	0.00%
2022/02/15	1	71.00	2	70.85	70.10	-1	5,861	-0.02%
2022/02/14	0	0.00	2	70.80	70.70	-2	5,953	-0.03%
2022/02/11	4	72.23	3	72.20	72.00	1	6,038	0.02%
2022/02/10	7	73.19	1	73.00	73.00	6	6,225	0.10%
2022/02/08	1	71.40	1	71.20	71.50	0	6,346	0.00%
2022/02/07	0	0.00	1	69.80	69.70	-1	6,412	-0.02%
2022/01/26	7	68.09	3	67.63	67.50	4	6,444	0.06%
2022/01/25	1	69.10	0	0.00	69.00	1	6,552	0.02%
2022/01/24	3	69.33	2	69.60	69.80	1	6,667	0.01%
2022/01/21	1	71.10	4	71.38	71.50	-3	6,749	-0.04%
2022/01/20	1	72.00	1	71.80	71.90	0	6,844	0.00%
2022/01/19	1	72.70	1	72.70	72.20	0	6,881	0.00%
2022/01/18	5	74.42	2	74.30	73.40	3	6,994	0.04%
2022/01/17	1	73.80	101	73.66	73.80	-100	7,053	-1.42%	大賣/
2022/01/13	1	73.50	2	73.80	73.70	-1	7,171	-0.01%
2022/01/12	2	71.90	0	0.00	72.20	2	7,299	0.03%
2022/01/11	0	0.00	5.1	72.85	72.70	-5.1	7,345	-0.07%
2022/01/10	3	73.40	2	72.80	73.90	1	7,484	0.01%
2022/01/07	2	73.90	0	0.00	73.50	2	7,675	0.03%
2022/01/06	3	75.03	3	75.33	75.30	0	7,663	0.00%
2022/01/04	0	0.00	1	77.50	77.30	-1	7,696	-0.01%
2022/01/03	1	77.20	0	0.00	77.30	1	7,732	0.01%
2021/12/30	1	77.50	5	77.50	77.10	-4	7,817	-0.05%
2021/12/29	1	77.00	0	0.00	78.10	1	7,940	0.01%
2021/12/28	103	78.99	3	78.63	77.60	100	8,059	1.24%	大買/
2021/12/27	7	78.11	3	78.60	77.60	4	8,168	0.05%
2021/12/24	0	0.00	2	78.35	78.40	-2	8,290	-0.02%
2021/12/23	18	78.58	21	78.68	78.40	-3	8,387	-0.04%
2021/12/22	2	76.45	3	76.47	77.10	-1	8,527	-0.01%
2021/12/21	1	73.50	4	74.23	75.00	-3	9,313	-0.03%
2021/12/20	1	73.10	5	73.96	73.10	-4	9,674	-0.04%
2021/12/17	6	74.87	0	0.00	74.90	6	9,822	0.06%
2021/12/16	1	75.60	2	75.50	75.90	-1	9,836	-0.01%
2021/12/15	3	75.00	3	75.63	74.80	0	9,853	0.00%
2021/12/14	7	75.60	12	75.98	75.20	-5	9,905	-0.05%
2021/12/13	2	74.75	3	74.93	75.10	-1	9,860	-0.01%
2021/12/10	5	74.34	9	74.34	74.40	-4	10,038	-0.04%
2021/12/09	4	75.63	7	75.47	75.20	-3	10,000	-0.03%
2021/12/08	3	76.83	1	76.50	76.20	2	10,010	0.02%
2021/12/07	14	77.84	9	76.40	76.60	5	10,001	0.05%
2021/12/06	1	75.80	1	75.90	76.00	0	10,060	0.00%
2021/12/03	2	76.60	7	76.39	76.60	-5	10,082	-0.05%
2021/12/02	5	75.94	3	75.53	75.50	2	10,112	0.02%
2021/12/01	10	75.49	2	75.20	75.30	8	10,105	0.08%
2021/11/30	1	76.60	1	76.70	76.90	0	10,062	0.00%
2021/11/29	2	74.55	1	74.70	76.30	1	10,057	0.01%
2021/11/26	13	76.48	19	76.27	75.90	-6	9,995	-0.06%
2021/11/25	9	79.04	8	79.08	78.70	1	9,949	0.01%
2021/11/24	4	79.40	2	79.80	79.70	2	9,979	0.02%
2021/11/23	26	79.34	9	79.62	78.80	17	10,081	0.17%
2021/11/22	20.1	82.39	30	81.01	83.00	-9.9	9,931	-0.10%
2021/11/19	10	78.92	11	79.00	79.10	-1	9,795	-0.01%
2021/11/18	27	78.41	19	78.59	78.10	8	9,812	0.08%
2021/11/17	24	80.26	32.1	80.50	79.80	-8.1	9,727	-0.08%
2021/11/16	69	84.73	30	83.08	80.50	39	9,651	0.40%
2021/11/15	13	81.58	20.5	82.50	83.90	-7.5	8,911	-0.08%
2021/11/12	15	75.69	18	76.52	76.30	-3	8,640	-0.03%
2021/11/11	22	76.27	16	75.96	75.40	6	8,744	0.07%
2021/11/10	14	76.00	5	76.30	76.10	9	8,994	0.10%
2021/11/09	11	76.19	17	76.19	77.00	-6	9,006	-0.07%
2021/11/08	7.1	74.76	3	74.83	74.00	4.1	8,860	0.05%
2021/11/05	7	74.71	7	75.54	74.50	0	8,942	0.00%
2021/11/04	7.1	75.96	6	75.88	75.20	1.1	8,981	0.01%
2021/11/03	10	74.71	5	74.72	74.80	5	9,139	0.05%
2021/11/02	5	75.08	26	73.60	73.80	-21	9,260	-0.23%
2021/11/01	2	76.05	32	76.37	76.90	-30	9,253	-0.32%
2021/10/29	19	74.72	13	75.17	74.70	6	9,759	0.06%
2021/10/28	5	73.44	1	72.60	72.60	4	10,246	0.04%
2021/10/27	6	74.45	1	75.10	75.40	5	10,312	0.05%
2021/10/26	8	76.00	12	75.90	74.70	-4	10,317	-0.04%
2021/10/25	1	75.50	11	75.52	75.70	-10	10,226	-0.10%
2021/10/22	3	73.67	9	73.79	74.20	-6	10,271	-0.06%
2021/10/21	5	74.18	0	0.00	73.10	5	10,293	0.05%
2021/10/20	10	76.18	6	75.67	74.70	4	10,274	0.04%
2021/10/19	18	73.78	20	74.13	74.20	-2	10,319	-0.02%
2021/10/18	9	73.71	14	73.89	74.00	-5	10,566	-0.05%
2021/10/15	9	71.18	15.2	73.22	73.40	-6.2	10,569	-0.06%
2021/10/14	5	66.72	0	0.00	68.20	5	10,520	0.05%
2021/10/13	11.3	67.75	14	67.00	66.50	-2.7	10,558	-0.03%
2021/10/12	5	69.20	5	69.20	69.10	0	10,571	0.00%
2021/10/08	13	71.13	25	70.98	71.00	-12	10,617	-0.11%
2021/10/07	11	70.11	6	70.30	70.20	5	10,683	0.05%
2021/10/06	10	69.09	21	69.07	67.90	-11	11,044	-0.10%
2021/10/05	29	64.97	25	66.20	67.60	4	11,074	0.04%
2021/10/04	26	69.82	6	67.98	66.00	20	11,062	0.18%
2021/10/01	40	71.70	9.1	71.71	71.10	30.9	10,969	0.28%
2021/09/30	27	75.08	22	75.48	75.40	5	10,879	0.05%
2021/09/29	26	77.26	24	76.83	73.90	2	10,816	0.02%
2021/09/28	82.1	82.80	83	81.79	80.20	-0.9	10,680	-0.01%
2021/09/27	30	78.13	28	79.16	79.90	2	9,841	0.02%
2021/09/24	36	75.08	55.1	75.31	75.70	-19.1	9,525	-0.20%
2021/09/23	7	72.89	29	72.88	73.00	-22	9,417	-0.23%
2021/09/22	12	71.89	2	72.10	71.50	10	9,438	0.11%
2021/09/17	8	73.01	4.2	73.10	73.50	3.8	9,470	0.04%
2021/09/16	2.1	72.10	3.3	72.14	72.60	-1.2	9,454	-0.01%
2021/09/15	9	72.60	19	72.76	71.50	-10	9,509	-0.11%
2021/09/14	1	71.60	1	72.30	71.50	0	9,469	0.00%
2021/09/13	5	72.44	3	72.57	71.70	2	9,632	0.02%
2021/09/10	0.1	72.10	11.1	72.06	72.70	-11	9,877	-0.11%
2021/09/09	23.2	72.00	20	71.96	72.20	3.2	10,071	0.03%
2021/09/08	0.4	70.19	7	70.16	69.60	-6.7	10,401	-0.06%
2021/09/07	3	70.43	0	0.00	70.30	3	11,177	0.03%
2021/09/06	7	71.60	1	71.70	71.30	6	11,699	0.05%
2021/09/03	3	72.40	1	72.88	72.10	2	11,964	0.02%
2021/09/02	30	72.46	13.5	72.11	71.90	16.5	12,347	0.13%
2021/09/01	13	73.55	2	73.25	73.70	11	12,590	0.09%
2021/08/31	5.2	72.62	1.1	72.58	72.80	4.1	12,590	0.03%
2021/08/30	1.4	73.76	0	0.00	73.40	1.4	12,648	0.01%
2021/08/27	5	73.28	0	0.00	73.70	5	12,604	0.04%
2021/08/26	10	71.60	8	71.46	71.70	2	12,512	0.02%
2021/08/25	0	0.00	1	69.70	70.50	-1	12,632	-0.01%
2021/08/24	1	71.60	1.2	70.12	70.00	-0.2	12,652	0.00%
2021/08/23	1	71.30	1	71.80	71.50	0	12,669	0.00%
2021/08/20	6	69.48	2.3	69.61	68.20	3.7	12,712	0.03%
2021/08/19	6	71.07	1.1	69.35	69.30	4.9	12,867	0.04%
2021/08/18	16	70.80	15.2	70.79	73.90	0.8	12,851	0.01%
2021/08/17	6	75.57	2.2	75.01	73.80	3.8	12,837	0.03%
2021/08/16	30.3	76.39	12.1	76.97	74.90	18.2	12,983	0.14%
2021/08/13	0	81.50	3.1	81.54	82.90	-3.1	12,988	-0.02%
2021/08/12	7	84.30	6	84.13	84.30	1	13,191	0.01%
2021/08/11	8	85.24	5	84.20	84.50	3	13,585	0.02%
2021/08/10	13	85.03	23	85.40	85.40	-10	13,665	-0.07%
2021/08/09	19.1	87.44	13	86.92	84.10	6.1	13,730	0.04%
2021/08/06	10.1	88.60	2	87.85	88.00	8.1	13,816	0.06%
2021/08/05	7.1	88.53	8	88.61	87.30	-0.9	13,821	-0.01%
2021/08/04	34.1	88.75	22.3	88.81	89.10	11.8	14,081	0.08%
2021/08/03	76.5	85.99	76	86.26	87.50	0.5	13,658	0.00%
2021/08/02	4	80.82	13	82.44	83.30	-9	13,151	-0.07%
2021/07/30	1	80.60	4	78.70	79.10	-3	13,152	-0.02%
2021/07/28	0	0.00	3	77.50	77.80	-3	13,621	-0.02%
2021/07/27	17	82.32	10	82.95	80.00	7	13,719	0.05%
2021/07/26	2	82.60	6	81.52	81.20	-4	13,875	-0.03%
2021/07/23	7	82.94	11	83.73	82.10	-4	13,994	-0.03%
2021/07/22	24	81.45	24	80.84	81.40	0	13,930	0.00%
2021/07/21	3	76.03	3	76.93	75.90	0	13,746	0.00%
2021/07/20	3.1	77.78	12	77.13	76.90	-8.9	13,750	-0.06%
2021/07/19	2	80.20	6	80.60	80.50	-4	13,833	-0.03%
2021/07/16	7	81.34	5	81.96	81.40	2	14,247	0.01%
2021/07/15	9.1	81.62	0	0.00	81.70	9.1	14,505	0.06%
2021/07/14	5	83.32	8	82.79	82.50	-3	14,695	-0.02%
2021/07/13	15	86.43	25	87.48	83.70	-10	14,884	-0.07%
2021/07/12	10	83.94	4.2	84.26	83.20	5.8	14,678	0.04%
2021/07/09	15	84.31	6	84.20	84.50	9	14,692	0.06%
2021/07/08	7	83.73	3	84.70	83.20	4	14,792	0.03%
2021/07/07	5	83.06	5	83.06	82.80	0	14,932	0.00%
2021/07/06	1	83.30	0	0.00	83.00	1	15,022	0.01%
2021/07/05	2.1	84.91	11	85.28	85.10	-8.9	15,176	-0.06%
2021/07/01	4	83.18	2	81.60	80.70	2	15,341	0.01%
2021/06/30	8	82.21	4	82.10	81.50	4	15,632	0.03%
2021/06/29	1	83.30	4	83.00	82.80	-3	15,724	-0.02%
2021/06/28	3	83.23	9	82.51	84.80	-6	16,256	-0.04%
2021/06/25	6	83.42	7	83.94	82.70	-1	16,444	-0.01%
2021/06/24	3	83.73	1	84.50	83.50	2	16,969	0.01%
2021/06/23	14	84.17	5	84.76	84.80	9	17,087	0.05%
2021/06/22	5.2	83.02	5	82.74	83.00	0.2	17,247	0.00%
2021/06/21	16	83.09	13	83.59	82.40	3	17,979	0.02%
2021/06/18	7.1	87.87	8	87.78	87.60	-1	18,581	-0.01%
2021/06/17	22.3	89.58	10	89.22	88.90	12.3	18,730	0.07%
2021/06/16	27.6	90.30	48	89.36	88.90	-20.5	18,628	-0.11%
2021/06/15	85	86.76	80	87.44	86.20	5	18,381	0.03%
2021/06/11	7	83.13	11	83.30	82.60	-4	18,677	-0.02%
2021/06/10	24	81.32	22	81.67	82.50	2	18,508	0.01%
2021/06/09	7	80.44	7	78.70	80.30	0	18,181	0.00%
2021/06/08	3	76.20	8	75.90	77.00	-5	17,994	-0.03%
2021/06/07	5	76.50	4	77.62	76.40	1	18,105	0.01%
2021/06/04	3	76.17	0	0.00	76.20	3	18,079	0.02%
2021/06/03	2	76.30	1	76.90	76.80	1	18,237	0.01%
2021/06/02	5	78.26	3	77.33	76.10	2	18,457	0.01%
2021/06/01	5	80.18	11	79.49	79.50	-6	18,353	-0.03%
2021/05/28	51	82.31	44	82.15	80.90	7	18,411	0.04%
2021/05/27	13	81.27	6	81.23	81.30	7	18,468	0.04%
2021/05/26	0	0.00	11.3	78.64	80.00	-11.3	18,319	-0.06%
2021/05/25	3	81.83	10	80.67	78.50	-7	18,359	-0.04%
2021/05/24	5	77.74	12.1	77.66	78.20	-7.1	18,270	-0.04%
2021/05/21	10	75.99	4	75.93	75.50	6	18,138	0.03%
2021/05/20	10	76.01	33	75.71	74.00	-23	18,249	-0.13%
2021/05/19	10	75.65	20	76.29	78.60	-10	18,154	-0.06%
2021/05/18	6	71.47	8	69.78	71.80	-2	18,103	-0.01%
2021/05/17	15	68.47	2	69.70	66.50	13	18,788	0.07%
2021/05/14	21	73.56	10	73.26	73.80	11	20,041	0.05%
2021/05/13	4.3	66.59	4	65.90	68.10	0.3	19,889	0.00%
2021/05/12	29.5	66.39	27	68.65	65.70	2.5	19,943	0.01%
2021/05/11	14	71.27	13	71.32	70.00	1	20,097	0.00%
2021/05/10	2	71.40	2.2	72.29	71.40	-0.2	20,196	0.00%
2021/05/07	15	72.72	1	71.70	72.10	14	20,804	0.07%
2021/05/06	20	72.36	20	73.31	73.50	0	20,847	0.00%
2021/05/05	10.2	70.43	6	71.38	70.20	4.2	20,768	0.02%
2021/05/04	5	67.36	14	68.12	67.30	-9	21,129	-0.04%
2021/05/03	6	77.38	28	81.11	74.70	-22	21,321	-0.10%
2021/04/29	9	83.12	13	83.05	83.00	-4	21,377	-0.02%
2021/04/28	5	81.46	8	81.78	80.00	-3	21,438	-0.01%
2021/04/27	4.1	82.57	4	82.13	81.80	0.1	21,401	0.00%
2021/04/26	23	81.70	11	81.55	81.10	12	21,350	0.06%
2021/04/23	13.3	85.53	5	85.48	82.80	8.3	21,429	0.04%
2021/04/22	24.4	86.77	11	87.64	85.20	13.4	21,344	0.06%
2021/04/21	13	83.40	6	83.55	84.30	7	20,986	0.03%
2021/04/20	14	82.18	14	82.30	81.30	0	20,862	0.00%
2021/04/19	6	81.35	7	80.43	80.10	-1	20,734	0.00%
2021/04/16	8.1	79.30	10	78.36	77.80	-1.9	20,537	-0.01%
2021/04/15	27	76.50	31	75.67	78.00	-4	20,348	-0.02%
2021/04/14	36	74.93	7	73.00	75.30	29	20,297	0.14%
2021/04/13	10	74.30	1	76.00	74.00	9	20,402	0.04%
2021/04/12	17	76.88	16	77.51	76.40	1	20,581	0.00%
2021/04/09	6	81.73	6	80.98	79.00	0	20,588	0.00%
2021/04/08	14	79.74	3	79.83	79.80	11	20,616	0.05%
2021/04/07	7	79.46	6	79.18	79.50	1	20,634	0.00%
2021/04/06	6	79.40	14.2	79.58	81.10	-8.2	20,773	-0.04%
2021/04/01	4	75.80	3	76.17	75.50	1	21,171	0.00%
2021/03/31	30	76.27	54	76.10	75.80	-24	21,598	-0.11%
2021/03/30	6	73.58	7	73.30	73.10	-1	22,568	0.00%
2021/03/29	30	72.96	33	72.96	72.40	-3	22,798	-0.01%
2021/03/26	2	69.30	4.3	69.67	69.00	-2.3	22,533	-0.01%
2021/03/25	27	70.31	25.4	69.98	68.00	1.6	22,491	0.01%
2021/03/24	101	70.64	105	70.51	70.20	-4	22,209	-0.02%	大買/大賣/
2021/03/23	189	69.65	190	69.44	70.80	-1	21,339	0.00%	大買/大賣/
2021/03/22	83	64.81	95	65.25	65.30	-12	20,493	-0.06%
2021/03/19	36.1	64.34	38.1	64.18	63.40	-2	20,159	-0.01%
2021/03/18	86	64.64	77	64.48	63.10	9	19,809	0.05%
2021/03/17	166	62.72	177.3	63.45	64.60	-11.3	19,342	-0.06%	大買/大賣/
2021/03/16	4	60.33	12	60.52	60.30	-8	18,592	-0.04%
2021/03/15	4	59.35	3	59.07	59.60	1	18,506	0.01%
2021/03/12	2	59.25	0	0.00	58.60	2	18,490	0.01%
2021/03/11	5	57.92	9	58.90	59.90	-4	18,523	-0.02%
2021/03/10	2	57.60	3	57.57	57.60	-1	18,503	-0.01%
2021/03/09	35	56.80	28	56.72	56.90	7	18,499	0.04%
2021/03/08	67	59.62	69	59.86	58.40	-2	18,414	-0.01%
2021/03/05	1	55.00	2	57.00	56.40	-1	18,256	-0.01%
2021/03/04	7	57.09	0	0.00	56.40	7	18,282	0.04%
2021/03/03	4	57.05	3	57.70	58.40	1	18,247	0.01%
2021/03/02	5	58.70	2	60.15	57.20	3	18,591	0.02%
2021/02/26	6	57.97	6	59.05	59.30	0	18,657	0.00%
2021/02/25	1	59.80	1	58.90	58.70	0	18,873	0.00%
2021/02/24	6	59.28	4	61.30	58.50	2	18,808	0.01%
2021/02/23	27	61.59	12	60.98	60.80	15	18,742	0.08%
2021/02/22	34	62.72	22	62.59	61.50	12	18,702	0.06%
2021/02/19	17	60.83	25.2	60.45	61.40	-8.2	18,460	-0.04%
2021/02/18	19.3	60.49	11	60.48	60.60	8.3	18,605	0.04%
2021/02/17	92	61.93	88	62.18	62.50	4	19,117	0.02%
2021/02/05	103	57.29	143	57.93	57.90	-40	18,671	-0.21%	大買/大賣/
2021/02/04	11	53.96	20	54.52	54.00	-9	17,802	-0.05%
2021/02/03	9	54.62	10	54.35	53.60	-1	17,791	-0.01%
2021/02/02	63	54.71	59	55.38	55.20	4	17,572	0.02%
2021/02/01	12	53.42	3	53.60	53.70	9	17,009	0.05%
2021/01/29	24	54.89	24	55.20	51.90	0	16,705	0.00%
2021/01/28	10	54.67	14	54.28	52.80	-4	15,996	-0.03%
2021/01/27	8	54.65	23	54.40	53.80	-15	15,772	-0.10%
2021/01/26	39	55.14	35	55.22	54.10	4	15,546	0.03%
2021/01/25	14	53.64	32	53.63	54.00	-18	14,918	-0.12%
2021/01/22	24	51.51	33.2	51.33	52.10	-9.2	14,523	-0.06%
2021/01/21	8	49.24	5	50.08	50.50	3	14,213	0.02%
2021/01/20	1	47.10	13	47.19	46.90	-12	13,985	-0.09%
2021/01/19	21	48.18	4	48.15	47.95	17	13,887	0.12%
2021/01/18	10	48.01	12.3	47.70	48.10	-2.3	13,843	-0.02%
2021/01/15	4	50.65	13	51.81	50.10	-9	13,596	-0.07%
2021/01/14	11	51.81	0	0.00	52.50	11	13,422	0.08%
2021/01/13	7	52.77	10	53.04	53.20	-3	13,293	-0.02%
2021/01/12	4	50.90	13	50.89	50.40	-9	13,148	-0.07%
2021/01/11	3	52.70	2	53.35	52.60	1	12,997	0.01%
2021/01/08	3	53.03	0	0.00	52.50	3	12,869	0.02%
2021/01/07	22	52.21	24	52.85	52.60	-2	12,778	-0.02%
2021/01/06	13.1	52.00	23	51.87	51.40	-9.9	12,634	-0.08%
2021/01/05	125	55.72	49	54.65	53.40	76	12,302	0.62%	大買/
2021/01/04	31	52.46	50.5	53.20	52.70	-19.5	11,872	-0.16%
2020/12/31	64.5	52.59	83	52.84	53.30	-18.5	11,712	-0.16%
2020/12/30	13	53.26	65	53.98	52.90	-52	11,421	-0.46%
2020/12/29	30	54.24	40	54.49	54.60	-10	11,222	-0.09%
2020/12/28	110.5	54.14	120	55.07	55.50	-9.5	10,862	-0.09%	大買/大賣/
2020/12/25	104	53.09	132.5	53.24	51.80	-28.5	10,069	-0.28%	大買/大賣/
2020/12/24	667.3	51.20	668	50.54	51.50	-0.7	9,435	-0.01%	大買/大賣/
2020/12/23	11	48.35	24	48.69	48.80	-13	7,858	-0.17%
2020/12/22	16.2	45.97	23.3	46.47	44.40	-7.1	7,373	-0.10%
2020/12/21	3	44.78	20	44.54	45.10	-17	7,047	-0.24%
2020/12/18	12	43.32	4	43.40	43.45	8	6,902	0.12%
2020/12/16	0	0.00	1	42.70	42.85	-1	6,903	-0.01%
2020/12/15	6	42.05	1	42.30	41.90	5	6,927	0.07%
2020/12/14	1	43.40	2	42.65	43.15	-1	7,004	-0.01%
2020/12/11	1	42.75	85	42.67	42.50	-84	6,994	-1.20%
2020/12/10	9	43.16	8	43.54	43.30	1	6,923	0.01%
2020/12/09	4	44.85	12	44.86	44.70	-8	6,787	-0.12%
2020/12/08	2	44.55	2	45.13	45.25	0	6,732	0.00%
2020/12/07	8	45.10	8	46.14	44.85	0	6,676	0.00%
2020/12/04	15	46.04	1	46.10	46.20	14	6,565	0.21%
2020/12/03	42.1	45.73	24	46.04	45.20	18.1	6,440	0.28%
2020/12/02	3	45.33	3	45.98	45.50	0	6,364	0.00%
2020/12/01	3	45.22	3	45.20	44.95	0	6,252	0.00%
2020/11/30	8	46.40	5	46.62	45.85	3	6,096	0.05%
2020/11/27	10	46.26	8	46.20	46.05	2	5,956	0.03%
2020/11/26	25	46.82	540	45.74	46.50	-515	5,867	-8.78%	大賣/鉅額交易
2020/11/25	226	45.45	32	45.41	46.00	194	5,354	3.62%	大買/鉅額交易
2020/11/24	20	45.47	14	45.50	44.45	6	5,108	0.12%
2020/11/23	3	44.43	1	44.75	44.40	2	4,777	0.04%
2020/11/20	29	45.38	9	44.89	44.45	20	4,694	0.43%
2020/11/19	8	44.79	11	45.05	45.20	-3	4,544	-0.07%
2020/11/18	19	45.01	15	44.93	45.00	4	4,419	0.09%
2020/11/17	58	44.97	63	45.38	44.50	-5	4,216	-0.12%
2020/11/16	245	45.28	264	45.62	44.50	-19	3,939	-0.48%	大買/大賣/
2020/11/13	311	42.51	48	42.78	42.90	263	3,069	8.57%	大買/鉅額交易
2020/11/12	67	41.87	87	42.35	41.90	-20	2,611	-0.77%
2020/11/11	3	40.02	3	39.85	40.70	0	2,016	0.00%
2020/11/10	5	38.80	2	38.80	38.85	3	1,876	0.16%
2020/11/06	0	0.00	5	38.75	38.50	-5	1,890	-0.26%
2020/11/05	0	0.00	1	38.80	38.70	-1	1,910	-0.05%
2020/11/03	1	38.65	0	0.00	38.50	1	1,958	0.05%
2020/11/02	12	38.00	0	0.00	38.50	12	1,988	0.60%
2020/10/29	1	38.00	0	0.00	38.10	1	2,038	0.05%
2020/10/28	1	38.95	0	0.00	38.35	1	2,055	0.05%
2020/10/27	0	0.00	2	38.65	38.80	-2	2,088	-0.10%
2020/10/26	3	38.72	6	38.81	38.70	-3	2,222	-0.14%
2020/10/21	2	37.95	0	0.00	37.95	2	2,274	0.09%
2020/10/20	7	38.30	6	38.39	38.10	1	2,295	0.04%
2020/10/16	0	0.00	1	36.95	36.85	-1	2,296	-0.04%
2020/10/15	2	37.20	3	37.30	37.15	-1	2,325	-0.04%
2020/10/14	0	0.00	3	36.75	37.30	-3	2,352	-0.13%
2020/10/12	5	36.64	0	0.00	36.45	5	2,386	0.21%
2020/10/07	1	37.30	0	0.00	37.25	1	2,440	0.04%
2020/09/30	0	0.00	1	37.60	37.60	-1	2,582	-0.04%
2020/09/29	0	0.00	2	37.50	37.50	-2	2,631	-0.08%
2020/09/25	0	0.00	1	37.60	37.05	-1	2,826	-0.04%
2020/09/24	0	0.00	1	37.35	37.75	-1	2,872	-0.03%
2020/09/22	8	38.21	0	0.00	38.20	8	2,992	0.27%
2020/09/21	1	39.50	3	38.97	38.70	-2	3,083	-0.06%
2020/09/18	20	40.56	9	40.54	39.30	11	3,137	0.35%
2020/09/17	11	40.87	17	40.66	40.60	-6	3,125	-0.19%
2020/09/16	11	39.72	9	39.69	39.70	2	3,050	0.07%
2020/09/15	1	39.40	4	39.53	39.40	-3	3,060	-0.10%
2020/09/14	0	0.00	20	38.91	39.10	-20	3,074	-0.65%
2020/09/11	5	38.80	0	0.00	38.50	5	3,163	0.16%
2020/09/10	0	0.00	10	38.77	38.50	-10	3,264	-0.31%
2020/09/09	0	0.00	2	38.93	39.00	-2	3,282	-0.06%
2020/09/08	0	0.00	11	38.10	38.15	-11	3,281	-0.34%
2020/09/07	2	37.70	0	0.00	37.65	2	3,318	0.06%
2020/09/04	1	37.75	0	0.00	37.95	1	3,412	0.03%
2020/09/02	2	37.98	0	0.00	37.85	2	3,506	0.06%
2020/09/01	1	38.35	0	0.00	38.15	1	3,582	0.03%
2020/08/31	2	38.08	0	0.00	38.00	2	3,640	0.05%
2020/08/28	0	0.00	5	37.70	37.75	-5	3,741	-0.13%
2020/08/26	1	38.00	0	0.00	38.05	1	3,815	0.03%
2020/08/25	0	0.00	9	38.79	38.40	-9	3,846	-0.23%
2020/08/21	10	37.00	0	0.00	37.00	10	3,954	0.25%
2020/08/20	17	37.25	14	37.27	36.05	3	4,025	0.07%
2020/08/19	9	39.36	0	0.00	38.90	9	4,079	0.22%
2020/08/18	3	39.03	0	0.00	39.05	3	4,106	0.07%
2020/08/17	1	39.20	0	0.00	39.40	1	4,145	0.02%
2020/08/13	1	39.60	0	0.00	39.05	1	4,247	0.02%
2020/08/12	6	39.29	6	39.33	39.35	0	4,324	0.00%
2020/08/11	11	39.94	0	0.00	39.65	11	4,471	0.25%
2020/08/10	4	40.10	0	0.00	40.10	4	4,604	0.09%
2020/08/07	4	40.15	4	40.35	40.10	0	4,745	0.00%
2020/08/06	1	41.25	0	0.00	40.75	1	4,823	0.02%
2020/08/05	1	41.30	4	41.44	41.20	-3	5,014	-0.06%
2020/08/04	4	41.43	6	41.47	41.25	-2	5,361	-0.04%
2020/08/03	1	40.85	3	40.82	40.85	-2	5,506	-0.04%
2020/07/31	7	41.11	0	0.00	41.15	7	5,644	0.12%
2020/07/30	6	40.83	7	41.00	40.90	-1	5,952	-0.02%
2020/07/29	0	0.00	5	38.95	39.10	-5	6,042	-0.08%
2020/07/28	4	39.21	3	38.85	38.50	1	6,369	0.02%
2020/07/24	4	40.38	7	40.49	40.05	-3	6,856	-0.04%
2020/07/23	8	40.83	4	41.29	40.85	4	6,857	0.06%
2020/07/22	1	40.40	0	0.00	40.35	1	6,847	0.01%
2020/07/21	2	40.20	0	0.00	40.25	2	6,835	0.03%
2020/07/20	1	39.55	0	0.00	39.80	1	6,826	0.01%
2020/07/17	2	39.78	12	39.81	39.70	-10	6,825	-0.15%
2020/07/16	10	40.20	0	0.00	40.10	10	6,830	0.15%
2020/07/15	3	40.58	1	40.95	40.30	2	6,823	0.03%
2020/07/14	4	40.86	1	41.00	40.60	3	6,846	0.04%
2020/07/13	2	40.53	0	0.00	40.90	2	6,834	0.03%
2020/07/10	2	40.33	1	40.05	40.10	1	6,865	0.01%
2020/07/09	1	41.80	1	41.80	41.20	0	6,897	0.00%
2020/07/08	2	41.80	7	41.83	41.70	-5	6,989	-0.07%
2020/07/07	4	42.06	2	42.33	42.00	2	6,965	0.03%
2020/07/06	1	41.20	4.2	41.98	41.75	-3.2	6,931	-0.05%
2020/07/03	1	40.85	0	0.00	40.90	1	6,929	0.01%
2020/07/02	6	41.18	3	41.33	41.15	3	6,967	0.04%
2020/07/01	5	41.84	13	41.71	41.65	-8	6,887	-0.12%
2020/06/30	2	41.53	2	41.85	41.85	0	6,845	0.00%
2020/06/29	4	42.86	10	42.94	42.90	-6	6,765	-0.09%
2020/06/24	18	42.93	0	0.00	42.85	18	6,669	0.27%
2020/06/22	3	42.73	2	42.60	42.45	1	6,647	0.02%
2020/06/19	6	42.72	5	42.80	42.85	1	6,669	0.01%
2020/06/18	11	42.91	11	43.00	42.85	0	6,667	0.00%
2020/06/17	58	42.64	52	42.51	42.95	6	6,597	0.09%
2020/06/16	1	42.05	35	41.88	42.00	-34	6,551	-0.52%
2020/06/15	1	41.20	1	41.85	41.20	0	6,618	0.00%
2020/06/12	9	40.11	8	40.67	41.50	1	6,634	0.02%
2020/06/11	38	41.43	0	0.00	40.90	38	6,651	0.57%
2020/06/10	8	42.75	0	0.00	42.45	8	6,623	0.12%
2020/06/09	4	42.55	4	42.39	42.30	0	6,697	0.00%
2020/06/08	2	43.08	7	42.86	42.25	-5	6,808	-0.07%
2020/06/05	1	42.60	6	42.66	42.65	-5	6,766	-0.07%
2020/06/04	1	42.55	1	42.55	42.65	0	6,762	0.00%
2020/06/03	5	41.90	0	0.00	41.90	5	6,728	0.07%
2020/06/02	2	41.50	2	42.50	41.50	0	6,800	0.00%
2020/06/01	3	41.67	4	41.65	41.75	-1	6,870	-0.01%
2020/05/29	1	40.40	13	40.81	40.95	-12	6,863	-0.17%
2020/05/28	94	41.84	150	41.76	40.60	-56	6,904	-0.81%	大賣/
2020/05/27	44	42.62	4	42.70	41.85	40	6,848	0.58%
2020/05/26	97	41.95	53	42.55	42.25	44	6,841	0.64%
2020/05/25	5	41.16	1	41.30	41.55	4	6,753	0.06%
2020/05/22	6	41.30	2	41.90	41.15	4	6,717	0.06%
2020/05/21	38	41.76	1	41.90	41.90	37	6,697	0.55%
2020/05/20	4	41.06	0	0.00	40.95	4	6,702	0.06%
2020/05/19	54	40.94	54	40.98	41.85	0	6,669	0.00%
2020/05/18	168	40.33	177	40.68	40.20	-9	6,592	-0.14%	大買/大賣/
2020/05/15	5	41.98	1	42.80	41.90	4	6,449	0.06%
2020/05/14	10	42.08	12	42.48	41.30	-2	6,348	-0.03%
2020/05/13	41	42.81	31	43.20	42.95	10	6,213	0.16%
2020/05/12	39	43.93	22	44.10	43.70	17	6,141	0.28%
2020/05/11	17	44.27	14	44.07	44.20	3	5,978	0.05%
2020/05/08	6	42.41	12	42.43	42.30	-6	5,640	-0.11%
2020/05/07	4	42.41	16	42.86	42.30	-12	5,486	-0.22%
2020/05/06	13	42.32	24	42.44	41.75	-11	5,362	-0.21%
2020/05/05	14	41.07	4	40.63	40.80	10	5,071	0.20%
2020/05/04	30	40.44	15	40.95	41.50	15	4,899	0.31%
2020/04/30	15	39.77	30	39.88	40.50	-15	4,660	-0.32%
2020/04/29	0	0.00	4	36.83	36.85	-4	4,394	-0.09%
2020/04/28	6	35.41	2	35.35	35.50	4	4,387	0.09%
2020/04/27	4	35.24	0	0.00	35.25	4	4,465	0.09%
2020/04/24	0	0.00	2	34.45	34.45	-2	4,447	-0.04%
2020/04/23	3	34.77	1	34.45	34.60	2	4,462	0.04%
2020/04/21	20	34.00	1	33.85	33.60	19	4,466	0.43%
2020/04/20	1	34.80	5	35.06	34.90	-4	4,514	-0.09%
2020/04/17	3	34.80	1	34.55	34.75	2	4,584	0.04%
2020/04/15	1	35.15	1	35.25	35.20	0	4,612	0.00%
2020/04/14	193	35.07	190	35.66	35.40	3	4,612	0.07%	大買/大賣/
2020/04/13	9	34.49	8	34.81	34.80	1	4,589	0.02%
2020/04/10	4	33.30	0	0.00	33.30	4	4,513	0.09%
2020/04/09	0	0.00	5	33.90	33.00	-5	4,571	-0.11%
2020/04/08	1	33.00	6	32.90	33.50	-5	4,574	-0.11%
2020/04/07	24	31.54	19	31.71	32.90	5	4,500	0.11%
2020/04/06	5	30.19	0	0.00	30.50	5	4,421	0.11%
2020/04/01	1	30.00	1	30.05	30.30	0	4,431	0.00%
2020/03/31	4	30.41	4	30.48	29.80	0	4,456	0.00%
2020/03/30	7	30.10	0	0.00	30.20	7	4,472	0.16%
2020/03/27	110	30.27	106	30.67	30.20	4	4,543	0.09%	大買/大賣/
2020/03/26	3	29.73	6	29.61	29.70	-3	4,546	-0.07%
2020/03/25	0	0.00	1	29.90	29.70	-1	4,561	-0.02%
2020/03/24	1	28.50	1	28.50	28.25	0	4,573	0.00%
2020/03/23	1	27.10	1	27.20	27.10	0	4,808	0.00%
2020/03/20	1	28.00	4	28.29	28.60	-3	5,173	-0.06%
2020/03/19	3	26.45	2	26.45	26.45	1	5,391	0.02%
2020/03/18	3	30.42	6	30.68	29.35	-3	5,436	-0.06%
2020/03/17	1	29.70	1	30.65	29.90	0	5,549	0.00%
2020/03/16	5	31.29	2	32.35	31.00	3	5,561	0.05%
2020/03/13	11	30.99	5	30.90	31.95	6	5,565	0.11%
2020/03/12	6	35.78	23	36.07	34.30	-17	5,506	-0.31%
2020/03/11	14	39.10	5	38.75	38.05	9	5,468	0.16%
2020/03/10	15	38.03	11	37.96	38.55	4	5,761	0.07%
2020/03/09	1	38.50	5	38.53	38.00	-4	5,901	-0.07%
2020/03/06	50	39.69	22	39.77	39.70	28	5,920	0.47%
2020/03/05	3	39.30	3	39.08	39.65	0	6,003	0.00%
2020/03/04	2	38.20	7	38.16	38.40	-5	6,457	-0.08%
2020/03/03	3	38.33	7	38.30	38.30	-4	6,684	-0.06%
2020/03/02	2	36.35	0	0.00	36.25	2	6,716	0.03%
2020/02/27	2	37.63	2	38.90	37.00	0	6,860	0.00%
2020/02/26	1	38.10	1	38.30	39.30	0	6,803	0.00%
2020/02/25	1	38.30	3	38.85	38.90	-2	6,761	-0.03%
2020/02/24	0	0.00	1	38.80	39.15	-1	6,759	-0.01%
2020/02/21	2	38.90	18	38.94	38.95	-16	6,745	-0.24%
2020/02/20	6	38.53	2	38.43	38.50	4	6,684	0.06%
2020/02/19	3	38.32	2	38.25	38.25	1	6,673	0.01%
2020/02/18	3	38.53	19	38.28	38.05	-16	6,686	-0.24%
2020/02/17	10	38.51	7	38.69	38.60	3	6,701	0.04%
2020/02/13	2	38.33	6	37.80	37.70	-4	6,723	-0.06%
2020/02/12	98	38.46	98	38.52	38.30	0	6,714	0.00%
2020/02/11	9	37.13	4	37.45	37.65	5	6,756	0.07%
2020/02/10	1	36.30	5	36.59	36.60	-4	6,972	-0.06%
2020/02/06	3	36.67	4	36.99	37.10	-1	7,746	-0.01%
2020/02/05	6	35.90	9	35.47	35.85	-3	7,741	-0.04%
2020/02/04	22	35.67	5	35.53	35.95	17	7,703	0.22%
2020/02/03	3	33.50	8	33.30	33.40	-5	7,678	-0.07%
2020/01/31	13	35.78	2	36.58	36.45	11	7,587	0.14%
2020/01/30	6	38.61	17	38.71	38.45	-11	7,532	-0.15%
2020/01/20	4	42.83	0	0.00	42.70	4	7,534	0.05%
2020/01/17	1	43.05	0	0.00	43.00	1	7,589	0.01%
2020/01/16	8	43.33	3	43.48	43.40	5	7,662	0.07%
2020/01/15	1	44.00	1	44.05	43.35	0	7,873	0.00%
2020/01/14	4	43.84	9	44.05	43.75	-5	8,146	-0.06%
2020/01/13	5	43.31	2	43.18	43.40	3	8,108	0.04%
2020/01/10	1	42.70	14	42.67	42.55	-13	8,078	-0.16%
2020/01/09	2	42.95	7	43.08	42.40	-5	8,088	-0.06%
2020/01/08	4	42.93	1	42.50	43.15	3	8,102	0.04%
2020/01/07	19	42.97	8	42.60	43.10	11	8,246	0.13%
2020/01/06	2	42.58	2	42.20	42.80	0	8,254	0.00%
2020/01/03	2	42.80	4	42.80	42.80	-2	8,271	-0.02%
2020/01/02	4	43.01	5	43.04	43.10	-1	8,253	-0.01%
2019/12/27	9	42.46	2	42.50	42.35	7	8,440	0.08%
2019/12/26	3.2	42.40	0	0.00	42.20	3.2	8,527	0.04%
2019/12/25	21	42.11	20	41.95	42.45	1	8,590	0.01%
2019/12/24	42	41.57	50	41.62	41.45	-8	8,942	-0.09%
2019/12/23	28	42.12	25	42.11	41.95	3	8,962	0.03%
2019/12/20	6	42.50	0	0.00	42.60	6	9,107	0.07%
2019/12/19	4	42.73	0	0.00	42.75	4	9,700	0.04%
2019/12/18	16	42.88	15	43.12	42.60	1	10,083	0.01%
2019/12/17	28	44.52	19	44.15	44.25	9	10,305	0.09%
2019/12/16	10	45.96	6	46.58	46.80	4	10,013	0.04%
2019/12/13	3	45.37	4	45.50	45.30	-1	9,961	-0.01%
2019/12/12	8	45.56	11	45.66	44.85	-3	10,269	-0.03%
2019/12/11	1	45.55	14	45.31	45.30	-13	10,281	-0.13%
2019/12/10	3	44.40	1	44.70	45.00	2	10,391	0.02%
2019/12/09	14	45.84	11	45.51	45.00	3	10,420	0.03%
2019/12/06	3	45.48	7	45.40	45.30	-4	10,519	-0.04%
2019/12/05	62	45.50	48	45.74	45.40	14	10,532	0.13%
2019/12/04	19	44.27	13	45.25	45.25	6	10,426	0.06%
2019/12/03	7	44.48	4	44.43	44.50	3	10,636	0.03%
2019/12/02	2	43.55	54	43.98	44.85	-52	10,677	-0.49%
2019/11/29	69	45.03	47	44.94	44.40	22	10,682	0.21%
2019/11/28	8	43.83	9	43.78	43.90	-1	10,301	-0.01%
2019/11/27	4	42.88	12	42.88	42.60	-8	10,422	-0.08%
2019/11/26	14	42.65	16	42.56	43.00	-2	10,526	-0.02%
2019/11/25	4	41.50	9	41.48	41.25	-5	10,621	-0.05%
2019/11/22	5	41.22	1	41.30	41.00	4	11,289	0.04%
2019/11/21	4	40.40	16	40.43	41.00	-12	11,463	-0.10%
2019/11/20	1	40.90	11	40.70	40.60	-10	11,769	-0.08%
2019/11/19	6	40.83	6	41.07	40.75	0	11,960	0.00%
2019/11/15	7	41.24	1	41.00	40.90	6	12,388	0.05%
2019/11/13	1	41.50	2	41.40	41.30	-1	12,941	-0.01%
2019/11/12	3	41.20	1	40.85	41.45	2	13,341	0.01%
2019/11/11	5	40.47	5	40.76	40.40	0	13,834	0.00%
2019/11/08	15	41.26	17	41.27	41.00	-2	14,410	-0.01%
2019/11/07	33	40.59	37	40.92	40.60	-4	14,552	-0.03%
2019/11/06	75	42.99	69	44.12	42.00	6	14,468	0.04%
2019/11/05	50	44.83	42	45.09	45.30	8	14,132	0.06%
2019/11/04	2	44.10	0	0.00	43.50	2	13,749	0.01%
2019/11/01	1	43.85	8	43.52	43.50	-7	13,691	-0.05%
2019/10/31	20	44.09	15	43.63	43.35	5	13,704	0.04%
2019/10/30	2	43.25	13	43.16	43.65	-11	13,699	-0.08%
2019/10/29	5	43.39	30	43.01	42.80	-25	13,673	-0.18%
2019/10/28	27	43.96	24	44.12	43.85	3	13,617	0.02%
2019/10/25	12	44.42	10	43.34	43.15	2	13,563	0.01%
2019/10/24	35	44.36	5	44.35	44.10	30	13,517	0.22%
2019/10/23	35	44.31	29	44.43	44.35	6	13,520	0.04%
2019/10/22	54	43.86	62	44.06	44.10	-8	13,312	-0.06%
2019/10/21	5	42.40	0	0.00	42.75	5	13,039	0.04%
2019/10/18	14	42.30	0	0.00	42.25	14	12,991	0.11%
2019/10/17	2	42.00	1	42.10	41.95	1	12,961	0.01%
2019/10/16	25	42.73	3	41.72	42.00	22	12,920	0.17%
2019/10/15	25	42.44	47	42.52	42.45	-22	12,807	-0.17%
2019/10/14	16	41.53	15	41.75	41.15	1	12,605	0.01%
2019/10/09	8	40.78	13	40.50	40.50	-5	12,511	-0.04%
2019/10/08	5	41.47	6	41.48	41.25	-1	12,425	-0.01%
2019/10/07	14	41.73	15	41.89	42.00	-1	12,362	-0.01%
2019/10/04	3	41.08	3	41.68	41.00	0	12,222	0.00%
2019/10/03	26	41.69	22	41.71	41.95	4	12,128	0.03%
2019/10/02	8	41.63	5	41.91	42.40	3	12,070	0.02%
2019/10/01	2	40.83	4	40.73	41.00	-2	11,963	-0.02%
2019/09/27	50	41.47	34	41.29	40.60	16	11,886	0.13%
2019/09/26	9	43.46	19	43.47	43.50	-10	11,505	-0.09%
2019/09/25	117	43.34	128	43.54	43.20	-11	11,442	-0.10%	大買/大賣/
2019/09/24	72	44.63	79	45.17	43.45	-7	11,299	-0.06%
2019/09/23	54	47.28	21.2	47.37	46.80	32.8	10,695	0.31%
2019/09/20	40	47.70	45	47.92	48.60	-5	10,293	-0.05%
2019/09/19	8	46.26	43	46.55	46.90	-35	9,803	-0.36%
2019/09/18	38	47.13	18	47.34	46.55	20	9,709	0.21%
2019/09/17	27	47.39	38	47.60	47.10	-11	9,484	-0.12%
2019/09/16	74	46.33	47	46.35	46.50	27	9,039	0.30%
2019/09/12	20	45.84	6	45.67	46.35	14	8,913	0.16%
2019/09/11	4	45.40	3	45.55	45.20	1	8,751	0.01%
2019/09/10	7	45.06	3	45.65	45.30	4	8,666	0.05%
2019/09/09	2	46.50	26	46.49	46.50	-24	8,491	-0.28%
2019/09/06	59	46.42	34	47.17	46.30	25	8,432	0.30%
2019/09/05	36	46.23	47	46.51	46.70	-11	8,273	-0.13%
2019/09/04	14	44.64	19	44.98	45.25	-5	7,862	-0.06%
2019/09/03	98	45.21	91	45.26	45.05	7	7,723	0.09%
2019/09/02	20	44.24	39	44.20	44.50	-19	7,511	-0.25%
2019/08/30	208	45.95	128	46.10	43.20	80	7,313	1.09%	大買/大賣/
2019/08/29	15	46.51	46	46.43	46.80	-31	6,927	-0.45%
2019/08/28	168	46.14	175	46.35	46.30	-7	6,709	-0.10%	大買/大賣/
2019/08/27	119	46.31	143	46.12	46.50	-24	6,414	-0.37%	大買/大賣/
2019/08/26	44	43.00	49	43.15	43.55	-5	5,719	-0.09%
2019/08/23	57	43.08	87	43.29	42.95	-30	5,531	-0.54%
2019/08/22	78	42.62	72	43.09	42.30	6	5,193	0.12%
2019/08/21	48	41.91	67	42.10	42.00	-19	4,975	-0.38%
2019/08/20	113	41.76	93	41.98	40.80	20	4,749	0.42%	大買/
2019/08/19	81	43.01	56	43.18	42.30	25	4,500	0.56%
2019/08/16	44	41.35	23	42.12	41.75	21	4,112	0.51%
2019/08/15	45	41.51	84	41.37	41.80	-39	3,876	-1.01%
2019/08/14	37	40.49	45	40.48	41.50	-8	3,444	-0.23%
2019/08/13	20	38.29	76	38.56	38.20	-56	2,872	-1.95%
2019/08/12	30	35.90	40	37.81	38.10	-10	2,255	-0.44%
2019/08/08	27	34.15	26	34.59	34.65	1	2,010	0.05%
2019/08/07	8	33.54	36	33.59	33.65	-28	1,853	-1.51%
2019/08/06	0	0.00	177	31.88	32.65	-177	1,774	-9.97%	大賣/鉅額交易
2019/08/05	45	32.10	20	32.00	32.00	25	1,759	1.42%
2019/08/02	1	32.50	13.1	32.64	32.30	-12.1	1,764	-0.69%
2019/08/01	138	33.51	1	34.20	33.40	137	1,744	7.85%	大買/鉅額交易
2019/07/31	1	32.85	3	32.73	33.35	-2	1,681	-0.12%
2019/07/30	2	33.10	15	32.74	32.80	-13	1,668	-0.78%
2019/07/29	3	33.62	6	33.58	33.70	-3	1,635	-0.18%
2019/07/26	2	33.03	5	32.84	33.10	-3	1,575	-0.19%
2019/07/25	35	32.73	12	32.83	32.75	23	1,546	1.49%
2019/07/24	0	0.00	1	31.80	31.85	-1	1,474	-0.07%
2019/07/23	3	31.72	3	31.78	31.80	0	1,489	0.00%
2019/07/22	5	31.30	3	31.22	31.20	2	1,466	0.14%
2019/07/19	13	31.21	0	0.00	31.15	13	1,504	0.86%
2019/07/18	0	0.00	4	30.96	30.75	-4	1,492	-0.27%
2019/07/17	3	31.15	1	31.15	31.00	2	1,504	0.13%
2019/07/15	2	31.15	0	0.00	31.10	2	1,577	0.13%
2019/07/12	1	31.10	0	0.00	30.95	1	1,615	0.06%
2019/07/11	0	0.00	1	30.85	30.85	-1	1,647	-0.06%
2019/07/10	2	30.68	0	0.00	30.75	2	1,765	0.11%
2019/07/09	0	0.00	5	30.56	30.45	-5	1,802	-0.28%
2019/07/08	2	31.13	0	0.00	30.90	2	1,820	0.11%
2019/07/05	0	0.00	2	31.20	31.30	-2	1,842	-0.11%
2019/07/04	2	31.45	3	31.40	31.45	-1	1,864	-0.05%
2019/07/03	1	31.30	3	30.97	30.90	-2	1,975	-0.10%
2019/07/02	1	31.45	4	31.65	31.50	-3	2,063	-0.15%
2019/07/01	0	0.00	8	31.23	31.45	-8	2,088	-0.38%
2019/06/28	1	32.40	6	32.33	32.10	-5	2,361	-0.21%
2019/06/27	8	32.43	3	32.50	32.60	5	2,417	0.21%
2019/06/26	1	31.90	0	0.00	31.80	1	2,493	0.04%
2019/06/21	3	32.30	0	0.00	32.50	3	2,585	0.12%
2019/06/20	581	32.49	590	32.77	32.70	-9	2,619	-0.34%	大買/大賣/
2019/06/19	8	31.90	1	32.00	32.00	7	2,584	0.27%
2019/06/18	0	0.00	3	31.65	31.70	-3	2,568	-0.12%
2019/06/14	6	31.33	5	31.13	31.35	1	2,623	0.04%
2019/06/13	6	29.98	25	30.67	31.00	-19	2,623	-0.72%
2019/06/12	0	0.00	1	29.35	29.35	-1	2,608	-0.04%
2019/06/11	2	29.13	0	0.00	29.20	2	2,613	0.08%
2019/06/05	1	29.05	0	0.00	28.85	1	2,645	0.04%
2019/06/04	12	28.79	0	0.00	28.65	12	2,656	0.45%
2019/05/29	0	0.00	1	28.10	28.15	-1	2,785	-0.04%
2019/05/24	2	28.33	0	0.00	28.25	2	3,344	0.06%
2019/05/23	1	28.40	0	0.00	28.30	1	3,368	0.03%
2019/05/21	1	28.85	0	0.00	29.10	1	3,435	0.03%
2019/05/15	5	30.10	0	0.00	30.05	5	3,645	0.14%
2019/05/14	1	27.30	1	28.55	29.50	0	3,661	0.00%
2019/05/13	4	28.94	3	29.02	28.70	1	3,712	0.03%
2019/05/10	2	30.15	0	0.00	29.85	2	3,759	0.05%
2019/05/09	1	31.20	0	0.00	30.35	1	3,760	0.03%
2019/05/08	0	0.00	5	31.60	31.30	-5	3,748	-0.13%
2019/05/07	1	32.00	1	31.95	31.85	0	3,774	0.00%
2019/05/06	6	31.87	14	32.05	31.70	-8	3,817	-0.21%
2019/05/03	30	33.00	0	0.00	32.90	30	3,807	0.79%
2019/05/02	1	32.85	0	0.00	33.00	1	3,818	0.03%
2019/04/29	2	33.10	6	33.26	33.00	-4	3,914	-0.10%
2019/04/25	5	34.78	2	34.88	34.60	3	3,952	0.08%
2019/04/24	0	0.00	26	34.35	34.65	-26	4,013	-0.65%
2019/04/23	0	0.00	6	34.23	34.40	-6	4,004	-0.15%
2019/04/22	2	35.03	3	34.70	34.55	-1	4,007	-0.02%
2019/04/19	1	34.90	0	0.00	34.90	1	4,037	0.02%
2019/04/18	1	33.90	9	35.06	33.85	-8	4,000	-0.20%
2019/04/17	2	34.58	4	34.60	34.50	-2	3,983	-0.05%
2019/04/16	18	34.75	22	34.95	34.90	-4	4,021	-0.10%
2019/04/15	3	33.52	5	33.79	33.75	-2	3,935	-0.05%
2019/04/10	2	33.80	0	0.00	33.85	2	3,898	0.05%
2019/04/09	64	34.65	50	34.98	34.35	14	3,879	0.36%
2019/04/08	10	33.84	12	33.70	34.00	-2	3,761	-0.05%
2019/04/03	5	34.57	7	34.55	34.60	-2	3,670	-0.05%
2019/04/02	50	34.67	77	34.75	34.55	-27	3,618	-0.75%
2019/04/01	46	33.32	28	33.46	33.40	18	3,357	0.54%
2019/03/29	44	32.98	14	33.25	33.30	30	3,274	0.92%
2019/03/28	2	32.48	21	32.46	32.45	-19	3,149	-0.60%
2019/03/27	4	32.63	7	32.61	32.70	-3	3,173	-0.09%
2019/03/26	0	0.00	12	31.84	31.85	-12	3,124	-0.38%
2019/03/25	3	31.70	0	0.00	31.95	3	3,122	0.10%
2019/03/22	1	32.15	0	0.00	32.15	1	3,069	0.03%
2019/03/21	22	32.17	1	32.10	32.15	21	3,059	0.69%
2019/03/20	3	31.87	34	31.85	31.85	-31	3,073	-1.01%
2019/03/19	14	32.66	19	32.58	32.20	-5	3,165	-0.16%
2019/03/18	5	32.47	11	32.60	32.50	-6	3,114	-0.19%
2019/03/15	119	31.39	122	31.85	31.75	-3	3,052	-0.10%	大買/大賣/
2019/03/14	3	31.00	1	31.00	30.75	2	3,083	0.06%
2019/03/13	0	0.00	2	30.90	30.80	-2	3,133	-0.06%
2019/03/12	1	31.25	0	0.00	31.00	1	3,192	0.03%
2019/03/07	21	31.64	6.2	31.54	31.30	14.8	3,361	0.44%
2019/03/06	2	31.35	0	0.00	31.30	2	3,401	0.06%
2019/03/05	0	0.00	2	31.78	31.65	-2	3,417	-0.06%
2019/03/04	1	32.00	6	32.23	32.00	-5	3,417	-0.15%
2019/02/27	6	31.67	11	31.97	32.50	-5	3,436	-0.15%
2019/02/26	62	32.67	52	32.74	32.55	10	3,339	0.30%
2019/02/25	2	30.90	7	30.82	31.20	-5	2,972	-0.17%
2019/02/22	0	0.00	1	30.35	30.30	-1	2,923	-0.03%
2019/02/21	0	0.00	5	30.55	30.80	-5	2,927	-0.17%
2019/02/20	0	0.00	1	30.75	30.75	-1	2,971	-0.03%
2019/02/18	4	30.95	0	0.00	30.70	4	2,941	0.14%
2019/02/15	1	31.00	7	30.89	31.00	-6	2,918	-0.21%
2019/02/14	1	31.50	5	31.05	31.20	-4	2,878	-0.14%
2019/02/13	3	30.20	0	0.00	30.20	3	2,851	0.11%
2019/02/12	0.2	30.65	0	0.00	30.60	0.2	2,821	0.01%
2019/02/11	58	30.37	48	30.98	30.70	10	2,757	0.36%
2019/01/30	1	30.00	1	30.00	29.95	0	2,692	0.00%
2019/01/28	0	0.00	13	30.13	30.15	-13	2,676	-0.49%
2019/01/25	10	30.10	5	29.89	30.05	5	2,701	0.19%
2019/01/23	2	29.55	0	0.00	29.55	2	2,654	0.08%
2019/01/21	11	29.91	8	30.11	30.05	3	2,591	0.12%
2019/01/18	112	29.31	112	29.69	29.30	0	2,512	0.00%	大買/大賣/
2019/01/17	1	29.15	2	29.35	29.15	-1	2,491	-0.04%
2019/01/16	226	28.96	225	29.46	29.55	1	2,448	0.04%	大買/大賣/
2019/01/14	1	28.45	4	28.13	28.05	-3	2,339	-0.13%
2019/01/11	8	28.26	5	28.18	28.30	3	2,327	0.13%
2019/01/10	11	27.90	0	0.00	28.00	11	2,258	0.49%
2019/01/09	0	0.00	5	27.86	27.85	-5	2,264	-0.22%
2019/01/08	8	27.77	2	27.65	27.90	6	2,242	0.27%
2019/01/07	1	26.95	31	26.60	27.30	-30	2,172	-1.38%
2019/01/04	1	26.25	4	26.70	26.40	-3	2,170	-0.14%
2019/01/03	0	0.00	21	27.10	27.15	-21	2,196	-0.96%
2018/12/28	5	28.26	2	28.13	28.05	3	2,188	0.14%
2018/12/25	0	0.00	1	28.85	29.10	-1	2,183	-0.05%
2018/12/24	11	29.54	5	29.61	29.85	6	2,183	0.27%
2018/12/22	2	29.05	1	29.20	29.20	1	2,119	0.05%
2018/12/21	0	0.00	1	28.45	28.40	-1	2,135	-0.05%
2018/12/20	24	28.90	1	28.95	28.30	23	2,195	1.05%
2018/12/17	0	0.00	2	28.65	28.55	-2	2,123	-0.09%
2018/12/13	2	29.45	3	29.70	29.15	-1	2,214	-0.05%
2018/12/12	7	29.76	14	29.85	30.00	-7	2,202	-0.32%
2018/12/11	0	0.00	2	28.30	28.90	-2	2,113	-0.09%
2018/12/10	1	27.70	0	0.00	27.70	1	2,176	0.05%
2018/12/07	5	28.36	12	28.39	28.20	-7	2,176	-0.32%
2018/12/06	33	29.29	5	29.37	29.10	28	2,101	1.33%
2018/12/05	30	30.88	6	30.81	30.70	24	2,055	1.17%
2018/12/04	5	31.43	4	31.40	31.95	1	2,034	0.05%
2018/12/03	2	30.65	2	30.60	30.90	0	1,987	0.00%
2018/11/30	2	29.48	4	29.35	30.00	-2	1,923	-0.10%
2018/11/29	16	29.93	3	29.90	29.60	13	1,891	0.69%
2018/11/28	3	29.10	2	28.75	29.40	1	1,809	0.06%
2018/11/27	0	0.00	1	28.85	28.85	-1	1,772	-0.06%
2018/11/26	5	28.64	3	28.48	28.45	2	1,750	0.11%
2018/11/20	10	28.56	1	28.55	28.40	9	1,737	0.52%
2018/11/19	5	28.56	4	28.56	29.00	1	1,710	0.06%
2018/11/16	0	0.00	6	27.78	27.85	-6	1,652	-0.36%
2018/11/15	1	27.25	0	0.00	27.30	1	1,647	0.06%
2018/11/14	1	28.05	2	27.78	27.70	-1	1,647	-0.06%
2018/11/13	2	27.85	2	28.08	28.05	0	1,671	0.00%
2018/11/12	4	28.18	5	28.54	28.35	-1	1,689	-0.06%
2018/11/09	0	0.00	1	27.30	27.30	-1	1,623	-0.06%
2018/11/08	0	0.00	15	27.34	26.90	-15	1,630	-0.92%
2018/11/07	0	0.00	3	27.17	27.20	-3	1,643	-0.18%
2018/11/06	0	0.00	3	26.70	26.70	-3	1,720	-0.17%
2018/11/02	1	28.10	13	27.56	27.15	-12	1,795	-0.67%
2018/11/01	2	25.85	1	26.10	26.00	1	1,743	0.06%
2018/10/31	0	0.00	2	25.45	25.45	-2	1,740	-0.11%
2018/10/30	1	23.85	0	0.00	23.90	1	1,733	0.06%
2018/10/29	2	24.00	0	0.00	23.95	2	1,746	0.11%
2018/10/26	17	24.35	0	0.00	24.00	17	1,786	0.95%
2018/10/19	1	25.00	0	0.00	25.45	1	1,863	0.05%
2018/10/16	0	0.00	1	26.15	25.90	-1	1,909	-0.05%
2018/10/15	8	25.70	0	0.00	25.60	8	1,914	0.42%
2018/10/12	1	24.55	0	0.00	25.60	1	1,912	0.05%
2018/10/11	12	25.80	1	25.75	25.75	11	1,897	0.58%
2018/10/09	8	28.60	0	0.00	28.60	8	1,890	0.42%
2018/10/08	1	29.30	0.3	29.10	29.10	0.7	1,885	0.04%
2018/10/05	3	29.33	11	29.21	29.30	-8	1,896	-0.42%
2018/10/04	0	0.00	1	31.60	31.25	-1	1,879	-0.05%
2018/10/02	1	31.75	1	32.00	31.90	0	1,892	0.00%
2018/10/01	2	32.33	1	32.45	32.45	1	1,906	0.05%
2018/09/28	1	31.85	1	32.00	31.90	0	1,948	0.00%
2018/09/27	1	31.75	1	31.85	31.85	0	1,955	0.00%
2018/09/21	0	0.00	6	31.32	31.40	-6	1,962	-0.31%
2018/09/19	7	32.66	1	32.80	32.60	6	2,034	0.29%
2018/09/18	20	31.90	5	31.80	32.00	15	1,990	0.75%
2018/09/17	0	0.00	8	32.22	32.25	-8	2,018	-0.40%
2018/09/14	12	31.53	4	31.81	32.80	8	2,040	0.39%
2018/09/13	4	29.98	4	29.79	30.25	0	1,972	0.00%
2018/09/10	10	28.70	0	0.00	28.40	10	2,006	0.50%
2018/09/07	1	30.65	0	0.00	30.60	1	1,997	0.05%
2018/09/05	0	0.00	8	32.91	32.70	-8	2,066	-0.39%
2018/09/04	0	0.00	1	32.25	32.25	-1	2,247	-0.04%
2018/09/03	0	0.00	5	32.36	32.00	-5	2,299	-0.22%
2018/08/31	3	32.62	2	32.60	32.80	1	2,317	0.04%
2018/08/30	9	32.77	0	0.00	32.75	9	2,359	0.38%
2018/08/29	3	33.37	8	33.41	33.15	-5	2,396	-0.21%
2018/08/28	1	33.30	7	32.93	33.30	-6	2,399	-0.25%
2018/08/24	1	31.90	0	0.00	31.95	1	2,418	0.04%
2018/08/23	3	32.30	0	0.00	32.10	3	2,534	0.12%
2018/08/22	4	31.86	1	32.00	31.80	3	2,538	0.12%
2018/08/21	8	31.57	0	0.00	31.60	8	2,546	0.31%
2018/08/20	7	32.39	0	0.00	31.80	7	2,565	0.27%
2018/08/17	10	33.50	5	33.43	33.40	5	2,584	0.19%
2018/08/16	0	0.00	2	32.00	32.60	-2	2,627	-0.08%
2018/08/14	1	33.20	1	32.95	33.50	0	2,631	0.00%
2018/08/13	6	33.78	1	35.20	32.60	5	2,627	0.19%
2018/08/10	9	36.06	0	0.00	35.80	9	2,563	0.35%
2018/08/08	0	0.00	32	37.86	37.70	-32	2,558	-1.25%
2018/08/07	3	37.97	0	0.00	37.85	3	2,579	0.12%
2018/08/03	0	0.00	11	38.44	38.20	-11	2,602	-0.42%
2018/08/01	0	0.00	2	38.88	39.00	-2	2,603	-0.08%
2018/07/31	0	0.00	3	38.50	38.65	-3	2,586	-0.12%
2018/07/27	1	38.05	4	38.14	38.05	-3	2,603	-0.12%
2018/07/26	10	38.05	1	38.10	38.05	9	2,625	0.34%
2018/07/24	1	37.65	1	37.65	38.00	0	2,620	0.00%
2018/07/20	1	37.50	0	0.00	37.55	1	2,606	0.04%
2018/07/19	0	0.00	3	37.70	37.60	-3	2,629	-0.11%
2018/07/18	0	0.00	1	38.30	37.70	-1	2,699	-0.04%
2018/07/17	0	0.00	5	38.45	38.00	-5	2,771	-0.18%
2018/07/16	0	0.00	5	37.80	37.85	-5	2,780	-0.18%
2018/07/13	5	38.05	0	0.00	37.70	5	2,812	0.18%
2018/07/11	0	0.00	1	37.55	37.35	-1	2,875	-0.03%
2018/07/09	1	38.55	3	37.85	37.80	-2	3,295	-0.06%
2018/07/06	1	37.55	3	37.63	38.00	-2	3,328	-0.06%
2018/07/05	5	37.89	15	37.93	37.20	-10	3,292	-0.30%
2018/07/04	1	37.35	2	37.40	37.30	-1	3,275	-0.03%
2018/07/03	2	37.95	12	37.87	37.60	-10	3,303	-0.30%
2018/07/02	0	0.00	6	37.35	37.25	-6	3,281	-0.18%
2018/06/29	14	37.52	3	37.60	37.60	11	3,293	0.33%
2018/06/28	2	40.30	1	40.55	40.00	1	3,311	0.03%
2018/06/27	1	40.35	12	40.74	40.35	-11	3,296	-0.33%
2018/06/26	1	40.20	0	0.00	40.20	1	3,309	0.03%
2018/06/25	1	41.25	1	42.00	41.25	0	3,337	0.00%
2018/06/21	1	41.20	0	0.00	41.40	1	3,325	0.03%
2018/06/20	0	0.00	1	40.80	40.85	-1	3,344	-0.03%
2018/06/15	0	0.00	3.2	42.10	42.25	-3.2	3,341	-0.09%
2018/06/14	4	41.90	2.2	42.16	41.65	1.8	3,314	0.06%
2018/06/13	26	41.60	5	41.55	41.45	21	3,282	0.64%
2018/06/12	43	42.49	15	42.63	42.20	28	3,249	0.86%
2018/06/11	3	41.07	2	41.50	41.50	1	3,079	0.03%
2018/06/08	1	40.60	1	40.55	40.60	0	3,144	0.00%
2018/06/07	1	41.05	4	41.13	40.65	-3	3,184	-0.09%
2018/06/06	0	0.00	3	40.73	40.70	-3	3,253	-0.09%
2018/06/05	0	0.00	25	40.48	40.05	-25	3,324	-0.75%
2018/06/04	3	40.45	2	40.28	40.30	1	3,317	0.03%
2018/06/01	20	40.08	2	39.85	39.85	18	3,321	0.54%
2018/05/31	17	40.13	7	40.06	39.85	10	3,334	0.30%
2018/05/30	0	0.00	2	38.90	38.85	-2	3,286	-0.06%
2018/05/29	5	39.10	5	39.25	39.10	0	3,360	0.00%
2018/05/25	2	39.30	1	39.75	39.20	1	3,448	0.03%
2018/05/24	20	39.73	4	39.83	39.55	16	3,460	0.46%
2018/05/21	2	39.10	0	0.00	39.10	2	3,453	0.06%
2018/05/18	2	39.00	2	38.85	38.75	0	3,462	0.00%
2018/05/17	5	39.19	10	39.31	39.25	-5	3,513	-0.14%
2018/05/16	2	38.40	0	0.00	38.50	2	3,507	0.06%
2018/05/15	5	38.82	0	0.00	38.25	5	3,546	0.14%
2018/05/11	4	38.53	5	38.50	38.50	-1	3,703	-0.03%
2018/05/10	2	39.13	1	39.20	39.05	1	3,711	0.03%
2018/05/09	15	38.17	12	38.16	38.40	3	3,736	0.08%
2018/05/08	2	37.95	3	37.93	37.85	-1	3,789	-0.03%
2018/05/04	3	38.32	0	0.00	38.15	3	3,982	0.08%
2018/05/03	13	38.75	0	0.00	38.15	13	4,055	0.32%
2018/05/02	5	39.00	0	0.00	38.85	5	4,171	0.12%
2018/04/30	1	39.15	1	39.25	39.15	0	4,180	0.00%
2018/04/26	12	39.70	0	0.00	39.00	12	4,253	0.28%
2018/04/25	3	39.23	0	0.00	39.90	3	4,308	0.07%
2018/04/24	1	39.80	2	39.40	39.55	-1	4,371	-0.02%
2018/04/23	27	41.74	1	41.75	41.25	26	4,359	0.60%
2018/04/20	5	43.50	2	43.35	43.10	3	4,368	0.07%
2018/04/19	0	0.00	1	43.05	43.10	-1	4,430	-0.02%
2018/04/18	0	0.00	15	43.30	42.85	-15	4,569	-0.33%
2018/04/17	17	42.85	5	43.10	42.65	12	4,625	0.26%
2018/04/16	0	0.00	4	43.66	43.40	-4	4,656	-0.09%
2018/04/13	14	44.33	13	44.29	43.95	1	4,860	0.02%
2018/04/12	9	41.99	5	41.68	42.30	4	5,110	0.08%
2018/04/11	0	0.00	5	41.50	41.05	-5	5,324	-0.09%
2018/04/10	7	41.06	2	41.45	41.00	5	5,359	0.09%
2018/04/09	4	41.50	4	41.30	41.30	0	5,461	0.00%
2018/04/03	2	42.58	0	0.00	42.50	2	5,469	0.04%
2018/04/02	0	0.00	6	43.29	43.15	-6	5,508	-0.11%
2018/03/31	2	43.85	3	43.58	43.35	-1	5,627	-0.02%
2018/03/30	0	0.00	1	43.25	43.15	-1	5,713	-0.02%
2018/03/29	2	43.25	3	43.37	43.05	-1	5,768	-0.02%
2018/03/28	6	43.08	5	43.05	43.05	1	5,779	0.02%
2018/03/27	1	42.65	3	42.52	42.60	-2	5,873	-0.03%
2018/03/23	4	41.35	8	41.23	41.20	-4	5,934	-0.07%
2018/03/22	0	0.00	6	42.30	42.25	-6	5,938	-0.10%
2018/03/21	3	42.62	4	42.75	42.55	-1	6,059	-0.02%
2018/03/20	2	42.15	5	42.32	42.15	-3	6,083	-0.05%
2018/03/19	0	0.00	2	42.50	42.45	-2	6,177	-0.03%
2018/03/16	7	42.61	4	42.74	42.45	3	6,222	0.05%
2018/03/15	5	42.95	30	42.97	42.95	-25	6,249	-0.40%
2018/03/14	9	43.92	4	43.54	43.25	5	6,329	0.08%
2018/03/13	2	43.00	22	43.14	43.55	-20	6,380	-0.31%
2018/03/12	6	43.49	3	43.50	43.25	3	6,518	0.05%
2018/03/09	2	42.88	5	43.22	43.20	-3	6,528	-0.05%
2018/03/08	0	0.00	1	42.65	42.50	-1	6,468	-0.02%
2018/03/07	3	42.60	6	42.58	42.45	-3	6,481	-0.05%
2018/03/06	1	42.30	2	42.60	42.20	-1	6,567	-0.02%
2018/03/05	7	42.73	0	0.00	42.35	7	6,667	0.10%
2018/03/02	8	43.37	9	43.51	43.20	-1	6,704	-0.01%
2018/03/01	5	42.97	12	43.21	43.30	-7	6,668	-0.10%
2018/02/27	0	0.00	12	42.77	42.40	-12	6,750	-0.18%
2018/02/26	2	42.05	8	42.29	42.35	-6	6,778	-0.09%
2018/02/23	3	41.75	5	41.63	41.60	-2	6,778	-0.03%
2018/02/22	11	41.67	3	41.45	41.45	8	6,832	0.12%
2018/02/21	18	40.44	2	40.38	40.80	16	6,834	0.23%
2018/02/12	18	39.45	1	39.40	39.30	17	6,862	0.25%
2018/02/09	12	38.55	15	38.94	39.45	-3	6,936	-0.04%
2018/02/08	10	40.03	5	41.10	39.80	5	6,955	0.07%
2018/02/07	9	41.51	1	42.00	41.30	8	7,144	0.11%
2018/02/06	19	40.38	21	40.05	40.50	-2	7,439	-0.03%
2018/02/05	3	41.90	18	42.58	43.70	-15	7,371	-0.20%
2018/02/02	6	43.43	19	43.55	43.25	-13	7,397	-0.18%
2018/02/01	2	43.75	16	44.04	43.60	-14	7,484	-0.19%
2018/01/31	3	43.17	7	43.51	44.05	-4	7,600	-0.05%
2018/01/30	16	44.05	8	44.09	43.65	8	7,710	0.10%
2018/01/29	21	44.46	9	44.14	43.60	12	7,968	0.15%
2018/01/26	8	43.48	6	43.34	43.10	2	7,980	0.03%
2018/01/25	5	43.20	9	43.12	43.05	-4	8,232	-0.05%
2018/01/24	7	41.89	1	41.90	41.85	6	8,277	0.07%
2018/01/23	23	42.26	5	42.21	42.15	18	8,480	0.21%
2018/01/22	7	42.09	3	42.05	41.90	4	8,993	0.04%
2018/01/19	4	41.74	87.6	42.30	41.70	-83.6	9,081	-0.92%
2018/01/18	7	43.15	59	42.98	42.50	-52	9,067	-0.57%
2018/01/17	6	42.83	40	42.70	42.45	-34	9,108	-0.37%
2018/01/16	8	43.13	28	43.15	43.10	-20	9,125	-0.22%
2018/01/15	27	44.89	26	44.52	44.00	1	9,125	0.01%
2018/01/12	712	44.21	716	44.51	44.60	-4	9,108	-0.04%	大買/大賣/
2018/01/11	0	0.00	7	44.02	43.35	-7	9,218	-0.08%
2018/01/10	15	44.12	6	43.68	43.65	9	9,373	0.10%
2018/01/09	34	44.75	26	44.69	44.05	8	9,536	0.08%
2018/01/08	268	45.05	230	45.31	44.90	38	9,404	0.40%	大買/大賣/
2018/01/05	10	42.85	27	42.60	42.80	-17	8,875	-0.19%
2018/01/04	0	0.00	21	41.35	41.40	-21	8,731	-0.24%
2018/01/03	3	42.22	4	42.08	41.75	-1	8,915	-0.01%
2018/01/02	0	0.00	16	41.22	41.10	-16	9,051	-0.18%