金居 (8358)-元大-台南券商分點個股進出

台股 » 個股 » 金居 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金居

(8358)

可現股當沖

股價
62.5
漲跌
▼2.8
漲幅
-4.29%
成交量
6,764張
產業
上櫃電子零組件類股
940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-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台南券商分點個股進出
元大-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	17	63.21	0	0.00	62.50	17	4,254	0.40%
2024/04/15	23	66.66	6	66.23	65.30	17	4,169	0.41%
2024/04/12	5.1	68.82	5	69.38	67.20	0.1	3,954	0.00%
2024/04/11	3	67.37	10	67.74	67.20	-7	3,653	-0.19%
2024/04/10	12	66.38	0.2	66.99	66.00	11.8	3,458	0.34%
2024/04/09	17	68.28	32	68.11	66.80	-15	3,309	-0.45%
2024/04/08	11.3	65.78	9.2	65.89	65.50	2	2,837	0.07%
2024/04/03	12	64.21	10	64.32	64.20	2	2,583	0.08%
2024/04/02	17	64.68	38	64.44	64.20	-21	2,408	-0.87%
2024/04/01	15.1	62.60	14.1	62.23	62.70	1	1,963	0.05%
2024/03/29	1	59.50	0.4	59.45	59.50	0.6	1,748	0.04%
2024/03/27	0	0.00	0.3	57.60	57.50	-0.3	1,697	-0.02%
2024/03/26	0	0.00	0.4	58.90	57.50	-0.4	1,692	-0.02%
2024/03/25	1.1	59.03	0.1	58.80	58.60	1	1,715	0.06%
2024/03/21	0.7	59.03	0	0.00	59.30	0.7	1,729	0.04%
2024/03/20	1	58.40	3	58.93	59.30	-2	1,740	-0.11%
2024/03/19	0	0.00	5	58.70	58.60	-5	1,680	-0.30%
2024/03/18	0	0.00	1	57.90	58.10	-1	1,690	-0.06%
2024/03/14	0.1	57.60	0	0.00	57.20	0.1	1,715	0.00%
2024/03/13	0	0.00	4	56.90	57.00	-4	1,722	-0.23%
2024/03/12	3.1	58.01	0	0.00	58.10	3.1	1,751	0.17%
2024/03/11	0.1	57.50	0	0.00	57.50	0.1	1,795	0.01%
2024/03/08	11	57.07	0	0.00	56.60	11	1,805	0.61%
2024/03/07	6	58.42	0	0.00	58.30	6	1,794	0.33%
2024/03/06	0.1	59.60	0	0.00	59.20	0.1	1,827	0.00%
2024/03/05	1	58.80	1	59.10	58.80	0	1,897	0.00%
2024/03/04	1	59.50	0	0.00	59.30	1	1,929	0.05%
2024/03/01	1	59.20	0	0.00	59.10	1	1,951	0.05%
2024/02/29	0.4	59.43	0	0.00	59.20	0.4	1,970	0.02%
2024/02/27	0.1	60.42	2	59.70	59.50	-1.9	2,005	-0.09%
2024/02/26	0	0.00	3	60.17	60.10	-3	2,185	-0.14%
2024/02/23	0	0.00	1	60.70	59.90	-1	2,196	-0.05%
2024/02/22	3	60.67	0	0.00	60.70	3	2,216	0.14%
2024/02/19	3	63.67	5.8	63.08	62.50	-2.8	2,263	-0.12%
2024/02/16	2	62.60	16.2	63.72	63.50	-14.2	2,226	-0.64%
2024/02/05	0.1	60.00	0	0.00	59.70	0.1	2,092	0.00%
2024/02/01	1.1	58.51	0	0.00	59.00	1.1	2,128	0.05%
2024/01/30	1	59.51	0	0.00	59.50	1	2,185	0.05%
2024/01/29	0	59.90	0	0.00	59.80	0	2,233	0.00%
2024/01/26	0.1	59.70	3	59.70	59.60	-2.9	2,250	-0.13%
2024/01/25	0.3	60.60	0	0.00	59.90	0.3	2,295	0.01%
2024/01/24	0	0.00	8	60.73	60.50	-8	2,316	-0.35%
2024/01/23	1	60.20	1	60.40	60.40	0	2,426	0.00%
2024/01/22	3.3	60.95	6	60.73	60.80	-2.7	2,463	-0.11%
2024/01/18	0	0.00	1	58.50	58.30	-1	2,721	-0.04%
2024/01/17	5	58.52	0	0.00	58.10	5	2,785	0.18%
2024/01/16	0	0.00	1.3	59.00	59.10	-1.3	2,788	-0.05%
2024/01/11	0	0.00	0.3	58.70	58.70	-0.3	2,978	-0.01%
2024/01/09	5	58.60	0	0.00	57.70	5	3,155	0.16%
2024/01/08	1	58.70	0	0.00	58.40	1	3,212	0.03%
2024/01/03	0.1	59.70	0	0.00	59.30	0.1	3,758	0.00%
2023/12/27	5	60.50	0	0.00	60.50	5	4,594	0.11%
2023/12/21	6	60.90	1	60.80	60.40	5	4,954	0.10%
2023/12/20	2	60.60	0	0.00	60.70	2	4,988	0.04%
2023/12/18	2	60.65	1	60.40	60.40	1	5,035	0.02%
2023/12/15	6	61.82	0	0.00	61.30	6	5,077	0.12%
2023/12/14	1	61.60	0	0.00	61.50	1	5,173	0.02%
2023/12/13	5	61.70	1	61.80	61.80	4	5,302	0.08%
2023/12/12	0	61.50	0	0.00	61.20	0	5,404	0.00%
2023/12/11	0	0.00	1	61.80	61.90	-1	5,553	-0.02%
2023/12/08	0	0.00	2	61.85	61.80	-2	5,619	-0.04%
2023/12/07	1	62.70	2	62.35	61.60	-1	5,764	-0.02%
2023/12/06	1	62.30	7.1	61.51	62.50	-6.1	5,971	-0.10%
2023/12/05	2.1	61.00	1	61.10	61.00	1.1	6,066	0.02%
2023/12/04	2	62.35	20	62.08	61.80	-18	6,247	-0.29%
2023/12/01	25	62.38	2	62.75	62.60	23	6,619	0.35%
2023/11/30	8	62.36	11.2	62.43	62.20	-3.2	7,389	-0.04%
2023/11/29	2.8	61.57	0	0.00	61.50	2.8	7,551	0.04%
2023/11/28	5	61.20	2.1	61.16	61.40	2.9	7,723	0.04%
2023/11/27	1	60.00	1	60.40	60.00	0	8,329	0.00%
2023/11/24	4	60.78	1	61.00	60.80	3	8,809	0.03%
2023/11/23	7	62.09	14.1	61.79	61.50	-7.1	8,993	-0.08%
2023/11/22	1	60.80	13.3	60.23	60.80	-12.3	8,851	-0.14%
2023/11/21	0	0.00	1	61.10	60.40	-1	8,887	-0.01%
2023/11/20	1	60.58	3.6	60.33	60.80	-2.6	8,988	-0.03%
2023/11/17	2.3	58.92	14	58.76	59.10	-11.7	9,095	-0.13%
2023/11/16	1	59.30	0.1	59.80	59.50	0.9	9,282	0.01%
2023/11/15	0.5	59.64	0.2	60.80	59.30	0.3	9,508	0.00%
2023/11/14	11.2	58.99	1	59.70	59.90	10.2	9,725	0.11%
2023/11/13	5.3	59.62	0.1	59.80	59.20	5.2	10,039	0.05%
2023/11/10	1	60.70	0	0.00	60.50	1	10,560	0.01%
2023/11/09	1.1	60.24	0.2	60.40	60.60	0.9	10,718	0.01%
2023/11/08	1	61.00	0.1	61.90	60.80	0.9	10,744	0.01%
2023/11/07	1	60.90	0	0.00	61.10	1	10,764	0.01%
2023/11/06	10	61.80	13	61.86	62.10	-3	10,844	-0.03%
2023/11/03	1	60.70	1.2	60.98	60.50	-0.2	10,857	0.00%
2023/11/02	1	60.40	2.1	60.57	60.40	-1.1	10,931	-0.01%
2023/11/01	18.6	59.01	2	58.95	59.00	16.6	10,977	0.15%
2023/10/31	4.1	59.23	6	59.05	58.40	-1.9	11,027	-0.02%
2023/10/30	1	61.40	1	61.40	60.90	0	11,180	0.00%
2023/10/27	9	60.87	5	60.98	60.20	4	11,313	0.04%
2023/10/26	10	62.36	1	62.20	61.10	9	11,743	0.08%
2023/10/25	4	64.50	1	65.50	65.00	3	12,206	0.02%
2023/10/24	1	63.20	1	63.10	64.20	0	12,992	0.00%
2023/10/23	0	0.00	1	65.20	63.00	-1	13,942	-0.01%
2023/10/20	1	61.81	0	0.00	63.00	1	14,815	0.01%
2023/10/18	8	64.63	1	65.10	64.00	7	14,777	0.05%
2023/10/17	1	67.50	1.1	68.25	67.20	-0.1	14,792	0.00%
2023/10/16	0	0.00	3.1	67.32	67.10	-3.1	14,788	-0.02%
2023/10/13	2	68.40	1	68.40	68.10	1	14,860	0.01%
2023/10/12	0	68.20	8.1	68.49	68.70	-8.1	14,865	-0.05%
2023/10/11	3	68.23	8	70.36	67.20	-5	14,932	-0.03%
2023/10/06	13	68.22	13.1	67.58	67.50	-0.1	14,829	0.00%
2023/10/05	0	0.00	0	68.00	68.10	0	14,942	0.00%
2023/10/04	7	68.04	13	68.24	68.40	-6	14,858	-0.04%
2023/10/03	5	67.68	14	68.51	68.40	-9	14,680	-0.06%
2023/10/02	2	65.16	10	65.55	66.90	-8	14,427	-0.06%
2023/09/27	0.2	61.60	0	0.00	62.00	0.2	14,340	0.00%
2023/09/26	3	62.97	2	62.00	61.60	1	14,382	0.01%
2023/09/25	10	63.15	7	63.37	63.10	3	14,459	0.02%
2023/09/22	2	62.50	3	63.00	63.20	-1	14,466	-0.01%
2023/09/21	5.1	62.00	1.1	61.85	62.50	4	14,478	0.03%
2023/09/19	5	62.94	4	62.93	62.40	1	14,567	0.01%
2023/09/18	7	64.66	6	64.37	64.00	1	14,654	0.01%
2023/09/15	6	66.97	24	66.96	66.60	-18	15,118	-0.12%
2023/09/14	8	65.70	5	66.60	66.80	3	15,209	0.02%
2023/09/13	9	65.23	4.5	65.03	65.00	4.5	15,083	0.03%
2023/09/12	10	65.64	3	65.30	65.20	7	15,044	0.05%
2023/09/11	18.6	65.90	6	64.87	65.00	12.6	14,948	0.08%
2023/09/08	4	68.15	3	68.30	68.40	1	14,761	0.01%
2023/09/07	12.1	68.80	3	69.00	69.00	9.1	14,747	0.06%
2023/09/06	16.5	70.64	19	70.98	69.80	-2.5	14,736	-0.02%
2023/09/05	37.5	70.84	92.1	70.96	70.60	-54.6	14,622	-0.37%
2023/09/04	26.1	68.41	5	68.32	68.10	21.1	13,907	0.15%
2023/09/01	8	67.74	4	66.85	66.30	4	13,906	0.03%
2023/08/31	20.2	69.06	32.1	69.61	68.80	-11.9	14,025	-0.08%
2023/08/30	17	67.89	30.1	68.57	68.30	-13.1	13,475	-0.10%
2023/08/29	2	65.30	4.2	65.47	66.40	-2.2	13,009	-0.02%
2023/08/28	8	63.78	3	63.90	63.40	5	12,798	0.04%
2023/08/25	1	64.30	1	63.80	64.30	0	12,830	0.00%
2023/08/24	1	64.10	4.1	65.13	64.50	-3.1	12,777	-0.02%
2023/08/23	2	65.45	4	65.38	64.60	-2	12,668	-0.02%
2023/08/22	3	65.73	14	65.77	64.50	-11	12,588	-0.09%
2023/08/21	5	64.80	15.1	64.94	65.80	-10.1	12,422	-0.08%
2023/08/18	16	65.08	16.1	65.74	64.20	-0.1	12,213	0.00%
2023/08/17	30	65.06	12.3	65.42	65.60	17.7	12,012	0.15%
2023/08/16	24	62.54	26.8	63.84	64.50	-2.7	11,781	-0.02%
2023/08/15	3	59.43	14.7	60.93	61.90	-11.7	11,231	-0.10%
2023/08/14	1.7	56.70	0	0.00	56.30	1.7	11,076	0.01%
2023/08/11	2.1	58.46	1	57.60	57.50	1.1	11,048	0.01%
2023/08/10	11.1	58.41	3	58.83	58.10	8.1	11,025	0.07%
2023/08/09	5	61.22	1	60.90	60.90	4	10,926	0.04%
2023/08/08	7.3	62.90	10	62.24	61.90	-2.7	10,878	-0.02%
2023/08/07	1.2	63.92	1.1	64.19	64.00	0.1	10,834	0.00%
2023/08/04	1.2	61.93	1	62.50	62.30	0.2	10,768	0.00%
2023/08/02	7	64.13	18	63.61	62.70	-11	10,710	-0.10%
2023/08/01	3.3	64.42	32	64.05	63.60	-28.7	10,508	-0.27%
2023/07/31	62.4	68.04	46	67.19	64.50	16.4	10,379	0.16%
2023/07/28	21	69.56	36.1	69.51	69.60	-15.1	9,839	-0.15%
2023/07/27	17	68.91	10.1	68.64	67.50	6.9	9,214	0.08%
2023/07/26	90.1	69.26	36	67.67	65.80	54	8,371	0.65%
2023/07/25	25.1	65.07	67.6	65.95	66.80	-42.5	7,406	-0.57%
2023/07/24	3	59.97	0	0.00	60.80	3	6,496	0.05%
2023/07/21	1.3	60.88	0.1	61.00	60.80	1.2	6,468	0.02%
2023/07/20	7	61.77	13	61.72	61.60	-6	6,462	-0.09%
2023/07/19	14	60.03	6	60.57	59.70	8	6,335	0.13%
2023/07/18	8	61.98	14	60.98	60.80	-6	6,304	-0.10%
2023/07/17	10	61.60	4	62.43	62.00	6	6,244	0.10%
2023/07/14	6	62.40	3.1	62.63	62.00	2.9	6,194	0.05%
2023/07/13	11.2	61.91	27	61.59	61.00	-15.8	5,970	-0.26%
2023/07/12	8	60.35	20.1	60.31	60.20	-12.1	5,784	-0.21%
2023/07/11	5.3	56.24	0	0.00	57.70	5.3	5,611	0.09%
2023/07/10	1.5	56.39	1	56.10	56.00	0.5	5,591	0.01%
2023/07/07	15.3	58.10	1	57.60	57.60	14.3	5,553	0.26%
2023/07/06	3	62.57	1.1	63.29	62.40	2	5,441	0.04%
2023/07/05	21	63.06	3	63.00	63.00	18	5,368	0.34%
2023/07/04	12	62.57	4	62.60	62.40	8	5,278	0.15%
2023/07/03	37	61.86	26	62.23	62.30	11	5,211	0.21%
2023/06/30	1	60.20	2.2	59.72	61.30	-1.2	5,107	-0.02%
2023/06/28	8	61.06	1	60.60	60.00	7	5,085	0.14%
2023/06/27	25.2	61.29	18	61.34	60.60	7.2	5,088	0.14%
2023/06/26	12	64.37	12.1	63.55	63.90	-0.1	4,952	0.00%
2023/06/21	27.2	64.40	81	64.49	65.00	-53.9	4,791	-1.12%
2023/06/20	24.1	61.76	18	61.49	61.20	6.1	4,288	0.14%
2023/06/19	0	0.00	3	59.73	59.80	-3	4,168	-0.07%
2023/06/16	2	60.25	10	60.30	60.10	-8	4,175	-0.19%
2023/06/15	6	61.58	3	60.77	61.10	3	4,216	0.07%
2023/06/14	6	60.99	5	61.18	60.80	1	4,207	0.02%
2023/06/13	29	62.04	5	61.92	61.30	24	4,248	0.56%
2023/06/12	30	61.36	3	61.47	61.80	27	4,180	0.65%
2023/06/09	12	62.47	36	62.66	63.30	-24	4,033	-0.59%
2023/06/08	11	60.65	0	60.90	60.80	11	3,779	0.29%
2023/06/07	2	60.49	7.5	61.24	61.60	-5.4	3,720	-0.15%
2023/06/06	9.1	61.08	34	61.76	60.00	-24.9	3,521	-0.71%
2023/06/05	0	0.00	11	59.07	58.90	-11	3,214	-0.34%
2023/06/02	1.2	58.15	11	57.85	57.80	-9.8	3,151	-0.31%
2023/06/01	2	57.10	0	0.00	57.20	2	3,163	0.06%
2023/05/31	1	58.30	0	0.00	57.50	1	3,194	0.03%
2023/05/30	1	57.00	0	0.00	56.70	1	3,152	0.03%
2023/05/29	1	56.70	4	56.98	56.80	-3	3,218	-0.09%
2023/05/26	1	57.30	1	58.30	56.50	0	3,274	0.00%
2023/05/25	1	57.30	8	57.66	57.30	-7	3,341	-0.21%
2023/05/24	4	56.53	0	0.00	56.80	4	3,360	0.12%
2023/05/23	1	56.70	5	56.92	56.80	-4	3,466	-0.12%
2023/05/22	0	0.00	6	57.27	57.00	-6	3,606	-0.17%
2023/05/19	0	0.00	2	54.80	55.10	-2	3,623	-0.06%
2023/05/18	2	55.50	1	55.50	55.20	1	3,750	0.03%
2023/05/17	1	53.90	0.3	54.20	53.70	0.7	3,810	0.02%
2023/05/16	0.1	53.50	0.2	54.10	53.20	-0.1	3,850	0.00%
2023/05/11	1	53.30	1	53.10	53.50	0	4,113	0.00%
2023/05/10	1	55.00	0	0.00	54.70	1	4,193	0.02%
2023/05/09	1.4	55.54	5	55.80	54.80	-3.6	4,288	-0.09%
2023/05/08	9	55.67	0.5	55.99	55.60	8.5	4,446	0.19%
2023/05/05	0.1	55.40	0	0.00	55.50	0.1	4,475	0.00%
2023/05/04	1	53.30	0	0.00	53.80	1	4,604	0.02%
2023/05/03	3	53.90	0	0.00	54.00	3	4,957	0.06%
2023/04/28	3.4	55.07	1.3	55.09	54.80	2.1	5,471	0.04%
2023/04/27	5	53.54	2	53.90	53.50	3	5,628	0.05%
2023/04/26	2.3	52.74	0	0.00	53.40	2.3	5,806	0.04%
2023/04/25	12	53.87	0	0.00	53.70	12	5,941	0.20%
2023/04/21	8.1	56.04	8	55.48	55.20	0.1	6,131	0.00%
2023/04/20	14	56.66	8	56.68	56.60	6	6,356	0.09%
2023/04/19	10	59.09	4	58.90	58.80	6	6,644	0.09%
2023/04/18	7	60.51	0	0.00	60.00	7	6,886	0.10%
2023/04/17	1	61.00	2	61.20	60.90	-1	7,183	-0.01%
2023/04/14	0	0.00	2	61.10	60.90	-2	7,381	-0.03%
2023/04/13	2	60.35	0	0.00	60.40	2	7,369	0.03%
2023/04/12	0	0.00	4	60.30	60.90	-4	7,350	-0.05%
2023/04/11	4	60.70	0	0.00	60.60	4	7,331	0.05%
2023/04/07	0	0.00	14	60.61	60.70	-14	7,279	-0.19%
2023/04/06	1.3	59.74	0	0.00	60.00	1.3	7,270	0.02%
2023/03/31	0	0.00	9	60.21	60.10	-9	7,273	-0.12%
2023/03/28	11	59.50	1	59.00	58.90	10	7,294	0.14%
2023/03/27	0	60.80	1	60.90	60.80	-1	7,256	-0.01%
2023/03/24	5	60.50	0	0.00	61.10	5	7,282	0.07%
2023/03/23	6	60.07	1	61.10	59.90	5	7,258	0.07%
2023/03/22	1	61.40	0	0.00	62.00	1	7,190	0.01%
2023/03/21	0	0.00	1	59.70	60.10	-1	7,257	-0.01%
2023/03/20	2	58.50	3	59.00	58.60	-1	7,338	-0.01%
2023/03/17	11	59.29	1	59.70	59.20	10	7,294	0.14%
2023/03/16	1.1	58.02	6	58.60	58.50	-4.9	7,311	-0.07%
2023/03/15	3	60.30	10	60.60	60.00	-7	7,329	-0.10%
2023/03/14	5.1	60.80	1	60.90	60.60	4.1	7,398	0.06%
2023/03/13	7	61.57	3	61.70	61.90	4	7,527	0.05%
2023/03/10	2	62.00	6	62.68	62.10	-4	7,674	-0.05%
2023/03/09	23	64.03	1	64.70	63.90	22	8,054	0.27%
2023/03/08	2	64.05	0.2	64.20	63.90	1.8	8,235	0.02%
2023/03/07	0	0.00	3	64.20	63.90	-3	8,237	-0.04%
2023/03/06	9.1	64.29	1	64.40	64.20	8.1	8,246	0.10%
2023/03/03	1	63.70	2	63.55	63.50	-1	8,274	-0.01%
2023/03/01	6	62.20	2	63.30	62.90	4	8,563	0.05%
2023/02/24	2.1	62.91	12	62.84	62.80	-9.9	8,563	-0.12%
2023/02/23	14.1	62.94	3	62.90	62.80	11.1	8,536	0.13%
2023/02/22	6.4	63.78	6	63.63	63.80	0.4	8,545	0.00%
2023/02/21	22	64.34	13.1	64.15	64.80	9	8,565	0.10%
2023/02/20	10.1	64.35	10	64.55	64.60	0.1	8,532	0.00%
2023/02/17	7	66.04	2	65.80	66.00	5	8,545	0.06%
2023/02/16	7	66.79	14	66.36	67.50	-7	8,760	-0.08%
2023/02/15	12	64.72	2	65.10	64.70	10	8,733	0.11%
2023/02/14	4	63.90	2	64.70	64.50	2	8,745	0.02%
2023/02/13	3	64.03	0	0.00	63.80	3	8,822	0.03%
2023/02/10	2	66.49	39	65.41	64.20	-37	9,008	-0.41%
2023/02/09	1	67.20	1	66.70	67.20	0	9,288	0.00%
2023/02/08	11	68.76	0	0.00	67.90	11	9,373	0.12%
2023/02/07	1	67.10	3	68.00	68.00	-2	9,417	-0.02%
2023/02/06	0	67.00	1	66.90	67.00	-1	9,664	-0.01%
2023/02/03	0	0.00	5	66.08	66.20	-5	10,133	-0.05%
2023/02/02	6	67.72	1	66.80	67.00	5	10,287	0.05%
2023/02/01	0	0.00	8.2	68.01	67.40	-8.2	10,251	-0.08%
2023/01/31	20	65.43	26	65.37	65.70	-6	9,979	-0.06%
2023/01/30	11.1	64.63	7.2	65.23	65.00	3.9	9,923	0.04%
2023/01/17	13	60.15	6.3	60.06	59.90	6.7	9,663	0.07%
2023/01/16	11	59.35	6	59.23	58.90	5	9,501	0.05%
2023/01/13	14	59.33	20	58.63	58.10	-6	9,297	-0.06%
2023/01/12	6	58.90	0	0.00	58.60	6	9,133	0.07%
2023/01/11	12	58.33	4	58.45	58.40	8	9,020	0.09%
2023/01/10	24	58.92	19	58.95	58.40	5	8,905	0.06%
2023/01/09	43	58.77	32	58.27	58.70	11	8,654	0.13%
2023/01/06	6	56.52	3	56.93	57.30	3	8,280	0.04%
2023/01/05	10	56.68	9	56.28	55.40	1	8,005	0.01%
2023/01/04	0	0.00	39	56.62	57.00	-39	7,697	-0.51%
2023/01/03	1	50.40	5	51.62	51.90	-4	7,479	-0.05%
2022/12/30	3	50.30	0	0.00	50.00	3	7,458	0.04%
2022/12/29	1	50.10	0	0.00	50.10	1	7,453	0.01%
2022/12/28	1	50.50	0	0.00	50.20	1	7,454	0.01%
2022/12/27	1	51.50	1	51.90	51.00	0	7,450	0.00%
2022/12/26	1	51.40	0	0.00	51.50	1	7,449	0.01%
2022/12/23	7	50.67	0	0.00	51.30	7	7,458	0.09%
2022/12/22	2	51.30	0	0.00	51.60	2	7,454	0.03%
2022/12/21	1	50.50	0	0.00	50.70	1	7,446	0.01%
2022/12/20	3	51.87	1	51.30	51.20	2	7,412	0.03%
2022/12/19	0	54.10	0.2	53.40	53.00	-0.2	7,378	0.00%
2022/12/16	2	53.80	0	0.00	54.40	2	7,359	0.03%
2022/12/15	2	55.05	1	54.70	55.30	1	7,315	0.01%
2022/12/14	0.4	54.60	0	0.00	55.10	0.4	7,306	0.00%
2022/12/13	2	56.55	5	55.36	53.80	-3	7,264	-0.04%
2022/12/12	4	55.43	1.1	55.63	55.50	2.9	7,108	0.04%
2022/12/09	2	53.50	4.3	54.55	53.50	-2.3	6,984	-0.03%
2022/12/08	0	0.00	4	54.00	54.40	-4	6,943	-0.06%
2022/12/07	17.3	53.39	2	53.55	53.30	15.3	6,879	0.22%
2022/12/06	1	54.70	10	54.94	54.70	-9	6,762	-0.13%
2022/12/05	8.1	56.65	11	56.70	56.30	-2.9	6,642	-0.04%
2022/12/02	4	58.68	4	58.70	58.40	0	6,480	0.00%
2022/12/01	12	56.73	50.4	57.65	59.00	-38.4	6,298	-0.61%
2022/11/30	4.4	54.69	6	53.42	54.50	-1.6	5,868	-0.03%
2022/11/29	2	51.35	2	51.30	51.60	0	5,662	0.00%
2022/11/28	3	50.77	4	51.63	51.80	-1	5,630	-0.02%
2022/11/25	5	52.22	1	51.10	51.10	4	5,600	0.07%
2022/11/24	7	52.90	8	52.61	52.90	-1	5,523	-0.02%
2022/11/23	3	52.90	8	52.78	52.90	-5	5,432	-0.09%
2022/11/22	3	51.27	15	51.73	50.90	-12	5,156	-0.23%
2022/11/21	7	51.03	18	50.59	50.80	-11	5,109	-0.22%
2022/11/18	21	52.49	18	52.15	51.60	3	5,061	0.06%
2022/11/17	8	52.14	6	52.32	51.80	2	4,910	0.04%
2022/11/16	3	52.20	3	51.60	52.00	0	4,802	0.00%
2022/11/15	15	52.22	15	52.15	52.30	0	4,707	0.00%
2022/11/14	14	50.93	17	51.16	51.60	-3	4,510	-0.07%
2022/11/11	6	49.05	5.1	49.37	48.55	0.9	4,177	0.02%
2022/11/10	1	48.70	1	48.60	48.50	0	4,045	0.00%
2022/11/09	9	49.66	8.5	49.30	49.60	0.5	3,940	0.01%
2022/11/08	6	50.92	3.5	50.34	49.30	2.6	3,814	0.07%
2022/11/07	15	50.53	23.6	50.80	50.50	-8.6	3,587	-0.24%
2022/11/04	5.5	47.46	4	47.13	47.60	1.5	3,173	0.05%
2022/11/03	3	47.38	9	47.03	47.65	-6	3,014	-0.20%
2022/11/02	10.2	46.85	10	46.74	47.10	0.2	2,855	0.01%
2022/11/01	29	45.89	61.9	45.80	46.50	-32.9	2,519	-1.31%
2022/10/31	9	41.38	10.5	41.16	43.60	-1.5	1,885	-0.08%
2022/10/28	5.3	39.87	2.3	40.10	39.65	3	1,655	0.18%
2022/10/27	1	39.05	0.5	39.11	39.80	0.5	1,532	0.03%
2022/10/26	10.4	37.62	11.2	38.57	37.50	-0.9	1,470	-0.06%
2022/10/25	1	38.60	19	38.07	38.00	-18	1,311	-1.37%
2022/10/21	3	37.70	0	0.00	37.20	3	1,293	0.23%
2022/10/20	1.6	37.70	1	37.70	38.30	0.6	1,313	0.04%
2022/10/19	10	38.10	3	37.83	38.00	7	1,359	0.52%
2022/10/18	0	0.00	3	36.92	37.20	-3	1,411	-0.21%
2022/10/14	3	36.20	0	0.00	36.15	3	1,732	0.17%
2022/10/13	1	36.90	0	0.00	34.90	1	1,756	0.06%
2022/10/06	0	0.00	2	38.40	38.80	-2	1,939	-0.10%
2022/10/05	2	38.53	2.1	38.81	38.30	-0.1	1,984	-0.01%
2022/10/04	1	38.05	0	0.00	38.50	1	2,030	0.05%
2022/10/03	3	37.68	2	37.95	37.80	1	2,073	0.05%
2022/09/30	2	35.78	3	36.85	37.85	-1	2,101	-0.05%
2022/09/29	1	36.00	1	36.65	36.65	0	2,108	0.00%
2022/09/28	3	35.85	4	35.53	35.35	-1	2,122	-0.05%
2022/09/26	4	38.03	1	36.70	36.65	3	2,167	0.14%
2022/09/22	2	38.58	2	39.65	39.65	0	2,220	0.00%
2022/09/21	2.1	39.42	0	0.00	39.05	2.1	2,253	0.09%
2022/09/20	1	40.30	0	0.00	40.20	1	2,257	0.04%
2022/09/19	1	40.50	0	0.00	40.35	1	2,274	0.04%
2022/09/13	0	0.00	1	41.65	41.70	-1	2,416	-0.04%
2022/09/12	1	41.20	0	0.00	41.20	1	2,461	0.04%
2022/09/08	0	0.00	4	41.60	41.65	-4	2,500	-0.16%
2022/09/07	0	40.00	2	40.50	40.55	-2	2,505	-0.08%
2022/09/06	6	40.47	0	0.00	40.30	6	2,502	0.24%
2022/09/05	3	40.98	0	0.00	40.70	3	2,499	0.12%
2022/09/01	1.1	42.28	0	0.00	42.25	1.1	2,489	0.04%
2022/08/31	0	0.00	2	42.98	43.00	-2	2,478	-0.08%
2022/08/30	1	42.25	0	0.00	42.25	1	2,472	0.04%
2022/08/29	2	42.25	0	0.00	42.15	2	2,473	0.08%
2022/08/26	0	0.00	1	44.15	43.60	-1	2,463	-0.04%
2022/08/25	1	42.75	0	0.00	42.70	1	2,440	0.04%
2022/08/24	1	42.90	0	0.00	42.80	1	2,441	0.04%
2022/08/23	0	0.00	3	43.20	43.20	-3	2,454	-0.12%
2022/08/22	0	43.53	0	0.00	43.35	0	2,499	0.00%
2022/08/19	0	43.85	0.4	44.22	43.75	-0.3	2,505	-0.01%
2022/08/18	9	43.87	8	43.81	43.95	1	2,511	0.04%
2022/08/17	0	0.00	2	43.35	43.60	-2	2,512	-0.08%
2022/08/16	2	43.38	4	43.43	43.45	-2	2,521	-0.08%
2022/08/15	20	43.47	2	43.48	43.40	18	2,519	0.71%
2022/08/12	1	43.40	1.2	42.95	43.05	-0.2	2,522	-0.01%
2022/08/11	3	41.77	2	41.80	41.95	1	2,507	0.04%
2022/08/10	0	0.00	5	41.75	41.90	-5	2,505	-0.20%
2022/08/09	2	41.48	0	0.00	41.50	2	2,516	0.08%
2022/08/08	5	41.48	1	41.55	41.30	4	2,521	0.16%
2022/08/05	1	40.70	0	0.00	40.80	1	2,520	0.04%
2022/08/04	2	40.00	38	40.13	40.40	-36	2,527	-1.42%
2022/08/03	3	40.62	0	0.00	40.45	3	2,530	0.12%
2022/08/02	4	40.95	0	0.00	40.80	4	2,548	0.16%
2022/08/01	2.1	42.23	1	42.60	42.15	1.1	2,531	0.04%
2022/07/29	3	42.45	0	0.00	42.35	3	2,530	0.12%
2022/07/28	1.1	42.58	0	43.65	42.60	1.1	2,524	0.04%
2022/07/27	2	43.15	1.1	43.65	43.70	0.9	2,494	0.04%
2022/07/26	3.4	43.46	0.1	44.00	43.15	3.4	2,513	0.13%
2022/07/25	3.3	45.14	1	45.50	44.80	2.3	2,499	0.09%
2022/07/22	5	47.10	5.2	46.14	46.65	-0.2	2,492	-0.01%
2022/07/21	0	0.00	11.4	46.23	46.65	-11.4	2,306	-0.49%
2022/07/19	6	42.07	2	42.25	41.90	4	2,255	0.18%
2022/07/18	3.2	42.78	0	0.00	42.35	3.2	2,270	0.14%
2022/07/15	1	45.10	0.2	46.10	46.25	0.8	2,216	0.04%
2022/07/14	0	0.00	0.2	45.05	45.10	-0.2	2,175	-0.01%
2022/07/13	0	0.00	0.2	44.70	44.25	-0.2	2,143	-0.01%
2022/07/12	7	42.05	190	42.50	41.95	-183	2,114	-8.65%	大賣/鉅額交易
2022/07/11	3	44.98	0.1	44.20	44.20	2.9	2,063	0.14%
2022/07/08	6	46.14	4.2	46.25	46.00	1.8	2,033	0.09%
2022/07/07	74.2	44.93	0	0.00	45.10	74.2	2,001	3.71%
2022/07/06	2	44.28	0	0.00	44.00	2	1,992	0.10%
2022/07/05	127.1	45.42	0	0.00	45.45	127.1	1,998	6.36%	大買/鉅額交易
2022/07/04	5	43.99	0	0.00	43.85	5	1,962	0.25%
2022/06/30	6	45.78	0	0.00	45.25	6	1,909	0.31%
2022/06/29	13	47.04	0	0.00	47.05	13	1,868	0.70%
2022/06/28	0.1	48.65	0	0.00	48.50	0.1	1,840	0.00%
2022/06/27	0.1	49.70	3	49.43	49.90	-2.9	1,819	-0.16%
2022/06/24	7	48.26	0	0.00	48.20	7	1,803	0.39%
2022/06/23	4.1	46.95	0	0.00	47.40	4.1	1,794	0.23%
2022/06/22	9	48.72	0	0.00	47.85	9	1,777	0.51%
2022/06/21	1.4	48.83	4	49.43	50.00	-2.6	1,735	-0.15%
2022/06/20	5	49.76	1	49.60	48.35	4	1,712	0.23%
2022/06/17	2.1	52.60	0	0.00	51.30	2.1	1,700	0.12%
2022/06/16	21	55.15	0	0.00	54.10	21	1,660	1.26%
2022/06/13	0.1	56.40	3	56.30	56.30	-2.9	1,694	-0.17%
2022/06/10	0	0.00	1	57.90	57.80	-1	1,724	-0.06%
2022/06/09	3	56.73	3	57.20	57.10	0	1,727	0.00%
2022/06/08	0	0.00	2	57.40	57.00	-2	1,738	-0.12%
2022/06/07	3	56.97	0	0.00	56.90	3	1,754	0.17%
2022/06/06	4.1	57.55	0	0.00	57.50	4.1	1,766	0.23%
2022/06/02	0	0.00	2	58.00	57.90	-2	1,802	-0.11%
2022/06/01	0.2	58.50	1	58.60	58.30	-0.8	1,836	-0.04%
2022/05/31	4	57.60	0.1	57.90	57.90	4	1,850	0.21%
2022/05/30	3	57.07	0	0.00	58.00	3	1,871	0.16%
2022/05/27	1	54.70	4	55.10	55.40	-3	1,845	-0.16%
2022/05/26	6	54.70	0	0.00	54.10	6	1,874	0.32%
2022/05/25	2	54.70	1	55.10	55.00	1	1,982	0.05%
2022/05/24	3	55.57	0	0.00	55.00	3	2,197	0.14%
2022/05/23	0	0.00	2	56.25	56.10	-2	2,307	-0.09%
2022/05/20	1.1	56.00	0	0.00	55.80	1.1	2,317	0.05%
2022/05/19	1	55.70	2	56.00	56.30	-1	2,311	-0.04%
2022/05/18	5	57.18	4.2	57.46	56.80	0.8	2,307	0.03%
2022/05/17	0	0.00	1	56.70	56.70	-1	2,285	-0.04%
2022/05/16	0	55.60	0	0.00	54.60	0	2,269	0.00%
2022/05/13	2	55.35	2	55.80	55.80	0	2,260	0.00%
2022/05/12	5	56.24	4	56.90	55.50	1	2,249	0.04%
2022/05/11	1	56.40	2	56.70	56.90	-1	2,235	-0.04%
2022/05/10	0.2	56.00	1	55.40	57.90	-0.8	2,266	-0.04%
2022/05/09	5	58.52	1	58.40	57.50	4	2,252	0.18%
2022/05/06	3.1	58.94	3	59.83	60.40	0.1	2,244	0.00%
2022/05/05	3.2	61.05	0	0.00	60.60	3.2	2,255	0.14%
2022/05/04	1.5	59.49	4	59.43	59.80	-2.5	2,296	-0.11%
2022/05/03	4.1	58.10	3	58.87	58.60	1.1	2,298	0.05%
2022/04/29	4	58.55	2	58.00	58.10	2	2,305	0.09%
2022/04/28	7	58.56	2	59.05	58.00	5	2,300	0.22%
2022/04/27	5	57.54	3	58.10	59.50	2	2,277	0.09%
2022/04/26	5	59.76	0	0.00	59.50	5	2,261	0.22%
2022/04/25	4	61.17	30	61.30	60.50	-26	2,256	-1.15%
2022/04/22	3	64.83	1	64.60	64.40	2	2,228	0.09%
2022/04/21	0.2	66.35	0	0.00	66.40	0.2	2,218	0.01%
2022/04/20	4.1	66.00	0	0.00	66.70	4.1	2,240	0.18%
2022/04/19	6	66.22	0	0.00	65.80	6	2,257	0.27%
2022/04/18	3	66.93	1	67.20	66.00	2	2,273	0.09%
2022/04/15	1	67.70	0	0.00	67.60	1	2,295	0.04%
2022/04/14	15	67.90	0	0.00	68.00	15	2,354	0.64%
2022/04/13	0.1	68.90	0	0.00	68.70	0.1	2,381	0.00%
2022/04/12	6.3	68.03	1	68.80	68.00	5.3	2,429	0.22%
2022/04/11	7.3	68.90	0	0.00	68.60	7.3	2,456	0.30%
2022/04/08	1.3	70.44	0	0.00	70.60	1.3	2,467	0.05%
2022/04/07	1	70.70	0	0.00	70.40	1	2,504	0.04%
2022/04/06	0	0.00	0.3	71.55	71.50	-0.3	2,533	-0.01%
2022/03/30	1	73.00	1	72.80	72.60	0	2,776	0.00%
2022/03/29	16	72.63	1	73.30	72.30	15	2,965	0.51%
2022/03/28	0	0.00	2	72.60	72.60	-2	3,084	-0.06%
2022/03/25	1	73.50	5	73.26	73.00	-4	3,130	-0.13%
2022/03/24	0.1	72.20	1	72.40	72.50	-0.9	3,173	-0.03%
2022/03/23	0	0.00	1	72.40	72.60	-1	3,210	-0.03%
2022/03/22	2.2	72.43	31.2	72.75	72.70	-29	3,236	-0.89%
2022/03/21	1.1	71.40	0	0.00	71.40	1.1	3,239	0.03%
2022/03/18	2.1	70.36	1	70.60	71.40	1.1	3,312	0.03%
2022/03/17	0.1	70.60	2	70.70	70.90	-2	3,316	-0.06%
2022/03/16	2.1	68.70	1	69.20	68.80	1.1	3,351	0.03%
2022/03/15	11.3	69.27	0	0.00	68.80	11.3	3,369	0.34%
2022/03/14	0	0.00	1	70.60	70.60	-1	3,381	-0.03%
2022/03/11	2.1	70.55	0	0.00	70.80	2.1	3,477	0.06%
2022/03/10	12	71.80	0	0.00	71.30	12	3,491	0.34%
2022/03/09	1	70.90	1	70.70	70.90	0	3,527	0.00%
2022/03/08	18.2	70.75	0	0.00	70.10	18.2	3,573	0.51%
2022/03/07	5.1	71.30	1	71.20	70.90	4.1	3,618	0.11%
2022/03/04	27.6	73.66	9	74.06	73.30	18.6	3,643	0.51%
2022/03/03	6.1	75.14	15	75.43	74.50	-8.9	3,723	-0.24%
2022/03/02	6.2	75.22	5.2	75.25	75.20	0.9	3,791	0.02%
2022/03/01	11.2	74.82	3.1	74.94	75.40	8.1	3,833	0.21%
2022/02/25	13.3	75.84	4.2	75.23	75.00	9.2	3,886	0.24%
2022/02/24	3.5	75.07	11.4	75.23	74.20	-7.9	4,011	-0.20%
2022/02/23	1	73.70	9.5	73.76	74.20	-8.5	4,011	-0.21%
2022/02/22	9	70.30	1	70.40	70.00	8	3,988	0.20%
2022/02/21	2	71.50	1.1	71.59	71.50	0.9	4,158	0.02%
2022/02/18	3	70.10	3	70.90	70.80	0	4,337	0.00%
2022/02/17	4.4	70.78	7	71.29	70.90	-2.7	5,207	-0.05%
2022/02/16	1	71.40	1	71.30	70.80	0	5,801	0.00%
2022/02/15	8.2	70.56	4	71.35	70.10	4.2	5,861	0.07%
2022/02/14	4.1	70.88	0	0.00	70.70	4.1	5,953	0.07%
2022/02/11	4	72.10	54	72.07	72.00	-50	6,038	-0.83%
2022/02/10	7	73.21	26	73.38	73.00	-19	6,225	-0.31%
2022/02/09	1	72.20	6	72.07	72.20	-5	6,242	-0.08%
2022/02/08	1	70.00	5	71.32	71.50	-4	6,346	-0.06%
2022/02/07	1	69.10	24	68.38	69.70	-23	6,412	-0.36%
2022/01/26	10	67.74	3	67.60	67.50	7	6,444	0.11%
2022/01/25	10	69.18	58	69.11	69.00	-48	6,552	-0.73%
2022/01/24	12.1	69.43	1	69.80	69.80	11.1	6,667	0.17%
2022/01/21	4	70.98	0	0.00	71.50	4	6,749	0.06%
2022/01/20	5.2	71.52	1	71.90	71.90	4.2	6,844	0.06%
2022/01/19	10.1	72.52	0	0.00	72.20	10.1	6,881	0.15%
2022/01/18	15	73.50	17	74.60	73.40	-2	6,994	-0.03%
2022/01/17	102.1	73.89	2	73.80	73.80	100.1	7,053	1.42%	大買/
2022/01/14	3	72.40	0	0.00	73.10	3	7,114	0.04%
2022/01/13	0	0.00	3	73.70	73.70	-3	7,171	-0.04%
2022/01/12	9	72.58	0	0.00	72.20	9	7,299	0.12%
2022/01/11	3	72.90	8	72.90	72.70	-5	7,345	-0.07%
2022/01/10	8	73.20	0	0.00	73.90	8	7,484	0.11%
2022/01/07	9.1	73.92	1	73.60	73.50	8.1	7,675	0.11%
2022/01/06	6.2	75.07	0	0.00	75.30	6.2	7,663	0.08%
2022/01/05	0.2	76.17	4	76.60	76.10	-3.9	7,694	-0.05%
2022/01/04	0	77.60	2	77.60	77.30	-2	7,696	-0.03%
2022/01/03	0.1	77.16	4	77.20	77.30	-3.9	7,732	-0.05%
2021/12/30	4	77.65	2	77.95	77.10	2	7,817	0.03%
2021/12/29	2.1	77.00	5	77.70	78.10	-2.9	7,940	-0.04%
2021/12/28	5.5	78.36	3	78.38	77.60	2.4	8,059	0.03%
2021/12/27	5	79.00	1	77.40	77.60	4	8,168	0.05%
2021/12/24	0	0.00	6	78.23	78.40	-6	8,290	-0.07%
2021/12/23	3.1	78.20	5.2	78.50	78.40	-2.2	8,387	-0.03%
2021/12/22	3	76.30	5.1	76.55	77.10	-2.1	8,527	-0.02%
2021/12/20	5	74.22	0	0.00	73.10	5	9,674	0.05%
2021/12/17	4	74.83	2	74.70	74.90	2	9,822	0.02%
2021/12/16	1	75.70	16	75.40	75.90	-15	9,836	-0.15%
2021/12/15	17	75.20	6	74.97	74.80	11	9,853	0.11%
2021/12/14	6	75.70	7	76.30	75.20	-1	9,905	-0.01%
2021/12/13	1	74.60	2	74.60	75.10	-1	9,860	-0.01%
2021/12/10	6.1	74.22	8	74.23	74.40	-2	10,038	-0.02%
2021/12/09	1.1	75.70	4	75.85	75.20	-2.9	10,000	-0.03%
2021/12/08	3.1	77.68	0	0.00	76.20	3.1	10,010	0.03%
2021/12/07	4.2	77.86	9.5	77.75	76.60	-5.2	10,001	-0.05%
2021/12/03	1	76.60	0	0.00	76.60	1	10,082	0.01%
2021/12/01	5.1	75.29	10	75.30	75.30	-4.9	10,105	-0.05%
2021/11/30	9	77.17	0	0.00	76.90	9	10,062	0.09%
2021/11/29	0.1	76.15	19	76.49	76.30	-18.9	10,057	-0.19%
2021/11/26	5.3	76.14	3	76.10	75.90	2.3	9,995	0.02%
2021/11/25	0	0.00	4	79.30	78.70	-4	9,949	-0.04%
2021/11/24	6.1	78.75	2	79.50	79.70	4.1	9,979	0.04%
2021/11/23	17.3	79.40	3	79.37	78.80	14.3	10,081	0.14%
2021/11/22	14	80.87	2	82.10	83.00	12	9,931	0.12%
2021/11/19	5	78.94	3	79.30	79.10	2	9,795	0.02%
2021/11/18	6.2	78.44	8	78.48	78.10	-1.8	9,812	-0.02%
2021/11/17	29.2	80.51	29	79.86	79.80	0.2	9,727	0.00%
2021/11/16	90.3	84.53	77	82.62	80.50	13.3	9,651	0.14%
2021/11/15	15.2	80.85	17	81.06	83.90	-1.9	8,911	-0.02%
2021/11/12	0	0.00	1	75.70	76.30	-1	8,640	-0.01%
2021/11/11	1	75.80	2	75.90	75.40	-1	8,744	-0.01%
2021/11/10	21	76.32	18	76.10	76.10	3	8,994	0.03%
2021/11/09	0	0.00	9	76.84	77.00	-9	9,006	-0.10%
2021/11/08	9	74.58	2	74.15	74.00	7	8,860	0.08%
2021/11/05	9	74.72	0	0.00	74.50	9	8,942	0.10%
2021/11/04	3	75.67	0	0.00	75.20	3	8,981	0.03%
2021/11/03	0	0.00	6	74.07	74.80	-6	9,139	-0.07%
2021/11/02	3	74.47	8	75.30	73.80	-5	9,260	-0.05%
2021/11/01	0	0.00	13	76.71	76.90	-13	9,253	-0.14%
2021/10/29	1	72.90	5.2	75.02	74.70	-4.2	9,759	-0.04%
2021/10/28	8.2	72.79	3	72.93	72.60	5.2	10,246	0.05%
2021/10/27	0	75.00	0	0.00	75.40	0	10,312	0.00%
2021/10/26	19	76.23	8	75.03	74.70	11	10,317	0.11%
2021/10/25	3	74.00	5.1	75.27	75.70	-2.1	10,226	-0.02%
2021/10/22	2	73.35	0	0.00	74.20	2	10,271	0.02%
2021/10/21	33.1	74.63	35	73.28	73.10	-1.9	10,293	-0.02%
2021/10/20	6	74.73	5	75.30	74.70	1	10,274	0.01%
2021/10/19	5	73.80	5	74.06	74.20	0	10,319	0.00%
2021/10/18	8	73.35	7	73.56	74.00	1	10,566	0.01%
2021/10/15	16	72.39	10	72.80	73.40	6	10,569	0.06%
2021/10/14	3	66.70	6	67.73	68.20	-3	10,520	-0.03%
2021/10/13	4	67.70	2	66.80	66.50	2	10,558	0.02%
2021/10/12	1.3	69.23	4	69.40	69.10	-2.7	10,571	-0.03%
2021/10/08	4.1	70.85	3	71.63	71.00	1.1	10,617	0.01%
2021/10/07	2.3	70.31	0	0.00	70.20	2.3	10,683	0.02%
2021/10/06	1	69.00	2	68.15	67.90	-1	11,044	-0.01%
2021/10/05	4	65.45	4	65.68	67.60	0	11,074	0.00%
2021/10/04	3	68.13	2	68.15	66.00	1	11,062	0.01%
2021/10/01	1.2	71.58	5	72.12	71.10	-3.8	10,969	-0.03%
2021/09/30	7	75.21	6	75.18	75.40	1	10,879	0.01%
2021/09/29	9.3	76.74	6	78.18	73.90	3.3	10,816	0.03%
2021/09/28	50.8	82.15	42	82.38	80.20	8.8	10,680	0.08%
2021/09/27	25	77.16	29.1	78.84	79.90	-4.1	9,841	-0.04%
2021/09/24	6	73.82	14	75.15	75.70	-8	9,525	-0.08%
2021/09/23	2	71.85	1.2	73.08	73.00	0.8	9,417	0.01%
2021/09/22	3.2	71.81	0	0.00	71.50	3.2	9,438	0.03%
2021/09/17	3	73.20	10	73.33	73.50	-7	9,470	-0.07%
2021/09/16	2.1	71.96	4	72.13	72.60	-1.9	9,454	-0.02%
2021/09/15	8	72.25	4	72.48	71.50	4	9,509	0.04%
2021/09/14	0	0.00	4	71.73	71.50	-4	9,469	-0.04%
2021/09/13	4	72.90	1	73.00	71.70	3	9,632	0.03%
2021/09/10	4	72.48	0	0.00	72.70	4	9,877	0.04%
2021/09/09	2	71.65	0	0.00	72.20	2	10,071	0.02%
2021/09/08	1	70.00	0	0.00	69.60	1	10,401	0.01%
2021/09/07	6	69.67	6.1	69.56	70.30	-0.1	11,177	0.00%
2021/09/06	0.1	72.20	1	71.30	71.30	-0.9	11,699	-0.01%
2021/09/03	0	0.00	1	73.00	72.10	-1	11,964	-0.01%
2021/09/02	7	72.01	0	0.00	71.90	7	12,347	0.06%
2021/09/01	1	73.60	0	73.80	73.70	1	12,590	0.01%
2021/08/31	1	72.60	0	0.00	72.80	1	12,590	0.01%
2021/08/30	1	75.00	5	74.08	73.40	-4	12,648	-0.03%
2021/08/27	6	73.42	18	73.63	73.70	-12	12,604	-0.10%
2021/08/26	2	70.90	8	71.99	71.70	-6	12,512	-0.05%
2021/08/25	14	69.47	1	70.10	70.50	13	12,632	0.10%
2021/08/24	8	70.35	0	0.00	70.00	8	12,652	0.06%
2021/08/23	12	70.59	9.2	71.78	71.50	2.8	12,669	0.02%
2021/08/20	5	69.28	4	69.58	68.20	1	12,712	0.01%
2021/08/19	5	70.96	5	69.82	69.30	0	12,867	0.00%
2021/08/18	12	71.77	12.2	72.09	73.90	-0.2	12,851	0.00%
2021/08/17	5	75.08	4	75.48	73.80	1	12,837	0.01%
2021/08/16	29.4	75.65	6	76.30	74.90	23.4	12,983	0.18%
2021/08/13	4	82.58	4	82.48	82.90	0	12,988	0.00%
2021/08/12	4	84.10	2	84.15	84.30	2	13,191	0.02%
2021/08/11	5.1	84.66	3	84.10	84.50	2.1	13,585	0.02%
2021/08/10	1	83.00	13	85.22	85.40	-12	13,665	-0.09%
2021/08/09	13	87.28	144	88.79	84.10	-131	13,730	-0.95%	大賣/鉅額交易
2021/08/06	155	87.90	17	88.62	88.00	138	13,816	1.00%	大買/鉅額交易
2021/08/05	74	88.39	69	87.48	87.30	5	13,821	0.04%
2021/08/04	34	88.15	167.5	88.46	89.10	-133.5	14,081	-0.95%	大賣/鉅額交易
2021/08/03	167.1	87.10	51	86.02	87.50	116.1	13,658	0.85%	大買/鉅額交易
2021/08/02	9	83.12	25	79.39	83.30	-16	13,151	-0.12%
2021/07/30	0	0.00	0.2	79.30	79.10	-0.2	13,152	0.00%
2021/07/29	0	0.00	1.1	78.56	78.60	-1.1	13,389	-0.01%
2021/07/28	1	76.92	7	76.76	77.80	-6	13,621	-0.04%
2021/07/27	5	81.28	9	81.99	80.00	-4	13,719	-0.03%
2021/07/26	2	81.40	2	81.20	81.20	0	13,875	0.00%
2021/07/23	7	83.70	1.5	81.87	82.10	5.5	13,994	0.04%
2021/07/22	23	81.19	15	81.37	81.40	8	13,930	0.06%
2021/07/21	20	78.34	13	76.89	75.90	7	13,746	0.05%
2021/07/20	17.1	77.45	15	78.23	76.90	2.1	13,750	0.02%
2021/07/19	11	80.27	3.1	80.56	80.50	7.9	13,833	0.06%
2021/07/16	6.4	81.70	3	81.57	81.40	3.4	14,247	0.02%
2021/07/15	4	81.95	3.3	81.67	81.70	0.8	14,505	0.01%
2021/07/14	2.1	82.84	7	82.46	82.50	-5	14,695	-0.03%
2021/07/13	24.2	87.02	23.1	86.98	83.70	1.1	14,884	0.01%
2021/07/12	6.2	83.67	12	85.50	83.20	-5.8	14,678	-0.04%
2021/07/09	8	83.85	14	84.34	84.50	-6	14,692	-0.04%
2021/07/08	7	83.80	0	0.00	83.20	7	14,792	0.05%
2021/07/07	2	83.60	3	84.00	82.80	-1	14,932	-0.01%
2021/07/06	6	83.75	13.1	84.93	83.00	-7.1	15,022	-0.05%
2021/07/05	14	84.91	13.3	85.08	85.10	0.8	15,176	0.00%
2021/07/02	1	81.30	2.2	81.55	82.00	-1.2	15,175	-0.01%
2021/07/01	11.3	81.48	10	80.76	80.70	1.3	15,341	0.01%
2021/06/30	10	82.16	8.2	81.59	81.50	1.8	15,632	0.01%
2021/06/29	53	84.09	47.4	82.83	82.80	5.6	15,724	0.04%
2021/06/28	7	83.54	3	84.07	84.80	4	16,256	0.02%
2021/06/25	3	83.53	11	83.90	82.70	-8	16,444	-0.05%
2021/06/24	9	84.13	4	83.83	83.50	5	16,969	0.03%
2021/06/23	7	83.96	7	84.74	84.80	0	17,087	0.00%
2021/06/22	10	83.56	9	83.10	83.00	1	17,247	0.01%
2021/06/21	19.3	84.07	15.2	82.95	82.40	4.2	17,979	0.02%
2021/06/18	46	88.15	43	87.60	87.60	3	18,581	0.02%
2021/06/17	79	89.00	63	89.49	88.90	16	18,730	0.09%
2021/06/16	33	90.02	40.4	89.51	88.90	-7.4	18,628	-0.04%
2021/06/15	42.4	86.18	64	87.90	86.20	-21.6	18,381	-0.12%
2021/06/11	41	82.81	42	83.36	82.60	-1	18,677	-0.01%
2021/06/10	36	81.21	43	81.52	82.50	-7	18,508	-0.04%
2021/06/09	14	80.26	19	80.10	80.30	-5	18,181	-0.03%
2021/06/08	2	76.31	1	76.20	77.00	1	17,994	0.01%
2021/06/07	9	76.73	10	77.32	76.40	-1	18,105	-0.01%
2021/06/04	4	75.68	20	76.20	76.20	-16	18,079	-0.09%
2021/06/03	3.1	76.61	10	76.80	76.80	-6.9	18,237	-0.04%
2021/06/02	36	77.11	9	76.52	76.10	27	18,457	0.15%
2021/06/01	12	79.81	5	79.98	79.50	7	18,353	0.04%
2021/05/28	34	81.83	29	81.06	80.90	5	18,411	0.03%
2021/05/27	36	80.94	30	81.33	81.30	6	18,468	0.03%
2021/05/26	21	78.75	35	78.89	80.00	-14	18,319	-0.08%
2021/05/25	21	80.62	13.2	81.05	78.50	7.9	18,359	0.04%
2021/05/24	16.2	77.24	32	77.79	78.20	-15.8	18,270	-0.09%
2021/05/21	25	76.28	20	75.89	75.50	5	18,138	0.03%
2021/05/20	39	75.37	36	75.37	74.00	3	18,249	0.02%
2021/05/19	17	76.79	30	76.86	78.60	-13	18,154	-0.07%
2021/05/18	15	70.53	7	70.67	71.80	8	18,103	0.04%
2021/05/17	16	69.46	7	69.07	66.50	9	18,788	0.05%
2021/05/14	13	72.13	15	72.94	73.80	-2	20,041	-0.01%
2021/05/13	3	66.53	7	66.80	68.10	-4	19,889	-0.02%
2021/05/12	29	66.33	36	68.62	65.70	-7	19,943	-0.04%
2021/05/11	1	72.80	2	71.15	70.00	-1	20,097	0.00%
2021/05/10	0	0.00	1	72.90	71.40	-1	20,196	0.00%
2021/05/07	18	72.29	14.2	71.25	72.10	3.8	20,804	0.02%
2021/05/06	6	72.53	4	74.98	73.50	2	20,847	0.01%
2021/05/05	8	70.90	8	71.97	70.20	0	20,768	0.00%
2021/05/04	12	69.33	3	69.00	67.30	9	21,129	0.04%
2021/05/03	26	75.51	1	74.70	74.70	25	21,321	0.12%
2021/04/29	2	83.20	5	83.20	83.00	-3	21,377	-0.01%
2021/04/28	12	81.83	7	82.32	80.00	5	21,438	0.02%
2021/04/27	8	82.31	3	82.67	81.80	5	21,401	0.02%
2021/04/26	12	82.01	9	81.64	81.10	3	21,350	0.01%
2021/04/23	20	86.28	15	86.29	82.80	5	21,429	0.02%
2021/04/22	39.2	86.91	42	87.91	85.20	-2.8	21,344	-0.01%
2021/04/21	34	83.68	60	83.20	84.30	-26	20,986	-0.12%
2021/04/20	8	82.14	17	81.90	81.30	-9	20,862	-0.04%
2021/04/19	9	81.32	10	80.74	80.10	-1	20,734	0.00%
2021/04/16	6	79.30	10	79.36	77.80	-4	20,537	-0.02%
2021/04/15	13	76.40	9	76.86	78.00	4	20,348	0.02%
2021/04/14	27	74.67	10	73.70	75.30	17	20,297	0.08%
2021/04/13	23	75.03	223	74.47	74.00	-200	20,402	-0.98%	大賣/鉅額交易
2021/04/12	11	76.68	9	77.04	76.40	2	20,581	0.01%
2021/04/09	28	81.11	21	80.63	79.00	7	20,588	0.03%
2021/04/08	6	79.43	4.5	79.78	79.80	1.5	20,616	0.01%
2021/04/07	7	79.51	11	79.18	79.50	-4	20,634	-0.02%
2021/04/06	23	78.72	36	80.36	81.10	-13	20,773	-0.06%
2021/04/01	8	75.85	1	76.80	75.50	7	21,171	0.03%
2021/03/31	15	76.33	15	75.75	75.80	0	21,598	0.00%
2021/03/30	8	73.26	16	73.48	73.10	-8	22,568	-0.04%
2021/03/29	26	72.49	49	73.04	72.40	-23	22,798	-0.10%
2021/03/26	11	69.44	5	69.84	69.00	6	22,533	0.03%
2021/03/25	21	68.97	12	68.72	68.00	9	22,491	0.04%
2021/03/24	44	71.05	33	71.34	70.20	11	22,209	0.05%
2021/03/23	22	69.65	33.1	69.79	70.80	-11.1	21,339	-0.05%
2021/03/22	50	65.38	3	65.20	65.30	47	20,493	0.23%
2021/03/19	1	64.70	6	64.38	63.40	-5	20,159	-0.02%
2021/03/18	31	64.32	21.1	63.98	63.10	10	19,809	0.05%
2021/03/17	42.1	63.14	71	63.36	64.60	-29	19,342	-0.15%
2021/03/16	11	60.16	28	60.27	60.30	-17	18,592	-0.09%
2021/03/15	28	59.79	4	59.48	59.60	24	18,506	0.13%
2021/03/12	2	59.80	1	59.80	58.60	1	18,490	0.01%
2021/03/11	5	58.46	26	58.90	59.90	-21	18,523	-0.11%
2021/03/10	13	57.27	9	57.46	57.60	4	18,503	0.02%
2021/03/09	56	57.15	37	56.19	56.90	19	18,499	0.10%
2021/03/08	28	59.60	42	59.27	58.40	-14	18,414	-0.08%
2021/03/05	4	55.80	77	55.64	56.40	-73	18,256	-0.40%
2021/03/04	10	57.25	2	58.90	56.40	8	18,282	0.04%
2021/03/03	8	56.91	4.1	57.33	58.40	3.9	18,247	0.02%
2021/03/02	23	59.13	1	59.30	57.20	22	18,591	0.12%
2021/02/26	2	58.95	1	57.90	59.30	1	18,657	0.01%
2021/02/25	8	58.61	4	59.03	58.70	4	18,873	0.02%
2021/02/24	10	58.98	8	59.49	58.50	2	18,808	0.01%
2021/02/23	2	60.65	3	61.60	60.80	-1	18,742	-0.01%
2021/02/22	31	62.53	38	63.04	61.50	-7	18,702	-0.04%
2021/02/19	14	60.71	10	60.38	61.40	4	18,460	0.02%
2021/02/18	19	60.51	18	60.58	60.60	1	18,605	0.01%
2021/02/17	37	61.32	53	62.31	62.50	-16	19,117	-0.08%
2021/02/05	26	57.54	49	58.12	57.90	-23	18,671	-0.12%
2021/02/04	6	54.00	10	54.68	54.00	-4	17,802	-0.02%
2021/02/03	27	54.50	39	54.29	53.60	-12	17,791	-0.07%
2021/02/02	53	54.06	107.5	54.82	55.20	-54.5	17,572	-0.31%	大賣/
2021/02/01	17	53.64	11	53.58	53.70	6	17,009	0.04%
2021/01/29	75	53.73	48	54.45	51.90	27	16,705	0.16%
2021/01/28	16	53.27	10	54.03	52.80	6	15,996	0.04%
2021/01/27	21	54.61	9	54.82	53.80	12	15,772	0.08%
2021/01/26	92.5	54.75	21	55.93	54.10	71.5	15,546	0.46%
2021/01/25	22	53.94	72	53.29	54.00	-50	14,918	-0.34%
2021/01/22	392	51.16	25	51.89	52.10	367	14,523	2.53%	大買/鉅額交易
2021/01/21	20	49.75	53	48.78	50.50	-33	14,213	-0.23%
2021/01/20	4	46.58	1	47.40	46.90	3	13,985	0.02%
2021/01/19	4	48.60	2	49.15	47.95	2	13,887	0.01%
2021/01/18	21	47.64	11	47.81	48.10	10	13,843	0.07%
2021/01/15	17	50.53	0	0.00	50.10	17	13,596	0.13%
2021/01/14	15	52.31	21	52.63	52.50	-6	13,422	-0.04%
2021/01/13	17	52.01	21	52.68	53.20	-4	13,293	-0.03%
2021/01/12	22	51.36	0	0.00	50.40	22	13,148	0.17%
2021/01/11	7	52.51	5	52.40	52.60	2	12,997	0.02%
2021/01/08	5	52.22	2	52.50	52.50	3	12,869	0.02%
2021/01/07	13	52.84	20	52.78	52.60	-7	12,778	-0.05%
2021/01/06	82	52.32	12	52.87	51.40	70	12,634	0.55%
2021/01/05	17	54.67	33	54.81	53.40	-16	12,302	-0.13%
2021/01/04	10	52.97	101	52.63	52.70	-91	11,872	-0.77%	大賣/
2020/12/31	6	53.48	16	52.58	53.30	-10	11,712	-0.09%
2020/12/30	11	53.50	6	53.53	52.90	5	11,421	0.04%
2020/12/29	68	54.37	90	54.72	54.60	-22	11,222	-0.20%
2020/12/28	45	54.36	86	54.94	55.50	-41	10,862	-0.38%
2020/12/25	25	53.05	29	53.42	51.80	-4	10,069	-0.04%
2020/12/24	52.1	51.17	91	51.32	51.50	-38.9	9,435	-0.41%
2020/12/23	41	48.77	49	48.45	48.80	-8	7,858	-0.10%
2020/12/22	24	45.21	15	46.23	44.40	9	7,373	0.12%
2020/12/21	244	44.97	7	44.49	45.10	237	7,047	3.36%	大買/鉅額交易
2020/12/18	0	0.00	1	43.10	43.45	-1	6,902	-0.01%
2020/12/17	0	0.00	6	43.05	43.25	-6	6,888	-0.09%
2020/12/16	8	42.78	0	0.00	42.85	8	6,903	0.12%
2020/12/14	1	42.90	2	43.40	43.15	-1	7,004	-0.01%
2020/12/11	5.5	42.68	0	0.00	42.50	5.5	6,994	0.08%
2020/12/10	1	44.50	5	43.35	43.30	-4	6,923	-0.06%
2020/12/09	0	45.00	21	44.92	44.70	-21	6,787	-0.31%
2020/12/08	3	44.63	6	44.78	45.25	-3	6,732	-0.04%
2020/12/07	6	46.01	7	45.79	44.85	-1	6,676	-0.01%
2020/12/04	11	46.19	6	46.09	46.20	5	6,565	0.08%
2020/12/03	0	0.00	3	45.77	45.20	-3	6,440	-0.05%
2020/12/02	5	45.60	2	45.75	45.50	3	6,364	0.05%
2020/12/01	2	44.43	7	45.04	44.95	-5	6,252	-0.08%
2020/11/30	16	46.38	11	46.39	45.85	5	6,096	0.08%
2020/11/27	21	46.08	22	46.41	46.05	-1	5,956	-0.02%
2020/11/26	63	46.63	39	46.53	46.50	24	5,867	0.41%
2020/11/25	3	45.77	13	45.62	46.00	-10	5,354	-0.19%
2020/11/24	4	45.78	10	45.75	44.45	-6	5,108	-0.12%
2020/11/23	2	44.55	4	44.63	44.40	-2	4,777	-0.04%
2020/11/20	52	45.06	4	44.79	44.45	48	4,694	1.02%
2020/11/19	1	44.65	5	44.73	45.20	-4	4,544	-0.09%
2020/11/18	3	44.83	5	45.01	45.00	-2	4,419	-0.05%
2020/11/17	4	44.76	5	44.73	44.50	-1	4,216	-0.02%
2020/11/16	50	44.94	101	45.01	44.50	-51	3,939	-1.29%	大賣/
2020/11/13	7.5	42.47	39	42.88	42.90	-31.5	3,069	-1.03%
2020/11/12	22	41.85	224	42.52	41.90	-202	2,611	-7.73%	大賣/鉅額交易
2020/11/11	7	40.37	1	40.70	40.70	6	2,016	0.30%
2020/11/06	0	0.00	5	38.75	38.50	-5	1,890	-0.26%
2020/11/05	1	38.70	0	0.00	38.70	1	1,910	0.05%
2020/11/04	1	38.70	1	38.75	38.70	0	1,921	0.00%
2020/11/03	2	38.68	1	38.75	38.50	1	1,958	0.05%
2020/11/02	2	37.93	0	0.00	38.50	2	1,988	0.10%
2020/10/30	1	38.35	1	38.35	38.30	0	2,010	0.00%
2020/10/29	2	38.18	0	0.00	38.10	2	2,038	0.10%
2020/10/28	0	0.00	4	38.50	38.35	-4	2,055	-0.19%
2020/10/26	4	38.74	9	38.86	38.70	-5	2,222	-0.23%
2020/10/23	0	0.00	1	38.20	38.20	-1	2,189	-0.05%
2020/10/22	2	37.80	1	37.90	37.90	1	2,238	0.04%
2020/10/20	7	38.45	12	38.33	38.10	-5	2,295	-0.22%
2020/10/19	26	37.37	0	0.00	37.40	26	2,281	1.14%
2020/10/15	0	0.00	2	37.10	37.15	-2	2,325	-0.09%
2020/10/13	10	36.40	0	0.00	36.45	10	2,382	0.42%
2020/10/12	23	36.58	0	0.00	36.45	23	2,386	0.96%
2020/10/07	3	37.55	2	37.15	37.25	1	2,440	0.04%
2020/10/06	17	37.16	0	0.00	37.30	17	2,466	0.69%
2020/09/30	30	37.75	3	37.70	37.60	27	2,582	1.05%
2020/09/29	25	37.67	0	0.00	37.50	25	2,631	0.95%
2020/09/25	30	38.14	0	0.00	37.05	30	2,826	1.06%
2020/09/24	70	37.63	4	37.66	37.75	66	2,872	2.30%
2020/09/22	1	38.20	0	0.00	38.20	1	2,992	0.03%
2020/09/21	4	38.66	5	38.90	38.70	-1	3,083	-0.03%
2020/09/18	0	0.00	4	40.50	39.30	-4	3,137	-0.13%
2020/09/17	7	40.76	4	40.65	40.60	3	3,125	0.10%
2020/09/15	2	39.55	0	0.00	39.40	2	3,060	0.07%
2020/09/07	0	0.00	1	38.05	37.65	-1	3,318	-0.03%
2020/09/02	0	0.00	1	37.85	37.85	-1	3,506	-0.03%
2020/08/24	10	37.70	11	38.06	38.20	-1	3,868	-0.03%
2020/08/20	5	37.10	3	35.88	36.05	2	4,025	0.05%
2020/08/19	1	39.35	3	39.55	38.90	-2	4,079	-0.05%
2020/08/18	7	39.14	0	0.00	39.05	7	4,106	0.17%
2020/08/14	1	39.15	1	39.05	39.15	0	4,210	0.00%
2020/08/13	1	39.60	2	39.58	39.05	-1	4,247	-0.02%
2020/08/11	4	39.66	1	39.65	39.65	3	4,471	0.07%
2020/08/10	3	40.10	2	40.35	40.10	1	4,604	0.02%
2020/08/07	6	40.24	0	0.00	40.10	6	4,745	0.13%
2020/08/06	12	40.83	0	0.00	40.75	12	4,823	0.25%
2020/08/05	0	0.00	5	41.16	41.20	-5	5,014	-0.10%
2020/08/04	15	41.32	1	41.45	41.25	14	5,361	0.26%
2020/08/03	6	40.95	0	0.00	40.85	6	5,506	0.11%
2020/07/31	25	41.15	2	41.10	41.15	23	5,644	0.41%
2020/07/30	1	40.95	14	40.96	40.90	-13	5,952	-0.22%
2020/07/29	3	38.83	0	0.00	39.10	3	6,042	0.05%
2020/07/28	1	38.80	3	39.27	38.50	-2	6,369	-0.03%
2020/07/27	2	40.13	16	39.62	39.80	-14	6,722	-0.21%
2020/07/24	8	40.28	2	40.75	40.05	6	6,856	0.09%
2020/07/23	3	41.08	4	40.90	40.85	-1	6,857	-0.01%
2020/07/22	1	40.50	0	0.00	40.35	1	6,847	0.01%
2020/07/21	0	0.00	6	40.44	40.25	-6	6,835	-0.09%
2020/07/17	14	40.06	0	0.00	39.70	14	6,825	0.21%
2020/07/16	0	0.00	1	40.20	40.10	-1	6,830	-0.01%
2020/07/15	5	40.89	8	40.91	40.30	-3	6,823	-0.04%
2020/07/14	2	40.85	10	40.65	40.60	-8	6,846	-0.12%
2020/07/13	3	40.73	1	40.75	40.90	2	6,834	0.03%
2020/07/10	9	40.33	10	40.17	40.10	-1	6,865	-0.01%
2020/07/09	1	41.30	9	41.67	41.20	-8	6,897	-0.12%
2020/07/08	0	0.00	3	41.75	41.70	-3	6,989	-0.04%
2020/07/07	6	42.16	7	41.88	42.00	-1	6,965	-0.01%
2020/07/06	5	41.85	18	41.86	41.75	-13	6,931	-0.19%
2020/07/03	4	40.86	11	40.88	40.90	-7	6,929	-0.10%
2020/07/02	0	0.00	14	41.22	41.15	-14	6,967	-0.20%
2020/06/30	3	41.35	5	41.84	41.85	-2	6,845	-0.03%
2020/06/29	22	42.87	7	42.97	42.90	15	6,765	0.22%
2020/06/24	14	42.91	5	42.95	42.85	9	6,669	0.13%
2020/06/23	9	42.78	1	42.80	42.70	8	6,670	0.12%
2020/06/22	5	43.05	1	42.65	42.45	4	6,647	0.06%
2020/06/19	5	42.85	3	42.83	42.85	2	6,669	0.03%
2020/06/18	1	42.85	27	42.70	42.85	-26	6,667	-0.39%
2020/06/17	6	42.63	4	42.69	42.95	2	6,597	0.03%
2020/06/16	3	42.02	8	41.74	42.00	-5	6,551	-0.08%
2020/06/15	0	0.00	12	41.72	41.20	-12	6,618	-0.18%
2020/06/12	9	40.63	11	40.26	41.50	-2	6,634	-0.03%
2020/06/11	25	42.47	21	41.86	40.90	4	6,651	0.06%
2020/06/10	4	42.44	7	42.58	42.45	-3	6,623	-0.05%
2020/06/09	5	42.40	8	42.59	42.30	-3	6,697	-0.04%
2020/06/08	7	42.79	3	42.75	42.25	4	6,808	0.06%
2020/06/05	0	0.00	3	42.65	42.65	-3	6,766	-0.04%
2020/06/04	6	42.53	3	42.52	42.65	3	6,762	0.04%
2020/06/03	2	42.00	1	41.95	41.90	1	6,728	0.01%
2020/06/02	3	41.45	6	41.88	41.50	-3	6,800	-0.04%
2020/06/01	3	41.32	4	41.74	41.75	-1	6,870	-0.01%
2020/05/29	1	40.75	5	40.95	40.95	-4	6,863	-0.06%
2020/05/28	5	41.10	9	41.58	40.60	-4	6,904	-0.06%
2020/05/27	1	42.70	4	42.68	41.85	-3	6,848	-0.04%
2020/05/26	9	42.61	10	41.77	42.25	-1	6,841	-0.01%
2020/05/25	10	41.19	1	41.25	41.55	9	6,753	0.13%
2020/05/22	10	41.42	7	41.44	41.15	3	6,717	0.04%
2020/05/21	13	41.95	16	41.70	41.90	-3	6,697	-0.04%
2020/05/20	0	0.00	1	41.10	40.95	-1	6,702	-0.01%
2020/05/19	3	41.17	0	0.00	41.85	3	6,669	0.04%
2020/05/18	8	40.24	4	40.73	40.20	4	6,592	0.06%
2020/05/15	3	42.60	3	41.88	41.90	0	6,449	0.00%
2020/05/14	8	43.15	10	42.62	41.30	-2	6,348	-0.03%
2020/05/13	3	43.27	20	43.21	42.95	-17	6,213	-0.27%
2020/05/12	30	44.26	8	43.89	43.70	22	6,141	0.36%
2020/05/11	26	44.37	18	44.11	44.20	8	5,978	0.13%
2020/05/08	10	42.44	9	42.61	42.30	1	5,640	0.02%
2020/05/07	15	42.91	9	42.77	42.30	6	5,486	0.11%
2020/05/06	30	42.25	26	42.40	41.75	4	5,362	0.07%
2020/05/05	12	41.19	15	41.43	40.80	-3	5,071	-0.06%
2020/05/04	15	40.18	10	39.98	41.50	5	4,899	0.10%
2020/04/30	15	39.74	27	39.73	40.50	-12	4,660	-0.26%
2020/04/29	3	36.78	17	36.54	36.85	-14	4,394	-0.32%
2020/04/28	2	35.50	3	35.43	35.50	-1	4,387	-0.02%
2020/04/27	4	35.13	2	35.10	35.25	2	4,465	0.04%
2020/04/23	0	0.00	1	34.35	34.60	-1	4,462	-0.02%
2020/04/22	1	33.90	1	32.95	34.05	0	4,453	0.00%
2020/04/21	2	34.23	0	0.00	33.60	2	4,466	0.04%
2020/04/17	3	35.05	17	34.84	34.75	-14	4,584	-0.31%
2020/04/16	14	35.22	4	35.20	35.15	10	4,539	0.22%
2020/04/15	6.5	35.35	4	35.20	35.20	2.5	4,612	0.05%
2020/04/14	4.4	35.33	3	35.25	35.40	1.4	4,612	0.03%
2020/04/13	3	34.82	9	34.77	34.80	-6	4,589	-0.13%
2020/04/10	3	32.98	0	0.00	33.30	3	4,513	0.07%
2020/04/09	5	33.70	4	33.45	33.00	1	4,571	0.02%
2020/04/08	25	33.10	31	33.34	33.50	-6	4,574	-0.13%
2020/04/07	12	31.31	4	31.68	32.90	8	4,500	0.18%
2020/04/06	1	30.45	0	0.00	30.50	1	4,421	0.02%
2020/04/01	0	0.00	3	29.85	30.30	-3	4,431	-0.07%
2020/03/31	1	30.55	0	0.00	29.80	1	4,456	0.02%
2020/03/27	1	30.00	0	0.00	30.20	1	4,543	0.02%
2020/03/26	1	29.70	0	0.00	29.70	1	4,546	0.02%
2020/03/25	0	0.00	2	29.85	29.70	-2	4,561	-0.04%
2020/03/24	1	28.20	0	0.00	28.25	1	4,573	0.02%
2020/03/20	1	28.65	0	0.00	28.60	1	5,173	0.02%
2020/03/19	12	26.54	0	0.00	26.45	12	5,391	0.22%
2020/03/18	1	30.20	2	30.80	29.35	-1	5,436	-0.02%
2020/03/17	4	29.73	8	30.29	29.90	-4	5,549	-0.07%
2020/03/16	4	32.04	5	31.85	31.00	-1	5,561	-0.02%
2020/03/13	20	31.08	8	31.86	31.95	12	5,565	0.22%
2020/03/12	5	34.65	3	34.60	34.30	2	5,506	0.04%
2020/03/11	2	38.45	0	0.00	38.05	2	5,468	0.04%
2020/03/10	1	37.55	10	37.60	38.55	-9	5,761	-0.16%
2020/03/09	7	38.45	8	38.67	38.00	-1	5,901	-0.02%
2020/03/06	24	39.94	3	39.77	39.70	21	5,920	0.35%
2020/03/05	0.1	39.65	6	39.49	39.65	-5.9	6,003	-0.10%
2020/03/04	1	38.40	1	38.40	38.40	0	6,457	0.00%
2020/03/03	3	37.95	5	38.47	38.30	-2	6,684	-0.03%
2020/03/02	2	36.38	2	36.68	36.25	0	6,716	0.00%
2020/02/27	14	37.51	5	37.12	37.00	9	6,860	0.13%
2020/02/26	7	39.44	4	39.14	39.30	3	6,803	0.04%
2020/02/21	2	38.95	11	39.01	38.95	-9	6,745	-0.13%
2020/02/20	1	38.70	23	38.38	38.50	-22	6,684	-0.33%
2020/02/19	0	0.00	2	38.35	38.25	-2	6,673	-0.03%
2020/02/18	0	0.00	4	38.43	38.05	-4	6,686	-0.06%
2020/02/17	14	38.43	2	38.10	38.60	12	6,701	0.18%
2020/02/13	2	37.98	2	38.15	37.70	0	6,723	0.00%
2020/02/12	3	38.35	1	37.95	38.30	2	6,714	0.03%
2020/02/11	1	37.60	1	37.15	37.65	0	6,756	0.00%
2020/02/10	1	36.30	7	36.62	36.60	-6	6,972	-0.09%
2020/02/07	21	36.59	6	36.41	36.35	15	7,364	0.20%
2020/02/06	1	36.75	30	36.85	37.10	-29	7,746	-0.37%
2020/02/05	6	35.83	2	36.08	35.85	4	7,741	0.05%
2020/02/04	13	35.01	12	35.79	35.95	1	7,703	0.01%
2020/02/03	8	33.42	1	33.85	33.40	7	7,678	0.09%
2020/01/31	13	36.49	10	36.00	36.45	3	7,587	0.04%
2020/01/30	15	38.56	3	38.50	38.45	12	7,532	0.16%
2020/01/20	8	42.77	13	42.83	42.70	-5	7,534	-0.07%
2020/01/17	3	43.05	1	43.15	43.00	2	7,589	0.03%
2020/01/16	2	43.45	2	43.50	43.40	0	7,662	0.00%
2020/01/15	5	43.70	6	43.72	43.35	-1	7,873	-0.01%
2020/01/14	4	43.86	2	43.83	43.75	2	8,146	0.02%
2020/01/13	1	43.15	20	43.40	43.40	-19	8,108	-0.23%
2020/01/10	1	42.60	4	42.80	42.55	-3	8,078	-0.04%
2020/01/09	18	42.76	1	43.20	42.40	17	8,088	0.21%
2020/01/08	20	42.91	1	42.90	43.15	19	8,102	0.23%
2020/01/07	2	43.15	0	0.00	43.10	2	8,246	0.02%
2020/01/06	2	42.20	0	0.00	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	2	42.63	13	42.65	42.55	-11	8,331	-0.13%
2019/12/30	0	0.00	2	42.60	42.55	-2	8,401	-0.02%
2019/12/27	2	42.40	0	0.00	42.35	2	8,440	0.02%
2019/12/26	1	42.35	0	0.00	42.20	1	8,527	0.01%
2019/12/25	12	42.23	3	42.22	42.45	9	8,590	0.10%
2019/12/24	7	41.50	5	41.37	41.45	2	8,942	0.02%
2019/12/23	14	42.29	10	42.05	41.95	4	8,962	0.04%
2019/12/20	4	42.66	3	42.60	42.60	1	9,107	0.01%
2019/12/19	0	0.00	2	42.80	42.75	-2	9,700	-0.02%
2019/12/18	22	42.73	6.1	42.92	42.60	16	10,083	0.16%
2019/12/17	19	44.32	161	43.99	44.25	-142	10,305	-1.38%	大賣/鉅額交易
2019/12/16	13	46.10	14	46.31	46.80	-1	10,013	-0.01%
2019/12/13	1	45.30	2	45.38	45.30	-1	9,961	-0.01%
2019/12/12	23	46.12	13	45.03	44.85	10	10,269	0.10%
2019/12/11	3	45.18	0	0.00	45.30	3	10,281	0.03%
2019/12/10	1	44.56	1	44.70	45.00	0	10,391	0.00%
2019/12/09	7	45.42	5	45.69	45.00	2	10,420	0.02%
2019/12/06	41	45.35	16	45.64	45.30	25	10,519	0.24%
2019/12/05	48	45.77	12	45.71	45.40	36	10,532	0.34%
2019/12/04	29	45.11	5	44.96	45.25	24	10,426	0.23%
2019/12/03	6	44.37	1	44.20	44.50	5	10,636	0.05%
2019/12/02	28	44.03	53	43.85	44.85	-25	10,677	-0.23%
2019/11/29	102	45.01	26	45.64	44.40	76	10,682	0.71%	大買/
2019/11/28	5	44.01	8	43.88	43.90	-3	10,301	-0.03%
2019/11/27	1	43.00	1	43.10	42.60	0	10,422	0.00%
2019/11/26	1	42.75	5	42.65	43.00	-4	10,526	-0.04%
2019/11/25	1	41.40	0	0.00	41.25	1	10,621	0.01%
2019/11/22	1	41.00	1	41.00	41.00	0	11,289	0.00%
2019/11/21	19	40.42	1	40.60	41.00	18	11,463	0.16%
2019/11/20	2	40.63	6	40.87	40.60	-4	11,769	-0.03%
2019/11/19	1	40.80	0	0.00	40.75	1	11,960	0.01%
2019/11/18	0	0.00	3	41.05	41.05	-3	12,160	-0.02%
2019/11/15	1	41.20	20	41.28	40.90	-19	12,388	-0.15%
2019/11/14	6	40.59	0	0.00	40.65	6	12,744	0.05%
2019/11/13	5	41.00	1	41.30	41.30	4	12,941	0.03%
2019/11/12	1	41.50	17	41.41	41.45	-16	13,341	-0.12%
2019/11/11	6	40.64	11	40.52	40.40	-5	13,834	-0.04%
2019/11/08	5	41.11	1	41.35	41.00	4	14,410	0.03%
2019/11/07	27	40.46	6	40.93	40.60	21	14,552	0.14%
2019/11/06	12	42.40	5	42.39	42.00	7	14,468	0.05%
2019/11/05	4	45.13	11	45.19	45.30	-7	14,132	-0.05%
2019/11/04	3	43.60	1	43.55	43.50	2	13,749	0.01%
2019/11/01	1	43.50	0	0.00	43.50	1	13,691	0.01%
2019/10/31	1	43.90	3	43.62	43.35	-2	13,704	-0.01%
2019/10/29	1	42.70	0	0.00	42.80	1	13,673	0.01%
2019/10/28	4	43.90	5	43.90	43.85	-1	13,617	-0.01%
2019/10/25	1	43.30	2	43.25	43.15	-1	13,563	-0.01%
2019/10/24	0	0.00	3	44.30	44.10	-3	13,517	-0.02%
2019/10/23	2	44.68	12	44.35	44.35	-10	13,520	-0.07%
2019/10/22	2	43.93	8	43.76	44.10	-6	13,312	-0.05%
2019/10/21	0	0.00	1	42.55	42.75	-1	13,039	-0.01%
2019/10/18	4.5	42.19	3	42.25	42.25	1.5	12,991	0.01%
2019/10/17	0	0.00	1	42.00	41.95	-1	12,961	-0.01%
2019/10/16	0	0.00	2	41.98	42.00	-2	12,920	-0.02%
2019/10/15	1	42.84	2	42.75	42.45	-1	12,807	-0.01%
2019/10/14	4	41.40	6	41.90	41.15	-2	12,605	-0.02%
2019/10/09	4	40.50	7	40.55	40.50	-3	12,511	-0.02%
2019/10/08	0	0.00	6	41.51	41.25	-6	12,425	-0.05%
2019/10/07	0	0.00	10	41.48	42.00	-10	12,362	-0.08%
2019/10/04	7	41.01	3	41.02	41.00	4	12,222	0.03%
2019/10/03	2	41.65	3	41.55	41.95	-1	12,128	-0.01%
2019/10/02	3	41.57	1	42.50	42.40	2	12,070	0.02%
2019/10/01	4	40.63	17	40.86	41.00	-13	11,963	-0.11%
2019/09/27	48	41.33	8	41.01	40.60	40	11,886	0.34%
2019/09/26	3	43.52	3	43.53	43.50	0	11,505	0.00%
2019/09/25	23	43.34	9	43.40	43.20	14	11,442	0.12%
2019/09/24	26	44.05	15	44.29	43.45	11	11,299	0.10%
2019/09/23	16	47.38	3	47.78	46.80	13	10,695	0.12%
2019/09/20	2	48.13	23	48.29	48.60	-21	10,293	-0.20%
2019/09/19	2	46.35	15	46.35	46.90	-13	9,803	-0.13%
2019/09/18	3.5	47.19	14	47.10	46.55	-10.5	9,709	-0.11%
2019/09/17	12	47.45	31	47.37	47.10	-19	9,484	-0.20%
2019/09/16	4	46.01	7	46.23	46.50	-3	9,039	-0.03%
2019/09/12	11	45.06	1	46.35	46.35	10	8,913	0.11%
2019/09/11	3	45.70	2	45.20	45.20	1	8,751	0.01%
2019/09/10	17	45.31	12	45.25	45.30	5	8,666	0.06%
2019/09/09	12	46.51	18	46.66	46.50	-6	8,491	-0.07%
2019/09/06	17	46.25	22	47.24	46.30	-5	8,432	-0.06%
2019/09/05	20	46.53	22	46.55	46.70	-2	8,273	-0.02%
2019/09/04	3	44.97	11	44.46	45.25	-8	7,862	-0.10%
2019/09/03	11	44.75	37.2	45.06	45.05	-26.2	7,723	-0.34%
2019/09/02	37	44.46	37	44.05	44.50	0	7,511	0.00%
2019/08/30	23	45.44	43	45.74	43.20	-20	7,313	-0.27%
2019/08/29	18	46.58	20	46.64	46.80	-2	6,927	-0.03%
2019/08/28	37	46.34	22	46.45	46.30	15	6,709	0.22%
2019/08/27	55	46.36	62	46.07	46.50	-7	6,414	-0.11%
2019/08/26	29	42.81	18	43.03	43.55	11	5,719	0.19%
2019/08/23	111	43.21	98	43.25	42.95	13	5,531	0.24%	大買/
2019/08/22	0.5	42.30	42	42.56	42.30	-41.5	5,193	-0.80%
2019/08/21	18	42.19	60	41.82	42.00	-42	4,975	-0.84%
2019/08/20	23	41.55	4	41.91	40.80	19	4,749	0.40%
2019/08/19	118	43.15	89	43.47	42.30	29	4,500	0.64%	大買/
2019/08/16	24	41.35	12	41.58	41.75	12	4,112	0.29%
2019/08/15	84	41.34	93	41.40	41.80	-9	3,876	-0.23%
2019/08/14	30	40.46	245.2	40.95	41.50	-215.2	3,444	-6.25%	大賣/鉅額交易
2019/08/13	66	38.66	44	38.39	38.20	22	2,872	0.77%
2019/08/12	0	0.00	4	37.85	38.10	-4	2,255	-0.18%
2019/08/08	5	33.96	53	34.19	34.65	-48	2,010	-2.39%
2019/08/07	14	33.89	0	0.00	33.65	14	1,853	0.76%
2019/08/06	0	0.00	1	32.55	32.65	-1	1,774	-0.06%
2019/08/05	10	32.10	10	32.15	32.00	0	1,759	0.00%
2019/08/02	4	32.41	7	32.33	32.30	-3	1,764	-0.17%
2019/08/01	19.5	33.60	1	33.70	33.40	18.5	1,744	1.06%
2019/07/31	0	0.00	3	33.05	33.35	-3	1,681	-0.18%
2019/07/30	5	33.09	3	32.75	32.80	2	1,668	0.12%
2019/07/29	2	33.55	2	33.63	33.70	0	1,635	0.00%
2019/07/26	2	32.95	0	0.00	33.10	2	1,575	0.13%
2019/07/25	8	33.06	2	33.10	32.75	6	1,546	0.39%
2019/07/24	4	32.00	4	31.55	31.85	0	1,474	0.00%
2019/07/23	5.5	31.79	4	31.54	31.80	1.5	1,489	0.10%
2019/07/22	0	0.00	1	31.30	31.20	-1	1,466	-0.07%
2019/07/19	0.5	31.15	5	31.35	31.15	-4.5	1,504	-0.30%
2019/07/12	1	31.15	0	0.00	30.95	1	1,615	0.06%
2019/07/11	0	0.00	6	30.90	30.85	-6	1,647	-0.36%
2019/07/04	6	31.30	6	31.30	31.45	0	1,864	0.00%
2019/07/03	6	30.95	8	30.95	30.90	-2	1,975	-0.10%
2019/07/02	13	31.50	2	31.55	31.50	11	2,063	0.53%
2019/07/01	0	0.00	7	30.82	31.45	-7	2,088	-0.34%
2019/06/28	1	32.20	0	0.00	32.10	1	2,361	0.04%
2019/06/27	1	32.50	1	32.45	32.60	0	2,417	0.00%
2019/06/21	1	33.00	1	32.70	32.50	0	2,585	0.00%
2019/06/20	1	32.45	1	32.80	32.70	0	2,619	0.00%
2019/06/14	1	31.40	0	0.00	31.35	1	2,623	0.04%
2019/06/13	2	30.38	3	30.63	31.00	-1	2,623	-0.04%
2019/06/05	2	28.90	0	0.00	28.85	2	2,645	0.08%
2019/05/30	0	0.00	2	28.90	28.90	-2	2,754	-0.07%
2019/05/27	1	28.15	0	0.00	28.15	1	3,286	0.03%
2019/05/23	1	28.40	0	0.00	28.30	1	3,368	0.03%
2019/05/22	1	29.00	0	0.00	28.80	1	3,392	0.03%
2019/05/21	1	28.40	1	28.70	29.10	0	3,435	0.00%
2019/05/20	1	28.50	0	0.00	28.50	1	3,451	0.03%
2019/05/17	1	29.15	0	0.00	28.85	1	3,485	0.03%
2019/05/14	2	28.88	1	28.80	29.50	1	3,661	0.03%
2019/05/13	0	0.00	1	29.70	28.70	-1	3,712	-0.03%
2019/05/10	3	29.88	2	29.93	29.85	1	3,759	0.03%
2019/05/09	2	30.48	0	0.00	30.35	2	3,760	0.05%
2019/05/06	3	32.03	9	31.81	31.70	-6	3,817	-0.16%
2019/05/02	1	32.75	0	0.00	33.00	1	3,818	0.03%
2019/04/30	40	32.25	0	0.00	32.80	40	3,854	1.04%
2019/04/29	23	33.42	0	0.00	33.00	23	3,914	0.59%
2019/04/25	3	34.73	11	34.61	34.60	-8	3,952	-0.20%
2019/04/24	0	0.00	2	34.35	34.65	-2	4,013	-0.05%
2019/04/22	0	0.00	1	34.85	34.55	-1	4,007	-0.02%
2019/04/19	3	34.27	6	34.70	34.90	-3	4,037	-0.07%
2019/04/18	21	34.10	0	0.00	33.85	21	4,000	0.52%
2019/04/17	32	34.47	2	34.45	34.50	30	3,983	0.75%
2019/04/16	6	34.36	3	34.68	34.90	3	4,021	0.07%
2019/04/11	36	33.40	4	33.33	33.15	32	3,913	0.82%
2019/04/10	6	33.86	0	0.00	33.85	6	3,898	0.15%
2019/04/09	50	34.54	10	34.83	34.35	40	3,879	1.03%
2019/04/08	23	33.72	1	33.75	34.00	22	3,761	0.58%
2019/04/03	3	34.55	2	34.58	34.60	1	3,670	0.03%
2019/04/02	18	34.94	15	35.03	34.55	3	3,618	0.08%
2019/04/01	0	0.00	15	33.66	33.40	-15	3,357	-0.45%
2019/03/29	14	33.06	1	32.80	33.30	13	3,274	0.40%
2019/03/28	4	32.35	1	32.55	32.45	3	3,149	0.10%
2019/03/27	4	32.78	4	32.58	32.70	0	3,173	0.00%
2019/03/25	2	31.75	0	0.00	31.95	2	3,122	0.06%
2019/03/22	0	0.00	1	31.85	32.15	-1	3,069	-0.03%
2019/03/20	2	31.85	0	0.00	31.85	2	3,073	0.07%
2019/03/19	2	32.58	4	32.65	32.20	-2	3,165	-0.06%
2019/03/18	2	32.10	10	32.05	32.50	-8	3,114	-0.26%
2019/03/15	3	31.85	2.2	31.77	31.75	0.9	3,052	0.03%
2019/03/14	1	30.85	1	31.10	30.75	0	3,083	0.00%
2019/03/13	1	30.95	0	0.00	30.80	1	3,133	0.03%
2019/03/07	3	31.68	4	31.86	31.30	-1	3,361	-0.03%
2019/03/06	1	31.35	0	0.00	31.30	1	3,401	0.03%
2019/03/04	1	32.25	0	0.00	32.00	1	3,417	0.03%
2019/02/27	7	32.03	7	31.53	32.50	0	3,436	0.00%
2019/02/26	10.2	32.84	16	33.01	32.55	-5.9	3,339	-0.18%
2019/02/25	0	0.00	10	30.90	31.20	-10	2,972	-0.34%
2019/02/15	2	30.80	0	0.00	31.00	2	2,918	0.07%
2019/02/14	5	31.27	1	31.10	31.20	4	2,878	0.14%
2019/02/13	1	30.25	0	0.00	30.20	1	2,851	0.04%
2019/02/12	1	30.20	1	30.30	30.60	0	2,821	0.00%
2019/02/11	1	30.90	1	31.05	30.70	0	2,757	0.00%
2019/01/25	3	29.90	6	29.97	30.05	-3	2,701	-0.11%
2019/01/24	1	29.35	1	29.30	29.30	0	2,658	0.00%
2019/01/23	0	0.00	1	29.65	29.55	-1	2,654	-0.04%
2019/01/22	5	29.90	0	0.00	30.00	5	2,639	0.19%
2019/01/21	0	0.00	4	30.21	30.05	-4	2,591	-0.15%
2019/01/18	1	29.95	5	29.20	29.30	-4	2,512	-0.16%
2019/01/16	5	28.55	0	0.00	29.55	5	2,448	0.20%
2019/01/15	1	28.15	0	0.00	28.15	1	2,341	0.04%
2019/01/14	2	28.45	0	0.00	28.05	2	2,339	0.09%
2019/01/11	4	28.25	5	28.29	28.30	-1	2,327	-0.04%
2019/01/09	0	0.00	8	27.70	27.85	-8	2,264	-0.35%
2019/01/08	5	27.48	5	27.77	27.90	0	2,242	0.00%
2019/01/07	2	26.55	2	27.20	27.30	0	2,172	0.00%
2019/01/04	2	26.15	2	26.38	26.40	0	2,170	0.00%
2019/01/03	3	26.85	3	27.10	27.15	0	2,196	0.00%
2019/01/02	1	27.60	0	0.00	27.55	1	2,192	0.05%
2018/12/25	1	29.00	0	0.00	29.10	1	2,183	0.05%
2018/12/24	4	29.49	4	29.66	29.85	0	2,183	0.00%
2018/12/21	10	28.30	0	0.00	28.40	10	2,135	0.47%
2018/12/19	0	0.00	10	29.30	29.30	-10	2,155	-0.46%
2018/12/13	2	29.25	8	29.65	29.15	-6	2,214	-0.27%
2018/12/12	8	29.56	6	29.82	30.00	2	2,202	0.09%
2018/12/11	8	28.10	1	28.20	28.90	7	2,113	0.33%
2018/12/10	0	0.00	1	27.60	27.70	-1	2,176	-0.05%
2018/12/07	5	28.44	2	28.25	28.20	3	2,176	0.14%
2018/12/06	2	29.10	4	29.90	29.10	-2	2,101	-0.10%
2018/12/05	2	30.80	1	30.80	30.70	1	2,055	0.05%
2018/12/04	1	31.20	6	31.39	31.95	-5	2,034	-0.25%
2018/12/03	0	0.00	5	30.75	30.90	-5	1,987	-0.25%
2018/11/30	6	29.74	0	0.00	30.00	6	1,923	0.31%
2018/11/29	2	29.88	6	30.02	29.60	-4	1,891	-0.21%
2018/11/23	2	27.40	0	0.00	27.30	2	1,706	0.12%
2018/11/19	8	28.34	8	28.83	29.00	0	1,710	0.00%
2018/11/14	2	27.85	0	0.00	27.70	2	1,647	0.12%
2018/11/12	5	28.45	2	28.05	28.35	3	1,689	0.18%
2018/11/08	3	27.43	0	0.00	26.90	3	1,630	0.18%
2018/11/06	2	26.80	1	26.70	26.70	1	1,720	0.06%
2018/11/05	2	26.85	0	0.00	26.70	2	1,794	0.11%
2018/11/02	55	27.99	5	27.26	27.15	50	1,795	2.78%
2018/11/01	0	0.00	1	25.60	26.00	-1	1,743	-0.06%
2018/10/31	2	24.65	3	25.02	25.45	-1	1,740	-0.06%
2018/10/29	1	23.95	0	0.00	23.95	1	1,746	0.06%
2018/10/26	1	24.00	2	24.10	24.00	-1	1,786	-0.06%
2018/10/25	52	24.37	1	24.60	24.05	51	1,820	2.80%
2018/10/23	1	25.40	0	0.00	25.30	1	1,835	0.05%
2018/10/19	1	25.25	2	25.15	25.45	-1	1,863	-0.05%
2018/10/12	1	25.20	0	0.00	25.60	1	1,912	0.05%
2018/10/11	5	25.81	0	0.00	25.75	5	1,897	0.26%
2018/10/09	0	0.00	6	28.87	28.60	-6	1,890	-0.32%
2018/10/01	2	32.20	2	32.43	32.45	0	1,906	0.00%
2018/09/28	5	32.25	0	0.00	31.90	5	1,948	0.26%
2018/09/27	4	31.74	102	31.94	31.85	-98	1,955	-5.01%	大賣/
2018/09/20	1	31.90	1	31.95	31.40	0	2,000	0.00%
2018/09/19	5	33.30	0	0.00	32.60	5	2,034	0.25%
2018/09/18	2	32.00	1	31.85	32.00	1	1,990	0.05%
2018/09/17	1	32.10	1	31.95	32.25	0	2,018	0.00%
2018/09/14	2	30.80	1	30.90	32.80	1	2,040	0.05%
2018/09/10	3	28.93	0	0.00	28.40	3	2,006	0.15%
2018/09/07	2	31.18	1	32.30	30.60	1	1,997	0.05%
2018/08/30	1	32.85	0	0.00	32.75	1	2,359	0.04%
2018/08/29	1	33.55	0	0.00	33.15	1	2,396	0.04%
2018/08/28	5	33.06	1	32.90	33.30	4	2,399	0.17%
2018/08/23	1	32.15	0	0.00	32.10	1	2,534	0.04%
2018/08/22	4	31.84	0	0.00	31.80	4	2,538	0.16%
2018/08/21	0.5	31.60	0	0.00	31.60	0.5	2,546	0.02%
2018/08/20	2	32.10	0	0.00	31.80	2	2,565	0.08%
2018/08/17	3	33.18	3	33.27	33.40	0	2,584	0.00%
2018/08/16	3	32.01	3	32.25	32.60	0	2,627	0.00%
2018/08/15	0	0.00	3	32.80	32.80	-3	2,621	-0.11%
2018/08/13	8	32.37	3	34.75	32.60	5	2,627	0.19%
2018/08/10	4	35.88	5	36.00	35.80	-1	2,563	-0.04%
2018/08/03	3	38.85	0	0.00	38.20	3	2,602	0.12%
2018/08/02	11	38.81	0	0.00	38.50	11	2,624	0.42%
2018/08/01	0.2	39.00	0	0.00	39.00	0.2	2,603	0.01%
2018/07/31	0	0.00	2	38.35	38.65	-2	2,586	-0.08%
2018/07/26	0.3	38.00	0	0.00	38.05	0.3	2,625	0.01%
2018/07/25	0	0.00	2	38.10	37.85	-2	2,622	-0.08%
2018/07/24	4.5	37.74	2	37.85	38.00	2.5	2,620	0.10%
2018/07/23	0	0.00	3	37.23	37.30	-3	2,596	-0.12%
2018/07/20	0	0.00	1	37.75	37.55	-1	2,606	-0.04%
2018/07/18	1	38.35	1	38.10	37.70	0	2,699	0.00%
2018/07/17	1	38.30	0	0.00	38.00	1	2,771	0.04%
2018/07/16	0	0.00	6	37.83	37.85	-6	2,780	-0.22%
2018/07/13	0.5	37.65	8	37.82	37.70	-7.5	2,812	-0.27%
2018/07/12	0.5	37.40	1	37.55	37.55	-0.5	2,835	-0.02%
2018/07/10	0	0.00	12	37.83	37.75	-12	2,944	-0.41%
2018/07/09	1	38.00	0	0.00	37.80	1	3,295	0.03%
2018/07/06	6	37.53	4	37.98	38.00	2	3,328	0.06%
2018/07/05	14	38.18	2	38.15	37.20	12	3,292	0.36%
2018/07/04	2	37.60	6	37.45	37.30	-4	3,275	-0.12%
2018/07/03	8	37.95	1	38.45	37.60	7	3,303	0.21%
2018/06/29	0	0.00	1	37.70	37.60	-1	3,293	-0.03%
2018/06/28	0	0.00	10	40.35	40.00	-10	3,311	-0.30%
2018/06/27	11	40.49	2	40.98	40.35	9	3,296	0.27%
2018/06/26	1	40.25	0	0.00	40.20	1	3,309	0.03%
2018/06/25	2	42.00	0	0.00	41.25	2	3,337	0.06%
2018/06/22	2	40.88	3	41.08	41.05	-1	3,324	-0.03%
2018/06/21	2	41.60	1	41.40	41.40	1	3,325	0.03%
2018/06/20	1	41.80	5	40.96	40.85	-4	3,344	-0.12%
2018/06/19	2	42.25	0	0.00	41.50	2	3,344	0.06%
2018/06/15	3	42.00	1	42.05	42.25	2	3,341	0.06%
2018/06/13	2	41.50	4	41.73	41.45	-2	3,282	-0.06%
2018/06/12	26	42.58	6	42.78	42.20	20	3,249	0.62%
2018/06/11	4	41.30	1	41.10	41.50	3	3,079	0.10%
2018/06/07	1	41.35	2	41.00	40.65	-1	3,184	-0.03%
2018/06/06	1	40.25	2	40.58	40.70	-1	3,253	-0.03%
2018/06/04	0	0.00	3	40.43	40.30	-3	3,317	-0.09%
2018/06/01	6	39.91	0	0.00	39.85	6	3,321	0.18%
2018/05/31	7	40.02	17	40.13	39.85	-10	3,334	-0.30%
2018/05/30	1	38.95	1	38.90	38.85	0	3,286	0.00%
2018/05/28	1	39.10	1	39.35	39.10	0	3,434	0.00%
2018/05/25	1	39.15	0	0.00	39.20	1	3,448	0.03%
2018/05/24	4	39.50	9	39.66	39.55	-5	3,460	-0.14%
2018/05/21	2	38.98	0	0.00	39.10	2	3,453	0.06%
2018/05/18	4	39.00	3	38.77	38.75	1	3,462	0.03%
2018/05/17	8	39.15	11	39.46	39.25	-3	3,513	-0.09%
2018/05/16	0.2	38.30	0	0.00	38.50	0.2	3,507	0.00%
2018/05/15	3	38.42	0	0.00	38.25	3	3,546	0.08%
2018/05/14	0.4	38.40	0	0.00	38.40	0.4	3,649	0.01%
2018/05/10	0	0.00	5	39.20	39.05	-5	3,711	-0.13%
2018/05/09	2	38.30	20.2	38.35	38.40	-18.2	3,736	-0.49%
2018/05/08	13	37.75	11	38.00	37.85	2	3,789	0.05%
2018/05/07	0	0.00	9	38.19	37.95	-9	3,852	-0.23%
2018/05/03	9	38.47	4	38.68	38.15	5	4,055	0.12%
2018/05/02	7	38.96	1	39.30	38.85	6	4,171	0.14%
2018/04/30	0	0.00	18	39.52	39.15	-18	4,180	-0.43%
2018/04/27	3	39.20	0	0.00	39.10	3	4,217	0.07%
2018/04/26	17	39.17	0	0.00	39.00	17	4,253	0.40%
2018/04/25	2	39.40	7	39.96	39.90	-5	4,308	-0.12%
2018/04/24	10	39.93	2	39.40	39.55	8	4,371	0.18%
2018/04/23	7	41.91	5	42.25	41.25	2	4,359	0.05%
2018/04/20	0	0.00	1	43.25	43.10	-1	4,368	-0.02%
2018/04/19	2	43.18	0	0.00	43.10	2	4,430	0.05%
2018/04/18	0	0.00	2	43.08	42.85	-2	4,569	-0.04%
2018/04/17	0	42.80	0	0.00	42.65	0	4,625	0.00%
2018/04/16	1	43.45	2	43.48	43.40	-1	4,656	-0.02%
2018/04/13	21	44.36	14	44.07	43.95	7	4,860	0.14%
2018/04/12	0	0.00	42	41.43	42.30	-42	5,110	-0.82%
2018/04/11	3	41.05	20	41.79	41.05	-17	5,324	-0.32%
2018/04/10	20	41.18	30	41.69	41.00	-10	5,359	-0.19%
2018/04/09	51	41.56	5	41.84	41.30	46	5,461	0.84%
2018/04/03	11	42.60	2	42.65	42.50	9	5,469	0.16%
2018/03/31	0	0.00	7	43.76	43.35	-7	5,627	-0.12%
2018/03/30	1	43.20	0	0.00	43.15	1	5,713	0.02%
2018/03/29	3	43.22	1	43.20	43.05	2	5,768	0.03%
2018/03/28	1	43.05	1	43.00	43.05	0	5,779	0.00%
2018/03/27	1	42.65	0	0.00	42.60	1	5,873	0.02%
2018/03/26	2	41.03	8	41.35	41.75	-6	5,918	-0.10%
2018/03/23	6	41.13	0	0.00	41.20	6	5,934	0.10%
2018/03/22	6	42.60	0	0.00	42.25	6	5,938	0.10%
2018/03/21	2	42.90	1	42.40	42.55	1	6,059	0.02%
2018/03/20	0	0.00	5	42.15	42.15	-5	6,083	-0.08%
2018/03/19	0	0.00	1	42.60	42.45	-1	6,177	-0.02%
2018/03/16	2	42.70	5	42.77	42.45	-3	6,222	-0.05%
2018/03/14	17	43.88	2	43.83	43.25	15	6,329	0.24%
2018/03/13	2	43.40	7	43.41	43.55	-5	6,380	-0.08%
2018/03/12	6	43.57	12	43.56	43.25	-6	6,518	-0.09%
2018/03/09	16	43.15	6	43.25	43.20	10	6,528	0.15%
2018/03/08	1	42.55	0	0.00	42.50	1	6,468	0.02%
2018/03/07	0	0.00	15	42.50	42.45	-15	6,481	-0.23%
2018/03/06	0	0.00	1	42.40	42.20	-1	6,567	-0.02%
2018/03/05	22	42.87	3	43.47	42.35	19	6,667	0.28%
2018/03/02	2	43.60	3	43.80	43.20	-1	6,704	-0.01%
2018/03/01	5	42.59	1	43.25	43.30	4	6,668	0.06%
2018/02/27	1	42.40	0	0.00	42.40	1	6,750	0.01%
2018/02/26	2	42.60	3	42.30	42.35	-1	6,778	-0.01%
2018/02/23	2	41.95	0	0.00	41.60	2	6,778	0.03%
2018/02/22	7	41.83	2	40.85	41.45	5	6,832	0.07%
2018/02/09	4	37.76	4	38.15	39.45	0	6,936	0.00%
2018/02/08	3	39.90	10	39.82	39.80	-7	6,955	-0.10%
2018/02/07	1	41.65	0	0.00	41.30	1	7,144	0.01%
2018/02/06	19	40.96	14	40.41	40.50	5	7,439	0.07%
2018/02/05	12	43.67	7	43.25	43.70	5	7,371	0.07%
2018/02/02	1	43.50	0	0.00	43.25	1	7,397	0.01%
2018/02/01	3	44.12	2	44.60	43.60	1	7,484	0.01%
2018/01/31	3	42.92	3	43.38	44.05	0	7,600	0.00%
2018/01/30	3	44.25	53	43.65	43.65	-50	7,710	-0.65%
2018/01/29	16	44.18	6	44.27	43.60	10	7,968	0.13%
2018/01/26	4	43.48	6	43.30	43.10	-2	7,980	-0.03%
2018/01/25	15	43.16	4	43.36	43.05	11	8,232	0.13%
2018/01/24	2	41.95	1	41.90	41.85	1	8,277	0.01%
2018/01/23	4	42.23	5	41.84	42.15	-1	8,480	-0.01%
2018/01/19	52	41.99	0	0.00	41.70	52	9,081	0.57%
2018/01/18	1	42.50	2	42.90	42.50	-1	9,067	-0.01%
2018/01/17	1	42.75	1	42.50	42.45	0	9,108	0.00%
2018/01/16	3	43.30	1	43.10	43.10	2	9,125	0.02%
2018/01/15	4	44.41	3	44.27	44.00	1	9,125	0.01%
2018/01/12	2	44.03	4	44.25	44.60	-2	9,108	-0.02%
2018/01/11	5	43.96	5	44.15	43.35	0	9,218	0.00%
2018/01/10	10	43.93	9	43.83	43.65	1	9,373	0.01%
2018/01/09	48	44.56	40	44.41	44.05	8	9,536	0.08%
2018/01/08	29	45.33	68	45.14	44.90	-39	9,404	-0.41%
2018/01/05	0	0.00	14	42.53	42.80	-14	8,875	-0.16%
2018/01/04	3	41.50	3	41.70	41.40	0	8,731	0.00%
2018/01/03	3	41.90	15	41.94	41.75	-12	8,915	-0.13%
2018/01/02	1	40.90	5	41.35	41.10	-4	9,051	-0.04%