金居 (8358)-凱基-竹科券商分點個股進出

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
64.1
漲跌
▼0.3
漲幅
-0.47%
成交量
3,709張
產業
上櫃電子零組件類股
939人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金居 (8358)籌碼相關－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/04/18	5	64.04	4	64.40	64.10	1	4,358	0.02%
2024/04/17	12	63.73	2	64.80	64.40	10	4,311	0.23%
2024/04/16	6	63.73	8	63.06	62.50	-2	4,254	-0.05%
2024/04/15	66	68.73	127	66.71	65.30	-61	4,169	-1.46%	大賣/
2024/04/12	2	67.80	13	68.42	67.20	-11	3,954	-0.28%
2024/04/11	4	67.75	14	68.12	67.20	-10	3,653	-0.27%
2024/04/10	9	66.60	11	66.61	66.00	-2	3,458	-0.06%
2024/04/09	21	67.95	23.2	68.36	66.80	-2.2	3,309	-0.07%
2024/04/08	71	66.26	15.2	66.02	65.50	55.8	2,837	1.97%
2024/04/03	20	64.18	21	64.13	64.20	-1	2,583	-0.04%
2024/04/02	29	64.84	26.1	64.48	64.20	2.9	2,408	0.12%
2024/04/01	3	62.93	7.3	61.81	62.70	-4.3	1,963	-0.22%
2024/03/29	0	0.00	1	59.40	59.50	-1	1,748	-0.06%
2024/03/28	3	58.13	0	0.00	58.30	3	1,710	0.18%
2024/03/20	2	58.35	2	58.70	59.30	0	1,740	0.00%
2024/03/19	0	0.00	1	58.60	58.60	-1	1,680	-0.06%
2024/03/15	1	57.00	3	57.53	57.20	-2	1,700	-0.12%
2024/03/12	0	0.00	5	58.10	58.10	-5	1,751	-0.29%
2024/03/11	3	57.30	0	0.00	57.50	3	1,795	0.17%
2024/03/08	0	0.00	12	56.70	56.60	-12	1,805	-0.66%
2024/03/07	12	58.48	0	0.00	58.30	12	1,794	0.67%
2024/03/06	1	59.20	1	59.60	59.20	0	1,827	0.00%
2024/03/05	2	59.05	12	58.90	58.80	-10	1,897	-0.53%
2024/03/04	0	0.00	1	59.50	59.30	-1	1,929	-0.05%
2024/03/01	2	59.10	0	0.00	59.10	2	1,951	0.10%
2024/02/29	1	59.40	0	0.00	59.20	1	1,970	0.05%
2024/02/27	0	0.00	2	61.05	59.50	-2	2,005	-0.10%
2024/02/26	1	60.10	15	59.70	60.10	-14	2,185	-0.64%
2024/02/23	7	60.03	7	60.63	59.90	0	2,196	0.00%
2024/02/22	2	60.85	1	60.70	60.70	1	2,216	0.05%
2024/02/21	1	61.30	9	61.59	61.50	-8	2,242	-0.36%
2024/02/20	1	62.00	0	0.00	61.60	1	2,275	0.04%
2024/02/19	26	63.05	5	63.30	62.50	21	2,263	0.93%
2024/02/16	1	63.10	4	63.68	63.50	-3	2,226	-0.13%
2024/02/15	0	0.00	0.3	59.30	58.90	-0.3	2,041	-0.01%
2024/02/05	0	0.00	1	60.00	59.70	-1	2,092	-0.05%
2024/02/02	0	0.00	2	59.30	59.20	-2	2,110	-0.09%
2024/01/30	1	59.50	0	0.00	59.50	1	2,185	0.05%
2024/01/25	1	61.20	3	60.63	59.90	-2	2,295	-0.09%
2024/01/24	0	0.00	2	60.40	60.50	-2	2,316	-0.09%
2024/01/23	0	0.00	3	60.60	60.40	-3	2,426	-0.12%
2024/01/22	1	60.70	0	0.00	60.80	1	2,463	0.04%
2024/01/19	1	58.50	6	59.37	59.80	-5	2,550	-0.20%
2024/01/18	1	58.10	2	58.30	58.30	-1	2,721	-0.04%
2024/01/17	2	58.20	0	0.00	58.10	2	2,785	0.07%
2024/01/16	0	0.00	1	58.70	59.10	-1	2,788	-0.04%
2024/01/12	1	58.60	0	0.00	59.10	1	2,944	0.03%
2024/01/11	0	0.00	1	57.90	58.70	-1	2,978	-0.03%
2024/01/10	4	57.63	7	57.54	57.40	-3	3,093	-0.10%
2024/01/09	5	57.80	0	0.00	57.70	5	3,155	0.16%
2024/01/08	2	59.10	3	59.37	58.40	-1	3,212	-0.03%
2024/01/05	0	0.00	0.1	59.30	58.90	-0.1	3,296	0.00%
2024/01/03	3	59.43	0	0.00	59.30	3	3,758	0.08%
2024/01/02	11.1	60.12	5	60.20	60.00	6.1	3,834	0.16%
2023/12/29	2	60.40	1	60.70	60.60	1	3,957	0.03%
2023/12/26	0	0.00	3	60.10	60.20	-3	4,851	-0.06%
2023/12/25	0	0.00	0.1	60.70	60.10	-0.1	4,875	0.00%
2023/12/22	1	60.80	3	60.80	60.50	-2	4,908	-0.04%
2023/12/21	3	60.40	6	60.85	60.40	-3	4,954	-0.06%
2023/12/20	1	60.60	1.1	60.52	60.70	-0.1	4,988	0.00%
2023/12/19	1	60.00	0	0.00	59.80	1	4,993	0.02%
2023/12/18	4	60.83	1	61.20	60.40	3	5,035	0.06%
2023/12/15	0.1	61.85	2	61.70	61.30	-1.9	5,077	-0.04%
2023/12/14	2	61.75	2	61.90	61.50	0	5,173	0.00%
2023/12/13	0	0.00	1	62.00	61.80	-1	5,302	-0.02%
2023/12/12	2	61.65	2	61.40	61.20	0	5,404	0.00%
2023/12/08	1	61.80	1	62.10	61.80	0	5,619	0.00%
2023/12/07	6	62.15	1	61.60	61.60	5	5,764	0.09%
2023/12/06	1	61.40	3	62.13	62.50	-2	5,971	-0.03%
2023/12/05	4	61.13	14	61.09	61.00	-10	6,066	-0.16%
2023/12/04	3	62.20	3	62.20	61.80	0	6,247	0.00%
2023/12/01	8	62.61	1	62.60	62.60	7	6,619	0.11%
2023/11/30	3	62.50	1	62.30	62.20	2	7,389	0.03%
2023/11/29	0.1	62.00	0	0.00	61.50	0.1	7,551	0.00%
2023/11/28	2	60.05	3.2	60.81	61.40	-1.2	7,723	-0.02%
2023/11/27	12	60.20	2	60.15	60.00	10	8,329	0.12%
2023/11/24	2	61.05	1	61.10	60.80	1	8,809	0.01%
2023/11/23	18	62.26	21	62.09	61.50	-3	8,993	-0.03%
2023/11/22	5	60.46	2	60.65	60.80	3	8,851	0.03%
2023/11/21	6	60.77	2	60.60	60.40	4	8,887	0.05%
2023/11/20	10	60.80	1	59.80	60.80	9	8,988	0.10%
2023/11/17	4	58.88	1	59.60	59.10	3	9,095	0.03%
2023/11/16	1	59.20	0	0.00	59.50	1	9,282	0.01%
2023/11/15	6	59.98	5	60.40	59.30	1	9,508	0.01%
2023/11/14	2	59.10	8	59.60	59.90	-6	9,725	-0.06%
2023/11/13	3	59.87	0	0.00	59.20	3	10,039	0.03%
2023/11/10	3	60.53	6	60.98	60.50	-3	10,560	-0.03%
2023/11/09	5	60.40	2	60.55	60.60	3	10,718	0.03%
2023/11/08	1	61.10	1	61.70	60.80	0	10,744	0.00%
2023/11/07	3	61.20	1	62.00	61.10	2	10,764	0.02%
2023/11/06	3	61.43	4	61.48	62.10	-1	10,844	-0.01%
2023/11/03	2	60.65	4	60.85	60.50	-2	10,857	-0.02%
2023/11/02	1	60.30	1	60.90	60.40	0	10,931	0.00%
2023/11/01	3	58.83	1	58.90	59.00	2	10,977	0.02%
2023/10/31	7.1	60.02	14	59.19	58.40	-7	11,027	-0.06%
2023/10/30	1	60.90	1	60.80	60.90	0	11,180	0.00%
2023/10/27	4	60.95	0	0.00	60.20	4	11,313	0.04%
2023/10/26	6	62.03	2	61.70	61.10	4	11,743	0.03%
2023/10/25	11	64.97	0	0.00	65.00	11	12,206	0.09%
2023/10/24	4	63.18	22	62.87	64.20	-18	12,992	-0.14%
2023/10/23	2	64.70	0	0.00	63.00	2	13,942	0.01%
2023/10/20	3	61.80	4	62.05	63.00	-1	14,815	-0.01%
2023/10/19	3	63.63	2	63.90	63.90	1	14,773	0.01%
2023/10/18	6	64.97	4	65.10	64.00	2	14,777	0.01%
2023/10/17	0	0.00	1	68.10	67.20	-1	14,792	-0.01%
2023/10/16	3	66.93	3	67.27	67.10	0	14,788	0.00%
2023/10/13	3	68.17	2	68.45	68.10	1	14,860	0.01%
2023/10/12	2	67.90	6	68.23	68.70	-4	14,865	-0.03%
2023/10/11	2	68.90	4	69.65	67.20	-2	14,932	-0.01%
2023/10/06	0.2	67.60	1	67.70	67.50	-0.8	14,829	-0.01%
2023/10/05	1	68.30	4	68.33	68.10	-3	14,942	-0.02%
2023/10/04	12	68.15	11.3	68.39	68.40	0.7	14,858	0.00%
2023/10/03	25	68.30	37.1	68.25	68.40	-12.1	14,680	-0.08%
2023/10/02	15.1	65.23	26.6	65.05	66.90	-11.5	14,427	-0.08%
2023/09/28	2	62.10	1	61.80	61.80	1	14,264	0.01%
2023/09/27	1.1	61.31	0	0.00	62.00	1.1	14,340	0.01%
2023/09/26	2	62.00	4	62.65	61.60	-2	14,382	-0.01%
2023/09/25	1	62.90	1	63.20	63.10	0	14,459	0.00%
2023/09/22	2	62.60	3	62.93	63.20	-1	14,466	-0.01%
2023/09/21	1	61.20	0	0.00	62.50	1	14,478	0.01%
2023/09/20	5	62.14	0	0.00	61.70	5	14,478	0.03%
2023/09/19	7	63.36	3	63.00	62.40	4	14,567	0.03%
2023/09/18	9	64.59	5	64.36	64.00	4	14,654	0.03%
2023/09/15	6	67.08	24	66.89	66.60	-18	15,118	-0.12%
2023/09/14	7	65.91	4	66.33	66.80	3	15,209	0.02%
2023/09/13	27	65.28	3	65.57	65.00	24	15,083	0.16%
2023/09/12	13	64.86	2	65.85	65.20	11	15,044	0.07%
2023/09/11	12	65.58	3.5	65.33	65.00	8.5	14,948	0.06%
2023/09/08	6	67.97	9.5	68.47	68.40	-3.5	14,761	-0.02%
2023/09/07	8	68.80	2	69.30	69.00	6	14,747	0.04%
2023/09/06	17	70.59	12	70.43	69.80	5	14,736	0.03%
2023/09/05	30	71.15	27.9	71.03	70.60	2.1	14,622	0.01%
2023/09/04	7.1	67.95	32	68.51	68.10	-24.9	13,907	-0.18%
2023/09/01	20	66.82	10	67.61	66.30	10	13,906	0.07%
2023/08/31	15	69.27	14.5	69.63	68.80	0.5	14,025	0.00%
2023/08/30	18	67.91	25	68.37	68.30	-7	13,475	-0.05%
2023/08/29	0	0.00	19	65.73	66.40	-19	13,009	-0.15%
2023/08/28	15	63.05	0	0.00	63.40	15	12,798	0.12%
2023/08/25	3	64.53	1	64.70	64.30	2	12,830	0.02%
2023/08/24	0	0.00	3.5	64.93	64.50	-3.5	12,777	-0.03%
2023/08/23	6	65.40	1	65.50	64.60	5	12,668	0.04%
2023/08/22	9	65.44	11	65.46	64.50	-2	12,588	-0.02%
2023/08/21	2	65.35	6	64.58	65.80	-4	12,422	-0.03%
2023/08/18	8	65.64	5	64.40	64.20	3	12,213	0.02%
2023/08/17	11	64.93	15	65.15	65.60	-4	12,012	-0.03%
2023/08/16	31.1	63.65	39.3	63.76	64.50	-8.2	11,781	-0.07%
2023/08/15	2	61.50	12	59.98	61.90	-10	11,231	-0.09%
2023/08/14	2.1	56.71	0	0.00	56.30	2.1	11,076	0.02%
2023/08/11	12	58.17	10	57.50	57.50	2	11,048	0.02%
2023/08/10	4.1	59.09	0	0.00	58.10	4.1	11,025	0.04%
2023/08/09	3.1	61.16	8	61.20	60.90	-5	10,926	-0.05%
2023/08/08	14	62.51	10	62.65	61.90	4	10,878	0.04%
2023/08/07	33	62.82	32	63.88	64.00	1	10,834	0.01%
2023/08/04	34	62.66	35.1	62.33	62.30	-1.1	10,768	-0.01%
2023/08/02	24.2	64.78	47	63.71	62.70	-22.8	10,710	-0.21%
2023/08/01	9	64.06	32	63.83	63.60	-23	10,508	-0.22%
2023/07/31	64	67.77	17	67.38	64.50	47	10,379	0.45%
2023/07/28	63	69.17	63	69.42	69.60	0	9,839	0.00%
2023/07/27	47	68.07	24	69.19	67.50	23	9,214	0.25%
2023/07/26	37.1	68.53	34	68.19	65.80	3.1	8,371	0.04%
2023/07/25	14	65.67	23	64.99	66.80	-9	7,406	-0.12%
2023/07/24	11	60.61	0	0.00	60.80	11	6,496	0.17%
2023/07/21	1	61.30	1	61.00	60.80	0	6,468	0.00%
2023/07/20	5	60.90	17	62.21	61.60	-12	6,462	-0.19%
2023/07/19	4	60.43	0	0.00	59.70	4	6,335	0.06%
2023/07/18	6	61.35	8	61.19	60.80	-2	6,304	-0.03%
2023/07/17	8	62.49	1	62.60	62.00	7	6,244	0.11%
2023/07/14	6	62.38	14	62.99	62.00	-8	6,194	-0.13%
2023/07/13	4	61.38	15	61.82	61.00	-11	5,970	-0.18%
2023/07/12	4	60.43	10	60.23	60.20	-6	5,784	-0.10%
2023/07/11	4.1	57.31	1	57.50	57.70	3.1	5,611	0.06%
2023/07/10	4	56.33	0	0.00	56.00	4	5,591	0.07%
2023/07/07	4.1	57.91	3	57.50	57.60	1.1	5,553	0.02%
2023/07/06	6	63.07	7	62.17	62.40	-1	5,441	-0.02%
2023/07/05	12	62.75	4	63.00	63.00	8	5,368	0.15%
2023/07/04	8	62.28	3.3	62.20	62.40	4.7	5,278	0.09%
2023/07/03	2.3	61.50	0	62.40	62.30	2.3	5,211	0.04%
2023/06/30	6	61.06	40.4	59.72	61.30	-34.4	5,107	-0.67%
2023/06/29	8	60.34	2	60.45	60.10	6	5,085	0.12%
2023/06/28	9	60.34	5	60.52	60.00	4	5,085	0.08%
2023/06/27	10	62.01	20	61.37	60.60	-10	5,088	-0.20%
2023/06/26	13	64.24	10	64.70	63.90	3	4,952	0.06%
2023/06/21	34	64.78	29	65.17	65.00	5	4,791	0.10%
2023/06/20	4	61.35	5	61.20	61.20	-1	4,288	-0.02%
2023/06/19	1	60.00	0	0.00	59.80	1	4,168	0.02%
2023/06/16	3	60.30	2	60.60	60.10	1	4,175	0.02%
2023/06/15	11	60.84	1	60.90	61.10	10	4,216	0.24%
2023/06/14	3	61.17	6	61.43	60.80	-3	4,207	-0.07%
2023/06/13	8	62.29	8	62.26	61.30	0	4,248	0.00%
2023/06/12	12	61.16	8	61.49	61.80	4	4,180	0.10%
2023/06/09	10	62.21	11	62.43	63.30	-1	4,033	-0.02%
2023/06/08	18	60.77	13	60.58	60.80	5	3,779	0.13%
2023/06/07	16	60.76	9	61.06	61.60	7	3,720	0.19%
2023/06/06	4	61.38	9	60.73	60.00	-5	3,521	-0.14%
2023/06/05	2	58.75	5	59.24	58.90	-3	3,214	-0.09%
2023/06/02	1	57.70	40	57.88	57.80	-39	3,151	-1.24%
2023/06/01	1	57.00	1	57.30	57.20	0	3,163	0.00%
2023/05/31	1	58.40	6	57.65	57.50	-5	3,194	-0.16%
2023/05/30	0	0.00	3	57.10	56.70	-3	3,152	-0.10%
2023/05/29	5.2	57.20	0	0.00	56.80	5.2	3,218	0.16%
2023/05/25	1	57.70	1	57.50	57.30	0	3,341	0.00%
2023/05/24	1	56.80	0	0.00	56.80	1	3,360	0.03%
2023/05/23	22	56.84	0	0.00	56.80	22	3,466	0.63%
2023/05/22	3	57.73	2	57.05	57.00	1	3,606	0.03%
2023/05/19	1	55.10	3	55.13	55.10	-2	3,623	-0.06%
2023/05/17	0	0.00	1	53.70	53.70	-1	3,810	-0.03%
2023/05/15	10	53.50	1	53.50	53.80	9	3,890	0.23%
2023/05/12	1	53.70	10	54.10	54.10	-9	4,039	-0.22%
2023/05/11	2	53.40	1	53.70	53.50	1	4,113	0.02%
2023/05/10	2	54.80	1	54.70	54.70	1	4,193	0.02%
2023/05/09	1	55.40	0	0.00	54.80	1	4,288	0.02%
2023/05/08	3	55.73	2	55.75	55.60	1	4,446	0.02%
2023/05/05	1	55.20	4	55.15	55.50	-3	4,475	-0.07%
2023/05/04	0.6	53.50	0	0.00	53.80	0.6	4,604	0.01%
2023/05/03	4	54.28	1	54.20	54.00	3	4,957	0.06%
2023/04/27	1	53.50	2	53.50	53.50	-1	5,628	-0.02%
2023/04/26	1	53.30	0	0.00	53.40	1	5,806	0.02%
2023/04/21	0	0.00	3	55.77	55.20	-3	6,131	-0.05%
2023/04/20	3.1	56.83	0	0.00	56.60	3.1	6,356	0.05%
2023/04/14	1	61.40	0	0.00	60.90	1	7,381	0.01%
2023/04/13	2	60.60	2	60.40	60.40	0	7,369	0.00%
2023/04/11	2	60.95	0	0.00	60.60	2	7,331	0.03%
2023/04/10	2	60.85	0	0.00	61.40	2	7,302	0.03%
2023/04/06	1	59.70	1	60.20	60.00	0	7,270	0.00%
2023/03/31	1	60.10	1	60.10	60.10	0	7,273	0.00%
2023/03/29	0	59.90	0	0.00	59.70	0	7,286	0.00%
2023/03/27	0	0.00	5	60.32	60.80	-5	7,256	-0.07%
2023/03/24	0	0.00	3	60.60	61.10	-3	7,282	-0.04%
2023/03/23	7.4	60.26	4	60.75	59.90	3.4	7,258	0.05%
2023/03/22	3	61.20	4	61.73	62.00	-1	7,190	-0.01%
2023/03/21	5	59.90	2	59.25	60.10	3	7,257	0.04%
2023/03/20	1	58.50	8	58.56	58.60	-7	7,338	-0.10%
2023/03/17	2	59.15	1	59.10	59.20	1	7,294	0.01%
2023/03/16	0	0.00	18	58.49	58.50	-18	7,311	-0.25%
2023/03/15	1.3	61.15	0	0.00	60.00	1.3	7,329	0.02%
2023/03/14	0.3	60.90	0	0.00	60.60	0.3	7,398	0.00%
2023/03/13	1	60.90	1	61.50	61.90	0	7,527	0.00%
2023/03/10	1	61.80	2	62.40	62.10	-1	7,674	-0.01%
2023/03/09	6	64.43	1.2	63.93	63.90	4.9	8,054	0.06%
2023/03/08	20	63.90	2	63.90	63.90	18	8,235	0.22%
2023/03/07	2	64.05	5	63.98	63.90	-3	8,237	-0.04%
2023/03/06	2	64.15	0	0.00	64.20	2	8,246	0.02%
2023/03/03	4	63.70	5	63.54	63.50	-1	8,274	-0.01%
2023/03/02	9.2	63.34	9	63.27	63.20	0.2	8,317	0.00%
2023/03/01	16	63.04	1	62.10	62.90	15	8,563	0.18%
2023/02/24	0	63.10	0	0.00	62.80	0	8,563	0.00%
2023/02/23	6	63.12	2	63.00	62.80	4	8,536	0.05%
2023/02/22	3	63.67	1	64.20	63.80	2	8,545	0.02%
2023/02/21	0	0.00	1.1	64.20	64.80	-1.1	8,565	-0.01%
2023/02/20	8	64.59	6	64.62	64.60	2	8,532	0.02%
2023/02/17	11.1	66.32	3	66.37	66.00	8.1	8,545	0.09%
2023/02/16	10.1	65.84	4	67.20	67.50	6.1	8,760	0.07%
2023/02/15	1	63.40	1	64.90	64.70	0	8,733	0.00%
2023/02/14	5	64.70	5	64.46	64.50	0	8,745	0.00%
2023/02/13	2	63.85	1	65.20	63.80	1	8,822	0.01%
2023/02/10	10	65.45	36	65.51	64.20	-26	9,008	-0.29%
2023/02/09	13	67.32	8	67.45	67.20	5	9,288	0.05%
2023/02/08	9	68.46	4	68.53	67.90	5	9,373	0.05%
2023/02/07	10	67.59	9	67.61	68.00	1	9,417	0.01%
2023/02/06	7	66.13	11	66.65	67.00	-4	9,664	-0.04%
2023/02/03	4	66.83	8	66.71	66.20	-4	10,133	-0.04%
2023/02/02	8.1	67.32	16.1	66.89	67.00	-8	10,287	-0.08%
2023/02/01	2.1	67.41	1	67.70	67.40	1.1	10,251	0.01%
2023/01/31	2	65.05	4.1	66.06	65.70	-2.1	9,979	-0.02%
2023/01/30	12.1	64.23	7	64.23	65.00	5.1	9,923	0.05%
2023/01/17	2	59.40	2	60.50	59.90	0	9,663	0.00%
2023/01/16	13	59.45	4	59.08	58.90	9	9,501	0.09%
2023/01/13	2	59.05	2	59.25	58.10	0	9,297	0.00%
2023/01/12	2	58.85	2	58.85	58.60	0	9,133	0.00%
2023/01/11	5	58.50	2	58.50	58.40	3	9,020	0.03%
2023/01/10	5	59.04	112	59.14	58.40	-107	8,905	-1.20%	大賣/鉅額交易
2023/01/09	121	58.98	17.1	58.62	58.70	103.9	8,654	1.20%	大買/鉅額交易
2023/01/06	7	56.31	11	56.58	57.30	-4	8,280	-0.05%
2023/01/05	15	56.21	8	55.33	55.40	7	8,005	0.09%
2023/01/04	8	55.21	9	55.20	57.00	-1	7,697	-0.01%
2022/12/30	1	50.30	1	50.60	50.00	0	7,458	0.00%
2022/12/29	1	50.10	0	0.00	50.10	1	7,453	0.01%
2022/12/26	0	0.00	1	51.30	51.50	-1	7,449	-0.01%
2022/12/23	0	0.00	1	50.90	51.30	-1	7,458	-0.01%
2022/12/22	8	51.58	3	51.40	51.60	5	7,454	0.07%
2022/12/21	1	51.00	1	50.70	50.70	0	7,446	0.00%
2022/12/20	0	0.00	2	51.30	51.20	-2	7,412	-0.03%
2022/12/16	4	54.33	6	54.27	54.40	-2	7,359	-0.03%
2022/12/15	2	55.00	9	54.97	55.30	-7	7,315	-0.10%
2022/12/14	0	0.00	1	54.61	55.10	-1	7,306	-0.01%
2022/12/13	8	55.77	19	54.53	53.80	-11	7,264	-0.15%
2022/12/12	9	54.16	11.1	55.55	55.50	-2.1	7,108	-0.03%
2022/12/09	3	54.10	10	53.70	53.50	-7	6,984	-0.10%
2022/12/08	5	54.00	5	54.38	54.40	0	6,943	0.00%
2022/12/07	8.1	52.78	10	53.60	53.30	-1.9	6,879	-0.03%
2022/12/06	11	55.32	16.1	54.65	54.70	-5.1	6,762	-0.08%
2022/12/05	27	56.63	2.1	57.08	56.30	24.9	6,642	0.38%
2022/12/02	18	58.85	8	58.20	58.40	10	6,480	0.15%
2022/12/01	15.2	57.22	13.2	56.54	59.00	1.9	6,298	0.03%
2022/11/30	0.2	54.90	12.5	54.54	54.50	-12.3	5,868	-0.21%
2022/11/29	6	51.68	11	51.27	51.60	-5	5,662	-0.09%
2022/11/28	7	51.31	0	0.00	51.80	7	5,630	0.12%
2022/11/25	15	52.11	18	51.98	51.10	-3	5,600	-0.05%
2022/11/24	9	52.47	4	52.73	52.90	5	5,523	0.09%
2022/11/23	3	53.00	17	52.59	52.90	-14	5,432	-0.26%
2022/11/22	4	51.40	2	52.10	50.90	2	5,156	0.04%
2022/11/21	5	51.00	9	50.56	50.80	-4	5,109	-0.08%
2022/11/18	25.1	52.07	5	51.60	51.60	20.1	5,061	0.40%
2022/11/17	1	52.50	6	51.83	51.80	-5	4,910	-0.10%
2022/11/16	14	52.29	13	52.00	52.00	1	4,802	0.02%
2022/11/15	12	52.46	15.2	51.95	52.30	-3.2	4,707	-0.07%
2022/11/14	22.3	51.03	36	51.18	51.60	-13.8	4,510	-0.30%
2022/11/11	11	48.91	19	49.32	48.55	-8	4,177	-0.19%
2022/11/10	4	48.58	11	48.98	48.50	-7	4,045	-0.17%
2022/11/09	18	49.99	5	49.47	49.60	13	3,940	0.33%
2022/11/08	6	50.90	21.1	50.03	49.30	-15.1	3,814	-0.40%
2022/11/07	10.1	50.52	40.3	50.16	50.50	-30.2	3,587	-0.84%
2022/11/04	29	47.54	27	47.58	47.60	2	3,173	0.06%
2022/11/03	17	46.93	16.1	47.19	47.65	1	3,014	0.03%
2022/11/02	19.1	46.78	24	46.91	47.10	-5	2,855	-0.17%
2022/11/01	19.1	45.58	46.1	45.55	46.50	-27	2,519	-1.07%
2022/10/31	10.1	42.06	11	42.87	43.60	-1	1,885	-0.05%
2022/10/28	4	39.95	0	0.00	39.65	4	1,655	0.24%
2022/10/27	6	38.58	22	39.01	39.80	-16	1,532	-1.04%
2022/10/26	8	38.49	13	38.53	37.50	-5	1,470	-0.34%
2022/10/25	1	38.55	4	38.20	38.00	-3	1,311	-0.23%
2022/10/24	3	37.35	4	38.15	36.90	-1	1,270	-0.08%
2022/10/20	4	37.73	0	0.00	38.30	4	1,313	0.30%
2022/10/19	6	38.06	0	0.00	38.00	6	1,359	0.44%
2022/10/18	2	36.85	0	0.00	37.20	2	1,411	0.14%
2022/10/14	4	35.98	0	0.00	36.15	4	1,732	0.23%
2022/10/13	0	0.00	2	35.68	34.90	-2	1,756	-0.11%
2022/10/12	5	36.77	0	0.00	36.95	5	1,769	0.28%
2022/10/11	0	0.00	2	36.95	36.85	-2	1,839	-0.11%
2022/10/06	0	0.00	4	38.35	38.80	-4	1,939	-0.21%
2022/10/05	5	39.16	0	0.00	38.30	5	1,984	0.25%
2022/10/03	0	0.00	6	37.33	37.80	-6	2,073	-0.29%
2022/09/30	8	37.13	0	0.00	37.85	8	2,101	0.38%
2022/09/29	2	36.77	0	0.00	36.65	2	2,108	0.10%
2022/09/28	1.1	36.21	0	0.00	35.35	1.1	2,122	0.05%
2022/09/27	5	36.10	0	0.00	37.25	5	2,143	0.23%
2022/09/26	9.1	38.18	0	0.00	36.65	9.1	2,167	0.42%
2022/09/23	3	39.80	0	0.00	39.35	3	2,180	0.14%
2022/09/22	1	39.00	1	39.55	39.65	0	2,220	0.00%
2022/09/21	30.1	39.76	1	39.75	39.05	29.1	2,253	1.29%
2022/09/19	1	40.65	0	0.00	40.35	1	2,274	0.04%
2022/09/15	0	0.00	3	42.25	41.85	-3	2,339	-0.13%
2022/09/06	9	40.38	0	0.00	40.30	9	2,502	0.36%
2022/09/05	6	40.85	1	40.95	40.70	5	2,499	0.20%
2022/08/31	1	42.65	1	42.90	43.00	0	2,478	0.00%
2022/08/30	0	0.00	4	42.35	42.25	-4	2,472	-0.16%
2022/08/29	4	42.16	1	42.30	42.15	3	2,473	0.12%
2022/08/26	0	0.00	2	43.18	43.60	-2	2,463	-0.08%
2022/08/25	1	42.75	0	0.00	42.70	1	2,440	0.04%
2022/08/23	2	43.05	0	0.00	43.20	2	2,454	0.08%
2022/08/22	3	43.75	0	0.00	43.35	3	2,499	0.12%
2022/08/19	2	43.95	3	43.92	43.75	-1	2,505	-0.04%
2022/08/17	0	0.00	2	43.55	43.60	-2	2,512	-0.08%
2022/08/12	1	43.25	27	42.53	43.05	-26	2,522	-1.03%
2022/08/11	61.2	41.57	60	41.87	41.95	1.2	2,507	0.05%
2022/08/10	10	41.10	11	41.77	41.90	-1	2,505	-0.04%
2022/08/09	59	41.08	47	41.45	41.50	12	2,516	0.48%
2022/08/08	53	41.27	20	41.35	41.30	33	2,521	1.31%
2022/08/05	3	40.83	33	40.74	40.80	-30	2,520	-1.19%
2022/08/04	35	40.09	36	40.38	40.40	-1	2,527	-0.04%
2022/08/03	53	40.78	73	40.56	40.45	-20	2,530	-0.79%
2022/08/02	45	41.06	50	40.78	40.80	-5	2,548	-0.20%
2022/08/01	10	42.03	10	42.15	42.15	0	2,531	0.00%
2022/07/29	40	42.59	36	42.35	42.35	4	2,530	0.16%
2022/07/28	25	43.30	0	0.00	42.60	25	2,524	0.99%
2022/07/27	8	43.01	0	0.00	43.70	8	2,494	0.32%
2022/07/26	0	0.00	2	43.75	43.15	-2	2,513	-0.08%
2022/07/25	2	44.88	1	45.25	44.80	1	2,499	0.04%
2022/07/22	11	47.13	13	47.08	46.65	-2	2,492	-0.08%
2022/07/21	23	44.72	10	45.02	46.65	13	2,306	0.56%
2022/07/20	0	0.00	7	42.39	42.45	-7	2,231	-0.31%
2022/07/19	2	42.30	4	41.90	41.90	-2	2,255	-0.09%
2022/07/18	12	42.72	0	0.00	42.35	12	2,270	0.53%
2022/07/15	1	46.30	1	45.55	46.25	0	2,216	0.00%
2022/07/14	1	45.10	0	0.00	45.10	1	2,175	0.05%
2022/07/13	0	0.00	0.1	43.65	44.25	-0.1	2,143	0.00%
2022/07/12	40.1	42.53	126	41.99	41.95	-85.9	2,114	-4.06%	大賣/
2022/07/11	60	45.26	69	44.15	44.20	-9	2,063	-0.44%
2022/07/08	55	45.81	0	0.00	46.00	55	2,033	2.70%
2022/07/07	39	43.91	39	45.17	45.10	0	2,001	0.00%
2022/07/06	50	44.81	51	44.15	44.00	-1	1,992	-0.05%
2022/07/05	44	45.22	38	45.41	45.45	6	1,998	0.30%
2022/07/04	42	44.03	40	43.88	43.85	2	1,962	0.10%
2022/07/01	0	45.00	1	44.75	44.05	-1	1,946	-0.05%
2022/06/30	31	46.57	35	45.24	45.25	-4	1,909	-0.21%
2022/06/29	0	47.28	0	0.00	47.05	0	1,868	0.00%
2022/06/28	32	49.17	36	48.48	48.50	-4	1,840	-0.22%
2022/06/27	0	0.00	7	49.57	49.90	-7	1,819	-0.38%
2022/06/24	0	48.15	0	0.00	48.20	0	1,803	0.00%
2022/06/23	46	47.75	47	47.34	47.40	-1	1,794	-0.06%
2022/06/22	15	48.35	5	47.85	47.85	10	1,777	0.56%
2022/06/21	22	48.53	15	49.33	50.00	7	1,735	0.40%
2022/06/20	51	50.65	10	48.35	48.35	41	1,712	2.39%
2022/06/17	2	51.65	2	51.80	51.30	0	1,700	0.00%
2022/06/15	1	55.40	0	0.00	55.10	1	1,664	0.06%
2022/06/14	1	55.60	1	55.30	55.90	0	1,681	0.00%
2022/06/13	1	56.50	0	0.00	56.30	1	1,694	0.06%
2022/06/10	1	57.80	0	0.00	57.80	1	1,724	0.06%
2022/06/06	0	0.00	1	57.50	57.50	-1	1,766	-0.06%
2022/06/01	0	0.00	3	58.20	58.30	-3	1,836	-0.16%
2022/05/31	2	57.75	0	0.00	57.90	2	1,850	0.11%
2022/05/30	1	57.50	2	57.35	58.00	-1	1,871	-0.05%
2022/05/27	1	54.40	0	0.00	55.40	1	1,845	0.05%
2022/05/26	1	54.10	0	0.00	54.10	1	1,874	0.05%
2022/05/25	0	55.00	0	0.00	55.00	0	1,982	0.00%
2022/05/23	0	0.00	1	56.20	56.10	-1	2,307	-0.04%
2022/05/20	1.1	55.82	0	0.00	55.80	1.1	2,317	0.05%
2022/05/19	0	0.00	1	56.30	56.30	-1	2,311	-0.04%
2022/05/18	4	57.55	0	0.00	56.80	4	2,307	0.17%
2022/05/17	1	56.20	11	55.65	56.70	-10	2,285	-0.44%
2022/05/16	3	55.10	0	0.00	54.60	3	2,269	0.13%
2022/05/13	4	55.78	0	0.00	55.80	4	2,260	0.18%
2022/05/12	6	56.17	0	0.00	55.50	6	2,249	0.27%
2022/05/11	0	0.00	1	56.90	56.90	-1	2,235	-0.04%
2022/05/10	0	0.00	2	56.10	57.90	-2	2,266	-0.09%
2022/05/09	7	58.29	0	0.00	57.50	7	2,252	0.31%
2022/05/05	0	61.30	0	60.80	60.60	0	2,255	0.00%
2022/05/04	1	59.30	0	0.00	59.80	1	2,296	0.04%
2022/05/03	1	58.10	0	0.00	58.60	1	2,298	0.04%
2022/04/28	2	58.00	0	0.00	58.00	2	2,300	0.09%
2022/04/27	0	57.80	1	58.50	59.50	-1	2,277	-0.04%
2022/04/26	1	59.71	0	0.00	59.50	1	2,261	0.05%
2022/04/25	2	61.45	0	0.00	60.50	2	2,256	0.09%
2022/04/22	1	65.40	0	0.00	64.40	1	2,228	0.04%
2022/04/21	1	66.90	0	0.00	66.40	1	2,218	0.05%
2022/04/20	0	0.00	2	66.40	66.70	-2	2,240	-0.09%
2022/04/18	0	66.58	0	0.00	66.00	0	2,273	0.00%
2022/04/15	0	0.00	1	68.10	67.60	-1	2,295	-0.04%
2022/04/14	1	68.00	2	69.20	68.00	-1	2,354	-0.04%
2022/04/12	1	67.81	3	68.43	68.00	-2	2,429	-0.08%
2022/04/11	21	69.17	0.1	69.00	68.60	20.9	2,456	0.85%
2022/04/08	2	70.45	1	70.40	70.60	1	2,467	0.04%
2022/04/01	0	71.50	0	0.00	71.40	0	2,653	0.00%
2022/03/30	0	0.00	2	72.80	72.60	-2	2,776	-0.07%
2022/03/29	2	72.80	0	0.00	72.30	2	2,965	0.07%
2022/03/25	5	73.66	0	0.00	73.00	5	3,130	0.16%
2022/03/23	1	72.51	0	0.00	72.60	1	3,210	0.03%
2022/03/22	0	0.00	0	72.70	72.70	0	3,236	0.00%
2022/03/16	0.1	69.20	3	68.77	68.80	-2.9	3,351	-0.09%
2022/03/15	0.1	69.30	1	69.80	68.80	-1	3,369	-0.03%
2022/03/09	1	71.20	2	70.90	70.90	-1	3,527	-0.03%
2022/03/08	0	0.00	1	69.90	70.10	-1	3,573	-0.03%
2022/03/07	3	71.20	10	71.30	70.90	-7	3,618	-0.19%
2022/03/03	0	0.00	2	74.80	74.50	-2	3,723	-0.05%
2022/03/02	2	75.00	1	75.20	75.20	1	3,791	0.03%
2022/03/01	1	74.60	7	74.94	75.40	-6	3,833	-0.16%
2022/02/25	29	75.35	24.3	75.36	75.00	4.7	3,886	0.12%
2022/02/24	4	74.35	17.1	74.53	74.20	-13.1	4,011	-0.33%
2022/02/23	14	73.41	8	73.93	74.20	6	4,011	0.15%
2022/02/22	0	0.00	10	70.60	70.00	-10	3,988	-0.25%
2022/02/21	1	71.30	0	0.00	71.50	1	4,158	0.02%
2022/02/18	0	0.00	0.2	70.60	70.80	-0.2	4,337	0.00%
2022/02/17	0.1	71.13	2	71.50	70.90	-1.9	5,207	-0.04%
2022/02/16	0.1	71.10	1	71.40	70.80	-0.9	5,801	-0.02%
2022/02/14	3.1	70.63	27	70.84	70.70	-23.9	5,953	-0.40%
2022/02/11	1	72.20	0	72.40	72.00	1	6,038	0.02%
2022/02/10	26	73.52	0.2	73.00	73.00	25.8	6,225	0.41%
2022/02/08	0	0.00	0.1	71.80	71.50	-0.1	6,346	0.00%
2022/02/07	0	0.00	0.1	69.15	69.70	-0.1	6,412	0.00%
2022/01/26	2	67.51	0.1	67.80	67.50	2	6,444	0.03%
2022/01/25	0	0.00	1.1	69.02	69.00	-1.1	6,552	-0.02%
2022/01/24	2	69.60	1	70.10	69.80	1	6,667	0.01%
2022/01/21	0.1	71.00	4	71.20	71.50	-3.9	6,749	-0.06%
2022/01/20	1.1	71.44	10	71.30	71.90	-8.9	6,844	-0.13%
2022/01/19	1	72.79	1	73.10	72.20	0	6,881	0.00%
2022/01/18	1	74.50	1	74.40	73.40	0	6,994	0.00%
2022/01/17	0	0.00	0.1	74.20	73.80	-0.1	7,053	0.00%
2022/01/14	1.3	72.16	0	0.00	73.10	1.3	7,114	0.02%
2022/01/13	0	0.00	4	73.60	73.70	-4	7,171	-0.06%
2022/01/12	0.1	71.90	0.1	72.50	72.20	0	7,299	0.00%
2022/01/11	0.1	73.20	0	0.00	72.70	0.1	7,345	0.00%
2022/01/10	2	73.20	0	0.00	73.90	2	7,484	0.03%
2022/01/07	5	73.70	6	73.72	73.50	-1	7,675	-0.01%
2022/01/06	12.1	74.90	0	0.00	75.30	12.1	7,663	0.16%
2022/01/05	6	76.23	21	76.55	76.10	-15	7,694	-0.19%
2022/01/04	21	77.67	0	0.00	77.30	21	7,696	0.27%
2022/01/03	0	77.30	2	77.25	77.30	-2	7,732	-0.03%
2021/12/30	0	0.00	3	77.43	77.10	-3	7,817	-0.04%
2021/12/29	1	77.80	0.1	78.10	78.10	0.9	7,940	0.01%
2021/12/28	5	78.46	12.2	78.53	77.60	-7.2	8,059	-0.09%
2021/12/27	46	78.50	52	77.82	77.60	-6	8,168	-0.07%
2021/12/24	0	0.00	7	78.50	78.40	-7	8,290	-0.08%
2021/12/23	15.1	78.63	45.1	78.40	78.40	-30	8,387	-0.36%
2021/12/22	0	0.00	3	76.37	77.10	-3	8,527	-0.04%
2021/12/21	10	73.20	13	74.95	75.00	-3	9,313	-0.03%
2021/12/20	5	73.62	5.1	73.12	73.10	-0.1	9,674	0.00%
2021/12/17	1.1	74.57	0	0.00	74.90	1.1	9,822	0.01%
2021/12/16	6	76.00	0	0.00	75.90	6	9,836	0.06%
2021/12/15	1	75.00	5	75.30	74.80	-4	9,853	-0.04%
2021/12/14	0	0.00	7	75.44	75.20	-7	9,905	-0.07%
2021/12/13	0.1	74.60	0	0.00	75.10	0.1	9,860	0.00%
2021/12/10	18	74.36	0	0.00	74.40	18	10,038	0.18%
2021/12/09	28.2	75.90	1	75.40	75.20	27.2	10,000	0.27%
2021/12/08	9	76.96	4	76.80	76.20	5	10,010	0.05%
2021/12/07	25	77.30	3	77.83	76.60	22	10,001	0.22%
2021/12/06	25	75.89	4	75.93	76.00	21	10,060	0.21%
2021/12/03	14	76.03	8	76.45	76.60	6	10,082	0.06%
2021/12/02	11	75.53	16	75.78	75.50	-5	10,112	-0.05%
2021/12/01	18	75.71	17	75.54	75.30	1	10,105	0.01%
2021/11/30	15.2	76.91	7	76.56	76.90	8.2	10,062	0.08%
2021/11/29	15.1	74.94	4	75.63	76.30	11.1	10,057	0.11%
2021/11/26	9.1	76.71	10	76.82	75.90	-0.9	9,995	-0.01%
2021/11/25	1	80.00	6	78.92	78.70	-5	9,949	-0.05%
2021/11/24	4	78.90	21	78.76	79.70	-17	9,979	-0.17%
2021/11/23	31	79.37	24	79.81	78.80	7	10,081	0.07%
2021/11/22	38	80.84	14	81.56	83.00	24	9,931	0.24%
2021/11/19	13	79.55	24	79.23	79.10	-11	9,795	-0.11%
2021/11/18	27	78.29	14	78.88	78.10	13	9,812	0.13%
2021/11/17	9	80.13	12.1	79.81	79.80	-3.1	9,727	-0.03%
2021/11/16	65	85.22	66	82.21	80.50	-1	9,651	-0.01%
2021/11/15	44.1	81.06	49.1	82.94	83.90	-5	8,911	-0.06%
2021/11/12	3	75.97	3	76.47	76.30	0	8,640	0.00%
2021/11/11	9.1	76.19	12	76.09	75.40	-2.9	8,744	-0.03%
2021/11/10	9	76.03	5.1	76.49	76.10	4	8,994	0.04%
2021/11/09	39.1	75.35	10	76.88	77.00	29.1	9,006	0.32%
2021/11/08	8	74.26	1.1	74.48	74.00	6.9	8,860	0.08%
2021/11/05	9	74.34	39	73.87	74.50	-30	8,942	-0.34%
2021/11/04	38	75.97	4	76.10	75.20	34	8,981	0.38%
2021/11/03	0	0.00	3	74.93	74.80	-3	9,139	-0.03%
2021/11/02	8	73.66	11	75.62	73.80	-3	9,260	-0.03%
2021/11/01	8	76.23	11	76.41	76.90	-3	9,253	-0.03%
2021/10/29	9	74.52	0	0.00	74.70	9	9,759	0.09%
2021/10/28	5.1	73.90	17.3	74.13	72.60	-12.2	10,246	-0.12%
2021/10/27	2	74.35	3	75.40	75.40	-1	10,312	-0.01%
2021/10/26	5.3	75.53	4.1	76.19	74.70	1.3	10,317	0.01%
2021/10/25	13	74.96	1	76.00	75.70	12	10,226	0.12%
2021/10/21	15	74.31	13.1	73.67	73.10	1.9	10,293	0.02%
2021/10/20	6	75.35	9.6	74.59	74.70	-3.6	10,274	-0.04%
2021/10/19	1	73.70	1	74.20	74.20	0	10,319	0.00%
2021/10/18	0.6	73.25	3	73.37	74.00	-2.4	10,566	-0.02%
2021/10/15	4	72.15	5	73.32	73.40	-1	10,569	-0.01%
2021/10/14	1	65.70	1	67.50	68.20	0	10,520	0.00%
2021/10/13	1	66.90	0	0.00	66.50	1	10,558	0.01%
2021/10/12	3.1	69.98	3.1	69.11	69.10	0	10,571	0.00%
2021/10/08	1	70.60	7.1	71.46	71.00	-6.1	10,617	-0.06%
2021/10/07	14	69.95	10	70.39	70.20	4	10,683	0.04%
2021/10/06	10.2	69.25	7	68.84	67.90	3.2	11,044	0.03%
2021/10/05	0	66.60	11	65.25	67.60	-11	11,074	-0.10%
2021/10/04	3	67.56	5	67.22	66.00	-2	11,062	-0.02%
2021/10/01	9.8	72.59	13.4	73.15	71.10	-3.6	10,969	-0.03%
2021/09/30	22	75.20	5	74.56	75.40	17	10,879	0.16%
2021/09/29	4	75.73	11.8	76.33	73.90	-7.8	10,816	-0.07%
2021/09/28	14.1	82.59	22.1	81.89	80.20	-8	10,680	-0.07%
2021/09/27	13	79.38	19	78.97	79.90	-6	9,841	-0.06%
2021/09/24	4	75.88	46	75.78	75.70	-42	9,525	-0.44%
2021/09/23	2	72.50	7	72.46	73.00	-5	9,417	-0.05%
2021/09/22	5.1	71.74	2	72.15	71.50	3.1	9,438	0.03%
2021/09/17	6	73.30	5	73.48	73.50	1	9,470	0.01%
2021/09/16	6	72.20	6.1	71.81	72.60	-0.1	9,454	0.00%
2021/09/15	27	72.09	35	72.18	71.50	-8	9,509	-0.08%
2021/09/13	2.1	72.27	0	0.00	71.70	2.1	9,632	0.02%
2021/09/10	1	72.00	9	72.19	72.70	-8	9,877	-0.08%
2021/09/09	47.1	72.27	5	72.86	72.20	42.1	10,071	0.42%
2021/09/08	8.1	70.61	0	0.00	69.60	8.1	10,401	0.08%
2021/09/07	9	69.61	0	0.00	70.30	9	11,177	0.08%
2021/09/06	4	72.18	8	72.51	71.30	-4	11,699	-0.03%
2021/09/03	0	0.00	1	72.60	72.10	-1	11,964	-0.01%
2021/09/02	8.1	72.32	3.2	72.29	71.90	4.9	12,347	0.04%
2021/09/01	0	0.00	2.1	73.74	73.70	-2.1	12,590	-0.02%
2021/08/31	1.1	72.62	2	72.50	72.80	-0.9	12,590	-0.01%
2021/08/30	9	73.98	20	73.91	73.40	-11	12,648	-0.09%
2021/08/27	7.1	73.06	38	72.50	73.70	-31	12,604	-0.25%
2021/08/26	8	71.58	8	71.94	71.70	0	12,512	0.00%
2021/08/25	12.1	69.54	6	69.80	70.50	6.1	12,632	0.05%
2021/08/24	19	70.42	2	70.75	70.00	17	12,652	0.13%
2021/08/23	24	71.52	4	70.95	71.50	20	12,669	0.16%
2021/08/20	27.2	70.07	25	68.63	68.20	2.2	12,712	0.02%
2021/08/19	7	71.36	7	70.90	69.30	0	12,867	0.00%
2021/08/18	7	71.23	8	70.70	73.90	-1	12,851	-0.01%
2021/08/17	8	76.44	4	74.33	73.80	4	12,837	0.03%
2021/08/16	7	75.41	3	77.70	74.90	4	12,983	0.03%
2021/08/13	2	82.35	3	82.00	82.90	-1	12,988	-0.01%
2021/08/12	0	0.00	15	84.30	84.30	-15	13,191	-0.11%
2021/08/11	5	85.20	6	84.42	84.50	-1	13,585	-0.01%
2021/08/10	9	85.20	10	84.60	85.40	-1	13,665	-0.01%
2021/08/09	4.2	86.45	4	84.25	84.10	0.2	13,730	0.00%
2021/08/06	4	88.08	11	88.32	88.00	-7	13,816	-0.05%
2021/08/05	63	88.91	62.1	87.36	87.30	0.9	13,821	0.01%
2021/08/04	97	88.51	99	88.95	89.10	-2	14,081	-0.01%
2021/08/03	49.1	86.84	36.2	86.27	87.50	12.9	13,658	0.09%
2021/08/02	28	81.61	5	81.92	83.30	23	13,151	0.17%
2021/07/30	20	79.29	6	80.68	79.10	14	13,152	0.11%
2021/07/29	1	78.50	0	0.00	78.60	1	13,389	0.01%
2021/07/28	5	79.90	6	78.02	77.80	-1	13,621	-0.01%
2021/07/27	7	83.43	6	80.42	80.00	1	13,719	0.01%
2021/07/26	12	81.31	10	81.20	81.20	2	13,875	0.01%
2021/07/23	23	83.57	7	82.57	82.10	16	13,994	0.11%
2021/07/22	4	80.83	30	81.89	81.40	-26	13,930	-0.19%
2021/07/21	8.1	77.22	7	76.63	75.90	1.1	13,746	0.01%
2021/07/20	21	78.70	72	77.42	76.90	-51	13,750	-0.37%
2021/07/19	5	80.28	0	80.70	80.50	5	13,833	0.04%
2021/07/16	17	81.45	15	82.40	81.40	2	14,247	0.01%
2021/07/15	6	82.02	5.1	81.68	81.70	0.9	14,505	0.01%
2021/07/14	12	82.66	10	82.80	82.50	2	14,695	0.01%
2021/07/13	11.1	86.00	18	86.44	83.70	-6.9	14,884	-0.05%
2021/07/12	13.1	83.59	41.1	85.03	83.20	-28	14,678	-0.19%
2021/07/09	53.1	84.46	12	84.24	84.50	41.1	14,692	0.28%
2021/07/08	5	83.24	5	84.80	83.20	0	14,792	0.00%
2021/07/07	5	83.24	4	83.80	82.80	1	14,932	0.01%
2021/07/06	7	83.33	9	84.01	83.00	-2	15,022	-0.01%
2021/07/05	12	84.73	15	84.98	85.10	-3	15,176	-0.02%
2021/07/02	4	80.95	3	82.10	82.00	1	15,175	0.01%
2021/07/01	10	81.71	3	81.70	80.70	7	15,341	0.05%
2021/06/30	22	82.45	3	82.20	81.50	19	15,632	0.12%
2021/06/29	22	83.76	6	83.47	82.80	16	15,724	0.10%
2021/06/28	37	83.16	1	84.70	84.80	36	16,256	0.22%
2021/06/25	8	83.60	6	83.32	82.70	2	16,444	0.01%
2021/06/24	8	83.95	13	83.69	83.50	-5	16,969	-0.03%
2021/06/23	14	83.92	24	83.84	84.80	-10	17,087	-0.06%
2021/06/22	24	83.41	33	83.02	83.00	-9	17,247	-0.05%
2021/06/21	35	83.36	26	83.78	82.40	9	17,979	0.05%
2021/06/18	21	88.33	56	88.21	87.60	-35	18,581	-0.19%
2021/06/17	84	89.19	46	90.02	88.90	38	18,730	0.20%
2021/06/16	26	89.88	45	90.55	88.90	-19	18,628	-0.10%
2021/06/15	81	85.63	79	86.95	86.20	2	18,381	0.01%
2021/06/11	11	83.24	47	82.62	82.60	-36	18,677	-0.19%
2021/06/10	50	80.66	55	81.63	82.50	-5	18,508	-0.03%
2021/06/09	33	77.99	31.3	80.28	80.30	1.7	18,181	0.01%
2021/06/08	20	76.14	0.1	77.10	77.00	19.9	17,994	0.11%
2021/06/07	15.1	76.88	4	77.13	76.40	11.1	18,105	0.06%
2021/06/04	4	76.25	10	75.88	76.20	-6	18,079	-0.03%
2021/06/03	15	76.49	10	76.85	76.80	5	18,237	0.03%
2021/06/02	20	76.56	75.1	76.09	76.10	-55.1	18,457	-0.30%
2021/06/01	13	79.66	11	80.22	79.50	2	18,353	0.01%
2021/05/28	36	81.46	24	82.06	80.90	12	18,411	0.07%
2021/05/27	21	80.86	42	81.50	81.30	-21	18,468	-0.11%
2021/05/26	8	77.84	1	78.50	80.00	7	18,319	0.04%
2021/05/25	242	81.31	223	79.16	78.50	19	18,359	0.10%	大買/大賣/
2021/05/24	34	77.49	18	78.39	78.20	16	18,270	0.09%
2021/05/21	50	75.86	26	76.50	75.50	24	18,138	0.13%
2021/05/20	17.1	76.18	28	76.48	74.00	-10.9	18,249	-0.06%
2021/05/19	31	76.03	41.1	76.82	78.60	-10.1	18,154	-0.06%
2021/05/18	15	69.06	31	70.50	71.80	-16	18,103	-0.09%
2021/05/17	32	70.22	6	66.53	66.50	26	18,788	0.14%
2021/05/14	7	73.00	34	72.95	73.80	-27	20,041	-0.13%
2021/05/13	7	67.46	14	66.29	68.10	-7	19,889	-0.04%
2021/05/12	14	68.39	4	68.13	65.70	10	19,943	0.05%
2021/05/11	6	71.32	21	71.62	70.00	-15	20,097	-0.07%
2021/05/10	8	71.71	26	71.86	71.40	-18	20,196	-0.09%
2021/05/07	12	72.45	3	73.17	72.10	9	20,804	0.04%
2021/05/06	11	72.63	15	74.12	73.50	-4	20,847	-0.02%
2021/05/05	14	69.17	14.1	69.93	70.20	-0.1	20,768	0.00%
2021/05/04	5.1	67.63	39	69.32	67.30	-33.9	21,129	-0.16%
2021/05/03	59	75.94	42	75.36	74.70	17	21,321	0.08%
2021/04/29	9	80.80	42	82.12	83.00	-33	21,377	-0.15%
2021/04/28	40	82.14	23	81.13	80.00	17	21,438	0.08%
2021/04/27	38	82.53	31	82.48	81.80	7	21,401	0.03%
2021/04/26	46.1	83.01	6	82.13	81.10	40.1	21,350	0.19%
2021/04/23	63.3	86.76	16	83.69	82.80	47.3	21,429	0.22%
2021/04/22	47	86.16	52.2	88.17	85.20	-5.2	21,344	-0.02%
2021/04/21	63	82.33	56.2	83.81	84.30	6.8	20,986	0.03%
2021/04/20	162	81.41	160	81.62	81.30	2	20,862	0.01%	大買/大賣/
2021/04/19	130	79.00	134	80.85	80.10	-4	20,734	-0.02%	大買/大賣/
2021/04/16	19	78.75	15	79.33	77.80	4	20,537	0.02%
2021/04/15	20	75.44	19	75.87	78.00	1	20,348	0.00%
2021/04/14	11	74.35	15	74.33	75.30	-4	20,297	-0.02%
2021/04/13	12	74.43	13	75.04	74.00	-1	20,402	0.00%
2021/04/12	7	77.77	34	78.34	76.40	-27	20,581	-0.13%
2021/04/09	11	80.55	22	80.56	79.00	-11	20,588	-0.05%
2021/04/08	42	80.18	85	79.15	79.80	-43	20,616	-0.21%
2021/04/07	58	79.54	43	79.50	79.50	15	20,634	0.07%
2021/04/06	23	79.18	33	80.23	81.10	-10	20,773	-0.05%
2021/04/01	12	76.23	10	75.99	75.50	2	21,171	0.01%
2021/03/31	49	75.70	77	75.88	75.80	-28	21,598	-0.13%
2021/03/30	15	72.93	5.3	73.14	73.10	9.7	22,568	0.04%
2021/03/29	47	71.77	78	73.11	72.40	-31	22,798	-0.14%
2021/03/26	20	69.25	7	69.33	69.00	13	22,533	0.06%
2021/03/25	31	69.61	27	68.54	68.00	4	22,491	0.02%
2021/03/24	117	71.10	74	71.44	70.20	43	22,209	0.19%	大買/
2021/03/23	17	69.15	55	69.67	70.80	-38	21,339	-0.18%
2021/03/22	5	65.48	14	65.31	65.30	-9	20,493	-0.04%
2021/03/19	17	64.78	39	63.76	63.40	-22	20,159	-0.11%
2021/03/18	48.3	64.43	39.1	63.71	63.10	9.2	19,809	0.05%
2021/03/17	47.1	63.73	38	64.32	64.60	9.1	19,342	0.05%
2021/03/16	5	60.44	1	60.50	60.30	4	18,592	0.02%
2021/03/15	6	59.08	6	59.45	59.60	0	18,506	0.00%
2021/03/12	1	59.60	8	59.61	58.60	-7	18,490	-0.04%
2021/03/11	11	58.21	2	58.90	59.90	9	18,523	0.05%
2021/03/10	12	57.18	15	57.10	57.60	-3	18,503	-0.02%
2021/03/09	11	56.33	8	56.46	56.90	3	18,499	0.02%
2021/03/08	4	58.55	10	59.01	58.40	-6	18,414	-0.03%
2021/03/05	8	54.89	8	56.23	56.40	0	18,256	0.00%
2021/03/04	13	57.77	0	0.00	56.40	13	18,282	0.07%
2021/03/03	1	57.80	0	0.00	58.40	1	18,247	0.01%
2021/03/02	10	59.12	2	59.85	57.20	8	18,591	0.04%
2021/02/26	6	58.27	2	58.40	59.30	4	18,657	0.02%
2021/02/25	25	59.36	5	59.50	58.70	20	18,873	0.11%
2021/02/24	12	59.04	4	59.23	58.50	8	18,808	0.04%
2021/02/23	4	60.98	5	61.38	60.80	-1	18,742	-0.01%
2021/02/22	41	62.90	21	62.56	61.50	20	18,702	0.11%
2021/02/19	44	60.74	17	60.36	61.40	27	18,460	0.15%
2021/02/18	45	60.43	38	60.35	60.60	7	18,605	0.04%
2021/02/17	65	61.85	50	62.56	62.50	15	19,117	0.08%
2021/02/05	57	57.40	89	57.73	57.90	-32	18,671	-0.17%
2021/02/04	6	54.33	11	54.35	54.00	-5	17,802	-0.03%
2021/02/03	25	54.98	22	54.00	53.60	3	17,791	0.02%
2021/02/02	41	54.90	76	55.08	55.20	-35	17,572	-0.20%
2021/02/01	50	52.87	54	53.25	53.70	-4	17,009	-0.02%
2021/01/29	58	54.14	35.5	54.48	51.90	22.5	16,705	0.13%
2021/01/28	0	0.00	5	54.18	52.80	-5	15,996	-0.03%
2021/01/27	49.5	54.54	6	55.47	53.80	43.5	15,772	0.28%
2021/01/26	17	55.51	26	55.63	54.10	-9	15,546	-0.06%
2021/01/25	15	54.23	17	53.91	54.00	-2	14,918	-0.01%
2021/01/22	10	49.96	16	51.44	52.10	-6	14,523	-0.04%
2021/01/21	5	48.42	11	49.67	50.50	-6	14,213	-0.04%
2021/01/20	0	0.00	7	46.88	46.90	-7	13,985	-0.05%
2021/01/19	6	47.94	66	48.16	47.95	-60	13,887	-0.43%
2021/01/18	7	48.29	11	47.28	48.10	-4	13,843	-0.03%
2021/01/15	67	50.78	73	50.26	50.10	-6	13,596	-0.04%
2021/01/14	63	51.90	60	52.15	52.50	3	13,422	0.02%
2021/01/13	2	53.00	14	52.14	53.20	-12	13,293	-0.09%
2021/01/12	11	50.55	34	51.01	50.40	-23	13,148	-0.17%
2021/01/11	21	52.73	7	52.51	52.60	14	12,997	0.11%
2021/01/08	32	52.39	18	52.34	52.50	14	12,869	0.11%
2021/01/07	41	52.69	44	52.45	52.60	-3	12,778	-0.02%
2021/01/06	98	53.60	92	51.75	51.40	6	12,634	0.05%
2021/01/05	58	54.54	31	54.73	53.40	27	12,302	0.22%
2021/01/04	33	52.65	30	52.75	52.70	3	11,872	0.03%
2020/12/31	97	53.53	89	52.84	53.30	8	11,712	0.07%
2020/12/30	54	53.60	57	52.88	52.90	-3	11,421	-0.03%
2020/12/29	97	55.29	110	54.21	54.60	-13	11,222	-0.12%	大賣/
2020/12/28	67	54.45	40	55.24	55.50	27	10,862	0.25%
2020/12/25	22	52.69	28	52.96	51.80	-6	10,069	-0.06%
2020/12/24	62	50.96	41	52.22	51.50	21	9,435	0.22%
2020/12/23	10	48.65	15	48.30	48.80	-5	7,858	-0.06%
2020/12/22	17	45.47	5	45.40	44.40	12	7,373	0.16%
2020/12/21	10	44.93	10	44.67	45.10	0	7,047	0.00%
2020/12/17	0	0.00	1	42.70	43.25	-1	6,888	-0.01%
2020/12/15	4	42.24	0	0.00	41.90	4	6,927	0.06%
2020/12/14	2	42.95	0	0.00	43.15	2	7,004	0.03%
2020/12/11	0	0.00	6	42.42	42.50	-6	6,994	-0.09%
2020/12/10	2	43.75	17	44.36	43.30	-15	6,923	-0.22%
2020/12/09	0	0.00	6	45.02	44.70	-6	6,787	-0.09%
2020/12/08	5	44.58	0	0.00	45.25	5	6,732	0.07%
2020/12/07	10	45.48	9	45.02	44.85	1	6,676	0.01%
2020/12/04	4	46.03	42.4	45.97	46.20	-38.4	6,565	-0.58%
2020/12/03	7	45.63	4.6	45.82	45.20	2.4	6,440	0.04%
2020/12/02	14	45.60	14	45.49	45.50	0	6,364	0.00%
2020/12/01	6	45.47	9	44.96	44.95	-3	6,252	-0.05%
2020/11/30	3	46.87	21	46.64	45.85	-18	6,096	-0.30%
2020/11/27	15	46.24	14	46.05	46.05	1	5,956	0.02%
2020/11/26	60	46.63	27	46.88	46.50	33	5,867	0.56%
2020/11/25	18	45.34	58	45.62	46.00	-40	5,354	-0.75%
2020/11/24	28	45.42	17	45.18	44.45	11	5,108	0.22%
2020/11/23	22	44.98	0	0.00	44.40	22	4,777	0.46%
2020/11/20	14	45.19	1	45.70	44.45	13	4,694	0.28%
2020/11/19	2	44.55	23	44.81	45.20	-21	4,544	-0.46%
2020/11/18	14	45.14	9	45.05	45.00	5	4,419	0.11%
2020/11/17	4	45.11	61	45.18	44.50	-57	4,216	-1.35%
2020/11/16	91	44.94	115	45.00	44.50	-24	3,939	-0.61%	大賣/
2020/11/13	31	42.52	77	42.92	42.90	-46	3,069	-1.50%
2020/11/12	84	42.29	38	42.15	41.90	46	2,611	1.76%
2020/11/11	3	40.45	8	40.07	40.70	-5	2,016	-0.25%
2020/11/10	1	38.55	22	38.79	38.85	-21	1,876	-1.12%
2020/11/06	1	38.70	1	38.65	38.50	0	1,890	0.00%
2020/11/05	2	38.95	2	38.65	38.70	0	1,910	0.00%
2020/11/04	2	38.73	0	0.00	38.70	2	1,921	0.10%
2020/11/03	0	0.00	1	38.65	38.50	-1	1,958	-0.05%
2020/11/02	3	37.88	0	0.00	38.50	3	1,988	0.15%
2020/10/30	0	0.00	1	38.75	38.30	-1	2,010	-0.05%
2020/10/28	0	0.00	1	38.75	38.35	-1	2,055	-0.05%
2020/10/26	0	0.00	3	38.95	38.70	-3	2,222	-0.14%
2020/10/23	2	38.00	1	38.10	38.20	1	2,189	0.05%
2020/10/20	24	38.14	20	38.25	38.10	4	2,295	0.17%
2020/10/12	0	0.00	2	36.70	36.45	-2	2,386	-0.08%
2020/09/29	0	0.00	5	37.61	37.50	-5	2,631	-0.19%
2020/09/28	0	0.00	2	37.45	37.60	-2	2,727	-0.07%
2020/09/25	3	37.62	0	0.00	37.05	3	2,826	0.11%
2020/09/24	1	37.60	0	0.00	37.75	1	2,872	0.03%
2020/09/23	0	0.00	30	37.84	37.75	-30	2,956	-1.01%
2020/09/22	11	38.04	1	38.10	38.20	10	2,992	0.33%
2020/09/21	23	39.17	3	39.37	38.70	20	3,083	0.65%
2020/09/18	11	39.30	5	41.00	39.30	6	3,137	0.19%
2020/09/17	2	40.68	1	40.80	40.60	1	3,125	0.03%
2020/09/16	0	0.00	3	39.72	39.70	-3	3,050	-0.10%
2020/09/15	1	39.35	0	0.00	39.40	1	3,060	0.03%
2020/09/14	0	0.00	2	39.00	39.10	-2	3,074	-0.07%
2020/09/11	4	38.30	0	0.00	38.50	4	3,163	0.13%
2020/09/10	12	39.13	0	0.00	38.50	12	3,264	0.37%
2020/09/09	4	38.04	7	38.56	39.00	-3	3,282	-0.09%
2020/09/08	3	38.05	0	0.00	38.15	3	3,281	0.09%
2020/09/04	1	37.80	0	0.00	37.95	1	3,412	0.03%
2020/09/03	0	0.00	1	38.20	38.30	-1	3,473	-0.03%
2020/09/02	3	38.15	0	0.00	37.85	3	3,506	0.09%
2020/08/28	1	37.65	0	0.00	37.75	1	3,741	0.03%
2020/08/27	0	0.00	1	38.05	38.00	-1	3,766	-0.03%
2020/08/26	5	38.00	0	0.00	38.05	5	3,815	0.13%
2020/08/25	4	38.55	0	0.00	38.40	4	3,846	0.10%
2020/08/24	1	37.70	0	0.00	38.20	1	3,868	0.03%
2020/08/21	1	37.10	0	0.00	37.00	1	3,954	0.03%
2020/08/20	4	36.39	1	36.10	36.05	3	4,025	0.07%
2020/08/19	4	39.08	0	0.00	38.90	4	4,079	0.10%
2020/08/18	1	39.05	1	39.40	39.05	0	4,106	0.00%
2020/08/17	1	39.00	1	39.30	39.40	0	4,145	0.00%
2020/08/14	5	39.40	1	39.10	39.15	4	4,210	0.09%
2020/08/13	2	39.60	0	0.00	39.05	2	4,247	0.05%
2020/08/11	2	39.68	0	0.00	39.65	2	4,471	0.04%
2020/08/07	0	0.00	1	40.00	40.10	-1	4,745	-0.02%
2020/08/06	0	0.00	4	41.34	40.75	-4	4,823	-0.08%
2020/08/05	0	0.00	1	41.20	41.20	-1	5,014	-0.02%
2020/08/04	1	41.10	11	41.46	41.25	-10	5,361	-0.19%
2020/08/03	0	0.00	1	41.20	40.85	-1	5,506	-0.02%
2020/07/30	4	41.04	9	41.16	40.90	-5	5,952	-0.08%
2020/07/28	40	39.68	72	38.98	38.50	-32	6,369	-0.50%
2020/07/27	51	39.93	51	39.92	39.80	0	6,722	0.00%
2020/07/24	60	40.41	54	40.13	40.05	6	6,856	0.09%
2020/07/23	5	40.76	0	0.00	40.85	5	6,857	0.07%
2020/07/22	7	40.39	5	40.55	40.35	2	6,847	0.03%
2020/07/20	41	39.58	43	39.48	39.80	-2	6,826	-0.03%
2020/07/17	33	40.20	0	0.00	39.70	33	6,825	0.48%
2020/07/15	3	40.25	2	40.25	40.30	1	6,823	0.01%
2020/07/13	0	0.00	1	40.75	40.90	-1	6,834	-0.01%
2020/07/10	2	40.58	0	0.00	40.10	2	6,865	0.03%
2020/07/09	4	41.25	1	41.85	41.20	3	6,897	0.04%
2020/07/08	3	41.73	0	0.00	41.70	3	6,989	0.04%
2020/07/07	18	41.92	18	41.74	42.00	0	6,965	0.00%
2020/07/06	3	41.37	46	41.74	41.75	-43	6,931	-0.62%
2020/07/03	0	0.00	10	40.80	40.90	-10	6,929	-0.14%
2020/07/02	0	0.00	27	41.36	41.15	-27	6,967	-0.39%
2020/07/01	3	41.77	23	41.73	41.65	-20	6,887	-0.29%
2020/06/30	15	41.71	2	41.90	41.85	13	6,845	0.19%
2020/06/29	2	42.88	12	42.88	42.90	-10	6,765	-0.15%
2020/06/24	3	42.93	7	42.91	42.85	-4	6,669	-0.06%
2020/06/22	5	42.50	23	42.54	42.45	-18	6,647	-0.27%
2020/06/19	8	42.76	1	42.95	42.85	7	6,669	0.10%
2020/06/18	2	42.93	3	43.03	42.85	-1	6,667	-0.01%
2020/06/17	5	42.60	37	42.45	42.95	-32	6,597	-0.49%
2020/06/16	4	41.95	13	41.90	42.00	-9	6,551	-0.14%
2020/06/15	8	41.95	7	41.69	41.20	1	6,618	0.02%
2020/06/12	6	40.89	30	41.30	41.50	-24	6,634	-0.36%
2020/06/11	10	41.08	3	41.58	40.90	7	6,651	0.11%
2020/06/10	1	42.75	1	42.40	42.45	0	6,623	0.00%
2020/06/08	20	42.80	9	42.95	42.25	11	6,808	0.16%
2020/06/05	32	42.76	6	42.70	42.65	26	6,766	0.38%
2020/06/04	4	42.46	13	42.50	42.65	-9	6,762	-0.13%
2020/06/03	1	41.90	1	41.90	41.90	0	6,728	0.00%
2020/06/02	0	0.00	4	42.40	41.50	-4	6,800	-0.06%
2020/06/01	2	41.48	0	0.00	41.75	2	6,870	0.03%
2020/05/29	0	0.00	11	40.35	40.95	-11	6,863	-0.16%
2020/05/28	53	41.53	84	40.84	40.60	-31	6,904	-0.45%
2020/05/27	58	42.11	56	42.09	41.85	2	6,848	0.03%
2020/05/26	42	42.16	13	41.98	42.25	29	6,841	0.42%
2020/05/25	0	0.00	12	40.85	41.55	-12	6,753	-0.18%
2020/05/22	53	41.46	58	41.32	41.15	-5	6,717	-0.07%
2020/05/21	64	41.48	29	41.84	41.90	35	6,697	0.52%
2020/05/20	40	41.33	40	41.04	40.95	0	6,702	0.00%
2020/05/19	20	41.27	0	0.00	41.85	20	6,669	0.30%
2020/05/18	136	41.07	120	40.56	40.20	16	6,592	0.24%	大買/大賣/
2020/05/15	113	41.86	90	42.09	41.90	23	6,449	0.36%	大買/
2020/05/14	18	42.89	18	42.35	41.30	0	6,348	0.00%
2020/05/13	15	42.85	16	43.14	42.95	-1	6,213	-0.02%
2020/05/12	69	43.98	58	43.76	43.70	11	6,141	0.18%
2020/05/11	43	44.11	77	44.28	44.20	-34	5,978	-0.57%
2020/05/08	111	42.18	113	42.51	42.30	-2	5,640	-0.04%	大買/大賣/
2020/05/07	10	42.55	9	42.78	42.30	1	5,486	0.02%
2020/05/06	152	42.84	93	42.08	41.75	59	5,362	1.10%	大買/
2020/05/05	21	41.43	28	41.06	40.80	-7	5,071	-0.14%
2020/05/04	77	40.51	44	40.53	41.50	33	4,899	0.67%
2020/04/30	6	40.19	61	39.66	40.50	-55	4,660	-1.18%
2020/04/29	10	36.60	16	36.86	36.85	-6	4,394	-0.14%
2020/04/28	2	35.25	0	0.00	35.50	2	4,387	0.05%
2020/04/27	0	0.00	1	35.05	35.25	-1	4,465	-0.02%
2020/04/24	0	0.00	2	34.40	34.45	-2	4,447	-0.04%
2020/04/23	1	34.70	0	0.00	34.60	1	4,462	0.02%
2020/04/22	6	33.87	4	33.88	34.05	2	4,453	0.04%
2020/04/21	6	33.60	0	0.00	33.60	6	4,466	0.13%
2020/04/20	1	34.75	3	35.03	34.90	-2	4,514	-0.04%
2020/04/17	4	35.15	1	34.50	34.75	3	4,584	0.07%
2020/04/16	1	35.40	1	35.35	35.15	0	4,539	0.00%
2020/04/15	2	35.05	3	35.27	35.20	-1	4,612	-0.02%
2020/04/14	12	35.49	16	35.47	35.40	-4	4,612	-0.09%
2020/04/13	0	0.00	14	34.75	34.80	-14	4,589	-0.31%
2020/04/10	0	0.00	1	33.25	33.30	-1	4,513	-0.02%
2020/04/09	1	33.05	4	33.48	33.00	-3	4,571	-0.07%
2020/04/08	4	33.09	19	33.29	33.50	-15	4,574	-0.33%
2020/04/07	0	0.00	1	32.85	32.90	-1	4,500	-0.02%
2020/03/31	0	0.00	3	30.35	29.80	-3	4,456	-0.07%
2020/03/27	4	30.39	1	30.05	30.20	3	4,543	0.07%
2020/03/26	1	29.75	0	0.00	29.70	1	4,546	0.02%
2020/03/25	8	29.61	20	29.84	29.70	-12	4,561	-0.26%
2020/03/24	6	28.74	7	28.53	28.25	-1	4,573	-0.02%
2020/03/23	0	0.00	8	27.21	27.10	-8	4,808	-0.17%
2020/03/20	0	0.00	3	28.10	28.60	-3	5,173	-0.06%
2020/03/19	22	26.58	9	26.46	26.45	13	5,391	0.24%
2020/03/18	2	30.35	16	29.51	29.35	-14	5,436	-0.26%
2020/03/16	14	31.48	0	0.00	31.00	14	5,561	0.25%
2020/03/13	14	31.19	3	31.03	31.95	11	5,565	0.20%
2020/03/12	26	34.56	7	35.99	34.30	19	5,506	0.35%
2020/03/11	3	38.37	0	0.00	38.05	3	5,468	0.05%
2020/03/10	5	36.60	6	38.58	38.55	-1	5,761	-0.02%
2020/03/09	6	38.41	2	38.50	38.00	4	5,901	0.07%
2020/03/06	18	39.66	16	40.02	39.70	2	5,920	0.03%
2020/03/05	4	38.96	8	39.11	39.65	-4	6,003	-0.07%
2020/03/04	8	38.01	6	38.18	38.40	2	6,457	0.03%
2020/03/03	14	38.69	4	38.75	38.30	10	6,684	0.15%
2020/03/02	4	35.80	0	0.00	36.25	4	6,716	0.06%
2020/02/27	12	38.21	1	37.10	37.00	11	6,860	0.16%
2020/02/21	2	38.95	3	39.03	38.95	-1	6,745	-0.01%
2020/02/20	0	0.00	1	38.30	38.50	-1	6,684	-0.01%
2020/02/19	7	38.06	1	38.30	38.25	6	6,673	0.09%
2020/02/18	2	38.33	0	0.00	38.05	2	6,686	0.03%
2020/02/17	2	38.65	2	38.65	38.60	0	6,701	0.00%
2020/02/14	0	0.00	2	38.05	38.00	-2	6,672	-0.03%
2020/02/13	1	38.05	0	0.00	37.70	1	6,723	0.01%
2020/02/12	2	38.40	1	38.50	38.30	1	6,714	0.01%
2020/02/11	0	0.00	42	37.03	37.65	-42	6,756	-0.62%
2020/02/10	40	36.30	8	36.31	36.60	32	6,972	0.46%
2020/02/07	4	36.54	0	0.00	36.35	4	7,364	0.05%
2020/02/06	3	37.05	4	36.71	37.10	-1	7,746	-0.01%
2020/02/05	8	35.86	0	0.00	35.85	8	7,741	0.10%
2020/02/04	5	35.56	10	35.70	35.95	-5	7,703	-0.06%
2020/02/03	15	33.02	5	33.24	33.40	10	7,678	0.13%
2020/01/31	15	36.09	6	38.53	36.45	9	7,587	0.12%
2020/01/30	9	38.73	1	38.50	38.45	8	7,532	0.11%
2020/01/20	0	0.00	1	42.85	42.70	-1	7,534	-0.01%
2020/01/17	2	43.00	2	43.25	43.00	0	7,589	0.00%
2020/01/15	1	43.55	0	0.00	43.35	1	7,873	0.01%
2020/01/14	2	44.05	28	43.87	43.75	-26	8,146	-0.32%
2020/01/13	6	43.31	10	43.31	43.40	-4	8,108	-0.05%
2020/01/10	2	42.70	2	42.65	42.55	0	8,078	0.00%
2020/01/09	12	42.57	4	43.43	42.40	8	8,088	0.10%
2020/01/08	2	43.40	7	42.66	43.15	-5	8,102	-0.06%
2020/01/07	21	43.16	25	43.38	43.10	-4	8,246	-0.05%
2020/01/06	4	42.00	0	0.00	42.80	4	8,254	0.05%
2020/01/03	9	42.72	2	42.95	42.80	7	8,271	0.08%
2020/01/02	21	43.10	0	0.00	43.10	21	8,253	0.25%
2019/12/31	1	42.80	0	0.00	42.55	1	8,331	0.01%
2019/12/30	0	0.00	3	42.55	42.55	-3	8,401	-0.04%
2019/12/27	2	42.38	0	0.00	42.35	2	8,440	0.02%
2019/12/25	2	42.30	0	0.00	42.45	2	8,590	0.02%
2019/12/24	25	41.44	2	41.45	41.45	23	8,942	0.26%
2019/12/23	1	42.20	31	42.08	41.95	-30	8,962	-0.33%
2019/12/20	1	42.10	0	0.00	42.60	1	9,107	0.01%
2019/12/19	3	42.95	0	0.00	42.75	3	9,700	0.03%
2019/12/18	23	42.73	16	42.93	42.60	7	10,083	0.07%
2019/12/17	50	43.96	33	44.32	44.25	17	10,305	0.16%
2019/12/16	18	46.14	32	46.28	46.80	-14	10,013	-0.14%
2019/12/12	10	45.12	12	46.17	44.85	-2	10,269	-0.02%
2019/12/11	5	45.28	2	45.40	45.30	3	10,281	0.03%
2019/12/10	6	44.45	6	44.30	45.00	0	10,391	0.00%
2019/12/09	3	45.15	6	46.10	45.00	-3	10,420	-0.03%
2019/12/06	11	45.35	11	45.30	45.30	0	10,519	0.00%
2019/12/05	8	46.20	13.3	45.90	45.40	-5.3	10,532	-0.05%
2019/12/04	0	0.00	31	45.21	45.25	-31	10,426	-0.30%
2019/12/03	3	44.45	3	44.32	44.50	0	10,636	0.00%
2019/12/02	15	43.90	18	44.23	44.85	-3	10,677	-0.03%
2019/11/29	44	45.23	39	45.33	44.40	5	10,682	0.05%
2019/11/28	9	43.74	48	44.01	43.90	-39	10,301	-0.38%
2019/11/27	2	43.00	2	42.85	42.60	0	10,422	0.00%
2019/11/26	5	42.38	28	42.06	43.00	-23	10,526	-0.22%
2019/11/22	0	0.00	1	41.10	41.00	-1	11,289	-0.01%
2019/11/21	0	0.00	1	40.40	41.00	-1	11,463	-0.01%
2019/11/19	6	41.01	0	0.00	40.75	6	11,960	0.05%
2019/11/15	20	41.15	0	0.00	40.90	20	12,388	0.16%
2019/11/14	4	40.56	3	40.47	40.65	1	12,744	0.01%
2019/11/13	0	0.00	2	41.25	41.30	-2	12,941	-0.02%
2019/11/12	1	41.60	15.5	40.88	41.45	-14.5	13,341	-0.11%
2019/11/11	18	40.55	15.5	40.51	40.40	2.5	13,834	0.02%
2019/11/08	10	41.11	7	41.48	41.00	3	14,410	0.02%
2019/11/07	21	40.36	42	40.85	40.60	-21	14,552	-0.14%
2019/11/06	110	43.42	103	43.06	42.00	7	14,468	0.05%	大買/大賣/
2019/11/05	66	44.78	41	45.13	45.30	25	14,132	0.18%
2019/11/04	1	43.90	6	44.00	43.50	-5	13,749	-0.04%
2019/10/31	21	43.72	1	43.90	43.35	20	13,704	0.15%
2019/10/30	31	43.30	1	43.20	43.65	30	13,699	0.22%
2019/10/29	4	43.19	5	42.92	42.80	-1	13,673	-0.01%
2019/10/28	50	43.89	10	43.64	43.85	40	13,617	0.29%
2019/10/25	21	43.26	16	43.30	43.15	5	13,563	0.04%
2019/10/24	3	44.50	5	44.35	44.10	-2	13,517	-0.01%
2019/10/23	18	44.36	11	44.45	44.35	7	13,520	0.05%
2019/10/22	27	44.08	5	43.81	44.10	22	13,312	0.17%
2019/10/21	6	42.41	0	0.00	42.75	6	13,039	0.05%
2019/10/18	3	42.25	8	42.18	42.25	-5	12,991	-0.04%
2019/10/17	3	41.95	6	42.12	41.95	-3	12,961	-0.02%
2019/10/16	29	42.20	22	42.03	42.00	7	12,920	0.05%
2019/10/15	32	42.33	19	42.55	42.45	13	12,807	0.10%
2019/10/14	1	41.25	10	41.28	41.15	-9	12,605	-0.07%
2019/10/09	16	40.67	4.1	40.50	40.50	11.9	12,511	0.09%
2019/10/08	0	0.00	4	41.60	41.25	-4	12,425	-0.03%
2019/10/07	2	41.58	10	41.79	42.00	-8	12,362	-0.06%
2019/10/04	6	41.28	1	41.60	41.00	5	12,222	0.04%
2019/10/03	13	41.70	0	0.00	41.95	13	12,128	0.11%
2019/10/02	0	0.00	8	42.21	42.40	-8	12,070	-0.07%
2019/10/01	3	40.60	17	40.89	41.00	-14	11,963	-0.12%
2019/09/27	41	41.48	84	40.86	40.60	-43	11,886	-0.36%
2019/09/26	13	43.57	6.5	43.50	43.50	6.5	11,505	0.06%
2019/09/25	16	43.36	9	43.37	43.20	7	11,442	0.06%
2019/09/24	61	44.82	62	44.34	43.45	-1	11,299	-0.01%
2019/09/23	43	47.02	7	47.64	46.80	36	10,695	0.34%
2019/09/20	12.4	47.58	18	48.18	48.60	-5.6	10,293	-0.05%
2019/09/19	8	46.25	8	46.36	46.90	0	9,803	0.00%
2019/09/18	28	47.09	20	47.47	46.55	8	9,709	0.08%
2019/09/17	30.4	47.40	34	47.35	47.10	-3.6	9,484	-0.04%
2019/09/16	6	45.91	2	46.88	46.50	4	9,039	0.04%
2019/09/12	8	45.21	11	45.18	46.35	-3	8,913	-0.03%
2019/09/11	2	45.35	8	45.66	45.20	-6	8,751	-0.07%
2019/09/10	25	45.22	20	45.16	45.30	5	8,666	0.06%
2019/09/09	10	47.05	20	46.49	46.50	-10	8,491	-0.12%
2019/09/06	21	46.69	10	47.11	46.30	11	8,432	0.13%
2019/09/05	58.4	46.28	58	46.91	46.70	0.4	8,273	0.00%
2019/09/04	25	44.69	11	45.11	45.25	14	7,862	0.18%
2019/09/03	12	45.33	17	45.49	45.05	-5	7,723	-0.06%
2019/09/02	10	44.29	8	44.34	44.50	2	7,511	0.03%
2019/08/30	54	45.13	55	45.43	43.20	-1	7,313	-0.01%
2019/08/29	22	46.50	30	47.02	46.80	-8	6,927	-0.12%
2019/08/28	34	46.23	28	46.52	46.30	6	6,709	0.09%
2019/08/27	43.5	45.55	62	45.97	46.50	-18.5	6,414	-0.29%
2019/08/26	5.5	42.50	15	43.24	43.55	-9.5	5,719	-0.17%
2019/08/23	5	43.21	12	43.58	42.95	-7	5,531	-0.13%
2019/08/22	6	42.76	16	42.95	42.30	-10	5,193	-0.19%
2019/08/21	17	41.77	13	42.16	42.00	4	4,975	0.08%
2019/08/20	11	41.56	83	41.51	40.80	-72	4,749	-1.52%
2019/08/19	7	42.97	15	43.11	42.30	-8	4,500	-0.18%
2019/08/16	81	41.26	18	41.91	41.75	63	4,112	1.53%
2019/08/15	16.5	41.45	15.2	41.64	41.80	1.3	3,876	0.03%
2019/08/14	27.5	40.31	48	40.45	41.50	-20.5	3,444	-0.60%
2019/08/13	25	38.49	23	38.77	38.20	2	2,872	0.07%
2019/08/12	4	38.10	52	37.76	38.10	-48	2,255	-2.13%
2019/08/08	6.6	33.97	28	34.33	34.65	-21.4	2,010	-1.07%
2019/08/07	17	33.60	8	33.56	33.65	9	1,853	0.49%
2019/08/06	9	30.60	5	31.70	32.65	4	1,774	0.23%
2019/08/05	1	32.25	0	0.00	32.00	1	1,759	0.06%
2019/08/02	11	32.58	0	0.00	32.30	11	1,764	0.62%
2019/08/01	4	33.81	4	33.93	33.40	0	1,744	0.00%
2019/07/31	0	0.00	2	33.35	33.35	-2	1,681	-0.12%
2019/07/30	18	32.92	2	33.95	32.80	16	1,668	0.96%
2019/07/29	4	33.75	3	33.82	33.70	1	1,635	0.06%
2019/07/25	0	0.00	14	32.64	32.75	-14	1,546	-0.91%
2019/07/23	30	31.77	15	31.70	31.80	15	1,489	1.01%
2019/07/22	0	0.00	1	31.25	31.20	-1	1,466	-0.07%
2019/07/19	1	31.20	0	0.00	31.15	1	1,504	0.07%
2019/07/18	8	30.86	0	0.00	30.75	8	1,492	0.54%
2019/07/16	1	31.20	29	31.21	31.10	-28	1,542	-1.81%
2019/07/15	0	0.00	25	31.15	31.10	-25	1,577	-1.59%
2019/07/12	1	30.90	33	31.13	30.95	-32	1,615	-1.98%
2019/07/11	0	0.00	30	30.95	30.85	-30	1,647	-1.82%
2019/07/09	5	30.65	0	0.00	30.45	5	1,802	0.28%
2019/07/08	10	30.95	0	0.00	30.90	10	1,820	0.55%
2019/07/05	5	31.15	1	31.20	31.30	4	1,842	0.22%
2019/07/02	1	31.50	0	0.00	31.50	1	2,063	0.05%
2019/07/01	1	30.85	0	0.00	31.45	1	2,088	0.05%
2019/06/28	0	0.00	2	32.28	32.10	-2	2,361	-0.08%
2019/06/27	0	0.00	5	32.60	32.60	-5	2,417	-0.21%
2019/06/21	2	32.35	0	0.00	32.50	2	2,585	0.08%
2019/06/20	0	0.00	5	32.62	32.70	-5	2,619	-0.19%
2019/06/19	1	32.35	0	0.00	32.00	1	2,584	0.04%
2019/06/14	13	31.22	12	31.36	31.35	1	2,623	0.04%
2019/06/13	12	30.74	16	30.86	31.00	-4	2,623	-0.15%
2019/05/15	5	30.22	0	0.00	30.05	5	3,645	0.14%
2019/05/10	5	29.80	5	30.02	29.85	0	3,759	0.00%
2019/05/09	0	0.00	2	30.55	30.35	-2	3,760	-0.05%
2019/05/08	1	31.50	5	31.35	31.30	-4	3,748	-0.11%
2019/05/07	1	31.95	1	31.55	31.85	0	3,774	0.00%
2019/05/06	0	0.00	3	31.80	31.70	-3	3,817	-0.08%
2019/05/02	0	0.00	1	33.00	33.00	-1	3,818	-0.03%
2019/04/30	1	32.40	0	0.00	32.80	1	3,854	0.03%
2019/04/29	4	33.50	0	0.00	33.00	4	3,914	0.10%
2019/04/26	16	34.11	2	34.03	34.00	14	3,924	0.36%
2019/04/25	0	0.00	2	34.90	34.60	-2	3,952	-0.05%
2019/04/24	0	0.00	2	34.35	34.65	-2	4,013	-0.05%
2019/04/22	8	34.71	1	35.00	34.55	7	4,007	0.17%
2019/04/19	5	34.50	16	34.40	34.90	-11	4,037	-0.27%
2019/04/18	11	34.07	4	35.10	33.85	7	4,000	0.17%
2019/04/17	3	34.60	4	34.61	34.50	-1	3,983	-0.03%
2019/04/16	3	34.70	32	34.66	34.90	-29	4,021	-0.72%
2019/04/15	1	33.80	6	33.83	33.75	-5	3,935	-0.13%
2019/04/12	2	33.20	1	33.45	32.80	1	3,916	0.03%
2019/04/11	1	33.55	1	33.95	33.15	0	3,913	0.00%
2019/04/10	6	33.90	1	33.90	33.85	5	3,898	0.13%
2019/04/09	14	34.73	10	34.89	34.35	4	3,879	0.10%
2019/04/08	0	0.00	4	33.80	34.00	-4	3,761	-0.11%
2019/04/03	6	34.58	1	34.55	34.60	5	3,670	0.14%
2019/04/02	5	34.86	45	35.09	34.55	-40	3,618	-1.11%
2019/04/01	4	33.68	1	33.40	33.40	3	3,357	0.09%
2019/03/29	3	33.10	5	32.88	33.30	-2	3,274	-0.06%
2019/03/27	3	32.77	37	32.69	32.70	-34	3,173	-1.07%
2019/03/26	5	31.84	5	32.00	31.85	0	3,124	0.00%
2019/03/25	3	31.85	7	31.54	31.95	-4	3,122	-0.13%
2019/03/22	1	32.00	4	31.96	32.15	-3	3,069	-0.10%
2019/03/21	4	32.19	0	0.00	32.15	4	3,059	0.13%
2019/03/20	3	31.90	6	32.02	31.85	-3	3,073	-0.10%
2019/03/19	2	32.55	1	32.95	32.20	1	3,165	0.03%
2019/03/18	1	32.55	3.1	32.56	32.50	-2.1	3,114	-0.07%
2019/03/15	8	31.76	3	31.50	31.75	5	3,052	0.16%
2019/03/14	10	31.10	0	0.00	30.75	10	3,083	0.32%
2019/03/12	11	31.35	0	0.00	31.00	11	3,192	0.34%
2019/03/11	0	0.00	1	31.30	31.15	-1	3,259	-0.03%
2019/03/07	1	31.50	1	31.30	31.30	0	3,361	0.00%
2019/03/06	11	31.45	1	31.35	31.30	10	3,401	0.29%
2019/03/05	0	31.70	0	0.00	31.65	0	3,417	0.00%
2019/03/04	3	32.40	7	31.99	32.00	-4	3,417	-0.12%
2019/02/27	6	31.72	7	31.90	32.50	-1	3,436	-0.03%
2019/02/26	59	32.71	31	32.58	32.55	28	3,339	0.84%
2019/02/25	0	31.15	1	30.90	31.20	-1	2,972	-0.03%
2019/02/21	0	0.00	1	30.60	30.80	-1	2,927	-0.03%
2019/02/20	8	31.19	1	30.90	30.75	7	2,971	0.24%
2019/02/18	5	30.70	1	30.90	30.70	4	2,941	0.14%
2019/02/15	7	30.91	2	31.00	31.00	5	2,918	0.17%
2019/02/14	5	30.83	16	31.22	31.20	-11	2,878	-0.38%
2019/02/13	1	30.15	4	30.20	30.20	-3	2,851	-0.11%
2019/02/12	4	30.46	5	30.60	30.60	-1	2,821	-0.04%
2019/02/11	4	30.95	4	30.39	30.70	0	2,757	0.00%
2019/01/30	0	30.00	2	30.00	29.95	-2	2,692	-0.07%
2019/01/29	1	29.90	0	0.00	29.80	1	2,682	0.04%
2019/01/28	0	0.00	6	29.88	30.15	-6	2,676	-0.22%
2019/01/25	8	29.81	0	0.00	30.05	8	2,701	0.30%
2019/01/23	1	29.55	0	0.00	29.55	1	2,654	0.04%
2019/01/22	2	30.13	3	29.73	30.00	-1	2,639	-0.04%
2019/01/21	4	30.15	6	30.36	30.05	-2	2,591	-0.08%
2019/01/18	0	0.00	4	29.60	29.30	-4	2,512	-0.16%
2019/01/17	3	29.45	1	29.25	29.15	2	2,491	0.08%
2019/01/16	10	29.29	9	29.28	29.55	1	2,448	0.04%
2019/01/15	2	28.18	0	0.00	28.15	2	2,341	0.09%
2019/01/11	1	28.25	0	0.00	28.30	1	2,327	0.04%
2019/01/08	4	27.61	5	27.76	27.90	-1	2,242	-0.04%
2019/01/02	0	0.00	3	27.80	27.55	-3	2,192	-0.14%
2018/12/27	5	28.30	2	28.58	28.25	3	2,211	0.14%
2018/12/24	8	29.43	13	29.52	29.85	-5	2,183	-0.23%
2018/12/22	4	28.71	2	28.83	29.20	2	2,119	0.09%
2018/12/21	1	28.65	0	0.00	28.40	1	2,135	0.05%
2018/12/20	17	28.73	1	28.65	28.30	16	2,195	0.73%
2018/12/19	4	29.15	3	29.37	29.30	1	2,155	0.05%
2018/12/18	0	0.00	1	28.10	28.10	-1	2,125	-0.05%
2018/12/17	5	28.80	0	0.00	28.55	5	2,123	0.24%
2018/12/14	11	29.13	0	0.00	29.15	11	2,147	0.51%
2018/12/13	13	29.68	0	0.00	29.15	13	2,214	0.59%
2018/12/12	2	29.95	16	30.00	30.00	-14	2,202	-0.64%
2018/12/10	0	0.00	1	27.70	27.70	-1	2,176	-0.05%
2018/12/07	9	28.22	5	28.41	28.20	4	2,176	0.18%
2018/12/06	13	29.68	4	29.44	29.10	9	2,101	0.43%
2018/12/05	26	30.82	18	30.95	30.70	8	2,055	0.39%
2018/12/04	5	31.10	1	31.25	31.95	4	2,034	0.20%
2018/12/03	1	30.60	3	31.20	30.90	-2	1,987	-0.10%
2018/11/30	0	0.00	0.6	29.80	30.00	-0.6	1,923	-0.03%
2018/11/29	7	30.00	6	29.98	29.60	1	1,891	0.05%
2018/11/28	10	28.57	0	0.00	29.40	10	1,809	0.55%
2018/11/27	0	0.00	4	28.48	28.85	-4	1,772	-0.23%
2018/11/26	1	28.35	1	28.45	28.45	0	1,750	0.00%
2018/11/23	0	0.00	5	27.30	27.30	-5	1,706	-0.29%
2018/11/22	2	28.48	9	28.42	28.00	-7	1,724	-0.41%
2018/11/21	0	0.00	1	28.15	28.30	-1	1,742	-0.06%
2018/11/20	6	28.48	0	0.00	28.40	6	1,737	0.35%
2018/11/19	4	28.56	2.2	28.63	29.00	1.8	1,710	0.11%
2018/11/16	1	27.70	0	0.00	27.85	1	1,652	0.06%
2018/11/15	5	27.25	0	0.00	27.30	5	1,647	0.30%
2018/11/14	5	27.70	1	28.05	27.70	4	1,647	0.24%
2018/11/12	21	28.17	34	28.51	28.35	-13	1,689	-0.77%
2018/11/09	0	0.00	1	26.95	27.30	-1	1,623	-0.06%
2018/11/07	1	27.15	0	0.00	27.20	1	1,643	0.06%
2018/11/06	3	26.70	1	26.85	26.70	2	1,720	0.12%
2018/11/05	1	26.75	0	0.00	26.70	1	1,794	0.06%
2018/11/02	1	27.00	8	27.51	27.15	-7	1,795	-0.39%
2018/10/29	0	0.00	9	24.19	23.95	-9	1,746	-0.52%
2018/10/26	0	0.00	21	24.08	24.00	-21	1,786	-1.18%
2018/10/25	5	24.60	0	0.00	24.05	5	1,820	0.27%
2018/10/19	0	0.00	13	25.30	25.45	-13	1,863	-0.70%
2018/10/18	0	0.00	1	25.95	25.85	-1	1,875	-0.05%
2018/10/17	5	27.00	12	26.43	26.20	-7	1,908	-0.37%
2018/10/15	2	25.60	0	0.00	25.60	2	1,914	0.10%
2018/10/12	0	0.00	10	24.25	25.60	-10	1,912	-0.52%
2018/10/11	8	25.79	3	25.80	25.75	5	1,897	0.26%
2018/10/09	5	28.62	4	28.71	28.60	1	1,890	0.05%
2018/10/08	4	28.73	10	28.92	29.10	-6	1,885	-0.32%
2018/10/05	13	29.51	4	29.56	29.30	9	1,896	0.47%
2018/10/04	2	31.30	12	31.75	31.25	-10	1,879	-0.53%
2018/10/02	1	32.60	1	32.40	31.90	0	1,892	0.00%
2018/09/27	11	31.54	2	32.00	31.85	9	1,955	0.46%
2018/09/25	0	0.00	16	31.43	31.55	-16	1,945	-0.82%
2018/09/21	1	31.15	0	0.00	31.40	1	1,962	0.05%
2018/09/20	1	32.00	3	31.40	31.40	-2	2,000	-0.10%
2018/09/19	3	32.75	5	32.90	32.60	-2	2,034	-0.10%
2018/09/18	0	0.00	10	31.85	32.00	-10	1,990	-0.50%
2018/09/17	16	31.96	0	0.00	32.25	16	2,018	0.79%
2018/09/14	5	30.95	10	31.57	32.80	-5	2,040	-0.25%
2018/09/12	10	29.48	2	29.60	29.35	8	1,973	0.41%
2018/09/10	5	28.75	91	29.10	28.40	-86	2,006	-4.29%
2018/09/07	8	31.35	10	30.60	30.60	-2	1,997	-0.10%
2018/09/06	1	32.30	0	0.00	32.40	1	2,007	0.05%
2018/09/05	2	32.95	6	33.03	32.70	-4	2,066	-0.19%
2018/09/04	1	32.05	0	0.00	32.25	1	2,247	0.04%
2018/09/03	5	32.16	20	31.95	32.00	-15	2,299	-0.65%
2018/08/30	1	32.85	0	0.00	32.75	1	2,359	0.04%
2018/08/24	1	31.70	0	0.00	31.95	1	2,418	0.04%
2018/08/23	4	32.20	0	0.00	32.10	4	2,534	0.16%
2018/08/20	1	32.50	56	31.78	31.80	-55	2,565	-2.14%
2018/08/15	4	32.80	44	33.10	32.80	-40	2,621	-1.53%
2018/08/14	12	33.31	3	33.45	33.50	9	2,631	0.34%
2018/08/13	1	32.30	5	32.35	32.60	-4	2,627	-0.15%
2018/08/10	9	36.60	1	35.90	35.80	8	2,563	0.31%
2018/08/09	0	0.00	2	37.70	37.45	-2	2,554	-0.08%
2018/08/08	3	37.70	0	0.00	37.70	3	2,558	0.12%
2018/08/06	5	38.00	0	0.00	38.00	5	2,584	0.19%
2018/08/03	2	38.38	30	38.20	38.20	-28	2,602	-1.08%
2018/08/02	3	38.75	4	39.16	38.50	-1	2,624	-0.04%
2018/08/01	1	38.80	0	0.00	39.00	1	2,603	0.04%
2018/07/31	10	38.65	16	38.48	38.65	-6	2,586	-0.23%
2018/07/30	1	38.35	12	38.34	38.05	-11	2,594	-0.42%
2018/07/27	6	38.05	0	0.00	38.05	6	2,603	0.23%
2018/07/26	1	38.30	2	38.13	38.05	-1	2,625	-0.04%
2018/07/25	2	38.00	0	0.00	37.85	2	2,622	0.08%
2018/07/24	1	38.00	0	0.00	38.00	1	2,620	0.04%
2018/07/23	1	37.30	0	0.00	37.30	1	2,596	0.04%
2018/07/20	5	37.60	3	37.93	37.55	2	2,606	0.08%
2018/07/19	0	0.00	1	37.85	37.60	-1	2,629	-0.04%
2018/07/18	20	38.15	12	38.23	37.70	8	2,699	0.30%
2018/07/17	0	0.00	14	38.35	38.00	-14	2,771	-0.51%
2018/07/13	6	37.76	1	37.70	37.70	5	2,812	0.18%
2018/07/12	15	37.80	0	0.00	37.55	15	2,835	0.53%
2018/07/11	0	0.00	1	37.50	37.35	-1	2,875	-0.03%
2018/07/09	8	37.80	8	38.00	37.80	0	3,295	0.00%
2018/07/06	7	37.74	14	37.96	38.00	-7	3,328	-0.21%
2018/07/05	5	37.20	0	0.00	37.20	5	3,292	0.15%
2018/07/04	3	37.40	0	0.00	37.30	3	3,275	0.09%
2018/07/02	2	37.45	0	0.00	37.25	2	3,281	0.06%
2018/06/29	3	37.68	1	37.75	37.60	2	3,293	0.06%
2018/06/28	4	40.25	2	40.00	40.00	2	3,311	0.06%
2018/06/27	0	0.00	1	41.20	40.35	-1	3,296	-0.03%
2018/06/26	9	40.31	1	40.25	40.20	8	3,309	0.24%
2018/06/25	3	41.75	13	41.63	41.25	-10	3,337	-0.30%
2018/06/21	1	41.60	0	0.00	41.40	1	3,325	0.03%
2018/06/20	13	40.86	0	0.00	40.85	13	3,344	0.39%
2018/06/19	5	41.50	0	0.00	41.50	5	3,344	0.15%
2018/06/15	1	42.10	2	42.20	42.25	-1	3,341	-0.03%
2018/06/14	2	41.75	2	42.08	41.65	0	3,314	0.00%
2018/06/13	14	41.54	10	41.50	41.45	4	3,282	0.12%
2018/06/12	23	42.64	23	42.98	42.20	0	3,249	0.00%
2018/06/11	10	41.10	4	41.38	41.50	6	3,079	0.19%
2018/06/08	31	40.73	0	0.00	40.60	31	3,144	0.99%
2018/06/07	6	40.85	1	40.75	40.65	5	3,184	0.16%
2018/06/06	13	40.62	0	0.00	40.70	13	3,253	0.40%
2018/06/05	1	40.70	0	0.00	40.05	1	3,324	0.03%
2018/06/04	0	0.00	2	40.45	40.30	-2	3,317	-0.06%
2018/05/31	3	40.20	2	39.70	39.85	1	3,334	0.03%
2018/05/30	3	38.85	0	0.00	38.85	3	3,286	0.09%
2018/05/29	101	39.17	100	39.17	39.10	1	3,360	0.03%	大買/
2018/05/28	108	39.08	8	39.20	39.10	100	3,434	2.91%	大買/
2018/05/24	2	39.70	3	39.70	39.55	-1	3,460	-0.03%
2018/05/23	0	0.00	1	38.80	38.85	-1	3,418	-0.03%
2018/05/22	5	39.00	0	0.00	39.00	5	3,449	0.14%
2018/05/21	3	38.95	0	0.00	39.10	3	3,453	0.09%
2018/05/17	5	38.80	5	39.25	39.25	0	3,513	0.00%
2018/05/15	0	0.00	6	38.70	38.25	-6	3,546	-0.17%
2018/05/11	9	38.51	7	39.03	38.50	2	3,703	0.05%
2018/05/10	2	39.05	5	38.99	39.05	-3	3,711	-0.08%
2018/05/09	1	38.35	0	0.00	38.40	1	3,736	0.03%
2018/05/08	5	37.97	5	38.10	37.85	0	3,789	0.00%
2018/05/07	0	0.00	2	38.05	37.95	-2	3,852	-0.05%
2018/05/03	7	38.56	5	38.30	38.15	2	4,055	0.05%
2018/04/26	16	39.57	0	0.00	39.00	16	4,253	0.38%
2018/04/25	3	39.90	0	0.00	39.90	3	4,308	0.07%
2018/04/24	15	39.22	10	39.70	39.55	5	4,371	0.11%
2018/04/23	5	41.80	1	41.50	41.25	4	4,359	0.09%
2018/04/20	1	43.10	51	43.44	43.10	-50	4,368	-1.14%
2018/04/18	10	42.70	13	42.81	42.85	-3	4,569	-0.07%
2018/04/17	3	42.65	0	0.00	42.65	3	4,625	0.06%
2018/04/16	15	43.73	3	43.58	43.40	12	4,656	0.26%
2018/04/13	28	44.33	51	44.47	43.95	-23	4,860	-0.47%
2018/04/12	63	41.69	19	41.83	42.30	44	5,110	0.86%
2018/04/11	1	41.40	25	41.66	41.05	-24	5,324	-0.45%
2018/04/10	0	0.00	1	41.55	41.00	-1	5,359	-0.02%
2018/04/09	0	0.00	11	41.65	41.30	-11	5,461	-0.20%
2018/04/02	6	43.73	2	43.38	43.15	4	5,508	0.07%
2018/03/31	1	43.85	2	43.75	43.35	-1	5,627	-0.02%
2018/03/30	39	43.20	9	43.39	43.15	30	5,713	0.53%
2018/03/29	9	43.54	2	43.10	43.05	7	5,768	0.12%
2018/03/28	18	43.01	14	43.00	43.05	4	5,779	0.07%
2018/03/27	6	42.78	0	0.00	42.60	6	5,873	0.10%
2018/03/26	0	0.00	4	41.01	41.75	-4	5,918	-0.07%
2018/03/23	5	41.20	2	41.45	41.20	3	5,934	0.05%
2018/03/21	0	0.00	1	42.35	42.55	-1	6,059	-0.02%
2018/03/16	0	0.00	5	42.80	42.45	-5	6,222	-0.08%
2018/03/15	10	43.00	0	0.00	42.95	10	6,249	0.16%
2018/03/14	1	44.00	1	43.50	43.25	0	6,329	0.00%
2018/03/13	14	43.55	19	43.22	43.55	-5	6,380	-0.08%
2018/03/12	16	43.28	15	43.55	43.25	1	6,518	0.02%
2018/03/09	2	42.80	2	43.20	43.20	0	6,528	0.00%
2018/03/08	6	42.50	13	42.63	42.50	-7	6,468	-0.11%
2018/03/07	1	42.60	0	0.00	42.45	1	6,481	0.02%
2018/03/06	10	42.20	14	42.71	42.20	-4	6,567	-0.06%
2018/03/05	4	42.53	2	42.55	42.35	2	6,667	0.03%
2018/03/02	4	43.43	0	0.00	43.20	4	6,704	0.06%
2018/03/01	3	42.70	14	43.19	43.30	-11	6,668	-0.16%
2018/02/27	0	0.00	1	42.40	42.40	-1	6,750	-0.01%
2018/02/26	10	42.38	5.8	42.01	42.35	4.2	6,778	0.06%
2018/02/23	7	41.69	6	41.45	41.60	1	6,778	0.01%
2018/02/22	12	41.71	10	42.30	41.45	2	6,832	0.03%
2018/02/21	0	0.00	1	40.20	40.80	-1	6,834	-0.01%
2018/02/12	10	39.30	0	0.00	39.30	10	6,862	0.15%
2018/02/09	1	37.30	2	38.15	39.45	-1	6,936	-0.01%
2018/02/08	2	40.10	0	0.00	39.80	2	6,955	0.03%
2018/02/07	1	41.60	9	41.90	41.30	-8	7,144	-0.11%
2018/02/06	44	40.79	7	41.06	40.50	37	7,439	0.50%
2018/02/05	0	0.00	11	42.75	43.70	-11	7,371	-0.15%
2018/02/02	1	43.30	0	0.00	43.25	1	7,397	0.01%
2018/02/01	4	43.98	0	0.00	43.60	4	7,484	0.05%
2018/01/31	1	43.40	1	43.95	44.05	0	7,600	0.00%
2018/01/30	12	44.06	2	43.98	43.65	10	7,710	0.13%
2018/01/29	17	43.76	16	44.55	43.60	1	7,968	0.01%
2018/01/26	21	43.35	23	43.21	43.10	-2	7,980	-0.03%
2018/01/25	20	43.47	25	43.31	43.05	-5	8,232	-0.06%
2018/01/24	4	41.90	0	0.00	41.85	4	8,277	0.05%
2018/01/23	3	41.80	0	0.00	42.15	3	8,480	0.04%
2018/01/22	4	42.06	2	42.10	41.90	2	8,993	0.02%
2018/01/19	17	41.71	24	42.38	41.70	-7	9,081	-0.08%
2018/01/18	17	42.81	11	43.01	42.50	6	9,067	0.07%
2018/01/17	11	42.62	22	42.58	42.45	-11	9,108	-0.12%
2018/01/16	5	43.34	2	43.20	43.10	3	9,125	0.03%
2018/01/15	35	44.12	28	44.65	44.00	7	9,125	0.08%
2018/01/12	8	44.15	10	44.06	44.60	-2	9,108	-0.02%
2018/01/11	4	43.58	1	44.25	43.35	3	9,218	0.03%
2018/01/10	2	44.08	7	43.99	43.65	-5	9,373	-0.05%
2018/01/09	13	44.85	5	44.76	44.05	8	9,536	0.08%
2018/01/08	36	45.33	65	45.29	44.90	-29	9,404	-0.31%
2018/01/05	10	42.82	18	42.57	42.80	-8	8,875	-0.09%
2018/01/04	17	41.41	15	42.00	41.40	2	8,731	0.02%
2018/01/03	7	42.11	25	41.98	41.75	-18	8,915	-0.20%
2018/01/02	5	41.20	11	41.15	41.10	-6	9,051	-0.07%