金居 (8358)-群益金鼎-內湖券商分點個股進出

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
69.0
漲跌
▼1.7
漲幅
-2.40%
成交量
11,127張
產業
上櫃電子零組件類股
943人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金居 (8358)籌碼相關－群益金鼎-內湖券商分點個股進出

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

群益金鼎-內湖券商分點個股進出
群益金鼎-內湖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
2024/05/22	20	71.05	0	0.00	70.70	20	6,758	0.30%
2024/05/21	6	71.87	10	73.44	71.60	-4	6,625	-0.06%
2024/05/20	4	71.75	5	71.78	71.50	-1	6,136	-0.02%
2024/05/17	0	0.00	6	68.93	69.20	-6	5,822	-0.10%
2024/05/16	6	70.60	2	71.70	70.20	4	5,751	0.07%
2024/05/15	0	0.00	6	67.03	69.00	-6	5,358	-0.11%
2024/05/14	0	0.00	5	65.32	64.80	-5	5,009	-0.10%
2024/05/13	3	63.70	0	0.00	63.90	3	4,976	0.06%
2024/05/10	0	0.00	1	63.00	65.30	-1	4,921	-0.02%
2024/05/07	0	0.00	1	63.60	64.20	-1	4,855	-0.02%
2024/05/06	2	63.90	0	0.00	64.00	2	4,826	0.04%
2024/05/03	5	67.30	2	67.65	65.40	3	4,789	0.06%
2024/04/30	2	65.75	1	66.40	65.30	1	4,648	0.02%
2024/04/29	2	65.30	1	66.00	65.90	1	4,610	0.02%
2024/04/26	10	64.30	2	65.40	64.60	8	4,595	0.17%
2024/04/24	1	63.10	0	0.00	63.00	1	4,488	0.02%
2024/04/19	0	62.90	0	0.00	62.30	0	4,411	0.00%
2024/04/18	0	0.00	2	64.00	64.10	-2	4,358	-0.05%
2024/04/17	10	64.30	0	0.00	64.40	10	4,311	0.23%
2024/04/15	1	67.00	5	68.52	65.30	-4	4,169	-0.10%
2024/04/12	22	69.10	3	69.07	67.20	19	3,954	0.48%
2024/04/11	2	67.60	0	0.00	67.20	2	3,653	0.05%
2024/04/10	1	66.50	0	0.00	66.00	1	3,458	0.03%
2024/04/08	0	0.00	3	65.77	65.50	-3	2,837	-0.11%
2024/04/03	0	0.00	1	64.50	64.20	-1	2,583	-0.04%
2024/04/02	2	65.00	6	64.97	64.20	-4	2,408	-0.17%
2024/04/01	7	61.11	15	61.93	62.70	-8	1,963	-0.41%
2024/03/20	1	58.00	0	0.00	59.30	1	1,740	0.06%
2024/03/13	1	57.10	0	0.00	57.00	1	1,722	0.06%
2024/03/08	3	57.60	0	0.00	56.60	3	1,805	0.17%
2024/03/07	1	58.60	0	0.00	58.30	1	1,794	0.06%
2024/03/06	3	59.50	0	0.00	59.20	3	1,827	0.16%
2024/03/04	2	59.70	0	0.00	59.30	2	1,929	0.10%
2024/02/29	21	59.21	2	59.50	59.20	19	1,970	0.96%
2024/02/23	1	60.50	4	60.60	59.90	-3	2,196	-0.14%
2024/02/22	2	61.10	0	0.00	60.70	2	2,216	0.09%
2024/02/19	0	0.00	1	63.20	62.50	-1	2,263	-0.04%
2024/02/16	4	64.10	24	63.77	63.50	-20	2,226	-0.90%
2024/02/15	30	58.80	0	0.00	58.90	30	2,041	1.47%
2024/02/01	0	0.00	4	58.95	59.00	-4	2,128	-0.19%
2024/01/29	0	0.00	1	59.60	59.80	-1	2,233	-0.04%
2024/01/26	0	0.00	4	59.60	59.60	-4	2,250	-0.18%
2024/01/25	4	60.20	2	60.25	59.90	2	2,295	0.09%
2024/01/24	0	0.00	2	60.60	60.50	-2	2,316	-0.09%
2024/01/22	0	0.00	57	61.01	60.80	-57	2,463	-2.31%
2024/01/19	0	0.00	10	59.00	59.80	-10	2,550	-0.39%
2024/01/18	0	0.00	1	58.10	58.30	-1	2,721	-0.04%
2024/01/16	0	0.00	1	58.60	59.10	-1	2,788	-0.04%
2024/01/15	1	59.40	1	59.49	59.10	0	2,850	0.00%
2024/01/12	1	59.20	0	0.00	59.10	1	2,944	0.03%
2024/01/11	0	0.00	10	58.50	58.70	-10	2,978	-0.34%
2024/01/09	10	58.00	3	58.10	57.70	7	3,155	0.22%
2024/01/05	2	59.00	0	0.00	58.90	2	3,296	0.06%
2024/01/03	5	59.46	1	59.30	59.30	4	3,758	0.11%
2024/01/02	2	60.20	0	0.00	60.00	2	3,834	0.05%
2023/12/29	3	60.60	0	0.00	60.60	3	3,957	0.08%
2023/12/27	6	60.55	0	0.00	60.50	6	4,594	0.13%
2023/12/26	3	60.40	1	60.20	60.20	2	4,851	0.04%
2023/12/25	2	60.50	0	0.00	60.10	2	4,875	0.04%
2023/12/18	2	61.20	0	0.00	60.40	2	5,035	0.04%
2023/12/15	10	61.65	11	62.35	61.30	-1	5,077	-0.02%
2023/12/14	5	61.70	5	62.40	61.50	0	5,173	0.00%
2023/12/12	1	61.40	0	0.00	61.20	1	5,404	0.02%
2023/12/11	14	61.59	0	0.00	61.90	14	5,553	0.25%
2023/12/08	18	61.71	0	0.00	61.80	18	5,619	0.32%
2023/12/07	2	62.10	0	0.00	61.60	2	5,764	0.03%
2023/12/06	1	62.40	31	62.34	62.50	-30	5,971	-0.50%
2023/12/05	21	61.30	0	0.00	61.00	21	6,066	0.35%
2023/12/04	10	61.80	0	0.00	61.80	10	6,247	0.16%
2023/12/01	0	0.00	30	62.70	62.60	-30	6,619	-0.45%
2023/11/30	2	62.30	1	61.80	62.20	1	7,389	0.01%
2023/11/29	1	61.80	0	0.00	61.50	1	7,551	0.01%
2023/11/27	6	60.92	0	0.00	60.00	6	8,329	0.07%
2023/11/24	1	61.10	5	60.82	60.80	-4	8,809	-0.05%
2023/11/23	31	62.34	1	62.90	61.50	30	8,993	0.33%
2023/11/21	1	60.50	0	0.00	60.40	1	8,887	0.01%
2023/11/10	0	0.00	1	61.00	60.50	-1	10,560	-0.01%
2023/11/06	1	61.50	2	61.50	62.10	-1	10,844	-0.01%
2023/11/02	2	61.00	2	60.45	60.40	0	10,931	0.00%
2023/11/01	0	0.00	10	59.30	59.00	-10	10,977	-0.09%
2023/10/31	20	59.10	20	58.40	58.40	0	11,027	0.00%
2023/10/27	31	61.04	27	61.23	60.20	4	11,313	0.04%
2023/10/26	30	62.15	30	62.18	61.10	0	11,743	0.00%
2023/10/24	5	63.02	5	63.50	64.20	0	12,992	0.00%
2023/10/23	1	62.20	1	62.90	63.00	0	13,942	0.00%
2023/10/20	21	62.44	20	62.75	63.00	1	14,815	0.01%
2023/10/19	44	63.49	44	63.78	63.90	0	14,773	0.00%
2023/10/18	23	64.72	25	65.10	64.00	-2	14,777	-0.01%
2023/10/17	2	68.05	4	67.98	67.20	-2	14,792	-0.01%
2023/10/16	0	0.00	1	67.30	67.10	-1	14,788	-0.01%
2023/10/13	0	0.00	1	68.20	68.10	-1	14,860	-0.01%
2023/10/12	31	67.49	32	68.17	68.70	-1	14,865	-0.01%
2023/10/11	2	70.05	6	70.50	67.20	-4	14,932	-0.03%
2023/10/05	1	68.50	3	68.10	68.10	-2	14,942	-0.01%
2023/10/04	25	67.61	41	68.49	68.40	-16	14,858	-0.11%
2023/10/03	1	68.60	2	68.20	68.40	-1	14,680	-0.01%
2023/10/02	0	0.00	4	66.90	66.90	-4	14,427	-0.03%
2023/09/27	1	61.00	0	0.00	62.00	1	14,340	0.01%
2023/09/26	2	63.60	14	62.94	61.60	-12	14,382	-0.08%
2023/09/25	2	63.60	4	63.28	63.10	-2	14,459	-0.01%
2023/09/22	0	0.00	10	62.23	63.20	-10	14,466	-0.07%
2023/09/20	5	62.50	5	62.80	61.70	0	14,478	0.00%
2023/09/19	0	0.00	11	62.65	62.40	-11	14,567	-0.08%
2023/09/18	1	64.40	5	64.00	64.00	-4	14,654	-0.03%
2023/09/15	17	67.21	3	67.03	66.60	14	15,118	0.09%
2023/09/14	5	66.16	2	66.70	66.80	3	15,209	0.02%
2023/09/13	2	65.10	0	0.00	65.00	2	15,083	0.01%
2023/09/12	4	65.63	4.5	65.11	65.20	-0.5	15,044	0.00%
2023/09/11	6.5	66.70	4	66.80	65.00	2.5	14,948	0.02%
2023/09/08	3	68.07	0	0.00	68.40	3	14,761	0.02%
2023/09/07	23	69.00	1	68.60	69.00	22	14,747	0.15%
2023/09/06	3	70.27	3	71.07	69.80	0	14,736	0.00%
2023/09/05	92	70.49	94	71.24	70.60	-2	14,622	-0.01%
2023/09/04	2	68.50	3	68.13	68.10	-1	13,907	-0.01%
2023/09/01	1	68.30	5	67.46	66.30	-4	13,906	-0.03%
2023/08/31	7	69.04	9	69.07	68.80	-2	14,025	-0.01%
2023/08/30	4	68.00	11	68.25	68.30	-7	13,475	-0.05%
2023/08/29	38	65.63	49.1	65.91	66.40	-11.1	13,009	-0.09%
2023/08/28	7	63.74	4	63.15	63.40	3	12,798	0.02%
2023/08/25	6	64.17	3	64.23	64.30	3	12,830	0.02%
2023/08/24	15	64.78	2	64.00	64.50	13	12,777	0.10%
2023/08/23	12	65.16	37	65.84	64.60	-25	12,668	-0.20%
2023/08/22	29	65.50	66	66.37	64.50	-37	12,588	-0.29%
2023/08/21	69	65.39	8	65.66	65.80	61	12,422	0.49%
2023/08/18	6	65.72	9	65.33	64.20	-3	12,213	-0.02%
2023/08/17	3	65.30	30	65.43	65.60	-27	12,012	-0.22%
2023/08/16	286.1	63.42	252	63.74	64.50	34.1	11,781	0.29%	大買/大賣/
2023/08/15	1	59.20	3	61.37	61.90	-2	11,231	-0.02%
2023/08/10	1	58.40	4	58.60	58.10	-3	11,025	-0.03%
2023/08/09	5	61.48	2	61.00	60.90	3	10,926	0.03%
2023/08/08	4	62.65	0	0.00	61.90	4	10,878	0.04%
2023/08/07	2	64.20	4	64.13	64.00	-2	10,834	-0.02%
2023/08/04	6	62.63	2	62.70	62.30	4	10,768	0.04%
2023/08/02	5	63.82	4	65.43	62.70	1	10,710	0.01%
2023/08/01	2	64.40	2	65.30	63.60	0	10,508	0.00%
2023/07/31	9	67.18	21	69.90	64.50	-12	10,379	-0.12%
2023/07/28	27	69.31	43	69.27	69.60	-16	9,839	-0.16%
2023/07/27	65	69.42	39	68.83	67.50	26	9,214	0.28%
2023/07/26	48	69.95	60	69.29	65.80	-12	8,371	-0.14%
2023/07/25	102	66.39	166	66.17	66.80	-64	7,406	-0.86%	大買/大賣/
2023/07/24	3	59.90	1	60.50	60.80	2	6,496	0.03%
2023/07/20	4	62.15	3	62.37	61.60	1	6,462	0.02%
2023/07/18	6	62.80	0	0.00	60.80	6	6,304	0.10%
2023/07/17	1	62.80	0	0.00	62.00	1	6,244	0.02%
2023/07/14	6	63.27	5	62.00	62.00	1	6,194	0.02%
2023/07/13	0	0.00	3	61.23	61.00	-3	5,970	-0.05%
2023/07/12	33	58.67	0	0.00	60.20	33	5,784	0.57%
2023/07/11	30	57.20	0	0.00	57.70	30	5,611	0.53%
2023/07/07	23	57.70	70	58.68	57.60	-47	5,553	-0.85%
2023/07/06	11	62.45	11	62.35	62.40	0	5,441	0.00%
2023/07/05	0	0.00	12	63.09	63.00	-12	5,368	-0.22%
2023/07/04	0	0.00	18	62.37	62.40	-18	5,278	-0.34%
2023/07/03	113	62.01	0	0.00	62.30	113	5,211	2.17%	大買/鉅額交易
2023/06/30	0	0.00	1	59.60	61.30	-1	5,107	-0.02%
2023/06/29	0	0.00	1	59.80	60.10	-1	5,085	-0.02%
2023/06/28	0	0.00	15	61.00	60.00	-15	5,085	-0.29%
2023/06/27	3	61.33	65	61.57	60.60	-62	5,088	-1.22%
2023/06/26	1	63.60	54	65.24	63.90	-53	4,952	-1.07%
2023/06/21	237	65.33	53	65.92	65.00	184	4,791	3.84%	大買/鉅額交易
2023/06/20	52	61.99	30	61.43	61.20	22	4,288	0.51%
2023/06/19	0	0.00	1	59.60	59.80	-1	4,168	-0.02%
2023/06/16	3	60.10	0	0.00	60.10	3	4,175	0.07%
2023/06/14	0	0.00	21	60.81	60.80	-21	4,207	-0.50%
2023/06/13	20	62.30	5	62.50	61.30	15	4,248	0.35%
2023/06/12	7	61.83	1	61.60	61.80	6	4,180	0.14%
2023/06/09	1	62.50	0	0.00	63.30	1	4,033	0.02%
2023/06/08	2	60.80	3	60.77	60.80	-1	3,779	-0.03%
2023/06/07	15	61.17	13	61.51	61.60	2	3,720	0.05%
2023/06/06	14	61.57	5	61.30	60.00	9	3,521	0.26%
2023/06/05	3	58.47	0	0.00	58.90	3	3,214	0.09%
2023/06/02	3	58.07	2	58.00	57.80	1	3,151	0.03%
2023/05/31	0	0.00	1	58.50	57.50	-1	3,194	-0.03%
2023/05/26	12	57.97	10	56.50	56.50	2	3,274	0.06%
2023/05/25	3	57.67	2	57.20	57.30	1	3,341	0.03%
2023/05/24	2	56.00	0	0.00	56.80	2	3,360	0.06%
2023/05/23	4	56.70	4	56.90	56.80	0	3,466	0.00%
2023/05/22	5	57.08	9	57.03	57.00	-4	3,606	-0.11%
2023/05/19	1	55.40	4	56.10	55.10	-3	3,623	-0.08%
2023/05/17	1	53.80	1	53.70	53.70	0	3,810	0.00%
2023/05/11	2	54.60	0	0.00	53.50	2	4,113	0.05%
2023/05/10	2	54.65	2	55.00	54.70	0	4,193	0.00%
2023/05/09	2	54.60	1	55.00	54.80	1	4,288	0.02%
2023/05/08	4	55.28	4	55.55	55.60	0	4,446	0.00%
2023/04/28	2	55.10	0	0.00	54.80	2	5,471	0.04%
2023/04/26	0	0.00	1	53.40	53.40	-1	5,806	-0.02%
2023/04/20	1	56.60	2	57.20	56.60	-1	6,356	-0.02%
2023/04/19	0	0.00	82	59.18	58.80	-82	6,644	-1.23%
2023/04/18	1	60.90	2	60.30	60.00	-1	6,886	-0.01%
2023/04/13	40	60.38	0	0.00	60.40	40	7,369	0.54%
2023/04/12	0	0.00	2	60.90	60.90	-2	7,350	-0.03%
2023/04/11	4	61.15	0	0.00	60.60	4	7,331	0.05%
2023/04/07	40	60.50	0	0.00	60.70	40	7,279	0.55%
2023/03/22	0	0.00	3	61.50	62.00	-3	7,190	-0.04%
2023/03/21	2	60.15	0	0.00	60.10	2	7,257	0.03%
2023/03/20	1	58.80	0	0.00	58.60	1	7,338	0.01%
2023/03/09	2	64.60	0	0.00	63.90	2	8,054	0.02%
2023/03/08	2	63.95	0	0.00	63.90	2	8,235	0.02%
2023/03/07	0	64.40	0	0.00	63.90	0	8,237	0.00%
2023/03/03	1	63.60	0	0.00	63.50	1	8,274	0.01%
2023/03/02	0	0.00	2	63.20	63.20	-2	8,317	-0.02%
2023/02/23	3	63.13	0	0.00	62.80	3	8,536	0.04%
2023/02/21	0	0.00	1	64.20	64.80	-1	8,565	-0.01%
2023/02/20	15	64.33	8	64.08	64.60	7	8,532	0.08%
2023/02/17	4	66.00	4	65.88	66.00	0	8,545	0.00%
2023/02/16	0	0.00	1	65.50	67.50	-1	8,760	-0.01%
2023/02/15	2	64.40	0	0.00	64.70	2	8,733	0.02%
2023/02/14	0	0.00	1	64.70	64.50	-1	8,745	-0.01%
2023/02/10	2	65.35	1	66.90	64.20	1	9,008	0.01%
2023/02/09	1	66.80	0	0.00	67.20	1	9,288	0.01%
2023/02/08	1	67.90	2	68.15	67.90	-1	9,373	-0.01%
2023/02/06	3	67.00	4	66.13	67.00	-1	9,664	-0.01%
2023/02/02	1	66.20	0	0.00	67.00	1	10,287	0.01%
2023/02/01	12	68.08	11	67.84	67.40	1	10,251	0.01%
2023/01/31	0	0.00	1	65.70	65.70	-1	9,979	-0.01%
2023/01/30	6	63.12	5	63.32	65.00	1	9,923	0.01%
2023/01/17	11	59.77	9	59.77	59.90	2	9,663	0.02%
2023/01/16	59	59.55	59	59.14	58.90	0	9,501	0.00%
2023/01/13	1	59.20	3	58.30	58.10	-2	9,297	-0.02%
2023/01/11	1	58.60	0	0.00	58.40	1	9,020	0.01%
2023/01/10	5	59.20	36	59.42	58.40	-31	8,905	-0.35%
2023/01/09	5	58.60	5	58.82	58.70	0	8,654	0.00%
2023/01/06	58	56.97	60	57.30	57.30	-2	8,280	-0.02%
2023/01/04	52	55.07	55	55.42	57.00	-3	7,697	-0.04%
2023/01/03	9	50.92	9	51.30	51.90	0	7,479	0.00%
2022/12/28	2	50.30	0	0.00	50.20	2	7,454	0.03%
2022/12/23	2	50.30	2	51.50	51.30	0	7,458	0.00%
2022/12/21	0	0.00	22	52.02	50.70	-22	7,446	-0.30%
2022/12/20	0	0.00	7	52.60	51.20	-7	7,412	-0.09%
2022/12/16	0	0.00	15	53.80	54.40	-15	7,359	-0.20%
2022/12/13	1	55.00	0	0.00	53.80	1	7,264	0.01%
2022/12/12	2	54.40	5	54.68	55.50	-3	7,108	-0.04%
2022/12/08	5	54.18	3	54.13	54.40	2	6,943	0.03%
2022/12/07	1	52.80	0	0.00	53.30	1	6,879	0.01%
2022/12/06	2	54.85	0	0.00	54.70	2	6,762	0.03%
2022/12/05	3	56.90	1	56.70	56.30	2	6,642	0.03%
2022/12/02	22	59.07	2	58.70	58.40	20	6,480	0.31%
2022/12/01	41	57.11	47	58.19	59.00	-6	6,298	-0.10%
2022/11/30	54	53.57	53	53.84	54.50	1	5,868	0.02%
2022/11/29	0	0.00	1	51.80	51.60	-1	5,662	-0.02%
2022/11/25	11	52.55	15	51.19	51.10	-4	5,600	-0.07%
2022/11/24	5	52.66	0	0.00	52.90	5	5,523	0.09%
2022/11/23	101	52.97	115	53.31	52.90	-14	5,432	-0.26%	大買/大賣/
2022/11/22	5	51.24	3	51.50	50.90	2	5,156	0.04%
2022/11/21	5	50.30	2	51.10	50.80	3	5,109	0.06%
2022/11/18	3	52.83	0	0.00	51.60	3	5,061	0.06%
2022/11/17	6	52.07	3	52.07	51.80	3	4,910	0.06%
2022/11/16	1	51.60	0	0.00	52.00	1	4,802	0.02%
2022/11/15	19	52.45	32	52.23	52.30	-13	4,707	-0.28%
2022/11/14	49	50.42	37	51.32	51.60	12	4,510	0.27%
2022/11/11	1	49.80	0	0.00	48.55	1	4,177	0.02%
2022/11/09	1	49.45	4	49.10	49.60	-3	3,940	-0.08%
2022/11/08	0	0.00	5	50.52	49.30	-5	3,814	-0.13%
2022/11/07	5	50.45	3	50.85	50.50	2	3,587	0.06%
2022/11/04	201	47.73	200	47.60	47.60	1	3,173	0.03%	大買/大賣/
2022/11/03	20	47.25	21	47.90	47.65	-1	3,014	-0.03%
2022/11/02	5	47.28	8	47.33	47.10	-3	2,855	-0.11%
2022/11/01	116	44.86	116.1	45.41	46.50	-0.1	2,519	0.00%	大買/大賣/
2022/10/31	0	0.00	19	43.09	43.60	-19	1,885	-1.01%
2022/10/27	0	0.00	17	39.46	39.80	-17	1,532	-1.11%
2022/10/26	3	37.87	3	39.43	37.50	0	1,470	0.00%
2022/10/20	0	0.00	5	38.30	38.30	-5	1,313	-0.38%
2022/10/18	0	0.00	1	37.10	37.20	-1	1,411	-0.07%
2022/10/13	0	0.00	1	36.60	34.90	-1	1,756	-0.06%
2022/10/05	0	0.00	1	39.05	38.30	-1	1,984	-0.05%
2022/10/04	0	0.00	0	38.45	38.50	0	2,030	0.00%
2022/09/30	0	0.00	1	37.10	37.85	-1	2,101	-0.05%
2022/09/29	1	36.10	0	0.00	36.65	1	2,108	0.05%
2022/09/27	0	36.25	0	0.00	37.25	0	2,143	0.00%
2022/09/21	1	39.00	0	0.00	39.05	1	2,253	0.04%
2022/08/30	1	42.25	0	0.00	42.25	1	2,472	0.04%
2022/08/26	2	43.70	0	0.00	43.60	2	2,463	0.08%
2022/08/15	0	0.00	0	43.45	43.40	0	2,519	0.00%
2022/08/12	1	42.70	0	0.00	43.05	1	2,522	0.04%
2022/08/10	0	0.00	2	41.35	41.90	-2	2,505	-0.08%
2022/08/09	0	0.00	1	41.45	41.50	-1	2,516	-0.04%
2022/08/08	0	0.00	1	41.30	41.30	-1	2,521	-0.04%
2022/08/04	0	40.50	0	0.00	40.40	0	2,527	0.00%
2022/08/03	0	40.65	0	0.00	40.45	0	2,530	0.00%
2022/08/02	0	41.00	0	0.00	40.80	0	2,548	0.00%
2022/08/01	0	42.49	0	0.00	42.15	0	2,531	0.00%
2022/07/29	0	42.50	0	0.00	42.35	0	2,530	0.00%
2022/07/26	0	43.55	0	0.00	43.15	0	2,513	0.00%
2022/07/21	1	45.70	2	46.63	46.65	-1	2,306	-0.04%
2022/07/18	1	42.35	0	0.00	42.35	1	2,270	0.04%
2022/07/15	0	0.00	1	45.85	46.25	-1	2,216	-0.05%
2022/06/29	1	47.80	0	0.00	47.05	1	1,868	0.05%
2022/06/27	1	49.70	0	0.00	49.90	1	1,819	0.05%
2022/06/23	1	46.90	0	0.00	47.40	1	1,794	0.06%
2022/06/21	0	48.60	0	0.00	50.00	0	1,735	0.00%
2022/06/20	0	50.30	0	0.00	48.35	0	1,712	0.00%
2022/06/17	1	52.00	0	0.00	51.30	1	1,700	0.06%
2022/06/16	1	55.60	0	0.00	54.10	1	1,660	0.06%
2022/06/14	1	55.00	0	0.00	55.90	1	1,681	0.06%
2022/06/10	1	56.80	0	0.00	57.80	1	1,724	0.06%
2022/06/08	1	57.20	0	0.00	57.00	1	1,738	0.06%
2022/05/27	1	54.70	1	54.80	55.40	0	1,845	0.00%
2022/05/26	0	0.00	1	54.40	54.10	-1	1,874	-0.05%
2022/05/23	0	0.00	1	56.50	56.10	-1	2,307	-0.04%
2022/05/17	0	0.00	1	56.10	56.70	-1	2,285	-0.04%
2022/05/13	1	55.30	0	0.00	55.80	1	2,260	0.04%
2022/04/29	1	57.50	0	0.00	58.10	1	2,305	0.04%
2022/04/28	1	58.00	0	0.00	58.00	1	2,300	0.04%
2022/04/26	2	59.70	0	0.00	59.50	2	2,261	0.09%
2022/04/25	0	0.00	2	61.50	60.50	-2	2,256	-0.09%
2022/04/22	2	65.00	0	0.00	64.40	2	2,228	0.09%
2022/04/19	1	66.30	0	0.00	65.80	1	2,257	0.04%
2022/04/18	2	66.65	0	0.00	66.00	2	2,273	0.09%
2022/04/15	0	0.00	3	67.70	67.60	-3	2,295	-0.13%
2022/04/14	1	68.50	0	0.00	68.00	1	2,354	0.04%
2022/04/11	2	68.80	0	0.00	68.60	2	2,456	0.08%
2022/04/08	0	0.00	10	70.45	70.60	-10	2,467	-0.41%
2022/03/30	1	72.70	0	0.00	72.60	1	2,776	0.04%
2022/03/25	0	0.00	1	73.20	73.00	-1	3,130	-0.03%
2022/03/22	2	73.00	0	0.00	72.70	2	3,236	0.06%
2022/03/21	2	71.30	0	0.00	71.40	2	3,239	0.06%
2022/03/18	3	70.50	0	0.00	71.40	3	3,312	0.09%
2022/03/17	0	0.00	1	70.20	70.90	-1	3,316	-0.03%
2022/03/15	2	68.95	0	0.00	68.80	2	3,369	0.06%
2022/03/08	1	70.80	0	0.00	70.10	1	3,573	0.03%
2022/03/04	0	0.00	9	73.80	73.30	-9	3,643	-0.25%
2022/03/03	1	75.70	0	0.00	74.50	1	3,723	0.03%
2022/03/01	0	0.00	1	75.00	75.40	-1	3,833	-0.03%
2022/02/25	2	75.20	0	0.00	75.00	2	3,886	0.05%
2022/02/24	12	74.80	6	74.70	74.20	6	4,011	0.15%
2022/02/23	3	73.27	5.4	73.35	74.20	-2.4	4,011	-0.06%
2022/02/22	0	70.50	0	0.00	70.00	0	3,988	0.00%
2022/02/14	0	70.70	0	0.00	70.70	0	5,953	0.00%
2022/02/10	0	0.00	1	73.40	73.00	-1	6,225	-0.02%
2022/01/26	3	68.37	0	0.00	67.50	3	6,444	0.05%
2022/01/25	0	69.37	0	0.00	69.00	0	6,552	0.00%
2022/01/24	2	69.06	0	0.00	69.80	2	6,667	0.03%
2022/01/21	0	71.90	3	71.20	71.50	-3	6,749	-0.04%
2022/01/19	0	72.50	0	0.00	72.20	0	6,881	0.00%
2022/01/18	4	74.90	0	0.00	73.40	4	6,994	0.06%
2022/01/17	3	73.87	0	0.00	73.80	3	7,053	0.04%
2022/01/14	1	72.40	0	0.00	73.10	1	7,114	0.01%
2022/01/13	0	0.00	5	73.58	73.70	-5	7,171	-0.07%
2022/01/12	0	72.10	0	0.00	72.20	0	7,299	0.00%
2022/01/11	4	72.80	2	73.00	72.70	2	7,345	0.03%
2022/01/10	1	74.06	0	0.00	73.90	1	7,484	0.01%
2022/01/07	1	74.68	2	73.70	73.50	-1	7,675	-0.01%
2022/01/04	0	0.00	9	77.50	77.30	-9	7,696	-0.12%
2021/12/29	1	77.30	3	77.67	78.10	-2	7,940	-0.03%
2021/12/28	3	77.83	0	0.00	77.60	3	8,059	0.04%
2021/12/27	4	78.60	0	0.00	77.60	4	8,168	0.05%
2021/12/24	1	78.40	0	0.00	78.40	1	8,290	0.01%
2021/12/23	3	78.43	22	78.69	78.40	-19	8,387	-0.23%
2021/12/20	4	73.97	0	0.00	73.10	4	9,674	0.04%
2021/12/17	10	75.10	0	0.00	74.90	10	9,822	0.10%
2021/12/15	0	0.00	1	74.80	74.80	-1	9,853	-0.01%
2021/12/14	0	0.00	3	75.27	75.20	-3	9,905	-0.03%
2021/12/13	0	0.00	82	74.82	75.10	-82	9,860	-0.83%
2021/12/10	1	74.40	1	74.30	74.40	0	10,038	0.00%
2021/12/06	2	75.90	0	0.00	76.00	2	10,060	0.02%
2021/12/03	0	0.00	1	76.30	76.60	-1	10,082	-0.01%
2021/12/02	1	75.20	4	75.93	75.50	-3	10,112	-0.03%
2021/12/01	1	75.80	2	75.75	75.30	-1	10,105	-0.01%
2021/11/25	1	79.20	0	0.00	78.70	1	9,949	0.01%
2021/11/24	1	78.40	3	78.90	79.70	-2	9,979	-0.02%
2021/11/23	14	79.93	0	0.00	78.80	14	10,081	0.14%
2021/11/22	2	80.55	8	82.10	83.00	-6	9,931	-0.06%
2021/11/19	2	78.90	3	79.00	79.10	-1	9,795	-0.01%
2021/11/18	5	78.10	2	78.40	78.10	3	9,812	0.03%
2021/11/17	6	80.75	4	80.00	79.80	2	9,727	0.02%
2021/11/16	15	84.50	17	85.36	80.50	-2	9,651	-0.02%
2021/11/15	27	82.02	43	81.21	83.90	-16	8,911	-0.18%
2021/11/12	15	76.40	0	0.00	76.30	15	8,640	0.17%
2021/11/11	1	75.50	2	76.55	75.40	-1	8,744	-0.01%
2021/11/10	2	75.80	1	76.00	76.10	1	8,994	0.01%
2021/11/09	0	0.00	2	76.60	77.00	-2	9,006	-0.02%
2021/11/08	0	0.00	20	75.12	74.00	-20	8,860	-0.23%
2021/11/05	26	74.76	0	0.00	74.50	26	8,942	0.29%
2021/11/04	0	0.00	0.6	75.20	75.20	-0.6	8,981	-0.01%
2021/11/02	1	73.99	0	0.00	73.80	1	9,260	0.01%
2021/11/01	0	0.00	3	76.13	76.90	-3	9,253	-0.03%
2021/10/29	3	74.63	4	75.28	74.70	-1	9,759	-0.01%
2021/10/28	3	72.80	1	73.20	72.60	2	10,246	0.02%
2021/10/26	27	76.30	59	76.57	74.70	-32	10,317	-0.31%
2021/10/25	31.1	75.49	1	74.90	75.70	30.1	10,226	0.29%
2021/10/21	4	74.35	0	0.00	73.10	4	10,293	0.04%
2021/10/20	5	75.08	1	74.60	74.70	4	10,274	0.04%
2021/10/19	2	73.20	0	0.00	74.20	2	10,319	0.02%
2021/10/18	2	73.15	1	73.60	74.00	1	10,566	0.01%
2021/10/15	2	72.85	15	72.09	73.40	-13	10,569	-0.12%
2021/10/14	2	66.90	5	67.46	68.20	-3	10,520	-0.03%
2021/10/13	6	66.67	1	67.60	66.50	5	10,558	0.05%
2021/10/12	2	69.15	0	0.00	69.10	2	10,571	0.02%
2021/10/06	11	69.32	11	68.00	67.90	0	11,044	0.00%
2021/10/05	2	65.85	0	0.00	67.60	2	11,074	0.02%
2021/10/04	9	68.07	0	0.00	66.00	9	11,062	0.08%
2021/10/01	2	71.90	2	71.10	71.10	0	10,969	0.00%
2021/09/30	8	75.05	8	74.79	75.40	0	10,879	0.00%
2021/09/29	5	75.29	4	77.88	73.90	1	10,816	0.01%
2021/09/28	41	81.87	49	83.09	80.20	-8	10,680	-0.07%
2021/09/27	25	77.33	34	77.96	79.90	-9	9,841	-0.09%
2021/09/24	14	75.12	11	75.99	75.70	3	9,525	0.03%
2021/09/22	3	71.40	0	0.00	71.50	3	9,438	0.03%
2021/09/17	1	72.30	1	73.40	73.50	0	9,470	0.00%
2021/09/13	0	0.00	15	72.90	71.70	-15	9,632	-0.16%
2021/09/10	2	72.40	0	0.00	72.70	2	9,877	0.02%
2021/09/09	16	72.09	1	71.90	72.20	15	10,071	0.15%
2021/09/08	1	70.01	2	69.80	69.60	-1	10,401	-0.01%
2021/09/07	0	70.50	0	0.00	70.30	0	11,177	0.00%
2021/09/03	2.2	72.42	1	72.40	72.10	1.2	11,964	0.01%
2021/09/02	2	73.79	0	0.00	71.90	2	12,347	0.02%
2021/09/01	2	73.50	2	73.65	73.70	0	12,590	0.00%
2021/08/31	1	72.30	1	73.60	72.80	0	12,590	0.00%
2021/08/30	2	73.80	6	74.57	73.40	-4	12,648	-0.03%
2021/08/27	7	73.51	2	72.67	73.70	5	12,604	0.04%
2021/08/26	4	71.88	0	0.00	71.70	4	12,512	0.03%
2021/08/25	4	69.53	2	70.15	70.50	2	12,632	0.02%
2021/08/24	5	70.48	0	0.00	70.00	5	12,652	0.04%
2021/08/23	1	70.00	0.2	72.20	71.50	0.8	12,669	0.01%
2021/08/20	1	69.68	1	70.00	68.20	0	12,712	0.00%
2021/08/19	12	69.38	0	0.00	69.30	12	12,867	0.09%
2021/08/18	3	70.53	3	71.00	73.90	0	12,851	0.00%
2021/08/17	2	74.74	1	74.70	73.80	1	12,837	0.01%
2021/08/16	35	74.81	0	0.00	74.90	35	12,983	0.27%
2021/08/13	0.4	83.00	0	0.00	82.90	0.4	12,988	0.00%
2021/08/12	0	0.00	0	84.50	84.30	0	13,191	0.00%
2021/08/11	1	85.50	0	84.50	84.50	1	13,585	0.01%
2021/08/10	1	86.00	1	85.40	85.40	0	13,665	0.00%
2021/08/09	10	84.10	0	0.00	84.10	10	13,730	0.07%
2021/08/06	0	0.00	7	88.34	88.00	-7	13,816	-0.05%
2021/08/04	6	88.82	6	88.85	89.10	0	14,081	0.00%
2021/08/03	7	86.39	42	87.16	87.50	-35	13,658	-0.26%
2021/08/02	6	82.10	1	82.50	83.30	5	13,151	0.04%
2021/07/28	7	80.80	6	75.60	77.80	1	13,621	0.01%
2021/07/27	0	80.00	1	81.50	80.00	-1	13,719	-0.01%
2021/07/26	6	82.10	11	81.36	81.20	-5	13,875	-0.04%
2021/07/23	5	82.50	0	0.00	82.10	5	13,994	0.04%
2021/07/22	1	82.10	13	81.88	81.40	-12	13,930	-0.09%
2021/07/21	17	78.05	9	76.57	75.90	8	13,746	0.06%
2021/07/20	23	77.41	10	77.25	76.90	13	13,750	0.09%
2021/07/19	1	80.50	1	80.20	80.50	0	13,833	0.00%
2021/07/16	0	81.50	10	82.40	81.40	-10	14,247	-0.07%
2021/07/15	20	81.25	1	81.70	81.70	19	14,505	0.13%
2021/07/14	2	83.74	0	0.00	82.50	2	14,695	0.01%
2021/07/13	3	86.38	12	88.15	83.70	-9	14,884	-0.06%
2021/07/12	0	0.00	9	83.96	83.20	-9	14,678	-0.06%
2021/07/09	5	83.50	4.1	83.80	84.50	0.9	14,692	0.01%
2021/07/08	7	82.97	6	83.00	83.20	1	14,792	0.01%
2021/07/07	7	83.40	6	83.50	82.80	1	14,932	0.01%
2021/07/06	1	82.90	1	83.90	83.00	0	15,022	0.00%
2021/07/05	11	83.59	8	85.03	85.10	3	15,176	0.02%
2021/07/02	5	80.78	0	82.00	82.00	5	15,175	0.03%
2021/07/01	7	81.47	7	81.34	80.70	0	15,341	0.00%
2021/06/30	5	82.00	1	81.30	81.50	4	15,632	0.03%
2021/06/29	1	83.50	0	0.00	82.80	1	15,724	0.01%
2021/06/28	6	83.40	5	84.40	84.80	1	16,256	0.01%
2021/06/25	0	0.00	5	82.80	82.70	-5	16,444	-0.03%
2021/06/24	3	83.40	3	84.00	83.50	0	16,969	0.00%
2021/06/23	0	0.00	0	84.80	84.80	0	17,087	0.00%
2021/06/22	6	82.95	7	82.43	83.00	-1	17,247	-0.01%
2021/06/21	8	83.04	6	82.48	82.40	2	17,979	0.01%
2021/06/18	3	88.43	3	87.50	87.60	0	18,581	0.00%
2021/06/17	6	90.15	9	90.74	88.90	-3	18,730	-0.02%
2021/06/16	9	90.20	8	90.32	88.90	1	18,628	0.01%
2021/06/15	45	87.75	62	86.31	86.20	-17	18,381	-0.09%
2021/06/11	55	83.27	91	82.90	82.60	-36	18,677	-0.19%
2021/06/10	46	81.13	32	81.82	82.50	14	18,508	0.08%
2021/06/09	80	79.91	45	79.92	80.30	35	18,181	0.19%
2021/06/08	0	0.00	0	77.20	77.00	0	17,994	0.00%
2021/06/07	8	76.69	2	76.40	76.40	6	18,105	0.03%
2021/06/04	1	75.81	0	0.00	76.20	1	18,079	0.01%
2021/06/03	7	76.76	2	77.00	76.80	5	18,237	0.03%
2021/06/02	5	76.78	4	77.25	76.10	1	18,457	0.01%
2021/06/01	2	80.64	0	0.00	79.50	2	18,353	0.01%
2021/05/28	2.2	81.40	2	82.40	80.90	0.2	18,411	0.00%
2021/05/27	45	81.88	40	81.40	81.30	5	18,468	0.03%
2021/05/26	10	77.70	0	0.00	80.00	10	18,319	0.05%
2021/05/25	50	80.65	35	82.15	78.50	15	18,359	0.08%
2021/05/24	54	77.57	97	77.28	78.20	-43	18,270	-0.24%
2021/05/21	76	76.57	64	76.72	75.50	12	18,138	0.07%
2021/05/20	22	75.65	99	76.49	74.00	-77	18,249	-0.42%
2021/05/19	19	78.29	51	76.35	78.60	-32	18,154	-0.18%
2021/05/18	0	0.00	10	71.21	71.80	-10	18,103	-0.06%
2021/05/17	94	69.75	47	69.54	66.50	47	18,788	0.25%
2021/05/14	40	71.40	77	71.89	73.80	-37	20,041	-0.18%
2021/05/12	46	68.82	10	66.87	65.70	36	19,943	0.18%
2021/05/10	3	72.00	3	73.00	71.40	0	20,196	0.00%
2021/05/07	1	71.50	0	0.00	72.10	1	20,804	0.00%
2021/05/06	4	74.43	1	72.60	73.50	3	20,847	0.01%
2021/05/05	1	69.70	1	71.90	70.20	0	20,768	0.00%
2021/05/04	22	69.40	20	70.25	67.30	2	21,129	0.01%
2021/05/03	14	75.56	20	75.00	74.70	-6	21,321	-0.03%
2021/04/29	0	0.00	0.1	83.00	83.00	-0.1	21,377	0.00%
2021/04/28	0	79.60	0	0.00	80.00	0	21,438	0.00%
2021/04/26	1	83.55	2	81.10	81.10	-1	21,350	0.00%
2021/04/23	22	84.00	10	87.27	82.80	12	21,429	0.06%
2021/04/22	18	87.49	30	86.93	85.20	-12	21,344	-0.06%
2021/04/21	0	84.40	0	0.00	84.30	0	20,986	0.00%
2021/04/20	4	82.30	3.1	82.58	81.30	0.9	20,862	0.00%
2021/04/19	11	81.97	48.1	80.95	80.10	-37.1	20,734	-0.18%
2021/04/16	54	79.21	1	78.00	77.80	53	20,537	0.26%
2021/04/15	1.1	78.01	10	77.50	78.00	-8.9	20,348	-0.04%
2021/04/14	10	75.00	0	0.00	75.30	10	20,297	0.05%
2021/04/13	4	74.00	0	0.00	74.00	4	20,402	0.02%
2021/04/12	0	0.00	3	77.23	76.40	-3	20,581	-0.01%
2021/04/09	0	0.00	1	80.00	79.00	-1	20,588	0.00%
2021/04/08	0	0.00	2	79.55	79.80	-2	20,616	-0.01%
2021/04/07	1	78.80	1.2	79.47	79.50	-0.2	20,634	0.00%
2021/04/06	4	78.28	3	78.40	81.10	1	20,773	0.00%
2021/03/31	2.2	75.36	4	76.88	75.80	-1.8	21,598	-0.01%
2021/03/30	2	73.45	4	73.28	73.10	-2	22,568	-0.01%
2021/03/29	17	73.13	21	73.43	72.40	-4	22,798	-0.02%
2021/03/26	0	0.00	1	68.80	69.00	-1	22,533	0.00%
2021/03/25	3	69.57	2	70.00	68.00	1	22,491	0.00%
2021/03/24	17	72.64	37	70.30	70.20	-20	22,209	-0.09%
2021/03/23	73	70.04	78.2	68.67	70.80	-5.2	21,339	-0.02%
2021/03/22	21	65.51	3	65.87	65.30	18	20,493	0.09%
2021/03/19	6	64.47	5	64.32	63.40	1	20,159	0.00%
2021/03/18	5	64.58	3	63.70	63.10	2	19,809	0.01%
2021/03/17	64	64.36	88.2	63.50	64.60	-24.2	19,342	-0.13%
2021/03/16	2	59.95	9	60.62	60.30	-7	18,592	-0.04%
2021/03/15	1	58.60	2	59.65	59.60	-1	18,506	-0.01%
2021/03/12	12	59.83	10	58.60	58.60	2	18,490	0.01%
2021/03/11	0	0.00	10	58.38	59.90	-10	18,523	-0.05%
2021/03/10	2	57.30	2	57.85	57.60	0	18,503	0.00%
2021/03/09	16	56.96	13	57.22	56.90	3	18,499	0.02%
2021/03/08	18	59.56	22	59.38	58.40	-4	18,414	-0.02%
2021/03/05	2	56.35	3	55.77	56.40	-1	18,256	-0.01%
2021/03/04	9.1	57.57	2	58.40	56.40	7.1	18,282	0.04%
2021/03/03	6	56.32	0	0.00	58.40	6	18,247	0.03%
2021/03/02	1	58.10	1	59.00	57.20	0	18,591	0.00%
2021/02/26	0	0.00	1	59.00	59.30	-1	18,657	-0.01%
2021/02/25	17	58.67	1	58.20	58.70	16	18,873	0.08%
2021/02/24	1	59.90	0	0.00	58.50	1	18,808	0.01%
2021/02/23	10.1	61.05	10	61.40	60.80	0.1	18,742	0.00%
2021/02/22	10	63.10	11	63.74	61.50	-1	18,702	-0.01%
2021/02/19	13	60.45	12	60.94	61.40	1	18,460	0.01%
2021/02/18	5	59.98	0	0.00	60.60	5	18,605	0.03%
2021/02/17	76	62.24	104	61.25	62.50	-28	19,117	-0.15%	大賣/
2021/02/05	109	57.55	86	57.42	57.90	23	18,671	0.12%	大買/
2021/02/04	2	54.15	0	0.00	54.00	2	17,802	0.01%
2021/02/03	1	54.50	1	55.50	53.60	0	17,791	0.00%
2021/02/02	21	55.53	31	54.63	55.20	-10	17,572	-0.06%
2021/02/01	44	53.50	32	52.94	53.70	12	17,009	0.07%
2021/01/29	55	55.80	57	55.49	51.90	-2	16,705	-0.01%
2021/01/28	1	54.80	2	54.20	52.80	-1	15,996	-0.01%
2021/01/26	51	56.30	68	56.03	54.10	-17	15,546	-0.11%
2021/01/25	19	54.11	11	54.05	54.00	8	14,918	0.05%
2021/01/22	2	49.28	42	50.90	52.10	-40	14,523	-0.28%
2021/01/21	30	50.03	8	50.11	50.50	22	14,213	0.15%
2021/01/20	1	47.00	1	46.90	46.90	0	13,985	0.00%
2021/01/19	1	49.20	3	48.30	47.95	-2	13,887	-0.01%
2021/01/18	4	47.75	1	47.00	48.10	3	13,843	0.02%
2021/01/15	11	51.02	0	0.00	50.10	11	13,596	0.08%
2021/01/14	2	51.90	0	0.00	52.50	2	13,422	0.01%
2021/01/13	7	52.51	9	52.86	53.20	-2	13,293	-0.02%
2021/01/12	1	50.40	2	51.25	50.40	-1	13,148	-0.01%
2021/01/08	0	0.00	1	52.60	52.50	-1	12,869	-0.01%
2021/01/07	0	0.00	5	52.74	52.60	-5	12,778	-0.04%
2021/01/06	4	52.00	1	53.70	51.40	3	12,634	0.02%
2021/01/05	6	54.30	4	55.73	53.40	2	12,302	0.02%
2021/01/04	1	52.90	2	52.75	52.70	-1	11,872	-0.01%
2020/12/31	23	53.26	21	53.70	53.30	2	11,712	0.02%
2020/12/30	4	53.48	5	53.36	52.90	-1	11,421	-0.01%
2020/12/29	4	54.43	2	54.80	54.60	2	11,222	0.02%
2020/12/28	154	55.00	56	54.74	55.50	98	10,862	0.90%	大買/
2020/12/25	22	53.47	46	52.74	51.80	-24	10,069	-0.24%
2020/12/24	90	51.34	98	51.06	51.50	-8	9,435	-0.08%
2020/12/23	40	48.80	23	48.76	48.80	17	7,858	0.22%
2020/12/22	7	45.89	18	45.65	44.40	-11	7,373	-0.15%
2020/12/21	21	44.74	22	44.44	45.10	-1	7,047	-0.01%
2020/12/18	2	43.18	6	43.43	43.45	-4	6,902	-0.06%
2020/12/17	2	42.90	0	0.00	43.25	2	6,888	0.03%
2020/12/16	0	0.00	1	43.00	42.85	-1	6,903	-0.01%
2020/12/15	1	42.05	2	42.25	41.90	-1	6,927	-0.01%
2020/12/14	3	43.33	0	0.00	43.15	3	7,004	0.04%
2020/12/11	7	42.50	3	42.12	42.50	4	6,994	0.06%
2020/12/10	8	43.38	6	44.25	43.30	2	6,923	0.03%
2020/12/09	7	44.93	2	44.90	44.70	5	6,787	0.07%
2020/12/08	4	44.91	2	44.50	45.25	2	6,732	0.03%
2020/12/07	2	45.08	0	0.00	44.85	2	6,676	0.03%
2020/12/04	0	0.00	5	46.00	46.20	-5	6,565	-0.08%
2020/12/03	0	0.00	1	45.30	45.20	-1	6,440	-0.02%
2020/12/02	8	45.67	1	45.30	45.50	7	6,364	0.11%
2020/12/01	1	44.85	1	44.60	44.95	0	6,252	0.00%
2020/11/30	1	46.45	20	46.70	45.85	-19	6,096	-0.31%
2020/11/27	3	46.22	0	0.00	46.05	3	5,956	0.05%
2020/11/26	21	46.41	25	46.76	46.50	-4	5,867	-0.07%
2020/11/25	0	0.00	2	45.60	46.00	-2	5,354	-0.04%
2020/11/24	40	45.77	22	45.90	44.45	18	5,108	0.35%
2020/11/20	1	45.60	0	0.00	44.45	1	4,694	0.02%
2020/11/18	1	45.00	4	45.10	45.00	-3	4,419	-0.07%
2020/11/17	17	45.34	18	45.06	44.50	-1	4,216	-0.02%
2020/11/16	20	45.14	15	45.77	44.50	5	3,939	0.13%
2020/11/13	10	43.25	32	42.96	42.90	-22	3,069	-0.72%
2020/11/12	30	42.45	31	41.77	41.90	-1	2,611	-0.04%
2020/11/11	0	0.00	4	39.80	40.70	-4	2,016	-0.20%
2020/11/09	0	0.00	3	38.50	38.55	-3	1,881	-0.16%
2020/11/06	0	0.00	4	38.75	38.50	-4	1,890	-0.21%
2020/10/28	1	38.60	0	0.00	38.35	1	2,055	0.05%
2020/10/27	1	38.90	1	38.90	38.80	0	2,088	0.00%
2020/10/26	1	39.10	5	39.00	38.70	-4	2,222	-0.18%
2020/10/23	0	0.00	2	38.20	38.20	-2	2,189	-0.09%
2020/10/20	0	0.00	5	38.65	38.10	-5	2,295	-0.22%
2020/10/16	2	36.95	0	0.00	36.85	2	2,296	0.09%
2020/10/12	1	36.95	1	36.55	36.45	0	2,386	0.00%
2020/10/08	2	37.10	0	0.00	37.05	2	2,412	0.08%
2020/10/07	5	37.15	1	37.20	37.25	4	2,440	0.16%
2020/09/23	5	37.80	0	0.00	37.75	5	2,956	0.17%
2020/09/22	11	38.06	0	0.00	38.20	11	2,992	0.37%
2020/09/21	2	38.80	11	39.19	38.70	-9	3,083	-0.29%
2020/09/14	0	0.00	1	39.00	39.10	-1	3,074	-0.03%
2020/09/10	0	0.00	5	39.30	38.50	-5	3,264	-0.15%
2020/09/09	0	0.00	2	38.75	39.00	-2	3,282	-0.06%
2020/09/07	5	37.65	5	38.00	37.65	0	3,318	0.00%
2020/09/03	0	0.00	1	38.30	38.30	-1	3,473	-0.03%
2020/09/01	0	0.00	1	38.15	38.15	-1	3,582	-0.03%
2020/08/31	0	0.00	1	38.25	38.00	-1	3,640	-0.03%
2020/08/27	0	0.00	2	38.30	38.00	-2	3,766	-0.05%
2020/08/26	1	38.10	3	38.02	38.05	-2	3,815	-0.05%
2020/08/25	0	0.00	6	38.76	38.40	-6	3,846	-0.16%
2020/08/24	0	0.00	1	38.20	38.20	-1	3,868	-0.03%
2020/08/20	17	37.99	10	36.70	36.05	7	4,025	0.17%
2020/08/14	2	39.15	5	39.41	39.15	-3	4,210	-0.07%
2020/08/13	5	39.65	9	39.58	39.05	-4	4,247	-0.09%
2020/08/12	8	39.35	1	39.35	39.35	7	4,324	0.16%
2020/08/11	0	0.00	3	39.62	39.65	-3	4,471	-0.07%
2020/08/10	8	40.31	1	40.15	40.10	7	4,604	0.15%
2020/08/06	0	0.00	5	40.60	40.75	-5	4,823	-0.10%
2020/08/04	7	41.59	11	41.44	41.25	-4	5,361	-0.07%
2020/07/31	1	40.40	1	41.10	41.15	0	5,644	0.00%
2020/07/30	13	41.13	0	0.00	40.90	13	5,952	0.22%
2020/07/27	5	40.25	3	39.52	39.80	2	6,722	0.03%
2020/07/24	2	40.60	0	0.00	40.05	2	6,856	0.03%
2020/07/23	3	40.75	3	40.82	40.85	0	6,857	0.00%
2020/07/22	2	40.38	0	0.00	40.35	2	6,847	0.03%
2020/07/21	0	0.00	33	40.25	40.25	-33	6,835	-0.48%
2020/07/09	0	0.00	103	41.30	41.20	-103	6,897	-1.49%	大賣/鉅額交易
2020/07/08	1	41.95	2	41.83	41.70	-1	6,989	-0.01%
2020/07/07	0	0.00	5	42.00	42.00	-5	6,965	-0.07%
2020/07/06	18	41.85	0	0.00	41.75	18	6,931	0.26%
2020/07/02	0	0.00	2	41.13	41.15	-2	6,967	-0.03%
2020/07/01	16	41.75	50	41.75	41.65	-34	6,887	-0.49%
2020/06/30	67	41.60	1	41.60	41.85	66	6,845	0.96%
2020/06/29	1	42.85	0	0.00	42.90	1	6,765	0.01%
2020/06/24	1	43.00	0	0.00	42.85	1	6,669	0.01%
2020/06/23	0	0.00	4	42.80	42.70	-4	6,670	-0.06%
2020/06/18	107	43.11	0	0.00	42.85	107	6,667	1.60%	大買/鉅額交易
2020/06/15	0	0.00	7	41.30	41.20	-7	6,618	-0.11%
2020/06/12	7	39.99	0	0.00	41.50	7	6,634	0.11%
2020/06/11	0	0.00	47	41.18	40.90	-47	6,651	-0.71%
2020/06/10	4	42.51	1	42.50	42.45	3	6,623	0.05%
2020/06/08	40	43.11	0	0.00	42.25	40	6,808	0.59%
2020/06/04	4	42.34	0	0.00	42.65	4	6,762	0.06%
2020/06/02	15	42.42	16	41.99	41.50	-1	6,800	-0.01%
2020/05/28	7	41.69	1	41.75	40.60	6	6,904	0.09%
2020/05/27	3	41.97	0	0.00	41.85	3	6,848	0.04%
2020/05/26	8	42.06	12	42.30	42.25	-4	6,841	-0.06%
2020/05/25	2	41.15	0	0.00	41.55	2	6,753	0.03%
2020/05/21	10	41.25	10	41.65	41.90	0	6,697	0.00%
2020/05/19	1	40.90	0	0.00	41.85	1	6,669	0.01%
2020/05/15	1	42.00	0	0.00	41.90	1	6,449	0.02%
2020/05/14	100	43.34	101	42.86	41.30	-1	6,348	-0.02%	大賣/
2020/05/13	2	43.35	10	43.30	42.95	-8	6,213	-0.13%
2020/05/12	19	44.09	78	44.31	43.70	-59	6,141	-0.96%
2020/05/11	52	44.13	2	44.30	44.20	50	5,978	0.84%
2020/05/08	0	0.00	8	42.77	42.30	-8	5,640	-0.14%
2020/05/07	48	42.99	100	42.53	42.30	-52	5,486	-0.95%
2020/05/06	124	42.33	80	42.51	41.75	44	5,362	0.82%	大買/
2020/05/05	25	41.12	45	41.22	40.80	-20	5,071	-0.39%
2020/05/04	35	41.08	145	39.74	41.50	-110	4,899	-2.25%	大賣/鉅額交易
2020/04/30	97	39.39	8	39.88	40.50	89	4,660	1.91%
2020/04/29	62	36.85	21	36.76	36.85	41	4,394	0.93%
2020/04/27	0	0.00	1	35.40	35.25	-1	4,465	-0.02%
2020/04/17	1	34.75	2	34.60	34.75	-1	4,584	-0.02%
2020/04/15	7	35.12	2	35.15	35.20	5	4,612	0.11%
2020/04/14	4	35.30	0	0.00	35.40	4	4,612	0.09%
2020/04/13	46	34.62	56	34.84	34.80	-10	4,589	-0.22%
2020/04/09	2	32.95	0	0.00	33.00	2	4,571	0.04%
2020/04/08	1	33.55	3	33.67	33.50	-2	4,574	-0.04%
2020/04/07	0	0.00	1	32.45	32.90	-1	4,500	-0.02%
2020/04/06	7	30.44	0	0.00	30.50	7	4,421	0.16%
2020/03/27	5	30.28	12	30.65	30.20	-7	4,543	-0.15%
2020/03/26	0	0.00	1	29.65	29.70	-1	4,546	-0.02%
2020/03/19	1	26.55	1	26.45	26.45	0	5,391	0.00%
2020/03/13	2	31.08	1	30.90	31.95	1	5,565	0.02%
2020/03/12	5	34.76	0	0.00	34.30	5	5,506	0.09%
2020/03/09	2	38.75	0	0.00	38.00	2	5,901	0.03%
2020/03/06	11	39.50	10	39.66	39.70	1	5,920	0.02%
2020/03/05	1	39.20	0	0.00	39.65	1	6,003	0.02%
2020/02/24	1	38.80	1	38.75	39.15	0	6,759	0.00%
2020/02/17	20	38.07	26	38.51	38.60	-6	6,701	-0.09%
2020/02/14	1	38.20	0	0.00	38.00	1	6,672	0.01%
2020/02/13	1	38.55	2	37.80	37.70	-1	6,723	-0.01%
2020/02/12	1	38.00	1	38.55	38.30	0	6,714	0.00%
2020/02/11	3	37.70	0	0.00	37.65	3	6,756	0.04%
2020/02/07	1	36.40	0	0.00	36.35	1	7,364	0.01%
2020/02/04	0	0.00	1	34.85	35.95	-1	7,703	-0.01%
2020/01/30	1	39.40	0	0.00	38.45	1	7,532	0.01%
2020/01/20	0	0.00	2	42.80	42.70	-2	7,534	-0.03%
2020/01/16	1	43.35	1	43.60	43.40	0	7,662	0.00%
2020/01/10	15	42.80	17	42.68	42.55	-2	8,078	-0.02%
2020/01/09	0	0.00	1	42.65	42.40	-1	8,088	-0.01%
2020/01/08	3	43.15	0	0.00	43.15	3	8,102	0.04%
2020/01/07	2	42.73	5	42.81	43.10	-3	8,246	-0.04%
2020/01/06	1	42.45	1	43.25	42.80	0	8,254	0.00%
2020/01/03	108	42.89	0	0.00	42.80	108	8,271	1.31%	大買/鉅額交易
2019/12/31	1	42.70	0	0.00	42.55	1	8,331	0.01%
2019/12/26	0	0.00	4	42.50	42.20	-4	8,527	-0.05%
2019/12/23	2	42.00	0	0.00	41.95	2	8,962	0.02%
2019/12/19	1	42.75	1	42.40	42.75	0	9,700	0.00%
2019/12/18	7	43.16	11	43.35	42.60	-4	10,083	-0.04%
2019/12/17	18	44.10	205	44.53	44.25	-187	10,305	-1.81%	大賣/鉅額交易
2019/12/16	74	46.32	13	46.40	46.80	61	10,013	0.61%
2019/12/13	5	45.80	7	45.36	45.30	-2	9,961	-0.02%
2019/12/12	37	46.28	14	45.64	44.85	23	10,269	0.22%
2019/12/11	9	45.34	2	45.10	45.30	7	10,281	0.07%
2019/12/10	4	44.40	28	44.25	45.00	-24	10,391	-0.23%
2019/12/09	2	45.25	0	0.00	45.00	2	10,420	0.02%
2019/12/06	2	45.30	0	0.00	45.30	2	10,519	0.02%
2019/12/05	47	45.91	43	46.04	45.40	4	10,532	0.04%
2019/12/04	38	45.43	0	0.00	45.25	38	10,426	0.36%
2019/12/03	2	44.48	8	44.36	44.50	-6	10,636	-0.06%
2019/12/02	50	43.60	90	43.72	44.85	-40	10,677	-0.37%
2019/11/29	90	45.81	52	45.06	44.40	38	10,682	0.36%
2019/11/28	2	43.90	9	43.82	43.90	-7	10,301	-0.07%
2019/11/27	7	43.17	7	42.97	42.60	0	10,422	0.00%
2019/11/26	4	43.03	5	42.55	43.00	-1	10,526	-0.01%
2019/11/21	0	0.00	8	40.50	41.00	-8	11,463	-0.07%
2019/11/19	0	0.00	6	40.97	40.75	-6	11,960	-0.05%
2019/11/12	1	41.40	51	41.24	41.45	-50	13,341	-0.37%
2019/11/11	50	40.53	0	0.00	40.40	50	13,834	0.36%
2019/11/08	0	0.00	55	41.40	41.00	-55	14,410	-0.38%
2019/11/07	69	40.55	10	40.50	40.60	59	14,552	0.41%
2019/11/06	18	42.20	10	42.28	42.00	8	14,468	0.06%
2019/11/05	0	0.00	1	45.30	45.30	-1	14,132	-0.01%
2019/10/31	0	0.00	100	43.96	43.35	-100	13,704	-0.73%
2019/10/30	0	0.00	10	43.60	43.65	-10	13,699	-0.07%
2019/10/28	0	0.00	2	43.40	43.85	-2	13,617	-0.01%
2019/10/25	0	0.00	2	43.35	43.15	-2	13,563	-0.01%
2019/10/24	0	0.00	1	44.45	44.10	-1	13,517	-0.01%
2019/10/23	20	45.20	20	44.85	44.35	0	13,520	0.00%
2019/10/22	14	44.35	9	43.93	44.10	5	13,312	0.04%
2019/10/21	2	42.60	0	0.00	42.75	2	13,039	0.02%
2019/10/17	0	0.00	30	41.92	41.95	-30	12,961	-0.23%
2019/10/16	45	42.86	15	43.05	42.00	30	12,920	0.23%
2019/10/15	35	42.73	35	42.85	42.45	0	12,807	0.00%
2019/10/14	0	0.00	3	42.00	41.15	-3	12,605	-0.02%
2019/10/09	1	40.35	0	0.00	40.50	1	12,511	0.01%
2019/10/07	6	41.94	3	41.87	42.00	3	12,362	0.02%
2019/10/04	0	0.00	1	40.95	41.00	-1	12,222	-0.01%
2019/10/02	50	41.73	0	0.00	42.40	50	12,070	0.41%
2019/10/01	0	0.00	15	40.78	41.00	-15	11,963	-0.13%
2019/09/27	7	41.58	13	41.94	40.60	-6	11,886	-0.05%
2019/09/25	3	43.72	2	43.30	43.20	1	11,442	0.01%
2019/09/24	73	44.54	90	43.52	43.45	-17	11,299	-0.15%
2019/09/23	14	47.28	70	47.48	46.80	-56	10,695	-0.52%
2019/09/20	93	48.31	26	47.69	48.60	67	10,293	0.65%
2019/09/19	4	46.90	2	46.70	46.90	2	9,803	0.02%
2019/09/18	5	46.64	59	46.55	46.55	-54	9,709	-0.56%
2019/09/17	58	47.42	20	47.26	47.10	38	9,484	0.40%
2019/09/16	12	46.52	16	46.37	46.50	-4	9,039	-0.04%
2019/09/12	67	45.84	40	45.15	46.35	27	8,913	0.30%
2019/09/11	5	45.85	2	45.20	45.20	3	8,751	0.03%
2019/09/10	41	45.02	20	44.30	45.30	21	8,666	0.24%
2019/09/09	31	47.17	32	46.34	46.50	-1	8,491	-0.01%
2019/09/06	12	46.42	41	46.44	46.30	-29	8,432	-0.34%
2019/09/05	83	46.57	46	46.32	46.70	37	8,273	0.45%
2019/09/04	0	0.00	1	45.10	45.25	-1	7,862	-0.01%
2019/09/03	13	45.68	33	45.28	45.05	-20	7,723	-0.26%
2019/09/02	75	44.76	75	44.35	44.50	0	7,511	0.00%
2019/08/30	55	44.01	51	43.56	43.20	4	7,313	0.05%
2019/08/29	12	46.76	3	46.45	46.80	9	6,927	0.13%
2019/08/28	14	46.22	10	46.49	46.30	4	6,709	0.06%
2019/08/27	88	46.43	36	45.88	46.50	52	6,414	0.81%
2019/08/26	125	41.82	132	42.31	43.55	-7	5,719	-0.12%	大買/大賣/
2019/08/23	16	43.41	91	43.67	42.95	-75	5,531	-1.36%
2019/08/22	59	43.15	13	42.75	42.30	46	5,193	0.89%
2019/08/21	65	42.06	102	42.05	42.00	-37	4,975	-0.74%	大賣/
2019/08/20	71	41.63	20	42.55	40.80	51	4,749	1.07%
2019/08/19	29	42.43	28	43.67	42.30	1	4,500	0.02%
2019/08/16	3	41.10	0	0.00	41.75	3	4,112	0.07%
2019/08/15	27	41.69	55	41.69	41.80	-28	3,876	-0.72%
2019/08/14	67	39.76	28	40.55	41.50	39	3,444	1.13%
2019/08/13	41	38.43	145	38.50	38.20	-104	2,872	-3.62%	大賣/鉅額交易
2019/08/12	101	37.83	12	37.55	38.10	89	2,255	3.95%	大買/
2019/08/08	0	0.00	5	34.70	34.65	-5	2,010	-0.25%
2019/08/07	2	33.65	1	33.80	33.65	1	1,853	0.05%
2019/08/05	0	0.00	2	32.00	32.00	-2	1,759	-0.11%
2019/08/02	5	32.34	1	32.15	32.30	4	1,764	0.23%
2019/08/01	0	0.00	4	34.11	33.40	-4	1,744	-0.23%
2019/07/30	0	0.00	3	32.78	32.80	-3	1,668	-0.18%
2019/07/29	0	0.00	30	33.48	33.70	-30	1,635	-1.83%
2019/07/26	0	0.00	2	33.00	33.10	-2	1,575	-0.13%
2019/07/25	39	33.02	5	32.83	32.75	34	1,546	2.20%
2019/07/24	0	0.00	2	31.85	31.85	-2	1,474	-0.14%
2019/07/23	11	31.77	13	31.98	31.80	-2	1,489	-0.13%
2019/07/22	3	31.25	0	0.00	31.20	3	1,466	0.20%
2019/07/19	0	0.00	1	31.00	31.15	-1	1,504	-0.07%
2019/07/17	2	31.15	1	31.20	31.00	1	1,504	0.07%
2019/07/08	2	31.03	0	0.00	30.90	2	1,820	0.11%
2019/07/05	2	31.30	0	0.00	31.30	2	1,842	0.11%
2019/07/04	1	31.40	0	0.00	31.45	1	1,864	0.05%
2019/07/02	4	31.50	0	0.00	31.50	4	2,063	0.19%
2019/07/01	2	31.15	0	0.00	31.45	2	2,088	0.10%
2019/06/28	1	32.30	4	32.25	32.10	-3	2,361	-0.13%
2019/06/27	0	0.00	11	32.43	32.60	-11	2,417	-0.45%
2019/06/25	5	31.75	0	0.00	31.95	5	2,505	0.20%
2019/06/21	0	0.00	5	32.90	32.50	-5	2,585	-0.19%
2019/06/19	3	32.00	1	32.65	32.00	2	2,584	0.08%
2019/06/18	0	0.00	1	31.55	31.70	-1	2,568	-0.04%
2019/06/14	14	31.45	2	31.43	31.35	12	2,623	0.46%
2019/06/13	12	30.13	16	30.65	31.00	-4	2,623	-0.15%
2019/06/12	2	29.30	0	0.00	29.35	2	2,608	0.08%
2019/06/10	2	28.70	0	0.00	28.80	2	2,623	0.08%
2019/06/03	4	28.69	0	0.00	28.70	4	2,700	0.15%
2019/05/20	1	28.95	0	0.00	28.50	1	3,451	0.03%
2019/05/14	1	27.90	1	28.80	29.50	0	3,661	0.00%
2019/05/13	0	0.00	10	29.00	28.70	-10	3,712	-0.27%
2019/05/06	13	32.08	0	0.00	31.70	13	3,817	0.34%
2019/05/03	1	32.90	0	0.00	32.90	1	3,807	0.03%
2019/04/25	3	34.95	0	0.00	34.60	3	3,952	0.08%
2019/04/22	20	34.85	0	0.00	34.55	20	4,007	0.50%
2019/04/19	51	34.21	51	34.47	34.90	0	4,037	0.00%
2019/04/18	0	0.00	1	35.00	33.85	-1	4,000	-0.02%
2019/04/16	40	34.36	47	34.67	34.90	-7	4,021	-0.17%
2019/04/15	0	0.00	6	33.72	33.75	-6	3,935	-0.15%
2019/04/12	1	33.30	1	33.10	32.80	0	3,916	0.00%
2019/04/11	8	33.50	0	0.00	33.15	8	3,913	0.20%
2019/04/10	6	33.88	1	33.85	33.85	5	3,898	0.13%
2019/04/09	6	34.75	8	34.98	34.35	-2	3,879	-0.05%
2019/04/08	0	0.00	11	33.75	34.00	-11	3,761	-0.29%
2019/04/03	1	34.50	0	0.00	34.60	1	3,670	0.03%
2019/04/02	23	34.95	27	35.20	34.55	-4	3,618	-0.11%
2019/03/29	18	32.81	1	33.30	33.30	17	3,274	0.52%
2019/03/27	0	0.00	2	32.88	32.70	-2	3,173	-0.06%
2019/03/26	50	31.97	0	0.00	31.85	50	3,124	1.60%
2019/03/25	3	31.95	3	31.80	31.95	0	3,122	0.00%
2019/03/22	32	31.93	0	0.00	32.15	32	3,069	1.04%
2019/03/18	10	32.45	0	0.00	32.50	10	3,114	0.32%
2019/03/15	0	0.00	5	31.50	31.75	-5	3,052	-0.16%
2019/03/14	0	0.00	2	31.10	30.75	-2	3,083	-0.06%
2019/03/13	5	30.80	0	0.00	30.80	5	3,133	0.16%
2019/03/07	20	31.73	20	31.83	31.30	0	3,361	0.00%
2019/02/27	5	31.99	2	31.90	32.50	3	3,436	0.09%
2019/02/26	44	32.56	100	32.66	32.55	-56	3,339	-1.68%
2019/02/25	3	30.90	0	0.00	31.20	3	2,972	0.10%
2019/02/21	0	0.00	2	30.60	30.80	-2	2,927	-0.07%
2019/02/19	0	0.00	1	30.70	30.60	-1	2,943	-0.03%
2019/02/15	2	31.30	1	30.80	31.00	1	2,918	0.03%
2019/02/14	31	30.71	34	30.97	31.20	-3	2,878	-0.10%
2019/02/11	3	30.97	1	31.40	30.70	2	2,757	0.07%
2019/01/25	3	29.90	0	0.00	30.05	3	2,701	0.11%
2019/01/23	1	29.60	0	0.00	29.55	1	2,654	0.04%
2019/01/22	5	30.29	1	29.90	30.00	4	2,639	0.15%
2019/01/21	0	0.00	2	30.20	30.05	-2	2,591	-0.08%
2019/01/18	2	29.38	2	29.88	29.30	0	2,512	0.00%
2019/01/15	5	28.20	5	28.15	28.15	0	2,341	0.00%
2019/01/09	2	27.60	0	0.00	27.85	2	2,264	0.09%
2019/01/03	2	27.30	2	26.88	27.15	0	2,196	0.00%
2018/12/24	0	0.00	2	29.60	29.85	-2	2,183	-0.09%
2018/12/12	20	29.80	20	29.71	30.00	0	2,202	0.00%
2018/12/07	0	0.00	1	28.05	28.20	-1	2,176	-0.05%
2018/12/06	2	28.98	1	29.10	29.10	1	2,101	0.05%
2018/12/05	1	30.60	1	30.70	30.70	0	2,055	0.00%
2018/12/03	1	30.45	1	30.95	30.90	0	1,987	0.00%
2018/11/26	3	27.60	3	28.50	28.45	0	1,750	0.00%
2018/11/19	4	28.65	4	28.83	29.00	0	1,710	0.00%
2018/11/13	0	0.00	2	28.05	28.05	-2	1,671	-0.12%
2018/11/12	42	28.36	40	28.68	28.35	2	1,689	0.12%
2018/11/02	2	27.80	0	0.00	27.15	2	1,795	0.11%
2018/10/30	0	0.00	98	23.90	23.90	-98	1,733	-5.65%
2018/10/19	0	0.00	1	25.30	25.45	-1	1,863	-0.05%
2018/10/11	0	0.00	12	25.80	25.75	-12	1,897	-0.63%
2018/10/09	53	28.60	0	0.00	28.60	53	1,890	2.80%
2018/10/04	0	0.00	1	31.75	31.25	-1	1,879	-0.05%
2018/10/03	1	31.80	0	0.00	31.60	1	1,883	0.05%
2018/10/02	0	0.00	4	32.39	31.90	-4	1,892	-0.21%
2018/09/28	1	32.25	0	0.00	31.90	1	1,948	0.05%
2018/09/20	1	31.40	3	31.82	31.40	-2	2,000	-0.10%
2018/09/19	16	33.23	14	33.06	32.60	2	2,034	0.10%
2018/09/17	4	32.05	0	0.00	32.25	4	2,018	0.20%
2018/09/14	0	0.00	10	31.77	32.80	-10	2,040	-0.49%
2018/09/13	0	0.00	6	29.74	30.25	-6	1,972	-0.30%
2018/09/12	0	0.00	1	29.45	29.35	-1	1,973	-0.05%
2018/09/10	6	28.72	0	0.00	28.40	6	2,006	0.30%
2018/09/07	6	30.70	6	30.60	30.60	0	1,997	0.00%
2018/09/05	6	33.10	0	0.00	32.70	6	2,066	0.29%
2018/08/28	0	0.00	3	32.97	33.30	-3	2,399	-0.13%
2018/08/24	1	31.95	0	0.00	31.95	1	2,418	0.04%
2018/08/23	0	0.00	1	32.50	32.10	-1	2,534	-0.04%
2018/08/22	1	31.70	0	0.00	31.80	1	2,538	0.04%
2018/08/20	1	32.60	0	0.00	31.80	1	2,565	0.04%
2018/08/10	4	35.98	0	0.00	35.80	4	2,563	0.16%
2018/08/09	0	0.00	1	37.50	37.45	-1	2,554	-0.04%
2018/08/06	1	38.10	0	0.00	38.00	1	2,584	0.04%
2018/08/01	2	39.03	1	39.25	39.00	1	2,603	0.04%
2018/07/18	0	0.00	1	38.15	37.70	-1	2,699	-0.04%
2018/07/12	0	0.00	5	37.30	37.55	-5	2,835	-0.18%
2018/07/09	1	37.90	0	0.00	37.80	1	3,295	0.03%
2018/07/06	3	37.38	5	37.87	38.00	-2	3,328	-0.06%
2018/07/05	2	37.63	2	37.73	37.20	0	3,292	0.00%
2018/07/03	1	37.85	1	38.40	37.60	0	3,303	0.00%
2018/06/29	0	0.00	3	37.67	37.60	-3	3,293	-0.09%
2018/06/26	7	40.32	0	0.00	40.20	7	3,309	0.21%
2018/06/25	1	41.85	1	42.30	41.25	0	3,337	0.00%
2018/06/22	0	0.00	5	40.90	41.05	-5	3,324	-0.15%
2018/06/19	0	0.00	10	42.00	41.50	-10	3,344	-0.30%
2018/06/15	8	42.10	1	42.15	42.25	7	3,341	0.21%
2018/06/14	1	42.00	1	41.70	41.65	0	3,314	0.00%
2018/06/13	1	41.60	0	0.00	41.45	1	3,282	0.03%
2018/06/12	23	42.92	108	43.02	42.20	-85	3,249	-2.62%	大賣/
2018/06/11	2	41.20	3	41.18	41.50	-1	3,079	-0.03%
2018/06/06	0	0.00	2	40.55	40.70	-2	3,253	-0.06%
2018/06/05	0	0.00	1	40.55	40.05	-1	3,324	-0.03%
2018/06/04	1	40.65	3	40.48	40.30	-2	3,317	-0.06%
2018/06/01	1	39.75	10	39.80	39.85	-9	3,321	-0.27%
2018/05/31	15	39.98	6	40.01	39.85	9	3,334	0.27%
2018/05/23	2	38.88	0	0.00	38.85	2	3,418	0.06%
2018/05/22	2	39.00	0	0.00	39.00	2	3,449	0.06%
2018/05/08	2	37.80	2	38.10	37.85	0	3,789	0.00%
2018/05/07	5	38.05	6	38.35	37.95	-1	3,852	-0.03%
2018/05/04	0	0.00	1	38.15	38.15	-1	3,982	-0.03%
2018/04/30	1	38.80	0	0.00	39.15	1	4,180	0.02%
2018/04/27	5	39.15	0	0.00	39.10	5	4,217	0.12%
2018/04/26	1	39.00	0	0.00	39.00	1	4,253	0.02%
2018/04/25	1	39.95	0	0.00	39.90	1	4,308	0.02%
2018/04/24	49	39.54	2	39.50	39.55	47	4,371	1.08%
2018/04/23	3	41.80	0	0.00	41.25	3	4,359	0.07%
2018/04/20	0	0.00	1	43.00	43.10	-1	4,368	-0.02%
2018/04/19	1	43.45	1	43.15	43.10	0	4,430	0.00%
2018/04/17	1	42.65	1	43.65	42.65	0	4,625	0.00%
2018/04/16	4	43.55	5	43.70	43.40	-1	4,656	-0.02%
2018/04/13	76	44.52	32	44.04	43.95	44	4,860	0.91%
2018/04/12	3	40.92	3	42.00	42.30	0	5,110	0.00%
2018/04/11	1	41.30	1	41.55	41.05	0	5,324	0.00%
2018/04/09	9	42.28	1	41.60	41.30	8	5,461	0.15%
2018/04/03	11	42.55	0	0.00	42.50	11	5,469	0.20%
2018/04/02	50	43.40	0	0.00	43.15	50	5,508	0.91%
2018/03/30	5	43.24	0	0.00	43.15	5	5,713	0.09%
2018/03/29	10	43.35	0	0.00	43.05	10	5,768	0.17%
2018/03/27	25	42.45	0	0.00	42.60	25	5,873	0.43%
2018/03/23	75	41.20	5	41.35	41.20	70	5,934	1.18%
2018/03/21	0	0.00	2	42.60	42.55	-2	6,059	-0.03%
2018/03/20	2	42.15	0	0.00	42.15	2	6,083	0.03%
2018/03/12	0	0.00	21	43.65	43.25	-21	6,518	-0.32%
2018/03/09	8	43.24	0	0.00	43.20	8	6,528	0.12%
2018/03/08	10	42.63	0	0.00	42.50	10	6,468	0.15%
2018/03/05	1	43.40	0	0.00	42.35	1	6,667	0.01%
2018/03/02	0	0.00	5	43.30	43.20	-5	6,704	-0.07%
2018/03/01	6	43.08	1	42.70	43.30	5	6,668	0.07%
2018/02/27	1	42.45	0	0.00	42.40	1	6,750	0.01%
2018/02/26	4	42.65	55	42.37	42.35	-51	6,778	-0.75%
2018/02/23	0	0.00	1	41.90	41.60	-1	6,778	-0.01%
2018/02/22	3	41.68	55	41.65	41.45	-52	6,832	-0.76%
2018/02/21	4	40.36	137	40.25	40.80	-133	6,834	-1.95%	大賣/鉅額交易
2018/02/12	7	39.44	65	39.90	39.30	-58	6,862	-0.85%
2018/02/09	6	37.96	11.6	37.22	39.45	-5.6	6,936	-0.08%
2018/02/08	9	40.34	2	40.15	39.80	7	6,955	0.10%
2018/02/07	88	41.30	167	41.87	41.30	-79	7,144	-1.11%	大賣/
2018/02/06	9	40.90	0	0.00	40.50	9	7,439	0.12%
2018/02/05	3	43.42	1	42.75	43.70	2	7,371	0.03%
2018/02/01	1	44.25	0	0.00	43.60	1	7,484	0.01%
2018/01/31	1	43.55	2	43.98	44.05	-1	7,600	-0.01%
2018/01/30	0	0.00	2	44.25	43.65	-2	7,710	-0.03%
2018/01/29	11	44.67	0	0.00	43.60	11	7,968	0.14%
2018/01/26	10	43.28	10	43.10	43.10	0	7,980	0.00%
2018/01/25	4	43.10	11	43.33	43.05	-7	8,232	-0.09%
2018/01/24	0	0.00	5	42.05	41.85	-5	8,277	-0.06%
2018/01/23	3	42.35	5	42.12	42.15	-2	8,480	-0.02%
2018/01/22	3	42.18	5	41.94	41.90	-2	8,993	-0.02%
2018/01/19	8	41.83	30	42.30	41.70	-22	9,081	-0.24%
2018/01/18	50	43.37	31	43.03	42.50	19	9,067	0.21%
2018/01/17	7	42.87	1	42.55	42.45	6	9,108	0.07%
2018/01/16	100	43.10	0	0.00	43.10	100	9,125	1.10%
2018/01/15	100	44.00	14	44.07	44.00	86	9,125	0.94%
2018/01/12	18	43.73	3	43.93	44.60	15	9,108	0.16%
2018/01/11	1	43.65	51	44.07	43.35	-50	9,218	-0.54%
2018/01/10	3	43.92	50	43.73	43.65	-47	9,373	-0.50%
2018/01/09	13	45.04	30	43.85	44.05	-17	9,536	-0.18%
2018/01/08	15	45.23	9	44.92	44.90	6	9,404	0.06%
2018/01/05	40	42.93	52	42.64	42.80	-12	8,875	-0.14%
2018/01/04	0	0.00	4	41.75	41.40	-4	8,731	-0.05%
2018/01/03	39	42.29	30	41.97	41.75	9	8,915	0.10%
2018/01/02	19	40.95	0	0.00	41.10	19	9,051	0.21%