金居 (8358)-元富-敦南券商分點個股進出

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

金居

(8358)

可現股當沖

股價
61.3
漲跌
▲0.1
漲幅
+0.16%
成交量
1,144張
產業
上櫃電子零組件類股
953人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－元富-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-敦南券商分點個股進出
元富-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/04	50	61.20	0	0.00	60.30	50	5,465	0.91%
2024/08/30	2	65.00	5	65.44	64.80	-3	5,487	-0.05%
2024/08/27	0	0.00	1	64.00	63.90	-1	5,572	-0.02%
2024/08/26	2	64.30	1	63.60	63.40	1	5,635	0.02%
2024/08/23	0	0.00	2	64.00	64.00	-2	5,655	-0.04%
2024/08/22	3	63.00	3	63.10	63.10	0	5,716	0.00%
2024/08/20	3	63.90	0	0.00	63.60	3	5,872	0.05%
2024/08/19	0	0.00	2	62.80	62.70	-2	5,993	-0.03%
2024/08/15	2	62.00	2	62.10	61.90	0	6,613	0.00%
2024/08/07	1	61.50	1	61.40	60.70	0	7,972	0.00%
2024/08/06	2	57.80	2	58.30	58.10	0	7,962	0.00%
2024/08/05	2	60.35	1	58.30	58.30	1	7,876	0.01%
2024/08/01	1	67.30	0	0.00	67.20	1	7,798	0.01%
2024/07/30	1	63.20	2	63.95	64.50	-1	7,880	-0.01%
2024/07/23	0.1	66.70	0	0.00	66.50	0.1	7,897	0.00%
2024/07/22	0	0.00	2	67.40	66.20	-2	7,942	-0.03%
2024/07/18	1	70.80	0	0.00	71.00	1	7,854	0.01%
2024/07/17	2	73.00	0	0.00	72.70	2	7,787	0.03%
2024/07/15	4	74.20	41	75.64	73.00	-37	7,716	-0.48%
2024/07/12	41	75.21	3	75.37	75.20	38	7,599	0.50%
2024/07/11	15	74.40	14	74.88	75.20	1	7,447	0.01%
2024/07/10	4	71.68	7	71.00	71.60	-3	6,915	-0.04%
2024/07/09	0	0.00	1	70.00	67.80	-1	6,895	-0.01%
2024/07/08	1	69.80	1	72.30	70.30	0	7,096	0.00%
2024/07/05	2	71.80	2	71.55	71.60	0	7,195	0.00%
2024/07/03	2	70.70	6	70.77	70.60	-4	7,641	-0.05%
2024/07/02	3	70.67	0	0.00	70.00	3	7,836	0.04%
2024/07/01	0	0.00	1	70.90	70.30	-1	7,963	-0.01%
2024/06/27	4	70.85	4	70.98	70.50	0	8,539	0.00%
2024/06/26	5	70.60	2	70.85	70.80	3	8,484	0.04%
2024/06/24	0	69.30	0	0.00	69.20	0	8,318	0.00%
2024/06/21	2	71.30	2	70.60	70.00	0	8,207	0.00%
2024/06/19	3	66.77	0.5	67.40	66.60	2.6	8,007	0.03%
2024/06/18	1.1	67.99	1	70.20	67.80	0.1	7,930	0.00%
2024/06/17	1	70.50	1	69.70	69.40	0	7,901	0.00%
2024/06/14	3	70.47	0	0.00	69.70	3	7,865	0.04%
2024/06/13	4	70.40	0	0.00	70.50	4	7,812	0.05%
2024/06/12	0.4	71.39	4	71.35	70.80	-3.7	7,745	-0.05%
2024/06/11	0	0.00	2	70.00	70.20	-2	7,608	-0.03%
2024/06/07	0	0.00	1	70.30	68.50	-1	7,512	-0.01%
2024/06/05	0	0.00	1	68.40	68.10	-1	7,427	-0.01%
2024/06/04	2	70.50	0	0.00	69.20	2	7,444	0.03%
2024/06/03	6	68.88	12	68.53	69.30	-6	7,366	-0.08%
2024/05/31	1	67.60	1	67.50	67.50	0	7,324	0.00%
2024/05/30	11	67.30	0	0.00	67.40	11	7,298	0.15%
2024/05/29	1	69.80	0	0.00	69.40	1	7,228	0.01%
2024/05/28	1	69.80	2	71.05	70.60	-1	7,183	-0.01%
2024/05/27	14	71.44	12	72.00	70.40	2	7,097	0.03%
2024/05/24	0	0.00	4	69.70	70.20	-4	6,999	-0.06%
2024/05/23	4	69.18	6	69.18	69.00	-2	6,910	-0.03%
2024/05/22	6	70.85	2	71.15	70.70	4	6,758	0.06%
2024/05/21	5.1	72.45	8	73.63	71.60	-2.9	6,625	-0.04%
2024/05/20	3.1	71.64	6	70.98	71.50	-2.9	6,136	-0.05%
2024/05/17	3	68.97	3	68.50	69.20	0	5,822	0.00%
2024/05/16	40	71.65	30	71.38	70.20	10	5,751	0.17%
2024/05/15	5	69.00	16	66.59	69.00	-11	5,358	-0.21%
2024/05/13	5	65.60	0	0.00	63.90	5	4,976	0.10%
2024/05/03	3	64.83	0	0.00	65.40	3	4,789	0.06%
2024/05/02	1	65.40	1	65.70	65.80	0	4,674	0.00%
2024/04/30	1	65.20	0	0.00	65.30	1	4,648	0.02%
2024/04/29	1	64.70	1	65.00	65.90	0	4,610	0.00%
2024/04/26	5	64.82	4	65.60	64.60	1	4,595	0.02%
2024/04/24	1	62.40	1	62.80	63.00	0	4,488	0.00%
2024/04/17	0	64.50	0	0.00	64.40	0	4,311	0.00%
2024/04/15	2	65.80	0	0.00	65.30	2	4,169	0.05%
2024/04/12	16	68.90	10	69.65	67.20	6	3,954	0.15%
2024/04/11	1	66.90	1	68.00	67.20	0	3,653	0.00%
2024/04/09	2	68.40	6	67.82	66.80	-4	3,309	-0.12%
2024/04/08	4	65.58	1	66.00	65.50	3	2,837	0.11%
2024/04/03	24	64.03	20	64.30	64.20	4	2,583	0.15%
2024/04/02	23	64.35	37	64.76	64.20	-14	2,408	-0.58%
2024/04/01	1.1	62.56	12	61.32	62.70	-10.9	1,963	-0.56%
2024/03/27	0.1	57.50	0	0.00	57.50	0.1	1,697	0.01%
2024/03/21	0	0.00	3	59.20	59.30	-3	1,729	-0.17%
2024/03/18	0	0.00	10	57.80	58.10	-10	1,690	-0.59%
2024/03/14	0	0.00	2	57.30	57.20	-2	1,715	-0.12%
2024/03/13	0.1	57.20	0	0.00	57.00	0.1	1,722	0.01%
2024/03/12	3	58.00	1	58.00	58.10	2	1,751	0.11%
2024/03/07	0.1	58.50	0	0.00	58.30	0.1	1,794	0.01%
2024/03/05	0.1	59.00	60	58.99	58.80	-59.9	1,897	-3.16%
2024/03/04	11	59.63	0	0.00	59.30	11	1,929	0.57%
2024/03/01	2	59.20	1	59.10	59.10	1	1,951	0.05%
2024/02/29	0.1	59.50	23	59.45	59.20	-22.9	1,970	-1.16%
2024/02/27	0	0.00	3	60.57	59.50	-3	2,005	-0.15%
2024/02/26	61	60.34	40	60.20	60.10	21	2,185	0.96%
2024/02/23	7	60.77	0	0.00	59.90	7	2,196	0.32%
2024/02/22	0.1	61.00	27	60.69	60.70	-26.9	2,216	-1.21%
2024/02/21	10.1	61.88	60	61.47	61.50	-49.9	2,242	-2.23%
2024/02/20	14.2	62.80	112	62.22	61.60	-97.8	2,275	-4.30%	大賣/
2024/02/19	157	63.11	11	63.00	62.50	146	2,263	6.45%	大買/鉅額交易
2024/02/16	112	62.89	24	61.88	63.50	88	2,226	3.95%	大買/
2024/01/29	0	59.70	0	0.00	59.80	0	2,233	0.00%
2024/01/26	0	60.20	0	0.00	59.60	0	2,250	0.00%
2024/01/23	0	60.70	1	60.40	60.40	-1	2,426	-0.04%
2024/01/22	1	60.90	0	0.00	60.80	1	2,463	0.04%
2024/01/19	1	59.10	0	0.00	59.80	1	2,550	0.04%
2024/01/09	0	0.00	1	57.80	57.70	-1	3,155	-0.03%
2024/01/02	0	61.00	0	0.00	60.00	0	3,834	0.00%
2023/12/25	0	0.00	1	60.10	60.10	-1	4,875	-0.02%
2023/12/18	2	60.95	0	0.00	60.40	2	5,035	0.04%
2023/12/15	0	0.00	2	61.70	61.30	-2	5,077	-0.04%
2023/12/13	0	0.00	2	61.70	61.80	-2	5,302	-0.04%
2023/12/11	0	0.00	2	62.10	61.90	-2	5,553	-0.04%
2023/12/06	1	62.20	7	61.66	62.50	-6	5,971	-0.10%
2023/12/05	5	61.30	2	61.10	61.00	3	6,066	0.05%
2023/12/04	1	62.00	0	0.00	61.80	1	6,247	0.02%
2023/12/01	2	62.35	0	61.80	62.60	2	6,619	0.03%
2023/11/30	15	62.37	0	0.00	62.20	15	7,389	0.20%
2023/11/28	0	0.00	2	60.70	61.40	-2	7,723	-0.03%
2023/11/23	2	61.80	0	0.00	61.50	2	8,993	0.02%
2023/11/22	0	0.00	1	60.70	60.80	-1	8,851	-0.01%
2023/11/20	0	0.00	1	60.00	60.80	-1	8,988	-0.01%
2023/11/17	1	58.70	0	0.00	59.10	1	9,095	0.01%
2023/11/16	0	0.00	1	59.40	59.50	-1	9,282	-0.01%
2023/11/14	1	59.90	3	59.33	59.90	-2	9,725	-0.02%
2023/11/07	0	0.00	1	61.00	61.10	-1	10,764	-0.01%
2023/11/06	0	0.00	2	61.50	62.10	-2	10,844	-0.02%
2023/11/01	3	59.20	0	0.00	59.00	3	10,977	0.03%
2023/10/31	2	59.10	0	0.00	58.40	2	11,027	0.02%
2023/10/30	1	61.00	0	0.00	60.90	1	11,180	0.01%
2023/10/27	2	61.40	0	0.00	60.20	2	11,313	0.02%
2023/10/26	3	61.93	0	0.00	61.10	3	11,743	0.03%
2023/10/24	0	0.00	0.5	63.50	64.20	-0.5	12,992	0.00%
2023/10/23	2	64.20	2	65.00	63.00	0	13,942	0.00%
2023/10/20	1	61.50	2	62.65	63.00	-1	14,815	-0.01%
2023/10/19	0	0.00	2	63.70	63.90	-2	14,773	-0.01%
2023/10/18	6	64.78	20	63.80	64.00	-14	14,777	-0.09%
2023/10/16	4	67.20	0	0.00	67.10	4	14,788	0.03%
2023/10/12	70	68.61	50	68.38	68.70	20	14,865	0.13%
2023/10/11	0	0.00	4	70.55	67.20	-4	14,932	-0.03%
2023/10/05	0	0.00	15	68.64	68.10	-15	14,942	-0.10%
2023/10/04	9	68.50	3	68.37	68.40	6	14,858	0.04%
2023/10/03	10	68.37	19	68.49	68.40	-9	14,680	-0.06%
2023/10/02	5	66.80	3	65.70	66.90	2	14,427	0.01%
2023/09/22	2	62.40	1	62.20	63.20	1	14,466	0.01%
2023/09/21	3	61.33	111	62.04	62.50	-108	14,478	-0.75%	大賣/鉅額交易
2023/09/20	3	62.80	3	62.53	61.70	0	14,478	0.00%
2023/09/19	21	62.68	0	0.00	62.40	21	14,567	0.14%
2023/09/18	32	64.64	17	64.66	64.00	15	14,654	0.10%
2023/09/15	29	66.81	70	66.70	66.60	-41	15,118	-0.27%
2023/09/14	45	65.94	58	66.44	66.80	-13	15,209	-0.09%
2023/09/13	11	65.35	12	65.12	65.00	-1	15,083	-0.01%
2023/09/12	8	65.19	0	0.00	65.20	8	15,044	0.05%
2023/09/11	12	64.97	25	65.15	65.00	-13	14,948	-0.09%
2023/09/08	64	68.16	103	68.62	68.40	-39	14,761	-0.26%	大賣/
2023/09/07	121	68.82	44	68.88	69.00	77	14,747	0.52%	大買/
2023/09/06	143.4	70.81	77.5	70.94	69.80	65.9	14,736	0.45%	大買/
2023/09/05	102	70.29	83	70.50	70.60	19	14,622	0.13%	大買/
2023/09/04	25	68.14	25	67.80	68.10	0	13,907	0.00%
2023/09/01	20	69.03	40.5	66.79	66.30	-20.5	13,906	-0.15%
2023/08/31	60	69.01	15	68.87	68.80	45	14,025	0.32%
2023/08/30	21	68.21	24.5	68.21	68.30	-3.5	13,475	-0.03%
2023/08/29	5	65.10	6	65.67	66.40	-1	13,009	-0.01%
2023/08/28	0	0.00	1	64.30	63.40	-1	12,798	-0.01%
2023/08/25	7	64.87	0	0.00	64.30	7	12,830	0.05%
2023/08/23	15	65.72	229	65.05	64.60	-214	12,668	-1.69%	大賣/鉅額交易
2023/08/22	5	65.48	1	65.20	64.50	4	12,588	0.03%
2023/08/21	78	65.02	7	65.61	65.80	71	12,422	0.57%
2023/08/18	0	0.00	22	66.07	64.20	-22	12,213	-0.18%
2023/08/17	152	65.11	11	64.82	65.60	141	12,012	1.17%	大買/鉅額交易
2023/08/16	47	63.53	38	63.71	64.50	9	11,781	0.08%
2023/08/15	20	60.75	5	59.68	61.90	15	11,231	0.13%
2023/08/14	1	56.30	1	56.60	56.30	0	11,076	0.00%
2023/08/11	0	0.00	5	57.90	57.50	-5	11,048	-0.05%
2023/08/10	6	59.35	2	59.95	58.10	4	11,025	0.04%
2023/08/09	2	61.05	1	61.40	60.90	1	10,926	0.01%
2023/08/08	2	62.55	5	62.50	61.90	-3	10,878	-0.03%
2023/08/07	0	0.00	2	63.35	64.00	-2	10,834	-0.02%
2023/08/04	3	61.70	4	62.13	62.30	-1	10,768	-0.01%
2023/08/02	4	63.50	5	64.14	62.70	-1	10,710	-0.01%
2023/08/01	9.5	64.73	4	64.73	63.60	5.5	10,508	0.05%
2023/07/31	4	69.25	15	66.85	64.50	-11	10,379	-0.11%
2023/07/28	11	69.04	7	69.17	69.60	4	9,839	0.04%
2023/07/27	16	69.14	23	67.94	67.50	-7	9,214	-0.08%
2023/07/26	126	69.03	105	69.01	65.80	21	8,371	0.25%	大買/大賣/
2023/07/25	49	65.19	26	65.50	66.80	23	7,406	0.31%
2023/07/21	2	61.20	0	0.00	60.80	2	6,468	0.03%
2023/07/20	0	0.00	3	61.60	61.60	-3	6,462	-0.05%
2023/07/19	1	60.40	1	60.10	59.70	0	6,335	0.00%
2023/07/18	0	0.00	1	60.80	60.80	-1	6,304	-0.02%
2023/07/17	1	62.60	0	0.00	62.00	1	6,244	0.02%
2023/07/14	7	61.99	1	62.70	62.00	6	6,194	0.10%
2023/07/13	1	61.50	3	61.80	61.00	-2	5,970	-0.03%
2023/07/12	3	60.90	4	60.45	60.20	-1	5,784	-0.02%
2023/07/10	15	56.43	0	0.00	56.00	15	5,591	0.27%
2023/07/07	12	57.81	0	0.00	57.60	12	5,553	0.22%
2023/07/06	2	62.10	3	62.33	62.40	-1	5,441	-0.02%
2023/07/05	4	62.85	4	63.00	63.00	0	5,368	0.00%
2023/07/04	1	62.60	0	0.00	62.40	1	5,278	0.02%
2023/07/03	1	61.50	2	62.55	62.30	-1	5,211	-0.02%
2023/06/30	0	0.00	1	60.80	61.30	-1	5,107	-0.02%
2023/06/29	0	0.00	1	60.80	60.10	-1	5,085	-0.02%
2023/06/28	2.1	61.05	0	0.00	60.00	2.1	5,085	0.04%
2023/06/27	1	61.00	7	61.64	60.60	-6	5,088	-0.12%
2023/06/26	4	64.45	2	65.20	63.90	2	4,952	0.04%
2023/06/21	20	64.59	60	66.57	65.00	-40	4,791	-0.83%
2023/06/20	0	0.00	3	61.10	61.20	-3	4,288	-0.07%
2023/06/15	13	61.10	10	61.10	61.10	3	4,216	0.07%
2023/06/14	0	0.00	3	60.80	60.80	-3	4,207	-0.07%
2023/06/13	2	61.25	10	61.70	61.30	-8	4,248	-0.19%
2023/06/12	10	61.00	0	0.00	61.80	10	4,180	0.24%
2023/06/09	7	62.44	10	62.83	63.30	-3	4,033	-0.07%
2023/06/08	6	60.87	7	60.80	60.80	-1	3,779	-0.03%
2023/06/07	22	60.70	24	61.60	61.60	-2	3,720	-0.05%
2023/06/06	9	61.52	11	61.65	60.00	-2	3,521	-0.06%
2023/06/05	3	58.57	4	59.20	58.90	-1	3,214	-0.03%
2023/06/02	1	58.00	1	58.20	57.80	0	3,151	0.00%
2023/05/26	2	58.30	2	58.30	56.50	0	3,274	0.00%
2023/05/24	2	56.80	0	0.00	56.80	2	3,360	0.06%
2023/05/22	0	0.00	4	57.33	57.00	-4	3,606	-0.11%
2023/05/18	2	55.20	5	55.24	55.20	-3	3,750	-0.08%
2023/05/15	3	53.20	3	53.50	53.80	0	3,890	0.00%
2023/05/11	0	0.00	2	53.35	53.50	-2	4,113	-0.05%
2023/05/10	5	54.70	0	0.00	54.70	5	4,193	0.12%
2023/05/05	1	55.20	1	55.00	55.50	0	4,475	0.00%
2023/05/03	1	53.90	0	0.00	54.00	1	4,957	0.02%
2023/04/28	1	55.00	1	55.10	54.80	0	5,471	0.00%
2023/04/27	1	53.50	0	0.00	53.50	1	5,628	0.02%
2023/04/20	11	56.36	0	0.00	56.60	11	6,356	0.17%
2023/04/13	0	0.00	1	60.30	60.40	-1	7,369	-0.01%
2023/04/12	2	61.00	2	60.90	60.90	0	7,350	0.00%
2023/04/11	7	60.99	2	61.00	60.60	5	7,331	0.07%
2023/04/10	1	61.10	0	0.00	61.40	1	7,302	0.01%
2023/04/07	5	60.70	0	0.00	60.70	5	7,279	0.07%
2023/03/31	20	60.00	0	0.00	60.10	20	7,273	0.27%
2023/03/29	1	59.60	0	0.00	59.70	1	7,286	0.01%
2023/03/28	2	58.90	0	0.00	58.90	2	7,294	0.03%
2023/03/23	0	0.00	0.1	60.20	59.90	-0.1	7,258	0.00%
2023/03/22	1	61.60	5	61.60	62.00	-4	7,190	-0.06%
2023/03/21	2	60.10	0	0.00	60.10	2	7,257	0.03%
2023/03/17	0	0.00	1	59.00	59.20	-1	7,294	-0.01%
2023/03/16	0	0.00	11	58.20	58.50	-11	7,311	-0.15%
2023/03/10	4	62.40	0	0.00	62.10	4	7,674	0.05%
2023/03/07	5	64.30	1	63.90	63.90	4	8,237	0.05%
2023/03/03	0	0.00	1	63.50	63.50	-1	8,274	-0.01%
2023/03/01	1	62.00	0	0.00	62.90	1	8,563	0.01%
2023/02/23	3	62.93	0	0.00	62.80	3	8,536	0.04%
2023/02/22	0	0.00	2	63.80	63.80	-2	8,545	-0.02%
2023/02/21	2	65.00	0	0.00	64.80	2	8,565	0.02%
2023/02/20	10	64.74	5	64.56	64.60	5	8,532	0.06%
2023/02/17	2	66.55	0	0.00	66.00	2	8,545	0.02%
2023/02/16	3.1	67.50	6	67.00	67.50	-3	8,760	-0.03%
2023/02/15	3	64.90	6	65.20	64.70	-3	8,733	-0.03%
2023/02/13	0	0.00	1	65.10	63.80	-1	8,822	-0.01%
2023/02/10	16	65.35	41	65.05	64.20	-25	9,008	-0.28%
2023/02/09	23	67.17	4	67.20	67.20	19	9,288	0.20%
2023/02/08	6	68.02	26	68.11	67.90	-20	9,373	-0.21%
2023/02/07	0	0.00	11	67.10	68.00	-11	9,417	-0.12%
2023/02/06	1	66.80	2	66.85	67.00	-1	9,664	-0.01%
2023/02/03	14	66.04	8	66.00	66.20	6	10,133	0.06%
2023/02/02	6	67.38	2	66.40	67.00	4	10,287	0.04%
2023/02/01	23	68.14	2.1	68.06	67.40	21	10,251	0.20%
2023/01/31	6	66.08	1	65.30	65.70	5	9,979	0.05%
2023/01/30	13.1	64.70	13	64.90	65.00	0.1	9,923	0.00%
2023/01/17	5	60.04	6	60.46	59.90	-1	9,663	-0.01%
2023/01/16	0	59.30	0	0.00	58.90	0	9,501	0.00%
2023/01/13	3	59.03	3	58.20	58.10	0	9,297	0.00%
2023/01/12	4	58.65	4	58.60	58.60	0	9,133	0.00%
2023/01/11	4	58.33	2	58.40	58.40	2	9,020	0.02%
2023/01/10	5	58.92	7	58.60	58.40	-2	8,905	-0.02%
2023/01/09	23	58.92	23	58.62	58.70	0	8,654	0.00%
2023/01/06	4	55.88	4	57.12	57.30	0	8,280	0.00%
2023/01/05	2	56.84	6	56.80	55.40	-4	8,005	-0.05%
2023/01/04	7	56.04	12	54.35	57.00	-5	7,697	-0.06%
2023/01/03	0	0.00	1	51.80	51.90	-1	7,479	-0.01%
2022/12/30	1	50.00	0	0.00	50.00	1	7,458	0.01%
2022/12/28	1	50.10	0	0.00	50.20	1	7,454	0.01%
2022/12/22	6	51.08	0	0.00	51.60	6	7,454	0.08%
2022/12/19	0	0.00	1	53.60	53.00	-1	7,378	-0.01%
2022/12/16	1	54.10	0	0.00	54.40	1	7,359	0.01%
2022/12/13	2	55.70	1	53.90	53.80	1	7,264	0.01%
2022/12/12	2	55.10	2	55.70	55.50	0	7,108	0.00%
2022/12/09	1	53.70	0	0.00	53.50	1	6,984	0.01%
2022/12/07	1	54.80	2	52.90	53.30	-1	6,879	-0.01%
2022/12/05	0	0.00	5	56.30	56.30	-5	6,642	-0.08%
2022/12/02	1	58.80	1	57.80	58.40	0	6,480	0.00%
2022/12/01	6	56.05	1	56.80	59.00	5	6,298	0.08%
2022/11/30	4	53.15	9	54.29	54.50	-5	5,868	-0.09%
2022/11/29	2	51.50	2	51.25	51.60	0	5,662	0.00%
2022/11/28	2	51.50	0	0.00	51.80	2	5,630	0.04%
2022/11/25	1	51.60	0	0.00	51.10	1	5,600	0.02%
2022/11/24	1	53.00	1	52.80	52.90	0	5,523	0.00%
2022/11/23	3	53.27	11	52.94	52.90	-8	5,432	-0.15%
2022/11/22	0	0.00	4	50.73	50.90	-4	5,156	-0.08%
2022/11/21	1	51.50	1	50.30	50.80	0	5,109	0.00%
2022/11/18	1	51.80	1	52.50	51.60	0	5,061	0.00%
2022/11/17	1	52.00	42	52.15	51.80	-41	4,910	-0.83%
2022/11/16	23	52.50	0	0.00	52.00	23	4,802	0.48%
2022/11/15	19	52.38	4.1	52.49	52.30	14.9	4,707	0.32%
2022/11/14	3	51.23	8	51.30	51.60	-5	4,510	-0.11%
2022/11/10	0	0.00	5	48.75	48.50	-5	4,045	-0.12%
2022/11/09	16	50.16	14	49.80	49.60	2	3,940	0.05%
2022/11/08	18	50.02	21	49.34	49.30	-3	3,814	-0.08%
2022/11/07	68	49.14	114	49.26	50.50	-46	3,587	-1.28%	大賣/
2022/11/04	114	47.45	51.1	47.33	47.60	63	3,173	1.98%	大買/
2022/11/03	52.1	47.15	52	47.46	47.65	0.1	3,014	0.00%
2022/11/02	10	47.02	4	47.01	47.10	6	2,855	0.21%
2022/11/01	0	0.00	6	46.15	46.50	-6	2,519	-0.24%
2022/10/31	2	42.80	0	0.00	43.60	2	1,885	0.11%
2022/10/26	1	39.15	1	37.15	37.50	0	1,470	0.00%
2022/10/19	0	0.00	1	38.40	38.00	-1	1,359	-0.07%
2022/10/13	0	0.00	0.1	35.30	34.90	-0.1	1,756	0.00%
2022/10/12	1	36.85	1	37.05	36.95	0	1,769	0.00%
2022/09/23	4	39.50	0	0.00	39.35	4	2,180	0.18%
2022/09/22	0	0.00	1	39.45	39.65	-1	2,220	-0.05%
2022/09/07	0	0.00	1	40.40	40.55	-1	2,505	-0.04%
2022/09/01	6	42.55	14	42.30	42.25	-8	2,489	-0.32%
2022/08/31	8	42.95	0	0.00	43.00	8	2,478	0.32%
2022/08/26	0	0.00	1	43.75	43.60	-1	2,463	-0.04%
2022/08/25	0	0.00	49	42.77	42.70	-49	2,440	-2.01%
2022/08/24	35	42.99	0	0.00	42.80	35	2,441	1.43%
2022/08/23	14	43.17	0	0.00	43.20	14	2,454	0.57%
2022/08/18	1	42.95	0	0.00	43.95	1	2,511	0.04%
2022/08/03	1	40.65	0	0.00	40.45	1	2,530	0.04%
2022/08/02	1	40.90	0	0.00	40.80	1	2,548	0.04%
2022/08/01	0	0.00	0	42.25	42.15	0	2,531	0.00%
2022/07/29	0	0.00	0	42.55	42.35	0	2,530	0.00%
2022/07/28	0	0.00	0	43.30	42.60	0	2,524	0.00%
2022/07/26	2	43.53	20	43.25	43.15	-18	2,513	-0.72%
2022/07/22	18.1	47.47	18	46.73	46.65	0.1	2,492	0.00%
2022/07/21	19	46.18	4	43.68	46.65	15	2,306	0.65%
2022/07/20	3	42.40	0	0.00	42.45	3	2,231	0.13%
2022/07/19	0	0.00	4	42.40	41.90	-4	2,255	-0.18%
2022/07/18	5	42.40	0	0.00	42.35	5	2,270	0.22%
2022/07/14	0	0.00	1	43.90	45.10	-1	2,175	-0.05%
2022/07/13	0	0.00	3	44.47	44.25	-3	2,143	-0.14%
2022/07/12	2	41.95	130	41.85	41.95	-128	2,114	-6.05%	大賣/鉅額交易
2022/07/11	32	44.49	0	0.00	44.20	32	2,063	1.55%
2022/07/08	60	45.98	0	0.00	46.00	60	2,033	2.95%
2022/07/01	2	44.05	0	0.00	44.05	2	1,946	0.10%
2022/06/30	2	46.10	0	0.00	45.25	2	1,909	0.10%
2022/06/28	41	49.14	0	0.00	48.50	41	1,840	2.23%
2022/06/24	0	0.00	1	47.60	48.20	-1	1,803	-0.06%
2022/06/17	0	0.00	62	51.74	51.30	-62	1,700	-3.65%
2022/06/16	1	54.90	0	0.00	54.10	1	1,660	0.06%
2022/06/15	1	55.40	11	56.29	55.10	-10	1,664	-0.60%
2022/06/14	0	0.00	19	55.10	55.90	-19	1,681	-1.13%
2022/06/13	20	56.25	0	0.00	56.30	20	1,694	1.18%
2022/06/10	0	57.10	30	57.62	57.80	-30	1,724	-1.74%
2022/06/01	0	0.00	3	58.43	58.30	-3	1,836	-0.16%
2022/05/31	0	0.00	16	57.56	57.90	-16	1,850	-0.86%
2022/05/30	0	0.00	42	57.64	58.00	-42	1,871	-2.24%
2022/05/26	53	54.47	0	0.00	54.10	53	1,874	2.83%
2022/05/25	5	54.80	7	55.00	55.00	-2	1,982	-0.10%
2022/05/24	9	55.22	0	0.00	55.00	9	2,197	0.41%
2022/05/23	1	56.20	0	0.00	56.10	1	2,307	0.04%
2022/05/20	1	55.80	0	0.00	55.80	1	2,317	0.04%
2022/05/19	20	55.83	20	56.00	56.30	0	2,311	0.00%
2022/05/18	99	56.88	0	0.00	56.80	99	2,307	4.29%
2022/05/17	1	56.50	0	0.00	56.70	1	2,285	0.04%
2022/05/12	0	0.00	3	56.10	55.50	-3	2,249	-0.13%
2022/05/09	10	57.70	10	58.40	57.50	0	2,252	0.00%
2022/05/03	3	59.80	3	58.10	58.60	0	2,298	0.00%
2022/04/27	0	0.00	7	57.84	59.50	-7	2,277	-0.31%
2022/04/26	1	59.70	0	0.00	59.50	1	2,261	0.04%
2022/04/25	31	61.01	1	60.80	60.50	30	2,256	1.33%
2022/04/22	1	64.60	2	65.35	64.40	-1	2,228	-0.04%
2022/04/15	0	67.90	0	0.00	67.60	0	2,295	0.00%
2022/04/11	4	69.20	0	0.00	68.60	4	2,456	0.16%
2022/04/06	10	71.50	0	0.00	71.50	10	2,533	0.39%
2022/03/28	0	0.00	0.3	72.46	72.60	-0.3	3,084	-0.01%
2022/03/22	0	0.00	1	72.60	72.70	-1	3,236	-0.03%
2022/03/17	0	0.00	1	70.70	70.90	-1	3,316	-0.03%
2022/03/16	0	0.00	4	68.50	68.80	-4	3,351	-0.12%
2022/03/10	1	71.40	0	0.00	71.30	1	3,491	0.03%
2022/03/02	0	0.00	0.3	74.80	75.20	-0.3	3,791	-0.01%
2022/03/01	0	0.00	2	75.10	75.40	-2	3,833	-0.05%
2022/02/25	1	75.00	1	76.00	75.00	0	3,886	0.00%
2022/02/24	3	74.63	0	0.00	74.20	3	4,011	0.07%
2022/02/23	1	73.60	1	71.90	74.20	0	4,011	0.00%
2022/02/22	1	70.10	0	0.00	70.00	1	3,988	0.03%
2022/02/10	2	73.00	4	73.55	73.00	-2	6,225	-0.03%
2022/01/24	2	70.40	0	0.00	69.80	2	6,667	0.03%
2022/01/21	1	70.80	0	0.00	71.50	1	6,749	0.01%
2022/01/07	1	73.60	2	73.75	73.50	-1	7,675	-0.01%
2022/01/05	1	76.70	0	0.00	76.10	1	7,694	0.01%
2022/01/03	1	77.30	1	78.10	77.30	0	7,732	0.00%
2021/12/30	1	78.10	2.1	78.14	77.10	-1.1	7,817	-0.01%
2021/12/29	0	0.00	1	78.10	78.10	-1	7,940	-0.01%
2021/12/28	3	78.73	0	0.00	77.60	3	8,059	0.04%
2021/12/27	2	78.05	2	78.05	77.60	0	8,168	0.00%
2021/12/24	1	78.20	2	78.00	78.40	-1	8,290	-0.01%
2021/12/23	1.1	78.32	0.1	78.50	78.40	1	8,387	0.01%
2021/12/22	15	76.70	6	76.47	77.10	9	8,527	0.11%
2021/12/21	0	0.00	4	74.50	75.00	-4	9,313	-0.04%
2021/12/20	4	73.75	1	74.50	73.10	3	9,674	0.03%
2021/12/17	1	75.50	0	0.00	74.90	1	9,822	0.01%
2021/12/15	2	75.00	0	0.00	74.80	2	9,853	0.02%
2021/12/14	5	76.00	4	76.15	75.20	1	9,905	0.01%
2021/12/10	2	74.10	3	74.40	74.40	-1	10,038	-0.01%
2021/12/09	1	75.40	0	0.00	75.20	1	10,000	0.01%
2021/12/08	1	76.21	1	76.60	76.20	0	10,010	0.00%
2021/12/07	4	77.90	11	77.69	76.60	-7	10,001	-0.07%
2021/12/06	0	0.00	1	75.90	76.00	-1	10,060	-0.01%
2021/12/03	0	0.00	2	76.50	76.60	-2	10,082	-0.02%
2021/12/02	1	75.61	6	76.10	75.50	-5	10,112	-0.05%
2021/12/01	10	75.27	0	0.00	75.30	10	10,105	0.10%
2021/11/30	2	76.70	0	0.00	76.90	2	10,062	0.02%
2021/11/29	8	74.20	18	75.88	76.30	-10	10,057	-0.10%
2021/11/26	6	76.50	0	0.00	75.90	6	9,995	0.06%
2021/11/24	0	0.00	1	80.40	79.70	-1	9,979	-0.01%
2021/11/23	5	79.22	18	79.29	78.80	-13	10,081	-0.13%
2021/11/22	15	81.63	0	0.00	83.00	15	9,931	0.15%
2021/11/19	2	78.70	18	78.86	79.10	-16	9,795	-0.16%
2021/11/18	3	77.97	2	78.85	78.10	1	9,812	0.01%
2021/11/17	2	79.80	6	80.35	79.80	-4	9,727	-0.04%
2021/11/16	65	84.12	35	85.36	80.50	30	9,651	0.31%
2021/11/15	1	81.20	6	81.30	83.90	-5	8,911	-0.06%
2021/11/12	5	76.50	2	76.60	76.30	3	8,640	0.03%
2021/11/09	0	0.00	8	76.48	77.00	-8	9,006	-0.09%
2021/11/08	2	74.45	1	75.90	74.00	1	8,860	0.01%
2021/11/05	4	74.75	2	77.00	74.50	2	8,942	0.02%
2021/11/04	4	75.20	5	76.46	75.20	-1	8,981	-0.01%
2021/11/02	3	73.43	1	74.10	73.80	2	9,260	0.02%
2021/11/01	1	76.70	4	76.00	76.90	-3	9,253	-0.03%
2021/10/29	4	74.55	1	74.80	74.70	3	9,759	0.03%
2021/10/28	30	73.19	24	72.60	72.60	6	10,246	0.06%
2021/10/26	3	75.57	0	0.00	74.70	3	10,317	0.03%
2021/10/25	0	0.00	56	74.47	75.70	-56	10,226	-0.55%
2021/10/22	65	72.85	46	73.58	74.20	19	10,271	0.18%
2021/10/21	97	74.98	65	73.37	73.10	32	10,293	0.31%
2021/10/20	6	74.77	1	75.40	74.70	5	10,274	0.05%
2021/10/18	1	73.80	1	73.50	74.00	0	10,566	0.00%
2021/10/15	0	0.00	1	71.10	73.40	-1	10,569	-0.01%
2021/10/12	1	70.00	0	0.00	69.10	1	10,571	0.01%
2021/10/07	6	70.60	0	70.50	70.20	6	10,683	0.06%
2021/10/06	0	0.00	0	69.00	67.90	0	11,044	0.00%
2021/10/04	0	0.00	6	66.23	66.00	-6	11,062	-0.05%
2021/10/01	4	73.98	4	72.10	71.10	0	10,969	0.00%
2021/09/30	3	75.17	3	75.43	75.40	0	10,879	0.00%
2021/09/29	3	78.87	21	78.12	73.90	-18	10,816	-0.17%
2021/09/28	100.1	82.02	77	82.61	80.20	23.1	10,680	0.22%
2021/09/27	1	80.00	1	80.70	79.90	0	9,841	0.00%
2021/09/24	0	0.00	1	74.00	75.70	-1	9,525	-0.01%
2021/09/23	0	0.00	1	72.20	73.00	-1	9,417	-0.01%
2021/09/22	1	71.30	0	0.00	71.50	1	9,438	0.01%
2021/09/15	21	72.36	20	71.60	71.50	1	9,509	0.01%
2021/09/10	0	0.00	1	72.20	72.70	-1	9,877	-0.01%
2021/09/09	0	0.00	1	72.70	72.20	-1	10,071	-0.01%
2021/09/07	1	69.30	2	69.90	70.30	-1	11,177	-0.01%
2021/09/06	1	71.90	1	73.30	71.30	0	11,699	0.00%
2021/09/03	1	72.00	1.1	73.07	72.10	-0.1	11,964	0.00%
2021/09/02	1	72.10	0	0.00	71.90	1	12,347	0.01%
2021/09/01	1	73.00	1	73.90	73.70	0	12,590	0.00%
2021/08/27	0	0.00	1	74.10	73.70	-1	12,604	-0.01%
2021/08/26	2	71.70	3	71.47	71.70	-1	12,512	-0.01%
2021/08/25	1	70.00	1	69.80	70.50	0	12,632	0.00%
2021/08/24	1	70.10	0	0.00	70.00	1	12,652	0.01%
2021/08/20	0	0.00	0.1	70.00	68.20	-0.1	12,712	0.00%
2021/08/19	5	71.44	6	71.13	69.30	-1	12,867	-0.01%
2021/08/18	23	72.29	22	71.14	73.90	1	12,851	0.01%
2021/08/17	9	75.97	3	76.33	73.80	6	12,837	0.05%
2021/08/16	5	74.94	7	76.89	74.90	-2	12,983	-0.02%
2021/08/12	1	83.50	0	0.00	84.30	1	13,191	0.01%
2021/08/09	2	88.80	0	0.00	84.10	2	13,730	0.01%
2021/08/06	1	88.50	5	88.54	88.00	-4	13,816	-0.03%
2021/08/05	1.1	87.35	1	87.70	87.30	0.1	13,821	0.00%
2021/08/04	22	89.30	39	88.44	89.10	-17	14,081	-0.12%
2021/08/03	5	86.20	9	86.02	87.50	-4	13,658	-0.03%
2021/08/02	2	82.45	6	82.88	83.30	-4	13,151	-0.03%
2021/07/30	5	79.10	5	79.62	79.10	0	13,152	0.00%
2021/07/29	1	77.80	0	0.00	78.60	1	13,389	0.01%
2021/07/28	2	75.70	9	77.19	77.80	-7	13,621	-0.05%
2021/07/27	13	81.24	3	81.77	80.00	10	13,719	0.07%
2021/07/26	1	81.20	0	0.00	81.20	1	13,875	0.01%
2021/07/23	4	83.13	3	83.57	82.10	1	13,994	0.01%
2021/07/22	7	81.06	2	82.55	81.40	5	13,930	0.04%
2021/07/21	1	78.20	0	0.00	75.90	1	13,746	0.01%
2021/07/20	1	78.00	0	0.00	76.90	1	13,750	0.01%
2021/07/16	0	0.00	1	81.40	81.40	-1	14,247	-0.01%
2021/07/15	2	81.70	2	81.95	81.70	0	14,505	0.00%
2021/07/14	2	82.70	1	83.70	82.50	1	14,695	0.01%
2021/07/13	28	87.45	18	85.31	83.70	10	14,884	0.07%
2021/07/12	6	83.62	2	83.50	83.20	4	14,678	0.03%
2021/07/09	0	0.00	10	84.08	84.50	-10	14,692	-0.07%
2021/07/08	3	83.77	4	83.28	83.20	-1	14,792	-0.01%
2021/07/07	3	83.43	3	83.70	82.80	0	14,932	0.00%
2021/07/06	1	85.10	1	84.20	83.00	0	15,022	0.00%
2021/07/05	3	85.27	2	84.20	85.10	1	15,176	0.01%
2021/07/02	1	80.90	0	0.00	82.00	1	15,175	0.01%
2021/07/01	3	82.33	28	80.96	80.70	-25	15,341	-0.16%
2021/06/30	3	82.33	1	81.50	81.50	2	15,632	0.01%
2021/06/29	0	0.00	1	84.00	82.80	-1	15,724	-0.01%
2021/06/28	0	0.00	1	83.70	84.80	-1	16,256	-0.01%
2021/06/25	0	0.00	3	83.93	82.70	-3	16,444	-0.02%
2021/06/24	5	83.50	2	83.45	83.50	3	16,969	0.02%
2021/06/23	0	0.00	14	85.00	84.80	-14	17,087	-0.08%
2021/06/22	6	83.78	6	82.70	83.00	0	17,247	0.00%
2021/06/21	38	82.78	26	83.60	82.40	12	17,979	0.07%
2021/06/18	8	89.10	17	87.56	87.60	-9	18,581	-0.05%
2021/06/17	38	90.13	4	89.25	88.90	34	18,730	0.18%
2021/06/16	46	89.77	50	89.79	88.90	-4	18,628	-0.02%
2021/06/15	28	87.15	20	87.40	86.20	8	18,381	0.04%
2021/06/11	4	83.18	4	82.93	82.60	0	18,677	0.00%
2021/06/10	6	81.30	9	81.76	82.50	-3	18,508	-0.02%
2021/06/09	3	80.53	0	0.00	80.30	3	18,181	0.02%
2021/06/08	0	0.00	1	76.50	77.00	-1	17,994	-0.01%
2021/06/07	2	77.30	2	77.75	76.40	0	18,105	0.00%
2021/06/03	2	76.65	2	76.70	76.80	0	18,237	0.00%
2021/06/02	1	76.10	1	76.20	76.10	0	18,457	0.00%
2021/06/01	0	0.00	10	79.16	79.50	-10	18,353	-0.05%
2021/05/28	6	81.83	3	81.67	80.90	3	18,411	0.02%
2021/05/27	3	81.33	4	81.15	81.30	-1	18,468	-0.01%
2021/05/26	5	79.04	3.2	77.96	80.00	1.8	18,319	0.01%
2021/05/25	6.2	81.37	5	82.14	78.50	1.2	18,359	0.01%
2021/05/24	3	77.83	3	77.90	78.20	0	18,270	0.00%
2021/05/21	9	75.00	0	0.00	75.50	9	18,138	0.05%
2021/05/19	6	75.22	25	76.79	78.60	-19	18,154	-0.10%
2021/05/18	1	69.70	2	69.00	71.80	-1	18,103	-0.01%
2021/05/17	2	68.00	1	68.50	66.50	1	18,788	0.01%
2021/05/14	83	73.41	79	73.95	73.80	4	20,041	0.02%
2021/05/13	0	0.00	5	62.24	68.10	-5	19,889	-0.03%
2021/05/12	55	71.17	43	70.07	65.70	12	19,943	0.06%
2021/05/11	0	0.00	1	73.60	70.00	-1	20,097	0.00%
2021/05/10	0	0.00	1	73.20	71.40	-1	20,196	0.00%
2021/05/07	7.8	72.24	5	71.50	72.10	2.8	20,804	0.01%
2021/05/06	24.3	72.80	23	73.39	73.50	1.3	20,847	0.01%
2021/05/05	42	68.39	48	69.19	70.20	-6	20,768	-0.03%
2021/05/04	8	67.73	4	67.60	67.30	4	21,129	0.02%
2021/05/03	5	75.98	1	77.00	74.70	4	21,321	0.02%
2021/04/29	0	0.00	2	83.60	83.00	-2	21,377	-0.01%
2021/04/28	1	81.70	2	82.40	80.00	-1	21,438	0.00%
2021/04/27	1	83.00	1.2	83.01	81.80	-0.2	21,401	0.00%
2021/04/26	1	81.20	1	84.40	81.10	0	21,350	0.00%
2021/04/23	4	85.00	2	83.95	82.80	2	21,429	0.01%
2021/04/22	6	87.35	8	87.01	85.20	-2	21,344	-0.01%
2021/04/21	2	83.80	6	83.18	84.30	-4	20,986	-0.02%
2021/04/20	9	81.44	9	82.08	81.30	0	20,862	0.00%
2021/04/19	3	79.93	2	79.30	80.10	1	20,734	0.00%
2021/04/16	1	78.80	0	0.00	77.80	1	20,537	0.00%
2021/04/15	0	0.00	80	74.64	78.00	-80	20,348	-0.39%
2021/04/14	83	75.11	26	75.01	75.30	57	20,297	0.28%
2021/04/13	18	74.95	2	76.95	74.00	16	20,402	0.08%
2021/04/12	9	76.53	0	0.00	76.40	9	20,581	0.04%
2021/04/09	3	80.00	41	81.32	79.00	-38	20,588	-0.18%
2021/04/08	41	79.36	0	0.00	79.80	41	20,616	0.20%
2021/04/07	2	79.55	3	79.63	79.50	-1	20,634	0.00%
2021/04/06	61	81.10	62	80.80	81.10	-1	20,773	0.00%
2021/04/01	0	0.00	1	75.50	75.50	-1	21,171	0.00%
2021/03/31	61	76.63	61	76.52	75.80	0	21,598	0.00%
2021/03/30	4	73.53	5	72.88	73.10	-1	22,568	0.00%
2021/03/29	18	71.81	54	73.01	72.40	-36	22,798	-0.16%
2021/03/26	15	69.63	8	69.20	69.00	7	22,533	0.03%
2021/03/25	27	68.41	6	68.95	68.00	21	22,491	0.09%
2021/03/24	209	71.04	201	70.08	70.20	8	22,209	0.04%	大買/大賣/
2021/03/23	120	69.24	134	69.69	70.80	-14	21,339	-0.07%	大買/大賣/
2021/03/22	12	66.23	4	65.85	65.30	8	20,493	0.04%
2021/03/19	7	64.19	9	64.60	63.40	-2	20,159	-0.01%
2021/03/18	5	64.60	12	64.43	63.10	-7	19,809	-0.04%
2021/03/17	235	64.41	242	64.60	64.60	-7	19,342	-0.04%	大買/大賣/
2021/03/16	2	60.45	1	60.20	60.30	1	18,592	0.01%
2021/03/15	1	58.60	0	0.00	59.60	1	18,506	0.01%
2021/03/12	0	0.00	40	59.90	58.60	-40	18,490	-0.22%
2021/03/11	180	59.75	150	59.35	59.90	30	18,523	0.16%	大買/大賣/
2021/03/08	22	58.96	11	59.67	58.40	11	18,414	0.06%
2021/03/05	1	55.60	2	55.40	56.40	-1	18,256	-0.01%
2021/03/04	11	57.14	1	56.60	56.40	10	18,282	0.05%
2021/03/03	1	57.00	1	58.20	58.40	0	18,247	0.00%
2021/03/02	1	57.20	3	59.47	57.20	-2	18,591	-0.01%
2021/02/26	0	0.00	1	58.00	59.30	-1	18,657	-0.01%
2021/02/25	4	59.35	1	58.70	58.70	3	18,873	0.02%
2021/02/24	1	58.50	1	59.80	58.50	0	18,808	0.00%
2021/02/23	2	61.35	2	60.65	60.80	0	18,742	0.00%
2021/02/22	7	62.93	5	63.52	61.50	2	18,702	0.01%
2021/02/19	0	60.60	0	0.00	61.40	0	18,460	0.00%
2021/02/18	1	62.10	3	60.97	60.60	-2	18,605	-0.01%
2021/02/17	22	60.68	30	61.59	62.50	-8	19,117	-0.04%
2021/02/05	39	57.04	44	57.65	57.90	-5	18,671	-0.03%
2021/02/04	4	54.50	5	54.54	54.00	-1	17,802	-0.01%
2021/02/03	5	54.58	8	54.99	53.60	-3	17,791	-0.02%
2021/02/02	8	55.31	9	54.19	55.20	-1	17,572	-0.01%
2021/02/01	14	52.35	18	52.95	53.70	-4	17,009	-0.02%
2021/01/29	38	54.73	53	53.73	51.90	-15	16,705	-0.09%
2021/01/28	21	53.80	10	54.48	52.80	11	15,996	0.07%
2021/01/27	26	55.00	26	55.73	53.80	0	15,772	0.00%
2021/01/26	166	55.74	168	55.24	54.10	-2	15,546	-0.01%	大買/大賣/
2021/01/25	16	52.61	27	54.20	54.00	-11	14,918	-0.07%
2021/01/22	15	50.43	17	50.60	52.10	-2	14,523	-0.01%
2021/01/21	37	49.21	36	49.83	50.50	1	14,213	0.01%
2021/01/20	2	47.10	0	0.00	46.90	2	13,985	0.01%
2021/01/19	1	48.00	0	0.00	47.95	1	13,887	0.01%
2021/01/18	2	48.10	0	0.00	48.10	2	13,843	0.01%
2021/01/15	2	51.00	0	0.00	50.10	2	13,596	0.01%
2021/01/14	4	52.15	12	51.98	52.50	-8	13,422	-0.06%
2021/01/13	6	52.90	6	53.03	53.20	0	13,293	0.00%
2021/01/12	1	50.50	4	51.25	50.40	-3	13,148	-0.02%
2021/01/11	4	52.55	2	53.30	52.60	2	12,997	0.02%
2021/01/08	0	0.00	2	53.00	52.50	-2	12,869	-0.02%
2021/01/07	18	52.72	5	52.48	52.60	13	12,778	0.10%
2021/01/06	11	53.90	2	53.80	51.40	9	12,634	0.07%
2021/01/05	12	55.79	19	54.73	53.40	-7	12,302	-0.06%
2021/01/04	9	52.54	45	53.57	52.70	-36	11,872	-0.30%
2020/12/31	77	53.05	83	53.03	53.30	-6	11,712	-0.05%
2020/12/30	50	53.01	2	53.50	52.90	48	11,421	0.42%
2020/12/29	16	53.94	16	54.99	54.60	0	11,222	0.00%
2020/12/28	98	54.84	102	55.07	55.50	-4	10,862	-0.04%	大賣/
2020/12/25	37	53.01	31	53.41	51.80	6	10,069	0.06%
2020/12/24	300	51.60	302	52.67	51.50	-2	9,435	-0.02%	大買/大賣/
2020/12/23	9	48.26	59	48.78	48.80	-50	7,858	-0.64%
2020/12/22	15	45.18	22	46.02	44.40	-7	7,373	-0.09%
2020/12/21	2	44.95	1	44.50	45.10	1	7,047	0.01%
2020/12/18	1	43.35	0	0.00	43.45	1	6,902	0.01%
2020/12/17	3	42.45	0	0.00	43.25	3	6,888	0.04%
2020/12/16	0	0.00	7	42.58	42.85	-7	6,903	-0.10%
2020/12/15	3	42.30	0	0.00	41.90	3	6,927	0.04%
2020/12/11	7	41.80	3	42.10	42.50	4	6,994	0.06%
2020/12/09	1	45.20	3	44.83	44.70	-2	6,787	-0.03%
2020/12/08	8	44.44	0	0.00	45.25	8	6,732	0.12%
2020/12/07	3	45.58	12	46.13	44.85	-9	6,676	-0.13%
2020/12/04	1	46.20	12	45.89	46.20	-11	6,565	-0.17%
2020/12/03	10	45.90	12	45.34	45.20	-2	6,440	-0.03%
2020/12/02	5	45.19	0	0.00	45.50	5	6,364	0.08%
2020/12/01	0	0.00	4	45.00	44.95	-4	6,252	-0.06%
2020/11/30	3	46.73	23	45.95	45.85	-20	6,096	-0.33%
2020/11/27	2	46.20	2	46.20	46.05	0	5,956	0.00%
2020/11/26	21	46.39	21	46.16	46.50	0	5,867	0.00%
2020/11/25	2	45.70	2	45.28	46.00	0	5,354	0.00%
2020/11/24	4	45.49	11	45.88	44.45	-7	5,108	-0.14%
2020/11/23	14	44.85	2	44.70	44.40	12	4,777	0.25%
2020/11/20	0	0.00	2	45.05	44.45	-2	4,694	-0.04%
2020/11/19	2	44.55	0	0.00	45.20	2	4,544	0.04%
2020/11/18	6	45.00	9	45.03	45.00	-3	4,419	-0.07%
2020/11/17	19	44.74	9	44.91	44.50	10	4,216	0.24%
2020/11/16	32	44.84	78	45.07	44.50	-46	3,939	-1.17%
2020/11/13	15	43.02	37	42.93	42.90	-22	3,069	-0.72%
2020/11/12	6	42.58	6	41.98	41.90	0	2,611	0.00%
2020/11/11	10	40.70	9	39.95	40.70	1	2,016	0.05%
2020/11/05	1	38.70	0	0.00	38.70	1	1,910	0.05%
2020/11/03	0	0.00	2	38.58	38.50	-2	1,958	-0.10%
2020/10/30	0	0.00	1	38.30	38.30	-1	2,010	-0.05%
2020/10/28	0	0.00	1	38.40	38.35	-1	2,055	-0.05%
2020/10/26	1	39.10	1	38.80	38.70	0	2,222	0.00%
2020/10/20	0	0.00	1	38.10	38.10	-1	2,295	-0.04%
2020/09/25	1	37.70	1	37.05	37.05	0	2,826	0.00%
2020/09/23	1	37.75	0	0.00	37.75	1	2,956	0.03%
2020/09/22	1	37.95	0	0.00	38.20	1	2,992	0.03%
2020/09/21	0	0.00	3	39.33	38.70	-3	3,083	-0.10%
2020/09/18	3	39.30	0	0.00	39.30	3	3,137	0.10%
2020/09/17	1	40.60	2	40.80	40.60	-1	3,125	-0.03%
2020/09/16	1	39.70	0	0.00	39.70	1	3,050	0.03%
2020/09/10	2	39.10	4	38.76	38.50	-2	3,264	-0.06%
2020/09/09	4	38.33	3	38.48	39.00	1	3,282	0.03%
2020/09/08	1	37.85	1	38.15	38.15	0	3,281	0.00%
2020/09/04	1	37.95	0	0.00	37.95	1	3,412	0.03%
2020/09/01	1	38.30	0	0.00	38.15	1	3,582	0.03%
2020/08/26	1	38.00	0	0.00	38.05	1	3,815	0.03%
2020/08/24	0	0.00	1	38.05	38.20	-1	3,868	-0.03%
2020/08/21	2	36.58	2	36.78	37.00	0	3,954	0.00%
2020/08/20	5	36.70	0	0.00	36.05	5	4,025	0.12%
2020/08/11	2	39.45	0	0.00	39.65	2	4,471	0.04%
2020/08/10	1	40.25	0	0.00	40.10	1	4,604	0.02%
2020/08/07	0	0.00	2	40.25	40.10	-2	4,745	-0.04%
2020/08/04	2	41.25	0	0.00	41.25	2	5,361	0.04%
2020/07/30	5	40.68	5	40.95	40.90	0	5,952	0.00%
2020/07/28	0	0.00	10	38.55	38.50	-10	6,369	-0.16%
2020/07/16	2	40.15	0	0.00	40.10	2	6,830	0.03%
2020/07/15	11	41.13	25	40.31	40.30	-14	6,823	-0.21%
2020/07/13	5	40.14	2	40.50	40.90	3	6,834	0.04%
2020/07/10	0	0.00	1	40.10	40.10	-1	6,865	-0.01%
2020/07/09	0	0.00	5	41.80	41.20	-5	6,897	-0.07%
2020/07/08	5	41.71	5	41.85	41.70	0	6,989	0.00%
2020/07/07	61	42.24	8	41.95	42.00	53	6,965	0.76%
2020/07/06	10	41.58	1	41.70	41.75	9	6,931	0.13%
2020/07/03	6	40.84	10	40.75	40.90	-4	6,929	-0.06%
2020/07/01	1	41.95	0	0.00	41.65	1	6,887	0.01%
2020/06/30	4	41.38	5	42.04	41.85	-1	6,845	-0.01%
2020/06/29	6	42.90	0	0.00	42.90	6	6,765	0.09%
2020/06/18	0	0.00	2	43.13	42.85	-2	6,667	-0.03%
2020/06/17	2	42.65	2	42.83	42.95	0	6,597	0.00%
2020/06/12	2	39.48	2	39.83	41.50	0	6,634	0.00%
2020/06/11	0	0.00	5	41.40	40.90	-5	6,651	-0.08%
2020/06/09	0	0.00	3	42.68	42.30	-3	6,697	-0.04%
2020/06/08	8	42.77	1	43.15	42.25	7	6,808	0.10%
2020/06/05	1	42.60	0	0.00	42.65	1	6,766	0.01%
2020/06/04	25	42.48	4	42.56	42.65	21	6,762	0.31%
2020/05/27	0	0.00	3	42.35	41.85	-3	6,848	-0.04%
2020/05/26	7	42.76	6	42.36	42.25	1	6,841	0.01%
2020/05/22	1	41.25	0	0.00	41.15	1	6,717	0.01%
2020/05/21	22	41.55	19	41.94	41.90	3	6,697	0.04%
2020/05/18	2	40.25	0	0.00	40.20	2	6,592	0.03%
2020/05/15	1	41.50	2	42.35	41.90	-1	6,449	-0.02%
2020/05/14	5	42.74	1	43.15	41.30	4	6,348	0.06%
2020/05/13	1	42.95	0	0.00	42.95	1	6,213	0.02%
2020/05/12	2	44.13	14	43.54	43.70	-12	6,141	-0.20%
2020/05/11	19	44.27	23	44.03	44.20	-4	5,978	-0.07%
2020/05/08	19	42.13	2	43.03	42.30	17	5,640	0.30%
2020/05/07	1	42.35	0	0.00	42.30	1	5,486	0.02%
2020/05/06	11	42.45	1	42.80	41.75	10	5,362	0.19%
2020/05/05	10	40.66	10	41.06	40.80	0	5,071	0.00%
2020/05/04	2	41.08	5	40.79	41.50	-3	4,899	-0.06%
2020/04/30	45	39.25	48	39.39	40.50	-3	4,660	-0.06%
2020/04/29	0	0.00	4	36.56	36.85	-4	4,394	-0.09%
2020/04/28	1	35.35	0	0.00	35.50	1	4,387	0.02%
2020/04/27	0	0.00	7	35.29	35.25	-7	4,465	-0.16%
2020/04/21	1	34.05	0	0.00	33.60	1	4,466	0.02%
2020/04/17	2	35.03	1	36.00	34.75	1	4,584	0.02%
2020/04/15	1	35.15	0	0.00	35.20	1	4,612	0.02%
2020/04/14	0	0.00	2	35.48	35.40	-2	4,612	-0.04%
2020/04/13	1	34.90	46	34.97	34.80	-45	4,589	-0.98%
2020/04/09	45	33.77	0	0.00	33.00	45	4,571	0.98%
2020/04/07	0	0.00	30	32.29	32.90	-30	4,500	-0.67%
2020/04/06	5	30.00	0	0.00	30.50	5	4,421	0.11%
2020/04/01	5	30.00	0	0.00	30.30	5	4,431	0.11%
2020/03/30	10	30.00	1	29.70	30.20	9	4,472	0.20%
2020/03/27	11	30.50	0	0.00	30.20	11	4,543	0.24%
2020/03/25	0	0.00	16	29.95	29.70	-16	4,561	-0.35%
2020/03/24	0	0.00	4	28.43	28.25	-4	4,573	-0.09%
2020/03/18	2	30.25	2	30.20	29.35	0	5,436	0.00%
2020/03/16	0	0.00	10	32.22	31.00	-10	5,561	-0.18%
2020/03/13	1	30.90	6	30.90	31.95	-5	5,565	-0.09%
2020/03/12	3	35.40	0	0.00	34.30	3	5,506	0.05%
2020/03/10	0	0.00	1	37.70	38.55	-1	5,761	-0.02%
2020/03/09	2	38.25	1	38.70	38.00	1	5,901	0.02%
2020/03/06	3	39.62	2	39.80	39.70	1	5,920	0.02%
2020/03/05	2	39.65	6	39.19	39.65	-4	6,003	-0.07%
2020/03/03	0	0.00	1	38.25	38.30	-1	6,684	-0.01%
2020/02/27	3	37.95	1	37.30	37.00	2	6,860	0.03%
2020/02/26	5	39.25	1	39.50	39.30	4	6,803	0.06%
2020/02/25	0	38.85	5	38.80	38.90	-5	6,761	-0.07%
2020/02/21	1	38.95	2	38.98	38.95	-1	6,745	-0.01%
2020/02/20	0	0.00	1	38.80	38.50	-1	6,684	-0.01%
2020/02/18	1	38.05	0	0.00	38.05	1	6,686	0.01%
2020/02/14	0	0.00	6	38.05	38.00	-6	6,672	-0.09%
2020/02/12	1	38.40	0	0.00	38.30	1	6,714	0.01%
2020/02/07	1	36.50	0	0.00	36.35	1	7,364	0.01%
2020/02/06	4	36.68	0	0.00	37.10	4	7,746	0.05%
2020/02/05	1	35.50	0	0.00	35.85	1	7,741	0.01%
2020/02/04	1	34.95	10	35.90	35.95	-9	7,703	-0.12%
2020/02/03	1	33.50	6	33.38	33.40	-5	7,678	-0.07%
2020/01/31	8	36.16	1	36.50	36.45	7	7,587	0.09%
2020/01/30	6	38.67	1	38.65	38.45	5	7,532	0.07%
2020/01/20	6	42.82	1	42.80	42.70	5	7,534	0.07%
2020/01/16	0	0.00	1	43.30	43.40	-1	7,662	-0.01%
2020/01/15	3	43.90	1	43.50	43.35	2	7,873	0.03%
2020/01/10	15	42.70	0	0.00	42.55	15	8,078	0.19%
2020/01/08	0	0.00	3	43.15	43.15	-3	8,102	-0.04%
2020/01/07	2	43.40	7	42.60	43.10	-5	8,246	-0.06%
2020/01/06	1	42.10	1	42.65	42.80	0	8,254	0.00%
2020/01/03	8	42.63	2	42.65	42.80	6	8,271	0.07%
2020/01/02	1	42.70	3	43.08	43.10	-2	8,253	-0.02%
2019/12/31	3	42.55	0	0.00	42.55	3	8,331	0.04%
2019/12/27	1	42.45	0	0.00	42.35	1	8,440	0.01%
2019/12/24	1	41.30	0	0.00	41.45	1	8,942	0.01%
2019/12/23	8	42.06	0	0.00	41.95	8	8,962	0.09%
2019/12/19	4	42.95	0	0.00	42.75	4	9,700	0.04%
2019/12/18	8	42.69	6	43.50	42.60	2	10,083	0.02%
2019/12/17	13	44.36	9	44.03	44.25	4	10,305	0.04%
2019/12/16	5	45.82	7	46.25	46.80	-2	10,013	-0.02%
2019/12/12	15	44.97	13	45.87	44.85	2	10,269	0.02%
2019/12/11	0	0.00	3	45.17	45.30	-3	10,281	-0.03%
2019/12/10	2	44.58	0	0.00	45.00	2	10,391	0.02%
2019/12/09	6	45.05	7	45.72	45.00	-1	10,420	-0.01%
2019/12/06	10	45.41	9	45.49	45.30	1	10,519	0.01%
2019/12/05	17	45.73	10	45.59	45.40	7	10,532	0.07%
2019/12/04	4	45.43	10	45.28	45.25	-6	10,426	-0.06%
2019/12/03	0	0.00	1	44.50	44.50	-1	10,636	-0.01%
2019/12/02	3	44.10	6	43.77	44.85	-3	10,677	-0.03%
2019/11/29	48	45.37	51	45.71	44.40	-3	10,682	-0.03%
2019/11/28	11	44.01	10	43.93	43.90	1	10,301	0.01%
2019/11/27	12	42.92	18	42.86	42.60	-6	10,422	-0.06%
2019/11/26	1	42.55	13	42.72	43.00	-12	10,526	-0.11%
2019/11/25	0	0.00	6	41.43	41.25	-6	10,621	-0.06%
2019/11/21	12	40.85	0	0.00	41.00	12	11,463	0.10%
2019/11/18	0	0.00	1	41.05	41.05	-1	12,160	-0.01%
2019/11/15	11	41.22	0	0.00	40.90	11	12,388	0.09%
2019/11/14	0	0.00	2	40.45	40.65	-2	12,744	-0.02%
2019/11/12	3	41.85	0	0.00	41.45	3	13,341	0.02%
2019/11/08	2	41.40	1	41.05	41.00	1	14,410	0.01%
2019/11/07	2	40.08	1	40.55	40.60	1	14,552	0.01%
2019/11/06	19	43.64	22	41.90	42.00	-3	14,468	-0.02%
2019/11/05	41	45.15	32	45.17	45.30	9	14,132	0.06%
2019/11/04	1	43.95	1	43.50	43.50	0	13,749	0.00%
2019/11/01	0	0.00	0.2	43.50	43.50	-0.2	13,691	0.00%
2019/10/31	2	43.65	10	43.60	43.35	-8	13,704	-0.06%
2019/10/30	0	0.00	6	43.05	43.65	-6	13,699	-0.04%
2019/10/29	1	42.80	0	0.00	42.80	1	13,673	0.01%
2019/10/28	10	44.35	4	43.30	43.85	6	13,617	0.04%
2019/10/25	0	0.00	6	43.46	43.15	-6	13,563	-0.04%
2019/10/24	0	0.00	32	44.27	44.10	-32	13,517	-0.24%
2019/10/23	16	44.34	2	44.68	44.35	14	13,520	0.10%
2019/10/22	9	43.69	23	43.33	44.10	-14	13,312	-0.11%
2019/10/17	0	0.00	29	42.11	41.95	-29	12,961	-0.22%
2019/10/16	29	42.57	0	0.00	42.00	29	12,920	0.22%
2019/10/15	5	42.77	5	42.42	42.45	0	12,807	0.00%
2019/10/14	0	0.00	8	41.56	41.15	-8	12,605	-0.06%
2019/10/09	1	40.35	0	0.00	40.50	1	12,511	0.01%
2019/10/08	3	41.53	2	41.65	41.25	1	12,425	0.01%
2019/10/07	2	41.65	1	41.75	42.00	1	12,362	0.01%
2019/10/04	4	41.08	0	0.00	41.00	4	12,222	0.03%
2019/10/02	13	41.41	2	41.73	42.40	11	12,070	0.09%
2019/10/01	1	40.60	3	40.97	41.00	-2	11,963	-0.02%
2019/09/27	50	40.89	54	40.98	40.60	-4	11,886	-0.03%
2019/09/26	2	43.83	10	43.45	43.50	-8	11,505	-0.07%
2019/09/25	21	43.37	20	43.36	43.20	1	11,442	0.01%
2019/09/24	16	43.58	68	43.65	43.45	-52	11,299	-0.46%
2019/09/23	41	47.00	5	47.33	46.80	36	10,695	0.34%
2019/09/20	11	47.98	14	48.02	48.60	-3	10,293	-0.03%
2019/09/19	1	46.25	0	0.00	46.90	1	9,803	0.01%
2019/09/18	5	46.93	3	47.77	46.55	2	9,709	0.02%
2019/09/17	8	47.64	13	47.48	47.10	-5	9,484	-0.05%
2019/09/16	4	46.33	3	46.47	46.50	1	9,039	0.01%
2019/09/12	13	44.84	27	45.24	46.35	-14	8,913	-0.16%
2019/09/11	3	45.70	2	45.65	45.20	1	8,751	0.01%
2019/09/10	2	45.18	3	44.77	45.30	-1	8,666	-0.01%
2019/09/09	0	0.00	1	47.20	46.50	-1	8,491	-0.01%
2019/09/06	3	46.20	10	47.12	46.30	-7	8,432	-0.08%
2019/09/05	53	46.93	83	46.56	46.70	-30	8,273	-0.36%
2019/09/04	12	44.82	4	45.25	45.25	8	7,862	0.10%
2019/09/03	22	45.60	2	44.93	45.05	20	7,723	0.26%
2019/09/02	12	44.61	8	44.25	44.50	4	7,511	0.05%
2019/08/30	17	45.44	6	46.59	43.20	11	7,313	0.15%
2019/08/29	3	46.55	3	46.95	46.80	0	6,927	0.00%
2019/08/28	12	46.42	2	46.83	46.30	10	6,709	0.15%
2019/08/27	24	46.37	109	46.30	46.50	-85	6,414	-1.33%	大賣/
2019/08/26	16	43.37	18	43.32	43.55	-2	5,719	-0.03%
2019/08/23	4	43.15	15	43.54	42.95	-11	5,531	-0.20%
2019/08/22	5	42.48	47	42.90	42.30	-42	5,193	-0.81%
2019/08/21	30	42.15	19	42.03	42.00	11	4,975	0.22%
2019/08/20	24	41.32	78	41.61	40.80	-54	4,749	-1.14%
2019/08/19	33	43.00	25	43.80	42.30	8	4,500	0.18%
2019/08/16	23	41.36	5	41.71	41.75	18	4,112	0.44%
2019/08/15	17	41.58	6	41.44	41.80	11	3,876	0.28%
2019/08/14	37	40.13	47	40.35	41.50	-10	3,444	-0.29%
2019/08/13	50	38.54	31	38.45	38.20	19	2,872	0.66%
2019/08/12	0	0.00	4	37.04	38.10	-4	2,255	-0.18%
2019/08/08	6	34.33	8	34.06	34.65	-2	2,010	-0.10%
2019/08/07	6	32.88	34	33.39	33.65	-28	1,853	-1.51%
2019/08/06	0	0.00	3	32.65	32.65	-3	1,774	-0.17%
2019/08/05	1	32.05	3	32.03	32.00	-2	1,759	-0.11%
2019/08/02	33	32.27	4	32.65	32.30	29	1,764	1.64%
2019/08/01	24	33.53	10	33.50	33.40	14	1,744	0.80%
2019/07/31	12	33.03	5	33.35	33.35	7	1,681	0.42%
2019/07/30	46	32.60	10	33.50	32.80	36	1,668	2.16%
2019/07/29	28	33.60	5	33.70	33.70	23	1,635	1.41%
2019/07/26	2	32.98	5	33.05	33.10	-3	1,575	-0.19%
2019/07/25	7	32.89	5	32.84	32.75	2	1,546	0.13%
2019/07/24	1	31.65	1	31.85	31.85	0	1,474	0.00%
2019/07/23	38	31.90	3	31.75	31.80	35	1,489	2.35%
2019/07/22	0	0.00	2	31.30	31.20	-2	1,466	-0.14%
2019/07/19	0	0.00	1	31.05	31.15	-1	1,504	-0.07%
2019/07/18	1	31.00	0	0.00	30.75	1	1,492	0.07%
2019/07/11	1	30.85	0	0.00	30.85	1	1,647	0.06%
2019/07/08	2	31.20	0	0.00	30.90	2	1,820	0.11%
2019/07/02	0	0.00	1	31.60	31.50	-1	2,063	-0.05%
2019/07/01	17	30.51	17	30.85	31.45	0	2,088	0.00%
2019/06/28	0	0.00	1	32.10	32.10	-1	2,361	-0.04%
2019/06/27	4	32.50	1	32.40	32.60	3	2,417	0.12%
2019/06/26	1	31.95	0	0.00	31.80	1	2,493	0.04%
2019/06/24	1	32.30	0	0.00	32.30	1	2,576	0.04%
2019/06/20	5	32.40	1	32.65	32.70	4	2,619	0.15%
2019/06/19	8	31.94	0	0.00	32.00	8	2,584	0.31%
2019/06/18	8	31.44	3	31.70	31.70	5	2,568	0.19%
2019/06/17	2	30.88	0	0.00	31.05	2	2,561	0.08%
2019/06/14	9	31.24	5	31.28	31.35	4	2,623	0.15%
2019/06/13	8	30.68	3	30.70	31.00	5	2,623	0.19%
2019/06/05	0	0.00	8	28.92	28.85	-8	2,645	-0.30%
2019/05/28	1	28.25	0	0.00	28.30	1	2,896	0.03%
2019/05/21	1	28.70	0	0.00	29.10	1	3,435	0.03%
2019/05/17	0	0.00	1	28.90	28.85	-1	3,485	-0.03%
2019/05/16	0	0.00	6	29.65	29.60	-6	3,536	-0.17%
2019/05/15	1	30.30	0	0.00	30.05	1	3,645	0.03%
2019/05/14	8	28.11	1	28.50	29.50	7	3,661	0.19%
2019/05/10	2	30.15	5	30.55	29.85	-3	3,759	-0.08%
2019/05/09	2	30.70	0	0.00	30.35	2	3,760	0.05%
2019/05/08	1	31.25	0	0.00	31.30	1	3,748	0.03%
2019/05/06	0	0.00	6	31.90	31.70	-6	3,817	-0.16%
2019/04/30	1	32.40	1	32.75	32.80	0	3,854	0.00%
2019/04/29	5	33.25	20	33.00	33.00	-15	3,914	-0.38%
2019/04/26	6	34.02	0	0.00	34.00	6	3,924	0.15%
2019/04/25	23	34.89	2	34.75	34.60	21	3,952	0.53%
2019/04/19	1	34.80	6	34.36	34.90	-5	4,037	-0.12%
2019/04/18	5	34.75	9	34.91	33.85	-4	4,000	-0.10%
2019/04/17	3	34.50	0	0.00	34.50	3	3,983	0.08%
2019/04/16	9	34.58	23	34.40	34.90	-14	4,021	-0.35%
2019/04/15	1	33.85	5	33.95	33.75	-4	3,935	-0.10%
2019/04/12	10	32.80	0	0.00	32.80	10	3,916	0.26%
2019/04/11	5	33.55	0	0.00	33.15	5	3,913	0.13%
2019/04/10	2	33.90	3	33.85	33.85	-1	3,898	-0.03%
2019/04/09	7	34.74	6	34.76	34.35	1	3,879	0.03%
2019/04/08	9	34.03	0	0.00	34.00	9	3,761	0.24%
2019/04/03	28	34.65	10	34.78	34.60	18	3,670	0.49%
2019/04/02	10	34.94	14	34.90	34.55	-4	3,618	-0.11%
2019/04/01	4	33.54	0	0.00	33.40	4	3,357	0.12%
2019/03/29	0	0.00	30	33.08	33.30	-30	3,274	-0.92%
2019/03/27	10	32.65	10	32.95	32.70	0	3,173	0.00%
2019/03/21	0	0.00	4	32.15	32.15	-4	3,059	-0.13%
2019/03/19	2	32.75	5	32.71	32.20	-3	3,165	-0.09%
2019/03/18	0	0.00	15	32.44	32.50	-15	3,114	-0.48%
2019/03/14	0	0.00	5	31.15	30.75	-5	3,083	-0.16%
2019/03/13	5	30.80	0	0.00	30.80	5	3,133	0.16%
2019/03/06	5	31.59	0	0.00	31.30	5	3,401	0.15%
2019/03/05	0	0.00	1	31.70	31.65	-1	3,417	-0.03%
2019/03/04	10	32.08	0	0.00	32.00	10	3,417	0.29%
2019/02/27	13	31.92	26	31.95	32.50	-13	3,436	-0.38%
2019/02/26	16	32.77	13	32.43	32.55	3	3,339	0.09%
2019/02/25	3	30.70	0	0.00	31.20	3	2,972	0.10%
2019/02/22	1	30.40	0	0.00	30.30	1	2,923	0.03%
2019/02/19	0	0.00	2	30.55	30.60	-2	2,943	-0.07%
2019/02/18	7	30.93	0	0.00	30.70	7	2,941	0.24%
2019/02/15	10	30.88	5	31.35	31.00	5	2,918	0.17%
2019/02/14	8	30.90	29	31.16	31.20	-21	2,878	-0.73%
2019/02/13	8	30.17	7	30.25	30.20	1	2,851	0.04%
2019/02/11	5	30.70	10	30.73	30.70	-5	2,757	-0.18%
2019/01/28	0	0.00	10	30.14	30.15	-10	2,676	-0.37%
2019/01/25	3	30.13	1	30.00	30.05	2	2,701	0.07%
2019/01/24	6	29.15	5	29.50	29.30	1	2,658	0.04%
2019/01/23	1	29.55	4	29.65	29.55	-3	2,654	-0.11%
2019/01/22	5	29.75	15	29.88	30.00	-10	2,639	-0.38%
2019/01/21	7	29.60	20	30.11	30.05	-13	2,591	-0.50%
2019/01/18	6	29.73	0	0.00	29.30	6	2,512	0.24%
2019/01/17	10	29.20	0	0.00	29.15	10	2,491	0.40%
2019/01/16	12	29.33	1	29.25	29.55	11	2,448	0.45%
2019/01/10	0	0.00	2	27.93	28.00	-2	2,258	-0.09%
2019/01/09	0	0.00	1	27.85	27.85	-1	2,264	-0.04%
2019/01/08	0	0.00	2	27.85	27.90	-2	2,242	-0.09%
2019/01/07	0	0.00	12	26.95	27.30	-12	2,172	-0.55%
2019/01/04	1	26.60	0	0.00	26.40	1	2,170	0.05%
2018/12/28	2	28.10	0	0.00	28.05	2	2,188	0.09%
2018/12/27	1	28.25	1	28.75	28.25	0	2,211	0.00%
2018/12/26	2	29.45	6	29.49	28.25	-4	2,194	-0.18%
2018/12/25	1	28.60	2	29.08	29.10	-1	2,183	-0.05%
2018/12/24	5	29.51	4	29.56	29.85	1	2,183	0.05%
2018/12/20	5	29.00	0	0.00	28.30	5	2,195	0.23%
2018/12/13	0	0.00	5	29.60	29.15	-5	2,214	-0.23%
2018/12/12	8	29.47	4	29.68	30.00	4	2,202	0.18%
2018/12/07	1	28.20	0	0.00	28.20	1	2,176	0.05%
2018/12/06	0	0.00	10	29.30	29.10	-10	2,101	-0.48%
2018/12/05	3	30.83	2	31.13	30.70	1	2,055	0.05%
2018/12/04	12	31.63	2	31.65	31.95	10	2,034	0.49%
2018/12/03	1	30.95	3	30.55	30.90	-2	1,987	-0.10%
2018/11/29	0	0.00	5	30.10	29.60	-5	1,891	-0.26%
2018/11/27	2	28.40	3	28.68	28.85	-1	1,772	-0.06%
2018/11/22	1	28.15	0	0.00	28.00	1	1,724	0.06%
2018/11/21	0	0.00	4	28.30	28.30	-4	1,742	-0.23%
2018/11/19	0	0.00	1	29.00	29.00	-1	1,710	-0.06%
2018/11/14	1	27.90	0	0.00	27.70	1	1,647	0.06%
2018/11/13	2	27.35	2	27.85	28.05	0	1,671	0.00%
2018/11/12	0	0.00	6	28.43	28.35	-6	1,689	-0.36%
2018/11/02	0	0.00	2	27.00	27.15	-2	1,795	-0.11%
2018/11/01	2	26.05	0	0.00	26.00	2	1,743	0.11%
2018/10/26	0	0.00	1	24.00	24.00	-1	1,786	-0.06%
2018/10/19	0	0.00	23	25.20	25.45	-23	1,863	-1.23%
2018/10/11	1	25.75	0	0.00	25.75	1	1,897	0.05%
2018/10/03	0	0.00	1	32.00	31.60	-1	1,883	-0.05%
2018/10/01	1	32.45	0	0.00	32.45	1	1,906	0.05%
2018/09/28	0	0.00	1	31.75	31.90	-1	1,948	-0.05%
2018/09/27	6	31.80	6	31.95	31.85	0	1,955	0.00%
2018/09/19	0	0.00	2	32.73	32.60	-2	2,034	-0.10%
2018/09/14	0	0.00	3	32.80	32.80	-3	2,040	-0.15%
2018/09/13	5	29.81	4	29.78	30.25	1	1,972	0.05%
2018/09/12	2	29.45	0	0.00	29.35	2	1,973	0.10%
2018/09/11	0	0.00	2	29.30	29.35	-2	1,986	-0.10%
2018/09/07	0	0.00	2	30.65	30.60	-2	1,997	-0.10%
2018/09/05	5	33.05	1	32.70	32.70	4	2,066	0.19%
2018/08/31	0	0.00	1	32.70	32.80	-1	2,317	-0.04%
2018/08/30	0	0.00	2	32.85	32.75	-2	2,359	-0.08%
2018/08/28	1	33.20	0	0.00	33.30	1	2,399	0.04%
2018/08/23	2	32.20	0	0.00	32.10	2	2,534	0.08%
2018/08/21	0	0.00	2	31.60	31.60	-2	2,546	-0.08%
2018/08/20	1	32.00	3	33.10	31.80	-2	2,565	-0.08%
2018/08/16	0	0.00	1	32.25	32.60	-1	2,627	-0.04%
2018/08/14	0	0.00	2	33.05	33.50	-2	2,631	-0.08%
2018/08/13	2	33.70	5	32.45	32.60	-3	2,627	-0.11%
2018/08/10	5	37.00	0	0.00	35.80	5	2,563	0.20%
2018/08/08	2	37.85	0	0.00	37.70	2	2,558	0.08%
2018/08/06	6	38.05	6	38.05	38.00	0	2,584	0.00%
2018/08/03	5	38.25	0	0.00	38.20	5	2,602	0.19%
2018/08/02	0	0.00	1	38.55	38.50	-1	2,624	-0.04%
2018/08/01	1	38.60	0	0.00	39.00	1	2,603	0.04%
2018/07/31	0	0.00	7	38.66	38.65	-7	2,586	-0.27%
2018/07/30	0	0.00	3	38.32	38.05	-3	2,594	-0.12%
2018/07/26	0	0.00	1	38.35	38.05	-1	2,625	-0.04%
2018/07/25	1	37.85	0	0.00	37.85	1	2,622	0.04%
2018/07/24	1	37.75	6	38.10	38.00	-5	2,620	-0.19%
2018/07/23	0	0.00	9	37.37	37.30	-9	2,596	-0.35%
2018/07/20	1	37.55	0	0.00	37.55	1	2,606	0.04%
2018/07/18	7	37.79	0	0.00	37.70	7	2,699	0.26%
2018/07/17	6	38.40	3	38.40	38.00	3	2,771	0.11%
2018/07/16	0	0.00	1	37.80	37.85	-1	2,780	-0.04%
2018/07/13	1	37.70	1	38.10	37.70	0	2,812	0.00%
2018/07/12	1	37.55	1	37.85	37.55	0	2,835	0.00%
2018/07/11	11	37.40	1	37.45	37.35	10	2,875	0.35%
2018/07/10	0	0.00	1	37.90	37.75	-1	2,944	-0.03%
2018/07/09	4	38.00	2	38.50	37.80	2	3,295	0.06%
2018/07/06	0	0.00	3	38.02	38.00	-3	3,328	-0.09%
2018/07/05	28	38.03	8	38.25	37.20	20	3,292	0.61%
2018/07/04	2	37.58	0	0.00	37.30	2	3,275	0.06%
2018/07/03	3	37.72	6	38.03	37.60	-3	3,303	-0.09%
2018/07/02	3	37.45	0	0.00	37.25	3	3,281	0.09%
2018/06/29	8	37.26	0	0.00	37.60	8	3,293	0.24%
2018/06/28	2	40.45	6	40.53	40.00	-4	3,311	-0.12%
2018/06/27	0	0.00	4	40.78	40.35	-4	3,296	-0.12%
2018/06/26	3	40.55	8	40.23	40.20	-5	3,309	-0.15%
2018/06/25	5	41.70	5	42.10	41.25	0	3,337	0.00%
2018/06/21	0	0.00	3	41.20	41.40	-3	3,325	-0.09%
2018/06/20	1	41.00	0	0.00	40.85	1	3,344	0.03%
2018/06/19	13	41.84	0	0.00	41.50	13	3,344	0.39%
2018/06/15	2	41.90	0	0.00	42.25	2	3,341	0.06%
2018/06/14	1	41.80	0	0.00	41.65	1	3,314	0.03%
2018/06/13	0	0.00	4	41.75	41.45	-4	3,282	-0.12%
2018/06/12	40	42.49	32	43.24	42.20	8	3,249	0.25%
2018/06/08	5	40.80	4	40.78	40.60	1	3,144	0.03%
2018/06/07	8	41.01	0	0.00	40.65	8	3,184	0.25%
2018/06/06	3	40.45	0	0.00	40.70	3	3,253	0.09%
2018/06/04	3	40.50	12	40.43	40.30	-9	3,317	-0.27%
2018/05/31	7	39.64	7	39.81	39.85	0	3,334	0.00%
2018/05/28	0	0.00	10	39.30	39.10	-10	3,434	-0.29%
2018/05/25	0	0.00	2	39.60	39.20	-2	3,448	-0.06%
2018/05/24	18	39.73	4	39.51	39.55	14	3,460	0.40%
2018/05/23	1	38.80	0	0.00	38.85	1	3,418	0.03%
2018/05/18	0	0.00	2	38.85	38.75	-2	3,462	-0.06%
2018/05/17	2	39.55	1	39.15	39.25	1	3,513	0.03%
2018/05/10	5	39.35	5	39.00	39.05	0	3,711	0.00%
2018/05/04	5	38.45	5	38.20	38.15	0	3,982	0.00%
2018/05/03	1	38.65	0	0.00	38.15	1	4,055	0.02%
2018/04/25	2	38.88	5	39.03	39.90	-3	4,308	-0.07%
2018/04/24	49	39.88	39	39.71	39.55	10	4,371	0.23%
2018/04/23	51	42.13	33	41.61	41.25	18	4,359	0.41%
2018/04/20	2	43.30	3	43.20	43.10	-1	4,368	-0.02%
2018/04/19	0	0.00	11	43.11	43.10	-11	4,430	-0.25%
2018/04/18	3	42.93	4	43.09	42.85	-1	4,569	-0.02%
2018/04/17	5	42.94	3	42.77	42.65	2	4,625	0.04%
2018/04/16	18	43.71	6	43.86	43.40	12	4,656	0.26%
2018/04/13	8	44.35	44	43.58	43.95	-36	4,860	-0.74%
2018/04/12	40	42.21	40	41.68	42.30	0	5,110	0.00%
2018/04/11	40	41.05	0	0.00	41.05	40	5,324	0.75%
2018/04/02	0	0.00	5	43.40	43.15	-5	5,508	-0.09%
2018/03/31	7	43.85	25	43.77	43.35	-18	5,627	-0.32%
2018/03/30	0	0.00	5	43.30	43.15	-5	5,713	-0.09%
2018/03/29	0	0.00	1	43.40	43.05	-1	5,768	-0.02%
2018/03/28	1	43.05	6	43.10	43.05	-5	5,779	-0.09%
2018/03/26	20	40.85	20	41.66	41.75	0	5,918	0.00%
2018/03/22	10	42.54	21	42.60	42.25	-11	5,938	-0.19%
2018/03/21	0	0.00	45	43.05	42.55	-45	6,059	-0.74%
2018/03/16	5	42.45	0	0.00	42.45	5	6,222	0.08%
2018/03/15	60	42.96	0	0.00	42.95	60	6,249	0.96%
2018/03/14	23	43.45	128	43.92	43.25	-105	6,329	-1.66%	大賣/鉅額交易
2018/03/13	44	43.08	6	43.15	43.55	38	6,380	0.60%
2018/03/12	171	43.31	94	43.72	43.25	77	6,518	1.18%	大買/
2018/03/09	161	43.18	166	43.28	43.20	-5	6,528	-0.08%	大買/大賣/
2018/03/06	5	42.50	0	0.00	42.20	5	6,567	0.08%
2018/03/05	3	42.57	0	0.00	42.35	3	6,667	0.04%
2018/03/02	6	43.50	37	43.64	43.20	-31	6,704	-0.46%
2018/03/01	36	42.96	3	42.15	43.30	33	6,668	0.49%
2018/02/27	0	0.00	1	42.45	42.40	-1	6,750	-0.01%
2018/02/26	1	42.40	0	0.00	42.35	1	6,778	0.01%
2018/02/21	0	0.00	1	40.65	40.80	-1	6,834	-0.01%
2018/02/09	2	37.40	2	38.40	39.45	0	6,936	0.00%
2018/02/07	3	41.38	1	41.60	41.30	2	7,144	0.03%
2018/02/06	4	40.28	3	41.15	40.50	1	7,439	0.01%
2018/02/05	2	42.70	9	43.52	43.70	-7	7,371	-0.09%
2018/01/31	1	44.00	4	43.43	44.05	-3	7,600	-0.04%
2018/01/30	2	44.10	11	43.97	43.65	-9	7,710	-0.12%
2018/01/29	8	44.28	6	44.15	43.60	2	7,968	0.03%
2018/01/26	1	43.20	50	43.41	43.10	-49	7,980	-0.61%
2018/01/25	51	43.11	47	42.53	43.05	4	8,232	0.05%
2018/01/23	10	42.30	20	42.25	42.15	-10	8,480	-0.12%
2018/01/22	3	42.40	20	42.40	41.90	-17	8,993	-0.19%
2018/01/19	57	41.82	1	42.00	41.70	56	9,081	0.62%
2018/01/18	41	43.06	75	43.06	42.50	-34	9,067	-0.37%
2018/01/17	75	42.62	10	42.51	42.45	65	9,108	0.71%
2018/01/16	9	43.19	0	0.00	43.10	9	9,125	0.10%
2018/01/15	8	44.68	3	44.20	44.00	5	9,125	0.05%
2018/01/12	4	44.24	15	44.49	44.60	-11	9,108	-0.12%
2018/01/11	10	43.40	0	0.00	43.35	10	9,218	0.11%
2018/01/10	2	43.85	22	44.36	43.65	-20	9,373	-0.21%
2018/01/09	23	44.34	4	44.63	44.05	19	9,536	0.20%
2018/01/08	48	45.11	38	44.35	44.90	10	9,404	0.11%
2018/01/05	43	42.94	3	43.12	42.80	40	8,875	0.45%
2018/01/04	2	42.20	0	0.00	41.40	2	8,731	0.02%
2018/01/03	0	0.00	17	42.20	41.75	-17	8,915	-0.19%
2018/01/02	10	41.15	3	41.25	41.10	7	9,051	0.08%