金居 (8358)-群益金鼎-基隆券商分點個股進出

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
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,227張
產業
上櫃電子零組件類股
945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－群益金鼎-基隆券商分點個股進出

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-基隆券商分點個股進出
群益金鼎-基隆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
2024/05/29	0	0.00	8	69.80	69.40	-8	7,228	-0.11%
2024/05/28	5	69.60	7	70.30	70.60	-2	7,183	-0.03%
2024/05/27	11	70.44	4	70.68	70.40	7	7,097	0.10%
2024/05/23	5	69.82	1	69.40	69.00	4	6,910	0.06%
2024/05/22	20	71.30	6	70.60	70.70	14	6,758	0.21%
2024/05/21	77	73.35	22	73.05	71.60	55	6,625	0.83%
2024/05/20	1	72.10	39	71.10	71.50	-38	6,136	-0.62%
2024/05/17	28	69.15	5	69.32	69.20	23	5,822	0.40%
2024/05/16	42	71.03	16	70.92	70.20	26	5,751	0.45%
2024/05/15	11	68.80	11	69.04	69.00	0	5,358	0.00%
2024/05/14	2	64.40	0	0.00	64.80	2	5,009	0.04%
2024/05/13	7	64.34	0	0.00	63.90	7	4,976	0.14%
2024/05/03	1	66.30	4	67.98	65.40	-3	4,789	-0.06%
2024/05/02	1	65.50	0	0.00	65.80	1	4,674	0.02%
2024/04/30	0	0.00	50	65.40	65.30	-50	4,648	-1.08%
2024/04/29	2	65.90	0	0.00	65.90	2	4,610	0.04%
2024/04/25	50	63.38	0	0.00	62.50	50	4,516	1.11%
2024/04/24	0	0.00	2	63.00	63.00	-2	4,488	-0.04%
2024/04/19	2	62.40	0	0.00	62.30	2	4,411	0.05%
2024/04/18	0	0.00	1	63.82	64.10	-1	4,358	-0.02%
2024/04/16	0	63.10	1	62.50	62.50	-1	4,254	-0.02%
2024/04/15	8	67.18	8	67.03	65.30	0	4,169	0.00%
2024/04/12	6	68.73	7.2	68.78	67.20	-1.2	3,954	-0.03%
2024/04/11	4	67.58	5	68.06	67.20	-1	3,653	-0.03%
2024/04/10	0	0.00	0.2	66.46	66.00	-0.2	3,458	0.00%
2024/04/09	13.3	67.90	13	67.72	66.80	0.3	3,309	0.01%
2024/04/08	5	65.84	4	65.78	65.50	1	2,837	0.04%
2024/04/03	6	65.15	6.4	64.60	64.20	-0.4	2,583	-0.01%
2024/04/02	6.2	64.67	18.1	64.51	64.20	-11.9	2,408	-0.49%
2024/04/01	8.2	62.13	15.2	61.73	62.70	-7.1	1,963	-0.36%
2024/03/29	0.2	59.70	5	59.34	59.50	-4.8	1,748	-0.27%
2024/03/28	2	58.40	1	58.70	58.30	1	1,710	0.06%
2024/03/26	1	57.60	0	0.00	57.50	1	1,692	0.06%
2024/03/20	0	0.00	1	59.20	59.30	-1	1,740	-0.06%
2024/03/19	0	58.70	0	0.00	58.60	0	1,680	0.00%
2024/03/18	0	58.00	0	0.00	58.10	0	1,690	0.00%
2024/03/15	0	0.00	1	57.50	57.20	-1	1,700	-0.06%
2024/03/14	0	57.75	0	0.00	57.20	0	1,715	0.00%
2024/03/13	1	57.10	44	57.87	57.00	-43	1,722	-2.50%
2024/03/12	0	0.00	1	58.30	58.10	-1	1,751	-0.06%
2024/03/11	0	57.50	0	0.00	57.50	0	1,795	0.00%
2024/03/08	4	56.98	0	0.00	56.60	4	1,805	0.22%
2024/03/07	4.1	58.59	0	0.00	58.30	4.1	1,794	0.23%
2024/03/05	1	58.90	0	0.00	58.80	1	1,897	0.05%
2024/03/04	0	0.00	1	59.60	59.30	-1	1,929	-0.05%
2024/03/01	1	59.20	0	0.00	59.10	1	1,951	0.05%
2024/02/26	0	60.35	2	60.30	60.10	-2	2,185	-0.09%
2024/02/23	0	60.70	0.2	60.90	59.90	-0.2	2,196	-0.01%
2024/02/22	2	61.05	1	60.80	60.70	1	2,216	0.05%
2024/02/21	0	61.70	0	0.00	61.50	0	2,242	0.00%
2024/02/20	1	61.60	4	62.53	61.60	-3	2,275	-0.13%
2024/02/19	1.2	63.12	1	63.40	62.50	0.2	2,263	0.01%
2024/02/16	2	63.60	12.2	62.20	63.50	-10.2	2,226	-0.46%
2024/02/15	2	59.05	0	0.00	58.90	2	2,041	0.10%
2024/02/05	0	0.00	1	60.30	59.70	-1	2,092	-0.05%
2024/02/02	0	0.00	1	59.80	59.20	-1	2,110	-0.05%
2024/02/01	1	58.50	0	0.00	59.00	1	2,128	0.05%
2024/01/26	1	59.90	0	0.00	59.60	1	2,250	0.04%
2024/01/23	4	60.83	0	0.00	60.40	4	2,426	0.16%
2024/01/22	4	60.60	3	60.97	60.80	1	2,463	0.04%
2024/01/19	0	0.00	3	59.53	59.80	-3	2,550	-0.12%
2024/01/18	1	57.10	7	58.20	58.30	-6	2,721	-0.22%
2024/01/17	0	0.00	1	59.30	58.10	-1	2,785	-0.04%
2024/01/15	5	59.40	5	59.64	59.10	0	2,850	0.00%
2024/01/11	0	0.00	3	58.70	58.70	-3	2,978	-0.10%
2024/01/08	1	58.90	1	58.40	58.40	0	3,212	0.00%
2024/01/03	1	59.20	0	0.00	59.30	1	3,758	0.03%
2024/01/02	1	60.10	0	0.00	60.00	1	3,834	0.03%
2023/12/28	1	60.50	0	0.00	60.50	1	4,199	0.02%
2023/12/20	0	0.00	3	60.90	60.70	-3	4,988	-0.06%
2023/12/19	2	59.95	0	0.00	59.80	2	4,993	0.04%
2023/12/18	2	60.60	0	0.00	60.40	2	5,035	0.04%
2023/12/15	4	62.03	3	62.40	61.30	1	5,077	0.02%
2023/12/13	6	61.82	0	0.00	61.80	6	5,302	0.11%
2023/12/12	5	61.44	0	0.00	61.20	5	5,404	0.09%
2023/12/11	1	61.30	0	0.00	61.90	1	5,553	0.02%
2023/12/08	1	61.70	0	0.00	61.80	1	5,619	0.02%
2023/12/06	0	0.00	2	62.35	62.50	-2	5,971	-0.03%
2023/12/05	2	61.05	0	0.00	61.00	2	6,066	0.03%
2023/12/04	1	61.80	1	62.40	61.80	0	6,247	0.00%
2023/11/30	0	0.00	1	62.30	62.20	-1	7,389	-0.01%
2023/11/28	0	0.00	2	61.00	61.40	-2	7,723	-0.03%
2023/11/24	3	60.83	0	0.00	60.80	3	8,809	0.03%
2023/11/23	8	62.35	8	62.86	61.50	0	8,993	0.00%
2023/11/22	0	0.00	1	60.70	60.80	-1	8,851	-0.01%
2023/11/20	1	60.80	1	60.50	60.80	0	8,988	0.00%
2023/11/17	1	58.80	0	0.00	59.10	1	9,095	0.01%
2023/11/15	0	0.00	2	59.80	59.30	-2	9,508	-0.02%
2023/11/14	1	58.70	1	59.80	59.90	0	9,725	0.00%
2023/11/13	1	60.00	0	0.00	59.20	1	10,039	0.01%
2023/11/09	0.1	60.50	57	60.42	60.60	-56.9	10,718	-0.53%
2023/11/08	1	60.60	0	0.00	60.80	1	10,744	0.01%
2023/11/02	0	0.00	2	60.70	60.40	-2	10,931	-0.02%
2023/11/01	2	59.20	1	59.00	59.00	1	10,977	0.01%
2023/10/31	2	58.95	0	0.00	58.40	2	11,027	0.02%
2023/10/30	2	60.95	0	0.00	60.90	2	11,180	0.02%
2023/10/26	12	63.40	0	0.00	61.10	12	11,743	0.10%
2023/10/25	59	64.93	3	64.63	65.00	56	12,206	0.46%
2023/10/23	2	64.20	2	64.90	63.00	0	13,942	0.00%
2023/10/19	1	63.00	0	0.00	63.90	1	14,773	0.01%
2023/10/18	1.1	65.96	50	64.69	64.00	-48.9	14,777	-0.33%
2023/10/17	1	68.10	1	68.60	67.20	0	14,792	0.00%
2023/10/13	12	68.82	1	68.50	68.10	11	14,860	0.07%
2023/10/12	80	68.94	2	69.40	68.70	78	14,865	0.52%
2023/10/11	2	68.80	2	68.90	67.20	0	14,932	0.00%
2023/10/05	2	68.80	2	68.10	68.10	0	14,942	0.00%
2023/10/04	2	68.60	0	0.00	68.40	2	14,858	0.01%
2023/10/03	8	67.79	14	68.22	68.40	-6	14,680	-0.04%
2023/10/02	13	66.03	27	66.49	66.90	-14	14,427	-0.10%
2023/09/27	0	0.00	2	61.60	62.00	-2	14,340	-0.01%
2023/09/26	4	62.93	2	63.15	61.60	2	14,382	0.01%
2023/09/25	1	63.20	0	0.00	63.10	1	14,459	0.01%
2023/09/22	3	62.83	3	62.87	63.20	0	14,466	0.00%
2023/09/21	4	61.85	3	62.50	62.50	1	14,478	0.01%
2023/09/20	0	0.00	2	62.90	61.70	-2	14,478	-0.01%
2023/09/19	0	0.00	3	62.83	62.40	-3	14,567	-0.02%
2023/09/18	8	64.35	1	64.20	64.00	7	14,654	0.05%
2023/09/15	1	66.80	2	67.35	66.60	-1	15,118	-0.01%
2023/09/14	2	66.40	1	66.30	66.80	1	15,209	0.01%
2023/09/13	0	0.00	1	64.80	65.00	-1	15,083	-0.01%
2023/09/12	8	65.30	3	65.57	65.20	5	15,044	0.03%
2023/09/08	1	68.80	1	69.30	68.40	0	14,761	0.00%
2023/09/07	12	69.11	2	68.10	69.00	10	14,747	0.07%
2023/09/06	21	70.86	14	70.16	69.80	7	14,736	0.05%
2023/09/05	21	70.82	61	70.15	70.60	-40	14,622	-0.27%
2023/09/04	41	68.48	6	68.42	68.10	35	13,907	0.25%
2023/09/01	4	68.38	5	68.58	66.30	-1	13,906	-0.01%
2023/08/31	21	68.92	16.1	69.81	68.80	4.9	14,025	0.03%
2023/08/30	7	67.69	80.1	68.14	68.30	-73.1	13,475	-0.54%
2023/08/29	77	65.49	7	65.86	66.40	70	13,009	0.54%
2023/08/28	0	0.00	5	62.80	63.40	-5	12,798	-0.04%
2023/08/23	6	65.35	6	65.02	64.60	0	12,668	0.00%
2023/08/22	7	66.26	7	65.54	64.50	0	12,588	0.00%
2023/08/21	6	65.33	8	65.66	65.80	-2	12,422	-0.02%
2023/08/18	3	64.87	4	65.68	64.20	-1	12,213	-0.01%
2023/08/17	10	64.70	7.1	64.87	65.60	2.9	12,012	0.02%
2023/08/16	16	63.95	17	63.94	64.50	-1	11,781	-0.01%
2023/08/15	0	0.00	3	60.83	61.90	-3	11,231	-0.03%
2023/08/14	0	0.00	1	56.30	56.30	-1	11,076	-0.01%
2023/08/11	0.1	58.50	0	0.00	57.50	0.1	11,048	0.00%
2023/08/10	3.1	59.06	0	0.00	58.10	3.1	11,025	0.03%
2023/08/09	2	61.65	0	0.00	60.90	2	10,926	0.02%
2023/08/08	3	63.03	4	61.90	61.90	-1	10,878	-0.01%
2023/08/02	4.1	64.38	3.1	63.82	62.70	1	10,710	0.01%
2023/08/01	0.1	63.90	1	63.60	63.60	-0.9	10,508	-0.01%
2023/07/31	14	68.28	43	65.23	64.50	-29	10,379	-0.28%
2023/07/28	13	69.53	18	69.38	69.60	-5	9,839	-0.05%
2023/07/27	31.3	69.25	68	68.77	67.50	-36.7	9,214	-0.40%
2023/07/26	53	68.23	16	69.00	65.80	37	8,371	0.44%
2023/07/25	12	66.05	7	65.91	66.80	5	7,406	0.07%
2023/07/19	0	0.00	20	60.21	59.70	-20	6,335	-0.32%
2023/07/17	3	62.00	0	0.00	62.00	3	6,244	0.05%
2023/07/14	4	62.60	3	62.63	62.00	1	6,194	0.02%
2023/07/13	3	62.00	6	61.47	61.00	-3	5,970	-0.05%
2023/07/12	2	60.15	8	60.49	60.20	-6	5,784	-0.10%
2023/07/11	0	0.00	2	57.70	57.70	-2	5,611	-0.04%
2023/07/07	1	58.40	0	0.00	57.60	1	5,553	0.02%
2023/07/06	10	62.30	0	0.00	62.40	10	5,441	0.18%
2023/07/05	1	63.20	6	62.60	63.00	-5	5,368	-0.09%
2023/07/04	4	62.05	7	62.51	62.40	-3	5,278	-0.06%
2023/07/03	5	62.66	2	62.35	62.30	3	5,211	0.06%
2023/06/30	50	60.53	0	0.00	61.30	50	5,107	0.98%
2023/06/28	0	0.00	20	60.60	60.00	-20	5,085	-0.39%
2023/06/27	14	61.96	3	61.13	60.60	11	5,088	0.22%
2023/06/26	29	64.27	13	63.92	63.90	16	4,952	0.32%
2023/06/21	16	65.30	36	64.71	65.00	-20	4,791	-0.42%
2023/06/20	11	61.56	27.1	61.59	61.20	-16.1	4,288	-0.38%
2023/06/16	0	60.40	0	0.00	60.10	0	4,175	0.00%
2023/06/15	14	61.11	5	61.00	61.10	9	4,216	0.21%
2023/06/14	8.1	61.01	1	61.00	60.80	7.1	4,207	0.17%
2023/06/13	14	61.64	3	62.23	61.30	11	4,248	0.26%
2023/06/12	6	61.25	4.1	61.48	61.80	1.9	4,180	0.05%
2023/06/09	4	62.83	2	62.30	63.30	2	4,033	0.05%
2023/06/08	6	60.60	5	60.86	60.80	1	3,779	0.03%
2023/06/07	4.1	61.38	8	60.16	61.60	-4	3,720	-0.11%
2023/06/06	12	60.76	7	60.77	60.00	5	3,521	0.14%
2023/06/05	4	58.98	5	59.32	58.90	-1	3,214	-0.03%
2023/06/02	1	57.80	2	57.85	57.80	-1	3,151	-0.03%
2023/06/01	2	57.10	1	57.00	57.20	1	3,163	0.03%
2023/05/31	2	57.40	3	57.97	57.50	-1	3,194	-0.03%
2023/05/30	1	56.90	2	57.00	56.70	-1	3,152	-0.03%
2023/05/26	3	57.23	3	57.93	56.50	0	3,274	0.00%
2023/05/25	6	57.25	8	57.35	57.30	-2	3,341	-0.06%
2023/05/24	0	0.00	1	56.90	56.80	-1	3,360	-0.03%
2023/05/23	1	56.80	3	57.33	56.80	-2	3,466	-0.06%
2023/05/22	13	57.22	11	57.05	57.00	2	3,606	0.06%
2023/05/19	0	0.00	11	55.93	55.10	-11	3,623	-0.30%
2023/05/18	2	54.70	23	54.42	55.20	-21	3,750	-0.56%
2023/05/16	1	53.40	0	0.00	53.20	1	3,850	0.03%
2023/05/15	1	53.10	0	0.00	53.80	1	3,890	0.03%
2023/05/12	1	54.00	1	53.70	54.10	0	4,039	0.00%
2023/05/11	1	53.20	0.4	53.60	53.50	0.6	4,113	0.01%
2023/05/09	0	0.00	1	56.00	54.80	-1	4,288	-0.02%
2023/05/08	1	54.90	0	0.00	55.60	1	4,446	0.02%
2023/05/05	3	54.70	0	0.00	55.50	3	4,475	0.07%
2023/05/03	2	53.80	0	0.00	54.00	2	4,957	0.04%
2023/04/28	0	0.00	2	55.20	54.80	-2	5,471	-0.04%
2023/04/27	1	53.70	1	54.60	53.50	0	5,628	0.00%
2023/04/26	1	52.70	1	53.20	53.40	0	5,806	0.00%
2023/04/25	19	54.15	1	53.70	53.70	18	5,941	0.30%
2023/04/24	3	55.53	3	55.97	55.70	0	6,023	0.00%
2023/04/21	13	55.72	4	55.43	55.20	9	6,131	0.15%
2023/04/20	3	56.97	0	0.00	56.60	3	6,356	0.05%
2023/04/19	1	59.30	1	58.80	58.80	0	6,644	0.00%
2023/04/17	1	61.00	1	61.10	60.90	0	7,183	0.00%
2023/04/14	0	0.00	7	61.40	60.90	-7	7,381	-0.09%
2023/04/13	2	60.40	5	60.40	60.40	-3	7,369	-0.04%
2023/04/12	3	61.03	1	61.10	60.90	2	7,350	0.03%
2023/04/11	5	61.00	0	0.00	60.60	5	7,331	0.07%
2023/04/10	1	60.70	3	61.03	61.40	-2	7,302	-0.03%
2023/04/07	0	0.00	3	60.60	60.70	-3	7,279	-0.04%
2023/03/30	1	59.80	1	60.00	59.80	0	7,275	0.00%
2023/03/29	2	60.15	2	59.95	59.70	0	7,286	0.00%
2023/03/28	10	58.96	10	60.00	58.90	0	7,294	0.00%
2023/03/24	3	60.63	5	60.48	61.10	-2	7,282	-0.03%
2023/03/23	15	60.53	16	60.30	59.90	-1	7,258	-0.01%
2023/03/22	17	61.51	0	0.00	62.00	17	7,190	0.24%
2023/03/21	0	0.00	2	59.85	60.10	-2	7,257	-0.03%
2023/03/20	4	58.53	2	58.70	58.60	2	7,338	0.03%
2023/03/17	0	0.00	1	59.50	59.20	-1	7,294	-0.01%
2023/03/16	1	59.10	0	0.00	58.50	1	7,311	0.01%
2023/03/15	2	60.55	2	60.95	60.00	0	7,329	0.00%
2023/03/14	1	61.70	0	0.00	60.60	1	7,398	0.01%
2023/03/13	0	0.00	3	61.50	61.90	-3	7,527	-0.04%
2023/03/10	1	62.50	0	0.00	62.10	1	7,674	0.01%
2023/03/08	2	64.20	2	63.70	63.90	0	8,235	0.00%
2023/03/07	0	0.00	5	64.20	63.90	-5	8,237	-0.06%
2023/03/06	1	64.30	2	64.15	64.20	-1	8,246	-0.01%
2023/03/02	8	63.31	0	0.00	63.20	8	8,317	0.10%
2023/02/24	2	62.95	1	63.20	62.80	1	8,563	0.01%
2023/02/23	1	62.80	0	0.00	62.80	1	8,536	0.01%
2023/02/22	1	63.90	0	0.00	63.80	1	8,545	0.01%
2023/02/21	0	0.00	1	64.20	64.80	-1	8,565	-0.01%
2023/02/20	1.4	64.33	2	64.40	64.60	-0.6	8,532	-0.01%
2023/02/17	5	66.28	1	66.60	66.00	4	8,545	0.05%
2023/02/16	2	65.20	5	66.38	67.50	-3	8,760	-0.03%
2023/02/15	3	64.77	3	65.07	64.70	0	8,733	0.00%
2023/02/14	2	64.10	1	64.80	64.50	1	8,745	0.01%
2023/02/13	0.1	64.90	1	64.00	63.80	-0.9	8,822	-0.01%
2023/02/10	2	65.05	3	64.33	64.20	-1	9,008	-0.01%
2023/02/08	2	68.15	3	68.50	67.90	-1	9,373	-0.01%
2023/02/07	1	67.10	2	67.70	68.00	-1	9,417	-0.01%
2023/02/06	2	66.90	0	0.00	67.00	2	9,664	0.02%
2023/02/03	0	0.00	0.4	65.94	66.20	-0.4	10,133	0.00%
2023/02/02	1	68.30	0	0.00	67.00	1	10,287	0.01%
2023/02/01	2	67.45	3.4	67.71	67.40	-1.4	10,251	-0.01%
2023/01/31	5	65.34	4	65.45	65.70	1	9,979	0.01%
2023/01/30	6.8	63.99	6	64.78	65.00	0.8	9,923	0.01%
2023/01/17	2	60.35	1	60.00	59.90	1	9,663	0.01%
2023/01/16	0	0.00	1	58.70	58.90	-1	9,501	-0.01%
2023/01/13	2	58.60	2	58.65	58.10	0	9,297	0.00%
2023/01/12	0	0.00	13	58.90	58.60	-13	9,133	-0.14%
2023/01/11	3	58.20	3	58.57	58.40	0	9,020	0.00%
2023/01/10	10	58.98	15	58.80	58.40	-5	8,905	-0.06%
2023/01/09	21	58.51	10	58.71	58.70	11	8,654	0.13%
2023/01/06	7	55.91	12	56.25	57.30	-5	8,280	-0.06%
2023/01/05	23	56.59	17	55.93	55.40	6	8,005	0.07%
2023/01/04	4	55.23	8	55.04	57.00	-4	7,697	-0.05%
2022/12/28	2	50.35	0	0.00	50.20	2	7,454	0.03%
2022/12/27	0	0.00	1	51.00	51.00	-1	7,450	-0.01%
2022/12/22	1	50.90	0	0.00	51.60	1	7,454	0.01%
2022/12/21	2	50.80	1	50.70	50.70	1	7,446	0.01%
2022/12/20	0	0.00	1	51.50	51.20	-1	7,412	-0.01%
2022/12/16	1	54.40	1	54.40	54.40	0	7,359	0.00%
2022/12/15	1	55.00	2	55.30	55.30	-1	7,315	-0.01%
2022/12/14	0	0.00	1	55.20	55.10	-1	7,306	-0.01%
2022/12/13	5	54.88	2	55.50	53.80	3	7,264	0.04%
2022/12/12	3	53.70	4	55.55	55.50	-1	7,108	-0.01%
2022/12/08	1	54.10	2	54.20	54.40	-1	6,943	-0.01%
2022/12/07	2	53.70	8	52.60	53.30	-6	6,879	-0.09%
2022/12/06	2	55.40	15	54.85	54.70	-13	6,762	-0.19%
2022/12/05	8	56.64	2	56.40	56.30	6	6,642	0.09%
2022/12/02	24	58.67	4	58.90	58.40	20	6,480	0.31%
2022/12/01	8	57.00	12	56.42	59.00	-4	6,298	-0.06%
2022/11/30	7	54.53	2	53.65	54.50	5	5,868	0.09%
2022/11/28	1	50.20	2	51.65	51.80	-1	5,630	-0.02%
2022/11/25	2	51.35	0	0.00	51.10	2	5,600	0.04%
2022/11/24	1	53.00	12	52.65	52.90	-11	5,523	-0.20%
2022/11/23	5	51.88	15	53.07	52.90	-10	5,432	-0.18%
2022/11/21	0	0.00	3	51.20	50.80	-3	5,109	-0.06%
2022/11/18	1	52.00	3	52.13	51.60	-2	5,061	-0.04%
2022/11/17	3	51.80	2	52.30	51.80	1	4,910	0.02%
2022/11/16	9	51.86	3	52.00	52.00	6	4,802	0.12%
2022/11/15	29	52.13	30	52.17	52.30	-1	4,707	-0.02%
2022/11/14	9	50.87	12	51.28	51.60	-3	4,510	-0.07%
2022/11/11	8	48.69	0	0.00	48.55	8	4,177	0.19%
2022/11/10	9	48.55	3	48.77	48.50	6	4,045	0.15%
2022/11/09	2	49.55	2	49.55	49.60	0	3,940	0.00%
2022/11/08	30	50.58	29	49.63	49.30	1	3,814	0.03%
2022/11/07	4	50.21	4	49.66	50.50	0	3,587	0.00%
2022/11/04	13	47.38	12	47.57	47.60	1	3,173	0.03%
2022/11/03	3	47.00	1	47.40	47.65	2	3,014	0.07%
2022/11/02	16	46.83	18	46.99	47.10	-2	2,855	-0.07%
2022/11/01	37	45.39	37	44.96	46.50	0	2,519	0.00%
2022/10/31	1	42.10	18	41.65	43.60	-17	1,885	-0.90%
2022/10/28	6	39.74	6	40.08	39.65	0	1,655	0.00%
2022/10/27	4	39.21	7	39.06	39.80	-3	1,532	-0.20%
2022/10/26	15	38.87	13	39.21	37.50	2	1,470	0.14%
2022/10/25	0	0.00	1	38.35	38.00	-1	1,311	-0.08%
2022/10/21	1	37.70	0	0.00	37.20	1	1,293	0.08%
2022/10/19	0	0.00	4	38.03	38.00	-4	1,359	-0.29%
2022/10/18	0	0.00	1	37.15	37.20	-1	1,411	-0.07%
2022/10/13	3	35.73	0	0.00	34.90	3	1,756	0.17%
2022/10/11	1	36.90	0	0.00	36.85	1	1,839	0.05%
2022/10/04	0	0.00	1	38.50	38.50	-1	2,030	-0.05%
2022/09/30	0	0.00	2	37.60	37.85	-2	2,101	-0.10%
2022/09/28	3	36.27	0	0.00	35.35	3	2,122	0.14%
2022/09/26	3	37.47	0	0.00	36.65	3	2,167	0.14%
2022/09/22	0	0.00	2	38.83	39.65	-2	2,220	-0.09%
2022/09/21	2	39.43	0	0.00	39.05	2	2,253	0.09%
2022/09/20	1	40.10	0	0.00	40.20	1	2,257	0.04%
2022/09/19	3	40.68	0	0.00	40.35	3	2,274	0.13%
2022/09/15	2	41.85	2	42.45	41.85	0	2,339	0.00%
2022/09/14	1	40.85	0	0.00	41.80	1	2,381	0.04%
2022/09/05	2	41.50	0	0.00	40.70	2	2,499	0.08%
2022/09/02	1	42.45	2	42.40	42.35	-1	2,485	-0.04%
2022/08/29	2	42.20	0	0.00	42.15	2	2,473	0.08%
2022/08/26	2	43.55	0	0.00	43.60	2	2,463	0.08%
2022/08/24	1	43.10	0	0.00	42.80	1	2,441	0.04%
2022/08/19	0	0.00	1	44.15	43.75	-1	2,505	-0.04%
2022/08/17	0	0.00	1	43.50	43.60	-1	2,512	-0.04%
2022/07/29	1	42.35	6	42.53	42.35	-5	2,530	-0.20%
2022/07/28	1	42.55	2	42.73	42.60	-1	2,524	-0.04%
2022/07/27	0	0.00	4	43.00	43.70	-4	2,494	-0.16%
2022/07/26	1	43.15	0	0.00	43.15	1	2,513	0.04%
2022/07/25	1	44.85	0	0.00	44.80	1	2,499	0.04%
2022/07/22	18	46.78	10	47.55	46.65	8	2,492	0.32%
2022/07/21	1	44.75	1	46.10	46.65	0	2,306	0.00%
2022/07/18	2	42.35	0	0.00	42.35	2	2,270	0.09%
2022/07/15	1	45.95	1	46.30	46.25	0	2,216	0.00%
2022/07/13	1	44.35	1	44.40	44.25	0	2,143	0.00%
2022/07/06	2	44.10	0	0.00	44.00	2	1,992	0.10%
2022/07/05	3	44.97	3	44.97	45.45	0	1,998	0.00%
2022/07/04	2	43.70	0	0.00	43.85	2	1,962	0.10%
2022/06/22	5	47.75	0	0.00	47.85	5	1,777	0.28%
2022/06/09	0	0.00	3	57.00	57.10	-3	1,727	-0.17%
2022/06/01	1	58.20	1	58.70	58.30	0	1,836	0.00%
2022/05/30	0	0.00	2	57.00	58.00	-2	1,871	-0.11%
2022/05/27	0	0.00	1	55.10	55.40	-1	1,845	-0.05%
2022/05/24	1	55.10	0	0.00	55.00	1	2,197	0.05%
2022/05/23	3	56.20	0	0.00	56.10	3	2,307	0.13%
2022/05/19	1	55.20	1	55.80	56.30	0	2,311	0.00%
2022/05/18	1	56.90	2	58.00	56.80	-1	2,307	-0.04%
2022/05/13	0	0.00	1	55.80	55.80	-1	2,260	-0.04%
2022/05/12	1	56.00	1	57.30	55.50	0	2,249	0.00%
2022/05/11	2	56.65	1	56.50	56.90	1	2,235	0.04%
2022/05/10	2	55.65	2	56.15	57.90	0	2,266	0.00%
2022/05/09	1	58.10	0	0.00	57.50	1	2,252	0.04%
2022/05/06	1	58.60	1	59.10	60.40	0	2,244	0.00%
2022/05/04	0	0.00	1	59.50	59.80	-1	2,296	-0.04%
2022/05/03	1	58.50	2	59.15	58.60	-1	2,298	-0.04%
2022/04/29	2	58.40	2	58.70	58.10	0	2,305	0.00%
2022/04/28	2	57.95	1	58.10	58.00	1	2,300	0.04%
2022/04/27	1	57.80	1	58.30	59.50	0	2,277	0.00%
2022/04/25	2	61.75	0	0.00	60.50	2	2,256	0.09%
2022/04/22	1	65.50	0	0.00	64.40	1	2,228	0.04%
2022/04/20	0	0.00	1	66.70	66.70	-1	2,240	-0.04%
2022/04/19	1	66.20	0	0.00	65.80	1	2,257	0.04%
2022/04/13	0	0.00	1.1	68.61	68.70	-1.1	2,381	-0.04%
2022/04/08	1	70.50	0	0.00	70.60	1	2,467	0.04%
2022/04/01	1	71.40	1	71.40	71.40	0	2,653	0.00%
2022/03/28	2	71.50	1	72.20	72.60	1	3,084	0.03%
2022/03/25	0	0.00	2	73.50	73.00	-2	3,130	-0.06%
2022/03/24	1	72.00	1	72.50	72.50	0	3,173	0.00%
2022/03/23	1	72.40	1	72.60	72.60	0	3,210	0.00%
2022/03/22	0	0.00	2	72.90	72.70	-2	3,236	-0.06%
2022/03/17	2	69.80	2.1	70.58	70.90	-0.1	3,316	0.00%
2022/03/15	0.2	69.07	0	0.00	68.80	0.2	3,369	0.00%
2022/03/14	0	0.00	2	70.45	70.60	-2	3,381	-0.06%
2022/03/11	1	70.90	0	0.00	70.80	1	3,477	0.03%
2022/03/10	2	71.35	2	71.90	71.30	0	3,491	0.00%
2022/03/09	1	70.90	0	0.00	70.90	1	3,527	0.03%
2022/03/08	3	71.40	2	70.10	70.10	1	3,573	0.03%
2022/03/07	0	0.00	3	71.23	70.90	-3	3,618	-0.08%
2022/03/04	2	73.65	0	0.00	73.30	2	3,643	0.05%
2022/03/03	2	74.75	4	74.88	74.50	-2	3,723	-0.05%
2022/03/02	4	75.35	3	75.13	75.20	1	3,791	0.03%
2022/03/01	4	74.80	4	75.18	75.40	0	3,833	0.00%
2022/02/25	5	75.48	3	75.80	75.00	2	3,886	0.05%
2022/02/24	17	74.30	11	74.49	74.20	6	4,011	0.15%
2022/02/23	0	0.00	4	73.88	74.20	-4	4,011	-0.10%
2022/02/22	0	0.00	1	70.00	70.00	-1	3,988	-0.03%
2022/02/11	1	72.10	0	0.00	72.00	1	6,038	0.02%
2022/02/10	4	73.13	2	73.70	73.00	2	6,225	0.03%
2022/02/08	1	71.00	2	71.45	71.50	-1	6,346	-0.02%
2022/01/25	1	69.90	0	0.00	69.00	1	6,552	0.02%
2022/01/20	1	71.80	0	0.00	71.90	1	6,844	0.01%
2022/01/19	1	73.10	0	0.00	72.20	1	6,881	0.01%
2022/01/07	1	74.60	0	0.00	73.50	1	7,675	0.01%
2022/01/05	1	75.90	1	76.10	76.10	0	7,694	0.00%
2022/01/04	1	77.60	0	0.00	77.30	1	7,696	0.01%
2022/01/03	0	0.00	1	78.10	77.30	-1	7,732	-0.01%
2021/12/30	4	77.15	0	0.00	77.10	4	7,817	0.05%
2021/12/29	2	77.55	3	77.97	78.10	-1	7,940	-0.01%
2021/12/28	10	78.68	12	78.54	77.60	-2	8,059	-0.02%
2021/12/27	1	78.60	0	0.00	77.60	1	8,168	0.01%
2021/12/24	8	78.53	2	78.30	78.40	6	8,290	0.07%
2021/12/23	1	77.40	3	78.63	78.40	-2	8,387	-0.02%
2021/12/22	2	76.65	4	76.80	77.10	-2	8,527	-0.02%
2021/12/21	2	75.00	5	74.38	75.00	-3	9,313	-0.03%
2021/12/20	1	74.00	0	0.00	73.10	1	9,674	0.01%
2021/12/15	2	74.80	2	75.60	74.80	0	9,853	0.00%
2021/12/14	2	75.95	2	76.50	75.20	0	9,905	0.00%
2021/12/13	2	74.80	2	74.70	75.10	0	9,860	0.00%
2021/12/08	1	76.60	0	0.00	76.20	1	10,010	0.01%
2021/12/07	3	76.70	3	77.40	76.60	0	10,001	0.00%
2021/12/06	2	75.80	1	75.80	76.00	1	10,060	0.01%
2021/12/03	5	76.34	3	76.60	76.60	2	10,082	0.02%
2021/12/01	1	75.50	0	0.00	75.30	1	10,105	0.01%
2021/11/30	2	77.15	2	77.45	76.90	0	10,062	0.00%
2021/11/29	0	0.00	8	74.50	76.30	-8	10,057	-0.08%
2021/11/26	1	77.40	2	75.90	75.90	-1	9,995	-0.01%
2021/11/25	3	79.77	0	0.00	78.70	3	9,949	0.03%
2021/11/23	2	79.40	20	79.68	78.80	-18	10,081	-0.18%
2021/11/22	30	81.11	11	81.98	83.00	19	9,931	0.19%
2021/11/19	5	79.16	5	79.12	79.10	0	9,795	0.00%
2021/11/18	10	78.48	9	78.42	78.10	1	9,812	0.01%
2021/11/17	7	80.69	10	80.25	79.80	-3	9,727	-0.03%
2021/11/16	43	84.46	26	84.20	80.50	17	9,651	0.18%
2021/11/15	3	80.97	3	80.27	83.90	0	8,911	0.00%
2021/11/12	2	75.70	2	75.60	76.30	0	8,640	0.00%
2021/11/11	0	0.00	1.3	76.98	75.40	-1.3	8,744	-0.01%
2021/11/10	4	76.10	4	75.63	76.10	0	8,994	0.00%
2021/11/09	0	0.00	2	75.00	77.00	-2	9,006	-0.02%
2021/11/08	0	0.00	1	75.40	74.00	-1	8,860	-0.01%
2021/11/05	3	74.70	6	73.88	74.50	-3	8,942	-0.03%
2021/11/04	11	76.00	6	75.75	75.20	5	8,981	0.06%
2021/11/01	12	76.73	12	75.99	76.90	0	9,253	0.00%
2021/10/28	0	0.00	0.1	73.50	72.60	-0.1	10,246	0.00%
2021/10/27	1	74.70	2	74.95	75.40	-1	10,312	-0.01%
2021/10/26	5	75.26	3	75.60	74.70	2	10,317	0.02%
2021/10/21	2	75.50	4	74.55	73.10	-2	10,293	-0.02%
2021/10/20	9.4	75.02	7	75.01	74.70	2.4	10,274	0.02%
2021/10/19	1	74.00	13	73.78	74.20	-12	10,319	-0.12%
2021/10/18	9	73.48	3	73.30	74.00	6	10,566	0.06%
2021/10/15	9	71.76	5	72.16	73.40	4	10,569	0.04%
2021/10/12	1	70.00	1	69.00	69.10	0	10,571	0.00%
2021/10/08	0	0.00	1	70.60	71.00	-1	10,617	-0.01%
2021/10/07	1	69.30	1	70.40	70.20	0	10,683	0.00%
2021/10/06	8	68.69	7	69.09	67.90	1	11,044	0.01%
2021/10/05	3	65.37	1	65.60	67.60	2	11,074	0.02%
2021/10/04	2	71.50	8	67.85	66.00	-6	11,062	-0.05%
2021/10/01	0	0.00	3	72.03	71.10	-3	10,969	-0.03%
2021/09/30	1	75.60	0	0.00	75.40	1	10,879	0.01%
2021/09/29	3	77.30	5	78.26	73.90	-2	10,816	-0.02%
2021/09/28	19	82.77	17	82.23	80.20	2	10,680	0.02%
2021/09/27	6	78.25	7	79.86	79.90	-1	9,841	-0.01%
2021/09/24	5	75.58	3	76.27	75.70	2	9,525	0.02%
2021/09/17	0	0.00	1	73.50	73.50	-1	9,470	-0.01%
2021/09/13	1	72.40	0	0.00	71.70	1	9,632	0.01%
2021/09/10	0	0.00	7	72.23	72.70	-7	9,877	-0.07%
2021/09/09	9	72.42	1	72.20	72.20	8	10,071	0.08%
2021/08/27	0	0.00	3	74.50	73.70	-3	12,604	-0.02%
2021/08/25	0	0.00	1	69.90	70.50	-1	12,632	-0.01%
2021/08/24	3	70.50	0	0.00	70.00	3	12,652	0.02%
2021/08/23	0	0.00	1	71.00	71.50	-1	12,669	-0.01%
2021/08/20	0	0.00	1	67.80	68.20	-1	12,712	-0.01%
2021/08/19	1	69.30	0	0.00	69.30	1	12,867	0.01%
2021/08/18	1	69.50	3	70.50	73.90	-2	12,851	-0.02%
2021/08/17	2	76.40	2	76.80	73.80	0	12,837	0.00%
2021/08/16	1	74.70	0	0.00	74.90	1	12,983	0.01%
2021/08/12	0	0.00	3	84.33	84.30	-3	13,191	-0.02%
2021/08/11	0	0.00	4	84.33	84.50	-4	13,585	-0.03%
2021/08/10	6	86.35	6	85.92	85.40	0	13,665	0.00%
2021/08/09	3	89.30	4	86.98	84.10	-1	13,730	-0.01%
2021/08/06	10	87.90	8	88.36	88.00	2	13,816	0.01%
2021/08/05	2	87.65	1	87.90	87.30	1	13,821	0.01%
2021/08/04	20	88.73	13	88.45	89.10	7	14,081	0.05%
2021/08/03	4	86.18	12	86.67	87.50	-8	13,658	-0.06%
2021/08/02	7	82.41	3	82.90	83.30	4	13,151	0.03%
2021/07/30	0	0.00	2	79.10	79.10	-2	13,152	-0.02%
2021/07/28	1	76.00	0	0.00	77.80	1	13,621	0.01%
2021/07/27	2	81.65	1	82.70	80.00	1	13,719	0.01%
2021/07/26	1	81.10	0	0.00	81.20	1	13,875	0.01%
2021/07/23	2	82.35	0	0.00	82.10	2	13,994	0.01%
2021/07/22	5	80.80	4	82.00	81.40	1	13,930	0.01%
2021/07/21	0	0.00	1	76.00	75.90	-1	13,746	-0.01%
2021/07/20	2	78.80	1	78.60	76.90	1	13,750	0.01%
2021/07/19	0	0.00	3	80.17	80.50	-3	13,833	-0.02%
2021/07/16	3	82.30	3	81.60	81.40	0	14,247	0.00%
2021/07/15	2	81.50	0	0.00	81.70	2	14,505	0.01%
2021/07/14	2	82.00	1	82.50	82.50	1	14,695	0.01%
2021/07/13	3	88.67	9	85.50	83.70	-6	14,884	-0.04%
2021/07/12	1	83.70	1	83.20	83.20	0	14,678	0.00%
2021/07/09	2	84.00	2	84.40	84.50	0	14,692	0.00%
2021/07/08	1	83.80	2	83.90	83.20	-1	14,792	-0.01%
2021/07/06	2	82.95	0	0.00	83.00	2	15,022	0.01%
2021/07/05	0	0.00	1	84.40	85.10	-1	15,176	-0.01%
2021/07/02	0	0.00	1	81.80	82.00	-1	15,175	-0.01%
2021/07/01	1	82.00	0	0.00	80.70	1	15,341	0.01%
2021/06/30	0	0.00	1	81.70	81.50	-1	15,632	-0.01%
2021/06/29	1	82.90	0	0.00	82.80	1	15,724	0.01%
2021/06/28	3	83.40	0	0.00	84.80	3	16,256	0.02%
2021/06/25	2	83.85	1	84.00	82.70	1	16,444	0.01%
2021/06/24	1	85.00	0	0.00	83.50	1	16,969	0.01%
2021/06/23	2	84.15	3	85.23	84.80	-1	17,087	-0.01%
2021/06/22	1	83.20	1	82.80	83.00	0	17,247	0.00%
2021/06/21	4	83.48	2	84.05	82.40	2	17,979	0.01%
2021/06/18	7	88.07	9	88.01	87.60	-2	18,581	-0.01%
2021/06/17	19	89.98	19	90.19	88.90	0	18,730	0.00%
2021/06/16	18	90.16	14	90.05	88.90	4	18,628	0.02%
2021/06/15	13	86.28	17	86.76	86.20	-4	18,381	-0.02%
2021/06/11	8	82.91	14	83.12	82.60	-6	18,677	-0.03%
2021/06/10	21	81.07	23	80.98	82.50	-2	18,508	-0.01%
2021/06/09	4	80.13	2	79.55	80.30	2	18,181	0.01%
2021/06/08	1	76.20	0	0.00	77.00	1	17,994	0.01%
2021/06/02	1	76.10	1	76.10	76.10	0	18,457	0.00%
2021/06/01	1	79.10	1	81.00	79.50	0	18,353	0.00%
2021/05/28	2	81.65	1	82.50	80.90	1	18,411	0.01%
2021/05/27	4	81.83	3	80.60	81.30	1	18,468	0.01%
2021/05/25	24	81.61	19	80.02	78.50	5	18,359	0.03%
2021/05/24	7	76.84	13	77.85	78.20	-6	18,270	-0.03%
2021/05/21	139	75.91	146	76.22	75.50	-7	18,138	-0.04%	大買/大賣/
2021/05/20	8	76.01	10	76.19	74.00	-2	18,249	-0.01%
2021/05/19	16	77.02	9	75.09	78.60	7	18,154	0.04%
2021/05/18	4	70.75	2	70.55	71.80	2	18,103	0.01%
2021/05/17	5	68.94	3	70.83	66.50	2	18,788	0.01%
2021/05/14	8	73.50	5	73.58	73.80	3	20,041	0.01%
2021/05/13	0	0.00	2	67.00	68.10	-2	19,889	-0.01%
2021/05/12	2	66.60	5	72.40	65.70	-3	19,943	-0.02%
2021/05/07	5	71.30	4	71.63	72.10	1	20,804	0.00%
2021/05/06	7	74.03	7	72.54	73.50	0	20,847	0.00%
2021/05/05	8	71.21	6	70.28	70.20	2	20,768	0.01%
2021/05/04	3	68.43	0	0.00	67.30	3	21,129	0.01%
2021/05/03	4	75.35	1	75.10	74.70	3	21,321	0.01%
2021/04/29	1	83.00	6	83.32	83.00	-5	21,377	-0.02%
2021/04/28	1	82.80	1	80.00	80.00	0	21,438	0.00%
2021/04/23	2	84.45	13	87.38	82.80	-11	21,429	-0.05%
2021/04/22	28	87.14	21	88.21	85.20	7	21,344	0.03%
2021/04/21	15	83.39	9	83.24	84.30	6	20,986	0.03%
2021/04/20	5	81.70	5	81.54	81.30	0	20,862	0.00%
2021/04/19	8	80.01	13	80.83	80.10	-5	20,734	-0.02%
2021/04/16	16	79.05	5	79.08	77.80	11	20,537	0.05%
2021/04/15	2	76.40	3	77.63	78.00	-1	20,348	0.00%
2021/04/13	3	74.60	0	0.00	74.00	3	20,402	0.01%
2021/04/12	2	78.45	0	0.00	76.40	2	20,581	0.01%
2021/04/09	11	81.45	12	80.00	79.00	-1	20,588	0.00%
2021/04/08	1	79.50	3	79.70	79.80	-2	20,616	-0.01%
2021/04/07	8	79.10	5	78.86	79.50	3	20,634	0.01%
2021/04/06	18	78.33	20	79.06	81.10	-2	20,773	-0.01%
2021/04/01	4	76.20	12	76.44	75.50	-8	21,171	-0.04%
2021/03/31	30	75.78	21	76.15	75.80	9	21,598	0.04%
2021/03/30	11	73.65	16	73.34	73.10	-5	22,568	-0.02%
2021/03/29	18	73.06	17	73.34	72.40	1	22,798	0.00%
2021/03/26	2	69.50	2	69.35	69.00	0	22,533	0.00%
2021/03/25	9	69.28	8	69.49	68.00	1	22,491	0.00%
2021/03/24	77	71.07	86	71.52	70.20	-9	22,209	-0.04%
2021/03/23	39	69.68	53	68.76	70.80	-14	21,339	-0.07%
2021/03/22	31	65.33	37	65.72	65.30	-6	20,493	-0.03%
2021/03/19	18	64.51	23	64.51	63.40	-5	20,159	-0.02%
2021/03/18	52	64.67	52	64.79	63.10	0	19,809	0.00%
2021/03/17	61	62.59	89	63.26	64.60	-28	19,342	-0.14%
2021/03/16	1	60.00	21	59.79	60.30	-20	18,592	-0.11%
2021/03/15	5	59.28	1	58.60	59.60	4	18,506	0.02%
2021/03/12	45	59.66	1.1	59.73	58.60	43.9	18,490	0.24%
2021/03/11	14	59.21	25	59.28	59.90	-11	18,523	-0.06%
2021/03/10	9	57.49	2	57.80	57.60	7	18,503	0.04%
2021/03/09	10	55.87	16	56.83	56.90	-6	18,499	-0.03%
2021/03/08	7	58.83	32	59.08	58.40	-25	18,414	-0.14%
2021/03/05	4	55.30	4	56.33	56.40	0	18,256	0.00%
2021/03/04	61	58.52	43	57.80	56.40	18	18,282	0.10%
2021/03/03	3	56.80	2	57.60	58.40	1	18,247	0.01%
2021/03/02	13	58.58	9	60.06	57.20	4	18,591	0.02%
2021/02/26	24	58.68	10	59.20	59.30	14	18,657	0.08%
2021/02/25	7	58.89	42	59.04	58.70	-35	18,873	-0.19%
2021/02/24	23	59.62	17	59.21	58.50	6	18,808	0.03%
2021/02/23	62	61.82	4	61.33	60.80	58	18,742	0.31%
2021/02/22	17	63.35	23	63.11	61.50	-6	18,702	-0.03%
2021/02/19	2	60.90	2	61.00	61.40	0	18,460	0.00%
2021/02/18	29	60.86	28	61.05	60.60	1	18,605	0.01%
2021/02/17	34	61.59	28	61.59	62.50	6	19,117	0.03%
2021/02/05	274	57.61	340	57.55	57.90	-66	18,671	-0.35%	大買/大賣/
2021/02/04	0	0.00	5	54.68	54.00	-5	17,802	-0.03%
2021/02/03	4	54.15	3	54.60	53.60	1	17,791	0.01%
2021/02/02	10	54.72	14	54.96	55.20	-4	17,572	-0.02%
2021/02/01	101	53.68	102	52.33	53.70	-1	17,009	-0.01%	大買/大賣/
2021/01/29	196	55.04	174	55.05	51.90	22	16,705	0.13%	大買/大賣/
2021/01/28	5	54.88	8	53.79	52.80	-3	15,996	-0.02%
2021/01/27	1	55.20	6	55.92	53.80	-5	15,772	-0.03%
2021/01/26	17	55.51	16	55.42	54.10	1	15,546	0.01%
2021/01/25	12	53.29	6	54.10	54.00	6	14,918	0.04%
2021/01/22	6	49.84	18	51.32	52.10	-12	14,523	-0.08%
2021/01/21	11	49.11	11	49.87	50.50	0	14,213	0.00%
2021/01/18	0	0.00	2	45.80	48.10	-2	13,843	-0.01%
2021/01/15	14	50.53	4	50.35	50.10	10	13,596	0.07%
2021/01/14	0	0.00	5	52.80	52.50	-5	13,422	-0.04%
2021/01/13	7	52.21	3	52.57	53.20	4	13,293	0.03%
2021/01/12	2	51.05	8	51.03	50.40	-6	13,148	-0.05%
2021/01/11	11	53.14	0	0.00	52.60	11	12,997	0.08%
2021/01/08	1	53.30	1	52.30	52.50	0	12,869	0.00%
2021/01/07	10	52.48	1	52.30	52.60	9	12,778	0.07%
2021/01/06	7	51.91	7	53.46	51.40	0	12,634	0.00%
2021/01/05	17	54.61	14	54.47	53.40	3	12,302	0.02%
2021/01/04	2	53.45	4	52.45	52.70	-2	11,872	-0.02%
2020/12/31	3	53.33	1	53.20	53.30	2	11,712	0.02%
2020/12/30	2	53.95	3	53.57	52.90	-1	11,421	-0.01%
2020/12/29	9.1	54.37	4	53.88	54.60	5.1	11,222	0.05%
2020/12/28	25	54.29	35	54.77	55.50	-10	10,862	-0.09%
2020/12/25	101	52.76	103	53.22	51.80	-2	10,069	-0.02%	大買/大賣/
2020/12/24	74	51.64	93	51.32	51.50	-19	9,435	-0.20%
2020/12/23	8	48.52	63	48.79	48.80	-55	7,858	-0.70%
2020/12/22	53	45.86	8	45.78	44.40	45	7,373	0.61%
2020/12/21	11	44.86	0	0.00	45.10	11	7,047	0.16%
2020/12/17	0	0.00	5	43.07	43.25	-5	6,888	-0.07%
2020/12/16	1	42.50	12	42.17	42.85	-11	6,903	-0.16%
2020/12/11	0	0.00	1	42.60	42.50	-1	6,994	-0.01%
2020/12/10	1	44.10	0	0.00	43.30	1	6,923	0.01%
2020/12/09	10	45.00	1	44.85	44.70	9	6,787	0.13%
2020/12/08	0	0.00	1	44.80	45.25	-1	6,732	-0.01%
2020/12/07	2	46.58	1	45.95	44.85	1	6,676	0.01%
2020/12/04	1	46.00	2	45.95	46.20	-1	6,565	-0.02%
2020/12/02	1	45.75	1	45.05	45.50	0	6,364	0.00%
2020/12/01	0	0.00	4	44.89	44.95	-4	6,252	-0.06%
2020/11/30	5	46.05	0	0.00	45.85	5	6,096	0.08%
2020/11/27	5	45.95	10	46.17	46.05	-5	5,956	-0.08%
2020/11/26	12	46.81	13	46.39	46.50	-1	5,867	-0.02%
2020/11/25	7	45.68	5	45.55	46.00	2	5,354	0.04%
2020/11/24	13	45.53	16	45.06	44.45	-3	5,108	-0.06%
2020/11/23	0	0.00	5	44.64	44.40	-5	4,777	-0.10%
2020/11/20	1	45.25	76	45.48	44.45	-75	4,694	-1.60%
2020/11/19	79	45.13	5	44.69	45.20	74	4,544	1.63%
2020/11/18	7	44.98	11	45.05	45.00	-4	4,419	-0.09%
2020/11/17	29	44.50	101	44.58	44.50	-72	4,216	-1.71%	大賣/
2020/11/16	27	45.53	7	45.64	44.50	20	3,939	0.51%
2020/11/13	91	42.78	51	42.95	42.90	40	3,069	1.30%
2020/11/12	8	42.22	10	42.45	41.90	-2	2,611	-0.08%
2020/11/11	0	0.00	5	39.55	40.70	-5	2,016	-0.25%
2020/11/10	0	0.00	20	38.75	38.85	-20	1,876	-1.07%
2020/11/06	1	38.70	0	0.00	38.50	1	1,890	0.05%
2020/11/05	2	38.70	0	0.00	38.70	2	1,910	0.10%
2020/11/04	0	0.00	3	38.70	38.70	-3	1,921	-0.16%
2020/11/02	2	37.93	0	0.00	38.50	2	1,988	0.10%
2020/10/30	0	0.00	1	38.75	38.30	-1	2,010	-0.05%
2020/10/29	1	37.70	1	38.30	38.10	0	2,038	0.00%
2020/10/28	1	38.45	0	0.00	38.35	1	2,055	0.05%
2020/10/26	0	0.00	3	38.97	38.70	-3	2,222	-0.14%
2020/10/22	3	37.60	4	37.80	37.90	-1	2,238	-0.04%
2020/10/20	0	0.00	4	38.15	38.10	-4	2,295	-0.17%
2020/10/19	0	0.00	2	37.20	37.40	-2	2,281	-0.09%
2020/10/16	5	36.85	0	0.00	36.85	5	2,296	0.22%
2020/10/12	6	36.98	0	0.00	36.45	6	2,386	0.25%
2020/09/25	10	37.05	0	0.00	37.05	10	2,826	0.35%
2020/09/24	1	37.60	0	0.00	37.75	1	2,872	0.03%
2020/09/23	1	37.80	15	37.85	37.75	-14	2,956	-0.47%
2020/09/18	0	0.00	1	40.45	39.30	-1	3,137	-0.03%
2020/09/17	0	0.00	5	40.65	40.60	-5	3,125	-0.16%
2020/09/15	12	39.33	0	0.00	39.40	12	3,060	0.39%
2020/09/11	0	0.00	5	38.75	38.50	-5	3,163	-0.16%
2020/09/10	5	38.80	0	0.00	38.50	5	3,264	0.15%
2020/09/09	1	38.95	0	0.00	39.00	1	3,282	0.03%
2020/09/03	5	38.40	0	0.00	38.30	5	3,473	0.14%
2020/08/20	2	36.95	0	0.00	36.05	2	4,025	0.05%
2020/08/19	6	39.51	1	38.95	38.90	5	4,079	0.12%
2020/08/12	0	0.00	3	39.30	39.35	-3	4,324	-0.07%
2020/08/11	0	0.00	1	39.80	39.65	-1	4,471	-0.02%
2020/08/10	3	40.15	0	0.00	40.10	3	4,604	0.07%
2020/08/07	0	0.00	5	40.65	40.10	-5	4,745	-0.11%
2020/08/06	10	40.73	0	0.00	40.75	10	4,823	0.21%
2020/08/05	0	0.00	15	41.30	41.20	-15	5,014	-0.30%
2020/08/04	15	41.35	0	0.00	41.25	15	5,361	0.28%
2020/07/31	0	0.00	3	41.07	41.15	-3	5,644	-0.05%
2020/07/30	7	40.71	9	41.08	40.90	-2	5,952	-0.03%
2020/07/29	0	0.00	10	38.70	39.10	-10	6,042	-0.17%
2020/07/28	1	39.05	0	0.00	38.50	1	6,369	0.02%
2020/07/24	2	39.98	0	0.00	40.05	2	6,856	0.03%
2020/07/22	10	40.35	0	0.00	40.35	10	6,847	0.15%
2020/07/20	1	39.50	0	0.00	39.80	1	6,826	0.01%
2020/07/16	2	40.65	0	0.00	40.10	2	6,830	0.03%
2020/07/15	5	40.30	0	0.00	40.30	5	6,823	0.07%
2020/07/10	1	40.20	0	0.00	40.10	1	6,865	0.01%
2020/07/08	1	41.70	0	0.00	41.70	1	6,989	0.01%
2020/07/07	2	41.80	6	41.83	42.00	-4	6,965	-0.06%
2020/07/06	5	41.85	0	0.00	41.75	5	6,931	0.07%
2020/07/03	0	0.00	1	40.90	40.90	-1	6,929	-0.01%
2020/07/02	1	41.15	5	41.46	41.15	-4	6,967	-0.06%
2020/07/01	0	0.00	5	41.85	41.65	-5	6,887	-0.07%
2020/06/29	1	43.00	0	0.00	42.90	1	6,765	0.01%
2020/06/24	1	43.10	0	0.00	42.85	1	6,669	0.01%
2020/06/23	4	42.70	1	42.95	42.70	3	6,670	0.04%
2020/06/16	0	0.00	1	41.90	42.00	-1	6,551	-0.02%
2020/06/12	5	41.05	0	0.00	41.50	5	6,634	0.08%
2020/06/10	0	0.00	6	42.75	42.45	-6	6,623	-0.09%
2020/06/09	0	0.00	4	42.25	42.30	-4	6,697	-0.06%
2020/06/05	2	42.68	0	0.00	42.65	2	6,766	0.03%
2020/06/03	0	0.00	2	42.00	41.90	-2	6,728	-0.03%
2020/06/02	1	42.30	0	0.00	41.50	1	6,800	0.01%
2020/06/01	1	41.65	3	41.42	41.75	-2	6,870	-0.03%
2020/05/29	1	40.35	1	40.90	40.95	0	6,863	0.00%
2020/05/28	9	41.37	2	40.80	40.60	7	6,904	0.10%
2020/05/27	1	41.85	1	42.10	41.85	0	6,848	0.00%
2020/05/26	4	42.63	7	42.92	42.25	-3	6,841	-0.04%
2020/05/25	1	40.75	11	41.25	41.55	-10	6,753	-0.15%
2020/05/22	5	41.23	6	41.41	41.15	-1	6,717	-0.01%
2020/05/21	1	41.80	0	0.00	41.90	1	6,697	0.01%
2020/05/20	4	41.21	3	41.22	40.95	1	6,702	0.01%
2020/05/19	8	40.99	6	41.36	41.85	2	6,669	0.03%
2020/05/18	9	40.33	9	40.52	40.20	0	6,592	0.00%
2020/05/15	2	41.90	6	42.18	41.90	-4	6,449	-0.06%
2020/05/14	4	41.78	6	42.68	41.30	-2	6,348	-0.03%
2020/05/13	6	43.13	2	43.08	42.95	4	6,213	0.06%
2020/05/12	16	43.98	9	44.17	43.70	7	6,141	0.11%
2020/05/11	4	44.05	25	44.16	44.20	-21	5,978	-0.35%
2020/05/08	12	42.49	10	42.69	42.30	2	5,640	0.04%
2020/05/07	9	42.32	4	42.55	42.30	5	5,486	0.09%
2020/05/06	2	42.20	6	42.39	41.75	-4	5,362	-0.07%
2020/05/05	0	0.00	2	40.73	40.80	-2	5,071	-0.04%
2020/04/30	12	39.24	8	40.05	40.50	4	4,660	0.09%
2020/04/29	16	36.76	13	36.94	36.85	3	4,394	0.07%
2020/04/28	0	0.00	1	35.45	35.50	-1	4,387	-0.02%
2020/04/15	1	35.40	2	35.25	35.20	-1	4,612	-0.02%
2020/04/14	0	0.00	6	35.66	35.40	-6	4,612	-0.13%
2020/04/13	4	34.74	0	0.00	34.80	4	4,589	0.09%
2020/04/09	10	33.30	5	33.65	33.00	5	4,571	0.11%
2020/03/19	0	0.00	1	26.45	26.45	-1	5,391	-0.02%
2020/03/17	10	30.50	0	0.00	29.90	10	5,549	0.18%
2020/03/13	12	31.05	0	0.00	31.95	12	5,565	0.22%
2020/03/12	3	34.70	1	36.85	34.30	2	5,506	0.04%
2020/03/11	4	38.94	0	0.00	38.05	4	5,468	0.07%
2020/03/10	0	0.00	5	37.65	38.55	-5	5,761	-0.09%
2020/03/09	3	38.35	1	38.50	38.00	2	5,901	0.03%
2020/03/06	3	39.80	18	39.53	39.70	-15	5,920	-0.25%
2020/03/05	6	39.03	7	39.25	39.65	-1	6,003	-0.02%
2020/03/02	10	36.50	0	0.00	36.25	10	6,716	0.15%
2020/02/27	3	37.75	3	37.83	37.00	0	6,860	0.00%
2020/02/26	2	39.28	2	39.40	39.30	0	6,803	0.00%
2020/02/21	2	39.00	0	0.00	38.95	2	6,745	0.03%
2020/02/19	0	0.00	2	38.35	38.25	-2	6,673	-0.03%
2020/02/17	0	0.00	1	38.60	38.60	-1	6,701	-0.01%
2020/02/14	9	38.05	29	37.93	38.00	-20	6,672	-0.30%
2020/02/13	20	37.75	0	0.00	37.70	20	6,723	0.30%
2020/02/12	7	38.24	10	38.16	38.30	-3	6,714	-0.04%
2020/02/11	4	37.25	2	37.50	37.65	2	6,756	0.03%
2020/02/10	0	0.00	1	35.70	36.60	-1	6,972	-0.01%
2020/02/05	1	35.40	6	35.20	35.85	-5	7,741	-0.06%
2020/02/04	17	35.28	0	0.00	35.95	17	7,703	0.22%
2020/02/03	2	32.90	0	0.00	33.40	2	7,678	0.03%
2020/01/31	8	37.73	0	0.00	36.45	8	7,587	0.11%
2020/01/30	5	38.57	0	0.00	38.45	5	7,532	0.07%
2020/01/17	1	43.15	0	0.00	43.00	1	7,589	0.01%
2020/01/14	0	0.00	20	43.70	43.75	-20	8,146	-0.25%
2020/01/13	5	42.90	0	0.00	43.40	5	8,108	0.06%
2020/01/07	5	42.90	7	42.98	43.10	-2	8,246	-0.02%
2020/01/06	3	41.97	0	0.00	42.80	3	8,254	0.04%
2019/12/26	1	42.40	3	42.75	42.20	-2	8,527	-0.02%
2019/12/24	1	41.40	0	0.00	41.45	1	8,942	0.01%
2019/12/20	0	0.00	13	42.49	42.60	-13	9,107	-0.14%
2019/12/19	2	42.90	0	0.00	42.75	2	9,700	0.02%
2019/12/18	24	42.84	0	0.00	42.60	24	10,083	0.24%
2019/12/17	2	44.10	0	0.00	44.25	2	10,305	0.02%
2019/12/16	0	0.00	2	46.35	46.80	-2	10,013	-0.02%
2019/12/13	0	0.00	2	45.38	45.30	-2	9,961	-0.02%
2019/12/12	1	45.90	1	46.05	44.85	0	10,269	0.00%
2019/12/06	0	0.00	5	45.50	45.30	-5	10,519	-0.05%
2019/12/05	25	46.38	28	45.45	45.40	-3	10,532	-0.03%
2019/12/04	20	45.34	14	45.07	45.25	6	10,426	0.06%
2019/12/02	9	44.07	9	45.00	44.85	0	10,677	0.00%
2019/11/29	4	45.24	13	45.17	44.40	-9	10,682	-0.08%
2019/11/28	0	0.00	6	43.20	43.90	-6	10,301	-0.06%
2019/11/27	1	43.30	1	43.35	42.60	0	10,422	0.00%
2019/11/26	0	0.00	1	42.15	43.00	-1	10,526	-0.01%
2019/11/25	1	41.35	0	0.00	41.25	1	10,621	0.01%
2019/11/22	0	0.00	2	41.08	41.00	-2	11,289	-0.02%
2019/11/21	0	0.00	1	41.00	41.00	-1	11,463	-0.01%
2019/11/15	0	0.00	10	41.10	40.90	-10	12,388	-0.08%
2019/11/14	11	40.77	3	40.75	40.65	8	12,744	0.06%
2019/11/12	0	0.00	10	41.50	41.45	-10	13,341	-0.07%
2019/11/11	2	40.58	0	0.00	40.40	2	13,834	0.01%
2019/11/08	1	41.60	11	41.17	41.00	-10	14,410	-0.07%
2019/11/07	21	40.62	0	0.00	40.60	21	14,552	0.14%
2019/11/06	7	43.44	2	41.98	42.00	5	14,468	0.03%
2019/11/05	9	44.38	0	0.00	45.30	9	14,132	0.06%
2019/11/04	0	0.00	3	44.20	43.50	-3	13,749	-0.02%
2019/11/01	3	43.45	0	0.00	43.50	3	13,691	0.02%
2019/10/29	3	43.30	13	42.88	42.80	-10	13,673	-0.07%
2019/10/28	1	44.00	0	0.00	43.85	1	13,617	0.01%
2019/10/25	6	43.30	0	0.00	43.15	6	13,563	0.04%
2019/10/24	4	44.10	6	44.60	44.10	-2	13,517	-0.01%
2019/10/23	3	44.77	1	44.75	44.35	2	13,520	0.01%
2019/10/22	2	44.03	13	43.47	44.10	-11	13,312	-0.08%
2019/10/21	2	42.58	0	0.00	42.75	2	13,039	0.02%
2019/10/16	1	42.10	1	42.75	42.00	0	12,920	0.00%
2019/10/15	2	42.53	4	42.63	42.45	-2	12,807	-0.02%
2019/10/14	11	41.19	1	41.80	41.15	10	12,605	0.08%
2019/10/09	0	0.00	7	40.62	40.50	-7	12,511	-0.06%
2019/10/08	7	41.32	0	0.00	41.25	7	12,425	0.06%
2019/10/07	4	41.34	0	0.00	42.00	4	12,362	0.03%
2019/10/04	2	41.00	0	0.00	41.00	2	12,222	0.02%
2019/10/03	2	41.90	0	0.00	41.95	2	12,128	0.02%
2019/10/02	1	41.10	3	41.63	42.40	-2	12,070	-0.02%
2019/10/01	7	40.81	0	0.00	41.00	7	11,963	0.06%
2019/09/27	2	40.58	8	40.86	40.60	-6	11,886	-0.05%
2019/09/25	7	43.50	0	0.00	43.20	7	11,442	0.06%
2019/09/24	13	43.87	16	44.04	43.45	-3	11,299	-0.03%
2019/09/23	27	47.14	123	47.91	46.80	-96	10,695	-0.90%	大賣/
2019/09/20	115	47.72	1	48.50	48.60	114	10,293	1.11%	大買/鉅額交易
2019/09/18	1	47.35	1	47.90	46.55	0	9,709	0.00%
2019/09/17	3	47.38	12	47.83	47.10	-9	9,484	-0.09%
2019/09/12	2	45.38	2	45.35	46.35	0	8,913	0.00%
2019/09/11	1	45.25	1	45.70	45.20	0	8,751	0.00%
2019/09/10	11	45.25	9	45.36	45.30	2	8,666	0.02%
2019/09/06	7	46.92	11	47.19	46.30	-4	8,432	-0.05%
2019/09/05	10	46.79	11	46.62	46.70	-1	8,273	-0.01%
2019/09/04	3	44.80	2	44.83	45.25	1	7,862	0.01%
2019/09/03	4	45.10	2	45.18	45.05	2	7,723	0.03%
2019/09/02	0	0.00	1	43.75	44.50	-1	7,511	-0.01%
2019/08/30	5	44.45	7	44.80	43.20	-2	7,313	-0.03%
2019/08/29	4	46.44	5	46.58	46.80	-1	6,927	-0.01%
2019/08/28	2	46.45	3	46.30	46.30	-1	6,709	-0.01%
2019/08/27	16	46.31	14	46.57	46.50	2	6,414	0.03%
2019/08/26	3	41.70	4	43.30	43.55	-1	5,719	-0.02%
2019/08/23	3	43.18	9	43.50	42.95	-6	5,531	-0.11%
2019/08/22	2	42.88	0	0.00	42.30	2	5,193	0.04%
2019/08/21	3	41.75	5	41.89	42.00	-2	4,975	-0.04%
2019/08/20	1	41.70	3	42.02	40.80	-2	4,749	-0.04%
2019/08/19	11	43.42	18	43.01	42.30	-7	4,500	-0.16%
2019/08/16	3	41.85	6	41.28	41.75	-3	4,112	-0.07%
2019/08/15	17	41.46	7	41.21	41.80	10	3,876	0.26%
2019/08/14	8	40.42	7	40.41	41.50	1	3,444	0.03%
2019/08/13	23	38.25	27	38.29	38.20	-4	2,872	-0.14%
2019/08/12	0	0.00	5	35.98	38.10	-5	2,255	-0.22%
2019/08/08	0	0.00	5	33.60	34.65	-5	2,010	-0.25%
2019/08/07	0	0.00	2	33.70	33.65	-2	1,853	-0.11%
2019/08/02	1	32.50	0	0.00	32.30	1	1,764	0.06%
2019/07/31	2	32.85	2	33.00	33.35	0	1,681	0.00%
2019/07/30	11	32.54	23	32.79	32.80	-12	1,668	-0.72%
2019/07/26	0	0.00	6	33.00	33.10	-6	1,575	-0.38%
2019/07/23	12	31.82	1	31.85	31.80	11	1,489	0.74%
2019/07/12	1	31.15	0	0.00	30.95	1	1,615	0.06%
2019/07/02	1	31.35	1	31.35	31.50	0	2,063	0.00%
2019/07/01	0	0.00	1	30.90	31.45	-1	2,088	-0.05%
2019/06/27	0	0.00	4	32.39	32.60	-4	2,417	-0.17%
2019/06/26	0	0.00	5	31.95	31.80	-5	2,493	-0.20%
2019/06/24	1	32.30	0	0.00	32.30	1	2,576	0.04%
2019/06/21	0	0.00	12	32.55	32.50	-12	2,585	-0.46%
2019/06/20	0	0.00	3	32.72	32.70	-3	2,619	-0.11%
2019/06/19	1	31.85	3	32.47	32.00	-2	2,584	-0.08%
2019/06/18	0	0.00	2	31.78	31.70	-2	2,568	-0.08%
2019/06/17	1	30.75	0	0.00	31.05	1	2,561	0.04%
2019/06/14	6	31.35	7	31.19	31.35	-1	2,623	-0.04%
2019/06/13	0	0.00	6	30.31	31.00	-6	2,623	-0.23%
2019/06/11	5	29.05	1	29.15	29.20	4	2,613	0.15%
2019/06/06	2	28.65	0	0.00	28.45	2	2,638	0.08%
2019/06/05	2	28.75	0	0.00	28.85	2	2,645	0.08%
2019/05/31	3	29.18	0	0.00	29.00	3	2,734	0.11%
2019/05/30	0	0.00	2	28.85	28.90	-2	2,754	-0.07%
2019/05/29	1	28.10	0	0.00	28.15	1	2,785	0.04%
2019/05/27	3	28.10	5	28.20	28.15	-2	3,286	-0.06%
2019/05/21	3	28.75	0	0.00	29.10	3	3,435	0.09%
2019/05/16	6	29.79	0	0.00	29.60	6	3,536	0.17%
2019/05/15	12	30.25	0	0.00	30.05	12	3,645	0.33%
2019/05/09	1	30.80	0	0.00	30.35	1	3,760	0.03%
2019/05/06	2	31.90	0	0.00	31.70	2	3,817	0.05%
2019/04/30	1	32.30	0	0.00	32.80	1	3,854	0.03%
2019/04/29	2	33.23	0	0.00	33.00	2	3,914	0.05%
2019/04/16	2	34.90	3	34.62	34.90	-1	4,021	-0.02%
2019/04/15	0	0.00	1	33.85	33.75	-1	3,935	-0.03%
2019/04/12	1	32.75	0	0.00	32.80	1	3,916	0.03%
2019/04/11	2	33.55	3	33.45	33.15	-1	3,913	-0.03%
2019/04/09	6	34.63	4	34.86	34.35	2	3,879	0.05%
2019/04/08	3	33.70	3	34.00	34.00	0	3,761	0.00%
2019/04/03	3	34.45	0	0.00	34.60	3	3,670	0.08%
2019/04/02	0	0.00	3	35.10	34.55	-3	3,618	-0.08%
2019/03/29	0	0.00	4	32.98	33.30	-4	3,274	-0.12%
2019/03/28	4	32.34	0	0.00	32.45	4	3,149	0.13%
2019/03/27	3	32.80	3	32.78	32.70	0	3,173	0.00%
2019/02/26	110	32.59	120	32.70	32.55	-10	3,339	-0.30%	大買/大賣/
2019/02/25	0	0.00	2	31.00	31.20	-2	2,972	-0.07%
2019/02/20	0	0.00	9	30.65	30.75	-9	2,971	-0.30%
2019/02/14	3	31.10	2	31.10	31.20	1	2,878	0.03%
2019/02/13	0	0.00	5	30.25	30.20	-5	2,851	-0.18%
2019/02/12	1	30.20	0	0.00	30.60	1	2,821	0.04%
2019/02/11	9	30.84	2	30.30	30.70	7	2,757	0.25%
2019/01/28	0	0.00	1	30.35	30.15	-1	2,676	-0.04%
2019/01/25	2	29.75	0	0.00	30.05	2	2,701	0.07%
2019/01/21	0	0.00	9	30.11	30.05	-9	2,591	-0.35%
2019/01/18	5	29.30	1	29.40	29.30	4	2,512	0.16%
2019/01/17	4	29.40	3	29.73	29.15	1	2,491	0.04%
2019/01/16	0	0.00	1	29.45	29.55	-1	2,448	-0.04%
2019/01/15	1	28.20	0	0.00	28.15	1	2,341	0.04%
2019/01/11	0	0.00	1	28.30	28.30	-1	2,327	-0.04%
2019/01/07	1	26.65	0	0.00	27.30	1	2,172	0.05%
2019/01/03	2	27.00	0	0.00	27.15	2	2,196	0.09%
2019/01/02	2	27.80	0	0.00	27.55	2	2,192	0.09%
2018/12/26	7	28.30	0	0.00	28.25	7	2,194	0.32%
2018/12/24	1	29.70	21	29.60	29.85	-20	2,183	-0.92%
2018/12/19	20	29.30	21	28.66	29.30	-1	2,155	-0.05%
2018/12/18	4	28.09	0	0.00	28.10	4	2,125	0.19%
2018/12/13	0	0.00	1	29.55	29.15	-1	2,214	-0.05%
2018/12/12	1	29.90	3	29.82	30.00	-2	2,202	-0.09%
2018/12/11	1	28.15	0	0.00	28.90	1	2,113	0.05%
2018/12/10	0	0.00	2	27.68	27.70	-2	2,176	-0.09%
2018/12/07	4	28.34	1	28.00	28.20	3	2,176	0.14%
2018/12/06	0	0.00	16	29.09	29.10	-16	2,101	-0.76%
2018/11/29	0	0.00	5	29.85	29.60	-5	1,891	-0.26%
2018/11/28	6	29.11	6	28.81	29.40	0	1,809	0.00%
2018/11/19	15	28.68	5	28.96	29.00	10	1,710	0.58%
2018/11/14	16	27.79	11	28.05	27.70	5	1,647	0.30%
2018/11/13	3	27.80	3	28.10	28.05	0	1,671	0.00%
2018/11/12	3	28.05	3	28.65	28.35	0	1,689	0.00%
2018/11/08	0	0.00	1	27.50	26.90	-1	1,630	-0.06%
2018/11/07	1	27.15	1	27.00	27.20	0	1,643	0.00%
2018/11/01	1	25.80	1	25.90	26.00	0	1,743	0.00%
2018/10/26	2	24.90	2	24.00	24.00	0	1,786	0.00%
2018/10/16	0	0.00	1	26.15	25.90	-1	1,909	-0.05%
2018/10/05	6	29.70	0	0.00	29.30	6	1,896	0.32%
2018/10/02	0	0.00	1	32.35	31.90	-1	1,892	-0.05%
2018/09/27	17	31.89	12	31.72	31.85	5	1,955	0.26%
2018/09/19	10	32.85	0	0.00	32.60	10	2,034	0.49%
2018/09/18	1	32.00	1	31.90	32.00	0	1,990	0.00%
2018/09/17	10	32.10	0	0.00	32.25	10	2,018	0.50%
2018/09/14	3	30.97	3	31.50	32.80	0	2,040	0.00%
2018/09/10	10	29.50	0	0.00	28.40	10	2,006	0.50%
2018/08/30	1	33.20	0	0.00	32.75	1	2,359	0.04%
2018/08/29	15	33.27	1	33.55	33.15	14	2,396	0.58%
2018/08/27	0	0.00	5	32.25	32.20	-5	2,397	-0.21%
2018/08/22	0	0.00	4	31.90	31.80	-4	2,538	-0.16%
2018/08/16	0	0.00	4	32.55	32.60	-4	2,627	-0.15%
2018/08/14	0	0.00	1	33.50	33.50	-1	2,631	-0.04%
2018/08/13	6	34.14	1	34.90	32.60	5	2,627	0.19%
2018/08/10	1	36.50	34	36.60	35.80	-33	2,563	-1.29%
2018/08/09	0	0.00	1	37.50	37.45	-1	2,554	-0.04%
2018/08/07	0	0.00	5	37.95	37.85	-5	2,579	-0.19%
2018/08/06	1	38.30	0	0.00	38.00	1	2,584	0.04%
2018/08/02	5	39.10	7	38.93	38.50	-2	2,624	-0.08%
2018/08/01	6	38.65	5	38.65	39.00	1	2,603	0.04%
2018/07/31	3	38.52	1	38.55	38.65	2	2,586	0.08%
2018/07/27	4	38.13	2	38.05	38.05	2	2,603	0.08%
2018/07/26	0	0.00	3	38.10	38.05	-3	2,625	-0.11%
2018/07/25	0	0.00	6	37.90	37.85	-6	2,622	-0.23%
2018/07/24	13	37.88	6	37.84	38.00	7	2,620	0.27%
2018/07/23	0	0.00	3	37.30	37.30	-3	2,596	-0.12%
2018/07/18	0	0.00	1	38.25	37.70	-1	2,699	-0.04%
2018/07/17	1	38.35	0	0.00	38.00	1	2,771	0.04%
2018/07/16	0	0.00	5	37.80	37.85	-5	2,780	-0.18%
2018/07/13	2	37.85	0	0.00	37.70	2	2,812	0.07%
2018/07/12	0	0.00	5	37.60	37.55	-5	2,835	-0.18%
2018/07/10	0	0.00	1	38.00	37.75	-1	2,944	-0.03%
2018/07/06	3	37.92	0	0.00	38.00	3	3,328	0.09%
2018/07/03	2	38.00	3	37.58	37.60	-1	3,303	-0.03%
2018/07/02	0	0.00	2	37.25	37.25	-2	3,281	-0.06%
2018/06/29	0	0.00	1	37.65	37.60	-1	3,293	-0.03%
2018/06/28	1	40.00	1	40.50	40.00	0	3,311	0.00%
2018/06/27	1	40.55	0	0.00	40.35	1	3,296	0.03%
2018/06/26	7	40.41	0	0.00	40.20	7	3,309	0.21%
2018/06/20	0	0.00	1	40.60	40.85	-1	3,344	-0.03%
2018/06/15	0	0.00	2	42.25	42.25	-2	3,341	-0.06%
2018/06/14	0	0.00	3	41.97	41.65	-3	3,314	-0.09%
2018/06/13	11	41.76	0	0.00	41.45	11	3,282	0.34%
2018/06/12	0	0.00	6	43.23	42.20	-6	3,249	-0.18%
2018/06/11	1	41.05	0	0.00	41.50	1	3,079	0.03%
2018/06/08	0	0.00	2	40.60	40.60	-2	3,144	-0.06%
2018/06/06	2	40.68	0	0.00	40.70	2	3,253	0.06%
2018/06/01	0	0.00	1	39.80	39.85	-1	3,321	-0.03%
2018/05/31	6	40.15	5	39.90	39.85	1	3,334	0.03%
2018/05/29	0.5	39.10	0	0.00	39.10	0.5	3,360	0.02%
2018/05/25	6	39.22	2	39.35	39.20	4	3,448	0.12%
2018/05/24	14	39.75	4	39.56	39.55	10	3,460	0.29%
2018/05/17	2	39.28	2	39.25	39.25	0	3,513	0.00%
2018/05/10	0	0.00	2	39.00	39.05	-2	3,711	-0.05%
2018/05/09	2	38.33	0	0.00	38.40	2	3,736	0.05%
2018/05/03	0	0.00	5	38.36	38.15	-5	4,055	-0.12%
2018/05/02	7	39.05	4	39.06	38.85	3	4,171	0.07%
2018/04/26	7	39.67	2	39.10	39.00	5	4,253	0.12%
2018/04/25	1	39.00	1	39.80	39.90	0	4,308	0.00%
2018/04/24	5	39.85	5	40.10	39.55	0	4,371	0.00%
2018/04/23	7	42.48	2	41.25	41.25	5	4,359	0.11%
2018/04/20	5	43.25	3	43.10	43.10	2	4,368	0.05%
2018/04/19	2	43.10	0	0.00	43.10	2	4,430	0.05%
2018/04/17	1	43.00	4	43.16	42.65	-3	4,625	-0.06%
2018/04/16	13	43.53	3	43.57	43.40	10	4,656	0.21%
2018/04/13	5	44.19	6	44.33	43.95	-1	4,860	-0.02%
2018/04/12	0	0.00	1	42.30	42.30	-1	5,110	-0.02%
2018/04/10	0	0.00	1	41.70	41.00	-1	5,359	-0.02%
2018/04/09	7	41.39	0	0.00	41.30	7	5,461	0.13%
2018/04/03	0	0.00	6	42.60	42.50	-6	5,469	-0.11%
2018/03/31	0	0.00	5	43.46	43.35	-5	5,627	-0.09%
2018/03/30	1	43.20	0	0.00	43.15	1	5,713	0.02%
2018/03/28	0	0.00	10	43.13	43.05	-10	5,779	-0.17%
2018/03/27	1	42.60	0	0.00	42.60	1	5,873	0.02%
2018/03/26	1	40.85	1	41.70	41.75	0	5,918	0.00%
2018/03/23	1	41.35	0	0.00	41.20	1	5,934	0.02%
2018/03/22	1	42.25	0	0.00	42.25	1	5,938	0.02%
2018/03/20	1	42.15	0	0.00	42.15	1	6,083	0.02%
2018/03/16	10	42.56	0	0.00	42.45	10	6,222	0.16%
2018/03/15	1	42.75	1	42.95	42.95	0	6,249	0.00%
2018/03/14	8	43.92	1	43.50	43.25	7	6,329	0.11%
2018/03/13	1	42.85	13	43.46	43.55	-12	6,380	-0.19%
2018/03/12	6	43.70	4	43.38	43.25	2	6,518	0.03%
2018/03/09	30	42.80	34	43.21	43.20	-4	6,528	-0.06%
2018/03/08	5	42.59	2	42.75	42.50	3	6,468	0.05%
2018/03/07	0	0.00	5	42.50	42.45	-5	6,481	-0.08%
2018/03/06	10	42.45	0	0.00	42.20	10	6,567	0.15%
2018/03/05	5	42.89	0	0.00	42.35	5	6,667	0.07%
2018/03/02	3	43.30	12	43.65	43.20	-9	6,704	-0.13%
2018/03/01	0	0.00	1	42.25	43.30	-1	6,668	-0.01%
2018/02/27	0	0.00	1	42.90	42.40	-1	6,750	-0.01%
2018/02/23	1	41.80	0	0.00	41.60	1	6,778	0.01%
2018/02/21	2	40.20	2	40.80	40.80	0	6,834	0.00%
2018/02/09	8	38.60	5	39.20	39.45	3	6,936	0.04%
2018/02/08	0	0.00	3	40.18	39.80	-3	6,955	-0.04%
2018/02/06	1	41.55	0	0.00	40.50	1	7,439	0.01%
2018/02/01	0	0.00	1	43.70	43.60	-1	7,484	-0.01%
2018/01/31	2	43.60	3	44.03	44.05	-1	7,600	-0.01%
2018/01/29	2	43.80	2	44.13	43.60	0	7,968	0.00%
2018/01/26	1	43.30	3	43.32	43.10	-2	7,980	-0.03%
2018/01/25	0	0.00	7	42.98	43.05	-7	8,232	-0.09%
2018/01/24	1	41.85	1	42.05	41.85	0	8,277	0.00%
2018/01/23	1	42.30	2	42.20	42.15	-1	8,480	-0.01%
2018/01/22	6	42.01	12	42.30	41.90	-6	8,993	-0.07%
2018/01/19	4	41.96	7	41.72	41.70	-3	9,081	-0.03%
2018/01/18	0	0.00	12	42.77	42.50	-12	9,067	-0.13%
2018/01/17	14	42.61	6	42.94	42.45	8	9,108	0.09%
2018/01/16	15	43.31	6	43.49	43.10	9	9,125	0.10%
2018/01/15	13	44.42	3	44.80	44.00	10	9,125	0.11%
2018/01/12	5	43.84	15	44.31	44.60	-10	9,108	-0.11%
2018/01/10	4	43.71	6	43.84	43.65	-2	9,373	-0.02%
2018/01/09	6	44.63	8	44.65	44.05	-2	9,536	-0.02%
2018/01/08	21	44.96	27	45.26	44.90	-6	9,404	-0.06%
2018/01/05	15	43.01	9	42.49	42.80	6	8,875	0.07%
2018/01/04	8	41.44	0	0.00	41.40	8	8,731	0.09%
2018/01/03	0	0.00	1	42.00	41.75	-1	8,915	-0.01%
2018/01/02	0	0.00	2	41.25	41.10	-2	9,051	-0.02%