金居 (8358)-元大-竹北券商分點個股進出

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
58.2
漲跌
▲1.4
漲幅
+2.46%
成交量
1,181張
產業
上櫃電子零組件類股
954人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－元大-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹北券商分點個股進出
元大-竹北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
2024/11/21	0	0.00	5	58.10	58.20	-5	1,439	-0.35%
2024/11/20	0	0.00	10	56.70	56.80	-10	1,454	-0.69%
2024/11/14	5	57.00	0	0.00	57.00	5	1,585	0.32%
2024/11/11	1	58.50	1	59.20	59.10	0	1,649	0.00%
2024/11/01	2	60.30	1.1	59.64	60.70	0.9	1,949	0.05%
2024/10/29	12	60.62	19	60.48	60.10	-7	2,017	-0.35%
2024/10/25	0	0.00	5	61.40	61.80	-5	2,037	-0.25%
2024/10/23	1	60.60	1	60.50	60.80	0	2,074	0.00%
2024/10/22	6	60.07	1	60.20	60.20	5	2,112	0.24%
2024/10/16	1	59.00	0	0.00	59.00	1	2,432	0.04%
2024/10/15	4	59.45	0	0.00	59.30	4	2,547	0.16%
2024/10/14	0	58.60	0	0.00	59.10	0	2,714	0.00%
2024/10/11	1	58.40	0	0.00	58.50	1	2,921	0.03%
2024/10/08	1	60.20	0	0.00	60.10	1	3,759	0.03%
2024/09/30	1	61.10	0	0.00	61.10	1	4,144	0.02%
2024/09/27	1	61.90	0	0.00	62.00	1	4,198	0.02%
2024/09/25	0	0.00	2	62.20	62.20	-2	4,294	-0.05%
2024/09/23	0	0.00	9	61.90	61.80	-9	4,402	-0.20%
2024/09/20	4	61.80	2	61.30	61.30	2	4,520	0.04%
2024/09/18	8	61.33	1	61.50	60.30	7	4,701	0.15%
2024/09/13	0	0.00	1	61.50	61.30	-1	4,913	-0.02%
2024/09/12	0	0.00	6	61.00	60.60	-6	5,005	-0.12%
2024/09/11	1	59.70	0	0.00	59.70	1	5,106	0.02%
2024/09/10	7	60.11	0	0.00	59.80	7	5,147	0.14%
2024/09/05	4	60.88	2	61.55	60.70	2	5,376	0.04%
2024/09/04	1	61.10	23	61.37	60.30	-22	5,465	-0.40%
2024/09/02	5	64.90	0	0.00	64.50	5	5,485	0.09%
2024/08/30	100	64.96	101	65.49	64.80	-1	5,487	-0.02%	大賣/
2024/08/28	1	63.80	1.1	64.10	63.70	-0.1	5,546	0.00%
2024/08/23	1	62.80	6	63.50	64.00	-5	5,655	-0.09%
2024/08/22	0	0.00	5	63.50	63.10	-5	5,716	-0.09%
2024/08/21	2	63.00	0	0.00	62.70	2	5,810	0.03%
2024/08/20	0	0.00	5	63.64	63.60	-5	5,872	-0.09%
2024/08/19	0	0.00	4	62.65	62.70	-4	5,993	-0.07%
2024/08/16	4	62.63	1	62.40	62.30	3	6,135	0.05%
2024/08/15	0	0.00	0.1	61.80	61.90	-0.1	6,613	0.00%
2024/08/14	3	62.39	12.1	61.83	62.00	-9	6,933	-0.13%
2024/08/13	9.1	61.90	2	61.95	61.80	7.1	7,050	0.10%
2024/08/12	8.1	61.45	0	0.00	61.30	8.1	7,611	0.11%
2024/08/09	0	0.00	3	61.73	62.00	-3	7,918	-0.04%
2024/08/08	0	0.00	0.2	60.30	60.00	-0.2	7,934	0.00%
2024/08/07	103	60.98	104.2	60.81	60.70	-1.1	7,972	-0.01%	大買/大賣/
2024/08/06	13.3	55.85	11	56.78	58.10	2.3	7,962	0.03%
2024/08/05	6.9	58.63	1	59.50	58.30	5.9	7,876	0.08%
2024/08/02	1	66.30	1	66.60	64.70	0	7,805	0.00%
2024/08/01	0	0.00	5	67.00	67.20	-5	7,798	-0.06%
2024/07/31	3	64.37	3	64.80	64.70	0	7,785	0.00%
2024/07/30	1	63.70	1	63.00	64.50	0	7,880	0.00%
2024/07/29	8	63.45	0	0.00	63.20	8	7,877	0.10%
2024/07/26	1	65.40	0	0.00	64.80	1	7,876	0.01%
2024/07/23	4	66.43	0	0.00	66.50	4	7,897	0.05%
2024/07/22	8	66.34	1.2	67.34	66.20	6.9	7,942	0.09%
2024/07/19	5.1	69.77	0	0.00	69.00	5.1	7,872	0.06%
2024/07/18	4.2	70.59	4	71.10	71.00	0.2	7,854	0.00%
2024/07/17	1	72.70	0.4	72.30	72.70	0.6	7,787	0.01%
2024/07/16	3.1	72.24	1	72.90	72.70	2.1	7,765	0.03%
2024/07/15	0.1	73.10	21	72.93	73.00	-21	7,716	-0.27%
2024/07/12	11.4	75.46	4	75.30	75.20	7.4	7,599	0.10%
2024/07/11	27	75.71	8.6	76.38	75.20	18.4	7,447	0.25%
2024/07/10	26	71.68	9	71.32	71.60	17	6,915	0.25%
2024/07/09	4	69.03	5	70.18	67.80	-1	6,895	-0.01%
2024/07/08	6	69.95	7	70.61	70.30	-1	7,096	-0.01%
2024/07/05	28.1	72.07	37.1	71.57	71.60	-9	7,195	-0.12%
2024/07/04	6	70.68	0	0.00	70.50	6	7,211	0.08%
2024/07/03	5	70.64	7	71.01	70.60	-2	7,641	-0.03%
2024/07/02	7.1	70.60	0	0.00	70.00	7.1	7,836	0.09%
2024/07/01	0	0.00	3	70.67	70.30	-3	7,963	-0.04%
2024/06/27	10	71.00	0	0.00	70.50	10	8,539	0.12%
2024/06/26	2	70.50	13.5	70.59	70.80	-11.5	8,484	-0.14%
2024/06/25	0.3	69.30	1	70.00	70.00	-0.8	8,374	-0.01%
2024/06/24	14.3	68.47	3	68.50	69.20	11.3	8,318	0.14%
2024/06/21	15	69.69	30.9	69.73	70.00	-15.9	8,207	-0.19%
2024/06/20	13	68.15	9	68.07	68.30	4	8,069	0.05%
2024/06/19	4	66.60	2	67.30	66.60	2	8,007	0.02%
2024/06/18	5.1	68.82	5.4	68.46	67.80	-0.3	7,930	0.00%
2024/06/14	1	69.80	1	70.10	69.70	0	7,865	0.00%
2024/06/13	2	70.45	2	70.75	70.50	0	7,812	0.00%
2024/06/12	8	71.18	14	71.04	70.80	-6	7,745	-0.08%
2024/06/11	1.4	69.87	1	70.20	70.20	0.4	7,608	0.01%
2024/06/07	6	69.20	2	70.20	68.50	4	7,512	0.05%
2024/06/06	0	0.00	2	68.10	68.30	-2	7,460	-0.03%
2024/06/05	1	68.50	1	68.80	68.10	0	7,427	0.00%
2024/06/04	4.2	70.34	4	69.85	69.20	0.2	7,444	0.00%
2024/06/03	0	0.00	2	68.50	69.30	-2	7,366	-0.03%
2024/05/31	0.3	67.50	0	0.00	67.50	0.3	7,324	0.00%
2024/05/30	3.2	67.49	0	0.00	67.40	3.2	7,298	0.04%
2024/05/29	1.2	69.53	1	70.20	69.40	0.2	7,228	0.00%
2024/05/28	10	70.17	34	69.71	70.60	-24	7,183	-0.33%
2024/05/27	14	71.53	12	71.89	70.40	2	7,097	0.03%
2024/05/24	5	69.44	7	70.10	70.20	-2	6,999	-0.03%
2024/05/23	12	69.44	14	69.59	69.00	-2	6,910	-0.03%
2024/05/22	9	71.18	13	70.98	70.70	-4	6,758	-0.06%
2024/05/21	36.1	72.58	22.1	72.99	71.60	14	6,625	0.21%
2024/05/20	7	71.63	8.2	71.83	71.50	-1.2	6,136	-0.02%
2024/05/17	0.1	69.00	7	69.13	69.20	-7	5,822	-0.12%
2024/05/16	38.1	70.85	20.1	71.50	70.20	18	5,751	0.31%
2024/05/15	12.1	68.40	28.1	68.23	69.00	-16.1	5,358	-0.30%
2024/05/14	3	65.13	4	65.23	64.80	-1	5,009	-0.02%
2024/05/13	4	63.60	9	63.99	63.90	-5	4,976	-0.10%
2024/05/10	0	0.00	5	64.26	65.30	-5	4,921	-0.10%
2024/05/09	0	0.00	2	64.00	63.40	-2	4,866	-0.04%
2024/05/08	2	63.40	0	0.00	63.40	2	4,859	0.04%
2024/05/07	1	62.80	0	0.00	64.20	1	4,855	0.02%
2024/05/06	6	65.67	6	64.07	64.00	0	4,826	0.00%
2024/05/03	9	66.30	3	68.17	65.40	6	4,789	0.13%
2024/05/02	0	0.00	1	65.50	65.80	-1	4,674	-0.02%
2024/04/30	6	66.57	5	65.34	65.30	1	4,648	0.02%
2024/04/29	2	65.20	6	64.80	65.90	-4	4,610	-0.09%
2024/04/26	9	64.41	8	64.81	64.60	1	4,595	0.02%
2024/04/24	7	61.76	26	61.80	63.00	-19	4,488	-0.42%
2024/04/23	4	60.13	1	59.90	60.00	3	4,476	0.07%
2024/04/22	2	60.25	10	60.66	59.90	-8	4,457	-0.18%
2024/04/19	1	61.50	3	62.20	62.30	-2	4,411	-0.05%
2024/04/18	1	63.50	1	64.20	64.10	0	4,358	0.00%
2024/04/17	5	63.86	5	63.96	64.40	0	4,311	0.00%
2024/04/16	3	62.93	4	62.98	62.50	-1	4,254	-0.02%
2024/04/15	28	66.99	2.1	68.07	65.30	25.9	4,169	0.62%
2024/04/12	26	68.83	26	68.79	67.20	0	3,954	0.00%
2024/04/11	14	67.24	8	67.55	67.20	6	3,653	0.16%
2024/04/10	7	67.13	26	66.39	66.00	-19	3,458	-0.55%
2024/04/09	14.1	68.36	17.1	67.56	66.80	-3	3,309	-0.09%
2024/04/08	7	65.87	8.3	65.80	65.50	-1.3	2,837	-0.05%
2024/04/03	18	63.97	6	64.05	64.20	12	2,583	0.46%
2024/04/02	18.1	64.50	14.1	64.67	64.20	4	2,408	0.17%
2024/04/01	39.5	61.94	34.4	62.67	62.70	5.1	1,963	0.26%
2024/03/29	1	59.30	0.1	59.40	59.50	0.9	1,748	0.05%
2024/03/28	6	58.25	6	58.30	58.30	0	1,710	0.00%
2024/03/26	0	0.00	1	59.10	57.50	-1	1,692	-0.06%
2024/03/22	1	59.60	1	59.40	59.40	0	1,714	0.00%
2024/03/21	5	59.20	7	58.84	59.30	-2	1,729	-0.12%
2024/03/20	5	58.34	0.7	58.45	59.30	4.4	1,740	0.25%
2024/03/19	0	0.00	3	58.60	58.60	-3	1,680	-0.18%
2024/03/18	0.3	57.95	0	0.00	58.10	0.3	1,690	0.02%
2024/03/13	1.1	57.09	0	0.00	57.00	1.1	1,722	0.06%
2024/03/11	1	56.50	0	0.00	57.50	1	1,795	0.06%
2024/03/08	5.3	57.27	0.5	56.80	56.60	4.8	1,805	0.26%
2024/03/07	2.1	58.55	5	58.92	58.30	-2.9	1,794	-0.16%
2024/03/06	0	59.00	0	0.00	59.20	0	1,827	0.00%
2024/03/05	1.3	58.94	2	58.90	58.80	-0.8	1,897	-0.04%
2024/03/04	0.3	59.60	0	0.00	59.30	0.3	1,929	0.02%
2024/03/01	0.2	59.33	0	0.00	59.10	0.2	1,951	0.01%
2024/02/29	0.3	59.42	5	59.30	59.20	-4.7	1,970	-0.24%
2024/02/27	1.4	60.69	0	0.00	59.50	1.4	2,005	0.07%
2024/02/23	1.1	60.81	1.5	60.87	59.90	-0.4	2,196	-0.02%
2024/02/22	2.1	60.81	0	60.80	60.70	2.1	2,216	0.09%
2024/02/21	1	61.50	1	61.50	61.50	0	2,242	0.00%
2024/02/20	2.1	62.19	0	62.48	61.60	2.1	2,275	0.09%
2024/02/19	1.1	63.45	0.2	62.90	62.50	0.9	2,263	0.04%
2024/02/16	1	63.50	3.4	63.60	63.50	-2.4	2,226	-0.11%
2024/02/15	0.2	58.85	0	0.00	58.90	0.2	2,041	0.01%
2024/02/05	2	60.05	2	59.70	59.70	0	2,092	0.00%
2024/01/29	0	59.70	0	59.60	59.80	0	2,233	0.00%
2024/01/24	0.1	60.70	0	0.00	60.50	0.1	2,316	0.00%
2024/01/19	0.4	59.73	0	58.80	59.80	0.4	2,550	0.01%
2024/01/17	1	58.50	0	0.00	58.10	1	2,785	0.04%
2024/01/15	6	59.27	6.4	59.20	59.10	-0.4	2,850	-0.01%
2024/01/10	0	0.00	0.8	57.71	57.40	-0.8	3,093	-0.02%
2024/01/09	0.7	58.41	0.5	58.00	57.70	0.2	3,155	0.01%
2024/01/08	0.4	58.60	0	58.90	58.40	0.3	3,212	0.01%
2024/01/05	0.1	59.10	0	0.00	58.90	0.1	3,296	0.00%
2024/01/04	0.2	59.20	0	0.00	58.80	0.2	3,465	0.00%
2024/01/03	0.5	59.56	1.1	59.32	59.30	-0.7	3,758	-0.02%
2024/01/02	0.1	60.35	0	0.00	60.00	0.1	3,834	0.00%
2023/12/29	0	60.70	8	60.48	60.60	-8	3,957	-0.20%
2023/12/27	0.1	60.70	0	0.00	60.50	0.1	4,594	0.00%
2023/12/25	0.1	60.10	2	60.90	60.10	-1.9	4,875	-0.04%
2023/12/20	0	0.00	1	61.10	60.70	-1	4,988	-0.02%
2023/12/19	1	60.00	0.3	60.02	59.80	0.7	4,993	0.01%
2023/12/18	0	0.00	1	60.30	60.40	-1	5,035	-0.02%
2023/12/15	0.1	61.60	0	0.00	61.30	0.1	5,077	0.00%
2023/12/11	1	61.40	0	0.00	61.90	1	5,553	0.02%
2023/12/08	1	62.00	0	0.00	61.80	1	5,619	0.02%
2023/12/07	0.1	62.20	0	0.00	61.60	0.1	5,764	0.00%
2023/12/06	0	0.00	3	61.50	62.50	-3	5,971	-0.05%
2023/12/05	0	0.00	1	61.10	61.00	-1	6,066	-0.02%
2023/12/04	1	62.70	0	0.00	61.80	1	6,247	0.02%
2023/12/01	0	0.00	3	62.43	62.60	-3	6,619	-0.05%
2023/11/30	2.2	62.49	2.1	62.30	62.20	0.1	7,389	0.00%
2023/11/29	0	0.00	2	61.55	61.50	-2	7,551	-0.03%
2023/11/28	0.1	61.30	0	0.00	61.40	0.1	7,723	0.00%
2023/11/27	0.2	60.90	0	0.00	60.00	0.2	8,329	0.00%
2023/11/24	1.1	60.89	0	0.00	60.80	1.1	8,809	0.01%
2023/11/23	13	62.61	2	62.30	61.50	11	8,993	0.12%
2023/11/22	0	60.60	0	0.00	60.80	0	8,851	0.00%
2023/11/21	2	60.90	0	0.00	60.40	2	8,887	0.02%
2023/11/14	1	59.00	0	0.00	59.90	1	9,725	0.01%
2023/11/13	1.2	59.42	0	0.00	59.20	1.2	10,039	0.01%
2023/11/09	1	60.50	0	0.00	60.60	1	10,718	0.01%
2023/11/08	1	61.10	0	0.00	60.80	1	10,744	0.01%
2023/11/07	0	0.00	1	61.10	61.10	-1	10,764	-0.01%
2023/11/03	1	60.90	0	0.00	60.50	1	10,857	0.01%
2023/11/02	0	0.00	1	60.40	60.40	-1	10,931	-0.01%
2023/10/31	0.1	60.60	0	0.00	58.40	0.1	11,027	0.00%
2023/10/27	2.1	60.85	0	0.00	60.20	2.1	11,313	0.02%
2023/10/26	4	61.68	0	0.00	61.10	4	11,743	0.03%
2023/10/25	0	0.00	1	65.40	65.00	-1	12,206	-0.01%
2023/10/24	0	0.00	1	63.70	64.20	-1	12,992	-0.01%
2023/10/20	1	61.50	0	0.00	63.00	1	14,815	0.01%
2023/10/19	0	0.00	0.1	63.80	63.90	-0.1	14,773	0.00%
2023/10/18	5	64.96	5	66.16	64.00	0	14,777	0.00%
2023/10/17	0	0.00	2	68.40	67.20	-2	14,792	-0.01%
2023/10/16	1	67.00	1	67.10	67.10	0	14,788	0.00%
2023/10/13	0	0.00	1	68.30	68.10	-1	14,860	-0.01%
2023/10/12	0	0.00	1	68.00	68.70	-1	14,865	-0.01%
2023/10/11	1	67.80	1	70.30	67.20	0	14,932	0.00%
2023/10/06	2	67.50	0.1	67.70	67.50	1.9	14,829	0.01%
2023/10/05	4.1	68.37	5	68.68	68.10	-0.9	14,942	-0.01%
2023/10/04	46	68.06	60	68.27	68.40	-14	14,858	-0.09%
2023/10/03	7.1	68.74	11.1	68.39	68.40	-4	14,680	-0.03%
2023/10/02	7.1	66.71	9	65.99	66.90	-1.9	14,427	-0.01%
2023/09/27	0	61.50	1	61.60	62.00	-1	14,340	-0.01%
2023/09/26	3	62.10	0	0.00	61.60	3	14,382	0.02%
2023/09/25	2	62.80	0	0.00	63.10	2	14,459	0.01%
2023/09/22	0	0.00	4	62.90	63.20	-4	14,466	-0.03%
2023/09/20	3	61.90	0	0.00	61.70	3	14,478	0.02%
2023/09/19	9	63.09	4	62.65	62.40	5	14,567	0.03%
2023/09/18	5	64.50	17	64.12	64.00	-12	14,654	-0.08%
2023/09/15	3	67.07	0	0.00	66.60	3	15,118	0.02%
2023/09/14	3	66.23	2	66.70	66.80	1	15,209	0.01%
2023/09/13	5.2	64.98	0	0.00	65.00	5.2	15,083	0.03%
2023/09/12	1	65.59	3	65.20	65.20	-2	15,044	-0.01%
2023/09/11	10	65.31	1	65.02	65.00	9	14,948	0.06%
2023/09/08	4	68.53	5.1	68.16	68.40	-1.1	14,761	-0.01%
2023/09/07	22	68.84	18	68.25	69.00	4	14,747	0.03%
2023/09/06	50	70.92	41	70.09	69.80	9	14,736	0.06%
2023/09/05	89.1	70.72	105.3	70.56	70.60	-16.2	14,622	-0.11%	大賣/
2023/09/04	32	68.19	29	67.94	68.10	3	13,907	0.02%
2023/09/01	11	67.87	5	66.90	66.30	6	13,906	0.04%
2023/08/31	22	69.20	33.2	69.40	68.80	-11.2	14,025	-0.08%
2023/08/30	12.1	67.95	13	67.87	68.30	-0.9	13,475	-0.01%
2023/08/29	4	65.73	3	65.58	66.40	1	13,009	0.01%
2023/08/25	0	0.00	1	64.20	64.30	-1	12,830	-0.01%
2023/08/24	2	65.30	2	65.80	64.50	0	12,777	0.00%
2023/08/23	4	65.43	2	65.80	64.60	2	12,668	0.02%
2023/08/22	14	66.54	10	64.55	64.50	4	12,588	0.03%
2023/08/18	46	65.01	50.1	65.45	64.20	-4.1	12,213	-0.03%
2023/08/17	51	65.00	58.1	64.73	65.60	-7.1	12,012	-0.06%
2023/08/16	97	63.33	99	63.05	64.50	-2	11,781	-0.02%
2023/08/15	0	0.00	5	61.22	61.90	-5	11,231	-0.04%
2023/08/14	0.1	56.60	6	56.30	56.30	-5.9	11,076	-0.05%
2023/08/11	5.2	57.78	0	0.00	57.50	5.2	11,048	0.05%
2023/08/10	2	58.55	67	59.48	58.10	-65	11,025	-0.59%
2023/08/09	0	0.00	9	60.92	60.90	-9	10,926	-0.08%
2023/08/08	5	62.48	0	0.00	61.90	5	10,878	0.05%
2023/08/07	0	0.00	2	63.95	64.00	-2	10,834	-0.02%
2023/08/04	4	61.98	1	62.10	62.30	3	10,768	0.03%
2023/08/02	29.1	63.91	27	63.44	62.70	2.1	10,710	0.02%
2023/08/01	4	63.85	4	64.95	63.60	0	10,508	0.00%
2023/07/31	46	69.13	22	67.87	64.50	24	10,379	0.23%
2023/07/28	35	69.47	49	69.41	69.60	-14	9,839	-0.14%
2023/07/27	89	68.95	115.2	68.95	67.50	-26.2	9,214	-0.28%	大賣/
2023/07/26	144	68.59	83	68.05	65.80	61	8,371	0.73%	大買/
2023/07/25	21	64.85	32.8	65.61	66.80	-11.8	7,406	-0.16%
2023/07/24	1	60.20	11	60.09	60.80	-10	6,496	-0.15%
2023/07/21	4	60.90	4	61.03	60.80	0	6,468	0.00%
2023/07/20	4.2	61.85	9	62.17	61.60	-4.8	6,462	-0.07%
2023/07/19	1	60.00	1	60.00	59.70	0	6,335	0.00%
2023/07/18	9	61.92	14	60.73	60.80	-5	6,304	-0.08%
2023/07/17	10	62.10	15	62.47	62.00	-5	6,244	-0.08%
2023/07/14	34	62.50	21	62.50	62.00	13	6,194	0.21%
2023/07/13	25	61.46	21.6	61.94	61.00	3.4	5,970	0.06%
2023/07/12	31	58.07	41	60.12	60.20	-10	5,784	-0.17%
2023/07/11	2	57.40	0.2	57.80	57.70	1.8	5,611	0.03%
2023/07/10	3	56.07	10	56.66	56.00	-7	5,591	-0.13%
2023/07/07	13	58.20	1	57.60	57.60	12	5,553	0.22%
2023/07/06	1	62.70	31	62.80	62.40	-30	5,441	-0.55%
2023/07/05	4	62.95	0.1	63.30	63.00	3.9	5,368	0.07%
2023/07/04	13.1	62.19	3	62.60	62.40	10.1	5,278	0.19%
2023/07/03	27.2	61.86	22	62.22	62.30	5.2	5,211	0.10%
2023/06/29	1	59.90	2	60.20	60.10	-1	5,085	-0.02%
2023/06/28	0	0.00	0.1	60.80	60.00	-0.1	5,085	0.00%
2023/06/27	6.2	61.76	4.4	61.46	60.60	1.8	5,088	0.04%
2023/06/26	6.2	64.24	6	64.68	63.90	0.2	4,952	0.00%
2023/06/21	36.6	64.29	42.3	64.89	65.00	-5.7	4,791	-0.12%
2023/06/20	8	61.81	0	0.00	61.20	8	4,288	0.19%
2023/06/19	0.1	60.00	0	0.00	59.80	0.1	4,168	0.00%
2023/06/16	2	60.15	37	60.34	60.10	-35	4,175	-0.84%
2023/06/15	0.1	61.32	2	61.00	61.10	-1.9	4,216	-0.05%
2023/06/13	5	61.98	18	62.22	61.30	-13	4,248	-0.31%
2023/06/12	4.2	61.32	1	61.30	61.80	3.2	4,180	0.08%
2023/06/09	2	63.05	4	62.65	63.30	-2	4,033	-0.05%
2023/06/08	2	60.75	0	0.00	60.80	2	3,779	0.05%
2023/06/07	6	61.25	4.1	61.56	61.60	1.9	3,720	0.05%
2023/06/06	5.2	61.57	6	62.00	60.00	-0.8	3,521	-0.02%
2023/06/05	1.6	59.11	0.4	58.10	58.90	1.2	3,214	0.04%
2023/06/02	0	57.90	10	57.90	57.80	-10	3,151	-0.32%
2023/06/01	0.4	57.44	0	0.00	57.20	0.4	3,163	0.01%
2023/05/31	25	57.84	0	0.00	57.50	25	3,194	0.78%
2023/05/26	0	0.00	10	56.50	56.50	-10	3,274	-0.31%
2023/05/25	24	57.47	10	57.30	57.30	14	3,341	0.42%
2023/05/24	1	56.70	11	56.29	56.80	-10	3,360	-0.30%
2023/05/23	10	57.00	1	56.80	56.80	9	3,466	0.26%
2023/05/22	3	56.87	2	56.50	57.00	1	3,606	0.03%
2023/05/19	10.1	55.00	0	0.00	55.10	10.1	3,623	0.28%
2023/05/18	0	0.00	2	54.20	55.20	-2	3,750	-0.05%
2023/05/16	0	0.00	8	53.96	53.20	-8	3,850	-0.21%
2023/05/15	0.1	53.60	0	0.00	53.80	0.1	3,890	0.00%
2023/05/12	0.1	54.10	0.1	54.40	54.10	0	4,039	0.00%
2023/05/11	1.2	53.25	0	0.00	53.50	1.2	4,113	0.03%
2023/05/09	2	54.80	2	55.20	54.80	0	4,288	0.00%
2023/05/08	4	55.15	0	0.00	55.60	4	4,446	0.09%
2023/05/05	0	0.00	3.1	54.65	55.50	-3.1	4,475	-0.07%
2023/05/04	4.1	53.63	0	0.00	53.80	4.1	4,604	0.09%
2023/05/03	5.1	54.00	0	0.00	54.00	5.1	4,957	0.10%
2023/05/02	0	0.00	0	55.00	55.20	0	5,159	0.00%
2023/04/28	20	55.00	20	54.80	54.80	0	5,471	0.00%
2023/04/26	3	53.07	0	53.20	53.40	3	5,806	0.05%
2023/04/25	10	54.15	1.1	54.03	53.70	8.9	5,941	0.15%
2023/04/24	0	0.00	0.2	55.68	55.70	-0.2	6,023	0.00%
2023/04/21	5	55.52	0.5	55.42	55.20	4.5	6,131	0.07%
2023/04/20	1.2	56.98	20	58.14	56.60	-18.8	6,356	-0.30%
2023/04/19	1.2	59.72	1	58.90	58.80	0.2	6,644	0.00%
2023/04/17	10	61.00	0	0.00	60.90	10	7,183	0.14%
2023/04/12	0	0.00	2	61.00	60.90	-2	7,350	-0.03%
2023/04/10	1	61.40	1	61.20	61.40	0	7,302	0.00%
2023/04/07	20	60.65	0	0.00	60.70	20	7,279	0.27%
2023/04/06	0	60.00	1	60.10	60.00	-1	7,270	-0.01%
2023/03/30	1	59.60	0	0.00	59.80	1	7,275	0.01%
2023/03/29	1	60.20	0	0.00	59.70	1	7,286	0.01%
2023/03/28	1	61.05	0.1	59.40	58.90	0.9	7,294	0.01%
2023/03/24	0	0.00	19	60.63	61.10	-19	7,282	-0.26%
2023/03/23	2.1	60.44	0	0.00	59.90	2.1	7,258	0.03%
2023/03/22	0	0.00	2	61.55	62.00	-2	7,190	-0.03%
2023/03/21	1.1	60.26	0	0.00	60.10	1.1	7,257	0.02%
2023/03/20	1.1	58.91	0	0.00	58.60	1.1	7,338	0.01%
2023/03/17	2	59.50	0	0.00	59.20	2	7,294	0.03%
2023/03/16	0	0.00	1.2	58.13	58.50	-1.2	7,311	-0.02%
2023/03/15	20.1	60.56	5	61.10	60.00	15.1	7,329	0.21%
2023/03/14	1.1	60.84	2	60.80	60.60	-0.9	7,398	-0.01%
2023/03/13	1	61.40	15	62.00	61.90	-14	7,527	-0.19%
2023/03/10	3	62.27	0	0.00	62.10	3	7,674	0.04%
2023/03/08	6	64.30	0	0.00	63.90	6	8,235	0.07%
2023/03/07	15	64.10	0	0.00	63.90	15	8,237	0.18%
2023/03/06	6	64.22	0	0.00	64.20	6	8,246	0.07%
2023/03/03	0	64.00	3	63.47	63.50	-3	8,274	-0.04%
2023/03/02	0.2	63.30	0	0.00	63.20	0.2	8,317	0.00%
2023/03/01	1	63.10	17	61.29	62.90	-16	8,563	-0.19%
2023/02/24	3	62.73	6	63.27	62.80	-3	8,563	-0.04%
2023/02/23	27.1	62.97	14	63.08	62.80	13.1	8,536	0.15%
2023/02/22	23	63.70	51	63.62	63.80	-28	8,545	-0.33%
2023/02/21	14.1	64.14	10.1	64.51	64.80	4	8,565	0.05%
2023/02/20	40.1	64.09	44	64.23	64.60	-3.9	8,532	-0.05%
2023/02/17	35.1	66.20	1	66.10	66.00	34.1	8,545	0.40%
2023/02/16	32	66.40	56	66.99	67.50	-24	8,760	-0.27%
2023/02/15	29	64.48	5	65.22	64.70	24	8,733	0.27%
2023/02/14	0	0.00	11	64.63	64.50	-11	8,745	-0.13%
2023/02/13	15	64.10	0	0.00	63.80	15	8,822	0.17%
2023/02/10	16	64.76	55	65.01	64.20	-39	9,008	-0.43%
2023/02/09	28	67.34	0	0.00	67.20	28	9,288	0.30%
2023/02/08	20	68.46	1	68.70	67.90	19	9,373	0.20%
2023/02/07	16	68.01	33	67.03	68.00	-17	9,417	-0.18%
2023/02/06	29	66.74	27	66.53	67.00	2	9,664	0.02%
2023/02/03	49	66.30	22	66.67	66.20	27	10,133	0.27%
2023/02/02	53	67.19	78.1	67.10	67.00	-25.1	10,287	-0.24%
2023/02/01	43	67.31	46.1	67.45	67.40	-3.1	10,251	-0.03%
2023/01/31	62	65.56	55	65.11	65.70	7	9,979	0.07%
2023/01/30	4	63.23	12	63.05	65.00	-8	9,923	-0.08%
2023/01/17	41	60.46	30	59.20	59.90	11	9,663	0.11%
2023/01/16	34	59.31	80	59.23	58.90	-46	9,501	-0.48%
2023/01/13	96	58.55	64	58.82	58.10	32	9,297	0.34%
2023/01/12	12	58.65	10	58.95	58.60	2	9,133	0.02%
2023/01/11	8	58.60	8	58.74	58.40	0	9,020	0.00%
2023/01/10	111	59.05	108	58.29	58.40	3	8,905	0.03%	大買/大賣/
2023/01/09	136	58.58	111	58.14	58.70	25	8,654	0.29%	大買/大賣/
2023/01/06	2	55.80	3	57.07	57.30	-1	8,280	-0.01%
2023/01/05	64	57.84	47	55.81	55.40	17	8,005	0.21%
2023/01/04	8	54.36	18.6	53.79	57.00	-10.6	7,697	-0.14%
2023/01/03	0	0.00	3	52.00	51.90	-3	7,479	-0.04%
2022/12/30	0	0.00	2	50.10	50.00	-2	7,458	-0.03%
2022/12/28	2	50.45	0	0.00	50.20	2	7,454	0.03%
2022/12/27	10.6	51.61	0	0.00	51.00	10.6	7,450	0.14%
2022/12/26	0	0.00	1	51.30	51.50	-1	7,449	-0.01%
2022/12/23	1	51.00	0	0.00	51.30	1	7,458	0.01%
2022/12/22	1	51.80	1	51.70	51.60	0	7,454	0.00%
2022/12/21	3	51.77	1	50.60	50.70	2	7,446	0.03%
2022/12/20	3	52.53	1	52.50	51.20	2	7,412	0.03%
2022/12/19	2	53.75	0	0.00	53.00	2	7,378	0.03%
2022/12/16	0	0.00	2	54.50	54.40	-2	7,359	-0.03%
2022/12/15	0	0.00	3	55.10	55.30	-3	7,315	-0.04%
2022/12/14	0	0.00	4	54.50	55.10	-4	7,306	-0.05%
2022/12/13	49	55.28	46	53.83	53.80	3	7,264	0.04%
2022/12/12	0	0.00	2	55.15	55.50	-2	7,108	-0.03%
2022/12/09	1	53.60	1.2	53.56	53.50	-0.2	6,984	0.00%
2022/12/08	3	54.27	3	53.90	54.40	0	6,943	0.00%
2022/12/07	4	53.68	0	0.00	53.30	4	6,879	0.06%
2022/12/06	1	54.70	1.2	54.75	54.70	-0.2	6,762	0.00%
2022/12/05	12	56.67	4	56.30	56.30	8	6,642	0.12%
2022/12/02	13	59.20	19	58.68	58.40	-6	6,480	-0.09%
2022/12/01	23	56.49	16	57.19	59.00	7	6,298	0.11%
2022/11/30	0	0.00	8	54.18	54.50	-8	5,868	-0.14%
2022/11/29	0.1	51.10	0	0.00	51.60	0.1	5,662	0.00%
2022/11/25	7	51.84	7	52.37	51.10	0	5,600	0.00%
2022/11/24	1	52.50	1	52.60	52.90	0	5,523	0.00%
2022/11/23	5	52.96	5	52.92	52.90	0	5,432	0.00%
2022/11/22	0	0.00	5	51.12	50.90	-5	5,156	-0.10%
2022/11/21	0.1	51.20	0	0.00	50.80	0.1	5,109	0.00%
2022/11/18	2	52.65	0.1	51.90	51.60	2	5,061	0.04%
2022/11/17	6.1	52.25	10	52.00	51.80	-3.9	4,910	-0.08%
2022/11/16	5	51.92	0	0.00	52.00	5	4,802	0.10%
2022/11/15	17	52.41	18	52.16	52.30	-1	4,707	-0.02%
2022/11/14	13	50.27	17	50.71	51.60	-4	4,510	-0.09%
2022/11/11	17	49.69	14	48.61	48.55	3	4,177	0.07%
2022/11/10	18	48.77	11	48.33	48.50	7	4,045	0.17%
2022/11/09	2	49.80	7	49.89	49.60	-5	3,940	-0.13%
2022/11/08	51	50.86	56	49.80	49.30	-5	3,814	-0.13%
2022/11/07	35	49.17	33	49.79	50.50	2	3,587	0.06%
2022/11/04	41	47.25	29	47.68	47.60	12	3,173	0.38%
2022/11/03	6	47.08	5	47.23	47.65	1	3,014	0.03%
2022/11/02	68	46.71	78	46.56	47.10	-10	2,855	-0.35%
2022/11/01	62	44.72	80	44.89	46.50	-18	2,519	-0.71%
2022/10/31	0	0.00	3	40.88	43.60	-3	1,885	-0.16%
2022/10/28	29	39.89	29	40.23	39.65	0	1,655	0.00%
2022/10/27	6	37.40	7	38.64	39.80	-1	1,532	-0.07%
2022/10/25	8	38.40	9	38.55	38.00	-1	1,311	-0.08%
2022/10/11	0	0.00	3	36.90	36.85	-3	1,839	-0.16%
2022/10/07	3	38.72	0	0.00	38.40	3	1,893	0.16%
2022/10/06	0	0.00	1	38.25	38.80	-1	1,939	-0.05%
2022/10/05	14	38.64	33	39.08	38.30	-19	1,984	-0.96%
2022/10/04	4.1	37.88	8	38.39	38.50	-4	2,030	-0.19%
2022/09/30	0	0.00	2	37.45	37.85	-2	2,101	-0.10%
2022/09/29	0	0.00	1	36.40	36.65	-1	2,108	-0.05%
2022/09/26	26	38.05	5	36.84	36.65	21	2,167	0.97%
2022/09/23	9	40.14	1	39.30	39.35	8	2,180	0.37%
2022/09/22	5	39.00	0	0.00	39.65	5	2,220	0.23%
2022/09/21	7	39.72	12	39.35	39.05	-5	2,253	-0.22%
2022/09/20	5	40.20	0	0.00	40.20	5	2,257	0.22%
2022/09/16	5	41.85	0	0.00	41.10	5	2,291	0.22%
2022/09/15	5	42.10	0	0.00	41.85	5	2,339	0.21%
2022/09/14	0	0.00	2	41.15	41.80	-2	2,381	-0.08%
2022/09/13	5	41.70	0	0.00	41.70	5	2,416	0.21%
2022/09/12	2	41.30	0	0.00	41.20	2	2,461	0.08%
2022/09/07	3.1	40.01	11	40.16	40.55	-7.9	2,505	-0.32%
2022/09/06	7	40.31	6	40.30	40.30	1	2,502	0.04%
2022/09/05	0	0.00	1	40.75	40.70	-1	2,499	-0.04%
2022/09/02	1	42.30	0	0.00	42.35	1	2,485	0.04%
2022/08/30	3	42.30	0	0.00	42.25	3	2,472	0.12%
2022/08/29	0	0.00	1	42.10	42.15	-1	2,473	-0.04%
2022/08/24	0	0.00	8	43.16	42.80	-8	2,441	-0.33%
2022/08/22	2	43.80	0	0.00	43.35	2	2,499	0.08%
2022/08/19	1	43.95	0	0.00	43.75	1	2,505	0.04%
2022/08/18	0	0.00	15	43.27	43.95	-15	2,511	-0.60%
2022/08/15	0	0.00	2	43.60	43.40	-2	2,519	-0.08%
2022/08/11	5	41.60	5	41.90	41.95	0	2,507	0.00%
2022/08/10	2	42.00	0	0.00	41.90	2	2,505	0.08%
2022/08/09	2	41.20	5	41.56	41.50	-3	2,516	-0.12%
2022/08/08	1	41.40	1	41.60	41.30	0	2,521	0.00%
2022/08/05	1	40.80	0	0.00	40.80	1	2,520	0.04%
2022/08/04	1	40.40	0	0.00	40.40	1	2,527	0.04%
2022/08/03	0	0.00	1	40.40	40.45	-1	2,530	-0.04%
2022/08/02	1	40.85	2	40.80	40.80	-1	2,548	-0.04%
2022/08/01	5	42.05	10	42.15	42.15	-5	2,531	-0.20%
2022/07/29	0	0.00	1	42.35	42.35	-1	2,530	-0.04%
2022/07/28	31	43.35	10	43.30	42.60	21	2,524	0.83%
2022/07/27	12	42.97	10	43.30	43.70	2	2,494	0.08%
2022/07/26	7	43.49	5	44.10	43.15	2	2,513	0.08%
2022/07/25	3	45.50	30	45.70	44.80	-27	2,499	-1.08%
2022/07/22	6	46.90	51	45.45	46.65	-45	2,492	-1.81%
2022/07/21	23.1	46.05	7	46.31	46.65	16.1	2,306	0.70%
2022/07/19	2	41.85	2	42.10	41.90	0	2,255	0.00%
2022/07/18	38	42.38	5	42.40	42.35	33	2,270	1.45%
2022/07/15	1	45.55	1	45.65	46.25	0	2,216	0.00%
2022/07/12	31	42.40	25	43.35	41.95	6	2,114	0.28%
2022/07/11	7	44.32	1	44.10	44.20	6	2,063	0.29%
2022/07/06	4	44.25	0	0.00	44.00	4	1,992	0.20%
2022/07/05	1	45.40	0	0.00	45.45	1	1,998	0.05%
2022/07/04	5	43.78	0	0.00	43.85	5	1,962	0.25%
2022/07/01	5	44.50	1	44.80	44.05	4	1,946	0.21%
2022/06/30	0	0.00	2	45.50	45.25	-2	1,909	-0.10%
2022/06/29	2	47.53	1	47.95	47.05	1	1,868	0.05%
2022/06/28	0	0.00	2	48.30	48.50	-2	1,840	-0.11%
2022/06/27	1	49.50	2	49.68	49.90	-1	1,819	-0.05%
2022/06/24	11	47.82	4	47.94	48.20	7	1,803	0.39%
2022/06/23	2	47.50	2	47.05	47.40	0	1,794	0.00%
2022/06/22	1	48.55	0	0.00	47.85	1	1,777	0.06%
2022/06/21	0	0.00	1	49.00	50.00	-1	1,735	-0.06%
2022/06/20	0	49.85	0	0.00	48.35	0	1,712	0.00%
2022/06/17	0	0.00	4.2	51.40	51.30	-4.2	1,700	-0.24%
2022/06/14	1	55.60	11	55.03	55.90	-10	1,681	-0.59%
2022/06/07	0	0.00	2	56.85	56.90	-2	1,754	-0.11%
2022/06/06	3	57.60	0	0.00	57.50	3	1,766	0.17%
2022/06/02	1	57.90	0	0.00	57.90	1	1,802	0.06%
2022/06/01	3	58.40	0	0.00	58.30	3	1,836	0.16%
2022/05/30	0	0.00	10	57.00	58.00	-10	1,871	-0.53%
2022/05/27	3	54.73	1	54.90	55.40	2	1,845	0.11%
2022/05/26	3	54.57	9	54.86	54.10	-6	1,874	-0.32%
2022/05/23	0	0.00	4	56.50	56.10	-4	2,307	-0.17%
2022/05/19	0	0.00	4.2	55.84	56.30	-4.2	2,311	-0.18%
2022/05/17	1	55.90	11	56.25	56.70	-10	2,285	-0.44%
2022/05/16	0.1	55.69	6	55.40	54.60	-5.9	2,269	-0.26%
2022/05/13	1	56.00	1	55.30	55.80	0	2,260	0.00%
2022/05/12	0	0.00	1	57.10	55.50	-1	2,249	-0.04%
2022/05/11	2	57.60	2	56.90	56.90	0	2,235	0.00%
2022/05/10	1	55.90	0	0.00	57.90	1	2,266	0.04%
2022/05/09	2	57.80	1	57.50	57.50	1	2,252	0.04%
2022/05/06	1	59.00	0.2	59.30	60.40	0.8	2,244	0.04%
2022/05/05	0.2	61.00	0	0.00	60.60	0.2	2,255	0.01%
2022/05/04	1	59.80	0	0.00	59.80	1	2,296	0.04%
2022/05/03	0	58.60	0	0.00	58.60	0	2,298	0.00%
2022/04/29	1	58.90	0	0.00	58.10	1	2,305	0.04%
2022/04/28	0.1	58.50	25	58.00	58.00	-24.9	2,300	-1.08%
2022/04/27	0.2	58.00	0.1	58.30	59.50	0.1	2,277	0.00%
2022/04/26	3	60.14	0	0.00	59.50	3	2,261	0.13%
2022/04/25	1.1	60.48	0	0.00	60.50	1.1	2,256	0.05%
2022/04/22	0.1	64.70	0	0.00	64.40	0.1	2,228	0.00%
2022/04/21	2	66.10	0	0.00	66.40	2	2,218	0.09%
2022/04/19	0	0.00	4	66.40	65.80	-4	2,257	-0.18%
2022/04/18	6	66.42	0	0.00	66.00	6	2,273	0.26%
2022/04/15	2	67.65	40	67.60	67.60	-38	2,295	-1.66%
2022/04/13	1	68.70	0	0.00	68.70	1	2,381	0.04%
2022/04/12	2	67.86	0	0.00	68.00	2	2,429	0.08%
2022/04/11	12	69.00	0	0.00	68.60	12	2,456	0.49%
2022/04/08	0	0.00	2	70.40	70.60	-2	2,467	-0.08%
2022/04/06	0	0.00	1	71.50	71.50	-1	2,533	-0.04%
2022/04/01	0	0.00	9	71.10	71.40	-9	2,653	-0.34%
2022/03/31	0	0.00	1	72.00	71.80	-1	2,696	-0.04%
2022/03/29	1	72.40	0	0.00	72.30	1	2,965	0.03%
2022/03/28	0	0.00	1	72.40	72.60	-1	3,084	-0.03%
2022/03/24	0	0.00	10	71.93	72.50	-10	3,173	-0.32%
2022/03/23	0	0.00	1	72.60	72.60	-1	3,210	-0.03%
2022/03/22	0.2	72.60	3	72.50	72.70	-2.9	3,236	-0.09%
2022/03/21	5	71.32	4	71.40	71.40	1	3,239	0.03%
2022/03/18	2	70.50	2	70.50	71.40	0	3,312	0.00%
2022/03/17	6	70.13	6	70.80	70.90	0	3,316	0.00%
2022/03/16	1	69.00	0	0.00	68.80	1	3,351	0.03%
2022/03/15	7	69.41	0	0.00	68.80	7	3,369	0.21%
2022/03/14	1	70.60	0	0.00	70.60	1	3,381	0.03%
2022/03/11	1	70.50	0	0.00	70.80	1	3,477	0.03%
2022/03/10	6	71.52	0	0.00	71.30	6	3,491	0.17%
2022/03/09	0.1	71.20	3	70.80	70.90	-2.9	3,527	-0.08%
2022/03/08	4.2	70.40	7	70.74	70.10	-2.8	3,573	-0.08%
2022/03/07	7	71.04	12	71.18	70.90	-5	3,618	-0.14%
2022/03/04	2	74.10	0	0.00	73.30	2	3,643	0.05%
2022/03/03	5.1	75.19	0	0.00	74.50	5.1	3,723	0.14%
2022/03/02	1	75.40	4	74.98	75.20	-3	3,791	-0.08%
2022/03/01	11.1	74.79	6	74.90	75.40	5.1	3,833	0.13%
2022/02/25	37	75.51	33	75.37	75.00	4	3,886	0.10%
2022/02/24	92	74.52	77	74.30	74.20	15	4,011	0.37%
2022/02/23	5	73.60	20	71.67	74.20	-15	4,011	-0.37%
2022/02/22	2	70.10	2	70.00	70.00	0	3,988	0.00%
2022/02/15	0.1	71.10	0	0.00	70.10	0.1	5,861	0.00%
2022/02/14	5	70.64	6	70.67	70.70	-1	5,953	-0.02%
2022/02/11	7	72.06	0	0.00	72.00	7	6,038	0.12%
2022/02/10	13	73.24	15	73.14	73.00	-2	6,225	-0.03%
2022/02/09	4	71.93	2	72.15	72.20	2	6,242	0.03%
2022/02/08	4	71.28	2	70.95	71.50	2	6,346	0.03%
2022/02/07	2	68.90	0	0.00	69.70	2	6,412	0.03%
2022/01/26	9.1	68.04	5	67.68	67.50	4.1	6,444	0.06%
2022/01/25	3	69.43	3	69.17	69.00	0	6,552	0.00%
2022/01/24	26	69.57	34	69.30	69.80	-8	6,667	-0.12%
2022/01/21	9	71.27	0	0.00	71.50	9	6,749	0.13%
2022/01/20	13	71.42	0	0.00	71.90	13	6,844	0.19%
2022/01/18	4	74.58	7	73.74	73.40	-3	6,994	-0.04%
2022/01/17	0	0.00	6	73.70	73.80	-6	7,053	-0.09%
2022/01/14	9	72.22	0	0.00	73.10	9	7,114	0.13%
2022/01/13	8	73.55	18	73.44	73.70	-10	7,171	-0.14%
2022/01/12	12	72.03	0	0.00	72.20	12	7,299	0.16%
2022/01/11	5	72.76	5	72.96	72.70	0	7,345	0.00%
2022/01/10	4	73.03	6	73.70	73.90	-2	7,484	-0.03%
2022/01/07	48	73.68	52	73.66	73.50	-4	7,675	-0.05%
2022/01/06	11	75.15	0	0.00	75.30	11	7,663	0.14%
2022/01/05	5	76.00	4	76.30	76.10	1	7,694	0.01%
2022/01/04	42	77.79	0	0.00	77.30	42	7,696	0.55%
2022/01/03	1.5	77.23	1	77.00	77.30	0.5	7,732	0.01%
2021/12/30	7	77.33	3.2	78.56	77.10	3.8	7,817	0.05%
2021/12/29	6	77.58	2	78.10	78.10	4	7,940	0.05%
2021/12/28	24.2	78.63	21	78.49	77.60	3.2	8,059	0.04%
2021/12/27	7	78.13	10	77.96	77.60	-3	8,168	-0.04%
2021/12/24	17	78.57	2	78.00	78.40	15	8,290	0.18%
2021/12/23	16	78.31	5	78.62	78.40	11	8,387	0.13%
2021/12/22	8	76.89	10	76.42	77.10	-2	8,527	-0.02%
2021/12/21	1	74.50	3	74.70	75.00	-2	9,313	-0.02%
2021/12/20	23	73.17	20	73.10	73.10	3	9,674	0.03%
2021/12/17	2.4	75.13	0	0.00	74.90	2.4	9,822	0.02%
2021/12/16	0.1	75.40	9	75.38	75.90	-8.9	9,836	-0.09%
2021/12/15	2	74.95	1	75.00	74.80	1	9,853	0.01%
2021/12/14	12	75.73	8	75.40	75.20	4	9,905	0.04%
2021/12/13	8	74.50	8	74.80	75.10	0	9,860	0.00%
2021/12/10	10	74.07	8	75.01	74.40	2	10,038	0.02%
2021/12/09	5	75.42	3	76.13	75.20	2	10,000	0.02%
2021/12/08	10	76.46	8	77.11	76.20	2	10,010	0.02%
2021/12/07	7	77.27	8	76.90	76.60	-1	10,001	-0.01%
2021/12/06	8	75.70	1	76.00	76.00	7	10,060	0.07%
2021/12/03	4	75.85	3	76.50	76.60	1	10,082	0.01%
2021/12/02	7	75.80	7	76.04	75.50	0	10,112	0.00%
2021/12/01	8	75.58	6	75.40	75.30	2	10,105	0.02%
2021/11/30	3.1	77.26	3	76.70	76.90	0.1	10,062	0.00%
2021/11/29	8	74.76	7	76.09	76.30	1	10,057	0.01%
2021/11/26	25	77.42	27	77.08	75.90	-2	9,995	-0.02%
2021/11/25	2	79.10	4	79.43	78.70	-2	9,949	-0.02%
2021/11/24	10	78.83	1.2	79.92	79.70	8.8	9,979	0.09%
2021/11/23	19	79.31	18	79.60	78.80	1	10,081	0.01%
2021/11/22	7	82.03	3	82.47	83.00	4	9,931	0.04%
2021/11/19	7.2	78.79	7	78.91	79.10	0.2	9,795	0.00%
2021/11/18	21	78.43	11	78.33	78.10	10	9,812	0.10%
2021/11/17	13	80.15	11	80.36	79.80	2	9,727	0.02%
2021/11/16	144	84.46	133.3	84.60	80.50	10.7	9,651	0.11%	大買/大賣/
2021/11/15	19.3	81.36	26	81.93	83.90	-6.7	8,911	-0.08%
2021/11/12	2	75.80	8	76.29	76.30	-6	8,640	-0.07%
2021/11/11	2	75.60	9.6	75.86	75.40	-7.6	8,744	-0.09%
2021/11/10	8.6	75.85	2	76.10	76.10	6.6	8,994	0.07%
2021/11/09	1	76.10	5	76.08	77.00	-4	9,006	-0.04%
2021/11/08	10	74.68	2	75.80	74.00	8	8,860	0.09%
2021/11/05	2	74.40	0	0.00	74.50	2	8,942	0.02%
2021/11/04	2	75.90	4	76.20	75.20	-2	8,981	-0.02%
2021/11/03	4	74.25	5	74.88	74.80	-1	9,139	-0.01%
2021/11/02	7	75.39	2	74.65	73.80	5	9,260	0.05%
2021/11/01	2	75.35	8	75.74	76.90	-6	9,253	-0.06%
2021/10/29	3	74.07	3	74.10	74.70	0	9,759	0.00%
2021/10/28	1	72.70	3	72.60	72.60	-2	10,246	-0.02%
2021/10/27	0	0.00	6	75.25	75.40	-6	10,312	-0.06%
2021/10/26	6	76.02	7	74.97	74.70	-1	10,317	-0.01%
2021/10/25	3	75.13	3	74.77	75.70	0	10,226	0.00%
2021/10/22	5.3	73.20	6	73.87	74.20	-0.8	10,271	-0.01%
2021/10/21	2	74.15	1	73.50	73.10	1	10,293	0.01%
2021/10/20	117	74.80	114	75.57	74.70	3	10,274	0.03%	大買/大賣/
2021/10/19	8	73.84	3	73.90	74.20	5	10,319	0.05%
2021/10/18	23	73.91	22.2	73.36	74.00	0.8	10,566	0.01%
2021/10/15	2	69.73	6	71.28	73.40	-4	10,569	-0.04%
2021/10/14	3	67.10	3	67.57	68.20	0	10,520	0.00%
2021/10/13	8	66.78	1	67.60	66.50	7	10,558	0.07%
2021/10/12	1	69.10	0	0.00	69.10	1	10,571	0.01%
2021/10/08	53	71.06	52	70.97	71.00	1	10,617	0.01%
2021/10/07	0	0.00	5	70.16	70.20	-5	10,683	-0.05%
2021/10/06	75	68.38	69	68.85	67.90	6	11,044	0.05%
2021/10/05	12	66.26	14	65.63	67.60	-2	11,074	-0.02%
2021/10/04	18	67.54	13	67.70	66.00	5	11,062	0.05%
2021/10/01	3	71.60	4	72.00	71.10	-1	10,969	-0.01%
2021/09/30	3.3	75.07	1	74.70	75.40	2.3	10,879	0.02%
2021/09/29	23	77.20	24.1	77.39	73.90	-1.1	10,816	-0.01%
2021/09/28	139.6	81.83	136	82.32	80.20	3.6	10,680	0.03%	大買/大賣/
2021/09/27	9	77.94	10	78.59	79.90	-1	9,841	-0.01%
2021/09/24	7	75.41	8	75.11	75.70	-1	9,525	-0.01%
2021/09/23	0	0.00	2	72.45	73.00	-2	9,417	-0.02%
2021/09/22	43	71.57	40	71.85	71.50	3	9,438	0.03%
2021/09/17	2	72.90	7	73.04	73.50	-5	9,470	-0.05%
2021/09/16	3	71.90	6	72.43	72.60	-3	9,454	-0.03%
2021/09/15	18	72.48	16	73.14	71.50	2	9,509	0.02%
2021/09/13	1	71.90	4	72.63	71.70	-3	9,632	-0.03%
2021/09/10	5	72.20	9	72.04	72.70	-4	9,877	-0.04%
2021/09/09	13.1	72.05	9	72.33	72.20	4.1	10,071	0.04%
2021/09/08	1	70.20	3	70.40	69.60	-2	10,401	-0.02%
2021/09/07	29	69.65	30	69.82	70.30	-1	11,177	-0.01%
2021/09/06	3	71.67	3	73.27	71.30	0	11,699	0.00%
2021/09/03	1	72.00	0	0.00	72.10	1	11,964	0.01%
2021/09/02	2	72.05	1	72.00	71.90	1	12,347	0.01%
2021/09/01	3.1	72.64	2	72.75	73.70	1.1	12,590	0.01%
2021/08/31	0	0.00	3.5	72.83	72.80	-3.5	12,590	-0.03%
2021/08/30	7	73.89	4	74.05	73.40	3	12,648	0.02%
2021/08/27	7	73.93	6	73.85	73.70	1	12,604	0.01%
2021/08/26	3	71.17	3	71.67	71.70	0	12,512	0.00%
2021/08/25	4	69.70	3	69.83	70.50	1	12,632	0.01%
2021/08/24	6.5	70.95	0	0.00	70.00	6.5	12,652	0.05%
2021/08/23	2	70.85	2	71.75	71.50	0	12,669	0.00%
2021/08/20	3	68.40	2	69.50	68.20	1	12,712	0.01%
2021/08/19	42	69.99	43	70.54	69.30	-1	12,867	-0.01%
2021/08/18	52	70.12	47	69.95	73.90	5	12,851	0.04%
2021/08/17	62	75.76	63	75.65	73.80	-1	12,837	-0.01%
2021/08/16	18	77.83	13	75.43	74.90	5	12,983	0.04%
2021/08/13	7	82.51	2	83.50	82.90	5	12,988	0.04%
2021/08/12	8	84.09	2	84.25	84.30	6	13,191	0.05%
2021/08/11	8	85.53	17	84.05	84.50	-9	13,585	-0.07%
2021/08/10	12	85.94	27	85.23	85.40	-15	13,665	-0.11%
2021/08/09	5	88.02	2	84.10	84.10	3	13,730	0.02%
2021/08/06	2	87.80	15	88.49	88.00	-13	13,816	-0.09%
2021/08/05	5	88.56	3	88.47	87.30	2	13,821	0.01%
2021/08/04	166	87.77	172	88.20	89.10	-6	14,081	-0.04%	大買/大賣/
2021/08/03	39	86.16	28	86.36	87.50	11	13,658	0.08%
2021/08/02	1	82.40	1	80.80	83.30	0	13,151	0.00%
2021/07/30	2	79.30	4	78.68	79.10	-2	13,152	-0.02%
2021/07/28	23	78.09	21	78.49	77.80	2	13,621	0.01%
2021/07/27	4	81.80	2	81.90	80.00	2	13,719	0.01%
2021/07/26	0	0.00	1	81.20	81.20	-1	13,875	-0.01%
2021/07/23	1	83.00	0	0.00	82.10	1	13,994	0.01%
2021/07/22	11	81.37	10	81.29	81.40	1	13,930	0.01%
2021/07/21	4	77.95	2	77.00	75.90	2	13,746	0.01%
2021/07/20	15	78.83	19	77.16	76.90	-4	13,750	-0.03%
2021/07/19	2.1	79.74	1	80.50	80.50	1.1	13,833	0.01%
2021/07/16	1	81.20	0	0.00	81.40	1	14,247	0.01%
2021/07/15	0.2	81.90	1.5	81.67	81.70	-1.3	14,505	-0.01%
2021/07/14	3.2	82.91	7	82.57	82.50	-3.8	14,695	-0.03%
2021/07/13	14	86.52	20	87.25	83.70	-6	14,884	-0.04%
2021/07/12	8	83.46	5	85.28	83.20	3	14,678	0.02%
2021/07/09	1	83.20	1	84.00	84.50	0	14,692	0.00%
2021/07/08	7	84.00	7	83.23	83.20	0	14,792	0.00%
2021/07/07	2	83.70	3	83.30	82.80	-1	14,932	-0.01%
2021/07/06	17	83.61	11	83.00	83.00	6	15,022	0.04%
2021/07/05	9	84.46	5	85.10	85.10	4	15,176	0.03%
2021/07/02	1	81.10	1	80.50	82.00	0	15,175	0.00%
2021/07/01	4	82.08	6	81.13	80.70	-2	15,341	-0.01%
2021/06/24	0	0.00	4	83.93	83.50	-4	16,969	-0.02%
2021/06/23	2	84.85	4	84.80	84.80	-2	17,087	-0.01%
2021/06/22	55	83.10	54	84.01	83.00	1	17,247	0.01%
2021/06/21	77	83.09	79	83.17	82.40	-2	17,979	-0.01%
2021/06/18	12	87.77	21	87.78	87.60	-9	18,581	-0.05%
2021/06/17	238	88.96	214	88.96	88.90	24	18,730	0.13%	大買/大賣/
2021/06/16	44	89.66	43.5	90.63	88.90	0.5	18,628	0.00%
2021/06/15	27	87.29	18	87.55	86.20	9	18,381	0.05%
2021/06/11	18	82.82	27	82.88	82.60	-9	18,677	-0.05%
2021/06/10	35	81.22	31	81.40	82.50	4	18,508	0.02%
2021/06/09	12	79.23	4	78.23	80.30	8	18,181	0.04%
2021/06/08	3	76.60	1	76.30	77.00	2	17,994	0.01%
2021/06/07	0	0.00	2	76.40	76.40	-2	18,105	-0.01%
2021/06/04	1	75.70	0	0.00	76.20	1	18,079	0.01%
2021/06/03	3	76.50	9	76.98	76.80	-6	18,237	-0.03%
2021/06/02	2	77.35	6.1	78.38	76.10	-4.1	18,457	-0.02%
2021/06/01	1	80.30	1	79.40	79.50	0	18,353	0.00%
2021/05/28	26	81.39	29	81.13	80.90	-3	18,411	-0.02%
2021/05/27	12	81.21	12	81.15	81.30	0	18,468	0.00%
2021/05/26	1	77.70	5	79.24	80.00	-4	18,319	-0.02%
2021/05/25	9	81.22	15	81.57	78.50	-6	18,359	-0.03%
2021/05/24	11	77.74	10	77.82	78.20	1	18,270	0.01%
2021/05/21	80	75.15	77	74.99	75.50	3	18,138	0.02%
2021/05/20	9.1	76.00	12	75.94	74.00	-2.9	18,249	-0.02%
2021/05/19	39	75.55	28	74.22	78.60	11	18,154	0.06%
2021/05/18	116	70.52	130	68.81	71.80	-14	18,103	-0.08%	大買/大賣/
2021/05/17	4	68.90	4	68.75	66.50	0	18,788	0.00%
2021/05/14	101	72.80	105	70.39	73.80	-4	20,041	-0.02%	大買/大賣/
2021/05/13	89	66.61	89	66.71	68.10	0	19,889	0.00%
2021/05/12	119	66.04	118	66.51	65.70	1	19,943	0.01%	大買/大賣/
2021/05/11	3	71.10	2.1	72.57	70.00	0.9	20,097	0.00%
2021/05/10	26	71.64	26.5	71.65	71.40	-0.5	20,196	0.00%
2021/05/07	94	73.26	96	73.97	72.10	-2	20,804	-0.01%
2021/05/06	283	73.64	282	72.82	73.50	1	20,847	0.00%	大買/大賣/
2021/05/05	88	70.21	87	70.07	70.20	1	20,768	0.00%
2021/05/04	73.1	69.05	67	69.75	67.30	6.1	21,129	0.03%
2021/05/03	45.2	76.06	44	78.10	74.70	1.2	21,321	0.01%
2021/04/29	1	83.10	0	0.00	83.00	1	21,377	0.00%
2021/04/28	52.3	80.85	53	81.42	80.00	-0.7	21,438	0.00%
2021/04/27	17	83.90	14	82.14	81.80	3	21,401	0.01%
2021/04/26	11	81.09	4	82.65	81.10	7	21,350	0.03%
2021/04/23	50	86.54	44	84.04	82.80	6	21,429	0.03%
2021/04/22	49	86.64	44	86.56	85.20	5	21,344	0.02%
2021/04/21	30	83.39	33	83.55	84.30	-3	20,986	-0.01%
2021/04/20	58	82.11	66	82.08	81.30	-8	20,862	-0.04%
2021/04/19	18	79.32	17	78.62	80.10	1	20,734	0.00%
2021/04/16	67	78.67	67.7	78.93	77.80	-0.7	20,537	0.00%
2021/04/15	22	77.13	25	75.06	78.00	-3	20,348	-0.01%
2021/04/14	5	74.52	5	74.22	75.30	0	20,297	0.00%
2021/04/13	1.2	75.96	5	75.12	74.00	-3.8	20,402	-0.02%
2021/04/12	106	76.68	106	77.03	76.40	0	20,581	0.00%	大買/大賣/
2021/04/09	49	81.18	48	80.67	79.00	1	20,588	0.00%
2021/04/08	3	79.77	3.1	79.18	79.80	-0.1	20,616	0.00%
2021/04/07	15.6	79.08	13	79.42	79.50	2.6	20,634	0.01%
2021/04/06	16	81.13	19.2	80.27	81.10	-3.2	20,773	-0.02%
2021/04/01	100	76.04	97	75.94	75.50	3	21,171	0.01%
2021/03/31	156.1	75.70	163	76.26	75.80	-6.9	21,598	-0.03%	大買/大賣/
2021/03/30	52	72.96	50	73.17	73.10	2	22,568	0.01%
2021/03/29	39	72.15	42	72.87	72.40	-3	22,798	-0.01%
2021/03/26	78	69.26	76	69.74	69.00	2	22,533	0.01%
2021/03/25	149	68.66	141.3	69.19	68.00	7.7	22,491	0.03%	大買/大賣/
2021/03/24	297.3	71.22	296	71.42	70.20	1.3	22,209	0.01%	大買/大賣/
2021/03/23	158	69.57	169.6	68.57	70.80	-11.6	21,339	-0.05%	大買/大賣/
2021/03/22	34	65.32	37	65.18	65.30	-3	20,493	-0.01%
2021/03/19	61.6	64.28	61	63.92	63.40	0.6	20,159	0.00%
2021/03/18	143	64.22	125.2	64.14	63.10	17.8	19,809	0.09%	大買/大賣/
2021/03/17	48	63.22	58	63.71	64.60	-10	19,342	-0.05%
2021/03/16	22	60.36	24	59.96	60.30	-2	18,592	-0.01%
2021/03/15	3.2	59.43	10	59.00	59.60	-6.8	18,506	-0.04%
2021/03/12	72	59.04	61	59.15	58.60	11	18,490	0.06%
2021/03/11	4	58.20	6	59.65	59.90	-2	18,523	-0.01%
2021/03/10	96	57.32	94	57.16	57.60	2	18,503	0.01%
2021/03/09	52	56.66	48	57.01	56.90	4	18,499	0.02%
2021/03/08	150	58.74	149	59.13	58.40	1	18,414	0.01%	大買/大賣/
2021/03/05	3	56.03	3	56.17	56.40	0	18,256	0.00%
2021/03/04	54	56.45	52	56.81	56.40	2	18,282	0.01%
2021/03/03	6.1	58.01	7	57.94	58.40	-0.9	18,247	0.00%
2021/03/02	44	58.88	42	59.06	57.20	2	18,591	0.01%
2021/02/26	1	59.00	0	0.00	59.30	1	18,657	0.01%
2021/02/25	6	58.67	5	59.04	58.70	1	18,873	0.01%
2021/02/24	90	59.32	89	59.22	58.50	1	18,808	0.01%
2021/02/23	45	60.89	47	61.59	60.80	-2	18,742	-0.01%
2021/02/22	61	62.79	59	62.99	61.50	2	18,702	0.01%
2021/02/19	31	60.30	35	60.73	61.40	-4	18,460	-0.02%
2021/02/18	8	61.10	5	61.72	60.60	3	18,605	0.02%
2021/02/17	42	61.44	34.5	62.16	62.50	7.5	19,117	0.04%
2021/02/05	182	57.54	191	56.77	57.90	-9	18,671	-0.05%	大買/大賣/
2021/02/04	3	54.07	3	54.83	54.00	0	17,802	0.00%
2021/02/03	2	54.65	1	53.60	53.60	1	17,791	0.01%
2021/02/02	39	54.11	35	54.85	55.20	4	17,572	0.02%
2021/02/01	13	53.48	13	53.53	53.70	0	17,009	0.00%
2021/01/29	27	53.80	24	53.84	51.90	3	16,705	0.02%
2021/01/28	6	54.95	7	54.17	52.80	-1	15,996	-0.01%
2021/01/27	31	54.24	36	54.79	53.80	-5	15,772	-0.03%
2021/01/26	261	54.89	264	55.08	54.10	-3	15,546	-0.02%	大買/大賣/
2021/01/25	69	54.09	92	53.80	54.00	-23	14,918	-0.15%
2021/01/22	107	52.01	107	51.41	52.10	0	14,523	0.00%	大買/大賣/
2021/01/21	17	48.94	25	49.60	50.50	-8	14,213	-0.06%
2021/01/20	6	47.01	7	47.06	46.90	-1	13,985	-0.01%
2021/01/19	2	48.20	8	48.76	47.95	-6	13,887	-0.04%
2021/01/18	55	47.94	44	47.95	48.10	11	13,843	0.08%
2021/01/15	7	50.51	4	50.13	50.10	3	13,596	0.02%
2021/01/14	3	52.67	5	51.90	52.50	-2	13,422	-0.01%
2021/01/13	14	52.64	28	52.89	53.20	-14	13,293	-0.11%
2021/01/12	10	51.09	19	50.83	50.40	-9	13,148	-0.07%
2021/01/11	51	52.30	42	52.61	52.60	9	12,997	0.07%
2021/01/08	75	52.30	65	52.08	52.50	10	12,869	0.08%
2021/01/07	144	52.41	121.1	52.13	52.60	22.9	12,778	0.18%	大買/大賣/
2021/01/06	130	52.29	129	53.00	51.40	1	12,634	0.01%	大買/大賣/
2021/01/05	55	54.39	52	54.84	53.40	3	12,302	0.02%
2021/01/04	8	52.56	11	52.63	52.70	-3	11,872	-0.03%
2020/12/31	15	52.89	23	53.20	53.30	-8	11,712	-0.07%
2020/12/30	25	53.35	22	53.51	52.90	3	11,421	0.03%
2020/12/29	129	53.93	125	54.27	54.60	4	11,222	0.04%	大買/大賣/
2020/12/28	31	53.68	54	54.56	55.50	-23	10,862	-0.21%
2020/12/25	143	52.17	137	52.75	51.80	6	10,069	0.06%	大買/大賣/
2020/12/24	173	51.47	171	51.66	51.50	2	9,435	0.02%	大買/大賣/
2020/12/23	6	48.22	17	48.55	48.80	-11	7,858	-0.14%
2020/12/22	20	45.74	20	46.11	44.40	0	7,373	0.00%
2020/12/21	4	44.88	3	45.02	45.10	1	7,047	0.01%
2020/12/18	2	43.35	3	43.30	43.45	-1	6,902	-0.01%
2020/12/17	2	42.35	1	42.85	43.25	1	6,888	0.01%
2020/12/16	2	42.68	0	0.00	42.85	2	6,903	0.03%
2020/12/15	2	42.05	5	42.73	41.90	-3	6,927	-0.04%
2020/12/14	1	42.85	0	0.00	43.15	1	7,004	0.01%
2020/12/11	3	42.15	6	42.45	42.50	-3	6,994	-0.04%
2020/12/10	14	42.88	24	43.50	43.30	-10	6,923	-0.14%
2020/12/09	7	44.78	30	44.97	44.70	-23	6,787	-0.34%
2020/12/08	11	44.83	1	44.25	45.25	10	6,732	0.15%
2020/12/07	65	44.98	60	45.04	44.85	5	6,676	0.07%
2020/12/04	3	46.02	51	46.01	46.20	-48	6,565	-0.73%
2020/12/03	57	45.55	3	45.45	45.20	54	6,440	0.84%
2020/12/02	44	45.24	40	45.50	45.50	4	6,364	0.06%
2020/12/01	9	44.26	9	45.39	44.95	0	6,252	0.00%
2020/11/30	33	46.25	42	46.35	45.85	-9	6,096	-0.15%
2020/11/27	4	46.20	2	46.18	46.05	2	5,956	0.03%
2020/11/26	71	46.87	68	46.45	46.50	3	5,867	0.05%
2020/11/25	43	45.55	58	45.54	46.00	-15	5,354	-0.28%
2020/11/24	59	45.86	62	45.91	44.45	-3	5,108	-0.06%
2020/11/23	3	44.57	0	0.00	44.40	3	4,777	0.06%
2020/11/20	92	45.38	95	45.45	44.45	-3	4,694	-0.06%
2020/11/19	21	44.94	21	45.02	45.20	0	4,544	0.00%
2020/11/18	67	45.12	78	44.87	45.00	-11	4,419	-0.25%
2020/11/17	6	45.82	18	44.97	44.50	-12	4,216	-0.28%
2020/11/16	69	44.97	67	45.26	44.50	2	3,939	0.05%
2020/11/13	12	43.08	7	43.01	42.90	5	3,069	0.16%
2020/11/12	20	41.79	41	41.97	41.90	-21	2,611	-0.80%
2020/11/11	2	40.08	2	40.03	40.70	0	2,016	0.00%
2020/11/10	1	38.80	0	0.00	38.85	1	1,876	0.05%
2020/11/06	1	38.80	0	0.00	38.50	1	1,890	0.05%
2020/11/05	0	0.00	1	38.75	38.70	-1	1,910	-0.05%
2020/10/28	1	38.85	0	0.00	38.35	1	2,055	0.05%
2020/10/27	0	0.00	2	38.80	38.80	-2	2,088	-0.10%
2020/10/26	2	38.75	2	38.70	38.70	0	2,222	0.00%
2020/10/23	1	38.10	0	0.00	38.20	1	2,189	0.05%
2020/10/22	1	37.65	0	0.00	37.90	1	2,238	0.04%
2020/10/21	2	38.00	0	0.00	37.95	2	2,274	0.09%
2020/10/20	15	38.35	11	38.21	38.10	4	2,295	0.17%
2020/10/19	1	37.40	0	0.00	37.40	1	2,281	0.04%
2020/10/16	0	0.00	1	36.95	36.85	-1	2,296	-0.04%
2020/10/08	10	37.20	2	37.05	37.05	8	2,412	0.33%
2020/10/06	0	0.00	2	37.15	37.30	-2	2,466	-0.08%
2020/09/24	0	0.00	1	37.60	37.75	-1	2,872	-0.03%
2020/09/23	0	0.00	1	38.25	37.75	-1	2,956	-0.03%
2020/09/22	0	0.00	2	38.10	38.20	-2	2,992	-0.07%
2020/09/21	2	38.90	0	0.00	38.70	2	3,083	0.06%
2020/09/18	1	40.50	0	0.00	39.30	1	3,137	0.03%
2020/09/17	4	40.74	8	40.73	40.60	-4	3,125	-0.13%
2020/09/14	0	0.00	3	38.95	39.10	-3	3,074	-0.10%
2020/09/10	4	38.90	0	0.00	38.50	4	3,264	0.12%
2020/09/04	0	0.00	5	37.95	37.95	-5	3,412	-0.15%
2020/09/03	2	38.35	0	0.00	38.30	2	3,473	0.06%
2020/08/26	0	0.00	1	38.05	38.05	-1	3,815	-0.03%
2020/08/21	2	37.05	1	36.80	37.00	1	3,954	0.03%
2020/08/20	2	35.95	0	0.00	36.05	2	4,025	0.05%
2020/08/17	1	39.10	0	0.00	39.40	1	4,145	0.02%
2020/08/13	1	39.55	0	0.00	39.05	1	4,247	0.02%
2020/08/12	2	39.30	1	39.40	39.35	1	4,324	0.02%
2020/08/11	2	39.88	0	0.00	39.65	2	4,471	0.04%
2020/08/07	1	40.05	1	40.10	40.10	0	4,745	0.00%
2020/08/06	1	40.80	0	0.00	40.75	1	4,823	0.02%
2020/08/05	0	0.00	2	41.30	41.20	-2	5,014	-0.04%
2020/08/04	6	41.50	0	0.00	41.25	6	5,361	0.11%
2020/08/03	1	40.75	0	0.00	40.85	1	5,506	0.02%
2020/07/31	1	41.35	0	0.00	41.15	1	5,644	0.02%
2020/07/30	0	0.00	7	40.30	40.90	-7	5,952	-0.12%
2020/07/27	1	39.70	6	39.90	39.80	-5	6,722	-0.07%
2020/07/24	0	0.00	4	40.34	40.05	-4	6,856	-0.06%
2020/07/23	3	40.90	5	40.89	40.85	-2	6,857	-0.03%
2020/07/22	12	40.60	2	40.60	40.35	10	6,847	0.15%
2020/07/21	0	0.00	7	40.62	40.25	-7	6,835	-0.10%
2020/07/20	0	0.00	2	39.50	39.80	-2	6,826	-0.03%
2020/07/17	1	39.95	7	39.72	39.70	-6	6,825	-0.09%
2020/07/16	1	40.10	0	0.00	40.10	1	6,830	0.01%
2020/07/15	0	0.00	6	40.55	40.30	-6	6,823	-0.09%
2020/07/14	21	40.71	22	40.89	40.60	-1	6,846	-0.01%
2020/07/10	6	40.26	0	0.00	40.10	6	6,865	0.09%
2020/07/08	0	0.00	40	41.70	41.70	-40	6,989	-0.57%
2020/07/07	2	42.00	32	41.53	42.00	-30	6,965	-0.43%
2020/07/06	0	0.00	28	41.93	41.75	-28	6,931	-0.40%
2020/07/03	3	40.80	0	0.00	40.90	3	6,929	0.04%
2020/07/02	7	41.29	1	41.15	41.15	6	6,967	0.09%
2020/07/01	6	41.77	0	0.00	41.65	6	6,887	0.09%
2020/06/30	1	41.90	5	41.55	41.85	-4	6,845	-0.06%
2020/06/29	1	42.90	3	42.95	42.90	-2	6,765	-0.03%
2020/06/18	1	42.85	0	0.00	42.85	1	6,667	0.01%
2020/06/17	0	0.00	3	42.42	42.95	-3	6,597	-0.05%
2020/06/16	3	41.98	1	41.95	42.00	2	6,551	0.03%
2020/06/15	1	41.25	0	0.00	41.20	1	6,618	0.02%
2020/06/12	3	40.82	5	40.52	41.50	-2	6,634	-0.03%
2020/06/11	36	41.29	30	42.05	40.90	6	6,651	0.09%
2020/06/10	2	42.60	1	42.70	42.45	1	6,623	0.02%
2020/06/09	9	42.66	1	42.75	42.30	8	6,697	0.12%
2020/06/05	1	42.60	1	42.75	42.65	0	6,766	0.00%
2020/06/04	12	42.52	2	42.25	42.65	10	6,762	0.15%
2020/06/02	0	0.00	2	42.00	41.50	-2	6,800	-0.03%
2020/06/01	1	41.25	0	0.00	41.75	1	6,870	0.01%
2020/05/29	1	41.15	2	40.70	40.95	-1	6,863	-0.01%
2020/05/28	1	41.25	2	41.70	40.60	-1	6,904	-0.01%
2020/05/27	6	42.65	0	0.00	41.85	6	6,848	0.09%
2020/05/26	7	41.86	1	41.80	42.25	6	6,841	0.09%
2020/05/25	16	41.32	0	0.00	41.55	16	6,753	0.24%
2020/05/22	2	41.55	1	41.90	41.15	1	6,717	0.01%
2020/05/21	0	0.00	1	41.20	41.90	-1	6,697	-0.01%
2020/05/20	20	41.13	21	41.30	40.95	-1	6,702	-0.01%
2020/05/19	1	41.45	0	0.00	41.85	1	6,669	0.01%
2020/05/18	30	40.92	29	41.25	40.20	1	6,592	0.02%
2020/05/15	10	42.10	2	42.35	41.90	8	6,449	0.12%
2020/05/14	4	42.68	15	42.50	41.30	-11	6,348	-0.17%
2020/05/13	37	43.45	8	43.36	42.95	29	6,213	0.47%
2020/05/12	71	43.93	46	44.06	43.70	25	6,141	0.41%
2020/05/11	63	44.19	77	44.11	44.20	-14	5,978	-0.23%
2020/05/08	7	42.63	7	42.46	42.30	0	5,640	0.00%
2020/05/07	1	42.95	5	42.67	42.30	-4	5,486	-0.07%
2020/05/06	43	42.53	41	42.60	41.75	2	5,362	0.04%
2020/05/05	44	41.06	39	41.06	40.80	5	5,071	0.10%
2020/05/04	21	40.73	7	41.02	41.50	14	4,899	0.29%
2020/04/30	18	39.39	20	39.75	40.50	-2	4,660	-0.04%
2020/04/29	0	0.00	21	36.60	36.85	-21	4,394	-0.48%
2020/04/28	0	0.00	2	35.55	35.50	-2	4,387	-0.05%
2020/04/27	1	35.50	1	35.20	35.25	0	4,465	0.00%
2020/04/24	0	0.00	3	34.60	34.45	-3	4,447	-0.07%
2020/04/17	20	35.30	20	35.43	34.75	0	4,584	0.00%
2020/04/16	20	35.30	0	0.00	35.15	20	4,539	0.44%
2020/04/15	1	35.10	0	0.00	35.20	1	4,612	0.02%
2020/04/14	1	35.00	1	35.30	35.40	0	4,612	0.00%
2020/04/13	13	34.56	13	34.89	34.80	0	4,589	0.00%
2020/04/09	1	33.10	0	0.00	33.00	1	4,571	0.02%
2020/04/08	3	33.13	1	33.55	33.50	2	4,574	0.04%
2020/04/07	1	32.20	0	0.00	32.90	1	4,500	0.02%
2020/04/06	0	0.00	1	30.55	30.50	-1	4,421	-0.02%
2020/04/01	1	29.80	0	0.00	30.30	1	4,431	0.02%
2020/03/27	1	30.40	0	0.00	30.20	1	4,543	0.02%
2020/03/26	0	0.00	1	29.25	29.70	-1	4,546	-0.02%
2020/03/25	0	0.00	1	29.80	29.70	-1	4,561	-0.02%
2020/03/24	1	28.25	0	0.00	28.25	1	4,573	0.02%
2020/03/20	1	28.35	0	0.00	28.60	1	5,173	0.02%
2020/03/19	18	27.56	17	26.91	26.45	1	5,391	0.02%
2020/03/17	0	0.00	2	29.60	29.90	-2	5,549	-0.04%
2020/03/16	2	32.13	0	0.00	31.00	2	5,561	0.04%
2020/03/13	2	30.93	1	31.95	31.95	1	5,565	0.02%
2020/03/12	4	34.54	0	0.00	34.30	4	5,506	0.07%
2020/03/11	1	39.00	0	0.00	38.05	1	5,468	0.02%
2020/03/09	1	38.60	0	0.00	38.00	1	5,901	0.02%
2020/03/05	1	39.25	3	39.25	39.65	-2	6,003	-0.03%
2020/03/04	1	38.25	1	38.10	38.40	0	6,457	0.00%
2020/03/02	0	0.00	1	36.30	36.25	-1	6,716	-0.01%
2020/02/27	4	38.30	0	0.00	37.00	4	6,860	0.06%
2020/02/26	2	38.78	1	39.10	39.30	1	6,803	0.01%
2020/02/25	0	0.00	1	39.00	38.90	-1	6,761	-0.01%
2020/02/17	1.1	38.67	0	0.00	38.60	1.1	6,701	0.02%
2020/02/11	0	0.00	1	37.00	37.65	-1	6,756	-0.01%
2020/02/07	1	36.40	1	36.50	36.35	0	7,364	0.00%
2020/02/06	5	36.76	0	0.00	37.10	5	7,746	0.06%
2020/02/05	24	35.58	31	36.02	35.85	-7	7,741	-0.09%
2020/02/04	11	35.95	0	0.00	35.95	11	7,703	0.14%
2020/02/03	3	33.93	0	0.00	33.40	3	7,678	0.04%
2020/01/31	3	36.28	6	35.73	36.45	-3	7,587	-0.04%
2020/01/30	4	38.50	5	38.90	38.45	-1	7,532	-0.01%
2020/01/20	2	42.90	0	0.00	42.70	2	7,534	0.03%
2020/01/17	1	43.15	0	0.00	43.00	1	7,589	0.01%
2020/01/16	6	43.31	0	0.00	43.40	6	7,662	0.08%
2020/01/14	0	0.00	4	43.96	43.75	-4	8,146	-0.05%
2020/01/13	3	43.35	2	43.40	43.40	1	8,108	0.01%
2020/01/10	2	42.50	1	42.65	42.55	1	8,078	0.01%
2020/01/09	8	42.63	6	42.84	42.40	2	8,088	0.02%
2020/01/08	5	43.20	2	42.93	43.15	3	8,102	0.04%
2020/01/06	30	42.07	29	42.03	42.80	1	8,254	0.01%
2020/01/03	23	42.83	22	42.88	42.80	1	8,271	0.01%
2020/01/02	1	43.20	0	0.00	43.10	1	8,253	0.01%
2019/12/30	2	42.65	0	0.00	42.55	2	8,401	0.02%
2019/12/26	2	42.35	1	42.30	42.20	1	8,527	0.01%
2019/12/24	0	0.00	2	41.30	41.45	-2	8,942	-0.02%
2019/12/23	57	42.10	49	42.24	41.95	8	8,962	0.09%
2019/12/20	44	42.22	45	42.81	42.60	-1	9,107	-0.01%
2019/12/19	2	42.85	4	42.78	42.75	-2	9,700	-0.02%
2019/12/18	42	42.88	28	43.28	42.60	14	10,083	0.14%
2019/12/17	100	44.06	101	44.18	44.25	-1	10,305	-0.01%	大賣/
2019/12/16	0	0.00	17	46.35	46.80	-17	10,013	-0.17%
2019/12/13	48	44.57	53	45.08	45.30	-5	9,961	-0.05%
2019/12/12	34	45.56	26	45.64	44.85	8	10,269	0.08%
2019/12/11	6	45.50	7	45.04	45.30	-1	10,281	-0.01%
2019/12/10	1	44.85	0	0.00	45.00	1	10,391	0.01%
2019/12/09	20	45.40	20	45.53	45.00	0	10,420	0.00%
2019/12/06	1	45.50	6	45.57	45.30	-5	10,519	-0.05%
2019/12/05	152	45.70	143	45.98	45.40	9	10,532	0.09%	大買/大賣/
2019/12/04	4	45.20	6	45.08	45.25	-2	10,426	-0.02%
2019/12/03	7	44.36	0	0.00	44.50	7	10,636	0.07%
2019/12/02	23	44.37	30	44.17	44.85	-7	10,677	-0.07%
2019/11/29	108	45.06	126	45.23	44.40	-18	10,682	-0.17%	大買/大賣/
2019/11/28	9	43.54	7	43.57	43.90	2	10,301	0.02%
2019/11/27	32	42.98	21	43.27	42.60	11	10,422	0.11%
2019/11/26	5	42.73	12	42.30	43.00	-7	10,526	-0.07%
2019/11/25	2	41.65	1	41.25	41.25	1	10,621	0.01%
2019/11/22	2	41.15	0	0.00	41.00	2	11,289	0.02%
2019/11/19	21	40.89	20	41.00	40.75	1	11,960	0.01%
2019/11/18	6	41.32	6	41.05	41.05	0	12,160	0.00%
2019/11/15	0	0.00	1	41.25	40.90	-1	12,388	-0.01%
2019/11/14	40	40.70	42	40.39	40.65	-2	12,744	-0.02%
2019/11/13	20	41.00	0	0.00	41.30	20	12,941	0.15%
2019/11/12	40	41.60	60	40.95	41.45	-20	13,341	-0.15%
2019/11/11	25	40.58	25	40.49	40.40	0	13,834	0.00%
2019/11/08	81	41.26	83	41.40	41.00	-2	14,410	-0.01%
2019/11/07	117	40.54	119	40.77	40.60	-2	14,552	-0.01%	大買/大賣/
2019/11/06	219	42.18	200	42.73	42.00	19	14,468	0.13%	大買/大賣/
2019/11/05	10	45.21	3	45.27	45.30	7	14,132	0.05%
2019/11/01	0	0.00	1	44.10	43.50	-1	13,691	-0.01%
2019/10/31	40	43.65	40	43.83	43.35	0	13,704	0.00%
2019/10/29	106	43.37	105	43.60	42.80	1	13,673	0.01%	大買/大賣/
2019/10/25	6	43.42	5	43.36	43.15	1	13,563	0.01%
2019/10/24	30	44.41	35	44.47	44.10	-5	13,517	-0.04%
2019/10/23	23	44.82	26	45.14	44.35	-3	13,520	-0.02%
2019/10/22	29	43.67	37	43.13	44.10	-8	13,312	-0.06%
2019/10/16	120	42.58	120	42.82	42.00	0	12,920	0.00%	大買/大賣/
2019/10/15	1	42.55	3	42.77	42.45	-2	12,807	-0.02%
2019/10/09	96	40.42	90	40.46	40.50	6	12,511	0.05%
2019/10/08	42	41.30	40	41.38	41.25	2	12,425	0.02%
2019/10/07	45	41.82	46	41.13	42.00	-1	12,362	-0.01%
2019/10/04	105	41.24	106	42.05	41.00	-1	12,222	-0.01%	大買/大賣/
2019/10/03	4	41.69	1	41.85	41.95	3	12,128	0.02%
2019/10/02	44	41.86	58	41.61	42.40	-14	12,070	-0.12%
2019/10/01	34	40.83	36	40.56	41.00	-2	11,963	-0.02%
2019/09/27	207	41.64	107	41.98	40.60	100	11,886	0.84%	大買/大賣/
2019/09/26	127	43.55	197	43.49	43.50	-70	11,505	-0.61%	大買/大賣/
2019/09/25	131	43.51	140	43.50	43.20	-9	11,442	-0.08%	大買/大賣/
2019/09/24	135	44.34	149	45.00	43.45	-14	11,299	-0.12%	大買/大賣/
2019/09/23	30	47.29	15	47.13	46.80	15	10,695	0.14%
2019/09/20	66	47.99	73	47.45	48.60	-7	10,293	-0.07%
2019/09/19	131	46.63	130	46.38	46.90	1	9,803	0.01%	大買/大賣/
2019/09/18	88	46.67	89	47.17	46.55	-1	9,709	-0.01%
2019/09/17	125	47.35	125	47.14	47.10	0	9,484	0.00%	大買/大賣/
2019/09/16	2	46.40	1	46.05	46.50	1	9,039	0.01%
2019/09/12	64	44.73	61	44.97	46.35	3	8,913	0.03%
2019/09/11	85	45.30	64	45.36	45.20	21	8,751	0.24%
2019/09/10	182	45.28	190	45.60	45.30	-8	8,666	-0.09%	大買/大賣/
2019/09/09	198	46.37	180	46.35	46.50	18	8,491	0.21%	大買/大賣/
2019/09/06	142	46.33	137	46.66	46.30	5	8,432	0.06%	大買/大賣/
2019/09/05	303	46.61	309	46.43	46.70	-6	8,273	-0.07%	大買/大賣/
2019/09/04	50	44.63	54	44.54	45.25	-4	7,862	-0.05%
2019/09/03	182	44.69	183	45.19	45.05	-1	7,723	-0.01%	大買/大賣/
2019/09/02	143	44.18	159	44.24	44.50	-16	7,511	-0.21%	大買/大賣/
2019/08/30	202	45.41	191	46.22	43.20	11	7,313	0.15%	大買/大賣/
2019/08/29	106	46.27	122	46.36	46.80	-16	6,927	-0.23%	大買/大賣/
2019/08/28	172	46.44	161	46.13	46.30	11	6,709	0.16%	大買/大賣/
2019/08/27	122	46.13	143	46.34	46.50	-21	6,414	-0.33%	大買/大賣/
2019/08/26	57	42.84	66	42.91	43.55	-9	5,719	-0.16%
2019/08/23	122	43.06	127	43.10	42.95	-5	5,531	-0.09%	大買/大賣/
2019/08/22	75	42.27	74	42.62	42.30	1	5,193	0.02%
2019/08/21	25	41.85	30	41.92	42.00	-5	4,975	-0.10%
2019/08/20	28	41.72	28	41.89	40.80	0	4,749	0.00%
2019/08/19	16	42.80	15	43.59	42.30	1	4,500	0.02%
2019/08/16	177	41.31	179	41.46	41.75	-2	4,112	-0.05%	大買/大賣/
2019/08/15	202	41.58	216	41.65	41.80	-14	3,876	-0.36%	大買/大賣/
2019/08/14	109	40.83	116	40.12	41.50	-7	3,444	-0.20%	大買/大賣/
2019/08/13	93	38.01	99	38.22	38.20	-6	2,872	-0.21%
2019/08/12	0	0.00	10	38.10	38.10	-10	2,255	-0.44%
2019/08/08	0	0.00	1	33.80	34.65	-1	2,010	-0.05%
2019/08/07	4	33.51	3	33.52	33.65	1	1,853	0.05%
2019/08/06	1	32.25	1	31.70	32.65	0	1,774	0.00%
2019/08/02	12	32.86	0	0.00	32.30	12	1,764	0.68%
2019/07/31	1	32.60	0	0.00	33.35	1	1,681	0.06%
2019/07/30	7	32.94	0	0.00	32.80	7	1,668	0.42%
2019/07/26	1	33.00	0	0.00	33.10	1	1,575	0.06%
2019/07/25	41	32.51	41	33.16	32.75	0	1,546	0.00%
2019/07/24	3	31.80	0	0.00	31.85	3	1,474	0.20%
2019/07/23	0	0.00	11	31.65	31.80	-11	1,489	-0.74%
2019/07/19	0	0.00	10	31.10	31.15	-10	1,504	-0.66%
2019/07/12	9	31.32	0	0.00	30.95	9	1,615	0.56%
2019/07/05	0	0.00	2	31.25	31.30	-2	1,842	-0.11%
2019/07/02	3	31.53	0	0.00	31.50	3	2,063	0.15%
2019/06/25	5	31.95	5	32.15	31.95	0	2,505	0.00%
2019/06/21	3	32.30	16	32.37	32.50	-13	2,585	-0.50%
2019/06/20	5	32.55	5	32.25	32.70	0	2,619	0.00%
2019/06/19	0	0.00	1	32.35	32.00	-1	2,584	-0.04%
2019/06/18	0	0.00	2	31.50	31.70	-2	2,568	-0.08%
2019/06/17	1	31.00	0	0.00	31.05	1	2,561	0.04%
2019/06/14	1	31.10	1	31.15	31.35	0	2,623	0.00%
2019/06/13	1	30.15	1	30.20	31.00	0	2,623	0.00%
2019/05/31	1	29.10	0	0.00	29.00	1	2,734	0.04%
2019/05/29	13	28.40	0	0.00	28.15	13	2,785	0.47%
2019/05/14	1	27.90	0	0.00	29.50	1	3,661	0.03%
2019/05/09	2	30.35	0	0.00	30.35	2	3,760	0.05%
2019/05/06	1	32.05	0	0.00	31.70	1	3,817	0.03%
2019/04/22	0	0.00	2	34.80	34.55	-2	4,007	-0.05%
2019/04/19	1	34.20	0	0.00	34.90	1	4,037	0.02%
2019/04/18	7	34.96	5	34.50	33.85	2	4,000	0.05%
2019/04/15	1	33.70	1	33.75	33.75	0	3,935	0.00%
2019/04/12	0	0.00	2	32.90	32.80	-2	3,916	-0.05%
2019/04/10	0	0.00	1	34.10	33.85	-1	3,898	-0.03%
2019/04/09	8	34.76	8	34.99	34.35	0	3,879	0.00%
2019/04/08	2	33.85	27	33.93	34.00	-25	3,761	-0.66%
2019/04/03	5	34.65	0	0.00	34.60	5	3,670	0.14%
2019/04/02	25	34.91	5	35.19	34.55	20	3,618	0.55%
2019/03/29	0	0.00	2	32.55	33.30	-2	3,274	-0.06%
2019/03/28	0	0.00	1	32.40	32.45	-1	3,149	-0.03%
2019/03/18	0	0.00	2	32.18	32.50	-2	3,114	-0.06%
2019/03/15	1	31.75	1	31.80	31.75	0	3,052	0.00%
2019/03/14	1	30.90	1	30.85	30.75	0	3,083	0.00%
2019/03/08	0	0.00	10	31.10	31.05	-10	3,320	-0.30%
2019/03/06	0	0.00	1	31.30	31.30	-1	3,401	-0.03%
2019/03/04	2	32.00	0	0.00	32.00	2	3,417	0.06%
2019/02/27	1	32.10	0	0.00	32.50	1	3,436	0.03%
2019/02/26	15	32.88	22	32.62	32.55	-7	3,339	-0.21%
2019/02/25	0	0.00	1	31.10	31.20	-1	2,972	-0.03%
2019/02/20	14	30.83	0	0.00	30.75	14	2,971	0.47%
2019/02/19	0	0.00	3	30.70	30.60	-3	2,943	-0.10%
2019/02/15	1	30.85	0	0.00	31.00	1	2,918	0.03%
2019/02/12	0	0.00	7	30.20	30.60	-7	2,821	-0.25%
2019/02/11	3	31.00	2	30.25	30.70	1	2,757	0.04%
2019/01/24	0	0.00	2	29.35	29.30	-2	2,658	-0.08%
2019/01/22	3	30.18	0	0.00	30.00	3	2,639	0.11%
2019/01/18	1	29.30	1	29.20	29.30	0	2,512	0.00%
2019/01/16	0	0.00	3	28.73	29.55	-3	2,448	-0.12%
2019/01/15	3	28.15	1	28.15	28.15	2	2,341	0.09%
2019/01/08	1	27.55	0	0.00	27.90	1	2,242	0.04%
2019/01/02	1	27.75	0	0.00	27.55	1	2,192	0.05%
2018/12/28	1	28.00	0	0.00	28.05	1	2,188	0.05%
2018/12/27	1	28.30	0	0.00	28.25	1	2,211	0.05%
2018/12/24	4	29.76	0	0.00	29.85	4	2,183	0.18%
2018/12/19	0	0.00	4	28.70	29.30	-4	2,155	-0.19%
2018/12/12	12	29.78	8	29.84	30.00	4	2,202	0.18%
2018/12/11	2	28.15	0	0.00	28.90	2	2,113	0.09%
2018/12/10	1	27.65	0	0.00	27.70	1	2,176	0.05%
2018/12/07	0	0.00	2	27.80	28.20	-2	2,176	-0.09%
2018/12/05	6	31.01	0	0.00	30.70	6	2,055	0.29%
2018/12/04	3	31.03	0	0.00	31.95	3	2,034	0.15%
2018/12/03	0	0.00	4	30.98	30.90	-4	1,987	-0.20%
2018/11/19	3	28.60	0	0.00	29.00	3	1,710	0.18%
2018/11/12	3	28.60	1	28.25	28.35	2	1,689	0.12%
2018/11/09	1	26.80	0	0.00	27.30	1	1,623	0.06%
2018/11/08	2	27.13	0	0.00	26.90	2	1,630	0.12%
2018/11/02	1	27.85	7	27.09	27.15	-6	1,795	-0.33%
2018/11/01	0	0.00	12	26.00	26.00	-12	1,743	-0.69%
2018/10/31	0	0.00	3	24.85	25.45	-3	1,740	-0.17%
2018/10/30	3	23.95	5	24.14	23.90	-2	1,733	-0.12%
2018/10/25	0	0.00	3	24.15	24.05	-3	1,820	-0.16%
2018/10/18	0	0.00	1	26.10	25.85	-1	1,875	-0.05%
2018/10/17	1	26.35	0	0.00	26.20	1	1,908	0.05%
2018/10/15	1	25.65	0	0.00	25.60	1	1,914	0.05%
2018/10/05	1	29.50	2	29.25	29.30	-1	1,896	-0.05%
2018/09/19	1	32.65	0	0.00	32.60	1	2,034	0.05%
2018/09/18	0	0.00	5	31.90	32.00	-5	1,990	-0.25%
2018/09/14	0	0.00	1	32.50	32.80	-1	2,040	-0.05%
2018/09/12	0	0.00	1	29.50	29.35	-1	1,973	-0.05%
2018/09/10	2	28.80	2	28.65	28.40	0	2,006	0.00%
2018/09/06	0	0.00	5	32.30	32.40	-5	2,007	-0.25%
2018/08/29	2	33.35	0	0.00	33.15	2	2,396	0.08%
2018/08/20	33	31.80	30	32.02	31.80	3	2,565	0.12%
2018/08/13	5	32.30	0	0.00	32.60	5	2,627	0.19%
2018/08/03	0	0.00	5	38.05	38.20	-5	2,602	-0.19%
2018/08/02	5	39.30	0	0.00	38.50	5	2,624	0.19%
2018/07/31	1	38.25	1	38.65	38.65	0	2,586	0.00%
2018/07/26	1	38.10	0	0.00	38.05	1	2,625	0.04%
2018/07/19	0	0.00	1	37.90	37.60	-1	2,629	-0.04%
2018/07/17	24	38.40	24	38.53	38.00	0	2,771	0.00%
2018/07/12	0	0.00	1	37.60	37.55	-1	2,835	-0.04%
2018/06/29	0	0.00	3	37.60	37.60	-3	3,293	-0.09%
2018/06/27	1	40.80	3	40.70	40.35	-2	3,296	-0.06%
2018/06/25	0	0.00	5	41.75	41.25	-5	3,337	-0.15%
2018/06/22	5	41.05	0	0.00	41.05	5	3,324	0.15%
2018/06/19	1	41.90	0	0.00	41.50	1	3,344	0.03%
2018/06/13	0	0.00	1	42.10	41.45	-1	3,282	-0.03%
2018/06/12	4	42.96	1	43.30	42.20	3	3,249	0.09%
2018/06/08	0	0.00	10	40.55	40.60	-10	3,144	-0.32%
2018/06/07	2	40.95	1	40.90	40.65	1	3,184	0.03%
2018/06/06	0	0.00	1	40.60	40.70	-1	3,253	-0.03%
2018/06/04	0	0.00	2	40.43	40.30	-2	3,317	-0.06%
2018/05/31	5	40.30	10	39.40	39.85	-5	3,334	-0.15%
2018/05/28	3	39.38	0	0.00	39.10	3	3,434	0.09%
2018/05/24	4	39.75	0	0.00	39.55	4	3,460	0.12%
2018/05/23	1	39.05	0	0.00	38.85	1	3,418	0.03%
2018/05/17	0	0.00	10	39.60	39.25	-10	3,513	-0.28%
2018/05/15	10	38.90	0	0.00	38.25	10	3,546	0.28%
2018/05/10	1	39.35	0	0.00	39.05	1	3,711	0.03%
2018/05/07	10	38.15	0	0.00	37.95	10	3,852	0.26%
2018/04/27	1	39.35	0	0.00	39.10	1	4,217	0.02%
2018/04/26	0	0.00	1	39.20	39.00	-1	4,253	-0.02%
2018/04/25	1	39.90	2	40.00	39.90	-1	4,308	-0.02%
2018/04/24	11	39.12	12	40.00	39.55	-1	4,371	-0.02%
2018/04/23	2	41.20	0	0.00	41.25	2	4,359	0.05%
2018/04/20	70	43.60	70	43.10	43.10	0	4,368	0.00%
2018/04/16	0	0.00	4	43.55	43.40	-4	4,656	-0.09%
2018/04/13	1	44.45	14	44.58	43.95	-13	4,860	-0.27%
2018/04/12	2	41.05	1	42.20	42.30	1	5,110	0.02%
2018/04/09	6	42.00	0	0.00	41.30	6	5,461	0.11%
2018/04/03	5	42.55	0	0.00	42.50	5	5,469	0.09%
2018/03/31	10	43.65	0	0.00	43.35	10	5,627	0.18%
2018/03/29	1	43.60	2	43.43	43.05	-1	5,768	-0.02%
2018/03/23	2	41.23	0	0.00	41.20	2	5,934	0.03%
2018/03/21	0	0.00	0.6	42.55	42.55	-0.6	6,059	-0.01%
2018/03/20	1	42.15	0	0.00	42.15	1	6,083	0.02%
2018/03/16	2	42.45	0	0.00	42.45	2	6,222	0.03%
2018/03/14	5	43.70	6	43.88	43.25	-1	6,329	-0.02%
2018/03/13	0	0.00	10	43.00	43.55	-10	6,380	-0.16%
2018/03/12	9	43.66	10	43.31	43.25	-1	6,518	-0.02%
2018/03/09	33	43.30	11	43.13	43.20	22	6,528	0.34%
2018/03/08	10	42.80	8	42.60	42.50	2	6,468	0.03%
2018/03/06	0	0.00	2	42.55	42.20	-2	6,567	-0.03%
2018/03/05	2	42.70	0	0.00	42.35	2	6,667	0.03%
2018/03/02	7	43.71	8	43.45	43.20	-1	6,704	-0.01%
2018/03/01	0	0.00	1	43.15	43.30	-1	6,668	-0.01%
2018/02/27	2	42.53	0	0.00	42.40	2	6,750	0.03%
2018/02/26	5	42.45	7	42.39	42.35	-2	6,778	-0.03%
2018/02/23	2	41.68	0	0.00	41.60	2	6,778	0.03%
2018/02/09	9	37.29	0	0.00	39.45	9	6,936	0.13%
2018/02/08	132	40.15	139	40.50	39.80	-7	6,955	-0.10%	大買/大賣/
2018/02/07	1	41.60	0	0.00	41.30	1	7,144	0.01%
2018/02/06	1	40.80	36	40.78	40.50	-35	7,439	-0.47%
2018/02/05	1	43.75	1	43.70	43.70	0	7,371	0.00%
2018/02/02	0	0.00	4	43.70	43.25	-4	7,397	-0.05%
2018/02/01	1	44.40	2	44.10	43.60	-1	7,484	-0.01%
2018/01/31	3	43.70	0	0.00	44.05	3	7,600	0.04%
2018/01/30	8	43.70	0	0.00	43.65	8	7,710	0.10%
2018/01/29	2	44.58	7	44.26	43.60	-5	7,968	-0.06%
2018/01/26	3	43.37	3	43.45	43.10	0	7,980	0.00%
2018/01/25	2	43.20	3	43.35	43.05	-1	8,232	-0.01%
2018/01/24	1	41.85	0	0.00	41.85	1	8,277	0.01%
2018/01/23	3	42.15	0	0.00	42.15	3	8,480	0.04%
2018/01/22	4	42.23	3	42.13	41.90	1	8,993	0.01%
2018/01/19	0	0.00	3	41.80	41.70	-3	9,081	-0.03%
2018/01/18	32	43.05	2	43.23	42.50	30	9,067	0.33%
2018/01/17	0	0.00	1	42.50	42.45	-1	9,108	-0.01%
2018/01/16	66	43.40	65	43.03	43.10	1	9,125	0.01%
2018/01/15	1	44.40	0	0.00	44.00	1	9,125	0.01%
2018/01/12	3	44.62	1	43.75	44.60	2	9,108	0.02%
2018/01/11	2	43.85	1	44.00	43.35	1	9,218	0.01%
2018/01/10	7	43.72	6	44.05	43.65	1	9,373	0.01%
2018/01/09	14	44.69	2	45.28	44.05	12	9,536	0.13%
2018/01/08	19	45.31	15	44.95	44.90	4	9,404	0.04%
2018/01/05	175	42.24	178	42.96	42.80	-3	8,875	-0.03%	大買/大賣/
2018/01/03	2	41.85	0	0.00	41.75	2	8,915	0.02%