矽格 (6257)-元大-信義券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
67.6
漲跌
▲0.2
漲幅
+0.30%
成交量
4,826張
產業
上市半導體類股
963人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

矽格 (6257)籌碼相關－元大-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義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
2024/12/12	0	0.00	0	70.40	69.70	0	3,738	0.00%
2024/12/11	0	0.00	1	69.20	69.20	-1	3,753	-0.03%
2024/12/10	0	0.00	0	71.40	69.50	0	3,819	0.00%
2024/12/06	2	70.65	1	71.20	70.50	1	3,854	0.03%
2024/12/05	0	70.30	0	0.00	69.90	0	3,846	0.00%
2024/12/04	1	68.80	0	0.00	69.50	1	3,858	0.03%
2024/11/28	0	69.00	0	0.00	68.40	0	4,214	0.00%
2024/11/25	0	0.00	1	72.30	72.00	-1	4,252	-0.02%
2024/11/22	0	0.00	1	72.30	71.50	-1	4,242	-0.02%
2024/11/21	1	71.40	0	0.00	71.00	1	4,241	0.02%
2024/11/20	2	71.80	1	71.10	71.00	1	4,238	0.02%
2024/11/19	0	0.00	0	71.80	71.50	0	4,238	0.00%
2024/11/18	1	70.60	0	0.00	70.60	1	4,245	0.02%
2024/11/15	1	73.00	0	0.00	72.40	1	4,232	0.02%
2024/11/13	9	73.29	8	73.80	74.00	1	4,198	0.02%
2024/11/12	0	73.10	2	73.20	72.80	-2	4,194	-0.05%
2024/11/11	0	0.00	1	74.50	75.00	-1	4,173	-0.02%
2024/11/08	0	0.00	2	75.25	74.40	-2	4,199	-0.05%
2024/11/07	1	74.30	0	0.00	74.60	1	4,215	0.02%
2024/11/06	2	72.90	2	73.30	73.50	0	4,214	0.00%
2024/11/05	1	71.50	1	72.40	72.40	0	4,232	0.00%
2024/11/01	1	72.30	1	72.90	72.80	0	4,347	0.00%
2024/10/30	27.1	75.21	1	76.00	73.70	26.1	4,323	0.60%
2024/10/29	0	0.00	1	77.60	77.60	-1	4,232	-0.02%
2024/10/24	2	78.50	0	0.00	78.60	2	4,297	0.05%
2024/10/23	1	79.50	1	79.80	79.40	0	4,294	0.00%
2024/10/18	0	0.00	1	77.10	77.10	-1	4,351	-0.02%
2024/10/16	10	78.95	0	0.00	79.00	10	4,356	0.23%
2024/10/15	33	79.10	10	79.60	79.10	23	4,385	0.52%
2024/10/14	2	77.60	2	77.90	79.10	0	4,296	0.00%
2024/10/11	2	77.20	3	77.47	77.70	-1	4,289	-0.02%
2024/10/09	1	76.50	1	76.10	76.00	0	4,330	0.00%
2024/10/08	1	75.80	1	76.27	75.40	0	4,298	0.00%
2024/10/07	0	0.00	0	75.20	75.00	0	4,311	0.00%
2024/09/30	0	77.00	0	0.00	75.70	0	4,440	0.00%
2024/09/27	1	78.20	0	0.00	77.30	1	4,406	0.02%
2024/09/26	0	0.00	0	79.05	77.20	0	4,405	0.00%
2024/09/25	4	77.45	6	78.15	78.40	-2	4,302	-0.05%
2024/09/24	3	76.53	0	0.00	76.80	3	4,182	0.07%
2024/09/20	1	73.90	2	75.25	73.90	-1	4,142	-0.02%
2024/09/13	0	0.00	0.4	74.90	73.90	-0.4	4,286	-0.01%
2024/09/12	0	0.00	3	74.73	75.00	-3	4,295	-0.07%
2024/09/11	5	74.66	1	74.70	73.30	4	4,293	0.09%
2024/09/10	2	74.45	1	75.20	74.50	1	4,252	0.02%
2024/09/05	1	75.20	0	75.70	74.50	1	4,255	0.02%
2024/09/04	0	74.10	0	0.00	74.20	0	4,229	0.00%
2024/09/03	0	0.00	0	79.20	77.70	0	4,188	0.00%
2024/08/30	0	80.00	3	81.03	78.10	-3	4,192	-0.07%
2024/08/29	0	74.70	1	77.10	77.70	-1	4,005	-0.02%
2024/08/28	0	0.00	0	74.90	74.90	0	3,941	0.00%
2024/08/27	0	0.00	1	73.10	74.10	-1	3,976	-0.03%
2024/08/22	0	0.00	0	74.00	73.70	0	4,129	0.00%
2024/08/20	1	75.00	0	0.00	74.50	1	4,242	0.02%
2024/08/19	0	73.10	0	0.00	74.20	0	4,347	0.00%
2024/08/16	0	0.00	2	72.60	72.40	-2	4,472	-0.04%
2024/08/14	0	72.50	0	0.00	72.20	0	4,703	0.00%
2024/08/08	0	69.00	0	0.00	68.70	0	5,166	0.00%
2024/08/06	0.1	65.50	0	0.00	67.50	0.1	5,153	0.00%
2024/08/05	3.3	67.32	0	0.00	66.90	3.3	5,114	0.06%
2024/08/02	0	0.00	1	74.10	74.30	-1	5,074	-0.02%
2024/08/01	1	77.50	0	0.00	76.90	1	5,144	0.02%
2024/07/30	0	0.00	1	72.00	74.00	-1	5,129	-0.02%
2024/07/29	0.2	75.69	0	0.00	73.40	0.2	5,368	0.00%
2024/07/23	0	77.00	0	0.00	76.80	0	5,469	0.00%
2024/07/22	0	0.00	2	75.50	76.00	-2	5,478	-0.04%
2024/07/19	0	79.40	1.5	79.60	78.30	-1.5	5,436	-0.03%
2024/07/18	0	0.00	1	80.50	81.00	-1	5,414	-0.02%
2024/07/17	1	81.20	3	81.70	81.70	-2	5,387	-0.04%
2024/07/16	0	0.00	2.1	82.30	82.20	-2.1	5,420	-0.04%
2024/07/15	0	81.10	0	0.00	80.80	0	5,415	0.00%
2024/07/12	4	80.70	0.4	81.00	80.60	3.6	5,418	0.07%
2024/07/11	0	0.00	7.1	82.19	82.30	-7.1	5,417	-0.13%
2024/07/10	0	0.00	1	79.70	80.00	-1	5,382	-0.02%
2024/07/09	2	79.70	0	0.00	79.40	2	5,399	0.04%
2024/07/03	3	76.40	0	0.00	76.00	3	5,412	0.06%
2024/07/01	0	0.00	2	76.20	76.10	-2	5,432	-0.04%
2024/06/27	0.1	77.05	0	0.00	76.70	0.1	5,471	0.00%
2024/06/26	1	79.20	0	0.00	78.40	1	5,595	0.02%
2024/06/25	0	0.00	2	78.65	79.40	-2	5,803	-0.03%
2024/06/24	3	81.70	0.1	81.80	79.90	2.9	5,915	0.05%
2024/06/21	2	81.85	1	81.90	82.00	1	5,919	0.02%
2024/06/20	0.1	80.90	1	81.40	81.50	-0.9	5,940	-0.02%
2024/06/18	1.4	80.63	0	0.00	80.50	1.4	6,217	0.02%
2024/06/17	3	81.10	2	81.00	80.50	1	6,544	0.02%
2024/06/14	1	81.40	1	81.40	81.30	0	6,677	0.00%
2024/06/13	2	81.20	0	0.00	81.40	2	6,814	0.03%
2024/06/06	1	82.10	2.1	82.86	81.00	-1.1	6,963	-0.02%
2024/06/05	0.1	79.90	1	80.30	80.00	-1	6,889	-0.01%
2024/06/04	0	0.00	20	80.80	80.90	-20	7,010	-0.29%
2024/06/03	0	79.70	0	0.00	80.10	0	7,140	0.00%
2024/05/31	0	0.00	1	79.60	78.70	-1	7,186	-0.01%
2024/05/30	0	0.00	2	79.90	79.90	-2	7,162	-0.03%
2024/05/29	0	0.00	4	81.70	81.50	-4	7,179	-0.06%
2024/05/28	3.1	81.03	0	0.00	81.20	3.1	7,254	0.04%
2024/05/27	5.1	81.40	0.4	80.90	80.50	4.7	7,244	0.06%
2024/05/24	2	79.01	0	0.00	80.40	2	7,294	0.03%
2024/05/23	1	78.60	0	0.00	78.00	1	7,349	0.01%
2024/05/20	0	0.00	0.1	80.50	79.00	-0.1	7,431	0.00%
2024/05/17	21	78.30	1	79.20	78.00	20	7,337	0.27%
2024/05/16	1	79.60	4.6	81.70	81.30	-3.6	7,216	-0.05%
2024/05/10	0.8	76.88	0	0.00	76.20	0.8	6,920	0.01%
2024/05/09	0.2	77.90	0	0.00	77.10	0.2	6,887	0.00%
2024/05/08	0	0.00	3	77.30	78.30	-3	6,858	-0.04%
2024/05/07	0	0.00	0.1	77.99	77.80	-0.1	6,807	0.00%
2024/05/06	1	76.80	1	76.90	77.10	0	6,698	0.00%
2024/05/03	0	0.00	1	76.60	76.40	-1	6,707	-0.01%
2024/05/02	0	77.90	1.1	77.50	77.40	-1.1	6,637	-0.02%
2024/04/30	0	0.00	2	74.00	74.20	-2	6,367	-0.03%
2024/04/29	1	72.52	0	0.00	72.90	1	6,295	0.02%
2024/04/26	0	0.00	0	71.40	71.50	0	6,386	0.00%
2024/04/24	0	0.00	0	69.40	70.40	0	6,374	0.00%
2024/04/22	1	68.10	1	68.90	68.30	0	6,358	0.00%
2024/04/19	0	70.50	1	70.50	70.50	-1	6,293	-0.02%
2024/04/18	0	0.00	1	71.80	71.50	-1	6,215	-0.02%
2024/04/17	5	71.82	1	72.60	72.60	4	6,201	0.06%
2024/04/15	0	0.00	2.5	72.18	72.00	-2.5	6,060	-0.04%
2024/04/12	1.5	72.90	0	73.00	73.20	1.5	6,030	0.02%
2024/04/11	0.8	72.75	1	72.80	72.80	-0.2	5,949	0.00%
2024/04/10	1	72.10	0	0.00	72.40	1	5,892	0.02%
2024/04/08	2	70.50	0	0.00	70.80	2	5,787	0.03%
2024/04/02	1	71.80	0	0.00	73.00	1	5,753	0.02%
2024/04/01	0	0.00	7	71.63	71.60	-7	5,670	-0.12%
2024/03/29	0	71.30	0	0.00	71.00	0	5,597	0.00%
2024/03/28	1	73.00	1	73.70	72.00	0	5,390	0.00%
2024/03/26	2	71.80	2	71.06	71.00	0	4,978	0.00%
2024/03/25	0	0.00	0	72.20	72.30	0	4,974	0.00%
2024/03/22	3	72.70	3	72.27	72.40	0	4,944	0.00%
2024/03/21	2	77.00	0	76.46	74.70	2	4,910	0.04%
2024/03/20	8.1	77.25	19.2	76.43	75.60	-11.2	5,085	-0.22%
2024/03/19	0	73.50	11.1	73.60	73.50	-11.1	5,072	-0.22%
2024/03/18	0	0.00	3.1	71.74	72.10	-3.1	4,948	-0.06%
2024/03/14	0	0.00	0.1	68.80	68.80	-0.1	4,777	0.00%
2024/03/12	10	68.88	0.3	70.00	69.90	9.7	4,674	0.21%
2024/03/11	1	68.70	1	68.40	68.40	0	4,698	0.00%
2024/03/08	0	0.00	1	71.30	69.00	-1	4,758	-0.02%
2024/03/07	3	70.00	2	69.60	69.60	1	4,727	0.02%
2024/03/06	4	69.25	0	0.00	70.20	4	4,786	0.08%
2024/03/05	0	67.90	0	0.00	68.10	0	4,965	0.00%
2024/03/04	0	0.00	0	68.10	67.90	0	5,024	0.00%
2024/03/01	1.2	68.21	5	67.30	67.20	-3.9	4,971	-0.08%
2024/02/29	1	70.40	2.1	70.40	70.30	-1.1	4,814	-0.02%
2024/02/27	2.2	69.87	4.1	70.00	70.00	-1.9	4,781	-0.04%
2024/02/26	3.1	72.70	1	73.50	72.30	2.1	4,667	0.04%
2024/02/23	19	72.85	11.3	73.50	72.50	7.7	4,542	0.17%
2024/02/22	4	70.25	7	70.61	70.80	-3	4,207	-0.07%
2024/02/21	4.1	68.51	2.9	69.12	68.80	1.1	4,122	0.03%
2024/02/20	5	68.54	10	68.20	68.20	-5	4,144	-0.12%
2024/02/19	4	69.30	8.1	68.94	70.00	-4.1	4,099	-0.10%
2024/02/16	1.1	69.49	4	69.78	69.50	-2.9	4,088	-0.07%
2024/02/15	0	68.10	1	68.10	68.20	-1	4,032	-0.02%
2024/02/05	0	0.00	1	65.20	65.30	-1	3,992	-0.03%
2024/02/02	1	65.70	0	0.00	65.70	1	3,999	0.03%
2024/02/01	0	0.00	1	67.10	66.60	-1	3,997	-0.03%
2024/01/31	4	68.25	1	67.70	67.70	3	4,025	0.07%
2024/01/30	1	67.10	0	0.00	66.50	1	4,054	0.02%
2024/01/29	0.7	67.37	1	67.50	67.40	-0.3	4,089	-0.01%
2024/01/26	1	67.80	3	67.57	67.20	-2	4,139	-0.05%
2024/01/25	4	69.02	4	68.65	68.70	0	4,117	0.00%
2024/01/24	0	0.00	4	68.33	68.00	-4	4,103	-0.10%
2024/01/23	5	68.00	3	68.00	68.10	2	4,111	0.05%
2024/01/22	10	68.06	3	68.87	68.00	7	4,084	0.17%
2024/01/19	2	66.30	3	66.30	66.50	-1	3,970	-0.03%
2024/01/16	1	66.10	0	0.00	66.10	1	4,139	0.02%
2024/01/12	1.4	64.44	0	0.00	64.30	1.4	4,216	0.03%
2024/01/11	0.3	63.90	3	63.93	64.20	-2.7	4,308	-0.06%
2024/01/10	0	0.00	0	64.40	64.60	0	4,367	0.00%
2024/01/08	1.1	64.48	1	64.50	63.90	0.1	4,508	0.00%
2024/01/04	0.3	65.00	3	64.80	65.00	-2.7	4,642	-0.06%
2024/01/03	0	64.20	0.5	64.60	65.00	-0.5	4,664	-0.01%
2024/01/02	0.1	65.00	1	64.90	64.60	-0.9	4,648	-0.02%
2023/12/29	0.2	65.60	1	65.10	65.20	-0.8	4,647	-0.02%
2023/12/28	0	0.00	1	66.90	66.00	-1	4,599	-0.02%
2023/12/26	1	66.60	1	67.00	66.80	0	4,565	0.00%
2023/12/22	0	0.00	5	68.10	68.00	-5	4,508	-0.11%
2023/12/21	0	0.00	1	68.90	68.10	-1	4,515	-0.02%
2023/12/20	0	0.00	4	68.60	68.80	-4	4,488	-0.09%
2023/12/19	2	67.50	1	67.40	67.80	1	4,433	0.02%
2023/12/18	31	68.50	29	68.70	68.50	2	4,437	0.05%
2023/12/15	9	67.70	5	68.62	67.20	4	4,545	0.09%
2023/12/14	25	70.53	28.3	70.62	71.90	-3.3	4,467	-0.07%
2023/12/08	1	64.90	0	0.00	64.70	1	4,198	0.02%
2023/12/07	0	0.00	7	65.30	64.60	-7	4,183	-0.17%
2023/12/06	2	65.05	1	65.20	65.40	1	4,158	0.02%
2023/12/05	2	64.85	12.3	65.38	65.50	-10.3	4,084	-0.25%
2023/12/04	3	65.27	5.4	65.81	66.00	-2.4	4,013	-0.06%
2023/12/01	3.4	64.85	8.4	65.01	65.80	-5	3,943	-0.13%
2023/11/30	8.1	64.12	7.3	64.19	63.80	0.8	3,722	0.02%
2023/11/29	4.5	61.93	5	61.90	62.00	-0.6	3,478	-0.02%
2023/11/28	0	0.00	6	60.83	60.60	-6	3,403	-0.18%
2023/11/27	0	0.00	1	60.30	60.00	-1	3,449	-0.03%
2023/11/23	1	61.00	0	0.00	60.90	1	3,515	0.03%
2023/11/22	0	0.00	1	61.10	60.90	-1	3,537	-0.03%
2023/11/20	1	61.00	2	61.10	61.40	-1	3,673	-0.03%
2023/11/17	3	61.20	0	0.00	61.00	3	3,803	0.08%
2023/11/16	1	61.10	1	61.50	61.50	0	3,785	0.00%
2023/11/15	0	0.00	3	61.60	60.90	-3	3,836	-0.08%
2023/11/13	2	60.45	1	60.50	60.50	1	3,777	0.03%
2023/11/08	0	0.00	4	61.63	61.40	-4	3,736	-0.11%
2023/11/06	4	61.73	1	61.80	61.50	3	3,649	0.08%
2023/11/03	5	60.80	0	0.00	61.50	5	3,596	0.14%
2023/11/02	0	0.00	2	60.50	60.90	-2	3,546	-0.06%
2023/10/27	3	60.40	0	0.00	59.40	3	3,500	0.09%
2023/10/26	5	61.22	0	0.00	60.20	5	3,491	0.14%
2023/10/25	0	0.00	1.1	61.70	62.00	-1.1	3,448	-0.03%
2023/10/24	0	0.00	1	60.70	60.70	-1	3,402	-0.03%
2023/10/23	0	0.00	0.1	61.00	59.90	-0.1	3,432	0.00%
2023/10/20	2	60.60	2	60.75	60.80	0	3,445	0.00%
2023/10/19	1	60.60	2	60.70	60.70	-1	3,413	-0.03%
2023/10/18	0	0.00	9	60.12	60.00	-9	3,342	-0.27%
2023/10/17	3	60.50	3	60.60	60.70	0	3,292	0.00%
2023/10/13	3	60.03	1	60.00	60.00	2	3,223	0.06%
2023/10/11	0	0.00	1	58.40	57.80	-1	3,134	-0.03%
2023/10/06	1	57.80	0	0.00	57.50	1	3,133	0.03%
2023/10/04	0	0.00	1	57.40	57.60	-1	3,130	-0.03%
2023/10/03	1	57.90	0	0.00	57.50	1	3,132	0.03%
2023/10/02	1	57.50	0	0.00	57.70	1	3,151	0.03%
2023/09/25	0	0.00	1	58.10	58.30	-1	3,259	-0.03%
2023/09/22	0	0.00	1	57.40	57.50	-1	3,247	-0.03%
2023/09/20	6	59.22	13	59.32	58.00	-7	3,167	-0.22%
2023/09/19	22	60.72	6.2	60.46	60.80	15.8	2,973	0.53%
2023/09/18	0	0.00	5.1	59.06	58.80	-5.1	2,660	-0.19%
2023/09/15	2	58.35	0.1	58.50	58.00	2	2,635	0.07%
2023/09/11	0	0.00	0.1	57.10	57.10	-0.1	2,484	0.00%
2023/09/07	5	57.76	2	57.50	57.80	3	2,489	0.12%
2023/09/06	0	0.00	1.1	58.19	58.20	-1.1	2,480	-0.04%
2023/09/04	1	57.50	0	0.00	57.50	1	2,453	0.04%
2023/09/01	0	0.00	5	57.40	57.10	-5	2,446	-0.20%
2023/08/31	0	0.00	4.1	57.48	57.70	-4.1	2,435	-0.17%
2023/08/30	0	0.00	1	56.70	56.90	-1	2,385	-0.04%
2023/08/29	0	0.00	5	56.32	56.40	-5	2,351	-0.21%
2023/08/28	1	56.20	1	57.30	56.00	0	2,336	0.00%
2023/08/25	1	56.20	12	56.63	56.60	-11	2,319	-0.47%
2023/08/24	2	56.55	2	55.95	56.10	0	2,284	0.00%
2023/08/23	0	0.00	6	54.50	55.40	-6	2,157	-0.28%
2023/08/22	11	52.70	0	0.00	52.60	11	2,032	0.54%
2023/08/21	16	52.76	3	53.27	52.50	13	1,991	0.65%
2023/08/18	0	0.00	2	51.50	51.50	-2	1,923	-0.10%
2023/08/17	1	50.50	0	0.00	51.30	1	1,919	0.05%
2023/08/15	2	50.30	0	0.00	50.30	2	1,908	0.10%
2023/08/02	2	52.30	2	52.00	52.00	0	1,872	0.00%
2023/07/28	0	0.00	1	52.80	53.70	-1	1,808	-0.06%
2023/07/27	1	52.10	0	0.00	52.30	1	1,778	0.06%
2023/07/26	3	57.03	0	0.00	57.00	3	1,700	0.18%
2023/07/25	2	57.40	0	0.00	57.50	2	1,640	0.12%
2023/07/24	1	57.60	0	0.00	57.50	1	1,629	0.06%
2023/07/21	5	58.00	0	0.00	58.30	5	1,610	0.31%
2023/07/20	1	58.40	0	0.00	58.30	1	1,596	0.06%
2023/07/18	0	0.00	4	58.80	58.50	-4	1,543	-0.26%
2023/07/17	1	58.80	1	59.10	58.90	0	1,536	0.00%
2023/07/13	2	57.80	0	0.00	57.60	2	1,483	0.13%
2023/07/12	0	0.00	1	56.50	57.40	-1	1,447	-0.07%
2023/07/07	2	56.85	0	0.00	56.70	2	1,456	0.14%
2023/07/05	1	57.60	1	58.20	58.20	0	1,396	0.00%
2023/07/03	0	0.00	1	55.50	55.50	-1	1,271	-0.08%
2023/06/20	1	55.60	0	0.00	55.90	1	1,307	0.08%
2023/06/19	0	0.00	1	55.90	55.90	-1	1,313	-0.08%
2023/06/07	0	0.00	2	55.85	55.60	-2	1,363	-0.15%
2023/06/06	1	55.70	0	0.00	55.80	1	1,393	0.07%
2023/06/01	0	0.00	5	55.60	55.60	-5	1,530	-0.33%
2023/05/26	1	54.40	0	0.00	54.30	1	1,600	0.06%
2023/05/25	1	53.80	0	0.00	53.90	1	1,594	0.06%
2023/05/18	0	0.00	1	53.60	53.40	-1	1,627	-0.06%
2023/05/09	1	52.80	0	0.00	52.60	1	1,647	0.06%
2023/05/04	1	53.00	0	0.00	53.00	1	1,714	0.06%
2023/05/02	1	52.00	0	0.00	52.20	1	1,762	0.06%
2023/04/27	2	51.30	1	51.70	51.50	1	1,760	0.06%
2023/04/24	1	53.10	0	0.00	53.00	1	1,680	0.06%
2023/04/21	3	53.40	0	0.00	53.20	3	1,667	0.18%
2023/04/20	1	54.50	1	54.50	54.20	0	1,643	0.00%
2023/04/13	0	0.00	1	55.60	55.50	-1	1,606	-0.06%
2023/04/11	0	0.00	1	55.40	55.60	-1	1,574	-0.06%
2023/04/10	1	55.30	0	0.00	55.30	1	1,573	0.06%
2023/04/06	0	0.00	0	55.80	55.60	0	1,552	0.00%
2023/03/31	1	56.00	0	0.00	55.90	1	1,549	0.06%
2023/03/29	0	55.40	0	0.00	55.30	0	1,509	0.00%
2023/03/22	0	0.00	1	55.60	55.70	-1	1,500	-0.07%
2023/03/20	3	55.87	0	0.00	56.00	3	1,516	0.20%
2023/03/17	2	55.80	0	0.00	55.80	2	1,520	0.13%
2023/03/15	0	0.00	1	55.80	55.90	-1	1,499	-0.07%
2023/03/13	2	55.30	0	0.00	55.60	2	1,489	0.13%
2023/03/10	1	55.40	2	55.10	55.70	-1	1,475	-0.07%
2023/03/09	0	0.00	11	56.12	55.60	-11	1,470	-0.75%
2023/03/08	1	56.10	0	0.00	56.10	1	1,438	0.07%
2023/03/07	0	0.00	1	55.70	56.90	-1	1,341	-0.07%
2023/03/06	1	55.60	1	55.70	55.70	0	1,280	0.00%
2023/03/03	1	54.80	0	0.00	54.90	1	1,252	0.08%
2023/03/02	0	0.00	1	54.40	54.10	-1	1,214	-0.08%
2023/03/01	0	0.00	1	54.10	54.10	-1	1,194	-0.08%
2023/02/24	1	53.40	5	53.00	53.40	-4	1,168	-0.34%
2023/02/23	1	53.10	0	0.00	53.20	1	1,155	0.09%
2023/02/22	4	52.50	0	0.00	52.70	4	1,148	0.35%
2023/02/21	10	52.30	0	0.00	52.70	10	1,152	0.87%
2023/02/09	0	0.00	1	52.10	52.10	-1	1,252	-0.08%
2023/02/08	1	52.10	0	0.00	52.10	1	1,259	0.08%
2023/01/31	0	0.00	1	50.00	50.90	-1	1,228	-0.08%
2023/01/13	0	0.00	1	49.50	49.15	-1	1,240	-0.08%
2022/12/30	1	48.50	0	0.00	48.55	1	1,383	0.07%
2022/12/28	0	0.00	1	48.55	48.20	-1	1,417	-0.07%
2022/12/09	0	0.00	32	49.64	49.50	-32	1,515	-2.11%
2022/12/06	1	50.00	0	0.00	50.00	1	1,511	0.07%
2022/12/05	0	0.00	1	50.50	50.90	-1	1,520	-0.07%
2022/11/28	1	49.65	0	0.00	49.90	1	1,566	0.06%
2022/11/25	0	50.00	0	0.00	50.00	0	1,590	0.00%
2022/11/22	14	49.26	2	49.23	49.35	12	1,634	0.73%
2022/11/21	18	49.90	0	0.00	49.60	18	1,678	1.07%
2022/11/18	0	0.00	15	50.00	50.10	-15	1,680	-0.89%
2022/11/16	0	0.00	1	50.10	50.10	-1	1,679	-0.06%
2022/11/11	0	0.00	6	49.55	49.20	-6	1,654	-0.36%
2022/11/09	0	0.00	2	49.05	49.05	-2	1,646	-0.12%
2022/11/02	1	48.20	0	0.00	48.05	1	1,716	0.06%
2022/11/01	15	46.98	0	0.00	47.00	15	1,717	0.87%
2022/10/25	0	0.00	2	45.98	45.95	-2	1,866	-0.11%
2022/10/24	1	47.00	1	46.85	46.60	0	1,883	0.00%
2022/10/21	1	46.85	0	0.00	46.55	1	1,887	0.05%
2022/10/19	1	46.45	0	0.00	46.10	1	1,911	0.05%
2022/10/17	5	42.95	8	43.85	44.75	-3	1,890	-0.16%
2022/10/14	0	0.00	11.6	43.64	43.70	-11.6	1,893	-0.61%
2022/10/13	1	42.00	0	0.00	42.00	1	1,948	0.05%
2022/10/11	11	43.64	0	0.00	43.40	11	1,966	0.56%
2022/10/07	3	45.45	8	45.15	45.25	-5	1,985	-0.25%
2022/10/05	1	45.20	0	0.00	45.00	1	2,116	0.05%
2022/10/04	1	44.00	0	0.00	43.95	1	2,124	0.05%
2022/09/30	3	42.68	1	41.55	42.50	2	2,188	0.09%
2022/09/29	1	42.75	0	0.00	42.35	1	2,218	0.05%
2022/09/28	1	42.50	2	42.50	42.00	-1	2,260	-0.04%
2022/09/27	0	43.00	1	42.95	43.60	-1	2,290	-0.04%
2022/09/26	0.1	44.52	1	44.50	43.80	-0.9	2,309	-0.04%
2022/09/23	0	0.00	5	45.86	45.70	-5	2,358	-0.21%
2022/09/22	2	46.12	0.4	45.88	46.20	1.6	2,442	0.07%
2022/09/20	3	46.80	0	0.00	46.80	3	2,527	0.12%
2022/09/16	3	47.57	0	0.00	47.15	3	2,628	0.11%
2022/09/14	1	47.70	0	0.00	47.65	1	2,682	0.04%
2022/09/12	0	0.00	15	48.57	48.05	-15	2,730	-0.55%
2022/09/08	16	48.17	0	0.00	48.00	16	2,779	0.58%
2022/09/07	0	48.00	1	47.65	47.60	-1	2,805	-0.03%
2022/09/06	250	48.92	1	48.75	48.95	249	2,800	8.89%	大買/鉅額交易
2022/09/05	1	49.80	20	49.98	49.80	-19	2,825	-0.67%
2022/09/01	0	0.00	3	50.73	50.30	-3	2,875	-0.10%
2022/08/30	1	50.90	0	0.00	50.90	1	3,107	0.03%
2022/08/26	3	51.93	0	0.00	51.90	3	3,183	0.09%
2022/08/23	1	50.60	2	50.75	50.50	-1	3,206	-0.03%
2022/08/19	0	0.00	1	51.90	51.70	-1	3,195	-0.03%
2022/08/17	1	51.50	0	0.00	51.50	1	3,168	0.03%
2022/08/15	2	51.55	0	0.00	51.50	2	3,187	0.06%
2022/08/12	1	50.60	0	0.00	51.20	1	3,180	0.03%
2022/08/09	1	49.50	1	49.60	49.90	0	3,154	0.00%
2022/08/08	0	0.00	1	49.65	50.00	-1	3,138	-0.03%
2022/08/04	3.1	48.49	1	48.65	48.80	2.1	3,122	0.07%
2022/08/03	2.1	49.25	0	0.00	49.10	2.1	3,105	0.07%
2022/08/02	2	50.15	1	50.40	50.00	1	3,069	0.03%
2022/07/29	0	0.00	0.2	50.00	49.90	-0.2	3,037	-0.01%
2022/07/27	1	49.00	251	49.54	50.20	-250	3,068	-8.15%	大賣/鉅額交易
2022/07/26	2	49.95	0	0.00	49.90	2	3,103	0.06%
2022/07/22	0	0.00	1	51.00	51.00	-1	3,118	-0.03%
2022/07/21	1	50.90	0	0.00	50.90	1	3,120	0.03%
2022/07/20	1	50.40	0.2	50.30	50.00	0.8	3,112	0.03%
2022/07/19	0	0.00	0.2	49.15	49.35	-0.2	3,076	-0.01%
2022/07/14	9	47.22	6	46.98	47.30	3	3,027	0.10%
2022/07/13	6	51.00	2	51.00	50.60	4	2,958	0.14%
2022/07/12	3	50.40	0	0.00	50.30	3	2,885	0.10%
2022/07/11	6	51.65	0.5	51.61	51.50	5.5	2,873	0.19%
2022/07/08	1	51.29	0	0.00	51.10	1	2,846	0.04%
2022/07/07	1	50.00	0	0.00	50.60	1	2,820	0.04%
2022/07/06	1	51.60	1	50.30	50.50	0	2,795	0.00%
2022/07/05	0	0.00	0.3	51.10	52.50	-0.3	2,806	-0.01%
2022/07/04	0	50.29	0.8	50.89	50.40	-0.8	2,851	-0.03%
2022/07/01	0	51.30	0.3	51.00	50.90	-0.3	2,889	-0.01%
2022/06/30	0.1	52.26	4	52.30	51.90	-3.9	2,837	-0.14%
2022/06/29	1	53.91	0	0.00	53.90	1	2,756	0.04%
2022/06/28	1	55.10	0	0.00	54.90	1	2,715	0.04%
2022/06/27	0	0.00	0.2	56.20	56.10	-0.2	2,715	-0.01%
2022/06/24	1	54.82	2	55.00	55.00	-1	2,734	-0.03%
2022/06/23	3	55.90	1	56.70	55.70	2	2,743	0.07%
2022/06/22	1	57.10	0	0.00	56.20	1	2,730	0.04%
2022/06/20	1	58.10	0	0.00	57.20	1	2,692	0.04%
2022/06/17	0.4	59.32	0	0.00	59.00	0.4	2,651	0.02%
2022/06/16	1	60.70	3	61.47	60.80	-2	2,603	-0.08%
2022/06/15	2	61.80	1	61.80	61.80	1	2,583	0.04%
2022/06/14	1.3	60.72	2	61.80	62.20	-0.8	2,602	-0.03%
2022/06/13	1.1	61.51	1	61.70	61.70	0.1	2,562	0.01%
2022/06/09	1	62.50	2	62.45	62.30	-1	2,520	-0.04%
2022/06/08	1	63.10	1	62.80	62.30	0	2,461	0.00%
2022/06/07	0.6	61.20	1	61.10	60.80	-0.4	2,283	-0.02%
2022/06/06	0.1	60.30	0	0.00	60.40	0.1	2,230	0.00%
2022/06/01	0	0.00	2	60.30	60.30	-2	2,268	-0.09%
2022/05/27	0.1	58.80	0	0.00	58.70	0.1	2,215	0.01%
2022/05/26	1	58.50	0	0.00	58.40	1	2,224	0.04%
2022/05/24	1	59.10	0	0.00	58.70	1	2,273	0.04%
2022/05/20	2	59.70	0	0.00	59.90	2	2,247	0.09%
2022/05/17	0	0.00	1	59.10	59.30	-1	2,192	-0.05%
2022/05/16	0	0.00	1	58.80	58.60	-1	2,187	-0.05%
2022/05/12	1	58.20	0	0.00	57.80	1	2,186	0.05%
2022/05/10	1	58.20	1	58.90	58.70	0	2,182	0.00%
2022/05/09	0	0.00	0.1	58.80	58.60	-0.1	2,199	0.00%
2022/05/06	0	0.00	3	59.60	59.80	-3	2,202	-0.14%
2022/05/04	5	59.20	3	59.27	59.20	2	2,207	0.09%
2022/05/03	4	59.10	9	58.86	59.20	-5	2,198	-0.23%
2022/04/29	0.1	57.00	0	0.00	56.50	0.1	2,145	0.00%
2022/04/27	0.3	55.01	0.1	55.20	56.10	0.2	2,161	0.01%
2022/04/25	2	56.15	2	56.20	56.00	0	2,263	0.00%
2022/04/22	1	57.40	0	0.00	57.40	1	2,284	0.04%
2022/04/15	1	57.90	0	0.00	57.20	1	2,439	0.04%
2022/04/14	1	58.40	0	0.00	58.20	1	2,472	0.04%
2022/04/12	0	0.00	6	57.78	57.50	-6	2,613	-0.23%
2022/04/11	6	58.75	2	59.00	58.50	4	2,602	0.15%
2022/04/08	3	60.37	0.2	60.20	60.10	2.8	2,555	0.11%
2022/04/07	2	59.80	10	59.85	59.40	-8	2,480	-0.32%
2022/04/06	5	58.80	0	0.00	58.70	5	2,401	0.21%
2022/04/01	0	0.00	5	59.30	59.60	-5	2,395	-0.21%
2022/03/31	0	59.75	0	0.00	59.60	0	2,407	0.00%
2022/03/30	3	60.17	2	59.70	59.90	1	2,403	0.04%
2022/03/29	10	60.59	5	60.20	60.10	5	2,382	0.21%
2022/03/28	1	59.80	3	60.40	60.70	-2	2,332	-0.09%
2022/03/25	1.1	59.50	0	0.00	59.40	1.1	2,256	0.05%
2022/03/24	0.1	58.80	0	0.00	59.40	0.1	2,242	0.00%
2022/03/23	1	59.40	1	59.20	59.20	0	2,260	0.00%
2022/03/17	5	58.86	0	0.00	58.80	5	2,325	0.22%
2022/03/15	0	0.00	1	57.40	57.20	-1	2,344	-0.04%
2022/03/14	1	58.40	1	58.20	58.20	0	2,353	0.00%
2022/03/11	0	0.00	0	57.90	57.70	0	2,361	0.00%
2022/03/10	1	57.80	1	57.80	57.90	0	2,372	0.00%
2022/03/08	0.1	55.50	0	0.00	54.90	0.1	2,340	0.00%
2022/03/03	2	58.20	0	0.00	58.30	2	2,360	0.08%
2022/03/02	0	57.90	1	57.60	57.80	-1	2,418	-0.04%
2022/02/18	1	58.80	0	0.00	58.70	1	2,916	0.03%
2022/02/16	1	58.60	0	0.00	58.60	1	3,081	0.03%
2022/02/14	5	57.60	0	0.00	57.80	5	3,129	0.16%
2022/02/10	0	0.00	6	59.30	59.30	-6	3,229	-0.19%
2022/02/08	1	57.60	0	0.00	57.50	1	3,301	0.03%
2022/01/26	2.2	56.89	0	0.00	56.50	2.2	3,443	0.06%
2022/01/24	5	57.50	0	0.00	57.80	5	3,530	0.14%
2022/01/21	1	58.60	0	0.00	58.30	1	3,548	0.03%
2022/01/18	0	0.00	1	60.00	59.70	-1	3,661	-0.03%
2022/01/13	5	59.30	0	0.00	59.00	5	3,558	0.14%
2022/01/10	0	0.00	1	58.40	58.50	-1	3,567	-0.03%
2022/01/05	1	59.70	2	59.85	59.60	-1	3,597	-0.03%
2022/01/03	1	58.80	1	58.90	58.80	0	3,530	0.00%
2021/12/30	0	0.00	1	58.90	58.80	-1	3,559	-0.03%
2021/12/28	1	58.90	1	58.80	58.80	0	3,670	0.00%
2021/12/27	1	58.90	0	0.00	58.90	1	3,720	0.03%
2021/12/24	0	0.00	3	59.00	58.90	-3	3,773	-0.08%
2021/12/17	3	57.67	0	0.00	57.60	3	3,987	0.08%
2021/12/13	2	57.50	0	0.00	57.50	2	4,050	0.05%
2021/12/09	0	0.00	1	58.70	58.70	-1	4,078	-0.02%
2021/12/02	0	0.00	3	60.30	59.90	-3	4,470	-0.07%
2021/11/30	1	59.60	0.1	59.70	59.30	0.9	4,793	0.02%
2021/11/29	3	58.10	0	0.00	58.60	3	4,886	0.06%
2021/11/26	6.1	59.70	0	0.00	59.00	6.1	4,977	0.12%
2021/11/24	1	61.30	2	61.20	61.10	-1	5,079	-0.02%
2021/11/23	0	0.00	0.3	60.90	60.60	-0.3	5,241	-0.01%
2021/11/19	1	62.50	0	0.00	61.90	1	5,347	0.02%
2021/11/18	2	63.90	7	62.83	62.80	-5	5,379	-0.09%
2021/11/17	3	62.50	2	62.15	62.70	1	5,307	0.02%
2021/11/15	2	60.50	0	0.00	61.40	2	5,275	0.04%
2021/11/12	0	0.00	1	59.60	59.70	-1	5,328	-0.02%
2021/11/10	0	0.00	4	59.95	59.80	-4	5,739	-0.07%
2021/11/09	6	60.37	1	60.00	60.20	5	5,876	0.09%
2021/11/08	3	60.40	3	60.20	60.20	0	5,900	0.00%
2021/11/04	6	60.30	5	60.58	60.40	1	6,187	0.02%
2021/11/03	0	0.00	1	58.90	58.90	-1	6,296	-0.02%
2021/11/02	1	58.90	1	58.10	58.10	0	6,409	0.00%
2021/10/29	0	0.00	10	58.90	58.60	-10	6,956	-0.14%
2021/10/28	0.2	59.30	1	59.00	59.20	-0.8	7,005	-0.01%
2021/10/27	23	57.70	72	57.65	58.60	-49	7,162	-0.68%
2021/10/26	1	58.00	2	57.95	58.10	-1	7,365	-0.01%
2021/10/25	0.1	57.20	0	0.00	57.30	0.1	7,748	0.00%
2021/10/18	0	0.00	1	56.00	55.50	-1	8,573	-0.01%
2021/10/14	3.1	54.20	0	0.00	54.50	3.1	8,954	0.03%
2021/10/13	0.1	54.79	0	0.00	54.30	0.1	9,232	0.00%
2021/10/12	1	55.60	0	0.00	55.60	1	9,616	0.01%
2021/10/07	1	56.40	0	0.00	56.70	1	9,690	0.01%
2021/10/06	1	55.70	0	0.00	55.50	1	9,818	0.01%
2021/10/05	11.1	56.76	0	0.00	57.20	11.1	9,815	0.11%
2021/10/04	1.5	56.56	1	55.90	55.40	0.5	9,782	0.00%
2021/10/01	1.1	57.63	0.3	58.00	57.20	0.8	9,766	0.01%
2021/09/29	4.1	59.35	1	59.80	58.40	3.1	10,009	0.03%
2021/09/28	0.1	61.50	2	61.30	61.30	-2	10,163	-0.02%
2021/09/23	5.1	62.00	0	0.00	61.80	5.1	10,407	0.05%
2021/09/22	0.1	61.75	0	0.00	61.20	0.1	10,444	0.00%
2021/09/16	0	0.00	0.4	63.70	63.50	-0.4	10,565	0.00%
2021/09/15	0.3	63.48	0	0.00	62.80	0.3	10,627	0.00%
2021/09/13	2	64.20	0	0.00	64.10	2	10,698	0.02%
2021/09/10	4	64.88	0.3	65.30	65.30	3.7	10,720	0.03%
2021/09/09	0	0.00	4.1	64.15	64.60	-4.1	10,741	-0.04%
2021/09/08	6.1	63.70	4	63.23	62.80	2.1	10,706	0.02%
2021/09/07	2.1	65.48	1	66.20	66.10	1.1	10,607	0.01%
2021/09/06	1	67.50	5	66.62	66.20	-4	10,645	-0.04%
2021/09/03	53	67.15	1.1	66.24	67.20	51.9	10,541	0.49%
2021/09/02	1	65.10	1.3	64.84	64.60	-0.3	10,414	0.00%
2021/09/01	2	65.20	0	0.00	65.60	2	10,339	0.02%
2021/08/31	0	0.00	0.1	64.50	65.00	-0.1	10,289	0.00%
2021/08/27	4	63.70	4	63.70	63.10	0	10,541	0.00%
2021/08/26	0	0.00	1	62.50	62.40	-1	10,410	-0.01%
2021/08/24	0	0.00	1	61.00	62.20	-1	10,262	-0.01%
2021/08/23	0	0.00	0.1	61.83	61.60	-0.1	10,185	0.00%
2021/08/20	1.1	60.27	1	59.50	60.20	0.1	10,104	0.00%
2021/08/19	4.2	60.58	30	60.30	59.10	-25.9	10,046	-0.26%
2021/08/18	4.1	60.20	10	59.53	62.10	-5.9	9,937	-0.06%
2021/08/17	0.1	60.00	10	60.00	59.20	-9.9	9,851	-0.10%
2021/08/16	4	60.30	1	60.60	60.70	3	9,775	0.03%
2021/08/13	0.3	66.80	4	67.15	65.50	-3.7	9,433	-0.04%
2021/08/12	7	68.46	2	67.95	68.60	5	9,282	0.05%
2021/08/11	3	68.60	14	67.84	67.50	-11	9,218	-0.12%
2021/08/10	2	68.75	5.6	68.73	70.40	-3.6	9,120	-0.04%
2021/08/09	11.3	71.21	3	69.67	69.90	8.3	9,013	0.09%
2021/08/06	2	70.50	3	71.47	71.60	-1	8,831	-0.01%
2021/08/05	42	69.19	7	69.16	71.00	35	8,767	0.40%
2021/08/04	16	68.33	12	68.52	68.10	4	8,575	0.05%
2021/08/03	1	65.60	8	65.83	66.00	-7	8,370	-0.08%
2021/08/02	2	65.70	4	65.75	65.50	-2	8,308	-0.02%
2021/07/30	5	64.80	2	64.85	64.10	3	8,124	0.04%
2021/07/29	18	63.63	9	63.38	64.30	9	7,983	0.11%
2021/07/28	5	59.98	4	59.93	61.40	1	7,627	0.01%
2021/07/27	17	62.21	10	62.36	62.20	7	7,613	0.09%
2021/07/26	14.6	62.77	9.1	62.26	63.10	5.5	7,526	0.07%
2021/07/23	2	61.45	3	61.30	60.50	-1	7,667	-0.01%
2021/07/22	0	0.00	2	60.70	60.90	-2	7,936	-0.03%
2021/07/21	7	60.61	4	60.08	60.10	3	7,914	0.04%
2021/07/20	3	59.30	23	59.16	59.60	-20	7,778	-0.26%
2021/07/19	4	59.60	2	60.20	59.20	2	7,653	0.03%
2021/07/16	12	60.24	46	60.54	60.50	-34	7,453	-0.46%
2021/07/15	3.2	57.91	0	0.00	58.10	3.2	7,075	0.05%
2021/07/14	1	57.10	2	57.80	57.20	-1	7,098	-0.01%
2021/07/13	2	57.80	5	57.50	57.40	-3	7,194	-0.04%
2021/07/12	4	56.75	1	57.30	56.80	3	7,081	0.04%
2021/07/09	2	56.70	0	0.00	56.50	2	7,110	0.03%
2021/07/08	47	56.99	0	0.00	57.00	47	7,248	0.65%
2021/07/07	4	56.95	1	57.30	56.90	3	7,335	0.04%
2021/07/06	9.4	58.70	0	0.00	58.30	9.4	7,288	0.13%
2021/07/05	9.4	58.36	2	58.05	59.90	7.4	7,212	0.10%
2021/07/01	1	57.30	7	57.03	57.10	-6	7,046	-0.09%
2021/06/30	0	0.00	1	55.90	56.00	-1	6,950	-0.01%
2021/06/28	3	55.87	11	56.02	55.90	-8	6,901	-0.12%
2021/06/25	2	55.00	0	0.00	55.00	2	6,801	0.03%
2021/06/24	4	55.20	3	55.83	55.00	1	6,793	0.01%
2021/06/23	1	55.00	2	54.75	54.90	-1	6,745	-0.01%
2021/06/22	0	0.00	14	54.25	54.10	-14	6,683	-0.21%
2021/06/21	8	54.01	6	54.20	53.80	2	6,652	0.03%
2021/06/18	0	0.00	5	54.70	54.60	-5	6,664	-0.08%
2021/06/17	2	54.20	1	54.40	54.60	1	6,660	0.02%
2021/06/16	0	0.00	1	53.90	54.20	-1	6,703	-0.01%
2021/06/15	4	54.60	4	54.33	54.50	0	6,708	0.00%
2021/06/11	1	53.50	1	53.20	53.30	0	6,643	0.00%
2021/06/10	1	52.80	10	53.40	52.80	-9	6,690	-0.13%
2021/06/09	0	0.00	8	52.79	52.80	-8	6,688	-0.12%
2021/06/08	1	52.90	3	52.70	52.70	-2	6,726	-0.03%
2021/06/07	6	53.27	6	53.27	52.50	0	6,780	0.00%
2021/06/04	2	51.50	3	52.17	52.50	-1	6,529	-0.02%
2021/06/02	2	51.10	0	0.00	50.50	2	6,451	0.03%
2021/06/01	0	0.00	50	51.00	51.00	-50	6,501	-0.77%
2021/05/31	0	0.00	2	50.45	50.30	-2	6,522	-0.03%
2021/05/28	0.2	50.20	0	0.00	50.20	0.2	6,544	0.00%
2021/05/27	3	48.95	0	0.00	49.05	3	6,581	0.05%
2021/05/26	8	49.52	0	0.00	49.35	8	6,653	0.12%
2021/05/25	0	0.00	5	49.45	49.45	-5	6,734	-0.07%
2021/05/24	0	0.00	5	48.54	48.65	-5	6,795	-0.07%
2021/05/21	0	0.00	2	48.00	47.85	-2	6,846	-0.03%
2021/05/20	5.1	47.75	0	0.00	47.60	5.1	6,999	0.07%
2021/05/19	2	48.15	7	48.14	48.45	-5	7,102	-0.07%
2021/05/18	4	47.78	0	0.00	48.35	4	7,172	0.06%
2021/05/17	54.3	44.69	9	45.18	44.95	45.3	7,324	0.62%
2021/05/14	3	48.57	3	48.80	48.10	0	7,331	0.00%
2021/05/13	2.2	47.65	1	47.20	47.80	1.2	7,333	0.02%
2021/05/12	4.1	48.48	21.1	47.40	47.15	-17	7,325	-0.23%
2021/05/11	10.1	49.92	15	49.85	49.65	-5	7,256	-0.07%
2021/05/10	0	0.00	1	51.60	51.40	-1	7,265	-0.01%
2021/05/07	1	51.90	6	51.42	51.90	-5	7,393	-0.07%
2021/05/06	10	51.11	6	50.58	50.60	4	7,539	0.05%
2021/05/05	1	51.20	0	0.00	51.20	1	7,670	0.01%
2021/05/04	5.5	51.71	9	52.04	52.10	-3.5	7,998	-0.04%
2021/05/03	19	52.96	7	53.33	52.40	12	8,133	0.15%
2021/04/29	12	55.83	13	55.33	54.60	-1	8,583	-0.01%
2021/04/28	7.2	54.15	54	53.90	55.80	-46.8	9,138	-0.51%
2021/04/27	12	53.11	26	53.03	53.00	-14	9,147	-0.15%
2021/04/26	1	52.80	0	0.00	52.90	1	9,166	0.01%
2021/04/23	4	51.10	0	0.00	51.60	4	9,114	0.04%
2021/04/22	3	51.60	4	51.60	50.80	-1	9,255	-0.01%
2021/04/21	7	52.06	11	52.22	52.20	-4	9,383	-0.04%
2021/04/20	13	51.93	0	0.00	52.10	13	9,501	0.14%
2021/04/19	25	51.30	20	52.20	52.00	5	9,620	0.05%
2021/04/16	2	49.98	1	50.10	50.10	1	9,541	0.01%
2021/04/15	1	50.10	0	0.00	50.10	1	9,665	0.01%
2021/04/14	2	49.50	5	49.30	49.90	-3	9,702	-0.03%
2021/04/13	5	51.18	10	50.80	50.30	-5	9,875	-0.05%
2021/04/12	1	52.10	5	51.90	51.60	-4	10,141	-0.04%
2021/04/09	3	53.00	2	52.30	52.40	1	10,152	0.01%
2021/04/08	2	53.30	3	53.37	53.20	-1	10,072	-0.01%
2021/04/07	22	53.30	2	53.10	53.30	20	10,044	0.20%
2021/04/06	0	0.00	2	53.00	53.10	-2	10,017	-0.02%
2021/04/01	0	0.00	10	52.20	52.20	-10	9,931	-0.10%
2021/03/30	1	52.30	0	0.00	52.50	1	10,084	0.01%
2021/03/29	1	52.30	1	52.30	52.20	0	10,092	0.00%
2021/03/26	3	52.27	55	52.45	52.10	-52	10,136	-0.51%
2021/03/24	1	52.20	0	0.00	52.10	1	10,204	0.01%
2021/03/23	2	52.60	2	52.60	52.50	0	10,219	0.00%
2021/03/22	2	52.80	1	52.90	52.60	1	10,244	0.01%
2021/03/19	0	0.00	4	52.43	53.10	-4	10,233	-0.04%
2021/03/18	1	52.60	11	52.40	52.60	-10	10,229	-0.10%
2021/03/17	5	52.20	6	52.37	52.10	-1	10,319	-0.01%
2021/03/16	3	52.60	10	52.74	52.60	-7	10,304	-0.07%
2021/03/15	10	52.20	4	52.28	52.30	6	10,349	0.06%
2021/03/12	2	52.15	0	0.00	52.00	2	10,422	0.02%
2021/03/11	5	51.60	4	51.70	51.80	1	10,551	0.01%
2021/03/09	0	0.00	2	49.55	50.50	-2	10,669	-0.02%
2021/03/08	0	0.00	3	50.50	50.10	-3	10,732	-0.03%
2021/03/05	3	50.60	0	0.00	50.30	3	10,830	0.03%
2021/03/04	18	50.89	1	50.20	50.20	17	10,990	0.15%
2021/03/03	7	50.74	0	0.00	50.80	7	11,040	0.06%
2021/03/02	1	51.70	0.2	51.40	50.70	0.8	11,148	0.01%
2021/02/26	0	0.00	4	50.50	50.60	-4	11,411	-0.04%
2021/02/25	11	51.51	50	51.48	51.20	-39	11,762	-0.33%
2021/02/24	3	51.37	11	52.44	51.30	-8	11,867	-0.07%
2021/02/23	1	51.70	2	51.50	51.90	-1	11,835	-0.01%
2021/02/22	13	51.62	4	51.53	51.90	9	11,850	0.08%
2021/02/19	48	50.82	3	50.97	51.10	45	11,822	0.38%
2021/02/18	3	51.77	1	51.50	51.80	2	11,754	0.02%
2021/02/17	4	51.60	5	51.40	52.00	-1	11,727	-0.01%
2021/02/05	5	50.50	5	50.24	50.30	0	11,515	0.00%
2021/02/04	3	49.68	1	49.75	49.60	2	11,440	0.02%
2021/02/03	0	0.00	1	49.10	49.15	-1	11,480	-0.01%
2021/02/02	6	49.19	1	49.35	49.50	5	11,469	0.04%
2021/02/01	6	48.33	1	47.55	48.25	5	11,515	0.04%
2021/01/29	8	49.88	11	49.05	48.65	-3	11,479	-0.03%
2021/01/28	3.2	50.39	2	49.55	50.00	1.2	11,335	0.01%
2021/01/27	5	51.10	9	51.23	51.20	-4	11,155	-0.04%
2021/01/26	9	52.59	2	53.60	52.50	7	10,929	0.06%
2021/01/25	7	52.70	2	51.75	51.80	5	10,533	0.05%
2021/01/22	3	52.13	5	52.14	52.50	-2	10,241	-0.02%
2021/01/21	3	50.93	8	52.00	51.50	-5	9,656	-0.05%
2021/01/20	11	48.36	15	48.41	48.25	-4	8,712	-0.05%
2021/01/19	3	47.80	4	47.79	47.60	-1	8,273	-0.01%
2021/01/18	4	46.21	1	46.40	46.80	3	8,138	0.04%
2021/01/15	5	48.30	10	48.20	47.25	-5	8,052	-0.06%
2021/01/14	7	47.59	3	48.28	48.50	4	7,888	0.05%
2021/01/13	5	47.16	1	46.85	47.45	4	7,663	0.05%
2021/01/12	5	47.03	3	47.40	46.50	2	7,496	0.03%
2021/01/11	1	47.45	0	0.00	47.20	1	7,296	0.01%
2021/01/08	1	47.10	75	46.76	47.05	-74	7,211	-1.03%
2021/01/07	0	0.00	2	46.65	46.60	-2	7,045	-0.03%
2021/01/06	5	46.87	40	48.61	46.65	-35	6,942	-0.50%
2021/01/05	141	47.39	2	47.35	48.25	139	6,586	2.11%	大買/鉅額交易
2020/12/31	1	45.60	0	0.00	45.25	1	6,143	0.02%
2020/12/29	0	0.00	2	45.55	45.25	-2	6,233	-0.03%
2020/12/28	1	45.75	0	0.00	45.70	1	6,188	0.02%
2020/12/25	1	45.95	1	45.90	45.90	0	6,182	0.00%
2020/12/24	2	45.43	6	45.18	45.90	-4	6,150	-0.07%
2020/12/23	0	0.00	1	44.75	44.75	-1	6,097	-0.02%
2020/12/22	6	45.53	9	45.55	44.70	-3	6,102	-0.05%
2020/12/21	2	45.40	19	44.17	45.50	-17	6,046	-0.28%
2020/12/18	7	44.90	2	44.80	44.80	5	5,954	0.08%
2020/12/17	4	45.46	1	45.25	45.40	3	5,901	0.05%
2020/12/16	0	0.00	2	45.35	45.80	-2	5,882	-0.03%
2020/12/15	0	0.00	1	45.30	44.70	-1	5,803	-0.02%
2020/12/14	5	45.25	0	0.00	45.45	5	5,763	0.09%
2020/12/11	10	44.95	1	45.20	45.05	9	5,722	0.16%
2020/12/10	1	45.80	3	46.02	45.70	-2	5,615	-0.04%
2020/12/09	2	46.78	3	46.73	46.65	-1	5,521	-0.02%
2020/12/08	1	45.80	0	0.00	45.90	1	5,368	0.02%
2020/12/07	13	46.30	5	46.23	46.00	8	5,281	0.15%
2020/12/04	5	45.20	1	45.55	45.45	4	5,122	0.08%
2020/12/02	6	45.32	0	0.00	45.15	6	4,911	0.12%
2020/12/01	3	44.95	5	44.97	45.10	-2	4,885	-0.04%
2020/11/30	0	0.00	1	44.90	45.15	-1	4,780	-0.02%
2020/11/27	23	44.50	1	44.55	44.40	22	4,597	0.48%
2020/11/26	56	44.05	6	44.05	44.55	50	4,514	1.11%
2020/11/25	9	43.97	5	43.46	44.35	4	4,389	0.09%
2020/11/24	10	44.51	7	44.49	44.30	3	4,075	0.07%
2020/11/23	2	43.08	11	43.08	43.30	-9	3,704	-0.24%
2020/11/20	10	42.10	0	0.00	42.40	10	3,549	0.28%
2020/11/19	1	42.35	1	42.15	42.20	0	3,505	0.00%
2020/11/18	2	41.98	29	41.81	42.50	-27	3,469	-0.78%
2020/11/17	19	41.39	0	0.00	41.40	19	3,468	0.55%
2020/11/16	2	41.25	12	41.20	41.30	-10	3,595	-0.28%
2020/11/13	0	0.00	2	40.60	40.80	-2	3,699	-0.05%
2020/11/12	10	40.70	1	40.85	40.60	9	3,850	0.23%
2020/11/11	9	40.83	0	0.00	41.10	9	3,897	0.23%
2020/11/10	1	40.25	1	40.45	40.35	0	3,812	0.00%
2020/11/09	5	40.05	0	0.00	40.60	5	3,780	0.13%
2020/11/06	1	39.05	0	0.00	39.25	1	3,704	0.03%
2020/11/05	0	0.00	2	38.30	38.40	-2	3,671	-0.05%
2020/11/04	2	37.85	0	0.00	38.10	2	3,692	0.05%
2020/11/03	1	38.00	0	0.00	37.90	1	3,752	0.03%
2020/11/02	2	37.30	0	0.00	37.30	2	3,880	0.05%
2020/10/28	0	0.00	5	38.45	38.35	-5	4,110	-0.12%
2020/10/27	0	0.00	1	38.60	38.65	-1	4,168	-0.02%
2020/10/26	5	38.97	0	0.00	38.80	5	4,200	0.12%
2020/10/23	1	39.15	0	0.00	39.05	1	4,253	0.02%
2020/10/22	0	0.00	1	38.75	38.55	-1	4,500	-0.02%
2020/10/14	0	0.00	2	39.20	39.20	-2	5,468	-0.04%
2020/10/13	2	38.75	0	0.00	38.90	2	5,564	0.04%
2020/10/08	1	39.30	1	39.25	39.30	0	5,736	0.00%
2020/10/07	1	39.25	0	0.00	39.30	1	5,971	0.02%
2020/10/06	4	38.34	1	38.45	38.50	3	6,109	0.05%
2020/10/05	10	37.95	10	37.75	38.00	0	6,152	0.00%
2020/09/29	10	37.30	10	37.60	37.20	0	6,332	0.00%
2020/09/28	11	37.09	10	37.70	37.60	1	6,483	0.02%
2020/09/22	2	38.70	0	0.00	38.70	2	7,057	0.03%
2020/09/16	12	40.42	1	40.30	40.10	11	7,867	0.14%
2020/09/15	2	40.23	5	40.09	40.00	-3	8,011	-0.04%
2020/09/09	0	0.00	10	39.80	39.60	-10	8,076	-0.12%
2020/09/07	10	39.40	0	0.00	39.20	10	8,087	0.12%
2020/09/04	1	39.50	1	39.65	39.85	0	8,172	0.00%
2020/08/27	1	38.85	7	38.94	38.45	-6	8,380	-0.07%
2020/08/26	5	38.80	7	38.69	39.35	-2	8,773	-0.02%
2020/08/25	4	38.78	0	0.00	38.75	4	8,874	0.05%
2020/08/24	0	0.00	2	38.05	38.35	-2	8,879	-0.02%
2020/08/21	5	39.18	2	39.00	38.85	3	8,865	0.03%
2020/08/20	7	39.12	2	39.10	38.80	5	8,757	0.06%
2020/08/19	2	41.28	0	0.00	41.20	2	8,651	0.02%
2020/08/18	3	42.73	0	0.00	42.60	3	8,541	0.04%
2020/08/17	6	44.44	1	43.70	44.40	5	8,442	0.06%
2020/08/13	2	42.90	2	42.88	42.80	0	8,505	0.00%
2020/08/11	0	0.00	1	42.95	43.05	-1	8,490	-0.01%
2020/08/07	0	0.00	3	44.60	44.40	-3	8,504	-0.04%
2020/08/06	1	44.65	6	44.32	44.25	-5	8,486	-0.06%
2020/08/05	7	44.62	90	44.36	44.95	-83	8,407	-0.99%
2020/08/04	0	0.00	1	43.00	42.90	-1	8,305	-0.01%
2020/08/03	1	42.85	10	42.90	42.85	-9	8,356	-0.11%
2020/07/31	12	43.01	0	0.00	43.70	12	8,432	0.14%
2020/07/30	0	0.00	51	42.28	42.60	-51	8,487	-0.60%
2020/07/29	0	0.00	4	42.25	42.25	-4	8,535	-0.05%
2020/07/28	2	42.80	0	0.00	42.50	2	8,563	0.02%
2020/07/27	8	43.71	1	43.10	42.90	7	8,376	0.08%
2020/07/24	62	46.60	137	46.98	46.40	-75	8,234	-0.91%	大賣/
2020/07/23	196	46.84	2	47.65	47.65	194	7,997	2.43%	大買/鉅額交易
2020/07/21	1	45.20	1	45.40	45.15	0	7,748	0.00%
2020/07/17	0	0.00	2	45.25	44.65	-2	7,696	-0.03%
2020/07/15	2	44.90	5	44.89	44.60	-3	7,600	-0.04%
2020/07/14	3	44.98	2	45.45	45.30	1	7,529	0.01%
2020/07/13	11	44.86	0	0.00	44.90	11	7,316	0.15%
2020/07/10	5	43.14	1	43.00	42.70	4	7,179	0.06%
2020/07/09	4	44.10	6	44.00	44.05	-2	7,102	-0.03%
2020/07/08	2	44.60	5	44.30	44.40	-3	7,012	-0.04%
2020/07/07	7	43.94	20	43.36	44.00	-13	6,913	-0.19%
2020/07/06	20	43.85	0	0.00	44.00	20	6,756	0.30%
2020/07/03	3	42.15	1	42.65	42.65	2	6,612	0.03%
2020/07/02	2	41.40	1	41.45	41.65	1	6,503	0.02%
2020/07/01	0	0.00	1	40.20	41.05	-1	6,419	-0.02%
2020/06/30	3	41.13	20	41.40	40.60	-17	6,277	-0.27%
2020/06/29	43	41.25	26	40.72	40.75	17	6,115	0.28%
2020/06/24	5	39.90	6	39.93	39.95	-1	5,881	-0.02%
2020/06/23	2	39.80	1	39.25	39.80	1	5,784	0.02%
2020/06/22	2	39.00	2	38.98	39.00	0	5,541	0.00%
2020/06/18	2	38.00	21	37.77	38.00	-19	5,402	-0.35%
2020/06/17	17	37.64	0	0.00	37.55	17	5,375	0.32%
2020/06/15	1	36.90	0	0.00	36.80	1	5,539	0.02%
2020/06/12	4	36.16	8	36.38	37.00	-4	5,582	-0.07%
2020/06/11	1	37.80	0	0.00	36.85	1	5,657	0.02%
2020/06/10	2	38.00	25	37.95	38.10	-23	5,592	-0.41%
2020/06/08	4	38.35	15	38.42	38.35	-11	5,734	-0.19%
2020/06/04	0	0.00	6	38.05	38.10	-6	5,746	-0.10%
2020/06/03	9	38.42	0	0.00	38.35	9	5,750	0.16%
2020/06/02	40	39.46	21	39.95	39.05	19	5,647	0.34%
2020/06/01	0	0.00	3	38.47	38.80	-3	5,352	-0.06%
2020/05/29	0	0.00	0.1	37.40	37.40	-0.1	5,230	0.00%
2020/05/28	10	37.92	19	37.71	37.30	-9	5,229	-0.17%
2020/05/27	8	38.01	11	37.82	37.70	-3	5,231	-0.06%
2020/05/26	1	37.90	0	0.00	37.90	1	5,239	0.02%
2020/05/25	1	37.05	1	37.75	37.55	0	5,179	0.00%
2020/05/22	6	38.47	2	38.13	37.90	4	5,135	0.08%
2020/05/21	2	38.65	0	0.00	38.40	2	5,069	0.04%
2020/05/19	0	0.00	9	36.80	36.80	-9	4,916	-0.18%
2020/05/18	9	37.17	2	36.80	36.60	7	4,908	0.14%
2020/05/15	0	0.00	15	37.60	37.20	-15	4,849	-0.31%
2020/05/14	23	37.64	0	0.00	37.40	23	4,813	0.48%
2020/05/13	0	0.00	1	38.15	38.15	-1	4,799	-0.02%
2020/05/12	5	37.55	30	37.97	37.75	-25	4,773	-0.52%
2020/05/11	2	38.30	0	0.00	38.15	2	4,764	0.04%
2020/05/07	10	38.25	0	0.00	38.20	10	4,648	0.22%
2020/05/06	15	37.70	0	0.00	37.65	15	4,524	0.33%
2020/05/05	5	37.40	10	37.05	37.00	-5	4,445	-0.11%
2020/05/04	20	36.59	0	0.00	36.85	20	4,396	0.45%
2020/04/30	1	36.55	4	36.58	36.60	-3	4,337	-0.07%
2020/04/29	1	36.25	0	0.00	36.10	1	4,348	0.02%
2020/04/27	0	0.00	5	35.70	35.65	-5	4,374	-0.11%
2020/04/24	0	0.00	15	34.81	35.25	-15	4,323	-0.35%
2020/04/23	5	34.75	0	0.00	34.80	5	4,302	0.12%
2020/04/22	1	34.05	2	33.85	34.40	-1	4,335	-0.02%
2020/04/17	10	35.37	5	35.05	34.65	5	4,417	0.11%
2020/04/16	0	0.00	21	34.62	34.90	-21	4,361	-0.48%
2020/04/15	1	34.35	1	34.35	34.35	0	4,377	0.00%
2020/04/14	1	34.35	0	0.00	34.30	1	4,378	0.02%
2020/04/13	5	33.80	0	0.00	33.50	5	4,340	0.12%
2020/04/09	2	33.70	8	33.47	33.65	-6	4,384	-0.14%
2020/04/08	11	33.29	16	33.98	33.80	-5	4,343	-0.12%
2020/04/07	6	32.62	4	32.80	33.25	2	4,274	0.05%
2020/04/06	3	31.70	1	31.60	31.80	2	4,221	0.05%
2020/04/01	5	31.16	0	0.00	31.20	5	4,218	0.12%
2020/03/31	0	0.00	4	31.05	30.95	-4	4,305	-0.09%
2020/03/30	4	30.38	3	30.32	30.70	1	4,281	0.02%
2020/03/27	0	0.00	11	30.96	30.65	-11	4,276	-0.26%
2020/03/26	3	31.20	1	31.05	31.00	2	4,231	0.05%
2020/03/25	11	31.52	5	31.60	31.15	6	4,200	0.14%
2020/03/24	10	29.90	1	30.05	30.25	9	4,152	0.22%
2020/03/23	5	29.15	3	29.00	28.90	2	4,129	0.05%
2020/03/20	3	29.27	3	29.93	30.05	0	4,141	0.00%
2020/03/19	3	27.20	0	0.00	27.40	3	4,099	0.07%
2020/03/18	3	30.92	3	31.37	30.20	0	4,148	0.00%
2020/03/17	2	31.50	0	0.00	31.05	2	4,276	0.05%
2020/03/16	5	33.32	6	31.70	31.85	-1	4,156	-0.02%
2020/03/13	0	0.00	2	31.30	33.20	-2	4,103	-0.05%
2020/03/12	15	34.45	0	0.00	33.55	15	4,006	0.37%
2020/03/11	3	35.58	2	36.03	35.45	1	3,984	0.03%
2020/03/10	0	0.00	6	35.50	35.75	-6	4,055	-0.15%
2020/03/09	1	35.15	2	35.50	34.85	-1	3,986	-0.03%
2020/03/05	16	36.72	6	36.43	36.90	10	3,961	0.25%
2020/03/04	1	35.30	2	35.40	35.50	-1	3,854	-0.03%
2020/03/03	1	35.00	0	0.00	35.00	1	3,845	0.03%
2020/02/27	6	34.54	0	0.00	34.10	6	3,779	0.16%
2020/02/25	2	34.50	1	35.10	35.15	1	3,766	0.03%
2020/02/21	3	35.48	0	0.00	35.30	3	3,818	0.08%
2020/02/20	2	35.73	1	35.95	35.85	1	3,882	0.03%
2020/02/19	2	35.78	0	0.00	35.75	2	3,900	0.05%
2020/02/18	3	36.03	1	36.10	35.85	2	3,885	0.05%
2020/02/17	0	0.00	1	35.95	36.00	-1	3,903	-0.03%
2020/02/14	1	36.05	0	0.00	36.35	1	3,908	0.03%
2020/02/13	2	36.10	0	0.00	35.85	2	3,905	0.05%
2020/02/12	0	0.00	2	36.05	36.15	-2	3,941	-0.05%
2020/02/07	1	35.15	2	34.85	34.85	-1	4,648	-0.02%
2020/02/06	1	35.05	3	34.70	35.20	-2	4,704	-0.04%
2020/02/05	1	34.10	1	34.20	34.05	0	4,728	0.00%
2020/02/04	0	0.00	3	33.63	33.70	-3	4,766	-0.06%
2020/02/03	5	32.51	2	32.90	32.75	3	4,833	0.06%
2020/01/31	8	34.28	7	34.56	34.40	1	4,856	0.02%
2020/01/30	2	34.28	3	35.00	34.00	-1	5,027	-0.02%
2020/01/20	3	37.40	2	37.48	37.45	1	5,180	0.02%
2020/01/17	1	37.70	4	37.63	37.55	-3	5,276	-0.06%
2020/01/16	1	38.20	5	37.97	37.70	-4	5,585	-0.07%
2020/01/15	13	37.77	22	37.68	37.55	-9	5,947	-0.15%
2020/01/14	5	37.63	0	0.00	37.50	5	5,874	0.09%
2020/01/10	1	36.85	2	37.00	36.95	-1	5,862	-0.02%
2020/01/09	1	37.25	3	37.10	37.00	-2	6,008	-0.03%
2020/01/08	2	36.00	2	36.35	36.35	0	6,045	0.00%
2020/01/07	12	35.70	7	36.01	36.20	5	6,036	0.08%
2020/01/06	1	36.00	2	36.30	35.90	-1	6,017	-0.02%
2019/12/31	1	36.95	0	0.00	37.10	1	5,988	0.02%
2019/12/30	4	36.96	1	37.25	37.20	3	6,080	0.05%
2019/12/26	0	0.00	5.2	37.35	37.40	-5.2	6,030	-0.09%
2019/12/24	2	36.20	1	36.35	36.25	1	5,989	0.02%
2019/12/20	1	36.50	0	0.00	36.50	1	6,026	0.02%
2019/12/19	1	36.60	0	0.00	36.55	1	6,083	0.02%
2019/12/18	3	36.92	1	36.90	36.80	2	6,296	0.03%
2019/12/17	0	0.00	1	37.45	37.45	-1	6,358	-0.02%
2019/12/16	1	37.25	1	37.45	37.15	0	6,327	0.00%
2019/12/13	15	37.74	20	37.51	37.50	-5	6,318	-0.08%
2019/12/12	2	37.20	3	37.27	37.60	-1	6,166	-0.02%
2019/12/11	0	0.00	1	36.70	36.35	-1	5,980	-0.02%
2019/12/09	5	36.77	1	37.20	36.55	4	6,021	0.07%
2019/12/06	3	36.67	0	0.00	36.90	3	6,007	0.05%
2019/12/05	6	36.48	1	36.20	36.70	5	6,005	0.08%
2019/12/03	0	0.00	3	34.65	34.80	-3	6,140	-0.05%
2019/12/02	3	34.20	0	0.00	34.30	3	6,203	0.05%
2019/11/29	0	0.00	1.1	35.01	34.90	-1.1	6,196	-0.02%
2019/11/26	1	35.55	0	0.00	35.55	1	6,506	0.02%
2019/11/25	1	35.80	0	0.00	35.55	1	6,658	0.02%
2019/11/22	1	35.80	1	35.80	35.55	0	6,714	0.00%
2019/11/19	6	36.67	5	36.76	37.10	1	6,691	0.01%
2019/11/15	0	0.00	1	36.40	36.20	-1	6,733	-0.01%
2019/11/14	1	35.75	0	0.00	36.00	1	6,776	0.01%
2019/11/13	1	36.10	0	0.00	36.10	1	6,794	0.01%
2019/11/12	1	36.40	1	36.40	36.35	0	6,768	0.00%
2019/11/11	1	36.15	0	0.00	35.80	1	6,746	0.01%
2019/11/08	0	0.00	2	36.55	36.60	-2	6,683	-0.03%
2019/11/07	10	36.21	10	36.12	36.10	0	6,634	0.00%
2019/11/06	45	38.58	40	38.70	37.00	5	6,504	0.08%
2019/11/05	1	37.15	0	0.00	37.45	1	5,923	0.02%
2019/11/04	5	37.89	9	37.64	37.60	-4	5,848	-0.07%
2019/11/01	4	37.58	4	37.64	37.60	0	5,776	0.00%
2019/10/31	6	37.39	3	37.15	37.15	3	5,719	0.05%
2019/10/30	3	37.43	3	38.13	38.20	0	5,620	0.00%
2019/10/29	7	38.51	2	38.78	37.80	5	5,507	0.09%
2019/10/28	3	38.12	2	38.30	38.50	1	5,293	0.02%
2019/10/25	2	37.18	1	37.25	37.20	1	5,021	0.02%
2019/10/24	6	37.58	6	37.48	37.60	0	4,904	0.00%
2019/10/23	2.8	36.36	6	36.54	36.50	-3.2	4,606	-0.07%
2019/10/22	1	34.80	0	0.00	34.70	1	4,196	0.02%
2019/10/17	2	35.05	0	0.00	35.25	2	4,081	0.05%
2019/10/16	1	34.50	1	35.00	34.95	0	3,909	0.00%
2019/10/15	0	0.00	1	34.35	34.55	-1	3,792	-0.03%
2019/10/09	1	33.55	0	0.00	33.40	1	3,786	0.03%
2019/10/04	1	34.85	1	34.25	34.90	0	3,770	0.00%
2019/10/03	1	34.35	0	0.00	34.55	1	3,653	0.03%
2019/10/01	0.3	34.10	0	0.00	34.10	0.3	3,589	0.01%
2019/09/27	1	33.55	0	0.00	33.10	1	3,563	0.03%
2019/09/26	1	34.30	0	0.00	33.85	1	3,512	0.03%
2019/09/24	2	34.50	1	34.65	34.35	1	3,468	0.03%
2019/09/23	2	35.10	2	34.88	34.75	0	3,387	0.00%
2019/09/20	1	34.95	11	34.94	35.05	-10	3,142	-0.32%
2019/09/19	0	0.00	2	34.08	33.90	-2	3,026	-0.07%
2019/09/18	0	0.00	5	33.90	33.90	-5	3,008	-0.17%
2019/09/17	22	34.29	0	0.00	34.10	22	2,979	0.74%
2019/09/12	0	0.00	20	33.65	34.05	-20	2,906	-0.69%
2019/09/09	0	0.00	1	33.25	33.95	-1	2,785	-0.04%
2019/09/06	1	34.60	4	33.80	33.50	-3	2,685	-0.11%
2019/09/05	1	34.60	1	35.00	35.35	0	2,502	0.00%
2019/09/04	2	34.40	3	34.57	34.80	-1	2,382	-0.04%
2019/09/03	6	34.56	2	34.00	34.00	4	2,292	0.17%
2019/09/02	1	34.05	1	34.10	34.15	0	2,197	0.00%
2019/08/30	5	33.05	6	33.20	33.30	-1	2,088	-0.05%
2019/08/29	10	32.75	2	32.85	32.55	8	1,954	0.41%
2019/08/28	0	0.00	3	32.02	32.20	-3	1,775	-0.17%
2019/08/27	1	31.30	1	31.30	31.30	0	1,596	0.00%
2019/08/23	0	0.00	1	30.80	30.80	-1	1,489	-0.07%
2019/08/22	1	30.80	1	30.85	30.90	0	1,452	0.00%
2019/08/21	0	0.00	5	30.65	30.65	-5	1,395	-0.36%
2019/08/20	1	29.85	1	29.95	29.70	0	1,278	0.00%
2019/08/19	8	29.32	2	29.45	29.55	6	1,216	0.49%
2019/08/07	1	28.20	0	0.00	27.85	1	1,032	0.10%
2019/08/01	0	0.00	105	28.80	28.90	-105	1,008	-10.41%	大賣/鉅額交易
2019/07/29	1	29.80	3	30.15	29.80	-2	1,004	-0.20%
2019/07/26	1	30.15	0	0.00	29.90	1	1,009	0.10%
2019/07/24	1	29.55	0	0.00	29.45	1	957	0.10%
2019/07/16	1	28.75	1	28.95	28.80	0	951	0.00%
2019/07/12	0	0.00	1	31.25	31.25	-1	903	-0.11%
2019/06/27	0	0.00	1	29.60	29.70	-1	998	-0.10%
2019/06/25	1	29.30	0	0.00	29.35	1	1,042	0.10%
2019/06/13	2	29.30	0	0.00	29.15	2	1,313	0.15%
2019/06/12	2	29.10	10	29.15	29.30	-8	1,357	-0.59%
2019/06/11	0	0.00	1	29.20	29.25	-1	1,373	-0.07%
2019/06/06	11	28.59	0	0.00	28.50	11	1,394	0.79%
2019/06/04	0	0.00	1	28.65	28.70	-1	1,406	-0.07%
2019/06/03	2	28.40	0	0.00	28.55	2	1,425	0.14%
2019/05/28	1	27.70	0	0.00	27.70	1	1,476	0.07%
2019/05/16	1	28.90	0	0.00	28.80	1	1,646	0.06%
2019/05/10	1	29.50	0	0.00	29.40	1	1,666	0.06%
2019/05/09	0	0.00	5	29.45	29.40	-5	1,663	-0.30%
2019/04/29	2	30.50	0	0.00	30.70	2	1,641	0.12%
2019/04/25	1	31.25	0	0.00	31.30	1	1,641	0.06%
2019/04/24	2	31.25	0	0.00	31.25	2	1,649	0.12%
2019/04/23	2	31.70	0	0.00	31.50	2	1,650	0.12%
2019/04/18	0	0.00	1	31.70	31.20	-1	1,634	-0.06%
2019/04/17	1	32.30	0	0.00	31.80	1	1,633	0.06%
2019/04/10	0	0.00	2	30.85	31.00	-2	1,490	-0.13%
2019/04/09	1	30.75	0	0.00	30.90	1	1,482	0.07%
2019/04/08	3	30.50	0	0.00	30.95	3	1,469	0.20%
2019/03/22	60	31.72	0	0.00	31.10	60	1,349	4.45%
2019/03/21	20	30.75	17	30.81	30.85	3	1,268	0.24%
2019/03/20	1	30.00	0	0.00	30.10	1	1,183	0.08%
2019/03/19	26	29.76	0	0.00	29.55	26	1,159	2.24%
2019/03/07	0	0.00	12	29.12	28.95	-12	1,126	-1.07%
2019/02/19	4	29.00	0	0.00	28.95	4	970	0.41%
2019/02/18	1	28.85	2	29.05	28.90	-1	968	-0.10%
2019/02/14	0	0.00	2	28.85	28.80	-2	1,001	-0.20%
2019/02/13	0	0.00	1	28.65	28.55	-1	991	-0.10%
2019/01/30	0	0.00	1	28.40	28.25	-1	1,016	-0.10%
2019/01/28	12	28.50	0	0.00	28.50	12	1,035	1.16%
2019/01/25	0	0.00	1	28.25	28.35	-1	1,042	-0.10%
2019/01/23	3	27.83	0	0.00	27.80	3	1,070	0.28%
2019/01/11	1	27.35	0	0.00	27.40	1	1,132	0.09%
2019/01/09	0	0.00	2	27.30	27.45	-2	1,151	-0.17%
2018/12/28	2	26.85	0	0.00	27.05	2	1,298	0.15%
2018/12/20	3	27.47	0	0.00	27.35	3	1,408	0.21%
2018/12/12	1	28.75	0	0.00	28.70	1	1,549	0.06%
2018/12/10	2	28.75	0	0.00	28.45	2	1,562	0.13%
2018/12/07	2	29.05	0	0.00	28.95	2	1,591	0.13%
2018/12/06	1	29.25	0	0.00	28.60	1	1,694	0.06%
2018/12/05	8	29.97	2	30.00	29.95	6	1,686	0.36%
2018/12/03	0	0.00	2	30.50	30.85	-2	1,741	-0.11%
2018/11/27	0	0.00	2	29.10	29.15	-2	1,834	-0.11%
2018/11/20	2	28.85	0	0.00	28.60	2	1,865	0.11%
2018/11/19	0	0.00	2	29.45	29.20	-2	1,858	-0.11%
2018/11/09	2	29.05	0	0.00	28.85	2	1,888	0.11%
2018/11/08	5	29.34	5	29.46	29.20	0	1,945	0.00%
2018/11/06	2	29.10	0	0.00	28.80	2	1,975	0.10%
2018/11/01	1	28.85	2	28.73	28.70	-1	2,091	-0.05%
2018/10/31	1	27.85	0	0.00	27.70	1	2,081	0.05%
2018/10/26	0	0.00	2	26.60	26.55	-2	2,107	-0.09%
2018/10/25	0	0.00	1	26.60	26.60	-1	2,117	-0.05%
2018/10/24	0	0.00	2	28.20	28.45	-2	2,120	-0.09%
2018/10/16	2	29.70	0	0.00	29.55	2	2,122	0.09%
2018/10/15	1	29.70	0	0.00	29.85	1	2,136	0.05%
2018/10/11	1	28.45	0	0.00	28.45	1	2,124	0.05%
2018/10/05	0	0.00	3	32.80	32.25	-3	2,118	-0.14%
2018/10/01	5	33.90	5	33.80	34.10	0	2,189	0.00%
2018/09/20	3	34.00	0	0.00	33.95	3	2,386	0.13%
2018/09/19	0	0.00	7	34.18	34.15	-7	2,381	-0.29%
2018/09/18	2	33.90	2	33.80	33.80	0	2,375	0.00%
2018/09/13	1	32.50	0	0.00	32.50	1	2,417	0.04%
2018/09/05	5	35.65	5	35.60	35.50	0	2,737	0.00%
2018/09/04	5	35.35	5	35.25	35.35	0	3,137	0.00%
2018/08/30	1	34.50	0	0.00	34.45	1	3,617	0.03%
2018/08/15	0	0.00	1	33.90	33.90	-1	4,345	-0.02%
2018/08/13	0	0.00	7	35.23	35.25	-7	4,291	-0.16%
2018/08/10	1	36.40	2	36.65	36.40	-1	4,279	-0.02%
2018/08/09	5	36.68	1	36.60	36.55	4	4,277	0.09%
2018/08/03	1	35.70	0	0.00	36.15	1	4,309	0.02%
2018/08/01	0	0.00	2	36.45	36.45	-2	4,428	-0.05%
2018/07/30	4	36.25	2	35.90	35.85	2	4,670	0.04%
2018/07/27	0	0.00	2	36.00	36.00	-2	4,784	-0.04%
2018/07/17	0	0.00	100	35.91	35.95	-100	4,877	-2.05%
2018/07/13	2	35.60	17	35.75	35.90	-15	4,917	-0.31%
2018/07/12	0	0.00	10	35.28	35.20	-10	4,894	-0.20%
2018/07/11	0	0.00	1	35.55	35.05	-1	4,917	-0.02%
2018/07/10	0	0.00	3	35.40	35.50	-3	4,904	-0.06%
2018/07/09	2	35.98	1	36.05	35.60	1	4,895	0.02%
2018/07/06	122	36.94	0	0.00	36.95	122	4,837	2.52%	大買/鉅額交易
2018/07/05	1	37.20	9	37.15	36.80	-8	4,802	-0.17%
2018/06/27	1	36.85	0	0.00	36.85	1	4,780	0.02%
2018/06/26	1	37.25	0	0.00	37.10	1	4,784	0.02%
2018/06/25	2	38.20	1	38.20	37.90	1	4,782	0.02%
2018/06/22	1	37.65	0	0.00	38.10	1	4,788	0.02%
2018/06/21	0	0.00	1	37.85	38.10	-1	4,799	-0.02%
2018/06/20	2	37.88	0	0.00	37.80	2	4,844	0.04%
2018/06/19	0	0.00	2	38.68	38.60	-2	4,928	-0.04%
2018/06/15	4	40.18	0	0.00	39.65	4	5,021	0.08%
2018/06/14	2	41.10	10	41.05	40.90	-8	4,953	-0.16%
2018/06/13	3	41.45	3	41.90	41.00	0	4,897	0.00%
2018/06/12	13	41.89	9	41.92	40.40	4	4,784	0.08%
2018/06/11	2	41.20	17	40.51	41.25	-15	4,394	-0.34%
2018/06/08	3	37.65	1	37.50	37.50	2	4,014	0.05%
2018/06/07	2	37.55	5	37.25	37.25	-3	4,022	-0.07%
2018/06/06	3	37.75	0	0.00	37.45	3	4,136	0.07%
2018/06/05	5	37.55	8	37.71	37.05	-3	4,153	-0.07%
2018/06/04	1	36.60	0	0.00	36.60	1	4,009	0.02%
2018/06/01	2	36.83	0	0.00	36.70	2	4,075	0.05%
2018/05/31	1	36.60	2	37.03	37.40	-1	4,169	-0.02%
2018/05/29	1	37.45	1	37.25	36.90	0	4,121	0.00%
2018/05/28	2	37.25	0	0.00	37.10	2	4,113	0.05%
2018/05/25	1	37.00	1	37.60	37.60	0	4,110	0.00%
2018/05/23	0	0.00	90	36.05	35.95	-90	4,280	-2.10%
2018/05/21	1	36.45	3	36.30	36.45	-2	4,338	-0.05%
2018/05/18	5	36.10	0	0.00	36.10	5	4,390	0.11%
2018/05/17	0	0.00	4	36.55	36.40	-4	4,463	-0.09%
2018/05/16	2	36.48	0	0.00	36.05	2	4,494	0.04%
2018/05/15	3	37.05	0	0.00	36.55	3	4,590	0.07%
2018/05/10	3	37.35	0	0.00	37.20	3	5,010	0.06%
2018/05/09	30	37.15	1	37.00	37.00	29	5,290	0.55%
2018/05/08	0	0.00	1	37.00	36.75	-1	5,270	-0.02%
2018/05/07	60	37.60	3	37.45	37.60	57	5,277	1.08%
2018/04/30	5	34.75	0	0.00	34.55	5	5,241	0.10%
2018/04/25	1	34.40	0	0.00	34.45	1	5,664	0.02%
2018/04/20	1	37.00	103	36.93	37.00	-102	5,777	-1.77%	大賣/鉅額交易
2018/04/19	0	0.00	3	37.50	37.30	-3	5,987	-0.05%
2018/04/17	3	36.50	0	0.00	36.30	3	6,099	0.05%
2018/04/16	3	37.20	0	0.00	37.00	3	6,152	0.05%
2018/04/11	1	37.10	0	0.00	37.15	1	6,673	0.01%
2018/04/09	1	36.75	0	0.00	37.10	1	7,079	0.01%
2018/03/31	1	37.00	0	0.00	37.20	1	7,267	0.01%
2018/03/30	0	0.00	3	36.65	36.50	-3	7,313	-0.04%
2018/03/28	0	0.00	4	36.90	36.80	-4	8,077	-0.05%
2018/03/23	4	36.86	5	36.80	36.85	-1	8,170	-0.01%
2018/03/22	11	38.69	11	38.58	38.10	0	8,182	0.00%
2018/03/21	4	38.71	1	38.65	38.80	3	8,104	0.04%
2018/03/20	0	0.00	1	37.60	37.50	-1	7,971	-0.01%
2018/03/16	0	0.00	1	38.00	37.50	-1	8,001	-0.01%
2018/03/15	5	38.35	1	38.40	38.15	4	8,026	0.05%
2018/03/13	0	0.00	5	37.95	37.90	-5	8,235	-0.06%
2018/03/12	5	38.30	1	38.00	37.65	4	8,212	0.05%
2018/03/09	1	37.45	0	0.00	37.50	1	8,187	0.01%
2018/03/08	2	37.65	0	0.00	37.60	2	8,242	0.02%
2018/03/07	5	37.10	2	37.25	37.00	3	8,240	0.04%
2018/03/06	0	0.00	1	37.35	37.50	-1	8,285	-0.01%
2018/03/05	1	36.60	0	0.00	36.60	1	8,430	0.01%
2018/03/02	0	0.00	1	36.90	37.00	-1	8,575	-0.01%
2018/02/27	2	36.60	4	37.03	36.55	-2	8,566	-0.02%
2018/02/26	1	37.95	0	0.00	37.20	1	8,516	0.01%
2018/02/23	0	0.00	3	36.70	36.95	-3	8,348	-0.04%
2018/02/21	1	35.90	1	36.15	36.00	0	8,425	0.00%
2018/02/12	8	35.06	5	34.55	34.55	3	8,486	0.04%
2018/02/09	3	34.00	0	0.00	34.90	3	8,485	0.04%
2018/02/07	10	36.09	2	35.60	35.60	8	8,469	0.09%
2018/02/06	4	34.78	7	36.91	35.05	-3	8,389	-0.04%
2018/02/02	6	38.05	0	0.00	38.20	6	8,176	0.07%
2018/02/01	3	37.00	2	37.98	37.85	1	8,059	0.01%
2018/01/31	3	36.03	2	35.75	36.35	1	7,821	0.01%
2018/01/30	0	0.00	10	36.75	36.00	-10	7,885	-0.13%
2018/01/29	16	37.04	0	0.00	36.80	16	7,843	0.20%
2018/01/26	2	36.50	6	36.34	36.75	-4	7,745	-0.05%
2018/01/23	0	0.00	5	36.11	36.20	-5	7,677	-0.07%
2018/01/22	11	36.92	9	36.89	36.50	2	7,596	0.03%
2018/01/19	2	36.55	3	35.90	36.25	-1	7,354	-0.01%
2018/01/17	4	36.33	2	36.15	36.10	2	7,099	0.03%
2018/01/15	1	36.70	1	36.40	36.20	0	6,974	0.00%
2018/01/12	0	0.00	5	35.35	35.85	-5	6,763	-0.07%
2018/01/11	2	35.00	3	35.17	35.20	-1	6,616	-0.02%
2018/01/10	6	35.03	10	35.00	35.00	-4	6,551	-0.06%
2018/01/09	2	34.73	0	0.00	35.00	2	6,503	0.03%
2018/01/08	13	35.50	1	35.40	34.65	12	6,354	0.19%
2018/01/05	2	34.80	7	34.86	35.20	-5	6,109	-0.08%
2018/01/04	4	34.84	1	33.70	34.85	3	5,920	0.05%
2018/01/03	19	33.89	12	34.47	34.05	7	5,727	0.12%
2018/01/02	0	0.00	5	33.04	33.40	-5	5,460	-0.09%