零壹 (3029)-永豐金-敦南券商分點個股進出

台股 » 個股 » 零壹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

零壹

(3029)

可現股當沖

股價
72.6
漲跌
▲0.4
漲幅
+0.55%
成交量
770張
產業
上市資訊服務類股
551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

零壹 (3029)籌碼相關－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	72.25	1	72.50	72.60	1	2,213	0.05%
2024/05/09	1.3	72.79	1	72.50	72.20	0.3	2,252	0.01%
2024/05/06	0	0.00	3	75.70	75.40	-3	2,216	-0.14%
2024/05/03	1	75.40	0	0.00	75.70	1	2,218	0.05%
2024/05/02	1	75.50	0.5	75.80	75.40	0.5	2,236	0.02%
2024/04/30	0	0.00	0.1	75.10	75.00	-0.1	2,257	0.00%
2024/04/29	0.1	74.70	0	0.00	74.70	0.1	2,321	0.00%
2024/04/25	0	0.00	1	74.50	74.00	-1	2,521	-0.04%
2024/04/23	0	0.00	7	72.09	72.30	-7	3,283	-0.21%
2024/04/22	2.4	72.38	0	0.00	71.80	2.4	3,288	0.07%
2024/04/19	1	71.90	1	72.80	72.70	0	3,283	0.00%
2024/04/18	0.3	74.50	0	0.00	73.90	0.3	3,277	0.01%
2024/04/17	0	0.00	7	74.23	74.30	-7	3,274	-0.21%
2024/04/16	7.2	72.81	4	72.95	73.10	3.2	3,270	0.10%
2024/04/15	0	75.40	0	0.00	75.30	0	3,252	0.00%
2024/04/12	2	77.90	2	77.10	77.30	0	3,245	0.00%
2024/04/11	2	75.15	0	0.00	75.50	2	3,212	0.06%
2024/04/10	1	76.90	6.1	77.17	78.80	-5.1	3,155	-0.16%
2024/04/09	6.1	76.10	7.3	75.65	75.50	-1.2	3,099	-0.04%
2024/04/08	1	71.70	0	0.00	72.60	1	3,016	0.03%
2024/04/03	1.3	72.27	0	0.00	72.00	1.3	3,015	0.04%
2024/04/02	0	0.00	0.1	72.90	73.20	-0.1	3,008	0.00%
2024/04/01	1	71.90	0	0.00	72.10	1	3,004	0.03%
2024/03/29	0.3	72.40	0	0.00	71.80	0.3	3,002	0.01%
2024/03/28	4	72.80	3	73.00	72.90	1	2,990	0.03%
2024/03/26	2	73.80	0	0.00	72.80	2	2,978	0.07%
2024/03/25	1	73.90	0	0.00	74.40	1	2,956	0.03%
2024/03/22	0.2	73.13	0	0.00	73.30	0.2	2,947	0.01%
2024/03/21	3.8	73.50	0	0.00	73.60	3.8	2,924	0.13%
2024/03/20	11	78.74	3.2	78.74	78.40	7.8	2,842	0.27%
2024/03/19	6	78.67	14.1	78.51	78.40	-8.1	2,759	-0.29%
2024/03/18	0.3	77.83	0	0.00	77.60	0.3	2,727	0.01%
2024/03/15	1.2	77.33	3	77.33	77.60	-1.8	2,700	-0.07%
2024/03/14	3.2	77.47	3	76.80	76.90	0.2	2,692	0.01%
2024/03/13	0	0.00	14	78.66	77.40	-14	2,666	-0.53%
2024/03/12	0.1	77.10	1	77.80	77.50	-0.9	2,625	-0.03%
2024/03/11	0	75.80	0	0.00	75.20	0	2,626	0.00%
2024/03/08	10.1	75.64	1	76.00	75.10	9.1	2,619	0.35%
2024/03/07	3	77.20	7	76.71	76.30	-4	2,579	-0.16%
2024/03/06	2	77.25	4.6	77.04	77.00	-2.6	2,529	-0.10%
2024/03/05	5.1	75.70	9	76.10	76.30	-3.9	2,474	-0.16%
2024/03/04	2	76.55	2	76.90	76.10	0	2,448	0.00%
2024/03/01	56	76.81	35	77.11	76.80	21	2,405	0.87%
2024/02/29	15.2	75.46	204.2	77.27	78.20	-189	2,283	-8.28%	大賣/鉅額交易
2024/02/27	3	72.10	0	0.00	71.10	3	2,070	0.14%
2024/02/23	5	71.44	3	72.70	72.50	2	2,062	0.10%
2024/02/22	1	71.50	0	0.00	71.10	1	2,038	0.05%
2024/02/21	11	70.98	0	0.00	71.10	11	2,050	0.54%
2024/02/20	0.2	70.90	0	0.00	70.70	0.2	2,051	0.01%
2024/02/19	0.4	71.08	3	71.23	70.70	-2.6	2,047	-0.13%
2024/02/16	4.7	72.23	51	73.20	71.40	-46.3	2,044	-2.26%
2024/02/15	51	72.49	3	72.27	72.90	48	2,020	2.38%
2024/02/05	4	72.00	0	0.00	71.20	4	1,998	0.20%
2024/02/02	2.3	71.16	5.2	71.73	71.70	-2.9	1,974	-0.15%
2024/02/01	0.3	70.26	4	70.15	70.30	-3.8	1,944	-0.19%
2024/01/31	0	0.00	0.3	68.10	68.40	-0.3	1,933	-0.02%
2024/01/29	0.1	68.90	0	0.00	68.80	0.1	1,984	0.01%
2024/01/26	0.1	67.90	0	0.00	67.90	0.1	2,001	0.00%
2024/01/25	7.2	68.12	1	68.50	68.00	6.2	1,991	0.31%
2024/01/24	6.2	69.73	4.5	69.82	69.20	1.7	1,973	0.09%
2024/01/23	7.6	72.02	24	71.91	70.00	-16.4	1,956	-0.84%
2024/01/22	26	71.42	13.1	71.75	71.70	12.9	1,881	0.69%
2024/01/19	43.6	70.73	8	70.93	69.50	35.6	1,825	1.95%
2024/01/18	23.2	71.95	66	72.52	71.00	-42.8	1,702	-2.52%
2024/01/17	55	69.59	46	70.31	69.90	9	1,120	0.81%
2024/01/16	1	66.30	0	0.00	66.30	1	938	0.11%
2024/01/12	9	65.40	0	0.00	64.90	9	944	0.95%
2024/01/10	1	65.10	1	65.90	65.40	0	989	0.00%
2024/01/09	0	0.00	2	65.85	65.40	-2	1,013	-0.20%
2024/01/08	0	0.00	2	66.60	66.50	-2	1,015	-0.20%
2024/01/04	2.1	65.41	0	0.00	65.30	2.1	1,056	0.20%
2024/01/02	0.2	65.70	2.2	65.89	65.80	-2	1,128	-0.17%
2023/12/29	1.1	64.51	2	65.35	65.40	-0.9	1,134	-0.08%
2023/12/28	0	0.00	6	64.70	64.80	-6	1,132	-0.53%
2023/12/25	1	64.10	0	0.00	64.10	1	1,144	0.09%
2023/12/22	2	64.40	0	0.00	64.30	2	1,146	0.17%
2023/12/21	1	64.30	0	0.00	64.30	1	1,160	0.09%
2023/12/19	1	64.60	0	0.00	64.50	1	1,168	0.09%
2023/12/14	1	66.10	2	65.90	66.20	-1	1,174	-0.09%
2023/12/12	3	64.37	1	64.60	64.10	2	1,170	0.17%
2023/12/11	2	64.60	0	0.00	64.60	2	1,166	0.17%
2023/12/08	1	66.00	1	66.60	65.10	0	1,164	0.00%
2023/12/07	2	66.10	0	0.00	65.40	2	1,169	0.17%
2023/12/06	3	68.20	0	0.00	66.60	3	1,183	0.25%
2023/12/04	0	0.00	2	67.00	66.30	-2	1,168	-0.17%
2023/12/01	0	0.00	0.1	66.50	66.20	-0.1	1,154	0.00%
2023/11/30	0	0.00	2	65.70	65.80	-2	1,158	-0.17%
2023/11/29	1	65.10	2	65.90	65.20	-1	1,164	-0.09%
2023/11/27	0	0.00	1	65.70	65.20	-1	1,167	-0.09%
2023/11/24	1	65.90	1	66.30	66.40	0	1,169	0.00%
2023/11/22	1	64.80	0	0.00	65.80	1	1,184	0.08%
2023/11/21	2	65.30	0	0.00	65.30	2	1,188	0.17%
2023/11/20	0	0.00	30	65.90	65.90	-30	1,188	-2.52%
2023/11/15	2	64.90	1	64.90	64.20	1	1,177	0.08%
2023/11/13	5	65.26	0.1	65.40	65.10	4.9	1,193	0.41%
2023/11/10	1	64.20	0	0.00	64.30	1	1,204	0.08%
2023/11/08	0	0.00	0.2	65.50	65.60	-0.2	1,248	-0.02%
2023/11/06	0.3	64.85	9	64.51	64.30	-8.7	1,268	-0.69%
2023/11/03	3	63.00	1	63.20	63.00	2	1,280	0.16%
2023/11/02	1	61.40	0	0.00	61.60	1	1,400	0.07%
2023/11/01	1	60.50	1	60.80	60.80	0	1,497	0.00%
2023/10/31	2	61.55	2	60.55	60.50	0	1,618	0.00%
2023/10/27	0	0.00	0	62.70	62.00	0	1,911	0.00%
2023/10/25	0	0.00	0.1	62.30	61.90	-0.1	2,640	0.00%
2023/10/19	1	60.80	0	0.00	60.80	1	3,565	0.03%
2023/10/18	24	61.52	1	61.70	61.50	23	3,569	0.64%
2023/10/17	1	62.80	1	64.30	62.90	0	3,542	0.00%
2023/10/16	1	65.10	0	0.00	65.40	1	3,533	0.03%
2023/10/13	1	65.10	0.1	65.55	65.10	0.9	3,554	0.03%
2023/10/12	2	65.10	15.2	65.60	65.50	-13.2	3,563	-0.37%
2023/10/11	0	0.00	3	64.50	64.30	-3	3,580	-0.08%
2023/10/06	0	0.00	5	63.50	64.10	-5	3,560	-0.14%
2023/10/04	1.3	61.42	0	0.00	61.40	1.3	3,522	0.04%
2023/10/03	1	62.20	0	0.00	62.20	1	3,556	0.03%
2023/10/02	4	61.95	1	61.90	62.00	3	3,588	0.08%
2023/09/28	1	61.60	0	0.00	61.90	1	3,602	0.03%
2023/09/27	2	61.40	0	0.00	61.50	2	3,621	0.06%
2023/09/26	1	61.50	2.1	61.60	61.50	-1.1	3,687	-0.03%
2023/09/22	0	0.00	2	60.05	60.50	-2	3,718	-0.05%
2023/09/21	0	0.00	3	59.83	59.80	-3	3,736	-0.08%
2023/09/20	1.1	60.13	0	0.00	60.20	1.1	3,742	0.03%
2023/09/19	1	60.20	0	0.00	60.50	1	3,766	0.03%
2023/09/18	1	60.00	0	0.00	60.10	1	3,787	0.03%
2023/09/15	1	60.90	2	61.05	60.90	-1	3,794	-0.03%
2023/09/14	3	61.00	1	60.90	61.00	2	3,821	0.05%
2023/09/13	1	60.10	0	0.00	60.00	1	3,846	0.03%
2023/09/11	8.1	61.48	7	60.64	60.20	1.1	3,955	0.03%
2023/09/08	0	0.00	6	62.63	62.50	-6	3,969	-0.15%
2023/09/07	0	0.00	1	62.00	61.70	-1	3,977	-0.03%
2023/09/06	2.1	61.44	0	0.00	61.30	2.1	4,005	0.05%
2023/09/04	1	60.00	1	61.00	61.00	0	4,112	0.00%
2023/09/01	2	60.60	0	0.00	60.30	2	4,159	0.05%
2023/08/31	0.2	60.20	0	0.00	60.60	0.2	4,211	0.00%
2023/08/30	0	0.00	5	60.36	60.20	-5	4,262	-0.12%
2023/08/29	0	0.00	0.2	59.80	59.60	-0.2	4,353	0.00%
2023/08/28	8	59.70	0	0.00	59.20	8	4,444	0.18%
2023/08/24	6	61.27	0	0.00	61.20	6	4,619	0.13%
2023/08/23	1	61.80	0	0.00	61.50	1	4,806	0.02%
2023/08/22	5.1	62.58	5	61.50	61.40	0.1	5,130	0.00%
2023/08/21	0	0.00	1	61.90	61.90	-1	5,332	-0.02%
2023/08/18	2.1	61.49	0	0.00	61.10	2.1	5,417	0.04%
2023/08/17	0	0.00	3	62.80	62.90	-3	5,479	-0.05%
2023/08/16	3	60.13	2	60.85	61.30	1	5,567	0.02%
2023/08/15	2	61.70	2	61.60	61.30	0	6,233	0.00%
2023/08/14	23	61.15	1	62.20	60.80	22	6,371	0.35%
2023/08/11	3	63.90	0	0.00	63.80	3	6,468	0.05%
2023/08/10	6	65.33	3	64.87	64.60	3	6,501	0.05%
2023/08/09	7	66.84	2	68.40	66.70	5	6,528	0.08%
2023/08/08	7	68.14	14	68.54	68.40	-7	6,605	-0.11%
2023/08/07	9	69.44	8.2	69.21	69.80	0.8	6,554	0.01%
2023/08/04	5	66.62	13	67.17	68.50	-8	6,504	-0.12%
2023/08/02	7	65.17	3	66.23	64.90	4	6,621	0.06%
2023/08/01	21.2	67.48	80	67.12	66.90	-58.8	6,838	-0.86%
2023/07/31	175	70.33	121.5	68.38	68.10	53.5	6,801	0.79%	大買/大賣/
2023/07/28	19	66.00	16.1	66.30	66.30	2.9	6,408	0.05%
2023/07/27	37.1	65.97	131.9	66.95	68.00	-94.8	6,384	-1.48%	大賣/
2023/07/26	28.1	64.60	39.8	65.12	64.40	-11.7	6,578	-0.18%
2023/07/25	2.3	61.86	10	61.86	62.40	-7.7	6,336	-0.12%
2023/07/24	3.2	60.31	5	61.22	60.60	-1.8	6,343	-0.03%
2023/07/21	1.1	59.01	1.3	60.42	60.50	-0.2	6,438	0.00%
2023/07/20	0	0.00	1	60.40	60.40	-1	6,527	-0.02%
2023/07/19	0.8	59.44	0	0.00	59.10	0.8	6,636	0.01%
2023/07/18	5	60.78	9	60.83	60.00	-4	6,736	-0.06%
2023/07/17	2	61.95	13.3	62.33	61.90	-11.3	6,892	-0.16%
2023/07/14	1	61.90	2.4	62.35	61.80	-1.4	6,972	-0.02%
2023/07/13	0	0.00	2	60.40	59.50	-2	7,088	-0.03%
2023/07/12	0.1	59.00	1	58.90	59.30	-0.9	7,475	-0.01%
2023/07/10	4.8	58.30	0	0.00	58.50	4.8	7,701	0.06%
2023/07/07	3	60.13	6	59.45	59.60	-3	7,744	-0.04%
2023/07/05	1	62.60	1.3	62.79	62.20	-0.3	8,089	0.00%
2023/07/04	5	63.04	7.1	63.81	63.30	-2.1	8,085	-0.03%
2023/07/03	10.5	62.71	37.1	62.90	63.00	-26.6	8,054	-0.33%
2023/06/28	1	60.50	0	60.80	60.20	1	8,088	0.01%
2023/06/27	0.8	60.78	1	60.80	60.30	-0.2	8,140	0.00%
2023/06/26	2.1	61.51	0	61.70	61.50	2	8,182	0.03%
2023/06/21	0	0.00	1.3	62.85	62.80	-1.3	8,282	-0.02%
2023/06/20	2	62.85	0	0.00	62.60	2	8,346	0.02%
2023/06/19	4	62.85	3	63.37	63.10	1	8,460	0.01%
2023/06/16	3	62.70	0	0.00	62.50	3	8,794	0.03%
2023/06/15	7.1	63.36	4	63.90	63.00	3.1	9,082	0.03%
2023/06/14	4	62.58	2.3	62.39	62.40	1.7	9,126	0.02%
2023/06/13	2	61.95	0	0.00	61.90	2	9,161	0.02%
2023/06/12	3.4	61.23	0	0.00	61.20	3.4	9,191	0.04%
2023/06/09	1	62.20	1.2	62.15	62.10	-0.2	9,230	0.00%
2023/06/08	5.3	62.43	5	62.74	62.00	0.3	9,368	0.00%
2023/06/07	2	64.20	3	64.10	64.00	-1	9,386	-0.01%
2023/06/06	3.1	64.79	2	65.35	64.30	1.1	9,529	0.01%
2023/06/05	9.4	65.89	3	65.60	65.40	6.4	9,763	0.07%
2023/06/02	9	66.22	15	66.59	66.10	-6	10,012	-0.06%
2023/06/01	5	63.94	2	65.45	65.60	3	10,007	0.03%
2023/05/31	3	65.47	0	66.00	65.00	3	10,015	0.03%
2023/05/30	8	66.71	4	66.60	66.20	4	9,969	0.04%
2023/05/29	11	66.80	15	67.33	67.30	-4	9,929	-0.04%
2023/05/26	74.1	65.64	66.3	65.85	65.60	7.8	9,777	0.08%
2023/05/25	15	64.84	13	64.72	64.20	2	9,520	0.02%
2023/05/24	7	63.48	22	63.47	62.90	-15	9,429	-0.16%
2023/05/23	28.2	62.80	15	62.55	62.70	13.2	9,358	0.14%
2023/05/22	8.2	62.10	5	62.66	63.10	3.2	9,310	0.03%
2023/05/19	75.3	66.30	59	64.92	62.30	16.3	9,216	0.18%
2023/05/18	1	64.50	102	68.50	68.50	-101	8,551	-1.18%	大賣/鉅額交易
2023/05/17	6	62.42	19.3	62.35	62.30	-13.3	8,429	-0.16%
2023/05/16	2.1	61.24	4	61.48	60.90	-1.9	8,386	-0.02%
2023/05/15	5.1	60.78	33	60.24	60.80	-28	8,444	-0.33%
2023/05/12	26	61.15	10	60.64	61.20	16	8,427	0.19%
2023/05/11	17.1	59.72	7	59.37	59.60	10.1	8,352	0.12%
2023/05/10	2	60.15	2	60.00	59.90	0	8,277	0.00%
2023/05/09	11.1	60.06	22	61.04	59.90	-10.9	8,245	-0.13%
2023/05/08	23	61.90	13.5	61.91	62.30	9.5	8,010	0.12%
2023/05/05	67	60.19	64	60.14	60.20	3	7,686	0.04%
2023/05/04	5.1	60.31	20	60.06	59.60	-14.9	7,521	-0.20%
2023/05/03	7	59.84	12	59.68	59.50	-5	7,373	-0.07%
2023/05/02	108.1	61.22	143.3	61.21	61.10	-35.2	7,183	-0.49%	大買/大賣/
2023/04/28	65	58.32	23	58.28	58.30	42	6,574	0.64%
2023/04/27	3	56.00	12	56.33	55.80	-9	6,356	-0.14%
2023/04/26	14.1	55.54	13	55.28	55.40	1.1	6,290	0.02%
2023/04/25	19.4	56.22	7	56.36	55.80	12.4	6,168	0.20%
2023/04/24	1	57.40	18	57.73	57.60	-17	6,060	-0.28%
2023/04/21	11.1	55.58	6	55.75	56.00	5.1	5,933	0.09%
2023/04/20	21.2	58.57	17	58.21	56.80	4.2	5,815	0.07%
2023/04/19	43	58.91	48	58.11	57.20	-5	5,624	-0.09%
2023/04/18	9.3	57.95	44	57.53	57.30	-34.8	5,512	-0.63%
2023/04/17	68	60.01	88	59.74	59.60	-20	5,343	-0.37%
2023/04/14	68.1	57.36	24.1	56.66	56.60	44	4,930	0.89%
2023/04/13	9.1	55.12	131	54.89	55.00	-121.9	4,749	-2.57%	大賣/鉅額交易
2023/04/12	6	56.02	6.1	55.85	56.00	-0.1	4,671	0.00%
2023/04/11	16.1	57.10	2	56.45	56.90	14.1	4,589	0.31%
2023/04/10	154	58.15	19	56.90	59.00	135	4,381	3.08%	大買/鉅額交易
2023/04/07	2	55.20	2	55.00	55.00	0	4,178	0.00%
2023/04/06	15	54.01	0	0.00	54.50	15	4,154	0.36%
2023/03/31	11	55.12	1	55.10	55.10	10	4,113	0.24%
2023/03/30	0	0.00	1	55.70	55.30	-1	4,063	-0.02%
2023/03/29	1	55.60	1	55.90	55.60	0	4,028	0.00%
2023/03/28	2.1	54.53	12	55.16	55.60	-9.9	3,997	-0.25%
2023/03/27	0	0.00	3	57.50	56.10	-3	3,923	-0.08%
2023/03/24	26	56.99	28	57.17	57.00	-2	3,848	-0.05%
2023/03/23	4.3	56.37	23	56.53	57.00	-18.7	3,720	-0.50%
2023/03/22	18.7	56.33	11	56.23	56.20	7.7	3,636	0.21%
2023/03/21	91	57.34	113	57.44	56.70	-22	3,487	-0.63%	大賣/
2023/03/20	50	55.92	39.3	55.98	56.00	10.7	3,121	0.34%
2023/03/17	8.1	52.73	16.1	52.69	52.60	-8	2,802	-0.29%
2023/03/16	6	54.47	14	54.55	54.50	-8	2,649	-0.30%
2023/03/15	28	55.20	3	55.10	55.00	25	2,566	0.97%
2023/03/14	8	56.05	2	55.75	54.80	6	2,499	0.24%
2023/03/13	14	55.10	14.5	55.86	56.20	-0.5	2,418	-0.02%
2023/03/10	9.7	54.58	2	54.55	54.60	7.7	2,246	0.34%
2023/03/09	25.2	56.73	28	57.86	56.30	-2.9	2,138	-0.13%
2023/03/08	39	57.17	161.5	56.32	57.40	-122.5	1,935	-6.33%	大賣/鉅額交易
2023/03/07	98.2	55.27	27	55.24	55.10	71.2	1,641	4.34%
2023/03/06	0	51.50	10.1	51.44	51.50	-10.1	1,333	-0.76%
2023/03/03	15	50.58	6.1	50.59	50.50	8.9	1,234	0.72%
2023/03/02	3	49.50	3	49.37	49.55	0	1,127	0.00%
2023/03/01	5	49.58	7	49.64	49.60	-2	1,091	-0.18%
2023/02/24	1	48.49	2	48.88	48.65	-1	988	-0.10%
2023/02/23	4.1	48.70	4	48.63	48.40	0.1	934	0.01%
2023/02/22	7	48.41	5	48.64	48.80	2	856	0.23%
2023/02/21	0	0.00	0	47.15	47.30	0	729	0.00%
2023/02/20	1	47.75	52	47.80	47.60	-51	706	-7.22%
2023/02/17	22	47.14	1	47.00	47.00	21	668	3.14%
2023/02/16	4	47.06	1	47.40	47.40	3	651	0.46%
2023/02/15	2	47.15	1	47.45	47.45	1	622	0.16%
2023/02/14	2	47.58	12	48.14	47.35	-10	582	-1.71%
2023/02/13	17	47.42	35	47.09	47.70	-18	474	-3.79%
2023/02/10	3	45.88	17.1	46.51	46.00	-14.1	355	-3.96%
2023/02/09	8	45.77	10	45.50	45.65	-2	293	-0.68%
2023/02/08	0	0.00	14	45.00	44.95	-14	239	-5.85%
2023/02/07	53.1	44.07	0	0.00	44.05	53.1	216	24.57%
2023/02/06	0.4	42.70	0	0.00	43.40	0.4	196	0.23%
2023/02/03	0.1	42.47	7	42.45	42.60	-6.9	187	-3.71%
2023/02/01	3	42.10	1	42.20	42.45	2	179	1.11%
2023/01/30	1	41.70	0	0.00	41.70	1	174	0.57%
2022/12/30	0	0.00	1	39.85	40.15	-1	194	-0.52%
2022/12/28	1	40.15	0	0.00	40.00	1	193	0.52%
2022/12/12	1	40.50	0	0.00	40.80	1	215	0.46%
2022/12/09	2	40.10	0	0.00	40.10	2	212	0.94%
2022/12/06	1	40.30	0	0.00	40.05	1	214	0.47%
2022/12/05	1	40.45	0	0.00	40.55	1	215	0.46%
2022/12/02	0	40.50	0	0.00	40.40	0	219	0.01%
2022/12/01	0	0.00	4	40.38	40.60	-4	224	-1.78%
2022/11/16	1	39.05	0	0.00	38.95	1	254	0.39%
2022/11/09	1	38.90	0	0.00	38.80	1	258	0.39%
2022/11/01	1	38.40	0	0.00	38.40	1	286	0.35%
2022/10/31	0	38.10	0	0.00	38.45	0	294	0.00%
2022/10/28	1	37.85	0	0.00	37.85	1	308	0.32%
2022/10/24	1	38.30	0	0.00	37.85	1	324	0.31%
2022/10/20	0	37.05	0	0.00	38.25	0	329	0.00%
2022/10/19	5	38.60	0	0.00	38.45	5	309	1.62%
2022/10/18	1	38.00	0	0.00	38.50	1	309	0.32%
2022/10/17	1	37.45	0	0.00	38.35	1	309	0.32%
2022/10/13	1	37.30	0	0.00	37.90	1	310	0.32%
2022/10/11	1	37.80	0	0.00	38.05	1	307	0.33%
2022/10/07	0.1	39.15	0	0.00	38.80	0.1	306	0.03%
2022/10/03	4	38.89	0	0.00	38.95	4	309	1.29%
2022/09/30	1	38.40	0	0.00	38.95	1	311	0.32%
2022/09/28	2	38.95	0	0.00	38.65	2	316	0.63%
2022/09/27	2	39.30	0	0.00	39.45	2	315	0.63%
2022/09/26	4	39.65	2	40.00	39.50	2	317	0.63%
2022/09/23	4	40.48	0	0.00	40.25	4	321	1.25%
2022/09/21	1	40.60	0	0.00	40.55	1	323	0.31%
2022/09/19	1	40.80	0	0.00	40.90	1	324	0.31%
2022/09/16	0	41.70	0	0.00	41.30	0	324	0.00%
2022/09/15	0	42.00	2	41.85	41.75	-2	325	-0.61%
2022/09/13	0.2	42.13	0	0.00	41.85	0.2	327	0.06%
2022/09/07	2	41.15	0	0.00	40.85	2	329	0.61%
2022/09/06	4	40.91	4	41.15	40.60	0	325	0.00%
2022/09/05	2	41.30	0	0.00	41.60	2	322	0.62%
2022/09/02	1	41.20	0	0.00	41.10	1	320	0.31%
2022/09/01	2	41.65	0	0.00	41.60	2	319	0.63%
2022/08/25	2	42.05	0	0.00	42.05	2	304	0.66%
2022/08/24	0.5	42.00	2	42.08	41.80	-1.5	302	-0.50%
2022/08/23	1	41.10	1	41.20	41.05	0	296	0.00%
2022/08/18	1	41.35	0	0.00	41.70	1	293	0.34%
2022/08/17	1	41.40	0	0.00	41.35	1	292	0.34%
2022/08/15	1	41.65	0	0.00	41.60	1	287	0.35%
2022/08/11	1	41.60	0	0.00	41.45	1	284	0.35%
2022/08/10	0	0.00	1	41.70	41.40	-1	283	-0.35%
2022/08/09	0	0.00	11	41.80	41.60	-11	279	-3.94%
2022/08/08	0	0.00	2	41.30	41.60	-2	270	-0.74%
2022/08/05	3	40.50	0	0.00	40.70	3	255	1.18%
2022/08/03	1	39.00	0	0.00	39.15	1	237	0.42%
2022/07/28	0.2	39.15	5	38.98	38.90	-4.8	229	-2.11%
2022/07/27	1	39.20	0	0.00	38.95	1	225	0.44%
2022/07/25	1	39.70	5	39.70	39.70	-4	228	-1.75%
2022/07/20	2	39.50	3	39.45	39.15	-1	240	-0.42%
2022/07/14	1	38.55	5	38.65	38.40	-4	246	-1.62%
2022/07/12	0	38.30	0	0.00	38.20	0	244	0.01%
2022/07/08	3	39.00	1	39.10	39.10	2	251	0.79%
2022/07/07	1	37.65	0	0.00	38.45	1	252	0.40%
2022/07/06	1	37.70	0	0.00	37.30	1	254	0.39%
2022/07/01	3	37.97	0	0.00	37.55	3	264	1.13%
2022/06/30	1.1	38.86	0	0.00	38.90	1.1	259	0.41%
2022/06/28	2	39.95	0	0.00	39.80	2	265	0.75%
2022/06/24	2	39.60	0	0.00	39.70	2	274	0.73%
2022/06/23	2	39.15	0	0.00	39.40	2	278	0.72%
2022/06/20	4.1	39.98	0	0.00	39.55	4.1	302	1.35%
2022/06/16	5	41.10	0	0.00	40.60	5	306	1.63%
2022/06/02	4	42.00	0	0.00	41.80	4	602	0.66%
2022/05/30	1	41.55	0	0.00	41.55	1	698	0.14%
2022/05/25	1	41.30	0	0.00	41.30	1	844	0.12%
2022/05/13	1	40.55	0	0.00	40.85	1	970	0.10%
2022/05/12	2.1	40.84	0	0.00	40.55	2.1	973	0.22%
2022/05/11	1	41.40	1	41.80	41.35	0	970	0.00%
2022/05/10	2	41.28	0	0.00	41.90	2	977	0.20%
2022/05/03	2	41.43	0	0.00	41.35	2	996	0.20%
2022/04/27	1	41.50	0	0.00	41.25	1	1,001	0.10%
2022/04/14	1	43.20	0	0.00	43.10	1	1,015	0.10%
2022/04/13	1	43.25	0	0.00	43.30	1	1,016	0.10%
2022/04/11	10	43.63	1	43.40	43.20	9	1,018	0.88%
2022/04/06	0	0.00	1	44.95	45.00	-1	1,026	-0.10%
2022/03/31	0	0.00	1	44.60	44.55	-1	1,036	-0.10%
2022/03/30	0	45.00	3	44.95	44.85	-3	1,049	-0.29%
2022/03/29	0.1	45.30	0	0.00	44.85	0.1	1,047	0.01%
2022/03/25	0	0.00	5	45.22	45.50	-5	1,043	-0.48%
2022/03/24	4	44.85	0	0.00	44.90	4	1,038	0.39%
2022/03/17	0	0.00	1	44.75	44.85	-1	1,039	-0.10%
2022/03/16	26	44.58	0	0.00	44.10	26	1,030	2.52%
2022/03/15	4	48.79	1	48.85	48.80	3	967	0.31%
2022/03/14	2	49.43	0	0.00	49.45	2	927	0.22%
2022/03/11	1	49.50	1	49.15	49.30	0	890	0.00%
2022/03/10	4	49.35	3	49.32	49.50	1	866	0.12%
2022/03/09	26	49.05	20.1	48.91	49.10	5.9	833	0.71%
2022/03/08	3	48.07	0	0.00	47.70	3	800	0.37%
2022/03/07	3	47.70	15	47.80	48.15	-12	779	-1.54%
2022/03/04	0	0.00	7	48.96	48.75	-7	752	-0.93%
2022/03/03	6	48.98	30	48.90	48.85	-24	736	-3.26%
2022/03/02	24	48.15	4.2	48.39	48.40	19.8	716	2.77%
2022/03/01	3	47.95	3	47.95	48.05	0	693	0.00%
2022/02/25	5	47.13	6.1	46.92	47.75	-1.1	653	-0.16%
2022/02/24	4	46.19	9	46.38	46.15	-5	582	-0.86%
2022/02/23	3	44.12	0	0.00	44.45	3	485	0.62%
2022/02/17	1	44.05	0	0.00	43.90	1	497	0.20%
2022/02/11	0.6	44.05	0	0.00	44.05	0.6	503	0.12%
2022/02/09	0	0.00	6	44.55	44.55	-6	509	-1.18%
2022/02/08	0	0.00	1	44.45	44.50	-1	514	-0.19%
2022/01/24	0	0.00	1	43.50	43.20	-1	654	-0.15%
2022/01/21	2	43.63	0	0.00	43.50	2	689	0.29%
2022/01/20	1	43.95	0	0.00	44.10	1	694	0.14%
2022/01/19	0.3	44.00	5	43.95	44.00	-4.7	697	-0.67%
2022/01/18	2	44.18	0	0.00	44.20	2	696	0.29%
2022/01/11	0.3	43.83	1	43.75	43.85	-0.7	702	-0.10%
2022/01/10	1.5	43.52	1	43.30	43.70	0.5	706	0.07%
2022/01/07	4	43.00	1	43.00	43.05	3	714	0.42%
2022/01/04	1	43.40	0	0.00	43.35	1	767	0.13%
2021/12/29	3.3	43.74	0	0.00	43.80	3.3	789	0.41%
2021/12/28	1.3	43.29	2	43.15	43.30	-0.7	783	-0.09%
2021/12/27	1.3	42.84	0	0.00	42.80	1.3	787	0.17%
2021/12/24	2	43.03	2	42.93	42.90	0	793	0.00%
2021/12/23	3	43.35	0	0.00	43.25	3	788	0.38%
2021/12/20	0.4	42.90	0	0.00	42.70	0.4	793	0.05%
2021/12/17	0.4	43.04	0	0.00	42.60	0.4	794	0.05%
2021/12/16	0.4	43.10	0	0.00	42.90	0.4	796	0.05%
2021/12/14	1	42.80	3	42.85	42.85	-2	796	-0.25%
2021/12/13	1	43.45	0	0.00	43.35	1	787	0.13%
2021/12/09	1	43.95	0	0.00	43.85	1	783	0.13%
2021/12/07	0	0.00	0.1	44.30	44.10	-0.1	793	-0.01%
2021/11/26	2	44.50	1	44.50	44.50	1	1,129	0.09%
2021/11/23	0	0.00	5	45.25	45.15	-5	1,121	-0.45%
2021/11/22	0	0.00	0.1	45.35	45.40	-0.1	1,119	-0.01%
2021/11/19	1	45.20	0	0.00	45.10	1	1,119	0.09%
2021/11/17	2	45.85	0	0.00	45.90	2	1,118	0.18%
2021/11/16	1	46.15	0	0.00	46.05	1	1,117	0.09%
2021/11/15	2	45.70	2.1	45.56	45.70	-0.1	1,111	-0.01%
2021/11/11	1	45.55	0	0.00	45.25	1	1,116	0.09%
2021/11/09	0	0.00	1	45.50	45.50	-1	1,126	-0.09%
2021/11/08	0	0.00	1	45.90	45.50	-1	1,124	-0.09%
2021/11/05	1	45.85	0	0.00	45.85	1	1,122	0.09%
2021/11/04	2	45.90	11	46.45	46.25	-9	1,116	-0.81%
2021/11/02	6	47.33	15	46.10	45.70	-9	1,083	-0.83%
2021/10/29	4	46.14	12	45.84	46.10	-8	968	-0.83%
2021/10/28	1	44.40	0	0.00	44.50	1	932	0.11%
2021/10/20	0	0.00	2	44.70	44.45	-2	941	-0.21%
2021/10/18	0	0.00	2	43.98	43.95	-2	956	-0.21%
2021/10/15	1	42.95	1	42.85	43.05	0	976	0.00%
2021/10/14	24	42.57	6	44.29	42.70	18	982	1.83%
2021/10/13	2	45.00	1	45.75	45.05	1	963	0.10%
2021/10/12	1	45.65	0	0.00	45.85	1	1,007	0.10%
2021/10/07	7	46.10	1	46.35	46.35	6	1,155	0.52%
2021/10/06	0	0.00	1	44.40	44.10	-1	1,175	-0.09%
2021/10/05	1	43.20	1	43.30	44.35	0	1,194	0.00%
2021/10/04	11	44.23	2	44.25	44.00	9	1,209	0.74%
2021/10/01	1	45.50	0	0.00	45.00	1	1,220	0.08%
2021/09/30	0	0.00	2	46.40	46.60	-2	1,256	-0.16%
2021/09/29	2	45.43	0	0.00	45.40	2	1,310	0.15%
2021/09/28	2	46.45	0	0.00	46.45	2	1,335	0.15%
2021/09/24	1	46.85	0	0.00	46.40	1	1,346	0.07%
2021/09/22	2	45.50	1	45.30	45.40	1	1,338	0.07%
2021/09/15	0	0.00	2	46.25	46.10	-2	1,341	-0.15%
2021/09/13	0	0.00	12	46.51	46.40	-12	1,348	-0.89%
2021/09/08	2	45.35	6	45.22	44.75	-4	1,336	-0.30%
2021/09/07	1.1	44.96	0	0.00	44.85	1.1	1,312	0.08%
2021/09/06	0.1	47.10	3	46.80	46.30	-3	1,271	-0.23%
2021/09/03	19	47.57	48	47.48	47.15	-29	1,249	-2.32%
2021/09/02	41	45.29	4	46.76	47.20	37	1,088	3.40%
2021/08/31	2	44.15	0	0.00	43.85	2	1,017	0.20%
2021/08/30	2	43.60	0	0.00	43.65	2	1,020	0.20%
2021/08/24	1	42.30	19	42.78	43.10	-18	1,059	-1.70%
2021/08/23	0	0.00	4	41.69	41.85	-4	1,062	-0.38%
2021/08/20	1	40.50	1	40.90	40.90	0	1,072	0.00%
2021/08/19	0	0.00	1	41.40	40.90	-1	1,096	-0.09%
2021/08/17	1	41.35	0	0.00	41.25	1	1,104	0.09%
2021/08/16	9	42.02	7	41.80	41.80	2	1,107	0.18%
2021/08/13	0	0.00	6	43.15	43.00	-6	1,103	-0.54%
2021/08/12	0	0.00	4	43.23	43.25	-4	1,108	-0.36%
2021/08/11	1	43.05	1	43.45	42.95	0	1,119	0.00%
2021/08/06	0	0.00	1	43.60	43.70	-1	1,190	-0.08%
2021/08/05	1	43.50	0	0.00	43.45	1	1,214	0.08%
2021/08/04	0	0.00	2	43.58	43.65	-2	1,280	-0.16%
2021/08/03	2	43.38	1	43.40	43.35	1	1,317	0.08%
2021/08/02	2	43.20	0	0.00	43.20	2	1,340	0.15%
2021/07/30	5	43.55	0	0.00	43.55	5	1,429	0.35%
2021/07/28	10	43.80	0	0.00	43.75	10	1,487	0.67%
2021/07/26	4	44.89	6	44.60	45.00	-2	1,589	-0.13%
2021/07/23	2	44.13	0	0.00	44.15	2	1,623	0.12%
2021/07/22	4	43.94	0	0.00	43.80	4	1,672	0.24%
2021/07/21	2	44.48	0	0.00	44.10	2	1,677	0.12%
2021/07/20	13	45.18	0	0.00	45.10	13	1,670	0.78%
2021/07/19	15	46.01	1	46.00	45.90	14	1,689	0.83%
2021/07/16	27	47.21	2	47.23	47.15	25	1,710	1.46%
2021/07/15	22	49.86	3	50.07	49.80	19	1,695	1.12%
2021/07/14	6	49.40	2	49.40	49.40	4	1,604	0.25%
2021/07/13	13	49.59	1	49.75	49.35	12	1,592	0.75%
2021/07/12	5	49.15	5	49.20	49.20	0	1,656	0.00%
2021/07/09	8	48.98	1	49.10	49.20	7	1,680	0.42%
2021/07/08	12	48.78	2	48.80	48.90	10	1,706	0.59%
2021/07/07	12	49.13	6.4	49.48	49.15	5.6	1,712	0.33%
2021/07/06	1	49.10	1	49.10	49.10	0	1,709	0.00%
2021/07/05	1	47.30	3	47.40	47.70	-2	1,673	-0.12%
2021/07/01	1	46.30	0	0.00	45.70	1	1,726	0.06%
2021/06/30	0	0.00	1	45.70	45.70	-1	1,741	-0.06%
2021/06/29	2	45.85	0	0.00	45.80	2	1,762	0.11%
2021/06/28	0	0.00	1	45.40	45.90	-1	1,769	-0.06%
2021/06/24	1	45.40	5	45.50	45.65	-4	1,795	-0.22%
2021/06/22	1	44.90	0	0.00	44.90	1	1,882	0.05%
2021/06/21	0	0.00	1	45.55	45.30	-1	1,904	-0.05%
2021/06/18	1	45.90	7	45.93	46.10	-6	1,921	-0.31%
2021/06/16	10	45.80	0	0.00	45.75	10	1,968	0.51%
2021/06/11	0	0.00	3	45.95	46.00	-3	2,073	-0.14%
2021/06/10	1	46.00	0	0.00	46.10	1	2,246	0.04%
2021/06/09	3	46.08	0	0.00	46.00	3	2,408	0.12%
2021/06/08	1	46.35	1	46.55	46.35	0	2,439	0.00%
2021/06/07	1	46.85	5	46.47	46.85	-4	2,459	-0.16%
2021/06/04	1	46.95	2	46.90	46.90	-1	2,480	-0.04%
2021/06/03	2	47.05	0	0.00	47.00	2	2,502	0.08%
2021/06/02	1	47.00	0	0.00	47.20	1	2,541	0.04%
2021/05/31	1	46.75	0	0.00	46.80	1	2,614	0.04%
2021/05/28	0	0.00	4	47.04	46.95	-4	2,707	-0.15%
2021/05/27	0	0.00	2	47.13	47.00	-2	2,762	-0.07%
2021/05/26	3	46.07	2	45.93	46.25	1	2,954	0.03%
2021/05/25	1	45.65	0	0.00	45.65	1	3,186	0.03%
2021/05/24	1	45.45	1	44.95	45.50	0	3,205	0.00%
2021/05/20	3	44.50	2	44.58	44.25	1	3,229	0.03%
2021/05/19	1	44.20	0	0.00	44.50	1	3,255	0.03%
2021/05/18	6	43.74	3	43.75	44.25	3	3,277	0.09%
2021/05/17	9	42.18	3.6	41.88	41.55	5.4	3,261	0.17%
2021/05/14	3	44.43	9	44.54	44.20	-6	3,228	-0.19%
2021/05/13	10	44.17	4	45.03	44.40	6	3,211	0.19%
2021/05/12	30	45.81	32	44.59	44.90	-2	3,189	-0.06%
2021/05/11	15	47.99	6	48.60	48.00	9	3,128	0.29%
2021/05/10	4	49.44	2	49.48	49.50	2	3,103	0.06%
2021/05/07	12	49.66	14	49.49	49.45	-2	3,101	-0.06%
2021/05/06	8	47.60	8	47.99	47.55	0	3,017	0.00%
2021/05/05	10	48.49	1	48.75	48.20	9	2,999	0.30%
2021/05/04	10.1	47.84	11	47.90	48.60	-0.9	2,968	-0.03%
2021/05/03	7	48.18	6	48.73	47.55	1	2,901	0.03%
2021/04/29	12	49.35	6.3	49.34	49.05	5.7	2,876	0.20%
2021/04/28	3	49.90	11	50.23	50.30	-8	2,852	-0.28%
2021/04/27	3	49.15	1	49.15	49.05	2	2,831	0.07%
2021/04/26	1	49.25	5	49.48	49.40	-4	2,866	-0.14%
2021/04/23	5	49.02	6	49.13	49.25	-1	3,037	-0.03%
2021/04/22	8	48.90	7	48.81	48.30	1	3,039	0.03%
2021/04/21	3	49.88	5	50.02	50.20	-2	3,001	-0.07%
2021/04/20	1	48.65	1	49.25	49.80	0	2,974	0.00%
2021/04/19	4	49.09	3	49.40	49.20	1	2,961	0.03%
2021/04/16	24	50.21	26	49.68	49.45	-2	2,947	-0.07%
2021/04/15	3	48.03	6	47.99	48.45	-3	2,838	-0.11%
2021/04/14	5	46.88	11	46.86	46.85	-6	2,800	-0.21%
2021/04/13	2	47.80	3	47.95	47.40	-1	2,778	-0.04%
2021/04/12	1	48.10	11	48.48	48.20	-10	2,776	-0.36%
2021/04/09	2	47.40	3	47.55	47.60	-1	2,745	-0.04%
2021/04/08	0.1	47.80	0.1	47.80	47.90	0	2,720	0.00%
2021/04/07	3	47.57	12	47.75	47.85	-9	2,700	-0.33%
2021/04/06	13	46.94	0	0.00	46.75	13	2,642	0.49%
2021/03/31	0	0.00	1	46.25	46.40	-1	2,618	-0.04%
2021/03/30	2	46.15	0	0.00	46.20	2	2,629	0.08%
2021/03/29	3	46.25	2	46.28	46.20	1	2,628	0.04%
2021/03/26	5	47.08	0	0.00	46.45	5	2,630	0.19%
2021/03/25	0	0.00	3	46.43	46.30	-3	2,630	-0.11%
2021/03/24	2	46.38	28	46.38	46.40	-26	2,638	-0.99%
2021/03/23	0	0.00	1	46.00	46.00	-1	2,611	-0.04%
2021/03/22	0	0.00	2	46.43	45.90	-2	2,591	-0.08%
2021/03/19	15	45.65	1	45.85	45.90	14	2,574	0.54%
2021/03/18	1	45.70	2	45.88	45.75	-1	2,555	-0.04%
2021/03/17	4	46.18	0	0.00	46.10	4	2,517	0.16%
2021/03/16	10	46.46	20	46.80	47.00	-10	2,469	-0.40%
2021/03/15	8	46.11	7	45.11	46.60	1	2,305	0.04%
2021/03/12	1	44.25	1	44.15	44.25	0	2,148	0.00%
2021/03/11	1	44.05	1	44.30	43.85	0	2,145	0.00%
2021/03/10	1	44.00	1	44.25	43.95	0	2,127	0.00%
2021/03/09	0	0.00	2	43.75	43.90	-2	2,106	-0.09%
2021/03/08	5	43.37	5	43.28	43.60	0	2,084	0.00%
2021/03/05	2	44.23	1	44.12	43.95	1	2,042	0.05%
2021/03/04	9	43.99	33	43.87	44.45	-24	2,016	-1.19%
2021/03/03	38	43.93	19	43.79	44.00	19	1,995	0.95%
2021/03/02	1	43.05	27	43.72	43.35	-26	1,899	-1.37%
2021/02/26	39.1	43.51	39	43.49	43.60	0.1	1,839	0.00%
2021/02/25	19	43.89	345	43.09	44.45	-326	1,632	-19.97%	大賣/鉅額交易
2021/02/24	3	40.63	21.1	41.03	40.45	-18.1	1,411	-1.28%
2021/02/23	2	40.30	5	40.54	40.50	-3	1,382	-0.22%
2021/02/22	1	40.05	0	0.00	40.15	1	1,371	0.07%
2021/02/19	5	39.93	1	40.35	39.95	4	1,351	0.30%
2021/02/18	2	38.88	6	39.15	39.70	-4	1,320	-0.30%
2021/02/17	1	37.80	2	38.20	38.15	-1	1,291	-0.08%
2021/02/05	0	0.00	1	37.70	37.70	-1	1,284	-0.08%
2021/02/04	1	37.15	1	37.50	37.60	0	1,285	0.00%
2021/02/03	4	37.50	3	37.55	37.65	1	1,287	0.08%
2021/02/02	3.1	37.49	3.2	37.79	37.40	-0.1	1,296	-0.01%
2021/02/01	3	37.12	4	37.29	37.35	-1	1,296	-0.08%
2021/01/29	9	37.97	1	37.95	37.70	8	1,288	0.62%
2021/01/28	6	38.39	8	38.43	38.25	-2	1,281	-0.16%
2021/01/27	1	38.55	0	0.00	38.60	1	1,273	0.08%
2021/01/26	0	38.80	2	39.15	38.55	-2	1,275	-0.15%
2021/01/25	1	38.50	5	38.50	38.50	-4	1,272	-0.31%
2021/01/22	2	38.75	2	39.03	38.95	0	1,263	0.00%
2021/01/21	0	0.00	1	39.15	38.85	-1	1,258	-0.08%
2021/01/20	7	39.07	14	38.89	38.70	-7	1,244	-0.56%
2021/01/19	26	40.36	53	40.85	40.05	-27	1,219	-2.21%
2021/01/18	21	40.81	33	41.19	40.40	-12	1,172	-1.02%
2021/01/15	1	38.70	6	39.08	39.55	-5	979	-0.51%
2021/01/14	6	39.20	0	0.00	39.35	6	953	0.63%
2021/01/13	1	38.50	0	0.00	38.45	1	937	0.11%
2021/01/12	1	38.05	1	38.25	38.05	0	934	0.00%
2021/01/11	1	38.25	0	0.00	38.25	1	927	0.11%
2021/01/08	1	38.55	2	38.70	38.50	-1	917	-0.11%
2021/01/07	3	38.50	4	38.60	38.70	-1	914	-0.11%
2021/01/06	2	38.60	1.2	38.67	38.55	0.8	910	0.09%
2021/01/05	1	39.50	1	39.70	39.15	0	908	0.00%
2021/01/04	3	38.92	0	0.00	39.00	3	931	0.32%
2020/12/31	1	38.90	0	0.00	39.05	1	920	0.11%
2020/12/29	4	38.83	2	38.83	38.70	2	930	0.21%
2020/12/28	1.1	39.13	7	38.98	39.00	-5.9	926	-0.64%
2020/12/25	3.1	39.84	1	40.10	39.40	2.1	915	0.23%
2020/12/24	4	39.68	2	39.43	39.55	2	905	0.22%
2020/12/22	4	39.09	1	38.75	38.50	3	910	0.33%
2020/12/21	2	39.40	83	39.56	39.75	-81	907	-8.93%
2020/12/18	3	38.97	77	39.05	38.95	-74	851	-8.69%
2020/12/16	1	37.80	2	38.08	38.00	-1	848	-0.12%
2020/12/14	0	38.90	0	0.00	38.40	0	843	0.00%
2020/12/11	4	38.19	0.3	38.30	38.15	3.7	854	0.43%
2020/12/10	1	38.65	0	0.00	38.65	1	847	0.12%
2020/12/09	0	0.00	20	38.80	38.90	-20	839	-2.38%
2020/12/08	0.1	38.48	0	0.00	38.20	0.1	845	0.01%
2020/12/07	4.1	38.44	0	0.00	38.15	4.1	860	0.48%
2020/12/04	2	39.65	0	0.00	39.25	2	834	0.24%
2020/12/03	1	39.15	0	0.00	39.00	1	833	0.12%
2020/12/02	1	39.30	0	0.00	39.15	1	852	0.12%
2020/12/01	1.1	39.06	0	0.00	39.15	1.1	872	0.13%
2020/11/30	1.1	39.52	0	0.00	39.40	1.1	918	0.12%
2020/11/27	0	0.00	7	38.85	39.35	-7	900	-0.78%
2020/11/24	1	38.80	0	0.00	38.50	1	912	0.11%
2020/11/23	0	0.00	2	39.45	38.95	-2	914	-0.22%
2020/11/20	2	38.60	0	0.00	38.55	2	920	0.22%
2020/11/19	2	38.78	1	38.80	38.80	1	970	0.10%
2020/11/17	3	38.30	0	0.00	38.30	3	1,061	0.28%
2020/11/13	1	38.45	0	0.00	38.65	1	1,309	0.08%
2020/11/10	0	0.00	1	38.35	37.95	-1	1,360	-0.07%
2020/11/09	0	0.00	1	38.00	38.20	-1	1,368	-0.07%
2020/11/06	1	37.70	0	0.00	37.60	1	1,390	0.07%
2020/11/05	12	37.75	1	37.90	37.90	11	1,421	0.77%
2020/11/04	1	37.15	2	37.35	37.10	-1	1,501	-0.07%
2020/11/03	3	36.77	2	36.55	36.85	1	1,538	0.06%
2020/11/02	1	35.75	3	35.55	35.55	-2	1,613	-0.12%
2020/10/30	1	36.30	1	36.65	36.30	0	1,704	0.00%
2020/10/29	1	36.40	2	36.65	36.60	-1	1,753	-0.06%
2020/10/28	0	0.00	1	37.10	37.00	-1	1,962	-0.05%
2020/10/27	1	36.85	0	0.00	36.90	1	2,067	0.05%
2020/10/22	0	0.00	6	37.30	37.35	-6	2,152	-0.28%
2020/10/20	1	38.00	1	37.85	37.85	0	2,230	0.00%
2020/10/19	1	37.60	1	37.90	37.85	0	2,256	0.00%
2020/10/14	10	38.00	2	38.03	38.05	8	2,480	0.32%
2020/10/13	1	37.50	0	0.00	37.60	1	2,612	0.04%
2020/10/12	4	37.16	0	0.00	37.05	4	2,647	0.15%
2020/10/07	1	39.70	12	39.90	39.20	-11	2,853	-0.39%
2020/10/06	1	39.55	0	0.00	39.75	1	2,875	0.03%
2020/09/30	11	39.11	0	0.00	39.15	11	2,971	0.37%
2020/09/29	0	0.00	15	38.90	39.00	-15	3,007	-0.50%
2020/09/28	1	39.05	3	38.95	39.00	-2	3,059	-0.07%
2020/09/25	8	37.83	6	37.83	37.55	2	3,135	0.06%
2020/09/24	7	38.43	1	38.30	38.10	6	3,194	0.19%
2020/09/23	0	0.00	1	39.90	39.30	-1	3,214	-0.03%
2020/09/22	1	39.25	0	0.00	39.45	1	3,237	0.03%
2020/09/21	5	40.00	5	40.29	39.95	0	3,286	0.00%
2020/09/18	3	40.55	0	0.00	40.55	3	3,487	0.09%
2020/09/17	2	40.95	0	0.00	40.55	2	3,791	0.05%
2020/09/16	5	41.05	1	40.75	40.75	4	3,853	0.10%
2020/09/15	10	41.55	0	0.00	41.20	10	3,889	0.26%
2020/09/11	1	40.95	6	40.91	40.95	-5	3,989	-0.13%
2020/09/10	2	41.05	1	41.70	40.75	1	4,043	0.02%
2020/09/09	3	41.22	11	41.42	41.40	-8	4,089	-0.20%
2020/09/08	0	0.00	1	41.50	41.60	-1	4,306	-0.02%
2020/09/07	4	41.71	2	41.58	41.05	2	4,470	0.04%
2020/09/04	3	41.83	2	42.23	42.30	1	4,530	0.02%
2020/09/03	3	42.15	10	43.50	41.95	-7	4,631	-0.15%
2020/09/02	1	43.65	58	43.48	43.15	-57	4,729	-1.21%
2020/08/31	5	43.09	6	43.28	42.95	-1	5,005	-0.02%
2020/08/28	14	43.20	1	43.15	42.65	13	5,085	0.26%
2020/08/27	2	43.75	0	0.00	43.65	2	5,084	0.04%
2020/08/26	2	43.75	0	0.00	43.65	2	5,111	0.04%
2020/08/25	2	44.70	3	44.77	44.15	-1	5,245	-0.02%
2020/08/24	4	43.70	6	44.23	44.75	-2	5,254	-0.04%
2020/08/21	6	42.01	3	42.18	42.10	3	5,214	0.06%
2020/08/20	24	41.78	7	41.45	40.95	17	5,218	0.33%
2020/08/19	18	45.36	11	45.34	44.80	7	5,116	0.14%
2020/08/18	1	43.80	0	0.00	44.35	1	4,987	0.02%
2020/08/14	2	43.65	40	44.09	44.10	-38	4,985	-0.76%
2020/08/13	1	43.30	2	43.55	43.45	-1	4,978	-0.02%
2020/08/12	5	43.40	2	43.30	43.95	3	5,024	0.06%
2020/08/11	7	43.82	5	44.20	44.00	2	5,012	0.04%
2020/08/10	50	44.34	8	44.41	44.00	42	4,994	0.84%
2020/08/07	6	46.64	5	46.71	46.70	1	4,932	0.02%
2020/08/06	5	46.13	2	46.40	46.95	3	4,901	0.06%
2020/08/05	9	45.02	8	45.36	45.85	1	4,837	0.02%
2020/08/04	5	43.80	0	0.00	44.20	5	4,785	0.10%
2020/08/03	3	44.22	34	44.73	44.55	-31	4,756	-0.65%
2020/07/31	1.3	41.77	197.1	41.79	43.05	-195.8	4,582	-4.27%	大賣/鉅額交易
2020/07/30	42	41.30	58	41.09	40.65	-16	4,543	-0.35%
2020/07/29	1	39.10	1	39.55	39.40	0	4,510	0.00%
2020/07/28	3	39.18	1	39.65	39.00	2	4,522	0.04%
2020/07/27	3	40.17	1	39.60	39.20	2	4,527	0.04%
2020/07/24	2	40.98	34	40.40	40.10	-32	4,545	-0.70%
2020/07/23	9	41.38	1	41.25	41.15	8	4,547	0.18%
2020/07/22	2	41.00	0	0.00	41.30	2	4,656	0.04%
2020/07/21	9	42.03	33	41.69	41.35	-24	4,665	-0.51%
2020/07/20	85	41.41	58	41.24	41.25	27	4,627	0.58%
2020/07/17	11	40.98	245	40.46	39.75	-234	4,516	-5.18%	大賣/鉅額交易
2020/07/16	25	39.78	76	40.20	40.40	-51	4,408	-1.16%
2020/07/15	10	41.15	119	40.93	39.45	-109	4,367	-2.50%	大賣/鉅額交易
2020/07/14	7	40.51	4	40.70	40.80	3	4,270	0.07%
2020/07/13	55	39.82	0	0.00	39.60	55	4,193	1.31%
2020/07/10	2	40.00	1	40.00	39.10	1	4,186	0.02%
2020/07/09	3	39.80	1	40.10	39.35	2	4,148	0.05%
2020/07/08	1	40.10	1	40.10	40.15	0	4,123	0.00%
2020/07/07	0	0.00	3	39.93	39.95	-3	4,095	-0.07%
2020/07/06	4	39.85	10	39.55	39.80	-6	4,071	-0.15%
2020/07/03	12	39.96	8	40.26	39.90	4	4,003	0.10%
2020/07/02	2	39.03	0	0.00	39.00	2	3,970	0.05%
2020/07/01	13	39.36	12	39.76	39.35	1	3,944	0.03%
2020/06/30	2	39.73	1	40.05	39.60	1	3,915	0.03%
2020/06/29	19	40.43	66	40.43	39.80	-47	3,865	-1.22%
2020/06/24	56	41.01	54	40.73	40.80	2	3,652	0.05%
2020/06/23	16	38.11	14	38.06	38.10	2	3,414	0.06%
2020/06/22	3	37.90	3	38.03	37.60	0	3,360	0.00%
2020/06/19	9	37.96	3	38.27	37.65	6	3,331	0.18%
2020/06/18	0	0.00	1	37.55	37.60	-1	3,273	-0.03%
2020/06/17	2	37.00	0	0.00	37.20	2	3,257	0.06%
2020/06/16	9	37.76	4	37.90	37.55	5	3,221	0.16%
2020/06/15	56	38.20	4	38.69	37.75	52	3,203	1.62%
2020/06/12	7	36.22	6	37.15	37.40	1	3,015	0.03%
2020/06/11	5	36.34	8	36.84	36.00	-3	2,866	-0.10%
2020/06/10	1	37.00	23	36.71	36.35	-22	2,806	-0.78%
2020/06/09	10	38.23	9	38.04	38.20	1	2,721	0.04%
2020/06/08	21	37.61	12	37.53	37.45	9	2,602	0.35%
2020/06/05	14	35.86	9	36.43	36.90	5	2,466	0.20%
2020/06/04	0	0.00	16	35.26	35.30	-16	2,376	-0.67%
2020/06/03	2	34.80	5	34.85	34.80	-3	2,315	-0.13%
2020/06/02	4	34.85	1	34.75	34.75	3	2,344	0.13%
2020/06/01	10	35.20	5	34.97	34.85	5	2,335	0.21%
2020/05/29	1	34.05	1	33.95	34.20	0	2,215	0.00%
2020/05/27	0	0.00	2	33.18	33.45	-2	2,157	-0.09%
2020/05/21	8	32.93	0	0.00	32.75	8	2,160	0.37%
2020/05/19	12	33.19	6	33.45	32.80	6	2,178	0.28%
2020/05/15	0	0.00	3	31.82	31.80	-3	2,130	-0.14%
2020/05/14	0	0.00	11	32.34	31.80	-11	2,113	-0.52%
2020/05/12	0	0.00	5	32.70	33.10	-5	2,077	-0.24%
2020/05/11	5	32.85	12	32.88	32.85	-7	2,063	-0.34%
2020/05/08	0	0.00	2	33.55	33.65	-2	2,018	-0.10%
2020/05/06	2	33.75	1	33.60	34.00	1	1,963	0.05%
2020/05/05	5	33.50	0	0.00	33.05	5	1,897	0.26%
2020/05/04	0	0.00	5	32.90	32.85	-5	1,873	-0.27%
2020/04/30	1	33.45	5	33.30	33.35	-4	1,855	-0.22%
2020/04/29	4	33.56	0	0.00	33.35	4	1,850	0.22%
2020/04/28	12	33.84	10	33.85	34.00	2	1,806	0.11%
2020/04/27	33	34.13	22	33.97	33.40	11	1,796	0.61%
2020/04/24	8	32.82	7	32.69	32.80	1	1,665	0.06%
2020/04/22	0	0.00	1	31.60	31.70	-1	1,596	-0.06%
2020/04/20	1	31.80	4	31.95	31.90	-3	1,564	-0.19%
2020/04/17	2	32.48	11	32.09	31.85	-9	1,565	-0.57%
2020/04/16	9	31.88	11	31.88	32.15	-2	1,522	-0.13%
2020/04/15	2	31.25	5	31.36	31.50	-3	1,491	-0.20%
2020/04/14	0	0.00	1	31.10	31.10	-1	1,472	-0.07%
2020/04/13	2	30.73	2	30.75	30.80	0	1,478	0.00%
2020/04/09	0	0.00	1	30.70	30.05	-1	1,479	-0.07%
2020/04/08	2	29.70	2	29.60	29.90	0	1,454	0.00%
2020/04/07	4	29.88	4	29.45	29.75	0	1,435	0.00%
2020/04/06	1	28.40	0	0.00	28.65	1	1,390	0.07%
2020/04/01	1	28.20	0	0.00	28.40	1	1,386	0.07%
2020/03/31	52	28.56	56	28.34	28.35	-4	1,381	-0.29%
2020/03/30	1	27.50	0	0.00	28.30	1	1,370	0.07%
2020/03/27	3	28.75	3	28.45	28.10	0	1,363	0.00%
2020/03/25	10	28.40	3	28.50	28.00	7	1,293	0.54%
2020/03/24	0	0.00	1	28.00	27.60	-1	1,274	-0.08%
2020/03/23	27	26.97	27	26.46	27.15	0	1,257	0.00%
2020/03/20	3	27.63	9	27.21	27.45	-6	1,243	-0.48%
2020/03/19	17	26.51	18	26.69	25.50	-1	1,212	-0.08%
2020/03/18	16	28.88	16	29.16	28.30	0	1,169	0.00%
2020/03/17	4	27.63	5	28.26	28.20	-1	1,134	-0.09%
2020/03/16	3	28.55	3	28.88	28.20	0	1,117	0.00%
2020/03/13	3	27.20	4	28.04	28.40	-1	1,091	-0.09%
2020/03/12	7	30.08	1	30.40	29.85	6	1,057	0.57%
2020/03/11	8	31.72	2	32.00	31.00	6	1,028	0.58%
2020/03/10	8	31.26	1	31.15	31.80	7	996	0.70%
2020/03/09	4	31.45	2	31.92	31.40	2	970	0.21%
2020/03/06	2	31.85	3	32.00	31.95	-1	943	-0.11%
2020/03/05	3	31.70	1	31.85	31.35	2	918	0.22%
2020/03/04	8	30.83	5	31.08	31.40	3	934	0.32%
2020/03/03	5	30.55	1	30.80	30.55	4	908	0.44%
2020/03/02	3	29.97	3	30.30	30.30	0	895	0.00%
2020/02/27	2	30.53	3	30.85	30.40	-1	880	-0.11%
2020/02/26	1	29.50	3	29.80	29.80	-2	820	-0.24%
2020/02/25	4	29.00	11	29.59	29.80	-7	819	-0.85%
2020/02/24	9	29.49	16	29.59	29.70	-7	821	-0.85%
2020/02/21	2	30.35	2	30.75	29.95	0	819	0.00%
2020/02/20	4	30.23	3	30.20	30.40	1	790	0.13%
2020/02/19	0	0.00	1	29.80	30.05	-1	800	-0.12%
2020/02/18	3	29.73	2	29.83	29.65	1	825	0.12%
2020/02/14	1	29.05	1	29.05	29.10	0	826	0.00%
2020/02/13	1	29.10	1	29.35	28.75	0	834	0.00%
2020/02/12	1	28.80	3	28.82	28.80	-2	849	-0.24%
2020/02/11	1	28.60	3	28.60	28.55	-2	864	-0.23%
2020/02/10	4	27.74	2	27.93	27.85	2	887	0.23%
2020/02/07	3	28.27	1	28.60	28.00	2	979	0.20%
2020/02/06	0	0.00	2	28.30	28.60	-2	986	-0.20%
2020/02/05	1	28.05	1	28.20	27.90	0	1,007	0.00%
2020/02/04	2	27.70	11	27.80	27.90	-9	1,041	-0.86%
2020/02/03	3	26.65	4	27.09	27.35	-1	1,213	-0.08%
2020/01/31	6	28.24	5	28.55	28.00	1	1,197	0.08%
2020/01/30	8	28.96	2	28.98	28.30	6	1,194	0.50%
2020/01/20	1	30.85	0	0.00	31.00	1	1,188	0.08%
2020/01/17	0	0.00	1	30.90	30.80	-1	1,245	-0.08%
2020/01/16	1	30.55	0	0.00	30.60	1	1,293	0.08%
2020/01/15	1	30.90	0	0.00	30.75	1	1,305	0.08%
2020/01/14	1	31.10	1	30.95	31.05	0	1,353	0.00%
2020/01/13	2	30.80	3	30.83	30.85	-1	1,352	-0.07%
2020/01/08	2	30.18	13	30.14	30.10	-11	1,428	-0.77%
2020/01/07	5	30.57	10	30.61	30.50	-5	1,438	-0.35%
2020/01/06	4	30.19	14	30.38	30.05	-10	1,494	-0.67%
2020/01/03	1	30.25	4	30.68	30.70	-3	1,520	-0.20%
2020/01/02	0	0.00	1	30.35	30.20	-1	1,520	-0.07%
2019/12/31	1	30.15	0	0.00	30.15	1	1,519	0.07%
2019/12/30	1	30.35	1	30.35	30.40	0	1,538	0.00%
2019/12/27	1	30.40	2	30.30	30.35	-1	1,543	-0.06%
2019/12/25	0	0.00	1	30.00	30.00	-1	1,546	-0.06%
2019/12/24	2	29.90	0	0.00	29.95	2	1,574	0.13%
2019/12/19	1	30.15	0	0.00	30.10	1	1,604	0.06%
2019/12/17	0	0.00	2	30.45	30.25	-2	1,634	-0.12%
2019/12/10	0	0.00	5	30.70	30.60	-5	1,717	-0.29%
2019/12/06	0	0.00	2	30.80	30.80	-2	1,771	-0.11%
2019/12/03	0	0.00	2	30.15	30.15	-2	2,113	-0.09%
2019/12/02	2	30.13	5	29.90	29.70	-3	2,140	-0.14%
2019/11/29	3	30.42	8	30.57	30.35	-5	2,169	-0.23%
2019/11/27	0	0.00	6	31.45	31.45	-6	2,205	-0.27%
2019/11/26	9	31.43	7	31.30	31.35	2	2,349	0.09%
2019/11/25	6	31.43	2	31.30	31.30	4	2,368	0.17%
2019/11/22	0	0.00	3	31.50	31.55	-3	2,388	-0.13%
2019/11/21	1	31.15	1	31.30	31.30	0	2,414	0.00%
2019/11/20	1	31.40	0	0.00	31.40	1	2,436	0.04%
2019/11/19	9	31.79	7	31.60	31.60	2	2,487	0.08%
2019/11/18	3	31.50	1	31.60	31.55	2	2,516	0.08%
2019/11/15	5	31.71	1	31.55	31.50	4	2,559	0.16%
2019/11/14	3	32.20	5	31.85	31.65	-2	2,612	-0.08%
2019/11/13	4	32.61	6	32.28	32.20	-2	2,640	-0.08%
2019/11/12	12	32.25	4	32.34	32.30	8	2,687	0.30%
2019/11/11	6	32.30	1	32.50	31.95	5	2,784	0.18%
2019/11/08	0	0.00	1	32.80	32.50	-1	2,914	-0.03%
2019/11/07	4	32.39	3	32.48	32.55	1	3,139	0.03%
2019/11/06	8	32.67	14	32.80	32.75	-6	3,270	-0.18%
2019/11/05	4	31.53	3	31.45	31.45	1	3,296	0.03%
2019/11/04	10	31.58	12	31.61	31.50	-2	3,325	-0.06%
2019/11/01	15	31.49	7	31.62	31.75	8	3,342	0.24%
2019/10/31	16	31.62	14	31.60	31.30	2	3,423	0.06%
2019/10/30	4	34.79	7	34.72	34.60	-3	3,524	-0.09%
2019/10/29	16	34.62	10	34.74	34.45	6	3,536	0.17%
2019/10/28	19	34.53	7	34.57	34.45	12	3,560	0.34%
2019/10/25	19	35.34	6	35.44	34.80	13	3,559	0.37%
2019/10/24	3	35.40	5	35.47	35.80	-2	3,512	-0.06%
2019/10/23	2	34.95	4	34.98	35.00	-2	3,488	-0.06%
2019/10/22	2	35.25	2	35.35	34.85	0	3,575	0.00%
2019/10/21	3	34.75	4	34.75	34.65	-1	3,557	-0.03%
2019/10/18	4	34.94	5	34.96	34.55	-1	3,580	-0.03%
2019/10/17	1	34.50	1	34.55	34.60	0	3,577	0.00%
2019/10/16	2	34.95	11	34.67	34.70	-9	3,616	-0.25%
2019/10/15	1	34.50	0	0.00	34.40	1	3,611	0.03%
2019/10/14	0	0.00	17	34.71	34.70	-17	3,769	-0.45%
2019/10/09	3	33.32	3	33.63	34.00	0	3,865	0.00%
2019/10/08	9	33.44	0	0.00	33.40	9	3,851	0.23%
2019/10/07	7	33.45	4	33.45	33.45	3	3,853	0.08%
2019/10/04	1	33.75	1	33.90	33.20	0	3,858	0.00%
2019/10/03	1	32.80	7	33.30	33.40	-6	3,852	-0.16%
2019/10/02	10	33.23	0	0.00	33.15	10	3,899	0.26%
2019/10/01	1	32.85	6	33.09	33.20	-5	3,938	-0.13%
2019/09/27	17	32.82	14	32.73	32.85	3	3,987	0.08%
2019/09/26	3	33.68	0	0.00	33.40	3	3,975	0.08%
2019/09/25	5	34.02	5	33.79	33.65	0	3,993	0.00%
2019/09/24	1	34.50	11	34.34	34.25	-10	4,014	-0.25%
2019/09/23	0	0.00	3	33.70	33.90	-3	4,038	-0.07%
2019/09/20	18	33.48	6	33.38	33.30	12	4,096	0.29%
2019/09/19	7	33.58	10	33.82	33.65	-3	4,090	-0.07%
2019/09/18	0	0.00	1	34.25	33.55	-1	4,095	-0.02%
2019/09/17	8	34.17	20	34.05	33.85	-12	4,107	-0.29%
2019/09/16	1	34.05	15	34.11	34.25	-14	4,169	-0.34%
2019/09/12	3	34.52	2	34.70	34.75	1	4,169	0.02%
2019/09/11	8	34.56	2	34.85	34.25	6	4,212	0.14%
2019/09/10	3	34.58	8	34.43	34.75	-5	4,190	-0.12%
2019/09/09	31	35.23	19	35.94	34.90	12	4,178	0.29%
2019/09/06	65	35.35	58	35.11	34.65	7	4,062	0.17%
2019/09/05	8	34.43	3	34.27	34.00	5	3,907	0.13%
2019/09/04	7	34.29	3	34.23	34.40	4	3,887	0.10%
2019/09/03	6	33.88	2	34.33	33.75	4	3,892	0.10%
2019/09/02	6	33.47	14	33.74	34.25	-8	3,865	-0.21%
2019/08/30	6	33.56	5	33.70	33.30	1	3,826	0.03%
2019/08/29	17	34.24	28	34.02	33.70	-11	3,788	-0.29%
2019/08/28	1	33.20	6	33.33	33.25	-5	3,651	-0.14%
2019/08/27	5	33.34	11.1	33.18	33.15	-6.1	3,645	-0.17%
2019/08/26	4	32.25	6	32.41	32.40	-2	3,648	-0.05%
2019/08/23	7	33.05	0	0.00	32.95	7	3,630	0.19%
2019/08/22	6	33.83	11	33.93	33.25	-5	3,617	-0.14%
2019/08/21	12	33.00	7	33.44	33.55	5	3,580	0.14%
2019/08/20	10	33.55	1	33.00	32.85	9	3,574	0.25%
2019/08/19	1	34.20	1	33.60	33.60	0	3,541	0.00%
2019/08/16	9	33.08	15	33.18	33.30	-6	3,505	-0.17%
2019/08/15	6	32.89	3	33.10	32.80	3	3,495	0.09%
2019/08/14	4	34.04	2	34.03	33.65	2	3,541	0.06%
2019/08/13	30	33.84	69	33.77	33.50	-39	3,517	-1.11%
2019/08/12	73.1	33.76	25	33.24	34.10	48.1	3,513	1.37%
2019/08/08	27	31.71	23	31.75	31.90	4	3,533	0.11%
2019/08/07	11	31.30	12	31.25	30.65	-1	3,777	-0.03%
2019/08/06	2	29.33	2	29.48	30.00	0	3,684	0.00%
2019/08/05	3	29.83	2	30.00	29.60	1	3,678	0.03%
2019/08/02	7	31.15	4	30.80	30.45	3	3,701	0.08%
2019/08/01	38	31.59	57	31.82	32.05	-19	3,683	-0.52%
2019/07/31	1	29.80	1.2	30.16	30.45	-0.2	3,447	-0.01%
2019/07/30	2	30.35	3	30.47	29.80	-1	3,478	-0.03%
2019/07/29	2	30.65	2	30.80	30.75	0	3,503	0.00%
2019/07/26	2	30.50	7	30.47	30.35	-5	3,604	-0.14%
2019/07/25	3	30.62	3	30.58	30.55	0	3,705	0.00%
2019/07/24	4	31.15	1	30.75	30.75	3	3,711	0.08%
2019/07/23	0	0.00	2	30.65	31.05	-2	3,657	-0.05%
2019/07/22	52	30.93	60	30.75	30.70	-8	3,688	-0.22%
2019/07/19	4	30.20	8	30.61	30.20	-4	3,747	-0.11%
2019/07/18	3	30.88	4.1	30.84	30.50	-1.1	3,736	-0.03%
2019/07/17	4	31.34	2	31.25	31.45	2	3,715	0.05%
2019/07/16	71	32.21	191	31.58	30.95	-120	3,693	-3.25%	大賣/鉅額交易
2019/07/15	159.1	30.71	24	31.14	31.55	135.1	3,557	3.80%	大買/鉅額交易
2019/07/11	1	29.15	0	0.00	29.35	1	3,578	0.03%
2019/07/10	0	0.00	2	28.80	28.80	-2	3,635	-0.06%
2019/07/08	2	28.90	0	0.00	28.65	2	3,981	0.05%
2019/07/05	18	29.89	0	0.00	29.65	18	4,032	0.45%
2019/07/02	0	0.00	1	29.20	29.10	-1	4,415	-0.02%
2019/07/01	11	28.63	14	28.50	28.70	-3	4,394	-0.07%
2019/06/28	1	28.20	1	28.10	28.20	0	4,378	0.00%
2019/06/27	2	29.55	1	29.60	29.60	1	4,354	0.02%
2019/06/21	7	29.61	13	29.95	29.10	-6	4,353	-0.14%
2019/06/20	4	29.13	2	29.03	29.05	2	4,293	0.05%
2019/06/19	2	29.00	1	29.00	29.00	1	4,303	0.02%
2019/06/17	1	28.50	0	0.00	28.15	1	4,347	0.02%
2019/06/14	1	28.30	1	28.10	28.10	0	4,378	0.00%
2019/06/12	1	28.30	0.1	28.50	28.30	0.9	4,483	0.02%
2019/06/06	1	27.15	0	0.00	27.40	1	4,556	0.02%
2019/05/31	2	28.00	2	27.80	27.65	0	4,867	0.00%
2019/05/29	0	0.00	2	27.35	27.45	-2	4,943	-0.04%
2019/05/27	0	0.00	25	26.75	27.20	-25	4,995	-0.50%
2019/05/24	2	27.45	1	27.55	27.15	1	5,024	0.02%
2019/05/23	1	27.20	0	0.00	27.25	1	5,121	0.02%
2019/05/17	2	28.85	7	29.80	28.90	-5	5,189	-0.10%
2019/05/16	24	30.67	18	30.16	30.00	6	5,060	0.12%
2019/05/15	111	29.95	114	30.20	29.90	-3	4,810	-0.06%	大買/大賣/
2019/05/13	5	28.40	0	0.00	28.25	5	4,450	0.11%
2019/05/10	6	28.28	5	28.14	28.30	1	4,421	0.02%
2019/05/09	1	28.75	1	27.80	27.80	0	4,360	0.00%
2019/05/07	4	28.73	1	28.55	28.55	3	4,219	0.07%
2019/05/03	5	29.18	1	29.15	28.80	4	4,102	0.10%
2019/05/02	1	28.55	2	29.25	29.30	-1	3,976	-0.03%
2019/04/30	1	28.60	0	0.00	28.10	1	3,859	0.03%
2019/04/26	0.1	27.80	0	0.00	27.80	0.1	3,794	0.00%
2019/04/25	1	28.35	1	28.80	28.80	0	3,731	0.00%
2019/04/22	2	27.93	1	28.00	28.20	1	3,604	0.03%
2019/04/17	0	0.00	1	28.70	28.90	-1	3,469	-0.03%
2019/04/15	1	28.95	6	28.85	28.60	-5	3,334	-0.15%
2019/04/12	3	27.97	4	27.93	27.85	-1	3,140	-0.03%
2019/04/11	4	26.75	0	0.00	27.20	4	2,968	0.13%
2019/04/10	4	28.39	3	28.30	26.90	1	2,865	0.03%
2019/04/09	5	27.20	1	27.13	27.85	4	2,540	0.16%
2019/04/08	0	0.00	1	25.30	25.35	-1	2,417	-0.04%
2019/04/02	0	0.00	1	24.75	24.40	-1	2,377	-0.04%
2019/04/01	5	24.70	1	24.65	24.45	4	2,362	0.17%
2019/03/26	1	24.60	0	0.00	24.45	1	2,354	0.04%
2019/03/25	0	0.00	1	24.00	24.50	-1	2,339	-0.04%
2019/03/21	1	24.50	0	0.00	24.50	1	2,282	0.04%
2019/03/19	0	0.00	5	25.20	25.30	-5	2,242	-0.22%
2019/03/18	0	0.00	4	25.05	25.35	-4	2,228	-0.18%
2019/03/13	1	24.65	0	0.00	24.55	1	2,049	0.05%
2019/03/12	2	24.85	0	0.00	24.75	2	1,993	0.10%
2019/03/08	1.1	23.42	1	23.65	23.65	0.1	1,798	0.01%
2019/03/06	0	0.00	1	23.65	23.25	-1	1,625	-0.06%
2019/03/05	1	23.20	0	0.00	23.45	1	1,601	0.06%
2019/03/04	0	0.00	9	23.50	23.45	-9	1,581	-0.57%
2019/02/27	3	22.80	3	22.50	23.00	0	1,487	0.00%
2019/02/25	0	0.00	6	22.68	22.65	-6	1,397	-0.43%
2019/02/22	5	23.03	0	0.00	22.25	5	1,339	0.37%
2019/02/21	0	0.00	1	23.05	23.00	-1	1,214	-0.08%
2019/02/20	1	22.60	3	22.53	22.85	-2	1,123	-0.18%
2019/02/19	0	0.00	2	22.48	22.25	-2	1,027	-0.19%
2019/02/15	0	0.00	0	21.15	20.95	0	872	0.00%
2019/01/25	5	20.00	5	20.20	20.20	0	887	0.00%
2019/01/23	5	20.00	0	0.00	20.00	5	909	0.55%
2019/01/18	4	20.35	0	0.00	20.30	4	901	0.44%
2018/12/26	1	19.60	0	0.00	19.60	1	772	0.13%
2018/12/25	1	19.80	0	0.00	19.70	1	765	0.13%
2018/12/20	1	20.35	0	0.00	20.20	1	728	0.14%
2018/12/19	1	19.70	0	0.00	20.30	1	632	0.16%
2018/12/13	1	20.10	0	0.00	20.00	1	604	0.17%
2018/12/12	5	20.42	0	0.00	20.20	5	588	0.85%
2018/12/07	0	0.00	2	19.80	19.80	-2	488	-0.41%
2018/12/03	0	0.00	1	20.50	20.50	-1	495	-0.20%
2018/11/21	1	19.90	0	0.00	19.85	1	476	0.21%
2018/11/16	1	19.75	0	0.00	19.70	1	483	0.21%
2018/11/12	0	20.45	0	0.00	19.95	0	532	0.00%
2018/11/02	0	0.00	1	19.10	20.35	-1	489	-0.20%
2018/10/31	1	18.70	2	19.10	18.65	-1	508	-0.20%
2018/10/25	1	17.90	0	0.00	18.00	1	648	0.15%
2018/10/17	0	0.00	1	19.00	18.80	-1	775	-0.13%
2018/10/11	6	18.02	0	0.00	18.10	6	824	0.73%
2018/10/05	3	19.55	0	0.00	19.40	3	828	0.36%
2018/10/01	2	19.85	0	0.00	19.85	2	847	0.24%
2018/09/28	4	19.86	8	19.75	19.75	-4	868	-0.46%
2018/09/19	8	20.25	0	0.00	20.20	8	908	0.88%
2018/09/18	5	19.95	0	0.00	19.95	5	913	0.55%
2018/09/06	1	20.20	0	0.00	20.20	1	1,044	0.10%
2018/09/03	1	20.80	0	0.00	20.65	1	1,191	0.08%
2018/08/21	1	21.40	1	21.35	21.40	0	1,576	0.00%
2018/08/20	1	22.45	1	22.45	22.45	0	1,580	0.00%
2018/08/17	1	22.45	0	0.00	22.45	1	1,595	0.06%
2018/08/15	3	22.43	0	0.00	22.75	3	1,616	0.19%
2018/08/10	0	0.00	5	23.25	23.20	-5	1,715	-0.29%
2018/08/09	0	0.00	6	23.35	23.35	-6	1,736	-0.35%
2018/08/08	0	0.00	1	23.85	23.65	-1	1,747	-0.06%
2018/08/07	1	24.00	1	23.90	23.75	0	1,754	0.00%
2018/08/06	33	24.20	23	24.13	23.65	10	1,746	0.57%
2018/08/03	1	23.50	2	23.70	23.75	-1	1,631	-0.06%
2018/07/30	0	0.00	10	23.98	23.75	-10	1,765	-0.57%
2018/07/26	10	24.08	0	0.00	24.10	10	1,705	0.59%
2018/07/23	2	22.85	0	0.00	22.85	2	1,710	0.12%
2018/07/20	0	0.00	2	23.28	23.10	-2	1,721	-0.12%
2018/07/19	5	23.58	281	23.67	23.50	-276	1,732	-15.93%	大賣/鉅額交易
2018/07/18	281	23.20	0	23.55	23.60	281	1,724	16.30%	大買/鉅額交易
2018/07/16	0	0.00	1	23.20	23.20	-1	1,721	-0.06%
2018/07/13	0.1	23.10	0	0.00	23.25	0.1	1,723	0.00%
2018/07/12	0.4	22.85	0	0.00	22.85	0.4	1,716	0.02%
2018/07/06	2	22.15	4	22.58	22.80	-2	1,780	-0.11%
2018/07/05	1	22.00	1	22.35	21.95	0	1,771	0.00%
2018/07/04	2	22.00	0	0.00	21.95	2	1,775	0.11%
2018/06/29	0.3	22.85	0	0.00	22.85	0.3	1,806	0.02%
2018/06/27	0	0.00	1	22.80	22.75	-1	1,885	-0.05%
2018/06/25	1	23.95	327	24.22	23.95	-326	1,910	-17.06%	大賣/鉅額交易
2018/06/22	326	23.42	0	0.00	23.80	326	1,950	16.72%	大買/鉅額交易
2018/06/19	1	23.20	4	22.85	22.85	-3	2,045	-0.15%
2018/06/15	1.1	23.89	1.1	24.08	23.80	0	2,074	0.00%
2018/06/14	0	0.00	2	23.70	23.70	-2	2,183	-0.09%
2018/06/13	2.1	24.68	2	24.55	24.25	0.1	2,323	0.00%
2018/06/12	1	24.80	2	23.95	24.80	-1	2,310	-0.04%
2018/06/11	9	24.23	8	24.00	24.00	1	2,296	0.04%
2018/06/08	7	24.37	0	0.00	24.35	7	2,511	0.28%
2018/06/07	9	25.19	9	25.22	25.00	0	2,600	0.00%
2018/06/06	0	0.00	6	23.79	24.30	-6	2,511	-0.24%
2018/06/05	2	23.20	6	23.15	23.00	-4	2,542	-0.16%
2018/06/04	0	0.00	2	23.10	23.05	-2	2,677	-0.07%
2018/06/01	1	23.15	0	0.00	22.80	1	2,741	0.04%
2018/05/31	0	0.00	2	23.00	23.00	-2	2,972	-0.07%
2018/05/30	0	0.00	1	22.55	22.30	-1	3,185	-0.03%
2018/05/29	3	22.52	1	22.70	22.40	2	3,224	0.06%
2018/05/28	3	22.22	0	0.00	22.15	3	3,233	0.09%
2018/05/25	1	22.65	5	22.89	22.60	-4	3,252	-0.12%
2018/05/23	0	0.00	2	22.00	22.00	-2	3,203	-0.06%
2018/05/22	2	22.45	1	22.60	22.25	1	3,194	0.03%
2018/05/21	0	0.00	1	22.30	22.30	-1	3,145	-0.03%
2018/05/17	30	21.81	31	22.00	21.95	-1	3,083	-0.03%
2018/05/16	0	0.00	10	22.10	21.75	-10	3,060	-0.33%
2018/05/15	2	21.80	0	0.00	21.70	2	3,041	0.07%
2018/05/11	0	0.00	2	21.50	21.50	-2	3,013	-0.07%
2018/05/10	14	21.90	2	21.80	21.65	12	2,991	0.40%
2018/05/08	1	20.95	0	0.00	20.85	1	2,854	0.04%
2018/04/23	1	19.80	0	0.00	19.70	1	2,738	0.04%
2018/04/19	1	19.95	0	0.00	19.95	1	2,757	0.04%
2018/04/18	1	19.85	0	0.00	19.85	1	2,751	0.04%
2018/04/17	4	19.99	4	20.55	19.95	0	2,741	0.00%
2018/04/12	1	21.20	2	20.98	21.15	-1	2,733	-0.04%
2018/04/11	1	20.40	0	0.00	20.40	1	2,692	0.04%
2018/04/09	1	20.50	0	0.00	20.35	1	2,694	0.04%
2018/04/03	0	0.00	2	20.88	20.90	-2	2,755	-0.07%
2018/04/02	2	21.30	1	21.25	21.10	1	2,767	0.04%
2018/03/31	2	21.20	5	21.30	21.30	-3	2,763	-0.11%
2018/03/30	5	21.75	0	0.00	21.65	5	2,745	0.18%
2018/03/29	0	0.00	1	21.50	21.10	-1	2,676	-0.04%
2018/03/26	0	0.00	2	21.30	21.65	-2	2,543	-0.08%
2018/03/23	0	0.00	13	21.28	21.15	-13	2,521	-0.52%
2018/03/22	2	22.25	0	0.00	22.20	2	2,465	0.08%
2018/03/20	8	23.49	5	23.70	23.20	3	2,362	0.13%
2018/03/19	6	24.09	5	23.45	24.40	1	2,252	0.04%
2018/03/16	1	22.25	0	0.00	22.25	1	2,095	0.05%
2018/03/14	5	23.65	14	23.79	23.40	-9	2,001	-0.45%
2018/03/13	10	23.39	6	22.74	23.40	4	1,760	0.23%
2018/03/12	1	22.10	0	0.00	21.55	1	1,649	0.06%
2018/03/09	2	22.18	1	22.05	22.00	1	1,611	0.06%
2018/03/08	5	22.03	6	22.21	22.35	-1	1,529	-0.07%
2018/03/07	4	21.05	3	21.33	20.80	1	1,375	0.07%
2018/03/06	15	22.20	12	22.54	21.50	3	1,295	0.23%
2018/03/05	15	21.60	9	21.17	22.00	6	1,010	0.59%
2018/03/02	0	0.00	1	20.40	20.30	-1	763	-0.13%
2018/03/01	4	20.15	2	20.15	20.30	2	714	0.28%
2018/02/26	2	19.60	0	0.00	19.60	2	656	0.30%
2018/02/12	0	0.00	1	19.10	19.00	-1	706	-0.14%
2018/02/09	1	19.15	0	0.00	19.10	1	707	0.14%
2018/02/08	1	18.85	0	0.00	18.80	1	690	0.14%
2018/02/07	0	0.00	5	18.55	18.55	-5	685	-0.73%
2018/02/06	1	18.10	0	0.00	18.20	1	684	0.15%
2018/01/18	5	19.65	22	19.60	19.55	-17	1,085	-1.57%
2018/01/16	2	19.65	0	0.00	19.30	2	1,109	0.18%
2018/01/08	1	19.20	0	0.00	19.10	1	1,134	0.09%
2018/01/02	252	20.28	251	20.47	19.90	1	1,277	0.08%	大買/大賣/