欣銓 (3264)-永豐金-萬盛券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
54.3
漲跌
▲0.5
漲幅
+0.93%
成交量
1,137張
產業
上櫃半導體類股
965人加入追蹤

立即追蹤
本地時間:13:30

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

欣銓 (3264)籌碼相關－永豐金-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛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
2024/12/02	10	53.10	0	0.00	53.80	10	3,193	0.31%
2024/11/29	7	53.30	0	0.00	53.70	7	3,224	0.22%
2024/11/28	2	53.50	0	0.00	53.80	2	3,293	0.06%
2024/11/27	1	55.00	0	0.00	54.30	1	3,320	0.03%
2024/11/21	0	54.80	0	0.00	54.10	0	3,442	0.00%
2024/11/20	3	55.00	0	0.00	54.90	3	3,486	0.09%
2024/11/18	0	0.00	1	55.20	55.00	-1	3,489	-0.03%
2024/11/12	1	55.30	0.6	55.50	55.30	0.4	3,510	0.01%
2024/11/11	0	0.00	0.4	56.60	56.60	-0.4	3,493	-0.01%
2024/11/08	1	56.30	0	0.00	56.10	1	3,487	0.03%
2024/11/04	0	0.00	1	56.20	55.40	-1	3,473	-0.03%
2024/11/01	1	53.50	2	56.00	56.40	-1	3,613	-0.03%
2024/10/30	0	0.00	1	54.58	54.20	-1	3,661	-0.03%
2024/10/29	1	55.20	2	55.35	55.00	-1	3,685	-0.03%
2024/10/28	3	56.63	0	0.00	56.20	3	3,688	0.08%
2024/10/25	1	57.60	1	58.60	57.90	0	3,677	0.00%
2024/10/24	9	59.40	0	0.00	58.40	9	3,671	0.25%
2024/10/23	1	59.30	0	0.00	59.10	1	3,656	0.03%
2024/10/22	2	59.10	1	59.30	59.90	1	3,667	0.03%
2024/10/21	0	0.00	1	57.30	57.90	-1	3,648	-0.03%
2024/10/15	0	0.00	1	58.80	58.70	-1	3,621	-0.03%
2024/10/11	0	0.00	1	58.70	58.70	-1	3,687	-0.03%
2024/10/09	2	58.00	0	0.00	58.00	2	3,733	0.05%
2024/10/08	0	0.00	1	58.60	58.40	-1	3,765	-0.03%
2024/10/07	0	60.00	0	0.00	59.70	0	3,795	0.00%
2024/09/30	0	0.00	3	60.60	60.20	-3	3,883	-0.08%
2024/09/27	1	60.70	2	61.18	60.70	-1	3,993	-0.03%
2024/09/26	1	61.00	0.5	61.50	60.50	0.5	4,021	0.01%
2024/09/25	2	60.95	0.5	61.35	61.40	1.5	4,055	0.04%
2024/09/19	1	60.60	1	60.64	61.20	0	4,278	0.00%
2024/09/18	4	60.03	2	60.60	59.50	2	4,272	0.05%
2024/09/13	1	62.30	0	0.00	62.20	1	4,124	0.02%
2024/09/11	1	61.70	0	0.00	61.70	1	3,878	0.03%
2024/09/10	0	0.00	0.2	63.09	62.10	-0.2	3,863	0.00%
2024/09/09	0	0.00	0.1	63.00	63.60	-0.1	3,880	0.00%
2024/09/06	0	64.10	0.9	63.96	63.70	-0.9	3,937	-0.02%
2024/09/05	1	63.60	0	0.00	63.60	1	3,977	0.03%
2024/09/02	1	69.20	0	0.00	68.90	1	4,017	0.02%
2024/08/30	0	0.00	1	69.30	69.30	-1	4,065	-0.02%
2024/08/29	0.1	68.80	0	0.00	68.20	0.1	4,071	0.00%
2024/08/28	2	68.45	4	68.53	68.80	-2	4,102	-0.05%
2024/08/27	0.2	67.60	0	0.00	67.20	0.2	4,097	0.00%
2024/08/26	5	67.30	5.2	67.30	67.30	-0.2	4,066	0.00%
2024/08/23	7	66.10	7	66.60	66.80	0	4,030	0.00%
2024/08/21	0	66.80	0	0.00	66.00	0	4,022	0.00%
2024/08/16	0	0.00	1	65.90	65.30	-1	4,243	-0.02%
2024/08/08	0	0.00	1	62.30	61.80	-1	4,588	-0.02%
2024/08/07	5	60.60	6	61.67	62.30	-1	4,601	-0.02%
2024/08/06	2	58.15	10	58.10	59.80	-8	4,607	-0.17%
2024/08/05	9	60.00	4	59.80	59.30	5	4,598	0.11%
2024/08/02	0.2	64.00	11	64.48	65.80	-10.8	4,470	-0.24%
2024/08/01	12	64.35	3	64.77	64.80	9	4,424	0.20%
2024/07/31	2	63.65	3	64.00	64.00	-1	4,391	-0.02%
2024/07/30	8	63.30	8	63.58	63.80	0	4,397	0.00%
2024/07/29	2	63.95	2	63.40	63.40	0	4,375	0.00%
2024/07/26	7	64.47	8	64.80	64.90	-1	4,448	-0.02%
2024/07/23	8	63.65	4	64.10	63.80	4	4,623	0.09%
2024/07/22	5.2	64.42	5	64.76	63.60	0.2	4,628	0.00%
2024/07/19	5	66.66	3.5	67.14	66.00	1.5	4,555	0.03%
2024/07/18	0	68.00	5	68.10	68.00	-5	4,590	-0.11%
2024/07/17	1.5	68.30	0	0.00	68.70	1.5	4,596	0.03%
2024/07/16	5	68.06	0	0.00	68.50	5	4,710	0.11%
2024/07/15	0	68.00	1	67.10	68.00	-1	4,795	-0.02%
2024/07/11	4	66.80	0	0.00	66.80	4	4,811	0.08%
2024/07/09	0	0.00	3	67.57	67.00	-3	4,822	-0.06%
2024/07/05	0	0.00	1	69.70	68.90	-1	4,815	-0.02%
2024/07/04	4	69.33	0	0.00	69.20	4	4,912	0.08%
2024/07/03	1	68.90	2	69.75	69.10	-1	4,897	-0.02%
2024/07/02	1	68.60	0	0.00	68.80	1	4,802	0.02%
2024/06/28	5	67.82	6	67.78	68.50	-1	4,769	-0.02%
2024/06/27	6.4	73.62	0	0.00	73.10	6.4	4,645	0.14%
2024/06/25	0	0.00	4	74.00	76.00	-4	5,126	-0.08%
2024/06/24	0	0.00	6	74.80	75.00	-6	5,297	-0.11%
2024/06/21	1.5	76.03	0.2	76.00	76.00	1.3	5,327	0.02%
2024/06/20	3	76.63	3.3	76.81	76.50	-0.3	5,349	0.00%
2024/06/19	1	76.20	0	0.00	75.20	1	5,426	0.02%
2024/06/18	0	0.00	2	75.00	75.20	-2	5,536	-0.04%
2024/06/17	1	75.60	0	0.00	74.90	1	5,901	0.02%
2024/06/14	0	0.00	2	74.90	74.70	-2	6,274	-0.03%
2024/06/13	0	0.00	3	75.57	75.50	-3	6,406	-0.05%
2024/06/12	2	74.95	0	0.00	76.20	2	6,395	0.03%
2024/06/07	0	75.80	0	0.00	75.80	0	6,467	0.00%
2024/06/05	0	75.20	0	0.00	75.00	0	6,519	0.00%
2024/05/31	7	73.80	9	72.92	72.60	-2	6,972	-0.03%
2024/05/30	11	73.99	0	0.00	73.90	11	7,091	0.16%
2024/05/29	1	73.70	3	73.70	73.60	-2	7,284	-0.03%
2024/05/28	1	74.09	0.5	73.70	73.90	0.5	7,423	0.01%
2024/05/24	0.1	71.90	0	0.00	72.60	0.1	7,463	0.00%
2024/05/23	1	71.70	0	0.00	71.10	1	7,526	0.01%
2024/05/22	3	72.70	0	0.00	72.50	3	7,488	0.04%
2024/05/21	1	71.10	0	0.00	71.00	1	7,445	0.01%
2024/05/20	0	0.00	1	72.00	71.50	-1	7,378	-0.01%
2024/05/17	1	72.00	0	0.00	71.60	1	7,295	0.01%
2024/05/13	2	73.00	2	73.00	73.00	0	7,428	0.00%
2024/05/06	0.1	72.20	10	72.20	72.00	-9.9	7,494	-0.13%
2024/05/03	1	73.60	0	0.00	72.60	1	7,545	0.01%
2024/04/30	0.6	72.99	1	72.70	73.30	-0.4	7,628	-0.01%
2024/04/29	4.2	73.92	7	74.73	72.30	-2.8	7,587	-0.04%
2024/04/26	1	77.80	0	0.00	77.50	1	7,457	0.01%
2024/04/25	0	0.00	2	78.65	78.40	-2	7,534	-0.03%
2024/04/24	6	78.18	15	78.57	79.30	-9	7,617	-0.12%
2024/04/23	1.1	77.21	3	77.00	77.70	-1.9	7,676	-0.03%
2024/04/19	0	0.00	1	78.20	79.80	-1	7,664	-0.01%
2024/04/18	0.1	79.90	5	79.58	80.00	-5	7,630	-0.06%
2024/04/17	3	78.67	0	0.00	78.50	3	7,682	0.04%
2024/04/16	1.1	78.20	5	78.38	78.30	-3.9	7,749	-0.05%
2024/04/15	10.1	78.89	2	78.65	79.00	8.1	7,718	0.10%
2024/04/12	1	80.80	2	80.20	79.30	-1	7,741	-0.01%
2024/04/10	1.1	80.65	2	81.65	79.50	-0.9	7,790	-0.01%
2024/04/09	2	81.35	0	0.00	80.80	2	7,710	0.03%
2024/04/08	3	81.23	0	0.00	81.50	3	7,808	0.04%
2024/04/03	5	82.16	4	82.08	81.30	1	7,877	0.01%
2024/04/02	0	0.00	2	83.50	82.40	-2	7,892	-0.03%
2024/04/01	10	82.74	3.1	82.99	82.60	7	7,925	0.09%
2024/03/29	5	81.20	7	83.39	83.60	-2	7,995	-0.03%
2024/03/28	11	83.02	26	82.39	82.30	-15	7,756	-0.19%
2024/03/27	7.5	81.03	5.3	80.62	84.00	2.2	7,619	0.03%
2024/03/26	3	79.70	2	79.20	79.80	1	7,533	0.01%
2024/03/25	29	81.76	8	81.20	81.50	21	7,534	0.28%
2024/03/22	11	83.99	11	82.31	81.90	0	7,656	0.00%
2024/03/21	12	85.37	7	86.02	85.80	5	7,676	0.06%
2024/03/20	13.6	86.04	17	86.14	85.00	-3.4	7,656	-0.05%
2024/03/19	44.7	85.63	61.3	84.54	85.60	-16.6	7,407	-0.22%
2024/03/18	14	79.34	25	79.70	80.90	-11	7,155	-0.15%
2024/03/15	0	0.00	9	76.71	76.80	-9	7,097	-0.13%
2024/03/14	17	77.04	2	77.70	76.10	15	7,092	0.21%
2024/03/13	2	78.70	6.5	78.51	77.80	-4.5	7,099	-0.06%
2024/03/12	0	0.00	7	77.64	77.60	-7	7,120	-0.10%
2024/03/11	2.1	78.50	0.1	78.30	77.00	2	7,290	0.03%
2024/03/08	17	80.06	45.3	79.80	79.10	-28.3	7,393	-0.38%
2024/03/07	48.1	78.27	6	77.65	78.60	42.1	7,435	0.57%
2024/03/06	12.1	76.14	16	76.75	77.00	-3.9	7,346	-0.05%
2024/03/05	28	76.61	27.2	76.58	76.60	0.8	7,364	0.01%
2024/03/04	28.5	76.18	11.4	76.15	76.10	17.1	7,230	0.24%
2024/03/01	1.2	73.07	0.3	72.60	72.70	0.9	7,016	0.01%
2024/02/27	1.1	71.63	1	72.50	71.50	0.1	6,881	0.00%
2024/02/26	13.1	72.67	2	72.40	72.50	11.1	6,876	0.16%
2024/02/23	2	74.45	3.1	74.49	74.10	-1.1	6,867	-0.02%
2024/02/21	0.1	73.30	0	0.00	73.40	0.1	6,806	0.00%
2024/02/19	0.2	74.10	0.4	74.10	74.10	-0.2	6,814	0.00%
2024/02/16	6	74.42	1	73.90	73.90	5	6,785	0.07%
2024/02/15	0	73.97	12	73.68	74.00	-12	6,735	-0.18%
2024/02/02	0	0.00	5	71.50	71.80	-5	6,752	-0.07%
2024/02/01	12.1	73.18	0	0.00	73.00	12.1	6,716	0.18%
2024/01/31	2.1	73.92	0	0.00	73.90	2.1	6,709	0.03%
2024/01/30	2	74.40	0	0.00	74.10	2	6,767	0.03%
2024/01/29	0.1	74.20	1	73.90	74.40	-0.9	6,865	-0.01%
2024/01/26	3.1	74.25	0	0.00	73.70	3.1	6,939	0.04%
2024/01/25	1.1	74.87	0	0.00	75.60	1.1	6,949	0.02%
2024/01/24	0.6	75.40	0	0.00	75.50	0.6	6,955	0.01%
2024/01/23	1	75.10	0	0.00	75.20	1	7,008	0.01%
2024/01/22	1.5	75.27	1	76.10	75.70	0.5	6,986	0.01%
2024/01/19	0	75.10	0	0.00	75.30	0	7,183	0.00%
2024/01/18	0	74.20	14	74.14	74.30	-14	7,100	-0.20%
2024/01/17	1	73.30	1	73.70	72.90	0	7,019	0.00%
2024/01/15	0	0.00	1	71.40	72.10	-1	6,909	-0.01%
2024/01/12	1	71.20	1	71.40	71.50	0	6,964	0.00%
2024/01/10	0.3	70.80	0	0.00	71.80	0.3	6,867	0.00%
2024/01/09	3	71.17	3	71.17	71.00	0	6,789	0.00%
2024/01/08	3	71.60	1	71.40	71.20	2	6,765	0.03%
2024/01/05	1	72.10	0	0.00	72.10	1	6,772	0.01%
2024/01/04	1	72.50	1	71.80	72.80	0	6,733	0.00%
2024/01/02	1	73.10	4	73.30	73.30	-3	6,628	-0.05%
2023/12/28	0	0.00	0	74.60	73.90	0	6,491	0.00%
2023/12/27	1	74.50	1	74.60	74.60	0	6,507	0.00%
2023/12/26	12	73.20	0	0.00	73.90	12	6,523	0.18%
2023/12/25	2.1	73.36	1	73.10	72.90	1.1	6,440	0.02%
2023/12/22	1	74.30	2	75.40	75.20	-1	6,332	-0.02%
2023/12/21	4	74.70	6	75.05	74.70	-2	6,267	-0.03%
2023/12/20	3	77.30	0	0.00	76.10	3	6,188	0.05%
2023/12/19	3	77.07	10.3	77.22	76.80	-7.3	6,160	-0.12%
2023/12/18	2	80.80	7	78.90	78.50	-5	6,053	-0.08%
2023/12/15	2	82.65	0	0.00	81.00	2	6,103	0.03%
2023/12/14	1	81.80	2.6	81.95	82.00	-1.6	6,079	-0.03%
2023/12/13	4	81.83	3.1	81.50	80.40	1	6,085	0.02%
2023/12/12	9	80.27	9	80.33	80.60	0	6,078	0.00%
2023/12/11	1	78.90	1	79.00	78.60	0	6,141	0.00%
2023/12/08	2	78.30	4	78.55	77.90	-2	6,309	-0.03%
2023/12/07	8	78.15	2	77.60	77.50	6	6,546	0.09%
2023/12/06	23.6	80.55	24.3	79.82	79.80	-0.7	6,603	-0.01%
2023/12/05	10	77.20	7	77.71	76.40	3	6,492	0.05%
2023/12/04	8.1	77.41	7.1	78.01	77.50	1	6,460	0.02%
2023/12/01	2	73.40	4.1	72.33	74.40	-2.1	6,201	-0.03%
2023/11/30	2	71.50	4	71.60	70.40	-2	6,133	-0.03%
2023/11/29	0	0.00	1	70.40	70.40	-1	6,106	-0.02%
2023/11/28	0.1	69.10	0	0.00	69.60	0.1	6,162	0.00%
2023/11/27	0.1	69.40	3	68.80	68.70	-2.9	6,174	-0.05%
2023/11/24	4.1	69.40	0	0.00	69.30	4.1	6,227	0.07%
2023/11/22	0	0.00	1.3	70.22	70.20	-1.3	6,305	-0.02%
2023/11/20	0.1	68.50	1	68.90	68.90	-0.9	6,390	-0.01%
2023/11/17	0	0.00	1	69.40	69.30	-1	6,529	-0.02%
2023/11/16	0	0.00	1.6	68.64	68.70	-1.6	6,524	-0.02%
2023/11/15	0	0.00	5	69.26	68.30	-5	6,509	-0.08%
2023/11/13	3	68.73	3	69.10	69.10	0	6,486	0.00%
2023/11/09	1.3	66.99	1	67.20	67.10	0.3	6,408	0.00%
2023/11/08	0	0.00	1	68.50	67.60	-1	6,440	-0.02%
2023/11/07	4	67.50	4	67.85	67.80	0	6,406	0.00%
2023/11/06	4	67.13	22	67.38	67.90	-18	6,390	-0.28%
2023/11/03	3	66.43	2.1	66.55	66.90	0.9	6,306	0.01%
2023/11/02	3	65.20	1	65.70	66.00	2	6,288	0.03%
2023/11/01	5.1	64.80	2	64.70	64.80	3.1	6,320	0.05%
2023/10/31	4	65.05	13	65.38	65.00	-9	6,313	-0.14%
2023/10/27	4.3	65.54	2.3	65.67	64.00	2	6,470	0.03%
2023/10/26	1	64.50	3	64.57	64.30	-2	6,517	-0.03%
2023/10/25	1	65.00	0	0.00	64.90	1	6,834	0.02%
2023/10/24	0.1	64.50	0	0.00	64.60	0.1	6,896	0.00%
2023/10/23	10.2	65.09	6	65.08	64.20	4.2	6,867	0.06%
2023/10/20	6.2	63.84	1.3	65.05	65.00	4.9	6,837	0.07%
2023/10/19	6	63.17	0	0.00	63.30	6	6,849	0.09%
2023/10/16	1	62.30	0	0.00	62.30	1	7,341	0.01%
2023/10/13	5	63.02	0	0.00	63.10	5	7,398	0.07%
2023/10/05	2	62.80	1	62.70	62.80	1	7,650	0.01%
2023/10/04	1	61.20	4	61.05	62.00	-3	7,686	-0.04%
2023/10/03	0	0.00	0.3	62.50	62.10	-0.3	7,692	0.00%
2023/10/02	2.1	63.30	8	63.14	63.30	-5.9	7,673	-0.08%
2023/09/27	6	61.93	0	0.00	61.80	6	7,733	0.08%
2023/09/26	0.3	62.56	0.3	63.20	62.20	0	7,868	0.00%
2023/09/25	13	64.03	0	0.00	63.20	13	7,928	0.16%
2023/09/22	6	63.43	0	0.00	63.40	6	7,983	0.08%
2023/09/21	1	64.40	3	63.80	63.30	-2	7,989	-0.03%
2023/09/20	7	67.13	25.5	66.15	65.00	-18.5	8,003	-0.23%
2023/09/19	5	68.06	4.5	67.76	67.80	0.5	7,885	0.01%
2023/09/18	5	68.30	5	67.30	67.30	0	7,881	0.00%
2023/09/15	1	68.60	7.5	69.11	68.40	-6.5	7,932	-0.08%
2023/09/14	8	68.85	18.5	68.84	68.30	-10.5	8,033	-0.13%
2023/09/13	3.2	68.64	3	68.87	69.30	0.2	8,128	0.00%
2023/09/12	15.4	68.33	26	68.21	68.20	-10.6	8,139	-0.13%
2023/09/11	10.2	66.63	10	66.73	65.60	0.2	8,096	0.00%
2023/09/08	2	66.10	4.1	66.03	65.80	-2.1	8,040	-0.03%
2023/09/07	1	65.50	2.1	65.71	65.00	-1.1	8,038	-0.01%
2023/09/06	2	64.85	4	65.03	65.00	-2	7,993	-0.03%
2023/09/05	2	64.30	0.2	63.96	64.40	1.8	7,953	0.02%
2023/09/04	3	63.17	2	62.95	63.30	1	7,886	0.01%
2023/09/01	8	62.76	7	62.57	62.70	1	7,876	0.01%
2023/08/31	0	0.00	13	62.40	62.50	-13	7,809	-0.17%
2023/08/30	9	62.23	2	62.00	62.00	7	7,806	0.09%
2023/08/29	1	61.10	3	61.10	61.50	-2	7,807	-0.03%
2023/08/28	5.2	61.49	0	0.00	61.10	5.2	7,794	0.07%
2023/08/25	4	61.50	3	61.00	61.50	1	7,717	0.01%
2023/08/24	12.6	61.87	18	61.24	61.40	-5.4	7,713	-0.07%
2023/08/23	17	60.12	7	59.79	60.90	10	7,717	0.13%
2023/08/22	0	0.00	2	58.56	58.80	-2	7,816	-0.03%
2023/08/21	1	58.40	0	0.00	58.60	1	7,815	0.01%
2023/08/18	0	0.00	1	58.10	58.20	-1	7,805	-0.01%
2023/08/17	1	58.70	0	0.00	59.00	1	7,784	0.01%
2023/08/16	1	57.30	0	0.00	58.00	1	7,780	0.01%
2023/08/15	0.1	58.00	2	58.35	58.40	-1.9	7,789	-0.02%
2023/08/14	1	57.00	4	57.10	57.30	-3	7,782	-0.04%
2023/08/11	2	59.10	3.6	59.10	58.80	-1.6	7,709	-0.02%
2023/08/10	1	59.50	10	59.47	59.50	-9	7,662	-0.12%
2023/08/08	1	60.80	1	60.64	60.80	0	7,593	0.00%
2023/08/07	0	0.00	3	61.40	61.70	-3	7,542	-0.04%
2023/08/04	2	59.75	0	0.00	60.80	2	7,438	0.03%
2023/08/02	22.8	60.32	16	60.30	60.40	6.8	7,414	0.09%
2023/08/01	16	60.86	4	61.20	60.70	12	7,291	0.16%
2023/07/31	6.5	63.47	6	64.47	61.70	0.5	7,170	0.01%
2023/07/28	18	63.40	15.3	63.77	64.10	2.7	6,834	0.04%
2023/07/27	1	60.90	4	60.75	61.50	-3	6,461	-0.05%
2023/07/26	1.2	61.53	0	0.00	61.40	1.2	6,392	0.02%
2023/07/25	0.1	62.10	2	62.30	62.40	-1.9	6,388	-0.03%
2023/07/24	3.7	61.98	10	61.96	61.80	-6.3	6,360	-0.10%
2023/07/21	9	62.89	6	63.00	63.30	3	6,277	0.05%
2023/07/20	13	63.32	3	63.30	63.90	10	6,173	0.16%
2023/07/19	16	63.96	8.2	63.89	63.50	7.8	6,018	0.13%
2023/07/18	4	62.63	6	62.50	63.00	-2	5,804	-0.03%
2023/07/17	1	61.90	9.1	62.18	62.30	-8.1	5,787	-0.14%
2023/07/14	5.2	61.29	0	0.00	61.10	5.2	5,768	0.09%
2023/07/13	1	62.10	26	61.70	62.00	-25	5,679	-0.44%
2023/07/11	4	61.40	2	61.05	61.40	2	5,602	0.04%
2023/07/07	2	60.16	1	60.20	60.40	1	5,564	0.02%
2023/07/06	4.1	61.78	3.2	61.84	61.00	0.9	5,565	0.02%
2023/07/05	4.2	63.15	1.2	62.83	62.40	3	5,534	0.05%
2023/07/04	5	62.92	7	62.74	62.90	-2	5,450	-0.04%
2023/07/03	17.2	61.44	21	61.29	61.40	-3.8	5,325	-0.07%
2023/06/30	1	59.90	4	60.18	60.90	-3	5,283	-0.06%
2023/06/29	11	60.15	3	60.50	60.30	8	5,241	0.15%
2023/06/28	12.2	61.42	27	61.72	61.10	-14.8	5,207	-0.28%
2023/06/27	4	60.48	4	60.43	60.40	0	5,197	0.00%
2023/06/26	6	59.42	0	0.00	59.60	6	5,216	0.12%
2023/06/21	1	60.50	2	60.40	60.20	-1	5,152	-0.02%
2023/06/20	17.3	62.35	2	63.35	61.70	15.3	5,035	0.30%
2023/06/19	11.5	64.61	7	65.59	65.50	4.5	4,856	0.09%
2023/06/16	22	64.01	2	64.60	64.00	20	4,636	0.43%
2023/06/15	31.1	63.79	4.3	63.14	63.90	26.8	4,478	0.60%
2023/06/14	2	60.95	1.2	61.35	61.40	0.8	4,336	0.02%
2023/06/13	2	60.00	6	60.37	60.50	-4	4,458	-0.09%
2023/06/12	3	60.03	1.2	60.64	59.30	1.8	4,532	0.04%
2023/06/09	1	60.00	6.5	59.95	60.20	-5.5	4,588	-0.12%
2023/06/08	2	59.05	5.2	59.37	59.40	-3.2	4,606	-0.07%
2023/06/06	1	58.60	1	58.90	58.70	0	4,764	0.00%
2023/06/05	1	58.60	1	58.90	58.80	0	4,956	0.00%
2023/06/02	0	0.00	2	58.50	58.50	-2	5,141	-0.04%
2023/06/01	1	57.70	0.1	57.80	58.10	0.9	5,147	0.02%
2023/05/31	34	58.17	34	57.91	58.20	0	5,204	0.00%
2023/05/29	3.1	58.20	11.1	58.34	58.40	-8.1	5,167	-0.16%
2023/05/26	11.1	57.40	11	57.15	57.40	0.1	5,104	0.00%
2023/05/25	0.1	55.40	2	55.30	55.40	-1.9	4,929	-0.04%
2023/05/22	0.1	54.50	0	0.00	54.10	0.1	4,965	0.00%
2023/05/19	1	54.30	0	0.00	54.50	1	5,006	0.02%
2023/05/16	1	53.00	0	0.00	53.00	1	5,178	0.02%
2023/05/11	1	53.60	0	0.00	53.30	1	5,274	0.02%
2023/05/10	0	0.00	0	53.80	53.70	0	5,350	0.00%
2023/05/09	1	53.80	2	54.40	54.20	-1	5,391	-0.02%
2023/05/05	0	0.00	1	53.10	53.90	-1	5,402	-0.02%
2023/05/03	1	53.40	0	0.00	53.40	1	5,558	0.02%
2023/05/02	2	53.80	0	54.00	53.90	2	5,576	0.04%
2023/04/28	0	0.00	2	53.90	54.00	-2	5,670	-0.04%
2023/04/27	0.1	53.40	1	53.60	53.60	-1	5,651	-0.02%
2023/04/26	1	53.30	0	0.00	53.30	1	5,670	0.02%
2023/04/21	2	54.95	0	0.00	54.60	2	5,579	0.04%
2023/04/20	5.2	55.94	1.6	55.80	55.80	3.6	5,528	0.06%
2023/04/19	0	56.50	0	0.00	56.50	0	5,485	0.00%
2023/04/18	0.2	57.60	0	0.00	57.20	0.2	5,428	0.00%
2023/04/17	0.1	57.60	2	57.60	57.60	-1.9	5,417	-0.03%
2023/04/14	1	57.30	0.2	57.50	57.40	0.8	5,383	0.01%
2023/04/13	0	57.70	0	0.00	57.70	0	5,332	0.00%
2023/04/12	1	58.30	0	0.00	58.40	1	5,311	0.02%
2023/04/11	0.5	58.20	1	58.20	58.30	-0.5	5,258	-0.01%
2023/04/07	3	58.13	2	58.15	58.00	1	5,191	0.02%
2023/04/06	0	0.00	5	58.18	58.30	-5	5,139	-0.10%
2023/03/31	2	57.50	3	58.07	57.50	-1	5,082	-0.02%
2023/03/30	0.1	57.40	2	56.95	57.40	-1.9	5,037	-0.04%
2023/03/29	2	55.80	0	0.00	56.00	2	5,003	0.04%
2023/03/28	1	55.70	7	56.13	56.10	-6	4,986	-0.12%
2023/03/27	1	57.50	7	56.84	56.70	-6	4,901	-0.12%
2023/03/24	0	58.40	1	58.40	58.00	-1	4,809	-0.02%
2023/03/23	1	57.40	1	58.30	58.40	0	4,764	0.00%
2023/03/22	1	57.90	1	57.80	57.70	0	4,696	0.00%
2023/03/21	4	57.63	3.1	58.01	58.00	0.9	4,642	0.02%
2023/03/20	5	57.82	3.1	58.46	57.60	1.9	4,600	0.04%
2023/03/17	10.2	58.01	4	57.70	57.70	6.2	4,536	0.14%
2023/03/16	23	57.32	16	57.25	57.20	7	4,434	0.16%
2023/03/15	4.1	58.63	16	58.82	58.50	-11.9	4,213	-0.28%
2023/03/14	14	57.84	6	57.62	57.30	8	4,080	0.20%
2023/03/13	0.2	57.30	0	0.00	57.40	0.2	3,957	0.01%
2023/03/10	4	57.18	5	58.06	56.50	-1	3,845	-0.03%
2023/03/09	7	59.33	2	59.15	59.40	5	3,717	0.13%
2023/03/08	21	59.31	10	59.56	59.60	11	3,611	0.30%
2023/03/07	6	58.78	7	58.84	58.90	-1	3,442	-0.03%
2023/03/06	3	56.87	7.5	56.89	56.90	-4.5	3,315	-0.14%
2023/03/03	0.5	56.00	0	0.00	56.40	0.5	3,276	0.02%
2023/03/02	0	0.00	3	54.90	54.90	-3	3,274	-0.09%
2023/03/01	1	54.90	0	55.20	55.10	1	3,282	0.03%
2023/02/24	0	0.00	10	56.10	56.10	-10	3,275	-0.31%
2023/02/23	0	0.00	1	55.50	56.10	-1	3,201	-0.03%
2023/02/22	0	0.00	1	54.90	54.80	-1	3,171	-0.03%
2023/02/17	0	0.00	1	55.20	55.00	-1	3,274	-0.03%
2023/02/15	4	54.28	1	54.40	54.30	3	3,415	0.09%
2023/02/09	0	0.00	7	56.00	56.00	-7	3,616	-0.19%
2023/02/08	3	56.00	3	55.80	56.10	0	3,639	0.00%
2023/02/07	0	0.00	1	56.00	56.40	-1	3,581	-0.03%
2023/02/06	1	55.20	4	55.40	55.50	-3	3,626	-0.08%
2023/02/02	2	55.00	4	55.05	54.70	-2	3,735	-0.05%
2023/02/01	1	53.60	1	53.10	53.90	0	3,795	0.00%
2023/01/31	0	0.00	0	52.70	52.70	0	3,740	0.00%
2023/01/30	1	52.70	1	52.80	53.00	0	3,744	0.00%
2023/01/16	0	0.00	3	50.97	50.90	-3	3,724	-0.08%
2023/01/09	0	0.00	5	51.00	50.90	-5	3,945	-0.13%
2023/01/04	0	0.00	0.1	49.20	49.50	-0.1	4,006	0.00%
2022/12/22	3	50.30	3	50.63	50.30	0	4,214	0.00%
2022/12/21	1	49.60	1	49.90	49.90	0	4,223	0.00%
2022/12/20	3	49.03	0.5	48.28	48.20	2.5	4,195	0.06%
2022/12/19	1	50.00	0	0.00	50.10	1	4,203	0.02%
2022/12/16	1	50.40	0	0.00	50.70	1	4,206	0.02%
2022/12/15	0	0.00	1	50.60	50.60	-1	4,210	-0.02%
2022/12/14	0	0.00	20	50.40	50.60	-20	4,232	-0.47%
2022/12/12	1	49.80	0	0.00	49.90	1	4,281	0.02%
2022/12/09	0.5	50.60	0	0.00	50.30	0.5	4,294	0.01%
2022/12/07	0	0.00	1	50.20	50.10	-1	4,324	-0.02%
2022/12/06	3	50.77	0	0.00	50.60	3	4,321	0.07%
2022/12/05	1	51.30	0	0.00	52.10	1	4,321	0.02%
2022/12/02	0	0.00	4	50.83	51.00	-4	4,380	-0.09%
2022/12/01	0	0.00	2.1	50.50	50.30	-2.1	4,376	-0.05%
2022/11/30	2.2	49.89	1	49.80	49.80	1.2	4,355	0.03%
2022/11/29	1	49.40	1	49.90	49.55	0	4,402	0.00%
2022/11/28	0.3	49.97	0	0.00	49.65	0.3	4,372	0.01%
2022/11/25	0	0.00	3.1	50.10	50.10	-3.1	4,293	-0.07%
2022/11/24	3.2	49.11	1.1	49.20	49.25	2.1	4,259	0.05%
2022/11/23	1	50.10	0	0.00	50.10	1	4,175	0.02%
2022/11/22	2	49.43	4.1	49.68	50.10	-2.1	4,174	-0.05%
2022/11/18	3.4	50.05	1	50.20	50.10	2.4	4,186	0.06%
2022/11/17	0	0.00	0.1	50.20	50.30	-0.1	4,147	0.00%
2022/11/16	0	0.00	7	49.34	50.00	-7	4,132	-0.17%
2022/11/15	2	48.70	30	48.82	48.90	-28	4,093	-0.68%
2022/11/14	4	48.60	1	49.00	48.70	3	4,045	0.07%
2022/11/11	4	48.36	6	47.16	48.35	-2	3,975	-0.05%
2022/11/10	0	0.00	0.2	46.48	46.75	-0.2	3,816	-0.01%
2022/11/09	2	46.15	2	46.05	46.15	0	3,794	0.00%
2022/11/08	1	45.80	0	0.00	45.30	1	3,716	0.03%
2022/11/07	4	44.98	10.1	44.80	44.85	-6.1	3,619	-0.17%
2022/11/04	6	44.21	4.8	43.92	44.65	1.2	3,607	0.03%
2022/11/03	6	43.86	4	43.20	44.00	2	3,581	0.06%
2022/11/02	6	44.02	4	44.45	43.85	2	3,611	0.06%
2022/11/01	33	43.31	4.3	43.57	43.95	28.7	3,661	0.78%
2022/10/31	1	41.80	0	0.00	41.85	1	3,563	0.03%
2022/10/28	6	42.58	5	42.84	41.65	1	3,615	0.03%
2022/10/26	2	40.48	0	0.00	39.70	2	3,520	0.06%
2022/10/25	0	0.00	2	40.40	39.75	-2	3,551	-0.06%
2022/10/20	3	38.60	0	0.00	38.85	3	3,572	0.08%
2022/10/19	2	39.60	0	0.00	39.30	2	3,566	0.06%
2022/10/14	1	40.30	1	40.50	40.70	0	3,541	0.00%
2022/10/13	0	39.60	15	38.53	38.50	-15	3,635	-0.41%
2022/09/29	0	0.00	1	40.25	40.90	-1	3,860	-0.03%
2022/09/27	0	0.00	0.1	41.20	41.40	-0.1	3,850	0.00%
2022/09/20	5	44.50	0	0.00	44.05	5	3,940	0.13%
2022/09/19	0	0.00	5	44.75	44.00	-5	3,970	-0.13%
2022/09/15	0	0.00	2	46.38	46.10	-2	4,002	-0.05%
2022/09/13	1	46.70	24	46.96	46.70	-23	4,061	-0.57%
2022/09/12	31	46.52	26	46.73	46.65	5	4,086	0.12%
2022/09/08	0	0.00	1	45.95	46.00	-1	4,072	-0.02%
2022/09/07	0	43.20	0	0.00	42.65	0	4,050	0.00%
2022/09/06	1	43.70	0	0.00	43.25	1	4,107	0.02%
2022/09/05	0	0.00	5	43.70	43.50	-5	4,158	-0.12%
2022/08/31	0	0.00	0.2	45.30	45.80	-0.2	4,218	0.00%
2022/08/29	1	44.80	20	44.60	44.80	-19	4,249	-0.45%
2022/08/26	3.1	46.21	2	46.38	45.55	1.1	4,283	0.03%
2022/08/25	2	45.55	0.1	45.05	46.10	1.9	4,437	0.04%
2022/08/24	0	0.00	1	44.80	44.50	-1	4,566	-0.02%
2022/08/19	1	45.90	1	46.15	45.70	0	4,610	0.00%
2022/08/18	0	0.00	1	45.75	45.65	-1	4,581	-0.02%
2022/08/17	2	46.05	0	0.00	45.85	2	4,553	0.04%
2022/08/16	1	45.60	1	45.65	45.60	0	4,514	0.00%
2022/08/15	1	44.95	0	0.00	44.95	1	4,458	0.02%
2022/08/11	20	43.55	0.1	43.60	43.50	19.9	4,350	0.46%
2022/08/10	2	43.10	7	43.09	43.00	-5	4,290	-0.12%
2022/08/08	0	0.00	0	43.45	43.50	0	4,212	0.00%
2022/08/04	3	41.25	5	41.28	41.00	-2	4,032	-0.05%
2022/08/03	0	0.00	3	40.85	40.80	-3	3,925	-0.08%
2022/08/01	5	41.43	4	41.34	41.20	1	3,837	0.03%
2022/07/26	0.1	38.65	1	38.90	38.30	-0.9	3,615	-0.02%
2022/07/22	0.1	40.20	0	0.00	40.15	0.1	3,526	0.00%
2022/07/21	7	40.36	0	0.00	40.45	7	3,515	0.20%
2022/07/20	6	40.13	2	40.20	39.60	4	3,490	0.11%
2022/07/15	2	36.60	0	0.00	37.55	2	3,286	0.06%
2022/07/13	1	35.80	0	0.00	35.75	1	3,171	0.03%
2022/07/12	2	34.85	2	36.25	34.85	0	3,135	0.00%
2022/07/11	1	37.70	2	36.63	36.60	-1	3,088	-0.03%
2022/07/08	3	36.70	0	0.00	37.25	3	3,019	0.10%
2022/07/07	3	34.30	333	33.16	34.50	-330	2,966	-11.13%	大賣/鉅額交易
2022/07/05	1	34.55	0	0.00	35.10	1	2,965	0.03%
2022/07/01	1	35.40	4	34.90	34.55	-3	2,934	-0.10%
2022/06/23	3	37.93	7	38.78	38.55	-4	2,726	-0.15%
2022/06/22	1	39.35	0	0.00	39.00	1	2,673	0.04%
2022/06/21	2	40.70	0	0.00	41.00	2	2,602	0.08%
2022/06/20	0	0.00	0.1	42.35	40.35	-0.1	2,576	0.00%
2022/06/17	4	43.21	0	0.00	43.10	4	2,524	0.16%
2022/06/16	5	47.63	2	46.00	44.70	3	2,470	0.12%
2022/06/15	1	50.00	0	0.00	49.75	1	2,387	0.04%
2022/06/14	0	0.00	5	49.80	50.60	-5	2,348	-0.21%
2022/06/13	0	0.00	1	50.00	50.00	-1	2,307	-0.04%
2022/06/10	2	51.10	3	51.10	51.10	-1	2,266	-0.04%
2022/06/09	3	50.93	2	50.70	50.50	1	2,219	0.05%
2022/06/08	1	50.10	1	50.00	50.10	0	2,172	0.00%
2022/06/07	8	49.82	3	50.00	50.00	5	2,161	0.23%
2022/06/06	4	49.94	2	49.90	50.20	2	2,140	0.09%
2022/06/02	11.1	50.45	2	50.40	50.40	9.1	2,125	0.43%
2022/06/01	1	49.70	31	49.27	49.60	-30	1,963	-1.53%
2022/05/31	34	47.75	1	47.55	48.25	33	1,806	1.83%
2022/05/30	0	0.00	1	45.95	47.40	-1	1,732	-0.06%
2022/05/26	1	44.70	0	0.00	44.30	1	1,707	0.06%
2022/05/25	0	44.70	0	0.00	44.55	0	1,745	0.00%
2022/05/10	1	44.35	0	0.00	44.60	1	2,093	0.05%
2022/05/09	0	0.00	1	44.70	44.70	-1	2,170	-0.05%
2022/05/06	1	45.45	0	0.00	45.45	1	2,180	0.05%
2022/05/05	1	45.60	0	0.00	45.45	1	2,198	0.05%
2022/04/28	0	43.85	0	0.00	43.50	0	2,326	0.00%
2022/04/27	1	42.65	0	0.00	42.85	1	2,343	0.04%
2022/04/25	2	44.73	0	0.00	44.80	2	2,317	0.09%
2022/04/21	0	0.00	2	47.40	47.10	-2	2,349	-0.09%
2022/04/15	1	47.05	0	0.00	46.10	1	2,537	0.04%
2022/04/12	1	45.95	0	0.00	46.10	1	2,646	0.04%
2022/04/07	0	0.00	2	48.35	48.20	-2	2,655	-0.08%
2022/04/06	1	48.75	0	0.00	48.85	1	2,656	0.04%
2022/04/01	0	49.60	0	0.00	49.60	0	2,671	0.00%
2022/03/31	1	50.40	1	50.20	50.10	0	2,671	0.00%
2022/03/30	0	0.00	0	50.30	50.10	0	2,714	0.00%
2022/03/29	0	0.00	0	49.80	49.50	0	2,733	0.00%
2022/03/28	0	49.90	2	49.55	49.65	-2	2,751	-0.07%
2022/03/25	3	50.70	0	0.00	50.50	3	2,738	0.11%
2022/03/24	0	0.00	0	50.60	50.90	0	2,738	0.00%
2022/03/23	1	50.70	0	0.00	50.70	1	2,768	0.04%
2022/03/22	1	49.95	0	0.00	50.20	1	2,784	0.04%
2022/03/21	2	50.70	0	0.00	50.30	2	2,829	0.07%
2022/03/18	0	0.00	0.3	50.60	50.40	-0.3	2,895	-0.01%
2022/03/16	1	48.75	0	0.00	48.40	1	2,882	0.03%
2022/03/15	2	49.30	0	0.00	48.75	2	2,870	0.07%
2022/03/11	0	0.00	3	50.40	49.95	-3	2,991	-0.10%
2022/03/10	2	50.10	3	50.30	50.50	-1	3,021	-0.03%
2022/03/08	4	49.01	2	48.35	48.30	2	3,136	0.06%
2022/03/07	1	49.80	5	50.40	50.00	-4	3,153	-0.13%
2022/03/04	0	0.00	12	51.80	51.70	-12	3,246	-0.37%
2022/03/03	1	52.20	1	52.10	52.00	0	3,297	0.00%
2022/03/02	3	51.23	2	51.00	51.30	1	3,400	0.03%
2022/03/01	0	0.00	1	51.40	51.30	-1	3,507	-0.03%
2022/02/25	2	50.45	5	50.70	50.60	-3	3,573	-0.08%
2022/02/24	17	49.92	7	49.26	49.20	10	3,643	0.27%
2022/02/23	0	0.00	1	50.70	50.50	-1	3,777	-0.03%
2022/02/22	2	50.20	0	0.00	50.00	2	3,815	0.05%
2022/02/21	1	51.20	1	51.40	51.50	0	3,828	0.00%
2022/02/17	1	51.80	0	0.00	51.70	1	3,931	0.03%
2022/02/16	0	0.00	1	51.70	51.70	-1	4,002	-0.02%
2022/02/15	1	51.50	0	0.00	51.20	1	4,080	0.02%
2022/02/14	2	51.65	1	52.20	51.60	1	4,139	0.02%
2022/02/11	1	53.00	0	0.00	53.00	1	4,157	0.02%
2022/02/10	1	53.80	1	54.50	53.70	0	4,226	0.00%
2022/02/07	2	52.30	0	0.00	51.90	2	4,489	0.04%
2022/01/26	0	52.20	0	0.00	52.20	0	4,650	0.00%
2022/01/25	0.1	52.60	0	0.00	52.10	0.1	4,793	0.00%
2022/01/24	0	0.00	2	52.75	53.00	-2	4,966	-0.04%
2022/01/21	0	0.00	1	53.30	53.00	-1	5,218	-0.02%
2022/01/17	0	0.00	1.1	52.40	53.20	-1.1	5,378	-0.02%
2022/01/14	1	51.90	1	52.50	51.90	0	5,469	0.00%
2022/01/13	2	51.60	1	51.50	51.70	1	5,598	0.02%
2022/01/12	0	0.00	2	52.10	52.00	-2	5,617	-0.04%
2022/01/11	2.1	53.14	2	54.00	52.20	0.1	5,670	0.00%
2022/01/10	1	53.00	0	0.00	53.30	1	5,736	0.02%
2022/01/06	2	53.75	0	0.00	54.10	2	5,840	0.03%
2022/01/05	0	0.00	1	54.50	54.60	-1	5,891	-0.02%
2022/01/04	0	0.00	10	55.00	54.30	-10	6,025	-0.17%
2021/12/28	0	0.00	0.2	55.50	55.20	-0.2	6,429	0.00%
2021/12/24	0.1	55.10	0	0.00	55.30	0.1	6,582	0.00%
2021/12/22	0	0.00	0.1	55.50	55.50	-0.1	6,810	0.00%
2021/12/21	0	0.00	20	54.32	54.70	-20	6,856	-0.29%
2021/12/20	0.1	54.50	6	54.10	54.10	-5.9	6,999	-0.08%
2021/12/17	1	54.30	1	54.20	54.70	0	7,216	0.00%
2021/12/16	1	55.10	0	0.00	55.20	1	7,242	0.01%
2021/12/14	1	53.50	0	0.00	53.50	1	7,377	0.01%
2021/12/13	1	55.50	1	55.70	55.10	0	7,484	0.00%
2021/12/10	0	56.20	13	56.08	55.80	-13	7,661	-0.17%
2021/12/09	1	56.00	0	56.10	55.70	1	7,878	0.01%
2021/12/08	4	55.88	1	56.00	56.30	3	7,967	0.04%
2021/12/07	2	55.80	0	0.00	55.60	2	8,109	0.02%
2021/12/06	0	0.00	1	57.10	57.00	-1	8,377	-0.01%
2021/12/03	1	56.70	0	0.00	57.60	1	8,616	0.01%
2021/12/02	27	57.19	1	56.90	56.90	26	8,791	0.30%
2021/11/30	2.1	54.97	1	55.90	55.50	1.1	9,265	0.01%
2021/11/26	1	53.20	2	53.10	53.00	-1	10,180	-0.01%
2021/11/25	22	55.32	20.2	55.01	54.90	1.8	10,603	0.02%
2021/11/24	0	0.00	1.1	56.26	56.00	-1.1	12,244	-0.01%
2021/11/23	1	56.10	1.8	56.71	56.00	-0.8	13,642	-0.01%
2021/11/22	1.1	56.76	1	57.80	57.60	0.1	13,796	0.00%
2021/11/19	0	0.00	1.2	56.68	56.60	-1.2	13,942	-0.01%
2021/11/18	1	58.50	0.1	57.50	57.30	1	14,141	0.01%
2021/11/17	1	57.61	0	0.00	57.70	1	14,253	0.01%
2021/11/15	0.2	58.20	2	58.05	58.30	-1.9	14,469	-0.01%
2021/11/12	3.1	57.33	6	57.97	57.20	-3	14,623	-0.02%
2021/11/11	2.2	58.52	0	0.00	58.60	2.2	14,677	0.01%
2021/11/10	1	58.20	2.5	59.24	59.40	-1.5	14,744	-0.01%
2021/11/09	2	58.45	1	59.10	58.50	1	14,990	0.01%
2021/11/08	6	60.23	7	59.21	58.90	-1	15,168	-0.01%
2021/11/05	1	60.80	5.6	60.88	61.30	-4.6	15,129	-0.03%
2021/11/04	5	59.90	4	59.40	59.50	1	15,237	0.01%
2021/11/03	18.4	59.98	6	58.87	58.20	12.4	15,291	0.08%
2021/11/02	7.6	59.99	16	59.67	59.80	-8.5	15,548	-0.05%
2021/11/01	34	61.04	10.3	59.99	61.50	23.7	15,592	0.15%
2021/10/29	30.2	59.94	22.7	60.43	59.40	7.5	15,652	0.05%
2021/10/28	0	0.00	1	58.00	57.70	-1	15,872	-0.01%
2021/10/26	2.1	57.58	2.1	57.40	56.80	0.1	16,845	0.00%
2021/10/25	2.4	57.46	0	0.00	58.10	2.4	16,942	0.01%
2021/10/22	5	57.58	4.3	58.28	57.70	0.7	17,212	0.00%
2021/10/21	11.2	58.81	4	57.75	56.60	7.2	17,370	0.04%
2021/10/20	8	57.75	0	0.00	58.00	8	17,637	0.05%
2021/10/19	0.1	57.30	2	57.35	57.50	-2	17,857	-0.01%
2021/10/18	0	57.50	1	57.60	55.40	-1	18,163	-0.01%
2021/10/15	13	56.45	18	56.63	56.70	-5	18,840	-0.03%
2021/10/13	0	0.00	0.4	53.21	53.50	-0.4	20,004	0.00%
2021/10/12	4.5	52.72	6	52.68	52.90	-1.6	20,096	-0.01%
2021/10/08	3	55.87	0	0.00	55.90	3	20,389	0.01%
2021/10/07	0.1	56.20	0	0.00	56.30	0.1	21,687	0.00%
2021/10/05	4	55.18	3	54.13	55.60	1	22,723	0.00%
2021/10/04	1	54.40	2	55.30	54.70	-1	22,591	0.00%
2021/10/01	11	56.00	0	0.00	55.70	11	22,740	0.05%
2021/09/30	2	57.20	4	57.43	58.50	-2	22,859	-0.01%
2021/09/29	5	57.24	5	58.44	57.20	0	22,762	0.00%
2021/09/28	5.1	60.27	2	60.35	60.60	3.1	22,649	0.01%
2021/09/27	10.2	61.51	1	61.50	60.50	9.2	22,617	0.04%
2021/09/24	9.1	62.47	15	62.95	62.90	-5.9	22,495	-0.03%
2021/09/23	1	60.10	10.1	61.00	60.00	-9.1	22,317	-0.04%
2021/09/22	0.1	60.50	1	60.00	59.60	-0.9	22,350	0.00%
2021/09/17	4	61.65	4	62.20	62.40	0	22,326	0.00%
2021/09/16	13	62.58	36.1	62.71	61.80	-23.1	22,421	-0.10%
2021/09/15	4.1	64.32	33.3	64.06	64.30	-29.2	22,291	-0.13%
2021/09/14	6.1	64.24	3	64.40	64.60	3.1	22,151	0.01%
2021/09/13	5.3	64.45	1	65.20	64.00	4.3	21,953	0.02%
2021/09/10	7.3	65.39	5.1	65.44	65.60	2.3	21,916	0.01%
2021/09/09	36.3	66.44	36.3	65.59	66.40	0	21,738	0.00%
2021/09/08	7.1	63.89	6	64.47	63.00	1.1	21,414	0.00%
2021/09/07	7	65.09	13	65.09	65.80	-6	21,179	-0.03%
2021/09/06	75.7	68.68	81.3	67.63	66.40	-5.6	20,977	-0.03%
2021/09/03	26.4	67.91	18.4	67.61	67.30	8	20,743	0.04%
2021/09/02	9.1	67.25	31.2	67.34	65.80	-22.2	20,805	-0.11%
2021/09/01	34	69.91	23	69.63	69.00	11	20,307	0.05%
2021/08/31	36.1	69.83	45.6	69.99	71.80	-9.5	19,856	-0.05%
2021/08/30	116.5	69.51	109.4	69.27	70.20	7	19,361	0.04%	大買/大賣/
2021/08/27	78.3	65.81	78.8	68.30	69.10	-0.5	17,627	0.00%
2021/08/26	9.4	62.43	16.1	62.64	62.90	-6.8	16,152	-0.04%
2021/08/25	29.8	61.87	53.6	61.76	62.00	-23.8	15,912	-0.15%
2021/08/24	59.7	61.50	11.1	60.23	62.40	48.6	15,598	0.31%
2021/08/23	14.8	59.70	10	59.40	60.10	4.8	15,377	0.03%
2021/08/20	45.1	58.07	27.2	57.59	58.20	17.9	15,262	0.12%
2021/08/19	7	57.69	23.3	57.32	57.20	-16.3	15,117	-0.11%
2021/08/18	21.5	57.00	11.8	56.93	59.40	9.7	14,921	0.07%
2021/08/17	6.6	56.25	2.6	55.94	54.30	4	14,733	0.03%
2021/08/16	13.5	57.14	10	56.67	56.50	3.5	14,598	0.02%
2021/08/13	9.2	59.17	32.5	57.03	56.80	-23.3	14,477	-0.16%
2021/08/12	10.5	60.38	14.8	60.48	60.80	-4.3	14,211	-0.03%
2021/08/11	13.6	59.77	4.1	60.21	58.80	9.5	13,972	0.07%
2021/08/10	17.3	60.96	7.5	60.11	61.00	9.9	13,860	0.07%
2021/08/09	5.5	61.39	2.2	60.77	60.40	3.3	13,700	0.02%
2021/08/06	27	63.91	83.1	63.91	61.70	-56	13,599	-0.41%
2021/08/05	59.1	62.58	19.6	62.49	63.10	39.4	13,217	0.30%
2021/08/04	25.4	63.33	8.8	63.02	62.70	16.6	13,128	0.13%
2021/08/03	39.7	63.32	30.1	63.04	63.00	9.6	12,951	0.07%
2021/08/02	40.1	62.32	40.5	62.26	63.00	-0.4	12,488	0.00%
2021/07/30	32	59.26	19.7	59.31	59.20	12.3	11,748	0.10%
2021/07/29	8.4	56.54	10.2	56.53	57.70	-1.8	11,553	-0.02%
2021/07/28	8.5	54.71	71.8	53.37	55.70	-63.3	11,426	-0.55%
2021/07/27	24.3	58.48	11.5	58.08	57.50	12.8	11,225	0.11%
2021/07/26	39.1	59.52	33	59.72	59.90	6.1	11,074	0.06%
2021/07/23	10.4	57.88	24	58.04	57.20	-13.7	10,768	-0.13%
2021/07/22	42.3	59.63	31	59.29	59.50	11.3	10,663	0.11%
2021/07/21	29	59.98	30	59.36	58.50	-0.9	10,434	-0.01%
2021/07/20	34	56.27	62.4	57.49	58.30	-28.4	9,936	-0.29%
2021/07/19	16.4	55.05	27	55.00	54.40	-10.6	9,056	-0.12%
2021/07/16	6	52.70	9	52.63	53.30	-3	8,738	-0.03%
2021/07/15	50	52.40	32.8	52.03	52.40	17.2	8,594	0.20%
2021/07/14	78.6	55.72	45.1	55.91	55.90	33.5	8,222	0.41%
2021/07/13	39.1	50.96	57.4	51.76	52.10	-18.3	6,875	-0.27%
2021/07/12	21.4	47.80	3.7	47.73	48.15	17.7	5,872	0.30%
2021/07/09	5.7	46.95	1.4	46.52	46.90	4.3	5,727	0.08%
2021/07/08	12.4	47.78	8.1	47.55	46.85	4.3	5,860	0.07%
2021/07/07	39.1	47.11	17.8	46.82	47.00	21.3	5,729	0.37%
2021/07/06	1	45.40	1.7	45.65	45.75	-0.7	5,640	-0.01%
2021/07/05	0.7	45.58	4.5	45.76	45.95	-3.9	5,715	-0.07%
2021/07/02	2.3	44.91	8	45.31	45.20	-5.7	5,800	-0.10%
2021/07/01	6	44.64	0.1	44.82	44.40	5.9	5,925	0.10%
2021/06/30	1.1	45.00	3	44.92	45.20	-1.9	5,954	-0.03%
2021/06/29	2	44.80	3.2	45.10	44.50	-1.2	5,939	-0.02%
2021/06/28	0.4	45.50	2.3	45.53	46.00	-1.9	5,891	-0.03%
2021/06/25	5.1	45.32	2.1	45.58	45.80	3.1	5,910	0.05%
2021/06/24	2	44.80	0	0.00	44.30	2	5,780	0.03%
2021/06/23	0.1	44.40	5	44.28	44.50	-4.9	5,913	-0.08%
2021/06/22	4	43.69	0	0.00	43.90	4	5,920	0.07%
2021/06/21	3	44.25	4.1	44.50	44.15	-1.1	5,940	-0.02%
2021/06/18	2.1	44.01	2	44.40	44.50	0.1	5,988	0.00%
2021/06/17	0	0.00	0.2	43.90	44.10	-0.2	6,047	0.00%
2021/06/16	0	0.00	1	43.50	43.50	-1	6,072	-0.02%
2021/06/15	2	43.88	1.3	44.08	43.85	0.7	6,117	0.01%
2021/06/11	1.9	44.14	6.2	44.07	44.20	-4.3	6,144	-0.07%
2021/06/10	18.1	45.62	11.5	45.56	44.50	6.6	6,097	0.11%
2021/06/09	3	43.88	1.9	43.99	44.20	1.1	5,872	0.02%
2021/06/08	4	43.67	3	43.92	44.10	1	5,903	0.02%
2021/06/07	0.9	42.65	3.9	42.82	43.00	-2.9	5,914	-0.05%
2021/06/04	2	42.05	11	42.00	41.95	-9	5,935	-0.15%
2021/06/03	0	0.00	0.1	42.55	42.60	-0.1	6,045	0.00%
2021/06/02	0	0.00	2	42.70	42.55	-2	6,102	-0.03%
2021/06/01	0	0.00	1	43.10	42.80	-1	6,152	-0.02%
2021/05/31	2.1	42.55	0.1	42.60	42.50	2	6,250	0.03%
2021/05/28	1	41.80	1	42.50	42.55	0	6,332	0.00%
2021/05/25	1	40.35	2	40.35	40.30	-1	6,682	-0.01%
2021/05/24	2	39.55	1	39.50	39.60	1	6,805	0.01%
2021/05/21	1.2	40.13	1	39.80	39.65	0.2	6,941	0.00%
2021/05/20	1.3	39.88	1	39.80	39.40	0.3	7,100	0.00%
2021/05/19	0.1	39.20	2	39.00	39.20	-1.9	7,278	-0.03%
2021/05/18	3.6	38.76	0	0.00	38.80	3.6	7,498	0.05%
2021/05/17	1.3	35.73	2.1	35.87	36.15	-0.8	7,924	-0.01%
2021/05/14	4.4	38.41	1	38.25	38.55	3.4	8,395	0.04%
2021/05/13	3.1	38.08	1.7	37.33	38.35	1.4	9,064	0.02%
2021/05/12	8.7	38.78	8.1	39.09	38.40	0.6	9,528	0.01%
2021/05/11	2.1	40.71	1	41.25	40.55	1.1	9,544	0.01%
2021/05/10	2	42.90	1.1	43.29	43.00	0.9	9,531	0.01%
2021/05/07	0.1	42.00	0	0.00	42.55	0.1	9,559	0.00%
2021/05/06	11	41.32	3.1	42.04	40.90	7.9	9,609	0.08%
2021/05/05	5	42.54	2	42.65	42.00	3	9,654	0.03%
2021/05/04	3	42.70	3.3	42.91	42.95	-0.3	9,828	0.00%
2021/05/03	7	45.17	5	45.58	44.70	2	9,932	0.02%
2021/04/29	7	47.68	0	0.00	47.20	7	9,931	0.07%
2021/04/28	5	47.73	20	47.62	48.00	-15	10,555	-0.14%
2021/04/27	8	47.49	18	47.27	47.25	-10	10,606	-0.09%
2021/04/26	37.1	47.43	26	47.49	47.90	11.1	10,663	0.10%
2021/04/23	0	0.00	6	45.08	46.00	-6	10,433	-0.06%
2021/04/22	4.3	45.16	1	46.50	44.70	3.3	10,474	0.03%
2021/04/21	0	0.00	5	46.12	46.10	-5	10,437	-0.05%
2021/04/20	0.1	46.00	2	46.00	46.05	-1.9	10,472	-0.02%
2021/04/19	3.2	45.08	0	0.00	45.35	3.2	10,944	0.03%
2021/04/16	5	45.06	5	45.14	45.05	0	11,042	0.00%
2021/04/15	1	44.25	1	44.15	44.50	0	11,014	0.00%
2021/04/14	9.3	43.96	0	0.00	44.05	9.3	11,015	0.08%
2021/04/13	10	45.51	0	0.00	45.15	10	10,919	0.09%
2021/04/12	4	46.66	18	46.49	46.10	-14	10,932	-0.13%
2021/04/09	1	46.75	0	0.00	46.70	1	10,850	0.01%
2021/04/08	2	46.73	6	46.42	46.75	-4	10,773	-0.04%
2021/04/07	2	46.70	0	0.00	46.70	2	10,641	0.02%
2021/04/06	0	0.00	5	45.50	45.70	-5	10,496	-0.05%
2021/04/01	0	0.00	1	44.85	44.90	-1	10,468	-0.01%
2021/03/31	2	45.23	0	45.35	45.00	2	10,460	0.02%
2021/03/30	0	0.00	60	45.50	45.35	-60	10,427	-0.58%
2021/03/29	4.3	45.85	4	45.98	45.85	0.3	10,330	0.00%
2021/03/26	16	46.03	10	46.04	45.90	6	10,305	0.06%
2021/03/25	0	0.00	13.1	45.21	45.20	-13.1	10,148	-0.13%
2021/03/24	2.1	44.79	2.2	44.91	44.60	-0.1	10,119	0.00%
2021/03/23	5.1	45.37	13	45.86	45.20	-7.9	10,091	-0.08%
2021/03/22	1.3	45.05	31	45.00	45.10	-29.7	9,994	-0.30%
2021/03/19	12	44.04	0	0.00	44.05	12	9,966	0.12%
2021/03/18	10	44.44	0	0.00	44.35	10	9,987	0.10%
2021/03/17	1	43.75	1	43.90	44.00	0	10,005	0.00%
2021/03/16	2	44.13	5	43.80	43.80	-3	10,040	-0.03%
2021/03/15	4	44.04	4	44.80	43.85	0	10,186	0.00%
2021/03/12	0	0.00	2	44.25	44.25	-2	10,161	-0.02%
2021/03/11	2.2	43.91	4.4	44.15	44.15	-2.2	10,189	-0.02%
2021/03/10	1.1	42.96	0	0.00	42.80	1.1	10,170	0.01%
2021/03/09	15	42.39	5	42.79	42.45	10	10,149	0.10%
2021/03/08	1	43.30	0	0.00	43.30	1	10,122	0.01%
2021/03/05	2.5	44.02	5	44.19	43.90	-2.5	10,168	-0.02%
2021/03/04	3	43.98	5	44.21	43.60	-2	10,221	-0.02%
2021/03/03	13.1	44.83	2	44.90	44.80	11.1	10,155	0.11%
2021/03/02	56	46.65	8	46.05	45.50	48	10,088	0.48%
2021/02/26	30	45.79	4	45.85	45.90	26	10,030	0.26%
2021/02/25	10	45.40	6	45.31	45.35	4	10,222	0.04%
2021/02/24	16	46.26	3	46.12	45.60	13	10,283	0.13%
2021/02/23	17	46.36	8	46.95	46.15	9	10,120	0.09%
2021/02/22	14.1	45.99	51	45.99	46.80	-36.9	9,978	-0.37%
2021/02/19	14	46.40	5.1	46.57	46.15	8.9	9,808	0.09%
2021/02/18	62.1	47.75	18.2	47.70	47.50	43.9	9,634	0.46%
2021/02/17	87	48.51	153	48.64	49.00	-66	9,409	-0.70%	大賣/
2021/02/05	124	47.40	53	47.82	47.55	71	8,932	0.79%	大買/
2021/02/04	86.2	47.35	45	46.96	47.80	41.2	8,421	0.49%
2021/02/03	31	45.75	35	45.56	45.70	-4	7,728	-0.05%
2021/02/02	2	43.40	2	43.35	43.60	0	7,246	0.00%
2021/02/01	1	41.80	3	41.65	41.60	-2	7,180	-0.03%
2021/01/29	2	42.00	0	0.00	41.65	2	7,136	0.03%
2021/01/28	5	43.24	9.1	43.34	42.80	-4.1	7,095	-0.06%
2021/01/27	18	44.69	4.5	44.46	44.25	13.5	7,018	0.19%
2021/01/26	7.1	44.06	4.4	43.77	43.80	2.7	6,880	0.04%
2021/01/25	3.2	43.47	6.3	43.61	43.80	-3.1	6,672	-0.05%
2021/01/22	20	42.13	5	41.78	42.20	15	6,492	0.23%
2021/01/21	34	44.22	34.2	43.36	41.60	-0.2	6,384	0.00%
2021/01/20	10	41.51	21	41.47	42.00	-11	5,695	-0.19%
2021/01/19	2	41.25	11	41.50	40.95	-9	5,494	-0.16%
2021/01/18	0	0.00	17	39.21	40.25	-17	5,361	-0.32%
2021/01/15	8.1	40.25	5.3	40.17	39.90	2.8	5,287	0.05%
2021/01/14	3	40.70	1	40.75	40.75	2	5,203	0.04%
2021/01/13	5.3	40.71	3	40.23	40.40	2.3	5,162	0.04%
2021/01/12	48	41.71	26.9	42.10	40.35	21.1	5,046	0.42%
2021/01/11	2	39.73	10	39.85	40.35	-8	4,488	-0.18%
2021/01/08	2	38.70	0	0.00	38.55	2	4,357	0.05%
2021/01/07	0	0.00	4.2	38.70	38.90	-4.2	4,347	-0.10%
2021/01/06	1	38.95	1	38.80	38.95	0	4,378	0.00%
2021/01/05	4	39.08	0	0.00	39.75	4	4,303	0.09%
2021/01/04	0	38.70	0	0.00	39.00	0	4,202	0.00%
2020/12/31	1.8	38.51	0	0.00	38.65	1.8	4,173	0.04%
2020/12/29	1	38.15	3	38.12	38.05	-2	4,152	-0.05%
2020/12/25	4.3	38.29	1	38.45	38.45	3.3	4,141	0.08%
2020/12/24	0.1	38.00	5	38.00	37.90	-4.9	4,155	-0.12%
2020/12/22	1	37.30	7	37.95	37.10	-6	4,176	-0.14%
2020/12/21	2	37.85	1	37.65	37.90	1	4,174	0.02%
2020/12/18	1	38.25	3	38.03	37.90	-2	4,163	-0.05%
2020/12/15	1	39.10	0	0.00	38.15	1	4,202	0.02%
2020/12/14	11	39.45	2	39.28	39.50	9	4,167	0.22%
2020/12/11	1	39.00	2	38.88	39.45	-1	4,307	-0.02%
2020/12/10	7	40.02	2.4	39.86	40.10	4.6	4,403	0.10%
2020/12/09	12	40.97	7	40.16	41.05	5	4,306	0.12%
2020/12/08	2	39.05	3.2	39.49	39.00	-1.2	4,136	-0.03%
2020/12/04	0.2	38.58	0	0.00	38.85	0.2	3,990	0.01%
2020/12/03	6	37.73	1	37.80	37.90	5	3,969	0.13%
2020/12/02	1	38.75	2	38.55	38.40	-1	3,929	-0.03%
2020/12/01	2	37.98	4	38.16	38.40	-2	3,859	-0.05%
2020/11/30	1	37.95	7	37.85	37.35	-6	3,775	-0.16%
2020/11/27	0	0.00	1	37.05	37.15	-1	3,702	-0.03%
2020/11/26	1	37.15	1	37.00	37.00	0	3,677	0.00%
2020/11/25	3.1	37.09	4.3	36.76	36.80	-1.3	3,678	-0.03%
2020/11/24	20	37.79	20.2	37.41	37.40	-0.2	3,630	-0.01%
2020/11/23	9	35.96	5	36.35	37.10	4	3,319	0.12%
2020/11/20	2	35.05	7	35.02	35.20	-5	3,185	-0.16%
2020/11/19	2	34.78	0	0.00	34.85	2	3,193	0.06%
2020/11/18	0	0.00	0.1	35.30	35.10	-0.1	3,224	0.00%
2020/11/17	2	35.50	0	0.00	35.35	2	3,246	0.06%
2020/11/13	0	0.00	3.2	34.78	34.80	-3.2	3,385	-0.09%
2020/11/12	2	35.20	0	0.00	34.80	2	3,481	0.06%
2020/11/10	3	34.50	0	0.00	34.60	3	3,568	0.08%
2020/11/09	2	34.45	6	34.58	34.80	-4	3,603	-0.11%
2020/11/06	2	34.00	0	0.00	33.95	2	3,620	0.06%
2020/11/05	2	33.40	0	0.00	34.00	2	3,702	0.05%
2020/11/03	0	34.00	0	0.00	33.05	0	3,824	0.00%
2020/11/02	2	32.88	0	0.00	32.95	2	3,984	0.05%
2020/10/30	2	33.43	1	33.65	33.35	1	4,038	0.02%
2020/10/28	1	35.05	2	34.45	34.30	-1	4,352	-0.02%
2020/10/27	0	0.00	4	34.51	34.65	-4	4,642	-0.09%
2020/10/26	3	34.45	0	0.00	34.25	3	4,662	0.06%
2020/10/22	1	33.80	0	0.00	33.70	1	4,735	0.02%
2020/10/21	0.2	33.95	7	34.15	33.95	-6.8	4,887	-0.14%
2020/10/20	0	0.00	2	33.60	33.60	-2	5,017	-0.04%
2020/10/19	0	0.00	6	33.53	33.45	-6	5,054	-0.12%
2020/10/14	1	34.25	0.2	34.40	34.40	0.8	5,048	0.02%
2020/10/07	0	0.00	2	33.40	33.50	-2	5,122	-0.04%
2020/10/06	0.2	33.30	0	0.00	33.30	0.2	5,170	0.00%
2020/10/05	0.2	33.10	2	33.23	33.10	-1.8	5,263	-0.03%
2020/09/30	2.2	32.60	1	32.55	32.65	1.2	5,318	0.02%
2020/09/29	2.2	32.31	2	32.85	32.40	0.2	5,404	0.00%
2020/09/25	2	30.85	2	30.98	30.90	0	5,483	0.00%
2020/09/24	2	32.05	0	0.00	31.80	2	5,502	0.04%
2020/09/23	0	0.00	4	32.99	32.85	-4	5,527	-0.07%
2020/09/22	1	32.90	4	33.01	33.25	-3	5,604	-0.05%
2020/09/21	0	0.00	6	33.67	33.40	-6	5,656	-0.11%
2020/09/18	0	0.00	2	34.15	34.10	-2	5,642	-0.04%
2020/09/17	0	0.00	4	34.53	34.45	-4	5,611	-0.07%
2020/09/16	17	34.84	5	35.17	34.70	12	5,604	0.21%
2020/09/15	8	34.35	16	34.19	34.95	-8	5,436	-0.15%
2020/09/14	0.2	33.00	0	0.00	33.00	0.2	5,267	0.00%
2020/09/11	1	32.25	1	32.60	32.60	0	5,289	0.00%
2020/09/09	5	32.97	0	0.00	33.05	5	5,330	0.09%
2020/09/08	3	33.17	0	0.00	33.05	3	5,419	0.06%
2020/09/07	0	0.00	1	32.30	32.35	-1	5,447	-0.02%
2020/09/03	2	33.13	5	33.11	33.05	-3	5,579	-0.05%
2020/09/02	0	0.00	1	32.90	32.95	-1	5,588	-0.02%
2020/09/01	1	32.35	2	32.50	32.35	-1	5,650	-0.02%
2020/08/31	0	0.00	1	32.80	32.75	-1	5,688	-0.02%
2020/08/28	1	33.00	2	33.05	33.35	-1	5,865	-0.02%
2020/08/26	2.2	33.14	9	33.08	33.00	-6.8	5,919	-0.11%
2020/08/25	0	0.00	8	32.45	32.65	-8	5,890	-0.14%
2020/08/24	7	32.08	0	0.00	32.15	7	5,881	0.12%
2020/08/20	7	33.04	5	31.94	32.25	2	5,848	0.03%
2020/08/19	7	33.90	1	34.30	33.75	6	5,801	0.10%
2020/08/18	2	33.98	1	34.00	33.95	1	5,846	0.02%
2020/08/14	2	34.23	0	0.00	34.80	2	5,708	0.04%
2020/08/13	1	35.10	0	0.00	34.30	1	5,671	0.02%
2020/08/12	1	34.65	1	34.61	34.70	0	5,644	0.00%
2020/08/11	3	34.42	0	0.00	34.80	3	5,583	0.05%
2020/08/10	2	36.13	0	0.00	35.30	2	5,515	0.04%
2020/08/07	2	35.50	3	35.20	35.45	-1	5,450	-0.02%
2020/08/06	1	35.40	0	0.00	35.90	1	5,404	0.02%
2020/08/05	3	36.68	3	36.70	36.70	0	5,255	0.00%
2020/08/04	1	36.40	13	36.53	36.75	-12	5,218	-0.23%
2020/08/03	15	36.08	9	36.27	36.45	6	5,143	0.12%
2020/07/31	39	34.51	16	34.36	34.95	23	4,912	0.47%
2020/07/30	0.2	32.30	15	32.09	32.30	-14.8	4,610	-0.32%
2020/07/28	19	30.92	6	30.50	30.15	13	4,768	0.27%
2020/07/27	1	32.40	1	33.10	32.25	0	4,685	0.00%
2020/07/24	6	32.21	0	0.00	32.25	6	4,558	0.13%
2020/07/23	1.2	31.80	4	31.75	31.80	-2.8	4,428	-0.06%
2020/07/22	0.2	31.05	2	31.15	31.15	-1.8	4,416	-0.04%
2020/07/21	0.2	30.85	40	31.10	31.00	-39.8	4,419	-0.90%
2020/07/20	1	30.55	0	0.00	30.55	1	4,428	0.02%
2020/07/17	1	30.55	0	0.00	30.50	1	4,447	0.02%
2020/07/16	1	31.20	3	31.37	31.00	-2	4,482	-0.04%
2020/07/15	2	31.70	0	0.00	31.40	2	4,523	0.04%
2020/07/14	10	32.00	6	32.05	32.00	4	4,624	0.09%
2020/07/13	1.2	31.35	2	31.23	31.65	-0.8	4,571	-0.02%
2020/07/10	5	30.43	5	30.29	30.30	0	4,574	0.00%
2020/07/09	7	31.62	0	0.00	31.40	7	4,498	0.16%
2020/07/08	2	31.95	5	31.97	32.15	-3	4,445	-0.07%
2020/07/07	7	32.54	1	32.65	32.80	6	4,418	0.14%
2020/07/06	0	0.00	4	32.68	32.65	-4	4,426	-0.09%
2020/07/03	5	32.34	21	32.32	32.30	-16	4,460	-0.36%
2020/07/02	1	33.00	3	32.43	32.75	-2	4,493	-0.04%
2020/07/01	1	32.10	3	32.00	32.20	-2	4,460	-0.04%
2020/06/30	22	31.50	5	31.43	31.80	17	4,413	0.39%
2020/06/29	0	0.00	1	30.75	31.00	-1	4,362	-0.02%
2020/06/24	6	30.83	1	30.85	30.85	5	4,376	0.11%
2020/06/23	1	30.70	2	30.85	30.85	-1	4,435	-0.02%
2020/06/22	3	30.82	1	30.85	30.80	2	4,451	0.04%
2020/06/19	1	30.50	1	30.90	30.35	0	4,535	0.00%
2020/06/18	0	0.00	1	30.35	30.30	-1	4,557	-0.02%
2020/06/17	3	30.33	1	30.35	30.30	2	4,537	0.04%
2020/06/16	0	0.00	1	30.80	30.70	-1	4,530	-0.02%
2020/06/15	6	31.05	5.2	30.87	30.70	0.8	4,577	0.02%
2020/06/12	2	30.13	2	29.30	30.45	0	4,497	0.00%
2020/06/11	2	29.98	3	30.33	29.60	-1	4,459	-0.02%
2020/06/09	0	0.00	3	30.85	30.80	-3	4,470	-0.07%
2020/06/08	2	31.20	1	31.10	30.65	1	4,503	0.02%
2020/06/05	3	30.52	0	0.00	30.65	3	4,431	0.07%
2020/06/04	41	30.52	7	30.05	30.55	34	4,420	0.77%
2020/06/03	8	29.34	0	0.00	29.65	8	4,252	0.19%
2020/06/01	1	28.70	0	0.00	28.70	1	4,240	0.02%
2020/05/29	0	0.00	1	28.20	28.15	-1	4,247	-0.02%
2020/05/28	1	28.75	0	0.00	28.30	1	4,255	0.02%
2020/05/27	0	0.00	0.1	28.80	28.80	-0.1	4,249	0.00%
2020/05/26	2	28.95	68	28.92	28.95	-66	4,241	-1.56%
2020/05/25	3	29.30	6	29.08	29.35	-3	4,181	-0.07%
2020/05/22	3.3	28.00	0	0.00	28.05	3.3	4,050	0.08%
2020/05/21	0.2	28.10	0	0.00	28.10	0.2	4,023	0.00%
2020/05/20	0.7	27.85	1	28.00	27.85	-0.3	4,022	-0.01%
2020/05/19	0.3	28.00	0	0.00	28.10	0.3	4,008	0.01%
2020/05/18	0	0.00	2	27.55	27.40	-2	3,966	-0.05%
2020/05/15	1	27.20	0	0.00	27.15	1	3,946	0.03%
2020/05/14	9	27.63	0	0.00	27.15	9	3,911	0.23%
2020/05/13	1	27.70	0	0.00	28.10	1	3,902	0.03%
2020/05/12	0	0.00	1	28.00	27.75	-1	3,890	-0.03%
2020/05/11	0	0.00	1	28.20	28.15	-1	3,897	-0.03%
2020/05/07	2	27.98	1	27.85	28.10	1	3,859	0.03%
2020/05/06	2	27.93	0	0.00	27.80	2	3,840	0.05%
2020/05/05	1	28.15	5	28.00	27.85	-4	3,815	-0.10%
2020/05/04	3	26.95	2.3	26.82	27.35	0.7	3,726	0.02%
2020/04/30	0.3	26.35	0	0.00	26.35	0.3	3,590	0.01%
2020/04/24	1	25.65	1	25.55	25.50	0	3,513	0.00%
2020/04/21	2	25.25	0	0.00	24.85	2	3,421	0.06%
2020/04/20	0	0.00	1	25.20	25.90	-1	3,365	-0.03%
2020/04/17	0.1	25.25	0.3	25.25	25.25	-0.2	3,304	0.00%
2020/04/15	0.3	24.70	0	0.00	24.55	0.3	3,114	0.01%
2020/04/13	1	23.90	0	0.00	23.85	1	3,036	0.03%
2020/04/10	1	24.45	4	24.28	24.20	-3	3,026	-0.10%
2020/04/09	2	23.95	0	0.00	23.95	2	2,994	0.07%
2020/04/08	27	22.99	0	0.00	23.40	27	2,976	0.91%
2020/04/07	1	22.20	1	22.00	22.40	0	2,906	0.00%
2020/04/06	0	21.60	0	0.00	21.40	0	2,817	0.00%
2020/04/01	7	20.91	0	0.00	20.85	7	2,783	0.25%
2020/03/25	2	21.30	0	0.00	20.90	2	2,754	0.07%
2020/03/20	0	0.00	7.2	19.98	20.50	-7.2	2,836	-0.25%
2020/03/19	22	19.00	0	0.00	18.90	22	2,825	0.78%
2020/03/18	18	21.75	0	0.00	21.00	18	2,828	0.64%
2020/03/17	0	0.00	4	21.81	21.50	-4	2,823	-0.14%
2020/03/12	2	25.93	0	0.00	25.10	2	2,557	0.08%
2020/03/09	2	27.10	0	0.00	26.45	2	2,406	0.08%
2020/03/04	0	27.00	0	0.00	27.00	0	2,215	0.00%
2020/03/03	0	0.00	1	26.70	26.55	-1	2,187	-0.05%
2020/03/02	1	25.95	0	0.00	26.10	1	2,165	0.05%
2020/02/27	0	0.00	5	27.20	26.40	-5	2,173	-0.23%
2020/02/10	1	26.40	0	0.00	26.45	1	1,929	0.05%
2020/02/05	5	26.35	0	0.00	26.75	5	1,875	0.27%
2020/02/03	0	0.00	6	25.65	26.10	-6	1,851	-0.32%
2020/01/31	0	0.00	5	27.10	27.35	-5	1,831	-0.27%
2020/01/30	0	0.00	1	27.60	27.20	-1	1,937	-0.05%
2020/01/20	1.2	29.52	10	29.68	29.70	-8.8	1,912	-0.46%
2020/01/17	1	29.45	3	29.75	29.60	-2	1,914	-0.10%
2020/01/16	0	0.00	3	29.67	29.60	-3	1,920	-0.16%
2020/01/15	0	0.00	2	29.75	29.60	-2	1,931	-0.10%
2020/01/14	0	0.00	10	29.65	29.70	-10	1,932	-0.52%
2020/01/10	1	29.30	0	0.00	29.20	1	1,933	0.05%
2020/01/09	3	29.35	3	29.70	29.20	0	1,932	0.00%
2020/01/08	1	29.00	0	0.00	29.00	1	1,921	0.05%
2020/01/07	1	29.10	0	0.00	29.10	1	1,917	0.05%
2020/01/06	4	29.85	0	0.00	29.55	4	1,896	0.21%
2020/01/03	7	30.74	0	0.00	30.40	7	1,868	0.37%
2020/01/02	1	31.35	3	31.50	31.45	-2	1,822	-0.11%
2019/12/31	3	30.33	3	30.85	30.85	0	1,741	0.00%
2019/12/30	3	30.65	0	0.00	30.65	3	1,724	0.17%
2019/12/27	3	30.75	0	0.00	30.80	3	1,720	0.17%
2019/12/26	2	30.67	1	30.95	30.75	1	1,712	0.06%
2019/12/25	1	30.30	1	30.55	30.55	0	1,689	0.00%
2019/12/24	1	30.40	0	0.00	30.40	1	1,683	0.06%
2019/12/23	0	0.00	2	31.20	30.75	-2	1,663	-0.12%
2019/12/20	1	30.70	15	30.76	30.70	-14	1,624	-0.86%
2019/12/19	2.1	30.03	0	0.00	30.05	2.1	1,510	0.14%
2019/12/18	15	30.32	4	30.40	30.10	11	1,458	0.75%
2019/12/17	0	0.00	1	29.75	30.20	-1	1,402	-0.07%
2019/11/07	0	0.00	1	28.20	27.95	-1	1,447	-0.07%
2019/11/05	0	0.00	1	28.65	28.55	-1	1,441	-0.07%
2019/11/04	0	0.00	0.3	28.65	28.80	-0.3	1,444	-0.02%
2019/10/25	0	0.00	3	28.25	27.90	-3	1,398	-0.21%
2019/10/08	0	0.00	1	27.95	27.90	-1	1,617	-0.06%
2019/09/19	2	28.65	0	0.00	28.60	2	1,695	0.12%
2019/09/18	1	28.30	0	0.00	28.25	1	1,605	0.06%
2019/08/23	1	27.70	0	0.00	27.70	1	1,531	0.07%
2019/08/20	1	28.05	1	27.90	27.90	0	1,544	0.00%
2019/08/19	0.2	29.65	0	0.00	29.80	0.2	1,512	0.01%
2019/08/16	0	0.00	4	29.05	29.05	-4	1,491	-0.27%
2019/08/14	0	0.00	36	29.13	29.10	-36	1,465	-2.46%
2019/08/13	0	0.00	54	28.78	28.75	-54	1,482	-3.64%
2019/07/25	40	32.00	0	0.00	31.80	40	1,496	2.67%
2019/07/24	50	31.46	0	0.00	31.55	50	1,488	3.36%
2019/06/17	10	27.35	0	0.00	27.30	10	2,800	0.36%
2019/05/29	0	0.00	1	26.30	26.50	-1	3,013	-0.03%
2019/05/16	0	0.00	0.1	28.00	27.85	-0.1	3,179	0.00%
2019/05/03	2	31.60	2	31.80	31.70	0	3,502	0.00%
2019/04/29	1	31.90	1	31.60	31.60	0	3,527	0.00%
2019/04/25	0	0.00	1	32.55	32.45	-1	3,482	-0.03%
2019/04/23	2	32.85	2	32.40	32.50	0	3,400	0.00%
2019/04/22	4	32.75	4	32.68	32.75	0	3,333	0.00%
2019/04/18	1	32.45	0	0.00	30.90	1	3,215	0.03%
2019/04/16	0	0.00	2	32.50	32.35	-2	3,065	-0.07%
2019/04/15	0	0.00	2	32.00	32.00	-2	3,012	-0.07%
2019/03/29	1	28.50	0	0.00	28.50	1	2,191	0.05%
2019/03/22	1	29.70	2	29.73	29.95	-1	2,122	-0.05%
2019/03/21	1	29.10	0	0.00	29.20	1	2,059	0.05%
2019/03/19	0	0.00	1	29.30	29.20	-1	2,069	-0.05%
2019/03/18	1.3	29.06	0	0.00	29.15	1.3	2,063	0.06%
2019/03/12	0	0.00	1	29.25	29.60	-1	2,197	-0.05%
2019/03/11	1	29.05	0	0.00	29.05	1	2,207	0.05%
2019/03/04	0	0.00	4	30.30	30.30	-4	2,234	-0.18%
2019/02/26	1	30.20	0	0.00	30.10	1	2,152	0.05%
2019/02/14	1	29.35	0	0.00	29.40	1	2,280	0.04%
2019/01/24	0	0.00	5	28.15	28.10	-5	2,094	-0.24%
2019/01/22	0	0.00	5	28.50	28.30	-5	2,150	-0.23%
2019/01/18	0.2	27.20	0	0.00	27.35	0.2	2,203	0.01%
2019/01/11	1	27.30	1	27.10	26.90	0	2,483	0.00%
2019/01/10	0	0.00	1	26.85	26.90	-1	2,491	-0.04%
2019/01/09	1	26.60	0	0.00	26.60	1	2,492	0.04%
2019/01/03	0.1	26.00	0	0.00	26.10	0.1	2,689	0.00%
2018/12/10	2	27.00	0	0.00	27.10	2	2,925	0.07%
2018/12/06	9	28.08	0	0.00	27.40	9	2,906	0.31%
2018/12/05	0	0.00	1	28.85	28.95	-1	2,870	-0.03%
2018/12/04	1	30.60	0	0.00	30.50	1	2,815	0.04%
2018/11/30	10	29.50	2	30.28	29.50	8	2,778	0.29%
2018/11/29	3	30.10	2	30.05	30.05	1	2,762	0.04%
2018/11/28	1	29.15	0	0.00	29.15	1	2,741	0.04%
2018/11/13	0	0.00	1	29.30	29.40	-1	2,715	-0.04%
2018/11/12	0	0.00	1	28.70	28.95	-1	2,678	-0.04%
2018/11/08	0	0.00	1	28.40	28.05	-1	2,705	-0.04%
2018/11/07	0	0.00	1	27.40	27.60	-1	2,721	-0.04%
2018/10/25	2	25.90	0	0.00	25.20	2	3,021	0.07%
2018/10/24	1	28.00	0	0.00	28.00	1	2,927	0.03%
2018/10/22	0	0.00	1	27.80	28.75	-1	2,944	-0.03%
2018/10/19	1	26.60	0	0.00	27.40	1	2,932	0.03%
2018/10/18	4	27.88	0	0.00	27.85	4	2,889	0.14%
2018/10/12	2	28.30	0	0.00	28.85	2	2,954	0.07%
2018/10/05	10	34.60	0	0.00	34.40	10	2,951	0.34%
2018/10/04	7	36.06	0	0.00	35.55	7	2,931	0.24%
2018/09/28	1	36.70	0	0.00	36.50	1	3,015	0.03%
2018/09/19	0	0.00	1	38.00	37.55	-1	3,032	-0.03%
2018/09/18	0.2	36.60	0	0.00	36.80	0.2	3,011	0.01%
2018/09/17	1	36.20	0	0.00	36.40	1	3,026	0.03%
2018/09/14	0	0.00	1	38.00	36.90	-1	3,019	-0.03%
2018/09/11	1	36.20	0	0.00	36.45	1	3,072	0.03%
2018/09/05	0	0.00	1	39.30	38.90	-1	3,086	-0.03%
2018/08/31	0	0.00	1	38.15	38.15	-1	3,079	-0.03%
2018/08/28	1	36.60	5	37.20	37.10	-4	3,120	-0.13%
2018/08/27	0	0.00	3	36.30	36.80	-3	3,154	-0.10%
2018/08/23	1	35.10	3	35.77	35.30	-2	3,249	-0.06%
2018/08/22	12	36.17	0	0.00	35.70	12	3,270	0.37%
2018/08/21	0	0.00	7	38.09	38.15	-7	3,266	-0.21%
2018/08/17	2	38.15	0	0.00	37.50	2	3,314	0.06%
2018/08/16	4	38.30	0	0.00	38.70	4	3,318	0.12%
2018/08/13	1	39.90	10	38.75	39.90	-9	3,238	-0.28%
2018/08/10	0	0.00	6	39.93	39.70	-6	3,135	-0.19%
2018/08/08	0	0.00	25	38.43	38.50	-25	2,928	-0.85%
2018/08/07	0	0.00	1	38.55	38.50	-1	2,940	-0.03%
2018/08/02	1	36.90	10	37.70	36.80	-9	2,929	-0.31%
2018/07/31	0	0.00	10	38.16	38.15	-10	2,886	-0.35%
2018/07/27	1	37.30	8	37.63	37.15	-7	2,927	-0.24%
2018/07/26	0	0.00	2	36.70	37.20	-2	2,906	-0.07%
2018/07/25	0	0.00	1	37.25	36.85	-1	2,894	-0.03%
2018/07/23	4	36.20	17	35.64	36.35	-13	2,853	-0.46%
2018/07/20	0	0.00	10	37.00	36.55	-10	2,849	-0.35%
2018/07/18	16	35.85	2	35.85	35.85	14	2,823	0.50%
2018/07/16	2	35.65	0	0.00	35.65	2	2,794	0.07%
2018/07/13	5	34.20	0	0.00	34.20	5	2,761	0.18%
2018/07/12	5	33.30	1	33.25	33.30	4	2,780	0.14%
2018/07/11	2	32.60	0	0.00	32.70	2	2,846	0.07%
2018/07/10	2	32.60	0	0.00	32.65	2	2,934	0.07%
2018/07/09	2	32.55	1	32.55	32.55	1	2,965	0.03%
2018/07/02	1	33.60	0	0.00	33.60	1	3,092	0.03%
2018/06/22	5	34.10	0	0.00	34.20	5	3,145	0.16%
2018/06/20	5	34.45	1	34.45	34.85	4	3,130	0.13%
2018/06/14	0	0.00	6	37.12	36.65	-6	3,205	-0.19%
2018/06/12	1	37.30	0	0.00	36.80	1	3,267	0.03%
2018/06/11	0	0.00	5	36.30	36.85	-5	3,349	-0.15%
2018/06/04	0	0.00	1	35.90	36.10	-1	4,036	-0.02%
2018/06/01	0	0.00	1	35.35	35.50	-1	4,051	-0.02%
2018/05/28	2	35.18	0	0.00	35.95	2	3,970	0.05%
2018/05/23	0	0.00	50	35.00	35.05	-50	4,014	-1.25%
2018/05/11	0	0.00	20	34.70	34.70	-20	4,612	-0.43%
2018/05/09	1	33.75	1	34.25	34.00	0	4,718	0.00%
2018/05/08	1	33.65	1	34.15	34.20	0	4,781	0.00%
2018/05/07	1	33.55	1	33.90	33.90	0	4,826	0.00%
2018/04/17	0	0.00	1	36.05	36.00	-1	6,588	-0.02%
2018/04/16	1	35.05	0	0.00	35.00	1	6,590	0.02%
2018/04/13	0	0.00	1	36.20	36.20	-1	6,749	-0.01%
2018/04/12	1	37.10	0	0.00	36.95	1	6,811	0.01%
2018/04/02	0	0.00	2	38.03	38.00	-2	6,852	-0.03%
2018/03/30	0	0.00	1	38.70	38.15	-1	7,000	-0.01%
2018/03/23	0	0.00	1	37.20	37.20	-1	7,427	-0.01%
2018/03/20	1	37.90	0	0.00	37.90	1	7,407	0.01%
2018/03/16	2	38.25	0	0.00	37.90	2	7,473	0.03%
2018/03/15	1	39.00	0	0.00	39.10	1	7,429	0.01%
2018/03/14	0	0.00	2	39.83	39.80	-2	7,379	-0.03%
2018/03/13	1	38.40	0	0.00	38.80	1	7,255	0.01%
2018/03/12	1	37.95	1	38.50	37.95	0	7,125	0.00%
2018/03/09	1	37.50	3	37.42	37.15	-2	6,989	-0.03%
2018/03/02	0	0.00	1	35.25	35.15	-1	7,456	-0.01%
2018/02/26	0	0.00	201	36.11	36.05	-201	7,720	-2.60%	大賣/鉅額交易
2018/02/23	0	0.00	2	35.70	35.90	-2	7,768	-0.03%
2018/02/22	20	34.90	0	0.00	34.85	20	7,950	0.25%
2018/02/21	180	35.16	7	33.88	34.95	173	8,019	2.16%	大買/鉅額交易
2018/02/12	0	0.00	4	31.85	32.10	-4	8,202	-0.05%
2018/02/09	10	30.86	0	0.00	31.05	10	8,523	0.12%
2018/02/08	5	34.10	15	33.00	33.40	-10	8,495	-0.12%
2018/02/07	6	35.17	5	35.31	35.00	1	8,611	0.01%
2018/02/06	5	36.25	0	0.00	34.30	5	8,842	0.06%
2018/02/05	1	36.85	3	37.00	37.50	-2	8,928	-0.02%
2018/02/02	5	37.13	0	0.00	37.25	5	9,186	0.05%
2018/01/31	5	37.00	2	37.30	38.35	3	9,867	0.03%
2018/01/30	5	38.39	0	0.00	37.90	5	9,838	0.05%
2018/01/26	25	38.85	5	38.90	38.90	20	9,919	0.20%
2018/01/25	4	38.60	10	38.75	38.45	-6	10,086	-0.06%
2018/01/24	10.2	39.43	3	39.17	39.45	7.2	10,143	0.07%
2018/01/23	1	38.70	7	38.80	38.60	-6	10,065	-0.06%
2018/01/22	2	39.03	2	39.40	39.45	0	9,953	0.00%
2018/01/19	609	40.61	576	41.14	40.05	33	9,770	0.34%	大買/大賣/
2018/01/18	0	0.00	1	40.00	39.65	-1	8,844	-0.01%
2018/01/17	1	40.40	0	0.00	39.85	1	8,799	0.01%
2018/01/16	6	40.45	6	40.92	41.00	0	8,745	0.00%
2018/01/15	8	40.73	8	40.44	40.40	0	8,718	0.00%
2018/01/12	3	40.72	0	0.00	40.50	3	8,620	0.03%
2018/01/11	1	40.85	5	40.94	41.25	-4	8,492	-0.05%
2018/01/10	5	39.70	0	0.00	39.70	5	8,375	0.06%
2018/01/09	2	39.88	3	40.37	39.80	-1	8,309	-0.01%
2018/01/08	0.2	39.00	11	39.30	39.00	-10.8	8,051	-0.13%
2018/01/05	1	38.00	0	0.00	38.15	1	7,944	0.01%
2018/01/04	7	38.15	5	38.90	38.10	2	7,971	0.03%
2018/01/03	0	0.00	1	38.50	37.95	-1	7,908	-0.01%