欣銓 (3264)-永豐金-竹科券商分點個股進出

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
55.8
漲跌
▲1.3
漲幅
+2.39%
成交量
1,985張
產業
上櫃半導體類股
964人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

欣銓 (3264)籌碼相關－永豐金-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	55.00	1	54.90	54.50	1	3,449	0.03%
2024/11/21	1	54.10	0	0.00	54.10	1	3,442	0.03%
2024/11/18	1	54.90	10	54.74	55.00	-9	3,489	-0.26%
2024/11/13	3	55.70	0	0.00	55.90	3	3,507	0.09%
2024/11/12	1	55.50	0	0.00	55.30	1	3,510	0.03%
2024/11/11	1	55.90	0.3	55.80	56.60	0.7	3,493	0.02%
2024/11/08	6	56.22	21	56.56	56.10	-15	3,487	-0.43%
2024/11/07	2.3	57.83	0	0.00	57.40	2.3	3,491	0.07%
2024/11/05	1	55.80	0	0.00	55.90	1	3,449	0.03%
2024/11/01	1	56.20	1	55.80	56.40	0	3,613	0.00%
2024/10/30	7	54.11	2	54.35	54.20	5	3,661	0.14%
2024/10/29	8	55.16	0	0.00	55.00	8	3,685	0.22%
2024/10/28	19	56.87	5	56.76	56.20	14	3,688	0.38%
2024/10/25	10	57.56	1	57.70	57.90	9	3,677	0.24%
2024/10/24	33	59.11	0	0.00	58.40	33	3,671	0.90%
2024/10/23	10	59.83	0	0.00	59.10	10	3,656	0.27%
2024/10/22	5	59.32	0	0.00	59.90	5	3,667	0.14%
2024/10/21	3.4	57.51	0	0.00	57.90	3.4	3,648	0.09%
2024/10/18	1	57.50	0	0.00	57.10	1	3,677	0.03%
2024/10/17	3.2	57.56	1	57.30	57.40	2.2	3,701	0.06%
2024/10/16	3	58.33	0	0.00	57.90	3	3,632	0.08%
2024/10/15	0.2	59.10	1	58.90	58.70	-0.8	3,621	-0.02%
2024/10/11	1.1	58.93	4	58.90	58.70	-2.9	3,687	-0.08%
2024/10/09	0	0.00	16	58.59	58.00	-16	3,733	-0.43%
2024/10/08	7	58.57	0	0.00	58.40	7	3,765	0.19%
2024/10/07	2	59.50	0	0.00	59.70	2	3,795	0.05%
2024/10/04	15	59.77	0	0.00	59.40	15	3,822	0.39%
2024/10/01	2	60.05	0	0.00	60.40	2	3,844	0.05%
2024/09/30	22	60.44	0	0.00	60.20	22	3,883	0.57%
2024/09/27	5	60.90	0	0.00	60.70	5	3,993	0.13%
2024/09/26	7	60.93	0	0.00	60.50	7	4,021	0.17%
2024/09/25	4	61.18	0	0.00	61.40	4	4,055	0.10%
2024/09/23	3	60.80	4	60.95	60.50	-1	4,241	-0.02%
2024/09/20	13	61.08	0	0.00	60.40	13	4,326	0.30%
2024/09/19	4	60.73	1	60.50	61.20	3	4,278	0.07%
2024/09/18	14	59.99	0	0.00	59.50	14	4,272	0.33%
2024/09/16	0	0.00	0.4	62.10	62.10	-0.4	4,088	-0.01%
2024/09/13	0	0.00	0.1	63.00	62.20	-0.1	4,124	0.00%
2024/09/12	10	62.25	0.8	61.70	63.30	9.2	4,069	0.23%
2024/09/11	6	61.37	0.8	62.00	61.70	5.2	3,878	0.13%
2024/09/10	2	62.40	2	62.55	62.10	0	3,863	0.00%
2024/09/06	3	63.33	0	0.00	63.70	3	3,937	0.08%
2024/09/05	0	0.00	0.5	65.30	63.60	-0.5	3,977	-0.01%
2024/09/03	1	67.70	5	67.64	66.30	-4	4,008	-0.10%
2024/08/30	0	0.00	8.4	68.69	69.30	-8.4	4,065	-0.21%
2024/08/29	0	0.00	0.2	68.90	68.20	-0.2	4,071	-0.01%
2024/08/28	0	0.00	2	68.20	68.80	-2	4,102	-0.05%
2024/08/27	0	0.00	2	67.60	67.20	-2	4,097	-0.05%
2024/08/23	2	66.60	1	66.60	66.80	1	4,030	0.02%
2024/08/22	1	66.90	0	0.00	66.40	1	4,059	0.02%
2024/08/19	0	65.70	0	0.00	66.20	0	4,131	0.00%
2024/08/16	2	65.30	0	0.00	65.30	2	4,243	0.05%
2024/08/14	0	0.00	1	65.40	65.30	-1	4,459	-0.02%
2024/08/13	1	65.00	0	0.00	64.90	1	4,559	0.02%
2024/08/12	0	64.80	1	64.30	65.20	-1	4,584	-0.02%
2024/08/09	2	63.40	0	0.00	63.90	2	4,595	0.04%
2024/08/08	1	61.90	0	0.00	61.80	1	4,588	0.02%
2024/08/07	2	61.65	0	0.00	62.30	2	4,601	0.04%
2024/08/06	1	57.70	0	0.00	59.80	1	4,607	0.02%
2024/08/05	8	61.09	0	0.00	59.30	8	4,598	0.17%
2024/08/02	0	64.20	2	64.00	65.80	-2	4,470	-0.04%
2024/07/31	1	63.90	0	0.00	64.00	1	4,391	0.02%
2024/07/30	5	62.80	0	0.00	63.80	5	4,397	0.11%
2024/07/29	0	64.00	4	63.73	63.40	-4	4,375	-0.09%
2024/07/26	5	64.50	0	0.00	64.90	5	4,448	0.11%
2024/07/23	5.1	63.38	3	64.40	63.80	2.1	4,623	0.05%
2024/07/22	14	63.86	1	62.90	63.60	13	4,628	0.28%
2024/07/19	13.1	66.57	1	66.80	66.00	12.1	4,555	0.27%
2024/07/18	0	68.20	30	68.00	68.00	-30	4,590	-0.65%
2024/07/17	1	68.40	1	68.60	68.70	0	4,596	0.00%
2024/07/16	33	68.02	0	0.00	68.50	33	4,710	0.70%
2024/07/15	1.1	67.29	1	67.50	68.00	0.1	4,795	0.00%
2024/07/12	1	67.39	1	66.80	67.40	0	4,807	0.00%
2024/07/10	12	66.75	2	66.70	66.30	10	4,851	0.21%
2024/07/09	9.7	67.35	0	0.00	67.00	9.7	4,822	0.20%
2024/07/08	12.6	68.61	0.3	68.50	67.80	12.4	4,811	0.26%
2024/07/05	1	69.39	3	69.47	68.90	-2	4,815	-0.04%
2024/07/04	1	69.20	4.3	69.58	69.20	-3.2	4,912	-0.07%
2024/07/03	1	68.80	1	69.40	69.10	0	4,897	0.00%
2024/07/02	1.1	68.79	0	0.00	68.80	1.1	4,802	0.02%
2024/07/01	3	68.80	1	69.00	69.40	2	4,790	0.04%
2024/06/28	24	68.51	0	0.00	68.50	24	4,769	0.50%
2024/06/27	317.4	73.68	1.5	73.27	73.10	315.9	4,645	6.80%	大買/鉅額交易
2024/06/26	6	74.90	0.3	74.60	74.40	5.7	4,980	0.11%
2024/06/25	0	0.00	0	74.10	76.00	0	5,126	0.00%
2024/06/24	2	75.05	1	74.42	75.00	1	5,297	0.02%
2024/06/21	221	76.00	0	0.00	76.00	221	5,327	4.15%	大買/鉅額交易
2024/06/20	1	76.80	3	76.77	76.50	-2	5,349	-0.04%
2024/06/19	2	75.25	1	75.80	75.20	1	5,426	0.02%
2024/06/18	380	75.55	0	0.00	75.20	380	5,536	6.86%	大買/鉅額交易
2024/06/17	68	75.06	0	0.00	74.90	68	5,901	1.15%
2024/06/14	3	74.90	0	0.00	74.70	3	6,274	0.05%
2024/06/13	2	75.05	0	0.00	75.50	2	6,406	0.03%
2024/06/12	20	75.87	5	75.50	76.20	15	6,395	0.23%
2024/06/11	25	75.25	2	75.00	75.20	23	6,398	0.36%
2024/06/07	0	0.00	1	75.90	75.80	-1	6,467	-0.02%
2024/06/06	1	74.50	0	0.00	75.50	1	6,495	0.02%
2024/06/05	2	76.00	8	75.10	75.00	-6	6,519	-0.09%
2024/06/04	9	75.68	4	75.10	75.80	5	6,781	0.07%
2024/05/31	0	0.00	3	73.37	72.60	-3	6,972	-0.04%
2024/05/30	0	0.00	2	74.00	73.90	-2	7,091	-0.03%
2024/05/28	4	73.90	5	73.90	73.90	-1	7,423	-0.01%
2024/05/27	0	0.00	1	72.80	73.00	-1	7,430	-0.01%
2024/05/24	0.3	72.00	0	0.00	72.60	0.3	7,463	0.00%
2024/05/23	1	71.40	0	0.00	71.10	1	7,526	0.01%
2024/05/22	2	72.55	0	0.00	72.50	2	7,488	0.03%
2024/05/21	3	71.03	0	0.00	71.00	3	7,445	0.04%
2024/05/20	2	72.45	0	0.00	71.50	2	7,378	0.03%
2024/05/17	4	71.88	0	0.00	71.60	4	7,295	0.05%
2024/05/16	0	0.00	7	73.19	73.60	-7	7,263	-0.10%
2024/05/15	1	72.60	1.1	73.00	72.70	-0.1	7,338	0.00%
2024/05/14	1.1	72.22	0	0.00	72.20	1.1	7,397	0.01%
2024/05/13	0	0.00	3.1	72.83	73.00	-3.1	7,428	-0.04%
2024/05/10	0.3	71.90	4	72.00	72.60	-3.7	7,486	-0.05%
2024/05/09	1	71.80	2	71.80	71.70	-1	7,538	-0.01%
2024/05/08	1	71.80	0	0.00	73.00	1	7,518	0.01%
2024/05/07	1	72.20	2	72.50	72.50	-1	7,515	-0.01%
2024/05/06	5	72.20	6.4	71.90	72.00	-1.4	7,494	-0.02%
2024/05/03	1.4	73.62	0	0.00	72.60	1.4	7,545	0.02%
2024/05/02	0	0.00	1	73.20	73.40	-1	7,588	-0.01%
2024/04/30	3.3	72.42	3	73.60	73.30	0.3	7,628	0.00%
2024/04/29	28	73.44	5	74.50	72.30	23	7,587	0.30%
2024/04/26	4	78.28	4	77.63	77.50	0	7,457	0.00%
2024/04/24	0.5	79.10	0	0.00	79.30	0.5	7,617	0.01%
2024/04/23	1	77.10	1	77.50	77.70	0	7,676	0.00%
2024/04/22	1	79.10	2.5	77.10	77.70	-1.5	7,751	-0.02%
2024/04/19	2	78.50	1	78.70	79.80	1	7,664	0.01%
2024/04/18	2	79.50	0	0.00	80.00	2	7,630	0.03%
2024/04/17	4	78.90	0	0.00	78.50	4	7,682	0.05%
2024/04/16	7	78.74	0	0.00	78.30	7	7,749	0.09%
2024/04/15	0.1	79.40	0	0.00	79.00	0.1	7,718	0.00%
2024/04/12	2	80.15	0	0.00	79.30	2	7,741	0.03%
2024/04/11	1	79.80	0	0.00	80.00	1	7,753	0.01%
2024/04/10	3	80.33	0.5	79.78	79.50	2.5	7,790	0.03%
2024/04/09	0	0.00	3	81.12	80.80	-3	7,710	-0.04%
2024/04/08	3	81.37	0	0.00	81.50	3	7,808	0.04%
2024/04/03	2	82.25	2	81.30	81.30	0	7,877	0.00%
2024/04/02	4	82.80	3	82.50	82.40	1	7,892	0.01%
2024/04/01	1	82.60	0	0.00	82.60	1	7,925	0.01%
2024/03/29	1	81.90	4	82.37	83.60	-3	7,995	-0.04%
2024/03/28	3	84.10	3.5	83.00	82.30	-0.5	7,756	-0.01%
2024/03/27	5.1	80.05	3	81.00	84.00	2.1	7,619	0.03%
2024/03/26	1	80.00	2	80.90	79.80	-1	7,533	-0.01%
2024/03/25	5	81.32	4	81.08	81.50	1	7,534	0.01%
2024/03/22	5	83.86	4	82.78	81.90	1	7,656	0.01%
2024/03/21	18.1	85.37	23	85.87	85.80	-4.9	7,676	-0.06%
2024/03/20	23	87.73	21	86.25	85.00	2	7,656	0.03%
2024/03/19	10.1	84.74	19.3	84.48	85.60	-9.3	7,407	-0.13%
2024/03/18	5.5	79.55	15.2	79.79	80.90	-9.7	7,155	-0.14%
2024/03/15	4	75.75	4	76.80	76.80	0	7,097	0.00%
2024/03/14	9.2	77.14	9	76.82	76.10	0.2	7,092	0.00%
2024/03/13	4	78.20	7	78.59	77.80	-3	7,099	-0.04%
2024/03/12	4.2	77.59	0	0.00	77.60	4.2	7,120	0.06%
2024/03/11	1	77.20	0	0.00	77.00	1	7,290	0.01%
2024/03/08	11	80.47	8	79.20	79.10	3	7,393	0.04%
2024/03/07	12	77.73	10.5	78.39	78.60	1.5	7,435	0.02%
2024/03/06	1	75.90	3	76.56	77.00	-2	7,346	-0.03%
2024/03/05	7.5	76.67	21.4	76.11	76.60	-13.9	7,364	-0.19%
2024/03/04	20	75.36	32	75.49	76.10	-12	7,230	-0.17%
2024/03/01	1	72.50	0	0.00	72.70	1	7,016	0.01%
2024/02/29	2	71.00	1	71.00	71.00	1	6,895	0.01%
2024/02/27	12	71.97	0	0.00	71.50	12	6,881	0.17%
2024/02/26	1	72.51	0	0.00	72.50	1	6,876	0.01%
2024/02/23	5	74.20	0	0.00	74.10	5	6,867	0.07%
2024/02/22	4	74.20	7	74.77	74.80	-3	6,855	-0.04%
2024/02/21	0	0.00	0.7	73.30	73.40	-0.7	6,806	-0.01%
2024/02/20	1	73.50	0	0.00	73.30	1	6,821	0.01%
2024/02/19	6	73.82	0	0.00	74.10	6	6,814	0.09%
2024/02/16	2	74.15	0	0.00	73.90	2	6,785	0.03%
2024/02/15	0	0.00	5	73.32	74.00	-5	6,735	-0.07%
2024/02/05	2.2	71.44	2	71.80	71.80	0.2	6,765	0.00%
2024/02/02	11	71.67	1	72.10	71.80	10	6,752	0.15%
2024/02/01	3	73.13	2	72.80	73.00	1	6,716	0.01%
2024/01/31	1	74.00	0	0.00	73.90	1	6,709	0.01%
2024/01/30	1	74.40	0	0.00	74.10	1	6,767	0.01%
2024/01/26	3.1	74.56	0	0.00	73.70	3.1	6,939	0.04%
2024/01/25	3	75.03	1	75.40	75.60	2	6,949	0.03%
2024/01/24	0	0.00	49.6	75.58	75.50	-49.6	6,955	-0.71%
2024/01/22	1	74.90	2	75.50	75.70	-1	6,986	-0.01%
2024/01/19	1	75.30	11	75.01	75.30	-10	7,183	-0.14%
2024/01/18	0.3	74.20	14	73.12	74.30	-13.7	7,100	-0.19%
2024/01/17	3.3	73.33	2	73.80	72.90	1.3	7,019	0.02%
2024/01/16	4.4	71.96	3	72.43	73.20	1.4	6,960	0.02%
2024/01/15	2	71.70	0	71.33	72.10	2	6,909	0.03%
2024/01/12	1	70.70	0	0.00	71.50	1	6,964	0.01%
2024/01/11	4.1	70.55	1	70.60	70.60	3.1	6,927	0.04%
2024/01/10	0.4	71.00	0	0.00	71.80	0.4	6,867	0.01%
2024/01/09	1	71.60	4	71.30	71.00	-3	6,789	-0.04%
2024/01/08	5	71.16	0	0.00	71.20	5	6,765	0.07%
2024/01/05	4.2	72.22	0	0.00	72.10	4.2	6,772	0.06%
2024/01/04	16	72.10	10	72.60	72.80	6	6,733	0.09%
2024/01/03	1	72.40	0	0.00	72.40	1	6,664	0.02%
2024/01/02	6	73.65	0	0.00	73.30	6	6,628	0.09%
2023/12/29	0	0.00	4.4	73.67	74.00	-4.4	6,534	-0.07%
2023/12/28	25	74.43	1	74.60	73.90	24	6,491	0.37%
2023/12/27	0	0.00	0.1	74.80	74.60	-0.1	6,507	0.00%
2023/12/26	3	72.93	4	72.88	73.90	-1	6,523	-0.02%
2023/12/25	6	73.30	2	74.20	72.90	4	6,440	0.06%
2023/12/22	10	74.72	5	75.20	75.20	5	6,332	0.08%
2023/12/21	2	74.80	5	75.00	74.70	-3	6,267	-0.05%
2023/12/20	1	76.30	1	76.30	76.10	0	6,188	0.00%
2023/12/19	8	76.70	13	76.89	76.80	-5	6,160	-0.08%
2023/12/18	2	80.80	8	80.22	78.50	-6	6,053	-0.10%
2023/12/15	6	83.67	5	81.40	81.00	1	6,103	0.02%
2023/12/14	32	82.02	14	81.95	82.00	18	6,079	0.30%
2023/12/13	3	81.10	22	80.72	80.40	-19	6,085	-0.31%
2023/12/12	3	80.60	2	80.20	80.60	1	6,078	0.02%
2023/12/11	0	0.00	1	78.40	78.60	-1	6,141	-0.02%
2023/12/08	10	78.35	1.4	78.79	77.90	8.6	6,309	0.14%
2023/12/07	2	77.66	9	78.07	77.50	-7	6,546	-0.11%
2023/12/06	4	80.80	5.1	79.94	79.80	-1.1	6,603	-0.02%
2023/12/05	5	77.64	4	76.45	76.40	1	6,492	0.02%
2023/12/04	26	77.65	19.3	77.89	77.50	6.7	6,460	0.10%
2023/12/01	2	72.25	17.7	72.56	74.40	-15.7	6,201	-0.25%
2023/11/30	2	71.20	2.4	71.22	70.40	-0.4	6,133	-0.01%
2023/11/29	4	70.15	2	70.20	70.40	2	6,106	0.03%
2023/11/28	2.4	69.21	2	69.55	69.60	0.4	6,162	0.01%
2023/11/27	2	69.60	4	68.80	68.70	-2	6,174	-0.03%
2023/11/24	4	69.88	1	69.30	69.30	3	6,227	0.05%
2023/11/22	6	70.07	4	69.95	70.20	2	6,305	0.03%
2023/11/21	4.1	69.05	6.4	69.19	68.90	-2.3	6,298	-0.04%
2023/11/20	0	0.00	1	68.80	68.90	-1	6,390	-0.02%
2023/11/17	10	69.29	12	69.24	69.30	-2	6,529	-0.03%
2023/11/16	4	68.83	4	68.90	68.70	0	6,524	0.00%
2023/11/15	3	69.17	2	69.00	68.30	1	6,509	0.02%
2023/11/14	5	68.92	9	68.92	68.70	-4	6,501	-0.06%
2023/11/13	7	68.90	5	68.92	69.10	2	6,486	0.03%
2023/11/10	0	0.00	0	67.50	67.80	0	6,399	0.00%
2023/11/09	0	0.00	1	67.00	67.10	-1	6,408	-0.02%
2023/11/08	7	68.06	7	68.43	67.60	0	6,440	0.00%
2023/11/07	10	67.40	18	67.89	67.80	-8	6,406	-0.12%
2023/11/06	8	67.16	9	67.68	67.90	-1	6,390	-0.02%
2023/11/03	1	65.70	4	66.45	66.90	-3	6,306	-0.05%
2023/11/02	1	65.50	2.5	65.96	66.00	-1.5	6,288	-0.02%
2023/11/01	3	65.30	3	64.93	64.80	0	6,320	0.00%
2023/10/31	3	64.83	4	65.00	65.00	-1	6,313	-0.02%
2023/10/30	1	64.70	11	64.54	64.60	-10	6,366	-0.16%
2023/10/27	11	64.75	10.5	65.97	64.00	0.5	6,470	0.01%
2023/10/26	7	64.10	7	64.50	64.30	0	6,517	0.00%
2023/10/25	3.2	65.10	2	64.80	64.90	1.2	6,834	0.02%
2023/10/24	5.1	64.90	8	64.69	64.60	-2.9	6,896	-0.04%
2023/10/23	7.5	64.48	7	64.53	64.20	0.5	6,867	0.01%
2023/10/20	2	62.95	5	64.42	65.00	-3	6,837	-0.04%
2023/10/19	5	62.84	1	63.10	63.30	4	6,849	0.06%
2023/10/18	0	0.00	1	62.10	62.70	-1	6,961	-0.01%
2023/10/17	1	62.70	1.1	62.82	62.40	-0.1	7,098	0.00%
2023/10/16	1	62.20	0	0.00	62.30	1	7,341	0.01%
2023/10/13	3.4	63.14	2	63.15	63.10	1.4	7,398	0.02%
2023/10/12	1	62.00	0	0.00	62.40	1	7,422	0.01%
2023/10/11	1	62.30	0	0.00	61.80	1	7,518	0.01%
2023/10/06	2	62.45	0	0.00	62.10	2	7,644	0.03%
2023/10/04	1	61.60	0	61.40	62.00	1	7,686	0.01%
2023/10/03	7.2	62.69	9	62.30	62.10	-1.8	7,692	-0.02%
2023/10/02	4	63.10	2	63.30	63.30	2	7,673	0.03%
2023/09/28	0	0.00	6	62.15	62.50	-6	7,649	-0.08%
2023/09/27	7	61.81	2	61.30	61.80	5	7,733	0.06%
2023/09/26	13	63.05	2	63.50	62.20	11	7,868	0.14%
2023/09/25	1	63.60	0	0.00	63.20	1	7,928	0.01%
2023/09/22	4	63.03	4	62.80	63.40	0	7,983	0.00%
2023/09/21	1	63.50	14	63.47	63.30	-13	7,989	-0.16%
2023/09/20	29	67.21	38	65.90	65.00	-9	8,003	-0.11%
2023/09/19	25	67.55	27	68.23	67.80	-2	7,885	-0.03%
2023/09/18	3.4	68.50	2	68.40	67.30	1.4	7,881	0.02%
2023/09/15	3	68.73	7	68.80	68.40	-4	7,932	-0.05%
2023/09/14	14	68.75	5	68.44	68.30	9	8,033	0.11%
2023/09/13	27.4	69.11	27	69.47	69.30	0.3	8,128	0.00%
2023/09/12	2	66.70	28.7	67.98	68.20	-26.7	8,139	-0.33%
2023/09/11	11.4	66.01	10	66.56	65.60	1.4	8,096	0.02%
2023/09/08	5	66.06	4	65.88	65.80	1	8,040	0.01%
2023/09/07	7.3	65.54	12.4	65.79	65.00	-5	8,038	-0.06%
2023/09/06	13.3	64.85	16	65.41	65.00	-2.7	7,993	-0.03%
2023/09/05	4	63.35	20	64.16	64.40	-16	7,953	-0.20%
2023/09/04	4	62.63	5.1	63.09	63.30	-1.1	7,886	-0.01%
2023/09/01	1	63.00	4	62.85	62.70	-3	7,876	-0.04%
2023/08/31	0	0.00	15	62.29	62.50	-15	7,809	-0.19%
2023/08/30	4	62.05	3	62.10	62.00	1	7,806	0.01%
2023/08/29	5	61.34	3	61.43	61.50	2	7,807	0.03%
2023/08/28	6	62.12	7	61.27	61.10	-1	7,794	-0.01%
2023/08/25	0	0.00	4	61.68	61.50	-4	7,717	-0.05%
2023/08/24	7.1	61.58	4	62.05	61.40	3.1	7,713	0.04%
2023/08/23	4	60.93	1	59.80	60.90	3	7,717	0.04%
2023/08/21	0	0.00	1	58.70	58.60	-1	7,815	-0.01%
2023/08/18	1	58.50	0	0.00	58.20	1	7,805	0.01%
2023/08/17	0	0.00	1.2	58.96	59.00	-1.2	7,784	-0.02%
2023/08/14	15	57.21	1	57.30	57.30	14	7,782	0.18%
2023/08/11	9	58.93	3	58.90	58.80	6	7,709	0.08%
2023/08/10	15	59.55	0	0.00	59.50	15	7,662	0.20%
2023/08/09	0	0.00	0.1	60.60	60.70	-0.1	7,615	0.00%
2023/08/08	0.1	61.00	1	60.80	60.80	-1	7,593	-0.01%
2023/08/07	2	61.45	1	61.90	61.70	1	7,542	0.01%
2023/08/04	2	59.95	1.3	60.51	60.80	0.7	7,438	0.01%
2023/08/02	25	60.32	1	59.80	60.40	24	7,414	0.32%
2023/08/01	31	60.44	3.5	61.14	60.70	27.5	7,291	0.38%
2023/07/31	11.3	63.13	36	63.51	61.70	-24.7	7,170	-0.34%
2023/07/28	13	63.38	22	64.03	64.10	-9	6,834	-0.13%
2023/07/24	18	61.33	8.5	61.37	61.80	9.5	6,360	0.15%
2023/07/20	4	63.68	381	62.57	63.90	-377	6,173	-6.11%	大賣/鉅額交易
2023/07/19	26	64.09	7	64.11	63.50	19	6,018	0.32%
2023/07/18	10	63.00	11	62.50	63.00	-1	5,804	-0.02%
2023/07/17	0	0.00	19	62.27	62.30	-19	5,787	-0.33%
2023/07/14	2	61.50	0	0.00	61.10	2	5,768	0.03%
2023/07/13	0.3	62.33	2	62.35	62.00	-1.7	5,679	-0.03%
2023/07/12	0.3	60.90	0	0.00	60.70	0.3	5,566	0.00%
2023/07/11	0.3	61.10	0	0.00	61.40	0.3	5,602	0.00%
2023/07/10	10	60.10	2	60.10	60.90	8	5,564	0.14%
2023/07/07	2	60.25	1	60.60	60.40	1	5,564	0.02%
2023/07/06	0	0.00	3	61.40	61.00	-3	5,565	-0.05%
2023/07/05	6	62.78	7	63.56	62.40	-1	5,534	-0.02%
2023/07/04	16	62.58	11	62.75	62.90	5	5,450	0.09%
2023/07/03	11	61.20	2	61.90	61.40	9	5,325	0.17%
2023/06/30	9	59.78	0	0.00	60.90	9	5,283	0.17%
2023/06/29	0	0.00	3	60.07	60.30	-3	5,241	-0.06%
2023/06/28	12	61.63	0	0.00	61.10	12	5,207	0.23%
2023/06/27	3	60.77	3	60.53	60.40	0	5,197	0.00%
2023/06/26	12	59.23	2	59.50	59.60	10	5,216	0.19%
2023/06/21	14	60.24	1	61.00	60.20	13	5,152	0.25%
2023/06/20	7	62.73	13.2	62.65	61.70	-6.2	5,035	-0.12%
2023/06/19	15	65.15	28.6	65.42	65.50	-13.6	4,856	-0.28%
2023/06/16	5	64.12	11	64.37	64.00	-6	4,636	-0.13%
2023/06/15	9.2	62.67	11	63.13	63.90	-1.8	4,478	-0.04%
2023/06/14	4	61.45	0	0.00	61.40	4	4,336	0.09%
2023/06/13	10	60.10	1	59.90	60.50	9	4,458	0.20%
2023/06/12	4	59.88	1	59.03	59.30	3	4,532	0.07%
2023/06/09	3	60.10	2	59.90	60.20	1	4,588	0.02%
2023/06/08	2	58.95	0	0.00	59.40	2	4,606	0.04%
2023/06/07	6	59.13	0	0.00	59.10	6	4,715	0.13%
2023/06/06	1	58.50	0	0.00	58.70	1	4,764	0.02%
2023/06/05	4	58.58	0	0.00	58.80	4	4,956	0.08%
2023/06/02	0	0.00	1.5	58.55	58.50	-1.5	5,141	-0.03%
2023/06/01	1	58.10	9	57.67	58.10	-8	5,147	-0.16%
2023/05/31	2	58.10	5	58.22	58.20	-3	5,204	-0.06%
2023/05/29	0.5	58.50	3	58.30	58.40	-2.5	5,167	-0.05%
2023/05/26	4.8	56.86	5	57.42	57.40	-0.2	5,104	0.00%
2023/05/24	1	54.30	0	0.00	54.80	1	4,916	0.02%
2023/05/19	1	53.70	1.2	53.82	54.50	-0.2	5,006	0.00%
2023/05/18	0	0.00	0.2	54.50	54.30	-0.2	5,054	0.00%
2023/05/17	0	0.00	3	53.63	53.60	-3	5,132	-0.06%
2023/05/15	0	0.00	0.4	52.80	52.90	-0.4	5,208	-0.01%
2023/05/05	0.1	53.50	0	0.00	53.90	0.1	5,402	0.00%
2023/05/02	3	53.93	0	0.00	53.90	3	5,576	0.05%
2023/04/28	1	53.70	0.7	54.21	54.00	0.3	5,670	0.01%
2023/04/27	1	53.90	0	0.00	53.60	1	5,651	0.02%
2023/04/26	1	52.30	0	0.00	53.30	1	5,670	0.02%
2023/04/25	2.3	53.69	325	52.82	53.00	-322.8	5,641	-5.72%	大賣/鉅額交易
2023/04/24	0	0.00	0	54.50	54.40	0	5,588	0.00%
2023/04/21	3	54.77	2	54.85	54.60	1	5,579	0.02%
2023/04/20	4.1	55.66	0	0.00	55.80	4.1	5,528	0.07%
2023/04/19	2	56.60	4.1	56.31	56.50	-2.1	5,485	-0.04%
2023/04/18	5	57.68	0.1	57.70	57.20	4.9	5,428	0.09%
2023/04/17	0.8	57.53	2	57.70	57.60	-1.3	5,417	-0.02%
2023/04/14	8	57.58	8	57.43	57.40	0	5,383	0.00%
2023/04/13	6	58.03	4	57.70	57.70	2	5,332	0.04%
2023/04/12	9.3	58.44	9	58.44	58.40	0.3	5,311	0.00%
2023/04/11	4	58.00	7	58.27	58.30	-3	5,258	-0.06%
2023/04/07	8	58.24	7	57.84	58.00	1	5,191	0.02%
2023/04/06	2	57.90	4	58.23	58.30	-2	5,139	-0.04%
2023/03/31	4	57.58	3	57.53	57.50	1	5,082	0.02%
2023/03/30	3	56.90	4	56.90	57.40	-1	5,037	-0.02%
2023/03/29	2	55.75	8	55.75	56.00	-6	5,003	-0.12%
2023/03/28	6	56.52	5	56.02	56.10	1	4,986	0.02%
2023/03/27	4	57.03	2	56.90	56.70	2	4,901	0.04%
2023/03/24	4	58.42	4	58.15	58.00	0	4,809	0.00%
2023/03/23	75	57.69	4	58.20	58.40	71	4,764	1.49%
2023/03/22	8	57.91	4	57.78	57.70	4	4,696	0.09%
2023/03/21	4	57.90	2	58.05	58.00	2	4,642	0.04%
2023/03/20	5	58.04	5.3	57.92	57.60	-0.3	4,600	-0.01%
2023/03/17	7	57.66	8.1	57.50	57.70	-1.1	4,536	-0.02%
2023/03/16	8	57.26	4	58.20	57.20	4	4,434	0.09%
2023/03/15	8	58.63	1	58.80	58.50	7	4,213	0.17%
2023/03/14	1	57.60	1	58.10	57.30	0	4,080	0.00%
2023/03/13	1.1	56.09	0	0.00	57.40	1.1	3,957	0.03%
2023/03/10	4	57.15	4	56.95	56.50	0	3,845	0.00%
2023/03/09	14	59.31	4	59.45	59.40	10	3,717	0.27%
2023/03/08	40	59.11	48	59.67	59.60	-8	3,611	-0.22%
2023/03/07	64.1	58.73	62	58.90	58.90	2	3,442	0.06%
2023/03/06	15	56.99	4	57.00	56.90	11	3,315	0.33%
2023/03/03	0	0.00	0	55.90	56.40	0	3,276	0.00%
2023/03/02	2	55.00	0	0.00	54.90	2	3,274	0.06%
2023/03/01	1.1	54.46	2	55.00	55.10	-0.9	3,282	-0.03%
2023/02/24	6	55.90	6	56.33	56.10	0	3,275	0.00%
2023/02/23	2.1	55.76	1.5	55.50	56.10	0.6	3,201	0.02%
2023/02/22	2	53.90	1	53.90	54.80	1	3,171	0.03%
2023/02/21	66	54.59	0	0.00	54.40	66	3,187	2.07%
2023/02/20	46	54.78	0	0.00	54.80	46	3,236	1.42%
2023/02/17	140	54.97	0	0.00	55.00	140	3,274	4.28%	大買/鉅額交易
2023/02/16	2	54.00	7	54.21	54.30	-5	3,295	-0.15%
2023/02/15	5	54.30	0	0.00	54.30	5	3,415	0.15%
2023/02/13	3	55.67	0	0.00	55.90	3	3,474	0.09%
2023/02/10	0	0.00	1	55.50	55.30	-1	3,588	-0.03%
2023/02/09	0	0.00	0.1	55.80	56.00	-0.1	3,616	0.00%
2023/02/08	2	56.83	7.2	55.68	56.10	-5.1	3,639	-0.14%
2023/02/07	0.1	55.80	2	56.05	56.40	-1.9	3,581	-0.05%
2023/02/02	0	0.00	9.2	54.95	54.70	-9.2	3,735	-0.24%
2023/02/01	5	53.52	8	53.64	53.90	-3	3,795	-0.08%
2023/01/30	4	52.80	6	52.72	53.00	-2	3,744	-0.05%
2023/01/11	0	0.00	5	50.60	50.50	-5	3,854	-0.13%
2023/01/09	0	0.00	4	51.00	50.90	-4	3,945	-0.10%
2023/01/06	0	0.00	1	50.00	50.10	-1	3,930	-0.03%
2022/12/29	0.1	47.95	1	48.10	48.30	-0.9	4,076	-0.02%
2022/12/28	1	48.15	0	0.00	48.20	1	4,116	0.02%
2022/12/27	0	0.00	3	49.55	49.30	-3	4,117	-0.07%
2022/12/23	1	49.90	0	0.00	49.85	1	4,190	0.02%
2022/12/20	1.1	48.24	0	0.00	48.20	1.1	4,195	0.03%
2022/12/19	1	50.00	0	0.00	50.10	1	4,203	0.02%
2022/12/16	0	0.00	50	50.50	50.70	-50	4,206	-1.19%
2022/12/15	0	0.00	1	50.40	50.60	-1	4,210	-0.02%
2022/12/14	0	0.00	1	50.40	50.60	-1	4,232	-0.02%
2022/12/13	0	0.00	20	50.18	50.20	-20	4,254	-0.47%
2022/12/12	0	0.00	1.3	49.87	49.90	-1.3	4,281	-0.03%
2022/12/06	3	51.00	3	51.07	50.60	0	4,321	0.00%
2022/12/05	2.2	51.99	1	52.10	52.10	1.2	4,321	0.03%
2022/12/02	0	0.00	2	51.00	51.00	-2	4,380	-0.05%
2022/12/01	0	50.30	2	50.60	50.30	-2	4,376	-0.05%
2022/11/30	0	0.00	2	50.00	49.80	-2	4,355	-0.05%
2022/11/29	1	48.95	9	49.22	49.55	-8	4,402	-0.18%
2022/11/28	9	50.52	1	50.50	49.65	8	4,372	0.18%
2022/11/25	1	49.95	1	50.10	50.10	0	4,293	0.00%
2022/11/24	0.3	49.59	0	0.00	49.25	0.3	4,259	0.01%
2022/11/23	0	0.00	2	50.20	50.10	-2	4,175	-0.05%
2022/11/22	2	49.90	3	49.95	50.10	-1	4,174	-0.02%
2022/11/21	1	50.10	0	50.10	50.10	1	4,172	0.02%
2022/11/18	0	50.50	3	50.20	50.10	-3	4,186	-0.07%
2022/11/17	6	49.98	5	50.09	50.30	1	4,147	0.02%
2022/11/16	42	49.40	43	49.09	50.00	-1	4,132	-0.02%
2022/11/15	27	48.88	32	48.69	48.90	-5	4,093	-0.12%
2022/11/14	25	48.60	25	48.81	48.70	0	4,045	0.00%
2022/11/11	30	48.32	31	47.82	48.35	-1	3,975	-0.03%
2022/11/10	6	46.73	8	46.44	46.75	-2	3,816	-0.05%
2022/11/09	1	46.00	2	46.25	46.15	-1	3,794	-0.03%
2022/11/08	15	45.80	3	45.67	45.30	12	3,716	0.32%
2022/11/07	2	44.98	2	44.85	44.85	0	3,619	0.00%
2022/11/04	2	44.35	6	44.31	44.65	-4	3,607	-0.11%
2022/11/03	2	43.90	1	43.80	44.00	1	3,581	0.03%
2022/11/02	3	43.83	6	43.99	43.85	-3	3,611	-0.08%
2022/11/01	2	43.98	11	43.56	43.95	-9	3,661	-0.25%
2022/10/31	6	42.13	0	0.00	41.85	6	3,563	0.17%
2022/10/28	7	42.76	10	43.24	41.65	-3	3,615	-0.08%
2022/10/27	0	0.00	33	40.26	40.60	-33	3,500	-0.94%
2022/10/24	32	39.95	1	39.60	39.70	31	3,576	0.87%
2022/10/21	1	38.55	0	0.00	38.70	1	3,586	0.03%
2022/10/20	12	38.11	1	38.85	38.85	11	3,572	0.31%
2022/10/19	1	39.20	1	39.40	39.30	0	3,566	0.00%
2022/10/18	3	39.72	2	39.95	40.15	1	3,549	0.03%
2022/10/17	0	0.00	3	40.08	40.85	-3	3,529	-0.08%
2022/10/14	3	39.90	5	39.80	40.70	-2	3,541	-0.06%
2022/10/13	4	38.85	245	38.85	38.50	-241	3,635	-6.63%	大賣/鉅額交易
2022/10/12	2	40.25	0	0.00	40.15	2	3,611	0.06%
2022/10/11	15	41.68	0	0.00	41.00	15	3,652	0.41%
2022/10/07	0	0.00	8	44.19	44.25	-8	3,672	-0.22%
2022/10/06	31	43.95	0	0.00	44.15	31	3,702	0.84%
2022/10/05	21	43.90	8	44.03	43.60	13	3,719	0.35%
2022/10/04	65	43.40	0	0.00	43.40	65	3,743	1.74%
2022/10/03	123	42.95	0	0.00	42.50	123	3,799	3.24%	大買/鉅額交易
2022/09/30	1	40.25	2	41.23	41.80	-1	3,847	-0.03%
2022/09/29	0	0.00	1	40.70	40.90	-1	3,860	-0.03%
2022/09/28	5	39.93	0	0.00	39.40	5	3,851	0.13%
2022/09/27	0	0.00	1	41.00	41.40	-1	3,850	-0.03%
2022/09/26	4	41.09	3	40.70	40.65	1	3,860	0.03%
2022/09/23	1	43.55	0	0.00	42.90	1	3,865	0.03%
2022/09/21	2	43.30	0.2	43.90	43.20	1.8	3,920	0.05%
2022/09/20	0	0.00	37	44.10	44.05	-37	3,940	-0.94%
2022/09/19	3	44.37	0	0.00	44.00	3	3,970	0.08%
2022/09/16	32	45.65	0	0.00	45.00	32	3,966	0.81%
2022/09/15	1	46.05	0	0.00	46.10	1	4,002	0.02%
2022/09/14	0	0.00	10	46.90	46.80	-10	4,046	-0.25%
2022/09/13	0	0.00	1	46.80	46.70	-1	4,061	-0.02%
2022/09/12	4	46.65	4	46.61	46.65	0	4,086	0.00%
2022/09/08	6	45.95	8	44.84	46.00	-2	4,072	-0.05%
2022/09/06	12.3	43.08	20	43.10	43.25	-7.7	4,107	-0.19%
2022/09/05	2.1	43.61	0	0.00	43.50	2.1	4,158	0.05%
2022/09/02	0.5	45.50	11	45.70	45.60	-10.5	4,154	-0.25%
2022/09/01	0	0.00	1	45.35	45.40	-1	4,189	-0.02%
2022/08/31	1	45.00	1	45.75	45.80	0	4,218	0.00%
2022/08/30	0	0.00	1	45.05	44.95	-1	4,227	-0.02%
2022/08/29	1	44.40	1	44.70	44.80	0	4,249	0.00%
2022/08/26	0	0.00	15	46.00	45.55	-15	4,283	-0.35%
2022/08/25	0	0.00	1	46.10	46.10	-1	4,437	-0.02%
2022/08/23	1	44.40	0	0.00	44.50	1	4,650	0.02%
2022/08/22	0	0.00	2	45.20	44.80	-2	4,663	-0.04%
2022/08/19	0	0.00	2	45.95	45.70	-2	4,610	-0.04%
2022/08/18	4	45.74	0	0.00	45.65	4	4,581	0.09%
2022/08/17	2	46.15	5	46.05	45.85	-3	4,553	-0.07%
2022/08/16	1	45.60	1	45.50	45.60	0	4,514	0.00%
2022/08/15	1	45.20	0	0.00	44.95	1	4,458	0.02%
2022/08/12	1	44.30	1.4	44.26	44.10	-0.3	4,395	-0.01%
2022/08/11	0	0.00	3	43.58	43.50	-3	4,350	-0.07%
2022/08/10	2	43.15	0	0.00	43.00	2	4,290	0.05%
2022/08/09	4	43.43	0	0.00	43.50	4	4,269	0.09%
2022/08/08	29	43.02	7	42.76	43.50	22	4,212	0.52%
2022/08/04	2	41.00	5	41.10	41.00	-3	4,032	-0.07%
2022/08/03	1.1	40.04	1	40.90	40.80	0.1	3,925	0.00%
2022/08/02	1	40.00	0	0.00	40.00	1	3,873	0.03%
2022/07/29	1	40.75	0	0.00	41.15	1	3,775	0.03%
2022/07/28	0	0.00	3	39.80	39.90	-3	3,698	-0.08%
2022/07/27	0	0.00	5.3	38.44	39.40	-5.3	3,638	-0.15%
2022/07/26	1	39.15	0	0.00	38.30	1	3,615	0.03%
2022/07/25	2	39.45	0	0.00	39.65	2	3,564	0.06%
2022/07/22	4	40.23	4	40.44	40.15	0	3,526	0.00%
2022/07/21	2	40.20	0	0.00	40.45	2	3,515	0.06%
2022/07/20	26	39.76	5	40.06	39.60	21	3,490	0.60%
2022/07/19	3	38.25	0.1	38.30	38.60	3	3,402	0.09%
2022/07/18	36	38.53	3	38.50	38.70	33	3,375	0.98%
2022/07/15	5	37.10	1.3	36.93	37.55	3.8	3,286	0.11%
2022/07/14	0	0.00	14	35.32	36.25	-14	3,222	-0.43%
2022/07/13	1	35.75	1	35.75	35.75	0	3,171	0.00%
2022/07/12	4	35.61	34	35.68	34.85	-30	3,135	-0.96%
2022/07/11	6	36.59	5	36.57	36.60	1	3,088	0.03%
2022/07/08	2.1	36.47	0	0.00	37.25	2.1	3,019	0.07%
2022/07/07	1	34.35	0	0.00	34.50	1	2,966	0.03%
2022/07/06	3	34.23	0	0.00	34.05	3	2,969	0.10%
2022/07/05	1	34.71	1	34.95	35.10	0	2,965	0.00%
2022/07/04	3	34.83	1	34.75	34.55	2	2,940	0.07%
2022/07/01	4	34.91	10	34.89	34.55	-6	2,934	-0.20%
2022/06/30	11	35.95	0	0.00	35.90	11	2,892	0.38%
2022/06/29	0	37.20	1	37.30	37.20	-1	2,842	-0.03%
2022/06/28	1	37.80	0	0.00	37.95	1	2,805	0.04%
2022/06/27	0	39.05	0	0.00	39.00	0	2,781	0.00%
2022/06/24	1	38.85	0	0.00	38.60	1	2,734	0.04%
2022/06/23	6	38.09	3	38.98	38.55	3	2,726	0.11%
2022/06/22	4	40.10	0	0.00	39.00	4	2,673	0.15%
2022/06/21	4	40.80	2	41.00	41.00	2	2,602	0.08%
2022/06/20	3	41.60	21	41.22	40.35	-18	2,576	-0.70%
2022/06/17	5	43.54	1	43.20	43.10	4	2,524	0.16%
2022/06/16	3	45.88	2	47.55	44.70	1	2,470	0.04%
2022/06/15	0.1	50.00	0	0.00	49.75	0.1	2,387	0.00%
2022/06/14	0	0.00	8	49.95	50.60	-8	2,348	-0.34%
2022/06/13	0	0.00	79	50.33	50.00	-79	2,307	-3.42%
2022/06/10	0	0.00	2	51.15	51.10	-2	2,266	-0.09%
2022/06/09	5	50.70	2	50.95	50.50	3	2,219	0.13%
2022/06/08	1	50.00	0	0.00	50.10	1	2,172	0.05%
2022/06/07	1	49.65	2	50.10	50.00	-1	2,161	-0.05%
2022/06/06	2	49.82	5.2	49.58	50.20	-3.2	2,140	-0.15%
2022/06/02	9	50.26	6	50.50	50.40	3	2,125	0.14%
2022/06/01	82	50.17	4	49.14	49.60	78	1,963	3.97%
2022/05/31	7	47.92	2	47.95	48.25	5	1,806	0.28%
2022/05/30	3	46.55	3	47.00	47.40	0	1,732	0.00%
2022/05/26	0	0.00	1	44.75	44.30	-1	1,707	-0.06%
2022/05/24	1	44.35	0.1	45.00	44.40	0.9	1,800	0.05%
2022/05/23	1	45.15	0	45.30	45.05	1	1,811	0.06%
2022/05/20	0	0.00	1	45.40	45.50	-1	1,861	-0.05%
2022/05/19	0	44.95	0	0.00	44.85	0	1,872	0.00%
2022/05/18	1	45.85	0	0.00	45.45	1	1,898	0.05%
2022/05/17	1	45.05	2	45.53	45.60	-1	1,908	-0.05%
2022/05/16	0	0.00	1	45.00	44.80	-1	1,936	-0.05%
2022/05/13	0	44.40	3	44.18	44.40	-3	1,953	-0.15%
2022/05/11	0	0.00	1	44.50	44.15	-1	2,009	-0.05%
2022/05/09	1	44.75	0	0.00	44.70	1	2,170	0.05%
2022/05/06	0	45.45	2	45.35	45.45	-2	2,180	-0.09%
2022/05/05	1	45.55	0	0.00	45.45	1	2,198	0.05%
2022/04/29	3	44.33	1	44.80	43.50	2	2,291	0.09%
2022/04/27	2.1	42.73	1	42.95	42.85	1.1	2,343	0.05%
2022/04/26	1.1	44.06	0	0.00	44.00	1.1	2,325	0.05%
2022/04/25	3	44.93	0	0.00	44.80	3	2,317	0.13%
2022/04/22	0	0.00	0	47.25	46.85	0	2,322	0.00%
2022/04/20	1	47.25	2	46.65	47.10	-1	2,418	-0.04%
2022/04/19	0	46.30	0	0.00	46.25	0	2,434	0.00%
2022/04/18	0	45.85	0	0.00	45.65	0	2,511	0.00%
2022/04/15	1.1	46.40	0	0.00	46.10	1.1	2,537	0.04%
2022/04/14	0	47.50	0	0.00	47.45	0	2,570	0.00%
2022/04/12	6.2	46.40	0	0.00	46.10	6.2	2,646	0.23%
2022/04/11	3	48.00	1	48.05	47.60	2	2,621	0.08%
2022/04/08	0	48.37	0	0.00	48.70	0	2,644	0.00%
2022/04/07	1.2	48.40	0	0.00	48.20	1.2	2,655	0.04%
2022/04/06	2.1	48.81	0	0.00	48.85	2.1	2,656	0.08%
2022/03/31	0	50.30	0	0.00	50.10	0	2,671	0.00%
2022/03/30	1	50.20	1	50.30	50.10	0	2,714	0.00%
2022/03/28	1	49.50	7	49.70	49.65	-6	2,751	-0.22%
2022/03/25	0	50.50	0	0.00	50.50	0	2,738	0.00%
2022/03/24	1	50.80	0	0.00	50.90	1	2,738	0.04%
2022/03/21	0	0.00	0.1	50.50	50.30	-0.1	2,829	0.00%
2022/03/17	0	0.00	4	50.20	50.30	-4	2,898	-0.14%
2022/03/16	4	48.38	0	0.00	48.40	4	2,882	0.14%
2022/03/15	5.1	48.95	0	0.00	48.75	5.1	2,870	0.18%
2022/03/14	0	0.00	1	50.10	50.20	-1	2,924	-0.03%
2022/03/10	0	50.40	1	50.40	50.50	-1	3,021	-0.03%
2022/03/09	1	48.80	0	0.00	48.80	1	3,080	0.03%
2022/03/08	11.1	49.07	2	49.15	48.30	9.1	3,136	0.29%
2022/03/07	2	50.05	0	0.00	50.00	2	3,153	0.06%
2022/03/04	1	51.70	0	0.00	51.70	1	3,246	0.03%
2022/03/02	1	50.90	0	0.00	51.30	1	3,400	0.03%
2022/03/01	0	0.00	6	51.40	51.30	-6	3,507	-0.17%
2022/02/25	1	49.90	2.7	50.33	50.60	-1.7	3,573	-0.05%
2022/02/24	1.1	49.63	0	0.00	49.20	1.1	3,643	0.03%
2022/02/23	0.1	50.60	2	50.30	50.50	-2	3,777	-0.05%
2022/02/22	3	50.11	3	50.33	50.00	0	3,815	0.00%
2022/02/21	1	51.00	4	51.30	51.50	-3	3,828	-0.08%
2022/02/18	1	51.10	0	0.00	51.50	1	3,877	0.03%
2022/02/17	3	51.67	2	52.00	51.70	1	3,931	0.03%
2022/02/16	0.1	51.80	0	0.00	51.70	0.1	4,002	0.00%
2022/02/15	2	51.50	1	51.50	51.20	1	4,080	0.02%
2022/02/14	1	51.51	4	51.75	51.60	-3	4,139	-0.07%
2022/02/10	3	54.03	0	54.00	53.70	3	4,226	0.07%
2022/02/09	1	54.00	2	53.90	54.40	-1	4,347	-0.02%
2022/02/08	2	52.15	0	0.00	52.10	2	4,403	0.05%
2022/02/07	1	51.51	0	0.00	51.90	1	4,489	0.02%
2022/01/26	0	52.30	0	0.00	52.20	0	4,650	0.00%
2022/01/25	1	52.60	0	0.00	52.10	1	4,793	0.02%
2022/01/24	1	52.30	6	53.13	53.00	-5	4,966	-0.10%
2022/01/14	1	51.70	0	0.00	51.90	1	5,469	0.02%
2022/01/13	0	51.70	0	0.00	51.70	0	5,598	0.00%
2022/01/12	0	52.21	0	0.00	52.00	0	5,617	0.00%
2022/01/11	9	52.73	0	0.00	52.20	9	5,670	0.16%
2022/01/10	0	52.90	0	0.00	53.30	0	5,736	0.00%
2022/01/07	0	52.90	1	52.90	52.70	-1	5,829	-0.02%
2022/01/06	3	53.47	1	54.10	54.10	2	5,840	0.03%
2022/01/05	1	54.10	2	53.90	54.60	-1	5,891	-0.02%
2022/01/04	2	54.50	0	0.00	54.30	2	6,025	0.03%
2022/01/03	0	54.90	5	54.72	54.70	-5	6,104	-0.08%
2021/12/29	0	0.00	1.2	55.68	55.70	-1.2	6,262	-0.02%
2021/12/24	1	54.50	1	54.60	55.30	0	6,582	0.00%
2021/12/23	0	54.90	0	0.00	54.80	0	6,681	0.00%
2021/12/22	0	0.00	2	55.70	55.50	-2	6,810	-0.03%
2021/12/21	1	54.80	0	0.00	54.70	1	6,856	0.01%
2021/12/15	0	0.00	4	54.50	54.30	-4	7,325	-0.05%
2021/12/14	11	53.91	2.2	54.40	53.50	8.8	7,377	0.12%
2021/12/13	0	0.00	1	55.40	55.10	-1	7,484	-0.01%
2021/12/10	0	0.00	1	55.80	55.80	-1	7,661	-0.01%
2021/12/08	1	56.50	0	0.00	56.30	1	7,967	0.01%
2021/12/07	5	55.70	4	55.68	55.60	1	8,109	0.01%
2021/12/06	1	56.90	1	57.50	57.00	0	8,377	0.00%
2021/12/03	1	57.30	4	57.50	57.60	-3	8,616	-0.03%
2021/12/02	3	56.87	2	56.75	56.90	1	8,791	0.01%
2021/12/01	22	56.34	2.3	56.19	56.70	19.7	9,061	0.22%
2021/11/30	5	54.78	4	54.98	55.50	1	9,265	0.01%
2021/11/29	0	0.00	5	52.20	54.40	-5	9,701	-0.05%
2021/11/26	8.1	53.36	3	53.40	53.00	5.1	10,180	0.05%
2021/11/25	5	55.36	0	0.00	54.90	5	10,603	0.05%
2021/11/24	2.1	55.85	1	56.00	56.00	1.1	12,244	0.01%
2021/11/23	3	56.17	4	56.10	56.00	-1	13,642	-0.01%
2021/11/22	8	55.84	19	56.55	57.60	-11	13,796	-0.08%
2021/11/19	4	56.95	2	57.05	56.60	2	13,942	0.01%
2021/11/18	3	57.87	2	58.05	57.30	1	14,141	0.01%
2021/11/17	1	57.60	0.1	57.40	57.70	1	14,253	0.01%
2021/11/16	9	57.13	0	58.40	57.40	9	14,345	0.06%
2021/11/15	0	0.00	0.5	57.95	58.30	-0.5	14,469	0.00%
2021/11/12	8.1	57.32	4	57.38	57.20	4.1	14,623	0.03%
2021/11/11	5	58.80	9	58.60	58.60	-4	14,677	-0.03%
2021/11/10	10	58.40	0	0.00	59.40	10	14,744	0.07%
2021/11/09	8	59.06	9	58.67	58.50	-1	14,990	-0.01%
2021/11/08	2	59.55	3	58.90	58.90	-1	15,168	-0.01%
2021/11/05	1	59.90	4.8	60.71	61.30	-3.8	15,129	-0.02%
2021/11/04	2	59.80	3	59.73	59.50	-1	15,237	-0.01%
2021/11/03	6	58.25	5	58.52	58.20	1	15,291	0.01%
2021/11/02	12	60.18	16	60.23	59.80	-4	15,548	-0.03%
2021/11/01	15	60.73	20	60.44	61.50	-5	15,592	-0.03%
2021/10/29	9	60.07	4	60.13	59.40	5	15,652	0.03%
2021/10/28	6	57.63	6	57.75	57.70	0	15,872	0.00%
2021/10/27	1	56.50	1	57.00	57.50	0	16,604	0.00%
2021/10/26	4	57.05	1	58.60	56.80	3	16,845	0.02%
2021/10/25	3	57.97	1	57.70	58.10	2	16,942	0.01%
2021/10/22	1	58.20	4	57.63	57.70	-3	17,212	-0.02%
2021/10/21	0.1	58.36	0	0.00	56.60	0.1	17,370	0.00%
2021/10/20	3	57.73	4	58.03	58.00	-1	17,637	-0.01%
2021/10/19	1	56.10	2	57.65	57.50	-1	17,857	-0.01%
2021/10/18	9	57.22	3	56.33	55.40	6	18,163	0.03%
2021/10/15	1	56.60	1	56.80	56.70	0	18,840	0.00%
2021/10/14	4	52.80	0	0.00	54.00	4	19,648	0.02%
2021/10/13	4	52.90	20	52.35	53.50	-16	20,004	-0.08%
2021/10/12	4.1	52.13	5	52.88	52.90	-0.9	20,096	0.00%
2021/10/08	0	0.00	2	56.00	55.90	-2	20,389	-0.01%
2021/10/07	0	0.00	2	56.45	56.30	-2	21,687	-0.01%
2021/10/06	9	55.12	2.5	55.46	54.10	6.5	22,623	0.03%
2021/10/04	0	54.40	5	55.64	54.70	-5	22,591	-0.02%
2021/10/01	6.2	56.46	26	56.02	55.70	-19.8	22,740	-0.09%
2021/09/30	1	57.60	1	57.00	58.50	0	22,859	0.00%
2021/09/29	15	57.33	12	58.43	57.20	3	22,762	0.01%
2021/09/28	4	60.45	5	60.38	60.60	-1	22,649	0.00%
2021/09/27	3	62.60	3	62.00	60.50	0	22,617	0.00%
2021/09/24	10	62.54	6	62.78	62.90	4	22,495	0.02%
2021/09/23	4	60.18	2	60.20	60.00	2	22,317	0.01%
2021/09/22	4.1	60.02	3	60.13	59.60	1.1	22,350	0.00%
2021/09/17	1	62.00	13	61.89	62.40	-12	22,326	-0.05%
2021/09/16	30	62.62	7	62.20	61.80	23	22,421	0.10%
2021/09/15	4	64.50	16	64.03	64.30	-12	22,291	-0.05%
2021/09/14	10	63.60	12.3	64.63	64.60	-2.3	22,151	-0.01%
2021/09/13	3	64.53	0	0.00	64.00	3	21,953	0.01%
2021/09/10	20.3	65.53	20.1	65.40	65.60	0.2	21,916	0.00%
2021/09/09	6	66.57	6	66.08	66.40	0	21,738	0.00%
2021/09/08	5	63.78	1.7	63.44	63.00	3.3	21,414	0.02%
2021/09/07	3	64.57	35.5	64.85	65.80	-32.5	21,179	-0.15%
2021/09/06	43.1	67.88	19	66.78	66.40	24.1	20,977	0.11%
2021/09/03	14.1	67.83	5.2	67.70	67.30	8.9	20,743	0.04%
2021/09/02	20	66.61	57	66.60	65.80	-37	20,805	-0.18%
2021/09/01	17.7	69.97	16	70.49	69.00	1.7	20,307	0.01%
2021/08/31	68	69.85	55	69.66	71.80	13	19,856	0.07%
2021/08/30	168.1	69.46	125	69.10	70.20	43.1	19,361	0.22%	大買/大賣/
2021/08/27	32.2	67.21	73.2	67.74	69.10	-41	17,627	-0.23%
2021/08/26	46.2	62.69	30	62.61	62.90	16.2	16,152	0.10%
2021/08/25	15	62.35	4	62.13	62.00	11	15,912	0.07%
2021/08/24	29	60.47	4	60.48	62.40	25	15,598	0.16%
2021/08/23	10	59.28	1	59.70	60.10	9	15,377	0.06%
2021/08/20	34	58.02	6	57.82	58.20	28	15,262	0.18%
2021/08/19	2	57.05	1	57.60	57.20	1	15,117	0.01%
2021/08/18	26	55.67	40	55.30	59.40	-14	14,921	-0.09%
2021/08/17	3	54.23	1	57.50	54.30	2	14,733	0.01%
2021/08/16	3.2	57.17	9	56.86	56.50	-5.9	14,598	-0.04%
2021/08/13	13.6	58.34	11	58.13	56.80	2.6	14,477	0.02%
2021/08/12	5	60.32	9.8	60.67	60.80	-4.8	14,211	-0.03%
2021/08/11	12	59.70	14.2	60.03	58.80	-2.2	13,972	-0.02%
2021/08/10	3	60.10	13	59.93	61.00	-10	13,860	-0.07%
2021/08/09	7	61.04	24.1	61.03	60.40	-17.1	13,700	-0.12%
2021/08/06	11	63.33	12	63.25	61.70	-1	13,599	-0.01%
2021/08/05	5	62.34	19	62.44	63.10	-14	13,217	-0.11%
2021/08/04	20.1	62.96	16	62.73	62.70	4.1	13,128	0.03%
2021/08/03	49.9	63.71	42	63.82	63.00	7.9	12,951	0.06%
2021/08/02	63	62.31	91	61.97	63.00	-28	12,488	-0.22%
2021/07/30	7.2	58.87	7	59.14	59.20	0.2	11,748	0.00%
2021/07/29	9	57.18	4.2	56.79	57.70	4.8	11,553	0.04%
2021/07/28	7	54.50	29.5	53.33	55.70	-22.5	11,426	-0.20%
2021/07/27	9	57.89	9	57.79	57.50	0	11,225	0.00%
2021/07/26	52.3	60.14	12	60.37	59.90	40.3	11,074	0.36%
2021/07/23	6	57.28	51.1	57.95	57.20	-45.1	10,768	-0.42%
2021/07/22	52	59.47	64.1	58.77	59.50	-12.1	10,663	-0.11%
2021/07/21	99.5	59.76	80	59.45	58.50	19.5	10,434	0.19%
2021/07/20	46	57.34	54	56.31	58.30	-8	9,936	-0.08%
2021/07/19	17	55.17	16	54.66	54.40	1	9,056	0.01%
2021/07/16	16	52.45	33	52.03	53.30	-17	8,738	-0.19%
2021/07/15	24.1	52.63	21.1	52.35	52.40	3	8,594	0.04%
2021/07/14	124	55.52	109	55.81	55.90	15	8,222	0.18%	大買/大賣/
2021/07/13	50.1	51.58	188	51.87	52.10	-137.9	6,875	-2.01%	大賣/鉅額交易
2021/07/12	3	47.72	5	48.00	48.15	-2	5,872	-0.03%
2021/07/09	0	0.00	7.2	47.03	46.90	-7.2	5,727	-0.13%
2021/07/08	18	47.12	4	47.64	46.85	14	5,860	0.24%
2021/07/07	2.5	46.77	25	47.24	47.00	-22.6	5,729	-0.39%
2021/07/05	0	0.00	23	45.83	45.95	-23	5,715	-0.40%
2021/07/02	0	0.00	1	45.20	45.20	-1	5,800	-0.02%
2021/07/01	0	0.00	12	44.64	44.40	-12	5,925	-0.20%
2021/06/30	0	0.00	1.3	45.05	45.20	-1.3	5,954	-0.02%
2021/06/29	16	44.82	2	44.78	44.50	14	5,939	0.24%
2021/06/28	2	45.65	4	45.51	46.00	-2	5,891	-0.03%
2021/06/25	14	45.22	5	45.88	45.80	9	5,910	0.15%
2021/06/24	1	44.50	0	0.00	44.30	1	5,780	0.02%
2021/06/23	1	43.95	2	44.20	44.50	-1	5,913	-0.02%
2021/06/22	5	43.70	0	0.00	43.90	5	5,920	0.08%
2021/06/21	25	43.59	6	44.59	44.15	19	5,940	0.32%
2021/06/18	0	0.00	1	44.15	44.50	-1	5,988	-0.02%
2021/06/16	17	43.56	3	43.50	43.50	14	6,072	0.23%
2021/06/15	2	43.80	0	0.00	43.85	2	6,117	0.03%
2021/06/11	3	44.00	1	44.25	44.20	2	6,144	0.03%
2021/06/10	25	45.05	28	45.64	44.50	-3	6,097	-0.05%
2021/06/09	1	43.90	0	0.00	44.20	1	5,872	0.02%
2021/06/08	2	43.88	0	0.00	44.10	2	5,903	0.03%
2021/06/07	0	0.00	9	42.93	43.00	-9	5,914	-0.15%
2021/06/04	11.2	42.03	5	42.25	41.95	6.2	5,935	0.10%
2021/06/03	1	42.40	0	0.00	42.60	1	6,045	0.02%
2021/06/02	2	42.85	8	42.55	42.55	-6	6,102	-0.10%
2021/06/01	6.2	42.84	7	42.93	42.80	-0.9	6,152	-0.01%
2021/05/31	2	42.50	3	43.00	42.50	-1	6,250	-0.02%
2021/05/28	0	0.00	9	41.69	42.55	-9	6,332	-0.14%
2021/05/27	3	40.17	0	0.00	40.95	3	6,428	0.05%
2021/05/26	21	40.51	1	40.60	40.60	20	6,573	0.30%
2021/05/25	20	40.13	13	40.45	40.30	7	6,682	0.10%
2021/05/24	6	39.25	2	39.65	39.60	4	6,805	0.06%
2021/05/21	12	39.65	2	39.60	39.65	10	6,941	0.14%
2021/05/19	2	38.85	3	39.08	39.20	-1	7,278	-0.01%
2021/05/18	6	38.61	55	38.16	38.80	-49	7,498	-0.65%
2021/05/17	17	36.12	26	36.80	36.15	-9	7,924	-0.11%
2021/05/14	3	38.85	1	39.30	38.55	2	8,395	0.02%
2021/05/13	4	38.10	5	37.92	38.35	-1	9,064	-0.01%
2021/05/12	19	38.31	37	38.07	38.40	-18	9,528	-0.19%
2021/05/11	22	40.73	2	41.35	40.55	20	9,544	0.21%
2021/05/10	0	0.00	12	43.16	43.00	-12	9,531	-0.13%
2021/05/07	15	42.27	0	0.00	42.55	15	9,559	0.16%
2021/05/06	6	41.03	9	40.88	40.90	-3	9,609	-0.03%
2021/05/05	25	42.51	10	42.90	42.00	15	9,654	0.16%
2021/05/04	21.2	43.03	38.4	42.40	42.95	-17.2	9,828	-0.17%
2021/05/03	53.2	45.44	3	45.62	44.70	50.2	9,932	0.51%
2021/04/29	32	47.26	1	48.14	47.20	31	9,931	0.31%
2021/04/28	40	48.04	14	47.54	48.00	26	10,555	0.25%
2021/04/27	34	47.20	7	47.25	47.25	27	10,606	0.25%
2021/04/26	9	47.64	21.2	47.51	47.90	-12.2	10,663	-0.11%
2021/04/23	0	0.00	5	45.56	46.00	-5	10,433	-0.05%
2021/04/22	25	45.79	10	45.90	44.70	15	10,474	0.14%
2021/04/21	0	0.00	19	46.14	46.10	-19	10,437	-0.18%
2021/04/20	14.2	45.80	2	46.05	46.05	12.2	10,472	0.12%
2021/04/19	1	45.20	5	45.44	45.35	-4	10,944	-0.04%
2021/04/16	4	45.00	11	44.88	45.05	-7	11,042	-0.06%
2021/04/15	10	44.30	0	0.00	44.50	10	11,014	0.09%
2021/04/14	21	43.51	4	43.41	44.05	17	11,015	0.15%
2021/04/13	15.2	45.62	6	45.50	45.15	9.2	10,919	0.08%
2021/04/12	6.2	46.41	5	46.75	46.10	1.2	10,932	0.01%
2021/04/09	13	46.45	4	46.54	46.70	9	10,850	0.08%
2021/04/08	14	46.72	5	46.46	46.75	9	10,773	0.08%
2021/04/07	23	46.55	16	46.39	46.70	7	10,641	0.07%
2021/04/06	1.4	45.44	4	45.60	45.70	-2.7	10,496	-0.03%
2021/04/01	2	44.83	9	45.09	44.90	-7	10,468	-0.07%
2021/03/31	7	45.01	2	45.45	45.00	5	10,460	0.05%
2021/03/30	15.2	45.34	8	45.23	45.35	7.2	10,427	0.07%
2021/03/29	5	45.98	1	46.00	45.85	4	10,330	0.04%
2021/03/26	2	46.30	10.3	46.26	45.90	-8.3	10,305	-0.08%
2021/03/25	0	0.00	2	45.15	45.20	-2	10,148	-0.02%
2021/03/24	7.2	44.58	1	44.50	44.60	6.2	10,119	0.06%
2021/03/23	2.1	45.50	4.2	45.33	45.20	-2.1	10,091	-0.02%
2021/03/22	3	43.98	3	44.87	45.10	0	9,994	0.00%
2021/03/19	0	0.00	20	44.01	44.05	-20	9,966	-0.20%
2021/03/18	0.2	44.40	0	0.00	44.35	0.2	9,987	0.00%
2021/03/17	2	44.20	0	0.00	44.00	2	10,005	0.02%
2021/03/15	3	44.03	0	0.00	43.85	3	10,186	0.03%
2021/03/12	0	0.00	5	44.55	44.25	-5	10,161	-0.05%
2021/03/11	2	43.50	2	44.10	44.15	0	10,189	0.00%
2021/03/10	2	43.00	3	43.17	42.80	-1	10,170	-0.01%
2021/03/09	11.2	42.20	6	42.66	42.45	5.2	10,149	0.05%
2021/03/08	7	43.84	0.3	43.40	43.30	6.7	10,122	0.07%
2021/03/05	1	43.35	0	0.00	43.90	1	10,168	0.01%
2021/03/04	5.2	43.80	3	43.77	43.60	2.2	10,221	0.02%
2021/03/03	10	44.78	12	44.55	44.80	-2	10,155	-0.02%
2021/03/02	2.2	45.76	2	46.45	45.50	0.2	10,088	0.00%
2021/02/26	18.3	45.78	7	45.86	45.90	11.3	10,030	0.11%
2021/02/25	9	45.59	3	45.45	45.35	6	10,222	0.06%
2021/02/24	7	46.04	5	46.47	45.60	2	10,283	0.02%
2021/02/23	13.3	46.50	7	46.57	46.15	6.3	10,120	0.06%
2021/02/22	6	46.18	7.1	46.05	46.80	-1.1	9,978	-0.01%
2021/02/19	22	46.15	1	46.75	46.15	21	9,808	0.21%
2021/02/18	14	47.65	21	48.78	47.50	-7	9,634	-0.07%
2021/02/17	14	48.55	32	48.66	49.00	-18	9,409	-0.19%
2021/02/05	62	47.52	16.1	48.11	47.55	46	8,932	0.51%
2021/02/04	40.1	47.28	31	46.83	47.80	9.1	8,421	0.11%
2021/02/03	22	45.33	14	45.66	45.70	8	7,728	0.10%
2021/02/02	2	43.15	24	42.66	43.60	-22	7,246	-0.30%
2021/02/01	9	41.68	2	41.23	41.60	7	7,180	0.10%
2021/01/29	2	42.68	4	42.63	41.65	-2	7,136	-0.03%
2021/01/28	5	43.53	1	43.25	42.80	4	7,095	0.06%
2021/01/27	3	44.13	39	44.43	44.25	-36	7,018	-0.51%
2021/01/26	2	43.40	11	44.03	43.80	-9	6,880	-0.13%
2021/01/25	13	43.05	2	43.20	43.80	11	6,672	0.16%
2021/01/22	2	41.95	9	41.94	42.20	-7	6,492	-0.11%
2021/01/21	45.3	42.44	15	42.75	41.60	30.3	6,384	0.47%
2021/01/20	28	41.83	36.5	41.58	42.00	-8.5	5,695	-0.15%
2021/01/19	3	41.10	42	41.86	40.95	-39	5,494	-0.71%
2021/01/18	4.5	38.54	3	39.65	40.25	1.5	5,361	0.03%
2021/01/15	6	40.13	5	40.05	39.90	1	5,287	0.02%
2021/01/14	5	40.75	7	40.78	40.75	-2	5,203	-0.04%
2021/01/13	13	40.51	0	40.45	40.40	13	5,162	0.25%
2021/01/12	69	41.46	123	41.73	40.35	-54	5,046	-1.07%	大賣/
2021/01/11	2	40.00	3	40.03	40.35	-1	4,488	-0.02%
2021/01/08	6	38.58	0	0.00	38.55	6	4,357	0.14%
2021/01/07	5	38.74	0	0.00	38.90	5	4,347	0.12%
2021/01/06	2	38.63	4	39.15	38.95	-2	4,378	-0.05%
2021/01/05	2	39.55	41	39.81	39.75	-39	4,303	-0.91%
2020/12/31	1	38.65	0	38.65	38.65	1	4,173	0.02%
2020/12/30	2	38.10	0	0.00	38.15	2	4,137	0.05%
2020/12/29	11	38.19	6	38.07	38.05	5	4,152	0.12%
2020/12/28	10	38.48	58	38.41	38.55	-48	4,160	-1.15%
2020/12/25	56	38.37	7	38.15	38.45	49	4,141	1.18%
2020/12/24	16	37.99	0	0.00	37.90	16	4,155	0.39%
2020/12/23	9	37.43	0	0.00	37.50	9	4,149	0.22%
2020/12/22	7	37.95	0	0.00	37.10	7	4,176	0.17%
2020/12/18	3	37.87	7	37.80	37.90	-4	4,163	-0.10%
2020/12/16	2	38.60	0	0.00	38.65	2	4,164	0.05%
2020/12/15	5	38.90	0	0.00	38.15	5	4,202	0.12%
2020/12/11	32	39.48	6	39.89	39.45	26	4,307	0.60%
2020/12/10	23	40.11	1	40.20	40.10	22	4,403	0.50%
2020/12/09	0	0.00	15	40.86	41.05	-15	4,306	-0.35%
2020/12/08	2	39.50	0	0.00	39.00	2	4,136	0.05%
2020/12/07	12	39.09	38	39.32	39.50	-26	4,081	-0.64%
2020/12/04	30	38.15	5	38.78	38.85	25	3,990	0.63%
2020/12/03	6	38.06	0	0.00	37.90	6	3,969	0.15%
2020/12/02	33	38.58	4	38.50	38.40	29	3,929	0.74%
2020/12/01	84	37.53	5	37.82	38.40	79	3,859	2.05%
2020/11/30	2	37.75	4	37.69	37.35	-2	3,775	-0.05%
2020/11/27	0	0.00	13.4	37.25	37.15	-13.4	3,702	-0.36%
2020/11/26	2	36.85	0	0.00	37.00	2	3,677	0.05%
2020/11/25	5	36.88	3	37.50	36.80	2	3,678	0.05%
2020/11/24	36	37.74	32	37.72	37.40	4	3,630	0.11%
2020/11/23	4	36.50	12	36.20	37.10	-8	3,319	-0.24%
2020/11/19	1	34.75	1	34.85	34.85	0	3,193	0.00%
2020/11/18	2	35.10	0	0.00	35.10	2	3,224	0.06%
2020/11/17	1	35.45	0	0.00	35.35	1	3,246	0.03%
2020/11/16	1	35.20	4	35.18	35.15	-3	3,318	-0.09%
2020/11/12	1	35.20	0	0.00	34.80	1	3,481	0.03%
2020/11/11	0	0.00	1	34.70	34.75	-1	3,532	-0.03%
2020/11/10	0	0.00	1	34.55	34.60	-1	3,568	-0.03%
2020/11/09	0	0.00	20	34.50	34.80	-20	3,603	-0.55%
2020/11/05	0	0.00	2	34.00	34.00	-2	3,702	-0.05%
2020/11/04	1	32.80	1	33.25	33.35	0	3,761	0.00%
2020/11/03	0.8	33.10	0	0.00	33.05	0.8	3,824	0.02%
2020/11/02	5	32.85	2	32.80	32.95	3	3,984	0.08%
2020/10/30	17	33.88	2	34.35	33.35	15	4,038	0.37%
2020/10/29	2	33.95	0	0.00	34.10	2	4,100	0.05%
2020/10/28	0	0.00	6	34.87	34.30	-6	4,352	-0.14%
2020/10/27	3	34.45	4	34.39	34.65	-1	4,642	-0.02%
2020/10/26	5	34.52	4	34.60	34.25	1	4,662	0.02%
2020/10/23	2	34.15	0	0.00	34.15	2	4,608	0.04%
2020/10/22	3	33.87	1	33.95	33.70	2	4,735	0.04%
2020/10/21	2	33.95	0	0.00	33.95	2	4,887	0.04%
2020/10/16	3	33.47	0	0.00	33.30	3	5,070	0.06%
2020/10/15	4	34.06	0	0.00	33.90	4	5,070	0.08%
2020/10/14	1	33.70	0	0.00	34.40	1	5,048	0.02%
2020/10/13	2	33.48	3	33.40	33.55	-1	5,005	-0.02%
2020/10/12	3	33.62	0	0.00	33.30	3	5,010	0.06%
2020/10/06	5	33.44	0	0.00	33.30	5	5,170	0.10%
2020/10/05	2	33.35	3	33.05	33.10	-1	5,263	-0.02%
2020/09/30	0	0.00	8	32.65	32.65	-8	5,318	-0.15%
2020/09/29	11	32.65	12	32.30	32.40	-1	5,404	-0.02%
2020/09/25	9	30.98	22	30.85	30.90	-13	5,483	-0.24%
2020/09/24	5	32.11	0	0.00	31.80	5	5,502	0.09%
2020/09/23	3	32.87	2	33.30	32.85	1	5,527	0.02%
2020/09/22	5	32.72	16	33.05	33.25	-11	5,604	-0.20%
2020/09/21	6	33.61	15	33.75	33.40	-9	5,656	-0.16%
2020/09/18	0	0.00	7	34.17	34.10	-7	5,642	-0.12%
2020/09/16	37	35.25	10	35.07	34.70	27	5,604	0.48%
2020/09/15	7	34.31	22	34.29	34.95	-15	5,436	-0.28%
2020/09/11	5	32.51	0	0.00	32.60	5	5,289	0.09%
2020/09/10	3	32.90	0	32.90	32.80	3	5,304	0.06%
2020/09/09	5	32.71	3	33.02	33.05	2	5,330	0.04%
2020/09/08	0	0.00	2	33.10	33.05	-2	5,419	-0.04%
2020/09/07	1	32.80	0	0.00	32.35	1	5,447	0.02%
2020/09/04	3	32.37	0	0.00	32.75	3	5,569	0.05%
2020/09/03	2	33.35	0	0.00	33.05	2	5,579	0.04%
2020/09/02	0	0.00	2	33.15	32.95	-2	5,588	-0.04%
2020/09/01	1	32.45	1	32.30	32.35	0	5,650	0.00%
2020/08/31	2	33.15	0	0.00	32.75	2	5,688	0.04%
2020/08/28	0	0.00	2	33.30	33.35	-2	5,865	-0.03%
2020/08/27	3	32.57	25	32.50	32.85	-22	5,926	-0.37%
2020/08/26	0	0.00	3	33.45	33.00	-3	5,919	-0.05%
2020/08/25	0	0.00	2	32.53	32.65	-2	5,890	-0.03%
2020/08/24	5	32.33	0	0.00	32.15	5	5,881	0.09%
2020/08/20	15	32.04	2	31.93	32.25	13	5,848	0.22%
2020/08/18	1	34.10	1	34.60	33.95	0	5,846	0.00%
2020/08/14	1	34.25	2	34.50	34.80	-1	5,708	-0.02%
2020/08/12	2	34.48	1	34.75	34.70	1	5,644	0.02%
2020/08/11	4	35.00	3	35.00	34.80	1	5,583	0.02%
2020/08/10	0	0.00	8	36.36	35.30	-8	5,515	-0.15%
2020/08/07	4	35.50	1	35.25	35.45	3	5,450	0.06%
2020/08/06	10	35.75	5	36.00	35.90	5	5,404	0.09%
2020/08/05	3	36.95	17	36.80	36.70	-14	5,255	-0.27%
2020/08/04	4	36.73	0	0.00	36.75	4	5,218	0.08%
2020/08/03	26	36.58	53	36.29	36.45	-27	5,143	-0.52%
2020/07/31	9	34.57	19.1	33.94	34.95	-10.1	4,912	-0.21%
2020/07/30	2	32.15	1	32.15	32.30	1	4,610	0.02%
2020/07/29	0	0.00	0.1	30.80	30.90	-0.1	4,649	0.00%
2020/07/28	6	30.26	2	30.25	30.15	4	4,768	0.08%
2020/07/27	3	32.35	61	32.72	32.25	-58	4,685	-1.24%
2020/07/24	1	32.00	42	32.32	32.25	-41	4,558	-0.90%
2020/07/23	4	31.63	0	0.00	31.80	4	4,428	0.09%
2020/07/22	13	31.11	51	31.33	31.15	-38	4,416	-0.86%
2020/07/21	1	31.00	31	31.10	31.00	-30	4,419	-0.68%
2020/07/20	0	0.00	1	30.65	30.55	-1	4,428	-0.02%
2020/07/17	0	0.00	10	30.75	30.50	-10	4,447	-0.22%
2020/07/16	0	0.00	3	30.90	31.00	-3	4,482	-0.07%
2020/07/15	1	31.80	0	0.00	31.40	1	4,523	0.02%
2020/07/14	2	31.98	41	32.11	32.00	-39	4,624	-0.84%
2020/07/10	20	30.38	11	30.35	30.30	9	4,574	0.20%
2020/07/09	9	31.77	44	31.55	31.40	-35	4,498	-0.78%
2020/07/08	0	0.00	61	32.03	32.15	-61	4,445	-1.37%
2020/07/07	1	32.75	6	32.65	32.80	-5	4,418	-0.11%
2020/07/06	10	32.73	8	32.70	32.65	2	4,426	0.05%
2020/07/03	23	32.71	1	32.30	32.30	22	4,460	0.49%
2020/07/02	2	32.50	13	32.92	32.75	-11	4,493	-0.24%
2020/07/01	0	0.00	5	32.26	32.20	-5	4,460	-0.11%
2020/06/30	4	31.65	20	31.50	31.80	-16	4,413	-0.36%
2020/06/23	20	30.85	0	0.00	30.85	20	4,435	0.45%
2020/06/22	1	30.45	0	0.00	30.80	1	4,451	0.02%
2020/06/19	2	30.50	0	0.00	30.35	2	4,535	0.04%
2020/06/18	0	0.00	20	30.30	30.30	-20	4,557	-0.44%
2020/06/16	20	30.88	3	30.93	30.70	17	4,530	0.38%
2020/06/15	20	30.75	15	30.90	30.70	5	4,577	0.11%
2020/06/12	16	30.01	0	0.00	30.45	16	4,497	0.36%
2020/06/11	5	31.16	22	30.98	29.60	-17	4,459	-0.38%
2020/06/10	0	0.00	16	30.79	30.80	-16	4,402	-0.36%
2020/06/09	3	30.97	1	30.90	30.80	2	4,470	0.04%
2020/06/08	5	30.78	6	31.05	30.65	-1	4,503	-0.02%
2020/06/05	0	0.00	20	30.50	30.65	-20	4,431	-0.45%
2020/06/04	31	30.41	11.2	30.50	30.55	19.8	4,420	0.45%
2020/06/03	1	29.60	18	29.25	29.65	-17	4,252	-0.40%
2020/06/02	3	29.00	2	28.83	28.75	1	4,183	0.02%
2020/06/01	1	28.50	4	28.70	28.70	-3	4,240	-0.07%
2020/05/29	10	28.30	2	28.18	28.15	8	4,247	0.19%
2020/05/27	1	28.75	3	29.02	28.80	-2	4,249	-0.05%
2020/05/26	17	29.16	4	28.98	28.95	13	4,241	0.31%
2020/05/25	12	28.93	16	28.86	29.35	-4	4,181	-0.10%
2020/05/22	6	28.04	0	0.00	28.05	6	4,050	0.15%
2020/05/21	1	28.15	0	0.00	28.10	1	4,023	0.02%
2020/05/20	6	28.16	3	27.97	27.85	3	4,022	0.07%
2020/05/19	1	27.80	0	0.00	28.10	1	4,008	0.02%
2020/05/18	0	0.00	6	27.68	27.40	-6	3,966	-0.15%
2020/05/15	1	27.45	17	27.48	27.15	-16	3,946	-0.41%
2020/05/14	8	27.49	1.6	27.58	27.15	6.4	3,911	0.16%
2020/05/12	5	27.90	0	0.00	27.75	5	3,890	0.13%
2020/05/11	2	28.28	0	0.00	28.15	2	3,897	0.05%
2020/05/08	2	28.10	0	0.00	28.05	2	3,872	0.05%
2020/05/07	1	27.60	0	0.00	28.10	1	3,859	0.03%
2020/05/05	11	28.05	24	28.00	27.85	-13	3,815	-0.34%
2020/05/04	0	0.00	433	27.05	27.35	-433	3,726	-11.62%	大賣/鉅額交易
2020/04/30	0	0.00	13	26.15	26.35	-13	3,590	-0.36%
2020/04/29	0	0.00	8	25.96	25.75	-8	3,554	-0.23%
2020/04/28	0	0.00	10	25.55	25.85	-10	3,526	-0.28%
2020/04/27	0	0.00	5	25.80	25.75	-5	3,534	-0.14%
2020/04/23	5	25.55	5	25.30	25.55	0	3,487	0.00%
2020/04/22	3	24.90	7	24.90	25.10	-4	3,449	-0.12%
2020/04/21	6	25.13	3	24.95	24.85	3	3,421	0.09%
2020/04/20	0	0.00	74	25.89	25.90	-74	3,365	-2.20%
2020/04/17	99	25.71	29	26.04	25.25	70	3,304	2.12%
2020/04/16	0	0.00	45	24.45	24.70	-45	3,136	-1.43%
2020/04/14	1	24.10	5	24.25	24.40	-4	3,060	-0.13%
2020/04/13	30	23.93	0	0.00	23.85	30	3,036	0.99%
2020/04/10	23	24.32	10	24.22	24.20	13	3,026	0.43%
2020/04/09	22	23.87	126	24.07	23.95	-104	2,994	-3.47%	大賣/鉅額交易
2020/04/08	150	23.02	49	22.75	23.40	101	2,976	3.39%	大買/鉅額交易
2020/04/07	7	21.92	29	21.86	22.40	-22	2,906	-0.76%
2020/04/06	60	21.18	31	21.20	21.40	29	2,817	1.03%
2020/04/01	11	20.85	11	21.16	20.85	0	2,783	0.00%
2020/03/31	49	20.60	0	0.00	20.85	49	2,757	1.78%
2020/03/30	166	20.35	0	0.00	20.50	166	2,727	6.09%	大買/鉅額交易
2020/03/27	50	21.18	2	21.33	20.80	48	2,718	1.77%
2020/03/26	1	20.75	30	21.00	20.80	-29	2,676	-1.08%
2020/03/25	37	21.08	110	21.05	20.90	-73	2,754	-2.65%	大賣/
2020/03/23	2	19.73	50	19.66	19.65	-48	2,728	-1.76%
2020/03/20	10	20.45	25	20.09	20.50	-15	2,836	-0.53%
2020/03/19	301	19.67	1	20.05	18.90	300	2,825	10.62%	大買/鉅額交易
2020/03/18	113	21.15	49	21.45	21.00	64	2,828	2.26%	大買/
2020/03/17	76	21.50	41	21.66	21.50	35	2,823	1.24%
2020/03/16	239	22.90	0	0.00	22.35	239	2,763	8.65%	大買/鉅額交易
2020/03/13	32	23.08	10	23.05	23.80	22	2,671	0.82%
2020/03/12	26	25.83	10	25.68	25.10	16	2,557	0.63%
2020/03/11	44	26.93	21	27.58	26.75	23	2,497	0.92%
2020/03/10	7	26.26	0	0.00	27.25	7	2,464	0.28%
2020/03/09	36	26.69	61	26.90	26.45	-25	2,406	-1.04%
2020/03/06	32	27.71	30	27.37	27.40	2	2,342	0.09%
2020/03/05	1	27.85	50	27.66	27.30	-49	2,300	-2.13%
2020/03/04	0	0.00	10	27.00	27.00	-10	2,215	-0.45%
2020/03/03	20	26.46	10	26.65	26.55	10	2,187	0.46%
2020/03/02	32	26.01	0	0.00	26.10	32	2,165	1.48%
2020/02/27	23	26.74	0	0.00	26.40	23	2,173	1.06%
2020/02/26	11	27.25	34	27.49	27.40	-23	2,128	-1.08%
2020/02/25	0	0.00	6	27.20	27.55	-6	2,103	-0.29%
2020/02/21	3	27.55	0	0.00	27.70	3	2,087	0.14%
2020/02/20	10	27.25	0	0.00	27.20	10	2,062	0.48%
2020/02/19	15	27.37	0	0.00	27.35	15	2,047	0.73%
2020/02/12	51	27.36	11	27.26	27.40	40	1,964	2.04%
2020/02/11	0	0.00	5	26.74	26.90	-5	1,937	-0.26%
2020/02/10	15	26.40	0	0.00	26.45	15	1,929	0.78%
2020/02/07	0	0.00	10	27.00	26.85	-10	1,905	-0.52%
2020/02/06	3	27.15	25	27.12	27.40	-22	1,885	-1.17%
2020/02/05	21	26.53	0	0.00	26.75	21	1,875	1.12%
2020/02/04	1	26.55	0	0.00	26.55	1	1,850	0.05%
2020/02/03	28	25.82	0	0.00	26.10	28	1,851	1.51%
2020/01/31	28	27.38	0	0.00	27.35	28	1,831	1.53%
2020/01/30	33	27.65	0	0.00	27.20	33	1,937	1.70%
2020/01/16	16	29.60	0	0.00	29.60	16	1,920	0.83%
2020/01/15	1	29.55	0	0.00	29.60	1	1,931	0.05%
2020/01/14	0	0.00	10	29.70	29.70	-10	1,932	-0.52%
2020/01/13	2	29.30	1	29.30	29.40	1	1,931	0.05%
2020/01/06	11	29.53	5	30.00	29.55	6	1,896	0.32%
2020/01/03	10	30.50	20.1	30.53	30.40	-10.1	1,868	-0.54%
2020/01/02	8	31.64	45	31.50	31.45	-37	1,822	-2.03%
2019/12/31	39	30.58	2	30.50	30.85	37	1,741	2.12%
2019/12/27	18	30.82	0	0.00	30.80	18	1,720	1.05%
2019/12/26	51	30.70	10	30.90	30.75	41	1,712	2.39%
2019/12/25	30	30.55	10	30.70	30.55	20	1,689	1.18%
2019/12/24	4	30.40	2	30.80	30.40	2	1,683	0.12%
2019/12/23	0	0.00	2	30.90	30.75	-2	1,663	-0.12%
2019/12/20	6	30.83	10	31.00	30.70	-4	1,624	-0.25%
2019/12/19	15	30.27	5	30.30	30.05	10	1,510	0.66%
2019/12/18	3	30.55	22	30.33	30.10	-19	1,458	-1.30%
2019/12/17	11	29.80	7	29.57	30.20	4	1,402	0.29%
2019/12/16	9	29.01	0	0.00	29.05	9	1,370	0.66%
2019/12/13	0	0.00	25	29.04	28.65	-25	1,375	-1.82%
2019/12/12	5	28.70	4	28.48	28.55	1	1,270	0.08%
2019/12/09	0	0.00	1	28.30	28.25	-1	1,247	-0.08%
2019/12/06	15	28.30	117	28.25	28.45	-102	1,248	-8.17%	大賣/鉅額交易
2019/12/05	0	0.00	45	27.84	28.15	-45	1,244	-3.62%
2019/12/04	1	27.75	0	0.00	27.70	1	1,246	0.08%
2019/12/03	100	27.70	0	0.00	27.70	100	1,268	7.88%
2019/12/02	2	27.40	0	0.00	27.45	2	1,287	0.16%
2019/11/29	2	27.60	0	0.00	27.60	2	1,302	0.15%
2019/11/28	0	0.00	2	28.25	27.95	-2	1,334	-0.15%
2019/11/26	2	28.35	0	0.00	28.05	2	1,358	0.15%
2019/11/20	2	27.85	0.3	27.90	28.00	1.7	1,357	0.13%
2019/11/14	1	27.50	0	0.00	27.45	1	1,409	0.07%
2019/11/11	2	27.35	0	0.00	27.35	2	1,445	0.14%
2019/11/08	1	27.80	0	0.00	27.75	1	1,446	0.07%
2019/11/07	10	28.10	0	0.00	27.95	10	1,447	0.69%
2019/11/06	0	0.00	1	28.35	28.35	-1	1,440	-0.07%
2019/11/04	22	28.70	0	0.00	28.80	22	1,444	1.52%
2019/10/31	0	0.00	2	28.65	28.40	-2	1,470	-0.14%
2019/10/29	1	28.60	21	29.00	28.65	-20	1,472	-1.36%
2019/10/28	1	28.20	0	0.00	28.50	1	1,396	0.07%
2019/10/25	1	27.90	0	0.00	27.90	1	1,398	0.07%
2019/10/18	6	27.41	0	0.00	27.40	6	1,550	0.39%
2019/10/17	1	27.55	0.1	27.55	27.55	0.9	1,564	0.06%
2019/10/16	2	27.50	0	0.00	27.50	2	1,579	0.13%
2019/10/03	1	27.50	4	27.90	27.90	-3	1,656	-0.18%
2019/10/02	10	27.95	0	0.00	27.85	10	1,658	0.60%
2019/09/24	2	28.95	1	29.00	28.95	1	1,667	0.06%
2019/09/23	4	29.00	5	29.00	28.85	-1	1,670	-0.06%
2019/09/19	4	28.90	4	28.60	28.60	0	1,695	0.00%
2019/09/17	0	0.00	10	27.83	27.75	-10	1,573	-0.64%
2019/09/16	1	27.80	5	27.75	27.75	-4	1,591	-0.25%
2019/09/09	0	0.00	1	28.05	27.85	-1	1,629	-0.06%
2019/09/05	0	0.00	10	28.15	28.20	-10	1,623	-0.62%
2019/09/04	3	27.80	10	27.95	27.85	-7	1,615	-0.43%
2019/09/03	2	27.75	0	0.00	27.60	2	1,625	0.12%
2019/08/30	0	0.00	1	27.55	27.30	-1	1,576	-0.06%
2019/08/28	4	27.15	0	0.00	27.10	4	1,547	0.26%
2019/08/27	0	0.00	1	27.05	27.00	-1	1,540	-0.06%
2019/08/26	7	26.99	2	27.00	26.90	5	1,539	0.32%
2019/08/22	0	0.00	2	28.00	28.00	-2	1,535	-0.13%
2019/08/20	2	28.05	31	28.28	27.90	-29	1,544	-1.88%
2019/08/19	31	29.54	2	29.80	29.80	29	1,512	1.92%
2019/08/16	4	29.00	0	0.00	29.05	4	1,491	0.27%
2019/08/15	14	28.79	0	0.00	28.75	14	1,476	0.95%
2019/08/08	5	29.13	0	0.00	28.75	5	1,497	0.33%
2019/08/07	15	29.28	0	0.00	28.75	15	1,503	1.00%
2019/08/02	10.3	29.11	0	0.00	29.10	10.3	1,510	0.68%
2019/08/01	3	30.12	0	0.00	29.85	3	1,504	0.20%
2019/07/31	30	30.28	0	0.00	30.10	30	1,498	2.00%
2019/07/29	0	0.00	6	31.30	31.30	-6	1,473	-0.41%
2019/07/26	0	0.00	18	31.77	31.70	-18	1,483	-1.21%
2019/07/25	5	31.95	20	31.90	31.80	-15	1,496	-1.00%
2019/07/24	7	31.71	4	31.90	31.55	3	1,488	0.20%
2019/07/19	1	29.50	0	0.00	29.95	1	1,449	0.07%
2019/07/16	3	29.90	0	0.00	30.00	3	1,649	0.18%
2019/07/15	4	29.73	0	0.00	29.75	4	1,707	0.23%
2019/07/12	2	29.80	5	29.70	29.75	-3	1,821	-0.16%
2019/07/11	0.1	29.80	4	29.60	29.80	-3.9	1,864	-0.21%
2019/07/10	5	29.10	0	0.00	29.10	5	1,899	0.26%
2019/07/09	0.8	28.90	0	0.00	28.80	0.8	2,046	0.04%
2019/07/05	1	29.25	0	0.00	29.25	1	2,282	0.04%
2019/07/02	0	0.00	5	29.30	29.35	-5	2,679	-0.19%
2019/07/01	5	29.35	0	0.00	29.40	5	2,727	0.18%
2019/06/27	5	28.45	15	28.62	28.50	-10	2,708	-0.37%
2019/06/25	0	0.00	7	27.85	27.75	-7	2,702	-0.26%
2019/06/20	2	27.80	0	0.00	27.90	2	2,736	0.07%
2019/06/18	0	0.00	40	27.10	27.15	-40	2,779	-1.44%
2019/06/05	10	27.10	0	0.00	27.10	10	2,842	0.35%
2019/05/31	1	27.00	0	0.00	27.20	1	2,915	0.03%
2019/05/30	1	26.80	0	0.00	26.75	1	2,973	0.03%
2019/05/23	10	26.35	0	0.00	26.35	10	3,157	0.32%
2019/05/22	1	27.25	0	0.00	26.90	1	3,163	0.03%
2019/05/21	5	27.00	0	0.00	27.45	5	3,189	0.16%
2019/05/17	18	27.49	8	27.30	27.35	10	3,188	0.31%
2019/05/15	1	28.40	0	0.00	28.20	1	3,185	0.03%
2019/05/14	9	27.51	0	0.00	28.25	9	3,233	0.28%
2019/05/10	11	29.21	0	0.00	29.20	11	3,293	0.33%
2019/05/09	10	29.25	0	0.00	29.35	10	3,345	0.30%
2019/05/07	4	30.79	0	0.00	30.75	4	3,466	0.12%
2019/04/30	0	0.00	1	31.40	31.65	-1	3,523	-0.03%
2019/04/23	5	32.80	2	32.33	32.50	3	3,400	0.09%
2019/04/22	0	0.00	10	32.42	32.75	-10	3,333	-0.30%
2019/04/19	0	0.00	4	32.08	31.60	-4	3,262	-0.12%
2019/04/18	17	31.57	1	32.65	30.90	16	3,215	0.50%
2019/04/17	15	31.93	20	31.90	32.00	-5	3,118	-0.16%
2019/04/16	0	0.00	15	32.40	32.35	-15	3,065	-0.49%
2019/04/15	0	0.00	40	32.00	32.00	-40	3,012	-1.33%
2019/04/12	5	30.97	4	31.05	30.85	1	2,884	0.03%
2019/04/11	9	30.26	0	0.00	30.20	9	2,805	0.32%
2019/04/10	17	31.02	26	31.27	31.40	-9	2,672	-0.34%
2019/04/09	2	31.40	14	30.30	31.40	-12	2,513	-0.48%
2019/04/03	4	29.00	0	0.00	29.50	4	2,276	0.18%
2019/03/29	0	0.00	2	28.50	28.50	-2	2,191	-0.09%
2019/03/28	21	28.55	0	0.00	28.40	21	2,184	0.96%
2019/03/27	4	28.95	2	29.40	28.95	2	2,167	0.09%
2019/03/26	0	0.00	2	29.58	29.55	-2	2,138	-0.09%
2019/03/22	1	29.85	1	29.80	29.95	0	2,122	0.00%
2019/03/21	1	29.05	0	0.00	29.20	1	2,059	0.05%
2019/03/18	5	28.95	0	0.00	29.15	5	2,063	0.24%
2019/03/08	0	0.00	2	28.80	29.00	-2	2,241	-0.09%
2019/03/07	19	29.75	0	0.00	29.15	19	2,263	0.84%
2019/03/06	1	29.75	50	29.93	29.75	-49	2,291	-2.14%
2019/03/04	2.1	30.06	0	0.00	30.30	2.1	2,234	0.09%
2019/02/27	1	29.80	1	29.60	30.00	0	2,197	0.00%
2019/02/26	52	30.35	3	30.38	30.10	49	2,152	2.28%
2019/02/25	5	30.04	0	0.00	30.00	5	2,123	0.24%
2019/02/21	1	30.20	1	30.30	30.30	0	2,172	0.00%
2019/02/14	3	29.13	0	0.00	29.40	3	2,280	0.13%
2019/02/13	1	29.55	0	0.00	29.00	1	2,299	0.04%
2019/02/12	3	29.67	3	30.05	30.05	0	2,249	0.00%
2019/01/30	0	0.00	6	29.69	29.75	-6	2,234	-0.27%
2019/01/28	0	0.00	1	30.00	29.65	-1	2,166	-0.05%
2019/01/25	5	28.85	0	0.00	28.90	5	2,112	0.24%
2019/01/23	20	28.30	0	0.00	28.10	20	2,127	0.94%
2019/01/22	33	28.21	0	0.00	28.30	33	2,150	1.53%
2019/01/18	36	27.33	0	0.00	27.35	36	2,203	1.63%
2019/01/17	36	27.35	0	0.00	27.10	36	2,337	1.54%
2019/01/11	0	0.00	4	27.15	26.90	-4	2,483	-0.16%
2019/01/10	2	26.93	0	0.00	26.90	2	2,491	0.08%
2019/01/09	0	0.00	2.3	26.59	26.60	-2.3	2,492	-0.09%
2019/01/04	0.1	25.50	10	25.57	25.35	-9.9	2,674	-0.37%
2018/12/22	1	26.50	0	0.00	26.50	1	2,773	0.04%
2018/12/19	1	27.00	0	0.00	27.00	1	2,767	0.04%
2018/12/11	5	27.30	0	0.00	27.20	5	2,869	0.17%
2018/12/07	4	27.35	0	0.00	27.50	4	2,923	0.14%
2018/12/06	1	28.30	1	27.50	27.40	0	2,906	0.00%
2018/12/04	5	31.00	5	30.70	30.50	0	2,815	0.00%
2018/12/03	1	30.20	1	30.20	30.65	0	2,805	0.00%
2018/11/30	20	30.00	0	0.00	29.50	20	2,778	0.72%
2018/11/29	0	0.00	1	29.65	30.05	-1	2,762	-0.04%
2018/11/28	2	28.98	1	29.30	29.15	1	2,741	0.04%
2018/11/21	1	28.70	4	29.93	30.30	-3	2,803	-0.11%
2018/11/19	0	0.00	20	30.05	30.15	-20	2,732	-0.73%
2018/11/16	22	29.67	40	30.01	29.70	-18	2,738	-0.66%
2018/11/15	41	29.89	1	29.80	29.90	40	2,759	1.45%
2018/11/14	0	0.00	1	29.40	29.80	-1	2,760	-0.04%
2018/11/12	0	0.00	2	28.58	28.95	-2	2,678	-0.07%
2018/11/07	1	27.00	0	0.00	27.60	1	2,721	0.04%
2018/11/02	2	28.25	1	27.80	27.80	1	3,017	0.03%
2018/10/26	3	25.05	1	25.20	25.30	2	3,061	0.07%
2018/10/25	2	26.00	0	0.00	25.20	2	3,021	0.07%
2018/10/22	20	28.20	20	28.65	28.75	0	2,944	0.00%
2018/10/18	0	0.00	1	28.40	27.85	-1	2,889	-0.03%
2018/10/16	4	28.78	0	0.00	28.70	4	2,894	0.14%
2018/10/15	0.1	29.10	0	0.00	28.90	0.1	2,968	0.00%
2018/10/12	0	0.00	1	29.00	28.85	-1	2,954	-0.03%
2018/10/11	3	30.07	0	0.00	30.00	3	2,835	0.11%
2018/10/08	2	33.20	2	33.80	33.35	0	2,915	0.00%
2018/10/05	3.2	34.15	14	34.50	34.40	-10.8	2,951	-0.37%
2018/10/04	6.3	35.78	0	0.00	35.55	6.3	2,931	0.21%
2018/10/02	0	0.00	4	37.13	36.95	-4	2,962	-0.14%
2018/10/01	4	36.85	0	0.00	37.55	4	2,996	0.13%
2018/09/28	6	37.03	0	0.00	36.50	6	3,015	0.20%
2018/09/27	0	0.00	4	37.20	37.10	-4	3,030	-0.13%
2018/09/25	1	37.45	0	0.00	37.45	1	3,050	0.03%
2018/09/21	9	38.38	0	0.00	37.55	9	3,052	0.29%
2018/09/20	8	37.76	2	37.75	37.85	6	3,020	0.20%
2018/09/19	4	37.85	0	0.00	37.55	4	3,032	0.13%
2018/09/11	25	36.31	0	0.00	36.45	25	3,072	0.81%
2018/09/07	0	0.00	3	38.45	37.20	-3	3,065	-0.10%
2018/09/06	1	38.25	1	38.75	38.85	0	3,075	0.00%
2018/09/05	3	38.90	1	38.75	38.90	2	3,086	0.06%
2018/09/04	5	38.40	0	0.00	38.80	5	3,099	0.16%
2018/09/03	3	38.48	10	39.00	38.20	-7	3,120	-0.22%
2018/08/31	0	0.00	10	38.13	38.15	-10	3,079	-0.32%
2018/08/22	1	35.80	0	0.00	35.70	1	3,270	0.03%
2018/08/20	5	37.91	0	0.00	37.40	5	3,277	0.15%
2018/08/16	22	37.92	2	38.30	38.70	20	3,318	0.60%
2018/08/14	0	0.00	23	40.15	39.75	-23	3,271	-0.70%
2018/08/13	0	0.00	5	39.25	39.90	-5	3,238	-0.15%
2018/08/10	4	40.59	33	40.59	39.70	-29	3,135	-0.92%
2018/08/09	20	38.30	2	38.50	38.80	18	2,966	0.61%
2018/08/07	0	0.00	10	38.13	38.50	-10	2,940	-0.34%
2018/08/06	0	0.00	1	37.95	38.15	-1	2,950	-0.03%
2018/08/03	6	37.25	0	0.00	37.45	6	2,944	0.20%
2018/08/02	0	0.00	2	37.65	36.80	-2	2,929	-0.07%
2018/07/31	0	0.00	5	38.25	38.15	-5	2,886	-0.17%
2018/07/27	0	0.00	10	38.00	37.15	-10	2,927	-0.34%
2018/07/20	2	37.15	0	0.00	36.55	2	2,849	0.07%
2018/07/17	0	0.00	11	36.48	36.20	-11	2,835	-0.39%
2018/07/13	0	0.00	6	33.93	34.20	-6	2,761	-0.22%
2018/07/12	1	32.75	0	0.00	33.30	1	2,780	0.04%
2018/07/06	12	32.49	0	0.00	32.65	12	2,960	0.41%
2018/07/05	5	33.65	0	0.00	33.05	5	2,969	0.17%
2018/07/03	2	33.10	0	0.00	33.15	2	3,075	0.07%
2018/07/02	5	33.95	1	33.60	33.60	4	3,092	0.13%
2018/06/26	1	33.85	11	33.75	34.15	-10	3,138	-0.32%
2018/06/21	0	0.00	1	35.25	34.85	-1	3,123	-0.03%
2018/06/20	3	34.62	5	35.12	34.85	-2	3,130	-0.06%
2018/06/19	4	35.80	0	0.00	35.50	4	3,137	0.13%
2018/06/12	2	37.03	0	0.00	36.80	2	3,267	0.06%
2018/06/11	0	0.00	0.1	36.80	36.85	-0.1	3,349	0.00%
2018/06/05	0	0.00	5	35.90	35.75	-5	4,042	-0.12%
2018/06/04	10	36.00	0	0.00	36.10	10	4,036	0.25%
2018/06/01	5	35.20	2	35.25	35.50	3	4,051	0.07%
2018/05/31	2	34.70	0	0.00	34.65	2	4,042	0.05%
2018/05/28	0	0.00	1	35.90	35.95	-1	3,970	-0.03%
2018/05/25	0	0.00	6	34.98	35.15	-6	3,970	-0.15%
2018/05/24	5	34.58	0	0.00	34.40	5	3,970	0.13%
2018/05/23	1	34.85	0	0.00	35.05	1	4,014	0.02%
2018/05/22	0	0.00	5	35.00	35.30	-5	4,067	-0.12%
2018/05/18	0	0.00	5	35.15	35.30	-5	4,224	-0.12%
2018/05/15	0	0.00	0	34.95	35.00	0	4,536	0.00%
2018/05/14	0	0.00	11	35.45	35.50	-11	4,615	-0.24%
2018/05/11	10	34.85	0	0.00	34.70	10	4,612	0.22%
2018/05/08	3	34.15	0	0.00	34.20	3	4,781	0.06%
2018/05/07	0	0.00	2	34.05	33.90	-2	4,826	-0.04%
2018/05/03	1	32.40	0	0.00	32.55	1	4,823	0.02%
2018/04/27	2	33.25	0	0.00	33.40	2	5,073	0.04%
2018/04/25	3	32.15	5	32.30	32.70	-2	6,179	-0.03%
2018/04/24	5	33.06	1	33.45	32.85	4	6,222	0.06%
2018/04/23	3	34.42	0	0.00	34.00	3	6,272	0.05%
2018/04/20	13	36.00	0	0.00	35.65	13	6,335	0.21%
2018/04/16	5	35.53	3	35.35	35.00	2	6,590	0.03%
2018/04/13	3	36.23	6	36.49	36.20	-3	6,749	-0.04%
2018/04/02	30	38.03	0.5	37.90	38.00	29.5	6,852	0.43%
2018/03/31	1	38.00	330	38.03	37.90	-329	6,893	-4.77%	大賣/鉅額交易
2018/03/30	5	38.60	30	38.33	38.15	-25	7,000	-0.36%
2018/03/29	0	0.00	20	37.80	37.70	-20	7,189	-0.28%
2018/03/28	50	37.95	0	0.00	37.55	50	7,406	0.68%
2018/03/23	4	36.60	0	0.00	37.20	4	7,427	0.05%
2018/03/22	13	38.00	7	38.07	37.85	6	7,406	0.08%
2018/03/21	0	0.00	5	37.65	37.60	-5	7,386	-0.07%
2018/03/16	2	38.00	24	38.76	37.90	-22	7,473	-0.29%
2018/03/15	23	40.18	0	0.00	39.10	23	7,429	0.31%
2018/03/14	2	39.73	8	39.46	39.80	-6	7,379	-0.08%
2018/03/13	8	38.61	11	38.40	38.80	-3	7,255	-0.04%
2018/03/09	5	37.50	28	37.39	37.15	-23	6,989	-0.33%
2018/03/08	10	35.75	0	0.00	35.95	10	6,904	0.14%
2018/03/07	2	35.75	0	0.00	35.60	2	7,052	0.03%
2018/03/02	1	35.25	1	35.25	35.15	0	7,456	0.00%
2018/03/01	0	0.00	6	35.23	35.85	-6	7,611	-0.08%
2018/02/26	0	0.00	1	36.20	36.05	-1	7,720	-0.01%
2018/02/21	0	0.00	36	34.77	34.95	-36	8,019	-0.45%
2018/02/12	35	31.94	2	32.15	32.10	33	8,202	0.40%
2018/02/09	3	30.95	2	31.03	31.05	1	8,523	0.01%
2018/02/08	1	33.60	0	0.00	33.40	1	8,495	0.01%
2018/02/06	6	34.21	5	35.40	34.30	1	8,842	0.01%
2018/02/02	7	37.03	18	37.04	37.25	-11	9,186	-0.12%
2018/02/01	2	37.75	2	38.35	37.70	0	9,589	0.00%
2018/01/31	3	36.97	8	37.07	38.35	-5	9,867	-0.05%
2018/01/30	1	38.85	0	0.00	37.90	1	9,838	0.01%
2018/01/26	1	38.70	0	0.00	38.90	1	9,919	0.01%
2018/01/25	2	38.60	21	38.96	38.45	-19	10,086	-0.19%
2018/01/24	3	39.08	0	0.00	39.45	3	10,143	0.03%
2018/01/23	5	38.79	2	38.90	38.60	3	10,065	0.03%
2018/01/22	10	39.20	10	38.99	39.45	0	9,953	0.00%
2018/01/19	50	41.35	18	41.16	40.05	32	9,770	0.33%
2018/01/18	8	40.61	2	40.15	39.65	6	8,844	0.07%
2018/01/17	2	40.35	0	0.00	39.85	2	8,799	0.02%
2018/01/16	0	0.00	7	40.76	41.00	-7	8,745	-0.08%
2018/01/15	1	40.50	2	41.10	40.40	-1	8,718	-0.01%
2018/01/12	3	40.55	4	41.70	40.50	-1	8,620	-0.01%
2018/01/11	8	40.94	1	40.50	41.25	7	8,492	0.08%
2018/01/10	0	0.00	21	40.22	39.70	-21	8,375	-0.25%
2018/01/09	22	40.35	4	40.24	39.80	18	8,309	0.22%
2018/01/08	17	39.10	10	39.09	39.00	7	8,051	0.09%
2018/01/05	10	38.05	22	38.08	38.15	-12	7,944	-0.15%
2018/01/04	4	38.85	6	38.75	38.10	-2	7,971	-0.03%
2018/01/02	12	37.85	7	37.68	38.00	5	7,859	0.06%