致伸 (4915)-永豐金-內湖券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
79.6
漲跌
▲0.4
漲幅
+0.51%
成交量
1,105張
產業
上市電子零組件類股
722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

致伸 (4915)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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	1	79.60	0	0.00	79.60	1	2,255	0.04%
2024/11/21	0	80.20	0	0.00	79.20	0	2,265	0.00%
2024/11/08	1	78.30	0	0.00	79.00	1	2,191	0.05%
2024/11/06	2	77.15	0	0.00	77.10	2	2,170	0.09%
2024/11/05	2	77.65	0	0.00	77.20	2	2,189	0.09%
2024/11/04	1	78.80	0	0.00	78.80	1	2,263	0.04%
2024/10/30	1.3	81.82	0	0.00	81.00	1.3	2,373	0.05%
2024/10/29	1	87.30	0	0.00	86.50	1	2,339	0.04%
2024/10/28	0.1	90.90	1	89.50	88.80	-0.9	2,451	-0.04%
2024/10/25	0.1	93.15	0	0.00	92.10	0.1	2,539	0.00%
2024/10/24	0	92.77	0	0.00	92.70	0	2,587	0.00%
2024/10/22	0.1	93.07	0	0.00	92.50	0.1	2,739	0.00%
2024/10/17	1	93.00	1	92.40	92.50	0	2,876	0.00%
2024/10/16	0	0.00	0.6	92.31	93.70	-0.6	2,953	-0.02%
2024/10/15	0.1	91.87	0	0.00	90.70	0.1	2,967	0.00%
2024/10/09	0	0.00	0.1	90.00	90.40	-0.1	3,039	0.00%
2024/10/08	1.1	88.62	2	89.35	90.40	-0.9	3,049	-0.03%
2024/10/07	1	92.10	0	0.00	91.50	1	3,071	0.03%
2024/10/04	11.5	92.77	6.1	92.49	90.20	5.4	3,069	0.18%
2024/10/01	2.5	95.23	9	95.49	98.40	-6.5	2,995	-0.22%
2024/09/30	0	0.00	1.2	92.01	90.60	-1.2	2,970	-0.04%
2024/09/27	0.1	90.83	1.4	90.94	91.90	-1.3	3,252	-0.04%
2024/09/26	0	0.00	5	88.60	88.60	-5	3,267	-0.15%
2024/09/25	0	0.00	1	88.90	88.90	-1	3,319	-0.03%
2024/09/20	1.1	87.53	1	87.30	86.70	0.1	3,436	0.00%
2024/09/19	1.1	87.30	0	0.00	87.90	1.1	3,440	0.03%
2024/09/18	1	89.50	0.1	87.70	85.80	1	3,453	0.03%
2024/09/12	0	86.50	0	0.00	85.50	0	3,856	0.00%
2024/09/09	1.8	88.45	0	0.00	87.90	1.8	4,004	0.04%
2024/09/05	0.1	88.78	0	0.00	87.40	0.1	4,143	0.00%
2024/08/28	0	0.00	1	90.60	88.90	-1	4,697	-0.02%
2024/08/27	0.1	88.17	66	89.26	89.80	-65.9	4,861	-1.36%
2024/08/26	0	0.00	48	88.80	88.20	-48	4,939	-0.97%
2024/08/23	0.2	85.70	0	0.00	86.50	0.2	4,945	0.00%
2024/08/20	0.3	86.30	0	0.00	86.20	0.3	4,980	0.01%
2024/08/19	0.1	86.73	0	0.00	86.10	0.1	5,086	0.00%
2024/08/12	0	85.50	0	0.00	85.00	0	5,471	0.00%
2024/08/09	0	85.95	0	0.00	85.50	0	5,505	0.00%
2024/08/06	0.3	80.30	0	0.00	82.00	0.3	5,569	0.01%
2024/08/05	3.1	83.90	0.5	81.50	84.00	2.6	5,528	0.05%
2024/08/01	6.3	91.42	0	0.00	90.10	6.3	5,533	0.11%
2024/07/31	0.4	91.66	0.2	91.50	91.50	0.3	5,559	0.00%
2024/07/30	20	94.20	20	91.93	90.30	0	5,552	0.00%
2024/07/29	1	91.00	1	89.50	89.30	0	5,625	0.00%
2024/07/26	5	89.70	5	91.20	91.00	0	5,912	0.00%
2024/07/23	0	0.00	2.1	92.35	92.90	-2.1	5,814	-0.04%
2024/07/22	5	87.90	5	89.90	88.70	0	5,814	0.00%
2024/07/19	1	89.80	0	0.00	90.00	1	5,790	0.02%
2024/07/18	0	0.00	1	91.00	91.20	-1	5,834	-0.02%
2024/07/17	0.5	93.10	12	92.58	92.90	-11.5	5,828	-0.20%
2024/07/15	0.1	89.50	0	0.00	90.50	0.1	5,845	0.00%
2024/07/10	1	88.50	0	0.00	89.20	1	5,924	0.02%
2024/07/05	6.1	91.42	6	91.28	90.00	0.1	5,987	0.00%
2024/07/04	4.1	89.00	2.5	89.24	89.80	1.6	5,978	0.03%
2024/07/03	15.5	87.97	17	86.20	85.90	-1.5	5,915	-0.03%
2024/07/02	2	93.65	0	0.00	92.90	2	5,634	0.04%
2024/07/01	2	92.80	3	93.30	92.30	-1	5,630	-0.02%
2024/06/28	1	93.50	1	93.90	94.20	0	5,597	0.00%
2024/06/27	1	95.50	0	95.30	95.20	1	5,572	0.02%
2024/06/26	2	96.50	0	0.00	96.00	2	5,791	0.03%
2024/06/25	2	96.39	0	0.00	95.90	2	6,016	0.03%
2024/06/24	7.1	96.43	2	96.85	96.10	5.1	6,132	0.08%
2024/06/21	0	0.00	1	96.30	96.00	-1	6,165	-0.02%
2024/06/20	6.6	97.24	3.5	99.03	95.40	3.1	6,152	0.05%
2024/06/19	4.1	114.98	4	111.50	110.00	0.1	5,999	0.00%
2024/06/18	5	113.50	7	114.86	114.00	-2	6,064	-0.03%
2024/06/17	0.4	110.67	4	112.50	112.50	-3.6	6,211	-0.06%
2024/06/14	0	0.00	2.1	110.40	110.00	-2.1	6,366	-0.03%
2024/06/13	2.1	110.04	1	111.00	110.50	1.1	6,398	0.02%
2024/06/12	0	0.00	4.1	110.13	110.00	-4.1	6,366	-0.06%
2024/06/11	0.1	107.50	0.5	107.39	107.50	-0.5	6,387	-0.01%
2024/06/07	0	108.50	0	0.00	107.50	0	6,395	0.00%
2024/06/05	0	0.00	12.1	108.77	110.00	-12.1	6,321	-0.19%
2024/06/04	1.1	106.16	0	0.00	107.00	1.1	6,316	0.02%
2024/06/03	7	103.50	2	104.00	104.00	5	6,252	0.08%
2024/05/31	11	104.41	18	102.33	101.00	-7	6,226	-0.11%
2024/05/30	6	99.42	5	98.70	99.30	1	6,117	0.02%
2024/05/29	0	96.60	2	97.10	96.80	-2	6,139	-0.03%
2024/05/24	0	0.00	1	95.30	94.90	-1	6,259	-0.02%
2024/05/23	0	0.00	3	94.93	93.90	-3	6,276	-0.05%
2024/05/22	1	96.40	2	95.95	96.40	-1	6,265	-0.02%
2024/05/21	0	0.00	1	94.40	93.70	-1	6,315	-0.02%
2024/05/20	1	93.00	0.3	93.17	93.50	0.7	6,270	0.01%
2024/05/17	0	93.20	0	0.00	92.50	0	6,193	0.00%
2024/05/14	0.1	94.30	0	0.00	95.90	0.1	6,226	0.00%
2024/05/13	1.1	95.56	1	95.00	95.30	0.1	6,199	0.00%
2024/05/10	1	93.90	2	95.80	94.90	-1	6,168	-0.02%
2024/05/09	6	98.07	6	96.13	96.00	0	6,135	0.00%
2024/05/08	0.1	96.30	3	99.20	99.20	-2.9	6,069	-0.05%
2024/05/07	6	94.70	2	94.85	96.20	4	5,972	0.07%
2024/05/06	1.1	96.10	1	95.50	96.20	0.1	5,933	0.00%
2024/05/03	3	95.83	2.1	94.97	96.40	0.9	5,857	0.01%
2024/05/02	0	0.00	1	95.70	94.60	-1	5,742	-0.02%
2024/04/30	4	95.40	3.6	97.41	97.00	0.4	5,565	0.01%
2024/04/29	0.1	88.03	1	89.00	89.10	-0.9	5,238	-0.02%
2024/04/26	0	0.00	0.4	86.50	87.40	-0.4	5,220	-0.01%
2024/04/24	15.1	88.17	16	87.87	87.70	-0.9	5,205	-0.02%
2024/04/23	0	0.00	3.4	87.33	88.00	-3.4	5,167	-0.07%
2024/04/22	0.1	85.88	0	0.00	85.80	0.1	5,116	0.00%
2024/04/19	0	86.90	1.1	86.30	85.40	-1.1	5,068	-0.02%
2024/04/18	9	85.96	9	83.24	87.00	0	4,989	0.00%
2024/04/16	9.1	85.30	0	0.00	84.70	9.1	4,932	0.19%
2024/04/15	0	0.00	1	84.50	85.30	-1	4,895	-0.02%
2024/04/12	2	85.55	6	85.53	85.00	-4	4,934	-0.08%
2024/04/11	0	0.00	1.4	85.29	86.80	-1.4	4,916	-0.03%
2024/04/10	1	84.80	1	84.00	84.70	0	4,936	0.00%
2024/04/09	1	83.40	0.6	83.00	83.30	0.4	4,947	0.01%
2024/04/02	5.1	82.87	0	0.00	82.70	5.1	4,986	0.10%
2024/03/29	5.4	83.40	88	84.13	83.70	-82.6	4,986	-1.66%
2024/03/28	32	86.80	19.2	85.89	85.80	12.8	4,785	0.27%
2024/03/27	45	85.30	2	84.60	85.20	43	4,614	0.93%
2024/03/26	1	82.30	1	81.50	82.10	0	4,584	0.00%
2024/03/25	4.5	82.57	33.5	82.62	82.80	-29	4,669	-0.62%
2024/03/22	0.2	85.08	6	85.12	84.50	-5.8	4,739	-0.12%
2024/03/21	7	85.33	4.1	85.81	86.70	2.9	4,831	0.06%
2024/03/20	2	86.99	5.1	87.29	85.50	-3.1	4,867	-0.06%
2024/03/19	14.1	84.49	3	82.23	85.00	11.1	4,775	0.23%
2024/03/18	0.1	79.96	1.2	80.91	80.20	-1.1	4,679	-0.02%
2024/03/15	0.1	78.90	2	79.00	78.70	-1.9	4,653	-0.04%
2024/03/14	0.2	78.93	4	79.63	79.50	-3.8	4,607	-0.08%
2024/03/13	31	79.60	8.7	79.23	78.70	22.3	4,524	0.49%
2024/03/12	5.1	76.30	3	76.90	77.50	2.1	4,410	0.05%
2024/03/11	1.1	74.47	3	74.10	74.60	-1.9	4,378	-0.04%
2024/03/08	18.2	75.41	10	73.77	73.30	8.2	4,365	0.19%
2024/03/07	6.1	75.66	2	75.80	75.80	4.1	4,238	0.10%
2024/03/06	0.1	76.40	2	76.65	76.90	-1.9	4,203	-0.05%
2024/03/05	2.1	75.10	2	76.35	76.80	0.1	4,210	0.00%
2024/03/04	0.1	74.80	17	74.85	75.70	-16.9	4,155	-0.41%
2024/03/01	0	0.00	2	73.35	73.10	-2	4,067	-0.05%
2024/02/29	2	72.40	3	72.70	72.80	-1	4,014	-0.02%
2024/02/27	5	71.48	35	71.28	72.00	-30	3,969	-0.76%
2024/02/26	1	72.20	4.1	72.17	72.00	-3.1	3,924	-0.08%
2024/02/23	1	72.29	7	72.10	72.40	-6	3,887	-0.15%
2024/02/22	16	69.86	31.1	71.23	71.20	-15.1	3,832	-0.39%
2024/02/21	4.1	69.33	0	0.00	68.90	4.1	3,686	0.11%
2024/02/20	0	69.00	2	69.30	68.90	-2	3,651	-0.05%
2024/02/19	1	68.90	3.3	69.17	69.10	-2.3	3,650	-0.06%
2024/02/16	5.1	68.50	1	68.90	68.30	4.1	3,645	0.11%
2024/02/15	1.3	68.16	16	67.48	68.50	-14.7	3,661	-0.40%
2024/02/05	1	66.40	1	66.40	66.60	0	3,579	0.00%
2024/02/02	10	66.30	0	0.00	66.50	10	3,606	0.28%
2024/01/30	0	0.00	1	66.50	65.80	-1	3,775	-0.03%
2024/01/25	1	65.50	0	0.00	65.80	1	3,975	0.03%
2024/01/23	4	65.00	0	0.00	65.10	4	4,255	0.09%
2024/01/22	0	0.00	0.1	65.30	64.80	-0.1	4,254	0.00%
2024/01/19	2	65.10	1	65.10	65.20	1	4,249	0.02%
2024/01/18	1	64.30	0	0.00	64.80	1	4,279	0.02%
2024/01/17	0.1	66.00	0	0.00	65.30	0.1	4,274	0.00%
2024/01/16	2	65.75	0	0.00	65.90	2	4,329	0.05%
2024/01/15	0	0.00	141	65.73	65.80	-141	4,353	-3.24%	大賣/鉅額交易
2024/01/12	0	0.00	0.1	65.10	64.90	-0.1	4,376	0.00%
2024/01/11	0	65.20	0	0.00	65.00	0	4,394	0.00%
2024/01/10	1	65.00	6	65.60	65.60	-5	4,427	-0.11%
2024/01/09	0	0.00	12	65.52	64.90	-12	4,406	-0.27%
2024/01/08	1	64.20	2.2	64.76	65.50	-1.2	4,407	-0.03%
2024/01/05	2	66.40	0	0.00	66.40	2	4,324	0.05%
2024/01/04	2	66.45	0	0.00	67.20	2	4,322	0.05%
2024/01/03	5	67.30	5	67.14	67.20	0	4,297	0.00%
2024/01/02	0	0.00	2	68.00	67.50	-2	4,282	-0.05%
2023/12/29	3	67.47	3	67.50	67.70	0	4,260	0.00%
2023/12/28	3.2	66.52	4	66.80	67.10	-0.8	4,221	-0.02%
2023/12/27	4	65.65	0	0.00	66.40	4	4,208	0.10%
2023/12/22	3	65.47	0	0.00	65.70	3	4,124	0.07%
2023/12/21	1	66.00	0	0.00	66.20	1	4,084	0.02%
2023/12/20	5.2	67.10	20.3	66.84	67.10	-15.1	4,009	-0.38%
2023/12/19	1.1	66.13	3	66.20	65.90	-1.9	3,879	-0.05%
2023/12/18	12	67.43	3.5	67.40	66.60	8.5	3,773	0.23%
2023/12/15	21.4	67.03	3	66.53	66.20	18.4	3,702	0.50%
2023/12/14	0.4	65.91	5	66.74	66.80	-4.6	3,588	-0.13%
2023/12/13	1	65.70	19	65.05	65.70	-18	3,517	-0.51%
2023/12/12	0	0.00	403	64.10	64.20	-403	3,520	-11.45%	大賣/鉅額交易
2023/12/11	10	63.56	0	0.00	63.50	10	3,570	0.28%
2023/12/08	0	0.00	10	63.88	63.80	-10	3,727	-0.27%
2023/12/07	4	63.85	2.1	64.20	63.80	1.9	4,022	0.05%
2023/12/06	13	64.07	12	63.95	63.90	1	4,072	0.02%
2023/12/05	10	64.62	2	64.90	64.70	8	4,088	0.20%
2023/12/04	15	65.13	14	64.89	64.80	1	4,222	0.02%
2023/12/01	4	64.60	4.4	65.15	65.20	-0.4	4,303	-0.01%
2023/11/30	23.1	65.06	5	65.00	64.50	18.1	4,396	0.41%
2023/11/29	0.1	65.70	3	65.70	65.50	-2.9	4,342	-0.07%
2023/11/28	2	64.95	0	0.00	65.10	2	4,353	0.05%
2023/11/27	3.2	64.42	0	0.00	64.40	3.2	4,359	0.07%
2023/11/24	0	0.00	1	64.70	64.60	-1	4,391	-0.02%
2023/11/22	0	0.00	0.1	64.30	64.20	-0.1	4,419	0.00%
2023/11/21	2.1	64.60	18	64.32	64.10	-15.9	4,436	-0.36%
2023/11/20	0	0.00	8	64.29	64.40	-8	4,419	-0.18%
2023/11/17	10	63.82	0	0.00	63.70	10	4,417	0.23%
2023/11/16	10	63.78	0	0.00	63.80	10	4,407	0.23%
2023/11/15	1	63.80	10	63.70	63.70	-9	4,398	-0.20%
2023/11/14	4	63.80	0	0.00	63.70	4	4,358	0.09%
2023/11/13	1	64.50	1	64.60	64.50	0	4,336	0.00%
2023/11/10	3	64.40	1	64.50	64.30	2	4,368	0.05%
2023/11/09	0	0.00	6	63.50	64.00	-6	4,355	-0.14%
2023/11/08	0.1	64.20	8	64.28	64.30	-7.9	4,333	-0.18%
2023/11/07	21	63.38	6	63.43	63.40	15	4,293	0.35%
2023/11/06	2	64.50	2	64.20	64.60	0	4,229	0.00%
2023/11/03	2	62.75	11	62.75	63.30	-9	4,184	-0.22%
2023/11/02	24	62.63	7	62.89	63.10	17	4,161	0.41%
2023/11/01	49.4	64.83	12	64.66	62.40	37.4	4,091	0.91%
2023/10/30	0	0.00	0.1	69.90	70.00	-0.1	3,906	0.00%
2023/10/26	3.1	69.30	0	0.00	69.00	3.1	4,012	0.08%
2023/10/25	1.1	70.71	0	0.00	70.70	1.1	4,103	0.03%
2023/10/24	2	71.74	0	0.00	70.50	2	4,120	0.05%
2023/10/23	0	0.00	3	70.60	70.20	-3	4,025	-0.07%
2023/10/20	8	68.30	7	68.60	68.80	1	4,015	0.02%
2023/10/19	5	69.08	5	70.00	70.30	0	4,015	0.00%
2023/10/18	0	0.00	3	70.20	70.00	-3	4,099	-0.07%
2023/10/16	3	70.30	0	0.00	69.90	3	4,098	0.07%
2023/10/06	4	70.48	1	71.50	70.00	3	4,156	0.07%
2023/10/05	0	0.00	4.8	70.79	71.00	-4.8	4,178	-0.11%
2023/10/03	0.2	69.65	0	0.00	69.50	0.2	4,146	0.01%
2023/10/02	0.1	69.45	5	69.30	69.10	-4.9	4,167	-0.12%
2023/09/28	0	0.00	0.3	69.50	69.20	-0.3	4,223	-0.01%
2023/09/27	12	69.30	0	0.00	69.40	12	4,276	0.28%
2023/09/26	2	70.72	0	0.00	70.20	2	4,428	0.05%
2023/09/25	1	71.69	0	0.00	71.70	1	4,468	0.02%
2023/09/22	2	69.90	2	70.15	70.30	0	4,495	0.00%
2023/09/21	4.1	69.70	1	71.20	70.00	3.1	4,626	0.07%
2023/09/20	12	71.33	473	70.67	70.90	-461	4,615	-9.99%	大賣/鉅額交易
2023/09/19	1	73.18	1	73.60	73.00	0	4,529	0.00%
2023/09/18	0.1	72.22	1	72.80	72.30	-0.9	4,483	-0.02%
2023/09/15	2.3	72.92	1	73.00	71.90	1.3	4,428	0.03%
2023/09/14	10.5	71.84	1	72.70	71.80	9.5	4,349	0.22%
2023/09/13	2	71.00	8.1	71.76	71.70	-6.1	4,260	-0.14%
2023/09/12	1.1	71.14	27.6	70.43	70.40	-26.5	4,110	-0.64%
2023/09/11	25	68.02	16.5	67.93	67.90	8.5	3,817	0.22%
2023/09/08	4	67.85	16	68.49	68.30	-12	3,782	-0.32%
2023/09/07	48	69.10	51	68.96	68.30	-3	3,796	-0.08%
2023/09/06	14	67.46	31.3	67.95	68.00	-17.3	3,658	-0.47%
2023/09/05	7	66.64	26	66.85	67.80	-19	3,589	-0.53%
2023/09/04	1.1	65.80	13	66.06	65.80	-11.9	3,513	-0.34%
2023/09/01	36.1	65.64	18	65.97	65.90	18.1	3,514	0.51%
2023/08/31	10	66.04	2	65.70	66.30	8	3,556	0.22%
2023/08/30	8.2	65.45	10	65.92	65.90	-1.8	3,579	-0.05%
2023/08/29	0	0.00	13	64.88	65.40	-13	3,574	-0.36%
2023/08/28	10	64.80	6	65.43	64.40	4	3,572	0.11%
2023/08/25	4	64.35	5	64.58	65.20	-1	3,587	-0.03%
2023/08/24	1	64.90	20	64.65	64.80	-19	3,597	-0.53%
2023/08/23	10	64.00	26.2	63.96	64.50	-16.2	3,630	-0.45%
2023/08/22	6	63.80	4	64.25	63.90	2	3,721	0.05%
2023/08/21	4.2	63.85	1	63.80	64.10	3.2	3,866	0.08%
2023/08/18	11	63.95	13	64.75	63.90	-2	3,901	-0.05%
2023/08/17	2	63.90	10	64.24	64.50	-8	3,928	-0.20%
2023/08/16	0	0.00	18	63.23	64.50	-18	3,929	-0.46%
2023/08/14	16	61.99	0	0.00	61.90	16	3,906	0.41%
2023/08/10	17	63.76	4	63.65	63.30	13	3,934	0.33%
2023/08/09	0	0.00	10	63.56	63.90	-10	3,923	-0.25%
2023/08/08	30	63.36	4	63.80	63.60	26	3,916	0.66%
2023/08/07	0	0.00	132.1	64.41	64.60	-132.1	3,912	-3.38%	大賣/鉅額交易
2023/08/04	13	63.16	0	0.00	63.30	13	3,897	0.33%
2023/08/02	135.1	63.97	0	0.00	64.00	135.1	3,880	3.48%	大買/鉅額交易
2023/08/01	3	65.07	8	65.08	65.90	-5	3,874	-0.13%
2023/07/31	7	65.24	20	65.10	64.50	-13	3,913	-0.33%
2023/07/28	20	66.45	17.1	65.58	66.00	2.9	3,870	0.07%
2023/07/27	5.2	65.12	12	65.07	64.40	-6.8	3,885	-0.18%
2023/07/26	2	64.60	22	64.64	64.70	-20	3,849	-0.52%
2023/07/25	0	0.00	12	64.33	64.70	-12	3,848	-0.31%
2023/07/24	18	63.59	0	0.00	63.60	18	3,823	0.47%
2023/07/21	9	62.69	18.4	64.54	64.40	-9.4	3,803	-0.25%
2023/07/20	26	63.15	0	0.00	63.40	26	3,723	0.70%
2023/07/19	5.1	63.45	0	0.00	62.90	5.1	3,724	0.14%
2023/07/18	0.2	64.40	0	0.00	64.60	0.2	3,711	0.01%
2023/07/17	0.1	63.70	2	63.90	64.10	-1.9	3,697	-0.05%
2023/07/14	0	0.00	2	64.10	63.60	-2	3,723	-0.05%
2023/07/13	0	0.00	6	64.40	63.30	-6	3,730	-0.16%
2023/07/12	1	61.80	2	62.90	62.90	-1	3,709	-0.03%
2023/07/11	0	0.00	5	61.24	62.00	-5	3,679	-0.14%
2023/07/10	3	60.47	1	60.50	60.50	2	3,681	0.05%
2023/07/07	4	60.98	0.2	61.30	60.60	3.8	3,693	0.10%
2023/07/06	3.2	61.85	5	61.46	61.70	-1.8	3,673	-0.05%
2023/07/05	3	62.27	2	62.90	63.00	1	3,596	0.03%
2023/07/04	20	61.37	0.1	61.74	61.40	19.9	3,530	0.56%
2023/07/03	2	66.00	1	66.00	65.90	1	3,373	0.03%
2023/06/29	2.1	67.50	21	67.26	65.80	-18.9	3,259	-0.58%
2023/06/28	3	65.33	0	0.00	65.50	3	3,103	0.10%
2023/06/27	2	64.10	10	64.76	64.50	-8	3,082	-0.26%
2023/06/26	25.2	64.81	1	64.80	64.60	24.2	3,075	0.79%
2023/06/21	0	0.00	6	65.67	65.90	-6	3,081	-0.20%
2023/06/20	16	64.96	0	0.00	65.00	16	3,106	0.52%
2023/06/19	13	65.38	8	65.30	65.40	5	3,115	0.16%
2023/06/16	0	66.20	14	65.93	65.70	-14	3,124	-0.45%
2023/06/15	2	65.80	1	65.80	66.00	1	3,130	0.03%
2023/06/14	25	65.83	0	0.00	65.70	25	3,189	0.78%
2023/06/13	1	66.00	27	65.83	66.30	-26	3,252	-0.80%
2023/06/12	2	64.90	0	0.00	65.00	2	3,212	0.06%
2023/06/09	1	65.30	37	65.31	65.40	-36	3,219	-1.12%
2023/06/08	0	0.00	16	65.03	64.90	-16	3,243	-0.49%
2023/06/07	2	64.20	0	0.00	64.50	2	3,259	0.06%
2023/06/06	31	64.14	0	0.00	64.60	31	3,312	0.94%
2023/06/05	0	0.00	2	65.10	65.40	-2	3,279	-0.06%
2023/06/02	3	64.80	5	64.84	64.50	-2	3,338	-0.06%
2023/06/01	0	0.00	15	64.62	64.70	-15	3,416	-0.44%
2023/05/31	1	64.00	0	0.00	64.60	1	3,537	0.03%
2023/05/30	1	63.80	12	64.02	64.00	-11	3,695	-0.30%
2023/05/29	14	63.91	5	64.52	64.40	9	3,896	0.23%
2023/05/26	43	64.08	4	64.65	64.10	39	3,999	0.98%
2023/05/25	4	64.23	19.1	64.19	64.60	-15.1	3,927	-0.39%
2023/05/24	0.1	62.90	2	63.40	62.70	-1.9	3,816	-0.05%
2023/05/23	56	63.26	2	62.90	63.40	54	3,802	1.42%
2023/05/22	65	63.00	9	63.09	63.10	56	3,776	1.48%
2023/05/19	8	62.51	2	62.60	62.70	6	3,766	0.16%
2023/05/18	103	62.31	0	0.00	62.50	103	3,817	2.70%	大買/鉅額交易
2023/05/17	103	62.61	7	62.79	62.60	96	3,832	2.51%	大買/
2023/05/16	64	62.50	147	62.34	62.50	-83	3,798	-2.19%	大賣/
2023/05/15	0	0.00	167	61.39	61.70	-167	3,781	-4.42%	大賣/鉅額交易
2023/05/12	12	61.08	54	61.80	61.80	-42	3,888	-1.08%
2023/05/11	26	61.50	3	61.33	60.80	23	3,938	0.58%
2023/05/10	15	62.17	120	62.53	62.20	-105	3,932	-2.67%	大賣/鉅額交易
2023/05/09	100	61.86	8	62.00	61.70	92	3,953	2.33%
2023/05/08	18	61.60	1	61.20	61.60	17	3,971	0.43%
2023/05/05	1	62.32	9	62.74	62.50	-8	4,006	-0.20%
2023/05/04	0.1	62.30	2	62.60	62.20	-1.9	3,977	-0.05%
2023/05/03	4.2	62.26	17	62.13	62.50	-12.8	4,012	-0.32%
2023/04/26	0.1	58.80	29	58.51	58.80	-28.9	3,982	-0.73%
2023/04/25	2.3	59.58	2	60.05	58.90	0.3	3,991	0.01%
2023/04/24	3	59.90	0	0.00	59.90	3	3,977	0.08%
2023/04/21	8.1	60.25	4	60.50	59.80	4.1	3,965	0.10%
2023/04/20	9	60.76	1	60.50	60.50	8	3,968	0.20%
2023/04/19	1	62.20	4	62.00	61.40	-3	3,951	-0.08%
2023/04/18	3.1	61.99	4.1	61.75	61.40	-1	3,944	-0.03%
2023/04/17	1.1	61.33	11	61.37	61.60	-9.9	3,932	-0.25%
2023/04/14	2	60.80	5	61.00	60.80	-3	3,885	-0.08%
2023/04/13	2	61.20	7	61.37	61.00	-5	3,865	-0.13%
2023/04/12	5	61.00	0	0.00	61.10	5	3,848	0.13%
2023/04/11	6	60.67	2	60.50	60.70	4	3,841	0.10%
2023/04/10	7.3	60.78	8	60.83	60.80	-0.7	3,833	-0.02%
2023/04/07	12	60.90	10	60.50	60.40	2	3,821	0.05%
2023/04/06	4	60.05	6	60.27	61.00	-2	3,809	-0.05%
2023/03/31	19	60.73	22	60.53	60.40	-3	3,827	-0.08%
2023/03/30	8	60.78	4	60.90	61.10	4	3,831	0.10%
2023/03/29	0	0.00	4	60.90	60.80	-4	3,865	-0.10%
2023/03/28	20	60.50	13	60.46	60.30	7	3,947	0.18%
2023/03/27	1	61.90	5	61.92	61.30	-4	3,941	-0.10%
2023/03/24	13.1	61.39	10.1	61.52	61.20	3	3,943	0.08%
2023/03/23	20	60.74	0	0.00	61.50	20	3,967	0.50%
2023/03/22	7.1	60.81	0	0.00	61.00	7.1	3,959	0.18%
2023/03/21	0	0.00	0.4	60.90	60.80	-0.4	4,037	-0.01%
2023/03/17	6	59.40	6	59.23	59.50	0	4,114	0.00%
2023/03/16	7.4	59.73	0	0.00	59.30	7.4	4,099	0.18%
2023/03/15	1	61.50	0	61.60	60.70	1	4,078	0.02%
2023/03/14	3	61.60	0	0.00	61.00	3	4,117	0.07%
2023/03/13	4	60.90	6.2	61.18	61.80	-2.2	4,171	-0.05%
2023/03/09	1	62.31	3	62.63	62.30	-2	4,331	-0.05%
2023/03/08	3	62.57	7	62.59	62.80	-4	4,351	-0.09%
2023/03/07	7	62.80	9	63.01	62.30	-2	4,460	-0.04%
2023/03/06	8	62.46	6	62.85	62.40	2	4,434	0.05%
2023/03/03	5	62.06	4.5	62.91	62.00	0.5	4,488	0.01%
2023/03/02	16	61.63	5	61.90	62.70	11	4,582	0.24%
2023/03/01	5.3	61.21	6	60.83	61.00	-0.7	4,677	-0.01%
2023/02/24	0.5	59.30	7.3	60.06	59.70	-6.8	4,599	-0.15%
2023/02/23	1	58.30	0	0.00	58.20	1	4,526	0.02%
2023/02/22	3	58.20	1	58.40	58.10	2	4,701	0.04%
2023/02/21	0.1	59.40	12	59.10	59.00	-11.9	4,795	-0.25%
2023/02/20	0.1	59.00	1	59.10	59.20	-0.9	4,865	-0.02%
2023/02/16	0	0.00	9	58.62	58.50	-9	5,127	-0.18%
2023/02/15	7.1	58.76	10	58.82	59.00	-2.9	5,358	-0.05%
2023/02/14	2	58.80	1	58.90	58.60	1	5,444	0.02%
2023/02/13	11	58.28	0	0.00	58.50	11	5,537	0.20%
2023/02/10	5.1	59.59	0	0.00	58.10	5.1	5,676	0.09%
2023/02/09	4	58.98	2	59.20	59.30	2	5,673	0.04%
2023/02/08	0.1	58.60	4	58.60	58.50	-3.9	5,727	-0.07%
2023/02/06	5	58.82	5.2	58.73	58.70	-0.2	5,979	0.00%
2023/02/03	6	59.40	1	59.30	59.70	5	6,177	0.08%
2023/02/02	1.2	59.05	1	58.90	59.10	0.2	6,313	0.00%
2023/02/01	2	58.65	0.1	58.40	58.50	1.9	6,371	0.03%
2023/01/31	3	57.83	0	0.00	57.50	3	6,330	0.05%
2023/01/30	0	0.00	0.3	57.26	57.00	-0.3	6,281	-0.01%
2023/01/17	0.1	56.40	0	0.00	56.40	0.1	6,316	0.00%
2023/01/13	3.2	56.72	7	56.60	56.40	-3.8	6,329	-0.06%
2023/01/12	0	0.00	2	57.15	57.20	-2	6,403	-0.03%
2023/01/11	0	0.00	3.5	56.87	56.70	-3.5	6,406	-0.05%
2023/01/10	1	56.50	1	56.90	57.00	0	6,435	0.00%
2023/01/09	0.1	57.10	0	0.00	57.10	0.1	6,421	0.00%
2023/01/06	0	0.00	2	56.50	57.00	-2	6,442	-0.03%
2023/01/05	0.3	56.69	1	56.90	56.60	-0.7	6,443	-0.01%
2023/01/04	0.2	56.12	0.2	56.20	56.10	0	6,455	0.00%
2023/01/03	2	55.30	0	0.00	55.90	2	6,474	0.03%
2022/12/29	0	0.00	12	55.18	55.80	-12	6,559	-0.18%
2022/12/28	0.2	55.50	24	55.18	55.30	-23.8	6,635	-0.36%
2022/12/26	0	0.00	2	55.40	55.10	-2	6,822	-0.03%
2022/12/23	12	54.54	0	0.00	55.10	12	6,882	0.17%
2022/12/22	5	55.72	3	55.73	55.60	2	6,896	0.03%
2022/12/21	0	0.00	7	56.03	55.90	-7	6,928	-0.10%
2022/12/20	21	56.80	0	0.00	55.20	21	6,955	0.30%
2022/12/19	2	57.00	21	57.45	57.60	-19	6,889	-0.28%
2022/12/16	20	57.32	4	57.50	57.40	16	6,907	0.23%
2022/12/15	4	58.00	16	57.95	58.30	-12	6,888	-0.17%
2022/12/14	21	57.50	0	0.00	57.80	21	6,832	0.31%
2022/12/13	5	58.16	6	58.15	57.40	-1	6,803	-0.01%
2022/12/12	0.1	57.00	0	0.00	57.60	0.1	6,701	0.00%
2022/12/09	11	57.98	0	0.00	57.80	11	6,669	0.16%
2022/12/08	2	57.60	1	57.30	57.70	1	6,649	0.02%
2022/12/07	4	57.18	0	0.00	57.20	4	6,615	0.06%
2022/12/06	1	57.60	1	57.50	57.20	0	6,594	0.00%
2022/12/01	2	58.10	1	58.20	58.00	1	6,595	0.02%
2022/11/30	0	0.00	3	57.30	57.70	-3	6,517	-0.05%
2022/11/29	1	57.30	1	56.60	56.70	0	6,446	0.00%
2022/11/28	6	57.98	6	57.70	57.40	0	6,312	0.00%
2022/11/25	3	58.33	2	58.40	57.80	1	6,251	0.02%
2022/11/24	1	58.20	0.2	58.60	58.20	0.9	6,154	0.01%
2022/11/23	6.1	58.39	3	58.53	58.20	3.1	5,985	0.05%
2022/11/22	0	0.00	2	56.80	56.70	-2	5,716	-0.03%
2022/11/21	0	0.00	1	56.00	56.20	-1	5,601	-0.02%
2022/11/18	1	56.00	3	56.70	55.50	-2	5,542	-0.04%
2022/11/17	2	56.35	0	0.00	56.90	2	5,371	0.04%
2022/11/16	1	55.40	2	55.50	55.70	-1	5,318	-0.02%
2022/11/15	4	55.75	0	0.00	55.80	4	5,260	0.08%
2022/11/14	1.1	55.52	4	55.33	55.60	-2.9	5,186	-0.06%
2022/11/11	6	54.18	6	55.32	54.50	0	5,120	0.00%
2022/11/10	4	53.13	0	0.00	53.00	4	4,940	0.08%
2022/11/09	10	54.00	5	54.02	54.10	5	4,854	0.10%
2022/11/08	1	54.70	36	54.81	53.90	-35	4,775	-0.73%
2022/11/07	21.2	55.18	2	54.95	55.10	19.2	4,676	0.41%
2022/11/04	2	54.10	1	54.10	54.00	1	4,657	0.02%
2022/11/03	1.1	54.99	2	54.85	54.90	-0.9	4,634	-0.02%
2022/11/02	22	53.73	4	54.10	54.50	18	4,583	0.39%
2022/11/01	5	53.40	2	53.35	53.20	3	4,436	0.07%
2022/10/31	16	54.19	8	54.28	54.10	8	4,267	0.19%
2022/10/28	2	54.65	1	54.20	54.60	1	4,116	0.02%
2022/10/27	0	0.00	1	55.80	55.50	-1	4,081	-0.02%
2022/10/26	2.2	54.61	0	0.00	54.40	2.2	4,173	0.05%
2022/10/25	6	54.98	1	55.30	54.70	5	4,335	0.12%
2022/10/21	2.1	57.05	0	0.00	56.60	2.1	4,890	0.04%
2022/10/20	0	0.00	1	56.50	57.20	-1	5,012	-0.02%
2022/10/19	2	59.00	0	0.00	59.00	2	5,105	0.04%
2022/10/17	0	0.00	0.1	60.80	61.30	-0.1	5,553	0.00%
2022/10/14	0	0.00	1	61.50	61.40	-1	5,661	-0.02%
2022/10/13	1	59.50	1	59.90	59.90	0	5,887	0.00%
2022/10/12	0.1	62.22	0	0.00	62.20	0.1	6,216	0.00%
2022/10/11	0	61.78	0	0.00	61.80	0	6,278	0.00%
2022/10/07	1	63.40	2	63.60	63.60	-1	6,313	-0.02%
2022/10/06	8	62.50	9	62.24	62.40	-1	6,288	-0.02%
2022/10/05	11	62.75	11	61.65	61.90	0	6,273	0.00%
2022/10/04	3	60.10	3	61.10	59.90	0	6,223	0.00%
2022/10/03	10.2	61.22	11	60.75	60.90	-0.8	6,164	-0.01%
2022/09/30	3	63.63	0	0.00	63.80	3	6,145	0.05%
2022/09/29	0	0.00	1	66.00	65.60	-1	6,167	-0.02%
2022/09/28	1	64.60	0.4	64.40	64.20	0.6	6,213	0.01%
2022/09/27	0	0.00	31	63.62	65.20	-31	6,202	-0.50%
2022/09/26	0	0.00	38	61.97	61.90	-38	6,185	-0.61%
2022/09/22	0	0.00	3	66.30	66.50	-3	6,352	-0.05%
2022/09/21	0	0.00	2	66.40	66.40	-2	6,605	-0.03%
2022/09/20	1	66.90	2	66.80	67.00	-1	6,752	-0.01%
2022/09/16	1	66.70	1	66.70	66.10	0	6,856	0.00%
2022/09/15	3	67.27	1	66.70	66.70	2	6,969	0.03%
2022/09/14	1.1	68.21	15	67.77	68.30	-13.9	7,077	-0.20%
2022/09/13	1	69.11	1	69.10	69.10	0	7,170	0.00%
2022/09/12	31	69.55	6	69.30	69.70	25	7,223	0.35%
2022/09/08	19.3	68.43	2	68.65	68.80	17.3	7,282	0.24%
2022/09/07	17.2	67.01	5	67.00	66.90	12.2	7,243	0.17%
2022/09/06	10.1	66.36	0	0.00	66.50	10.1	7,278	0.14%
2022/09/05	11.3	66.78	0	0.00	66.60	11.3	7,353	0.15%
2022/09/02	15	67.10	1	67.00	66.60	14	7,388	0.19%
2022/09/01	1	65.80	2	66.60	66.60	-1	7,471	-0.01%
2022/08/31	1.1	66.66	8	67.50	67.10	-6.9	7,540	-0.09%
2022/08/30	1	67.00	0.1	67.20	66.60	0.9	7,579	0.01%
2022/08/29	2.2	65.21	0	0.00	65.80	2.2	7,629	0.03%
2022/08/26	1	66.80	0	0.00	66.70	1	7,661	0.01%
2022/08/25	2.5	67.00	0	0.00	66.80	2.5	7,774	0.03%
2022/08/24	0	0.00	2	67.20	66.90	-2	7,806	-0.03%
2022/08/23	13	67.04	5	67.20	66.70	8	7,850	0.10%
2022/08/22	0	0.00	21	69.88	68.90	-21	7,861	-0.27%
2022/08/19	1.1	69.91	6	70.42	69.90	-4.9	7,904	-0.06%
2022/08/18	6	67.52	24.3	68.74	69.40	-18.3	8,013	-0.23%
2022/08/17	4	67.40	3	66.70	67.20	1	8,182	0.01%
2022/08/16	18.1	68.91	0	0.00	68.60	18.1	8,279	0.22%
2022/08/15	1	68.80	0	0.00	69.10	1	8,491	0.01%
2022/08/12	1	68.81	1	69.00	69.00	0	8,705	0.00%
2022/08/11	3	70.73	0	0.00	70.20	3	8,748	0.03%
2022/08/10	0	0.00	107	70.81	70.80	-107	8,682	-1.23%	大賣/鉅額交易
2022/08/09	0.1	70.01	6	70.92	69.70	-5.9	8,617	-0.07%
2022/08/08	0	0.00	1.2	69.95	70.00	-1.2	8,597	-0.01%
2022/08/05	0.1	69.25	4	69.25	69.70	-3.9	8,563	-0.05%
2022/08/04	0.1	68.40	2	68.70	69.00	-1.9	8,518	-0.02%
2022/08/03	1	68.50	4.3	68.93	68.60	-3.3	8,453	-0.04%
2022/08/02	0	69.81	6	70.22	70.10	-6	8,399	-0.07%
2022/08/01	5	71.42	9	70.87	71.00	-4	8,329	-0.05%
2022/07/29	15.1	70.38	21	68.63	69.80	-5.9	8,187	-0.07%
2022/07/28	15	68.45	17	67.85	68.50	-2	7,925	-0.03%
2022/07/27	135	67.20	132	64.73	67.40	3	7,758	0.04%	大買/大賣/
2022/07/26	3.2	64.18	6	65.05	64.90	-2.8	7,867	-0.04%
2022/07/25	29	68.05	31	68.29	67.30	-2	7,869	-0.02%
2022/07/22	3.2	66.45	15	66.56	66.90	-11.8	7,719	-0.15%
2022/07/21	2	64.35	4	64.60	65.30	-2	7,550	-0.03%
2022/07/20	66.2	64.28	69	65.87	64.20	-2.8	7,507	-0.04%
2022/07/19	13	64.90	17	65.16	65.40	-4	7,307	-0.05%
2022/07/18	1	61.40	6	62.40	62.50	-5	7,032	-0.07%
2022/07/15	2	61.20	2	61.40	61.30	0	7,157	0.00%
2022/07/14	1	60.50	1.1	60.12	60.50	-0.1	7,210	0.00%
2022/07/13	1.1	60.09	1	60.90	59.40	0.1	7,215	0.00%
2022/07/12	2	59.10	0	0.00	59.20	2	7,249	0.03%
2022/07/11	2.1	61.00	0	0.00	60.50	2.1	7,311	0.03%
2022/07/08	2.1	61.09	3	61.77	61.30	-0.9	7,550	-0.01%
2022/07/07	1	58.50	3.4	58.55	60.40	-2.4	7,559	-0.03%
2022/07/06	3	58.87	1	58.40	58.50	2	7,551	0.03%
2022/07/05	4	58.90	2	58.85	59.10	2	7,519	0.03%
2022/07/04	1	59.60	0	0.00	59.50	1	7,515	0.01%
2022/07/01	2.4	61.03	8.1	61.94	60.30	-5.7	7,626	-0.07%
2022/06/30	2.1	62.01	9	61.87	61.80	-6.9	7,740	-0.09%
2022/06/29	3.1	61.94	9	62.98	62.90	-5.9	7,647	-0.08%
2022/06/28	30.3	60.23	22	60.74	61.40	8.3	7,381	0.11%
2022/06/27	0	0.00	1	58.30	59.00	-1	7,233	-0.01%
2022/06/24	1	56.80	0	0.00	57.10	1	7,179	0.01%
2022/06/23	0.1	56.30	0	0.00	56.60	0.1	7,130	0.00%
2022/06/22	0	0.00	1	60.70	58.80	-1	6,997	-0.01%
2022/06/21	0	0.00	1	62.50	62.40	-1	6,851	-0.01%
2022/06/20	1.1	62.13	19	61.32	60.20	-17.9	6,741	-0.27%
2022/06/17	1.3	62.79	3	62.33	62.90	-1.7	6,645	-0.03%
2022/06/16	3	62.87	1	63.90	62.40	2	6,508	0.03%
2022/06/15	20.1	63.64	7	63.97	63.90	13.1	6,403	0.20%
2022/06/14	4	62.56	2	62.75	63.20	2	6,341	0.03%
2022/06/13	1	63.20	2	63.20	64.00	-1	6,202	-0.02%
2022/06/10	1	63.50	1	63.60	64.00	0	6,153	0.00%
2022/06/09	0	63.20	0	0.00	63.10	0	6,073	0.00%
2022/06/08	1	62.30	3	62.90	63.10	-2	5,989	-0.03%
2022/06/07	3	62.17	8	61.53	62.20	-5	5,902	-0.08%
2022/06/06	5	60.46	6	60.58	60.40	-1	5,809	-0.02%
2022/06/02	0.1	61.65	1	61.30	61.30	-0.9	5,794	-0.02%
2022/06/01	0	61.30	4	61.90	62.00	-4	5,680	-0.07%
2022/05/31	2	61.40	5.1	61.50	61.80	-3.1	5,638	-0.05%
2022/05/30	12.1	60.89	6	61.28	61.00	6.1	5,626	0.11%
2022/05/27	9	61.28	8	61.26	61.10	1	5,544	0.02%
2022/05/26	38	61.10	36.1	61.41	61.00	1.9	5,480	0.03%
2022/05/25	4.1	60.36	43	61.37	60.60	-38.9	5,322	-0.73%
2022/05/24	6	60.83	15	60.69	60.80	-9	5,147	-0.17%
2022/05/23	23	59.78	9.1	59.69	60.00	13.9	4,944	0.28%
2022/05/20	8.1	59.19	18	59.15	59.30	-9.9	4,734	-0.21%
2022/05/19	2	57.28	4	57.33	57.90	-2	4,500	-0.04%
2022/05/18	1.1	56.12	0	0.00	56.20	1.1	4,418	0.02%
2022/05/17	0	0.00	2	55.95	56.00	-2	4,431	-0.05%
2022/05/16	0	0.00	22	55.16	54.70	-22	4,462	-0.49%
2022/05/13	0	0.00	10	55.85	55.80	-10	4,427	-0.23%
2022/05/12	1	55.90	0	0.00	55.10	1	4,434	0.02%
2022/05/11	1	55.60	0	0.00	55.80	1	4,429	0.02%
2022/05/10	0	0.00	4	55.65	56.70	-4	4,417	-0.09%
2022/05/09	1	55.40	11	55.92	55.40	-10	4,452	-0.22%
2022/05/06	5	57.40	10	56.94	57.50	-5	4,419	-0.11%
2022/05/05	36	58.58	5	58.78	58.70	31	4,418	0.70%
2022/05/04	2	57.40	2	57.60	57.60	0	4,313	0.00%
2022/05/03	3	58.03	5	58.20	58.10	-2	4,264	-0.05%
2022/04/27	0	0.00	2	55.60	56.10	-2	3,904	-0.05%
2022/04/26	3	57.70	3	57.60	57.90	0	3,839	0.00%
2022/04/25	1	56.70	1	56.40	56.50	0	3,770	0.00%
2022/04/22	1	58.40	3	57.73	57.90	-2	3,714	-0.05%
2022/04/21	1	57.80	30	57.39	58.00	-29	3,677	-0.79%
2022/04/20	6	56.38	10	56.40	56.40	-4	3,549	-0.11%
2022/04/19	0	0.00	1	55.30	55.30	-1	3,499	-0.03%
2022/04/18	0	0.00	0	55.00	54.80	0	3,509	0.00%
2022/04/15	1	56.00	3	55.20	55.60	-2	3,474	-0.06%
2022/04/14	2	55.85	9	55.62	55.30	-7	3,450	-0.20%
2022/04/13	16	54.22	17	54.38	54.20	-1	3,216	-0.03%
2022/04/12	1	53.30	0	0.00	53.40	1	3,224	0.03%
2022/04/08	0	0.00	2	53.30	53.90	-2	3,345	-0.06%
2022/04/07	6	53.88	5	54.54	53.60	1	3,348	0.03%
2022/04/06	3	54.83	33	54.57	55.30	-30	3,239	-0.93%
2022/03/31	0	0.00	1	51.70	52.10	-1	3,290	-0.03%
2022/03/30	2	52.20	0	0.00	52.10	2	3,491	0.06%
2022/03/28	8	51.68	0	0.00	51.70	8	4,668	0.17%
2022/03/25	4	52.05	0	0.00	52.10	4	4,722	0.08%
2022/03/24	1	52.30	0	0.00	52.30	1	4,756	0.02%
2022/03/22	3	51.90	0	0.00	52.00	3	4,828	0.06%
2022/03/18	0	52.00	0	0.00	52.00	0	4,896	0.00%
2022/03/15	2	51.20	0	0.00	51.10	2	4,973	0.04%
2022/03/14	2	51.10	1	51.00	51.70	1	5,045	0.02%
2022/03/10	1	51.90	0	0.00	51.90	1	5,154	0.02%
2022/03/08	3	50.27	1	50.10	50.00	2	5,240	0.04%
2022/03/07	2	51.30	0	0.00	51.20	2	5,532	0.04%
2022/03/03	13	52.02	0	0.00	52.10	13	5,638	0.23%
2022/03/02	4	52.40	10	52.30	52.40	-6	5,640	-0.11%
2022/03/01	5	52.80	1	52.70	52.90	4	5,672	0.07%
2022/02/25	2	52.00	0	0.00	52.30	2	5,733	0.03%
2022/02/24	4	52.48	8	52.70	51.90	-4	5,792	-0.07%
2022/02/23	1	53.60	0.1	53.70	53.50	0.9	5,809	0.02%
2022/02/22	2	53.75	0	0.00	53.60	2	5,971	0.03%
2022/02/21	3	54.07	0	0.00	54.40	3	6,396	0.05%
2022/02/18	0	54.70	0	0.00	54.70	0	6,706	0.00%
2022/02/17	2.1	54.45	1	54.20	54.50	1.1	6,837	0.02%
2022/02/16	1	53.80	2	54.20	53.90	-1	6,954	-0.01%
2022/02/15	1	52.60	0	0.00	52.50	1	6,932	0.01%
2022/02/14	3	52.57	0	0.00	52.40	3	6,947	0.04%
2022/02/11	1	53.50	1	53.40	53.40	0	6,958	0.00%
2022/02/09	4	53.65	0	0.00	53.90	4	7,000	0.06%
2022/02/07	1	54.70	2	54.20	54.90	-1	6,971	-0.01%
2022/01/26	1	53.00	27	52.76	53.20	-26	6,962	-0.37%
2022/01/25	4	53.20	1	53.20	52.90	3	6,996	0.04%
2022/01/24	5	53.98	4	53.95	54.50	1	7,022	0.01%
2022/01/21	6	53.68	4	54.00	54.70	2	7,177	0.03%
2022/01/20	1	54.90	0	0.00	55.20	1	7,121	0.01%
2022/01/19	1	54.20	0	0.00	54.30	1	7,097	0.01%
2022/01/18	6	54.77	0	0.00	54.80	6	7,080	0.08%
2022/01/17	10	54.50	3	54.40	54.90	7	7,060	0.10%
2022/01/14	1	54.20	0	0.00	54.30	1	7,032	0.01%
2022/01/13	12	55.97	0	0.00	55.80	12	6,992	0.17%
2022/01/12	3	54.80	1	54.10	55.30	2	6,898	0.03%
2022/01/11	2	54.50	8	54.75	54.20	-6	6,829	-0.09%
2022/01/07	3	55.70	2	55.70	55.00	1	6,737	0.01%
2022/01/06	2	56.50	1	56.70	56.50	1	6,650	0.02%
2022/01/05	3	57.27	2	57.15	57.30	1	6,606	0.02%
2022/01/04	5	57.56	2	57.85	57.70	3	6,496	0.05%
2022/01/03	1	56.00	0	0.00	56.00	1	6,300	0.02%
2021/12/30	3	57.10	2.2	57.08	56.70	0.8	6,236	0.01%
2021/12/29	3	56.83	0	0.00	57.00	3	6,182	0.05%
2021/12/28	10	58.25	1.1	57.22	57.20	8.9	6,122	0.15%
2021/12/27	30	57.53	24	57.86	57.70	6	5,954	0.10%
2021/12/24	20	57.27	27	57.10	56.90	-7	5,831	-0.12%
2021/12/23	64.2	59.21	69	59.21	58.40	-4.8	5,626	-0.09%
2021/12/22	22	57.50	7	57.31	58.00	15	4,911	0.31%
2021/12/21	5	55.02	8	55.06	54.80	-3	4,452	-0.07%
2021/12/20	7	54.33	6	54.60	54.70	1	4,387	0.02%
2021/12/17	0	0.00	1	53.70	54.20	-1	4,356	-0.02%
2021/12/16	0	0.00	3	53.37	53.70	-3	4,286	-0.07%
2021/12/15	3	52.97	0	0.00	52.70	3	4,263	0.07%
2021/12/13	1	53.40	0	0.00	53.40	1	4,192	0.02%
2021/12/10	1	54.00	3	53.97	54.00	-2	4,173	-0.05%
2021/12/09	1	53.70	1	54.60	53.60	0	4,164	0.00%
2021/12/08	22	54.75	12	54.73	54.80	10	4,123	0.24%
2021/12/07	3	54.40	2	54.65	54.40	1	4,049	0.02%
2021/12/06	1	53.50	17	53.56	53.50	-16	3,944	-0.41%
2021/12/02	73	53.69	61	54.36	53.60	12	3,890	0.31%
2021/12/01	33	54.41	17	54.76	55.10	16	3,798	0.42%
2021/11/29	0	0.00	2	51.60	52.10	-2	3,378	-0.06%
2021/11/26	0	0.00	6	52.43	52.00	-6	3,320	-0.18%
2021/11/25	4	53.90	0.1	54.30	53.60	3.9	3,262	0.12%
2021/11/23	22	53.65	2	54.45	53.70	20	3,138	0.64%
2021/11/22	0	0.00	2	55.45	55.10	-2	3,042	-0.07%
2021/11/19	110.1	55.76	118	56.66	55.50	-8	2,957	-0.27%	大買/大賣/
2021/11/18	31.1	57.88	77	57.85	57.30	-45.9	2,801	-1.64%
2021/11/17	33	55.75	49	55.78	56.10	-16	2,335	-0.69%
2021/11/16	4	53.05	12	53.53	53.60	-8	2,031	-0.39%
2021/11/15	0	0.00	2	53.00	53.50	-2	1,902	-0.11%
2021/11/12	1	50.40	7	50.50	50.30	-6	1,780	-0.34%
2021/11/11	0	0.00	1	50.50	50.10	-1	1,772	-0.06%
2021/11/09	4	49.78	31	49.65	49.70	-27	1,743	-1.55%
2021/11/08	6	50.37	0	0.00	50.00	6	1,708	0.35%
2021/11/05	28	50.01	0	0.00	50.00	28	1,711	1.64%
2021/11/04	5	50.14	0	0.00	50.30	5	1,707	0.29%
2021/11/03	16	50.39	0	0.00	50.30	16	1,778	0.90%
2021/11/02	4	50.60	24	50.32	50.40	-20	1,821	-1.10%
2021/11/01	38	51.51	9	51.72	51.90	29	1,836	1.58%
2021/10/29	89	52.82	89	52.12	51.50	0	1,822	0.00%
2021/10/28	3	50.57	0	0.00	50.80	3	1,693	0.18%
2021/10/27	2	51.10	0	0.00	51.00	2	1,764	0.11%
2021/10/26	0	0.00	2	51.70	51.70	-2	1,927	-0.10%
2021/10/18	1	50.10	0	0.00	50.40	1	2,520	0.04%
2021/10/14	1	50.50	0	0.00	50.30	1	2,564	0.04%
2021/10/08	0	0.00	1	50.80	50.80	-1	2,619	-0.04%
2021/10/05	1	49.00	0	0.00	50.10	1	2,735	0.04%
2021/10/01	24	50.38	0	0.00	49.85	24	2,756	0.87%
2021/09/29	1	50.10	2	50.30	50.80	-1	2,758	-0.04%
2021/09/28	1	50.70	0	0.00	50.70	1	2,762	0.04%
2021/09/24	0	0.00	1	51.90	51.50	-1	2,814	-0.04%
2021/09/23	1	50.90	0	0.00	50.90	1	2,856	0.04%
2021/09/22	5	50.50	0	0.00	50.70	5	2,900	0.17%
2021/09/17	2	50.70	1	50.90	51.40	1	2,930	0.03%
2021/09/16	2	50.20	0	0.00	50.30	2	2,961	0.07%
2021/09/14	1	50.50	0.1	50.90	50.50	0.9	3,010	0.03%
2021/09/13	3	50.80	0.9	50.93	50.70	2.1	3,006	0.07%
2021/09/10	8	51.38	0	0.00	51.50	8	3,029	0.26%
2021/09/07	5	51.44	0	0.00	51.10	5	3,036	0.16%
2021/09/02	2	52.40	0	0.00	52.30	2	3,024	0.07%
2021/09/01	3	52.10	0	0.00	52.30	3	3,019	0.10%
2021/08/31	0	0.00	2	52.30	52.00	-2	3,017	-0.07%
2021/08/27	0	0.00	1	52.60	52.10	-1	3,013	-0.03%
2021/08/26	0	0.00	1	51.90	51.60	-1	3,027	-0.03%
2021/08/25	2	51.70	0	0.00	51.80	2	3,061	0.07%
2021/08/18	1	49.05	0	0.00	49.70	1	3,078	0.03%
2021/08/12	1	51.40	0	0.00	51.40	1	3,055	0.03%
2021/08/09	1	54.20	0	0.00	53.40	1	3,103	0.03%
2021/08/06	3	59.03	0	0.00	59.20	3	3,071	0.10%
2021/08/04	1	59.70	3	59.80	59.60	-2	3,035	-0.07%
2021/08/03	8	59.29	6	59.72	59.10	2	3,032	0.07%
2021/08/02	6	60.30	0	0.00	60.50	6	2,965	0.20%
2021/07/30	3	62.13	2	62.00	61.50	1	2,886	0.03%
2021/07/29	54	60.77	52.3	63.60	60.40	1.7	2,757	0.06%
2021/07/28	0	0.00	1	59.20	60.00	-1	2,410	-0.04%
2021/07/27	11.3	58.78	0	0.00	58.40	11.3	2,344	0.48%
2021/07/26	2	59.20	6	59.03	59.70	-4	2,337	-0.17%
2021/07/23	1	58.00	16.3	57.77	58.10	-15.3	2,338	-0.65%
2021/07/22	1	56.20	0	0.00	56.20	1	2,326	0.04%
2021/07/21	2	56.50	1	56.50	55.30	1	2,335	0.04%
2021/07/20	0	0.00	1	56.80	56.40	-1	2,334	-0.04%
2021/07/19	1	57.50	0	0.00	57.30	1	2,354	0.04%
2021/07/16	0	58.00	1	58.00	58.00	-1	2,427	-0.04%
2021/07/15	1	58.40	0	0.00	58.40	1	2,458	0.04%
2021/07/14	3.3	59.01	23	58.39	59.50	-19.7	2,481	-0.79%
2021/07/13	20	58.20	2	57.70	57.40	18	2,406	0.75%
2021/07/09	12	56.98	0	0.00	56.60	12	2,449	0.49%
2021/07/08	5	57.40	2	58.00	57.50	3	2,510	0.12%
2021/07/07	0	0.00	2	57.20	57.00	-2	2,518	-0.08%
2021/07/06	3	56.83	0	0.00	56.90	3	2,540	0.12%
2021/07/05	1	56.70	2	57.25	57.40	-1	2,572	-0.04%
2021/07/02	0	0.00	1	57.30	57.00	-1	2,582	-0.04%
2021/06/30	1	56.70	0	0.00	57.00	1	2,601	0.04%
2021/06/29	1	55.90	0	0.00	55.50	1	2,602	0.04%
2021/06/25	2	55.25	21	55.43	55.20	-19	2,605	-0.73%
2021/06/24	5	54.44	14	54.76	54.70	-9	2,604	-0.35%
2021/06/23	0	0.00	2	53.40	54.50	-2	2,648	-0.08%
2021/06/22	4	52.95	2	52.40	52.70	2	2,760	0.07%
2021/06/21	1	52.80	3	53.20	52.10	-2	2,788	-0.07%
2021/06/18	11	53.63	9	53.83	54.10	2	2,806	0.07%
2021/06/16	20	53.27	0	0.00	53.30	20	3,098	0.65%
2021/06/15	0	0.00	2	52.80	52.80	-2	3,198	-0.06%
2021/06/11	2	52.80	0	0.00	52.70	2	3,238	0.06%
2021/06/09	0	0.00	1	51.70	51.60	-1	3,380	-0.03%
2021/06/08	2	51.70	0	0.00	51.80	2	3,476	0.06%
2021/06/07	1	52.40	0	0.00	52.40	1	3,609	0.03%
2021/06/02	6	52.73	0	0.00	52.30	6	3,852	0.16%
2021/05/31	0	0.00	1	53.00	53.10	-1	3,894	-0.03%
2021/05/28	1	53.00	0	0.00	53.20	1	3,953	0.03%
2021/05/27	0	0.00	1	53.10	53.10	-1	4,034	-0.02%
2021/05/26	1	52.40	1	53.20	52.60	0	4,173	0.00%
2021/05/25	1	52.50	1	52.10	52.80	0	4,305	0.00%
2021/05/24	1	50.70	2	51.20	51.40	-1	4,431	-0.02%
2021/05/20	0	0.00	1	51.00	50.50	-1	4,730	-0.02%
2021/05/19	3	50.47	4	50.38	50.20	-1	4,839	-0.02%
2021/05/18	4	50.45	0	0.00	51.50	4	5,028	0.08%
2021/05/17	0	0.00	1	49.15	50.50	-1	5,222	-0.02%
2021/05/13	0	0.00	1	50.90	51.30	-1	5,619	-0.02%
2021/05/12	0	0.00	3	49.68	50.50	-3	5,974	-0.05%
2021/05/11	61	53.54	0	0.00	53.40	61	6,523	0.94%
2021/05/10	1	57.40	0	0.00	56.30	1	6,778	0.01%
2021/05/04	2	56.35	4	58.10	56.50	-2	7,753	-0.03%
2021/05/03	5	60.46	18	60.64	59.90	-13	7,874	-0.17%
2021/04/29	13	60.96	18	61.38	60.90	-5	7,962	-0.06%
2021/04/28	0	0.00	2	60.25	60.00	-2	8,044	-0.02%
2021/04/26	12	59.82	1	60.10	59.90	11	8,506	0.13%
2021/04/23	2	59.25	0	0.00	59.50	2	8,950	0.02%
2021/04/22	2	60.70	0	0.00	59.50	2	9,136	0.02%
2021/04/21	6	61.70	0	0.00	61.60	6	9,541	0.06%
2021/04/20	0	0.00	1	62.10	62.80	-1	9,662	-0.01%
2021/04/19	2	61.30	4	61.60	61.40	-2	9,696	-0.02%
2021/04/16	3	60.90	0	0.00	61.10	3	9,702	0.03%
2021/04/15	0	0.00	2	61.75	61.80	-2	9,705	-0.02%
2021/04/14	3	60.00	0	0.00	60.00	3	9,741	0.03%
2021/04/13	1	61.20	0	0.00	60.40	1	9,761	0.01%
2021/04/12	2	61.75	0	0.00	61.50	2	9,769	0.02%
2021/04/09	2	62.35	6	63.20	62.10	-4	9,773	-0.04%
2021/04/08	0	0.00	5	63.00	63.10	-5	9,761	-0.05%
2021/04/06	1	61.50	1	62.20	62.00	0	9,888	0.00%
2021/04/01	5	62.40	0	0.00	62.30	5	9,866	0.05%
2021/03/31	0	0.00	13	64.36	63.60	-13	9,826	-0.13%
2021/03/30	1	64.00	2	64.00	64.00	-1	9,797	-0.01%
2021/03/29	0	0.00	5	62.80	62.80	-5	9,781	-0.05%
2021/03/26	1	61.40	1	62.20	62.40	0	9,785	0.00%
2021/03/25	7	61.50	1	61.00	61.10	6	9,767	0.06%
2021/03/24	2	64.00	4	63.13	63.40	-2	9,730	-0.02%
2021/03/23	8	63.98	0	0.00	63.70	8	9,775	0.08%
2021/03/22	24	65.47	4	66.70	64.80	20	9,745	0.21%
2021/03/19	4	65.28	0	0.00	65.80	4	9,687	0.04%
2021/03/18	0	0.00	20	64.70	64.80	-20	9,600	-0.21%
2021/03/16	1	63.70	5	64.20	64.20	-4	9,585	-0.04%
2021/03/15	20	64.05	10	64.10	64.10	10	9,611	0.10%
2021/03/12	0	0.00	65	65.00	64.70	-65	9,597	-0.68%
2021/03/11	10	65.10	19	65.06	65.70	-9	9,602	-0.09%
2021/03/10	1	62.90	10	63.35	64.20	-9	9,550	-0.09%
2021/03/09	1	60.50	0	0.00	61.90	1	9,537	0.01%
2021/03/08	3	60.80	2	60.90	61.40	1	9,758	0.01%
2021/03/05	7	60.24	0	0.00	60.70	7	9,768	0.07%
2021/03/04	15	60.68	10	60.80	60.30	5	9,779	0.05%
2021/03/03	4	60.25	3	60.00	61.00	1	9,755	0.01%
2021/03/02	2	61.25	0	0.00	60.50	2	9,771	0.02%
2021/02/26	49	62.66	1	62.80	61.00	48	9,731	0.49%
2021/02/25	4	64.18	33	64.08	64.10	-29	9,661	-0.30%
2021/02/24	2	65.00	1	64.00	65.00	1	9,547	0.01%
2021/02/23	34	62.76	7	63.07	63.10	27	9,452	0.29%
2021/02/22	0	0.00	6	66.20	64.80	-6	9,440	-0.06%
2021/02/19	0	0.00	9	64.69	65.40	-9	9,336	-0.10%
2021/02/17	3	64.53	14	64.41	64.90	-11	9,156	-0.12%
2021/02/05	13	61.35	18	61.84	60.80	-5	8,941	-0.06%
2021/02/04	0	0.00	13	60.02	60.30	-13	8,638	-0.15%
2021/02/03	6	59.98	6	59.08	58.90	0	8,623	0.00%
2021/02/02	9	59.23	14	59.17	59.90	-5	8,293	-0.06%
2021/02/01	4	56.50	5	56.78	57.90	-1	7,781	-0.01%
2021/01/29	8	55.74	7	56.29	55.70	1	7,690	0.01%
2021/01/28	5	55.98	4	55.95	56.00	1	7,533	0.01%
2021/01/27	1	53.00	29	54.46	54.50	-28	7,387	-0.38%
2021/01/26	9	54.82	6	54.70	53.90	3	7,305	0.04%
2021/01/25	19	54.88	4	54.48	55.80	15	7,138	0.21%
2021/01/22	2	54.30	3	54.10	54.30	-1	7,269	-0.01%
2021/01/21	5	53.52	4	53.38	53.90	1	7,174	0.01%
2021/01/20	1	53.70	6	53.33	53.50	-5	7,055	-0.07%
2021/01/19	46	54.26	48	54.01	54.50	-2	6,859	-0.03%
2021/01/18	7	54.27	26	54.00	54.20	-19	6,599	-0.29%
2021/01/15	3	52.20	12	53.00	52.40	-9	6,168	-0.15%
2021/01/14	27	52.21	101	50.64	52.30	-74	6,031	-1.23%	大賣/
2021/01/13	6	49.15	79	48.97	49.15	-73	5,572	-1.31%
2021/01/12	99	47.93	10	47.50	47.80	89	5,425	1.64%
2021/01/11	35	48.31	0	0.00	48.25	35	5,352	0.65%
2021/01/07	0	0.00	11	48.42	48.70	-11	5,446	-0.20%
2021/01/06	13	47.79	0	0.00	47.50	13	5,412	0.24%
2021/01/05	1	48.90	0	0.00	49.00	1	5,344	0.02%
2021/01/04	0	0.00	3	49.10	49.00	-3	5,346	-0.06%
2020/12/30	3	48.72	3	48.82	49.00	0	5,348	0.00%
2020/12/29	4	48.59	0	0.00	48.40	4	5,288	0.08%
2020/12/28	1	47.35	0	0.00	47.15	1	5,226	0.02%
2020/12/23	0	0.00	19	46.81	46.75	-19	5,212	-0.36%
2020/12/22	1	47.60	3	47.47	46.80	-2	5,254	-0.04%
2020/12/21	5	47.90	0	0.00	47.75	5	5,272	0.09%
2020/12/18	12	48.94	9	49.34	48.55	3	5,259	0.06%
2020/12/17	2	48.98	16	49.10	49.15	-14	5,210	-0.27%
2020/12/16	6	48.13	1	48.50	48.50	5	5,207	0.10%
2020/12/15	1	47.80	41	48.56	47.85	-40	5,235	-0.76%
2020/12/14	20	48.73	17	48.57	48.50	3	5,193	0.06%
2020/12/11	37	48.20	36	47.66	48.50	1	5,192	0.02%
2020/12/10	97	48.03	152	48.00	47.95	-55	5,300	-1.04%	大賣/
2020/12/09	81	49.00	20	48.95	48.75	61	5,271	1.16%
2020/12/08	22	48.92	26	49.29	48.85	-4	5,257	-0.08%
2020/12/07	10	48.34	70	48.84	49.00	-60	5,276	-1.14%
2020/12/04	73	48.55	37	48.47	48.50	36	5,253	0.69%
2020/12/03	27	48.69	13	49.09	49.00	14	5,292	0.26%
2020/12/02	38	47.45	12	48.39	48.80	26	5,298	0.49%
2020/12/01	22	46.47	26	46.28	46.70	-4	5,159	-0.08%
2020/11/30	29	47.17	26	46.88	46.70	3	5,194	0.06%
2020/11/27	0	0.00	1	47.10	47.15	-1	5,235	-0.02%
2020/11/25	5	47.47	13	47.77	47.25	-8	5,295	-0.15%
2020/11/24	17	48.06	25	47.65	47.15	-8	5,339	-0.15%
2020/11/23	20	47.85	20	47.86	48.10	0	5,487	0.00%
2020/11/20	0	0.00	2	48.03	47.85	-2	5,969	-0.03%
2020/11/19	0	0.00	8	47.98	48.00	-8	6,280	-0.13%
2020/11/18	12	46.87	12	47.13	47.15	0	6,249	0.00%
2020/11/17	3	47.10	1	47.30	47.05	2	6,220	0.03%
2020/11/16	15	47.64	5	47.62	47.60	10	6,230	0.16%
2020/11/13	0	0.00	67	46.98	47.05	-67	6,161	-1.09%
2020/11/12	23	46.88	55	46.80	46.75	-32	6,162	-0.52%
2020/11/11	98	47.35	11	47.13	46.95	87	6,126	1.42%
2020/11/10	10	46.75	68	46.86	46.85	-58	5,999	-0.97%
2020/11/09	9	46.86	9	46.93	46.80	0	5,921	0.00%
2020/11/06	55	47.17	106	46.96	47.15	-51	5,840	-0.87%	大賣/
2020/11/05	6	46.42	17	46.26	46.65	-11	5,665	-0.19%
2020/11/04	2	46.25	13	46.17	45.45	-11	5,552	-0.20%
2020/11/03	6	45.70	2	45.75	45.70	4	5,484	0.07%
2020/11/02	14	45.19	18	45.10	45.25	-4	5,409	-0.07%
2020/10/30	15	45.71	15	45.44	44.40	0	5,310	0.00%
2020/10/29	1	43.15	0	0.00	43.65	1	5,029	0.02%
2020/10/23	5	44.75	0	0.00	44.80	5	5,215	0.10%
2020/10/22	0	0.00	2	44.83	44.70	-2	5,215	-0.04%
2020/10/19	2	44.33	1	44.55	44.50	1	5,241	0.02%
2020/10/16	25	44.70	0	0.00	44.05	25	5,293	0.47%
2020/10/15	22	45.15	5	45.23	45.00	17	5,344	0.32%
2020/10/14	1	44.60	5	44.65	44.60	-4	5,391	-0.07%
2020/10/13	0	0.00	3	43.98	44.05	-3	5,530	-0.05%
2020/10/12	1	44.50	2	44.45	44.00	-1	5,589	-0.02%
2020/10/08	2	44.48	10	44.27	44.25	-8	5,594	-0.14%
2020/10/07	3	44.02	1	43.90	43.85	2	5,633	0.04%
2020/10/06	6	43.88	2	43.85	43.90	4	5,709	0.07%
2020/10/05	1	43.15	0	0.00	43.00	1	5,753	0.02%
2020/09/30	0	0.00	2	42.63	42.75	-2	5,834	-0.03%
2020/09/29	0	0.00	1	42.50	42.65	-1	5,923	-0.02%
2020/09/28	1	41.95	0	0.00	41.95	1	6,092	0.02%
2020/09/25	2	41.63	0	0.00	42.00	2	6,222	0.03%
2020/09/24	4	42.44	0	0.00	42.50	4	6,207	0.06%
2020/09/23	12	43.15	2	43.08	43.10	10	6,195	0.16%
2020/09/22	1	43.15	1	43.65	43.40	0	6,191	0.00%
2020/09/21	7	43.51	0	0.00	43.00	7	6,186	0.11%
2020/09/18	3	44.67	1	44.80	44.55	2	6,214	0.03%
2020/09/17	0	0.00	1	44.45	44.60	-1	6,310	-0.02%
2020/09/16	21	44.85	16	44.82	44.60	5	6,286	0.08%
2020/09/15	9	45.22	23	45.28	45.40	-14	6,253	-0.22%
2020/09/14	4	43.83	6	43.93	44.05	-2	6,179	-0.03%
2020/09/11	11	42.97	2	43.20	42.85	9	6,184	0.15%
2020/09/09	1	43.65	1	43.90	43.40	0	6,100	0.00%
2020/09/08	7	43.09	13	43.42	43.15	-6	6,056	-0.10%
2020/09/07	29	44.24	7	44.37	43.80	22	5,985	0.37%
2020/09/04	6	43.58	6	43.99	44.00	0	5,950	0.00%
2020/09/03	15	42.74	2	42.73	42.50	13	5,931	0.22%
2020/09/02	3	43.27	0	0.00	42.90	3	5,994	0.05%
2020/09/01	10	44.21	1	44.60	43.90	9	5,970	0.15%
2020/08/31	6	45.23	14	45.36	44.70	-8	5,915	-0.14%
2020/08/28	1	46.25	0	0.00	45.85	1	5,923	0.02%
2020/08/27	18	46.27	22	46.48	46.40	-4	5,964	-0.07%
2020/08/26	161	46.28	178	46.66	46.55	-17	5,783	-0.29%	大買/大賣/
2020/08/25	26	44.64	29	44.66	45.00	-3	5,292	-0.06%
2020/08/24	1	42.05	4	42.04	42.45	-3	4,943	-0.06%
2020/08/21	1	40.00	0	0.00	40.00	1	4,879	0.02%
2020/08/20	3	38.62	0	0.00	39.35	3	4,855	0.06%
2020/08/19	1	40.75	112	40.74	40.60	-111	4,778	-2.32%	大賣/鉅額交易
2020/08/18	2	41.13	1	41.55	40.95	1	4,762	0.02%
2020/08/17	2	41.68	0	0.00	41.45	2	4,754	0.04%
2020/08/14	2	41.20	1	41.50	41.30	1	4,764	0.02%
2020/08/12	4	41.20	0	0.00	41.25	4	4,800	0.08%
2020/08/11	1	42.05	1	42.00	41.70	0	4,801	0.00%
2020/08/10	93	42.85	1	42.70	42.20	92	4,800	1.92%
2020/08/06	6	42.02	0	0.00	41.90	6	4,902	0.12%
2020/08/05	15	42.55	1	42.55	42.15	14	4,965	0.28%
2020/08/04	8	42.13	0	0.00	42.30	8	4,934	0.16%
2020/08/03	11	41.63	1	42.00	41.50	10	4,939	0.20%
2020/07/31	7	41.75	0	0.00	41.85	7	4,860	0.14%
2020/07/30	3	41.15	14	40.73	41.75	-11	4,821	-0.23%
2020/07/29	3	40.65	0	0.00	40.35	3	4,748	0.06%
2020/07/28	13	41.22	0	0.00	40.15	13	4,759	0.27%
2020/07/27	2	41.13	0	0.00	40.85	2	4,806	0.04%
2020/07/24	2	41.75	0	0.00	41.70	2	4,789	0.04%
2020/07/23	2	43.00	0	0.00	43.00	2	4,732	0.04%
2020/07/22	1	43.55	13	42.66	43.65	-12	4,701	-0.26%
2020/07/21	2	42.55	1	42.70	42.50	1	4,640	0.02%
2020/07/20	10	43.04	5	42.96	42.95	5	4,574	0.11%
2020/07/17	8	46.43	5	46.45	46.30	3	4,432	0.07%
2020/07/16	3	46.15	3	46.03	46.00	0	4,292	0.00%
2020/07/15	5	45.99	2	46.00	45.95	3	4,248	0.07%
2020/07/14	2	45.85	0	0.00	45.60	2	4,313	0.05%
2020/07/13	5	45.85	2	45.78	45.90	3	4,271	0.07%
2020/07/10	14	47.73	5	46.94	46.55	9	4,210	0.21%
2020/07/08	11	47.25	0	0.00	47.35	11	4,053	0.27%
2020/07/07	11	47.55	2	47.95	47.70	9	3,978	0.23%
2020/07/06	6	48.63	14	49.26	48.75	-8	3,839	-0.21%
2020/07/03	2	48.50	15	48.63	48.60	-13	3,754	-0.35%
2020/07/01	1	48.20	5	48.25	48.50	-4	3,760	-0.11%
2020/06/30	3	47.45	5	47.52	47.90	-2	3,753	-0.05%
2020/06/29	44	46.59	4	46.53	46.15	40	3,738	1.07%
2020/06/24	23	48.13	9	48.42	47.75	14	3,646	0.38%
2020/06/23	4	49.38	2	49.65	49.40	2	3,540	0.06%
2020/06/22	2	49.05	0	0.00	49.20	2	3,532	0.06%
2020/06/19	3	50.30	2	50.25	49.95	1	3,536	0.03%
2020/06/18	3	50.00	1	50.70	50.90	2	3,480	0.06%
2020/06/17	1	48.70	0	0.00	48.80	1	3,430	0.03%
2020/06/15	12	48.70	0	0.00	48.05	12	3,481	0.34%
2020/06/12	2	48.00	8	47.78	49.10	-6	3,496	-0.17%
2020/06/11	30	50.35	15	49.65	49.20	15	3,480	0.43%
2020/06/10	15	51.60	19	52.02	52.10	-4	3,405	-0.12%
2020/06/09	15	50.96	14	50.19	51.30	1	3,344	0.03%
2020/06/08	2	49.03	1	48.70	49.50	1	3,269	0.03%
2020/06/05	7	49.59	1	49.50	49.55	6	3,237	0.19%
2020/06/04	11	50.00	15	49.48	49.40	-4	3,243	-0.12%
2020/06/03	4	49.61	30	49.90	50.00	-26	3,227	-0.81%
2020/06/02	0	0.00	1	48.25	48.40	-1	3,117	-0.03%
2020/05/29	3	46.70	1	46.50	46.35	2	3,079	0.06%
2020/05/28	2	47.75	0	0.00	47.35	2	3,094	0.06%
2020/05/26	1	46.80	0	0.00	46.75	1	3,115	0.03%
2020/05/22	4	46.59	1	46.35	46.30	3	3,197	0.09%
2020/05/21	1	47.05	0	0.00	46.80	1	3,196	0.03%
2020/05/19	1	46.70	0	0.00	46.50	1	3,183	0.03%
2020/05/18	6	47.68	18	47.27	47.00	-12	3,246	-0.37%
2020/05/15	5	47.79	3	48.40	47.95	2	3,274	0.06%
2020/05/14	8	48.53	0	0.00	47.80	8	3,272	0.24%
2020/05/13	5	50.28	0	0.00	50.40	5	3,215	0.16%
2020/05/12	0	0.00	6	48.40	49.65	-6	3,169	-0.19%
2020/05/07	2	46.78	2	47.08	47.75	0	3,094	0.00%
2020/05/06	0	0.00	2	46.60	46.35	-2	3,107	-0.06%
2020/05/04	18	45.63	3	45.55	45.50	15	3,161	0.47%
2020/04/30	17	47.37	9	47.17	47.10	8	3,151	0.25%
2020/04/28	1	47.65	0	0.00	47.80	1	3,161	0.03%
2020/04/27	0	0.00	5	47.25	47.40	-5	3,240	-0.15%
2020/04/24	0	0.00	1	46.70	46.60	-1	3,258	-0.03%
2020/04/23	1	47.95	0	0.00	46.85	1	3,272	0.03%
2020/04/22	3	45.47	2	45.95	47.10	1	3,271	0.03%
2020/04/21	2	47.25	1	46.45	46.10	1	3,275	0.03%
2020/04/20	2	48.00	1	48.15	48.20	1	3,253	0.03%
2020/04/17	1	47.80	0	0.00	47.75	1	3,221	0.03%
2020/04/16	1	45.55	0	0.00	46.05	1	3,149	0.03%
2020/04/13	1	43.50	2	43.50	43.15	-1	3,170	-0.03%
2020/04/10	0	0.00	8	43.81	43.80	-8	3,188	-0.25%
2020/04/09	4	43.78	4	44.40	44.25	0	3,222	0.00%
2020/04/07	0	0.00	1	41.60	42.40	-1	3,174	-0.03%
2020/04/06	3	40.52	0	0.00	40.40	3	3,131	0.10%
2020/04/01	41	40.03	1	39.80	40.00	40	3,106	1.29%
2020/03/31	1	38.80	4	39.40	38.60	-3	3,078	-0.10%
2020/03/27	5	38.90	0	0.00	38.70	5	3,043	0.16%
2020/03/26	2	38.80	0	0.00	38.65	2	3,014	0.07%
2020/03/24	1	36.75	1	37.25	36.50	0	2,964	0.00%
2020/03/23	6	34.51	1	35.50	35.10	5	2,947	0.17%
2020/03/20	7	36.86	0	0.00	36.55	7	2,945	0.24%
2020/03/19	8	34.11	2	35.53	34.00	6	2,929	0.20%
2020/03/18	0	0.00	1	37.75	37.75	-1	2,896	-0.03%
2020/03/17	0	0.00	4	39.48	39.30	-4	2,899	-0.14%
2020/03/16	1	41.55	1	41.85	40.00	0	2,936	0.00%
2020/03/13	17	39.36	21	39.61	41.00	-4	2,914	-0.14%
2020/03/12	6	43.48	0	0.00	42.95	6	2,885	0.21%
2020/03/11	8	47.65	8	46.75	46.70	0	2,843	0.00%
2020/03/10	9	44.98	1	46.00	46.10	8	2,833	0.28%
2020/03/09	11	45.95	2	45.80	45.30	9	2,855	0.32%
2020/03/06	1	48.50	1	48.30	48.30	0	2,814	0.00%
2020/03/05	4	49.18	2	49.15	49.15	2	2,852	0.07%
2020/03/04	1	48.35	5	48.58	48.35	-4	2,891	-0.14%
2020/03/02	5	48.94	0	0.00	48.50	5	2,884	0.17%
2020/02/27	9	49.66	1	48.90	48.95	8	2,867	0.28%
2020/02/25	4	50.75	1	50.10	51.00	3	2,863	0.10%
2020/02/24	5	51.80	0	0.00	51.80	5	2,903	0.17%
2020/02/20	1	53.10	0	0.00	53.20	1	2,964	0.03%
2020/02/19	0	0.00	5	53.62	53.50	-5	2,975	-0.17%
2020/02/18	2	52.35	0	0.00	52.30	2	2,953	0.07%
2020/02/17	28	53.62	28	53.39	53.50	0	3,061	0.00%
2020/02/13	0	0.00	1	53.70	53.20	-1	3,287	-0.03%
2020/02/12	0	0.00	1	52.60	52.80	-1	3,369	-0.03%
2020/02/10	11	51.22	8	51.30	51.20	3	3,575	0.08%
2020/02/07	1	52.90	0	0.00	52.40	1	3,887	0.03%
2020/02/06	2	52.55	1	51.90	52.80	1	4,146	0.02%
2020/02/05	1	52.60	0	0.00	52.10	1	4,369	0.02%
2020/02/04	5	52.14	0	0.00	52.10	5	4,586	0.11%
2020/02/03	6	50.18	3	49.15	51.00	3	4,680	0.06%
2020/01/31	4	53.68	3	53.13	53.00	1	4,735	0.02%
2020/01/30	8	54.24	4	53.65	53.20	4	5,243	0.08%
2020/01/20	11	59.36	0	0.00	59.10	11	5,266	0.21%
2020/01/17	2	59.40	0	0.00	59.50	2	5,318	0.04%
2020/01/16	9	59.57	0	0.00	59.40	9	5,400	0.17%
2020/01/14	1	60.50	0	0.00	60.70	1	5,703	0.02%
2020/01/10	3	59.07	0	0.00	59.60	3	5,861	0.05%
2020/01/09	2	59.90	0	0.00	59.70	2	5,932	0.03%
2020/01/08	14	60.09	3	60.70	59.70	11	6,020	0.18%
2020/01/07	5	61.52	4	61.48	61.20	1	6,092	0.02%
2020/01/06	1	62.30	2	62.10	62.10	-1	6,167	-0.02%
2020/01/03	2	64.25	1	63.70	63.70	1	6,200	0.02%
2019/12/30	0	0.00	5	63.34	63.30	-5	6,658	-0.08%
2019/12/27	5	63.30	0	0.00	63.20	5	6,869	0.07%
2019/12/26	1	63.10	0	0.00	63.10	1	7,063	0.01%
2019/12/25	1	62.30	0	0.00	62.60	1	7,195	0.01%
2019/12/23	1	63.00	2	62.80	62.80	-1	7,328	-0.01%
2019/12/18	2	62.55	0	0.00	62.40	2	7,631	0.03%
2019/12/17	1	62.90	1	62.70	62.80	0	7,667	0.00%
2019/12/13	1	62.00	3	62.50	61.90	-2	7,714	-0.03%
2019/12/12	1	63.00	3	63.57	62.90	-2	7,743	-0.03%
2019/12/11	2	63.60	4	63.83	63.30	-2	7,751	-0.03%
2019/12/09	2	63.40	1	63.60	63.40	1	8,005	0.01%
2019/12/05	6	63.42	6	63.38	63.30	0	8,208	0.00%
2019/12/04	0	0.00	3	62.87	62.70	-3	8,454	-0.04%
2019/12/03	1	61.70	0	0.00	61.70	1	8,485	0.01%
2019/12/02	8	61.28	1	61.40	61.20	7	8,479	0.08%
2019/11/29	2	62.95	46	63.15	62.50	-44	8,447	-0.52%
2019/11/27	28	63.83	7	63.91	64.00	21	8,499	0.25%
2019/11/26	29	64.29	0	0.00	64.10	29	8,509	0.34%
2019/11/25	2	63.35	0	0.00	63.70	2	8,510	0.02%
2019/11/22	2	63.90	2	64.70	63.90	0	8,547	0.00%
2019/11/21	12	64.21	4	64.53	64.30	8	8,765	0.09%
2019/11/20	1	65.10	4	65.15	65.30	-3	8,814	-0.03%
2019/11/18	1	66.40	3	66.83	66.70	-2	9,281	-0.02%
2019/11/15	0	0.00	1	67.40	66.40	-1	9,341	-0.01%
2019/11/14	5	67.60	14	67.78	67.10	-9	9,384	-0.10%
2019/11/13	2	66.85	0	0.00	66.90	2	9,347	0.02%
2019/11/12	4	65.93	0	0.00	65.90	4	9,479	0.04%
2019/11/11	0	0.00	9	65.04	64.00	-9	9,646	-0.09%
2019/11/08	5	67.10	1	66.90	66.90	4	9,641	0.04%
2019/11/07	17	66.55	3	67.13	66.30	14	9,805	0.14%
2019/11/06	66	67.60	55	67.42	66.60	11	9,818	0.11%
2019/11/05	35	67.01	30	66.97	66.50	5	9,702	0.05%
2019/11/04	0	0.00	4	65.75	65.60	-4	9,686	-0.04%
2019/11/01	5	63.98	6	64.20	63.90	-1	9,845	-0.01%
2019/10/31	17	65.13	19	64.62	65.00	-2	10,188	-0.02%
2019/10/30	12	64.12	10	64.02	63.90	2	10,575	0.02%
2019/10/29	7	65.93	55	65.48	64.60	-48	10,517	-0.46%
2019/10/28	10	64.66	3	64.50	64.40	7	10,022	0.07%
2019/10/25	6	64.15	10	64.30	64.20	-4	9,933	-0.04%
2019/10/24	13	63.52	2	63.90	64.00	11	9,892	0.11%
2019/10/23	12	62.70	1	63.00	62.70	11	9,849	0.11%
2019/10/22	37	63.40	16	64.14	63.10	21	9,833	0.21%
2019/10/21	7	63.87	2	63.70	64.30	5	9,599	0.05%
2019/10/18	1	63.80	2	63.20	63.40	-1	9,584	-0.01%
2019/10/17	1	63.30	0	0.00	63.30	1	9,579	0.01%
2019/10/16	5	62.86	6	62.98	63.30	-1	9,571	-0.01%
2019/10/15	4	62.65	8	62.98	62.30	-4	9,508	-0.04%
2019/10/14	7	62.50	20	62.86	62.30	-13	9,441	-0.14%
2019/10/09	3	62.33	52	62.18	62.20	-49	9,397	-0.52%
2019/10/08	8	63.69	59	63.95	62.60	-51	9,464	-0.54%
2019/10/07	8	62.91	31	63.10	63.70	-23	9,548	-0.24%
2019/10/04	21	63.25	13	63.52	62.50	8	9,463	0.08%
2019/10/03	20	62.99	20	63.09	63.60	0	9,263	0.00%
2019/10/02	2	62.50	7	62.50	62.50	-5	9,151	-0.05%
2019/10/01	0	0.00	22	61.25	61.00	-22	8,990	-0.24%
2019/09/27	11	59.16	4	59.30	59.10	7	8,875	0.08%
2019/09/26	3	60.60	1	61.10	60.50	2	8,827	0.02%
2019/09/25	15	60.77	1	61.10	61.00	14	8,887	0.16%
2019/09/24	2	62.05	19	62.44	61.50	-17	9,042	-0.19%
2019/09/23	2	60.90	3	61.57	61.20	-1	8,835	-0.01%
2019/09/20	0	0.00	14	61.16	61.20	-14	8,840	-0.16%
2019/09/19	7	60.53	0	0.00	60.30	7	8,815	0.08%
2019/09/18	33	61.18	3	61.70	61.10	30	8,834	0.34%
2019/09/17	98	61.43	1	61.00	61.00	97	8,793	1.10%
2019/09/16	30	61.55	120	61.05	61.30	-90	8,788	-1.02%	大賣/
2019/09/12	2	62.30	8	62.78	62.40	-6	8,809	-0.07%
2019/09/11	11	61.75	0	0.00	61.80	11	8,800	0.12%
2019/09/10	5	61.54	33	61.47	61.80	-28	8,753	-0.32%
2019/09/09	13	60.32	11	61.03	60.30	2	8,612	0.02%
2019/09/06	120	61.02	9	61.33	59.80	111	8,539	1.30%	大買/鉅額交易
2019/09/05	2	59.65	1	60.30	59.70	1	8,305	0.01%
2019/09/04	0	0.00	3	59.30	59.20	-3	8,278	-0.04%
2019/09/03	2	58.65	3	58.60	58.80	-1	8,340	-0.01%
2019/09/02	2	59.55	4	59.90	59.10	-2	8,384	-0.02%
2019/08/30	0	0.00	8	58.99	59.10	-8	8,349	-0.10%
2019/08/29	1	58.00	0	0.00	58.00	1	8,373	0.01%
2019/08/27	6	57.78	0	0.00	57.50	6	8,496	0.07%
2019/08/26	18	58.21	7	58.91	56.70	11	8,490	0.13%
2019/08/23	4	60.98	7	61.19	61.20	-3	8,348	-0.04%
2019/08/22	29	62.98	46	63.82	62.20	-17	8,279	-0.21%
2019/08/21	9	61.97	19	61.87	61.80	-10	7,926	-0.13%
2019/08/20	16	61.08	12	60.84	60.20	4	7,874	0.05%
2019/08/19	9	61.01	28	60.44	60.70	-19	7,874	-0.24%
2019/08/16	37	59.50	23	59.94	59.30	14	7,800	0.18%
2019/08/15	22	59.68	2	59.40	59.00	20	7,687	0.26%
2019/08/14	36	61.74	36	62.07	62.20	0	7,419	0.00%
2019/08/13	17	59.66	17	60.09	59.70	0	7,159	0.00%
2019/08/12	34	60.44	51	60.55	60.00	-17	7,064	-0.24%
2019/08/08	4	58.83	46	59.05	58.70	-42	6,838	-0.61%
2019/08/07	72	59.39	22	58.51	58.40	50	6,678	0.75%
2019/08/06	13	59.15	20	57.10	60.40	-7	6,522	-0.11%
2019/08/05	67	59.71	48	59.98	58.60	19	6,359	0.30%
2019/08/02	22	59.66	41	59.04	59.90	-19	6,038	-0.31%
2019/08/01	143	56.54	265	57.17	58.80	-122	5,477	-2.23%	大買/大賣/鉅額交易
2019/07/31	1	53.10	59	53.45	53.50	-58	5,012	-1.16%
2019/07/30	24	51.82	0	0.00	51.90	24	4,981	0.48%
2019/07/29	12	53.44	1	53.70	53.40	11	5,016	0.22%
2019/07/25	27	53.45	11	53.38	53.80	16	5,065	0.32%
2019/07/24	52	52.07	6	53.15	52.90	46	5,037	0.91%
2019/07/22	26	51.94	11	51.64	51.80	15	5,137	0.29%
2019/07/19	9	53.44	0	0.00	53.50	9	5,151	0.17%
2019/07/18	13	53.78	4	53.70	53.00	9	5,120	0.18%
2019/07/17	8	55.55	68	54.99	55.10	-60	5,077	-1.18%
2019/07/16	7	56.01	1	56.20	55.80	6	5,016	0.12%
2019/07/15	3	56.30	0	0.00	55.70	3	4,967	0.06%
2019/07/12	62	56.31	7	55.90	56.20	55	4,950	1.11%
2019/07/11	51	56.35	37	57.08	56.80	14	4,848	0.29%
2019/07/10	2	55.20	0	0.00	55.50	2	4,634	0.04%
2019/07/09	2	55.00	0	0.00	54.60	2	4,693	0.04%
2019/07/08	42	56.15	15	55.65	55.40	27	4,791	0.56%
2019/07/05	1	55.50	3	55.37	55.50	-2	4,967	-0.04%
2019/07/04	12	55.15	37	55.01	55.10	-25	4,986	-0.50%
2019/07/03	40	54.76	2	55.00	54.50	38	5,013	0.76%
2019/07/02	4	55.65	6	55.60	55.60	-2	5,148	-0.04%
2019/07/01	18	55.33	53	56.72	56.50	-35	5,152	-0.68%
2019/06/28	15	55.55	1	55.50	54.10	14	5,017	0.28%
2019/06/27	0	0.00	2	55.10	55.00	-2	5,004	-0.04%
2019/06/26	1	54.10	0	0.00	54.10	1	5,080	0.02%
2019/06/25	14	54.56	0	0.00	54.40	14	5,124	0.27%
2019/06/24	12	55.40	2	55.55	55.70	10	5,088	0.20%
2019/06/21	7	55.16	6	54.88	55.00	1	5,125	0.02%
2019/06/20	23	56.16	30	55.81	55.60	-7	5,133	-0.14%
2019/06/19	12	55.30	6	54.32	56.30	6	5,108	0.12%
2019/06/18	4	52.43	1	52.50	52.50	3	4,982	0.06%
2019/06/17	1	51.70	1	52.50	51.60	0	4,948	0.00%
2019/06/14	7	51.33	1	51.60	51.00	6	4,943	0.12%
2019/06/13	8	51.38	1	51.60	51.40	7	4,970	0.14%
2019/06/12	12	52.27	0	0.00	52.00	12	4,986	0.24%
2019/06/11	0	0.00	6	51.20	51.60	-6	5,001	-0.12%
2019/06/10	1	51.00	1	50.50	51.00	0	4,974	0.00%
2019/06/06	1	49.65	0	0.00	48.65	1	5,141	0.02%
2019/06/05	1	49.50	6	49.93	49.50	-5	5,133	-0.10%
2019/06/04	3	49.20	2	48.85	49.00	1	5,069	0.02%
2019/06/03	13	47.85	0	0.00	48.35	13	4,984	0.26%
2019/05/31	9	47.43	5	48.19	48.25	4	5,001	0.08%
2019/05/30	1	47.90	2	48.50	48.20	-1	5,046	-0.02%
2019/05/29	1	46.60	1	46.30	46.60	0	5,021	0.00%
2019/05/28	1	46.90	0	0.00	46.90	1	5,004	0.02%
2019/05/27	2	47.20	0	0.00	47.05	2	5,015	0.04%
2019/05/24	2	49.00	1	47.85	48.60	1	4,961	0.02%
2019/05/17	3	52.27	10	53.00	51.80	-7	5,326	-0.13%
2019/05/16	3	54.60	0	0.00	54.30	3	5,374	0.06%
2019/05/14	1	55.20	0	0.00	55.30	1	5,622	0.02%
2019/05/13	7	55.69	3	55.33	55.30	4	5,616	0.07%
2019/05/10	14	58.03	4	58.00	58.00	10	5,551	0.18%
2019/05/09	0	0.00	9	60.24	59.80	-9	5,460	-0.16%
2019/05/08	2	60.55	2	60.60	60.60	0	5,445	0.00%
2019/05/07	5	62.00	1	62.80	62.00	4	5,413	0.07%
2019/05/06	5	59.30	0	0.00	60.60	5	5,394	0.09%
2019/05/03	16	62.02	0	0.00	62.00	16	5,322	0.30%
2019/05/02	7	62.69	1	62.80	62.60	6	5,275	0.11%
2019/04/30	1	61.10	0	0.00	63.20	1	5,230	0.02%
2019/04/29	30	62.43	43	62.28	61.40	-13	5,210	-0.25%
2019/04/26	0	0.00	7	68.51	68.20	-7	5,073	-0.14%
2019/04/25	11	69.49	1	69.20	69.60	10	5,137	0.19%
2019/04/24	0	0.00	3	67.17	68.10	-3	5,129	-0.06%
2019/04/23	5	65.36	0.1	71.10	66.00	4.9	5,089	0.10%
2019/04/22	0	0.00	10	67.80	67.40	-10	5,075	-0.20%
2019/04/19	1	67.30	4	67.90	67.30	-3	5,100	-0.06%
2019/04/18	5	67.40	11	68.13	67.60	-6	5,206	-0.12%
2019/04/17	0	0.00	4	68.53	68.50	-4	5,282	-0.08%
2019/04/16	1	68.50	19	68.37	68.40	-18	5,284	-0.34%
2019/04/15	18	69.24	5.2	68.31	67.30	12.8	5,255	0.24%
2019/04/12	25.3	69.33	34	69.61	69.90	-8.7	5,180	-0.17%
2019/04/11	20	68.05	19	69.23	67.00	1	5,076	0.02%
2019/04/10	0	0.00	6	65.43	65.80	-6	4,800	-0.12%
2019/04/09	3	64.60	0	0.00	64.80	3	4,748	0.06%
2019/04/08	7	64.11	25	64.76	64.20	-18	4,694	-0.38%
2019/04/03	11	62.24	9	62.01	61.90	2	4,510	0.04%
2019/04/02	1	61.90	3	61.47	61.90	-2	4,403	-0.05%
2019/03/29	1	60.60	4	61.10	60.70	-3	4,286	-0.07%
2019/03/28	3	59.90	0	0.00	60.00	3	4,194	0.07%
2019/03/27	1	59.50	0	0.00	59.50	1	4,149	0.02%
2019/03/26	3	60.00	2	60.50	60.00	1	4,155	0.02%
2019/03/25	4	58.13	3	57.90	57.90	1	4,125	0.02%
2019/03/22	0	0.00	56	59.90	60.10	-56	4,051	-1.38%
2019/03/21	3	61.57	0	0.00	61.00	3	4,009	0.07%
2019/03/20	0	0.00	1	60.90	60.90	-1	3,961	-0.03%
2019/03/19	3	61.63	2	61.10	61.50	1	3,908	0.03%
2019/03/18	1	61.70	0	0.00	61.50	1	3,882	0.03%
2019/03/14	1	63.10	2	62.55	62.20	-1	3,792	-0.03%
2019/03/13	5	62.20	34	61.84	62.50	-29	3,775	-0.77%
2019/03/12	90	62.56	11	62.36	62.00	79	3,727	2.12%
2019/03/11	0	0.00	1	59.40	59.80	-1	3,536	-0.03%
2019/03/08	0	0.00	1	58.60	58.00	-1	3,562	-0.03%
2019/03/07	1	58.10	0	0.00	57.90	1	3,641	0.03%
2019/03/06	1	59.90	0	0.00	59.80	1	3,746	0.03%
2019/03/05	7	61.14	11	61.19	60.10	-4	3,727	-0.11%
2019/03/04	1	60.00	2	59.30	59.40	-1	3,641	-0.03%
2019/02/27	0	0.00	1	57.70	58.20	-1	3,573	-0.03%
2019/02/26	2	57.75	6	57.73	57.70	-4	3,559	-0.11%
2019/02/25	27	58.44	7	58.46	58.50	20	3,532	0.57%
2019/02/21	3	57.77	4	57.93	58.00	-1	3,517	-0.03%
2019/02/20	3	59.13	17	58.85	59.00	-14	3,565	-0.39%
2019/02/19	3	60.10	10	59.77	59.70	-7	3,543	-0.20%
2019/02/18	30	58.65	30	58.75	58.20	0	3,484	0.00%
2019/02/15	2	55.55	7	55.30	56.70	-5	3,413	-0.15%
2019/02/14	18	56.84	21	56.31	55.00	-3	3,443	-0.09%
2019/02/13	2	53.35	1	53.50	53.50	1	3,282	0.03%
2019/02/12	3	51.80	1	52.10	51.60	2	3,297	0.06%
2019/01/30	2	50.00	3	50.80	50.40	-1	3,265	-0.03%
2019/01/29	1	50.00	0	0.00	50.70	1	3,257	0.03%
2019/01/25	3	50.07	2	50.35	50.30	1	3,297	0.03%
2019/01/24	4	48.98	0	0.00	49.70	4	3,320	0.12%
2019/01/23	1	49.00	1	49.10	49.00	0	3,338	0.00%
2019/01/22	3	49.05	1	49.95	48.55	2	3,339	0.06%
2019/01/21	2	48.65	4	49.46	49.65	-2	3,335	-0.06%
2019/01/18	1	49.00	10	48.96	49.10	-9	3,372	-0.27%
2019/01/17	6	48.73	2	48.58	47.90	4	3,386	0.12%
2019/01/16	5	50.84	3	51.27	50.90	2	3,300	0.06%
2019/01/15	1	49.65	0	0.00	49.70	1	3,226	0.03%
2019/01/14	2	49.60	0	0.00	49.65	2	3,218	0.06%
2019/01/10	3	49.83	2	49.80	49.85	1	3,201	0.03%
2019/01/09	0	0.00	15	48.12	48.45	-15	3,096	-0.48%
2019/01/08	1	43.85	1	44.40	45.30	0	2,971	0.00%
2019/01/07	1	44.55	2	44.65	44.80	-1	2,953	-0.03%
2019/01/04	4	43.19	4	43.38	43.55	0	2,957	0.00%
2019/01/03	3	45.28	1	45.00	44.60	2	2,948	0.07%
2019/01/02	3	44.48	1	44.70	44.35	2	2,926	0.07%
2018/12/28	2	43.45	0	0.00	43.45	2	2,932	0.07%
2018/12/27	0	0.00	1	43.60	43.70	-1	2,941	-0.03%
2018/12/26	1	43.05	4	43.55	42.80	-3	2,941	-0.10%
2018/12/25	1	42.65	1	43.15	43.10	0	2,972	0.00%
2018/12/24	1	43.10	2	43.35	43.40	-1	3,009	-0.03%
2018/12/22	0	0.00	1	43.00	43.00	-1	3,022	-0.03%
2018/12/20	1	42.60	2	42.80	42.60	-1	3,016	-0.03%
2018/12/19	3	44.60	1	44.55	44.50	2	3,000	0.07%
2018/12/18	2	43.95	3	43.77	43.60	-1	2,983	-0.03%
2018/12/14	2	42.98	0	0.00	42.95	2	3,025	0.07%
2018/12/12	2	44.70	0	0.00	45.00	2	3,048	0.07%
2018/12/10	0	0.00	4	43.40	44.35	-4	3,060	-0.13%
2018/12/07	1	44.55	0	0.00	44.80	1	3,072	0.03%
2018/12/03	2	47.90	0	0.00	48.60	2	3,083	0.06%
2018/11/30	0	0.00	2	45.80	46.00	-2	3,069	-0.07%
2018/11/29	3	44.55	5	44.39	44.45	-2	2,983	-0.07%
2018/11/28	0	0.00	2	42.18	42.30	-2	2,850	-0.07%
2018/11/27	0	0.00	700	40.88	41.20	-700	2,829	-24.74%	大賣/鉅額交易
2018/11/26	0	0.00	1	41.40	40.95	-1	2,806	-0.04%
2018/11/23	2	40.75	0	0.00	40.60	2	2,806	0.07%
2018/11/22	1	41.25	3	41.25	41.30	-2	2,808	-0.07%
2018/11/21	1	42.15	0	0.00	42.20	1	2,838	0.04%
2018/11/20	1	41.85	2	42.30	42.60	-1	2,804	-0.04%
2018/11/19	3	42.18	3	42.65	42.30	0	2,752	0.00%
2018/11/16	3	40.82	8	41.19	41.10	-5	2,609	-0.19%
2018/11/15	4	39.24	0	0.00	39.45	4	2,533	0.16%
2018/11/14	11	40.60	1	40.70	40.80	10	2,490	0.40%
2018/11/13	1	39.85	34	39.86	40.05	-33	2,384	-1.38%
2018/11/12	0	0.00	4	37.65	37.50	-4	2,262	-0.18%
2018/11/09	36	36.01	0	0.00	36.50	36	2,214	1.63%
2018/11/08	1	39.50	1	39.35	39.50	0	2,134	0.00%
2018/11/07	1	38.45	0	0.00	38.50	1	2,098	0.05%
2018/11/06	0	0.00	2	39.05	38.85	-2	2,098	-0.10%
2018/11/05	3	40.03	0	0.00	39.90	3	2,094	0.14%
2018/11/02	2	41.15	1	41.05	41.00	1	2,096	0.05%
2018/11/01	2	41.80	0	0.00	41.30	2	2,095	0.10%
2018/10/31	0	0.00	1	41.35	41.60	-1	2,161	-0.05%
2018/10/26	1	40.40	1	41.20	40.00	0	2,203	0.00%
2018/10/25	1	40.90	0	0.00	40.90	1	2,219	0.05%
2018/10/24	0	0.00	2	44.70	45.40	-2	2,205	-0.09%
2018/10/12	0	0.00	6	42.05	43.95	-6	2,475	-0.24%
2018/10/11	3	43.30	2	43.05	43.05	1	2,478	0.04%
2018/10/09	13	49.69	3	49.45	47.80	10	2,458	0.41%
2018/10/08	0	0.00	1	48.90	49.20	-1	2,459	-0.04%
2018/10/05	1	47.80	1	47.60	47.75	0	2,491	0.00%
2018/10/04	0	0.00	2	50.00	50.20	-2	2,473	-0.08%
2018/10/03	7	52.33	0	0.00	50.40	7	2,488	0.28%
2018/10/02	1	51.10	2	51.90	51.40	-1	2,458	-0.04%
2018/09/26	1	48.80	0	0.00	49.15	1	2,440	0.04%
2018/09/13	0	0.00	1	47.15	46.85	-1	2,424	-0.04%
2018/09/12	0	0.00	1	48.15	48.00	-1	2,438	-0.04%
2018/09/10	3	49.38	0	0.00	48.00	3	2,440	0.12%
2018/09/07	6	51.48	1	52.00	51.30	5	2,415	0.21%
2018/09/06	2	54.10	0	0.00	53.80	2	2,382	0.08%
2018/09/05	1	55.00	0	0.00	55.00	1	2,333	0.04%
2018/08/28	5	57.48	4	58.75	59.00	1	2,385	0.04%
2018/08/27	0	0.00	1	55.80	55.90	-1	2,326	-0.04%
2018/08/22	0	0.00	1	55.50	55.60	-1	2,334	-0.04%
2018/08/20	1	57.50	0	0.00	56.00	1	2,335	0.04%
2018/08/15	1	59.20	0	0.00	58.10	1	2,373	0.04%
2018/08/13	1	57.30	0	0.00	56.80	1	2,417	0.04%
2018/08/10	1	59.30	0	0.00	59.00	1	2,402	0.04%
2018/08/09	0	0.00	1	59.80	59.60	-1	2,390	-0.04%
2018/08/07	2	60.35	1	60.40	60.00	1	2,353	0.04%
2018/08/06	1	58.30	0	0.00	58.80	1	2,257	0.04%
2018/08/03	1	57.00	0	0.00	57.10	1	2,265	0.04%
2018/08/02	1	57.30	0	0.00	56.50	1	2,267	0.04%
2018/08/01	0	0.00	4	57.33	57.70	-4	2,247	-0.18%
2018/07/31	7	56.99	0	0.00	57.50	7	2,207	0.32%
2018/07/30	2	56.50	1	57.40	56.50	1	2,214	0.05%
2018/07/27	0	0.00	1	55.90	56.40	-1	2,182	-0.05%
2018/07/26	1	55.30	0	0.00	54.80	1	2,166	0.05%
2018/07/25	1	54.60	0	0.00	54.50	1	2,164	0.05%
2018/07/24	0	0.00	3	54.80	55.70	-3	2,180	-0.14%
2018/07/23	0	0.00	1	57.10	55.20	-1	2,183	-0.05%
2018/07/20	1	53.90	8	54.13	55.80	-7	2,136	-0.33%
2018/07/19	5	53.80	3	54.00	53.40	2	2,080	0.10%
2018/07/18	3	52.83	2	54.30	52.60	1	2,038	0.05%
2018/07/16	1	53.00	0	0.00	52.90	1	2,047	0.05%
2018/07/11	2	53.10	0	0.00	53.00	2	2,051	0.10%
2018/07/10	1	55.50	0	0.00	54.30	1	2,046	0.05%
2018/07/05	2	56.15	0	0.00	54.90	2	2,063	0.10%
2018/07/02	1	61.50	0	0.00	60.00	1	2,065	0.05%
2018/06/29	2	62.85	3	63.27	61.80	-1	2,057	-0.05%
2018/06/25	1	58.70	0	0.00	58.10	1	1,969	0.05%
2018/06/21	2	59.75	0	0.00	59.00	2	1,976	0.10%
2018/06/20	8	60.55	0	0.00	60.50	8	1,999	0.40%
2018/06/14	1	61.20	0	0.00	61.10	1	2,064	0.05%
2018/06/13	2	61.85	0	0.00	61.80	2	2,054	0.10%
2018/06/08	3	62.50	3	62.60	62.10	0	2,092	0.00%
2018/06/06	11	62.15	3	61.10	62.60	8	2,076	0.39%
2018/06/05	1	59.60	1	59.80	59.20	0	2,032	0.00%
2018/05/31	0	0.00	3	58.00	58.30	-3	2,071	-0.14%
2018/05/18	1	56.00	0	0.00	55.30	1	2,413	0.04%
2018/05/14	1	57.10	0	0.00	57.20	1	2,529	0.04%
2018/05/11	6	58.65	0	0.00	58.20	6	2,537	0.24%
2018/05/10	3	60.10	2	59.70	60.80	1	2,517	0.04%
2018/05/04	1	57.10	0	0.00	56.70	1	2,594	0.04%
2018/04/24	3	57.17	2	57.65	57.80	1	3,008	0.03%
2018/04/23	1	61.00	1	61.20	60.80	0	3,067	0.00%
2018/04/20	1	61.20	0	0.00	61.20	1	3,170	0.03%
2018/04/18	1	61.20	0	0.00	61.10	1	3,325	0.03%
2018/04/17	0	0.00	1	61.80	62.00	-1	3,406	-0.03%
2018/04/16	1	61.20	0	0.00	61.20	1	3,605	0.03%
2018/04/13	4	61.50	0	0.00	61.40	4	3,752	0.11%
2018/04/11	0	0.00	2	63.20	62.10	-2	3,943	-0.05%
2018/04/10	3	61.50	0	0.00	61.30	3	3,984	0.08%
2018/04/09	4	62.08	0	0.00	61.40	4	4,111	0.10%
2018/04/02	0	0.00	1	64.50	64.20	-1	4,145	-0.02%
2018/03/30	2	63.50	0	0.00	62.20	2	4,181	0.05%
2018/03/27	1	63.30	1	63.70	63.30	0	4,155	0.00%
2018/03/26	3	63.60	0	0.00	63.00	3	4,159	0.07%
2018/03/23	1	59.90	4	63.45	64.50	-3	4,164	-0.07%
2018/03/22	4	64.03	0	0.00	63.30	4	4,141	0.10%
2018/03/21	3	66.13	0	0.00	65.80	3	4,126	0.07%
2018/03/20	6	66.83	1	66.20	66.00	5	4,143	0.12%
2018/03/19	2	69.25	2	69.80	69.00	0	4,120	0.00%
2018/03/16	2	69.10	0	0.00	71.40	2	4,144	0.05%
2018/03/13	0	0.00	5	69.30	69.90	-5	4,231	-0.12%
2018/03/12	6	68.85	3	68.87	68.30	3	4,264	0.07%
2018/03/08	0	0.00	3	70.40	70.00	-3	4,337	-0.07%
2018/03/06	0	0.00	1	70.20	70.50	-1	4,424	-0.02%
2018/03/05	1	72.40	2	71.50	70.60	-1	4,465	-0.02%
2018/03/02	1	72.60	0	0.00	72.60	1	4,465	0.02%
2018/03/01	1	73.00	1	73.80	74.00	0	4,472	0.00%
2018/02/27	5	75.18	2	75.80	75.00	3	4,433	0.07%
2018/02/26	6	76.82	8	76.60	77.00	-2	4,453	-0.04%
2018/02/23	2	73.90	0	0.00	74.20	2	4,593	0.04%
2018/02/22	1	73.50	8	74.11	74.00	-7	4,790	-0.15%
2018/02/21	8	73.19	0	0.00	72.80	8	4,746	0.17%
2018/02/12	1	73.80	0	0.00	73.30	1	4,688	0.02%
2018/02/09	2	74.15	0	0.00	74.60	2	4,675	0.04%
2018/02/07	0	0.00	5.2	78.52	78.90	-5.2	4,601	-0.11%
2018/02/06	4	75.60	0	0.00	74.30	4	4,559	0.09%
2018/02/05	3	78.50	0	0.00	79.40	3	4,541	0.07%
2018/02/02	2	80.15	0	0.00	79.90	2	4,517	0.04%
2018/01/31	0	0.00	1	82.10	82.60	-1	4,510	-0.02%
2018/01/30	7	82.99	7	82.74	82.70	0	4,526	0.00%
2018/01/29	0	0.00	3	82.80	80.80	-3	4,492	-0.07%
2018/01/26	3	82.23	2	82.00	82.00	1	4,449	0.02%
2018/01/25	1	82.90	0	0.00	82.00	1	4,443	0.02%
2018/01/24	2	82.00	2	82.35	82.40	0	4,483	0.00%
2018/01/23	2	81.40	5	81.48	81.40	-3	4,510	-0.07%
2018/01/22	0	0.00	9	79.31	79.40	-9	4,511	-0.20%
2018/01/19	3	77.27	2	77.45	77.50	1	4,505	0.02%
2018/01/18	5	76.58	0	0.00	75.80	5	4,455	0.11%
2018/01/17	6	78.23	3	77.80	77.90	3	4,395	0.07%
2018/01/16	15	80.89	16	81.64	80.30	-1	4,293	-0.02%
2018/01/15	63	78.87	3	79.87	79.00	60	4,172	1.44%
2018/01/12	3	76.23	1	77.30	76.40	2	4,088	0.05%
2018/01/11	2	74.50	63	74.41	74.40	-61	4,021	-1.52%
2018/01/10	5	76.32	1	76.20	74.00	4	3,986	0.10%
2018/01/09	9	80.04	2	80.65	79.30	7	3,779	0.19%
2018/01/08	2	84.75	4	85.23	84.00	-2	3,662	-0.05%
2018/01/05	3	91.90	0	0.00	88.30	3	3,612	0.08%
2018/01/04	0	0.00	3	87.23	88.00	-3	3,514	-0.09%
2018/01/03	4	86.48	21	85.62	87.30	-17	3,549	-0.48%
2018/01/02	3	81.90	21	80.08	82.60	-18	3,514	-0.51%