矽格 (6257)-永豐金-松山券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
71.5
漲跌
▲1.3
漲幅
+1.85%
成交量
3,230張
產業
上市半導體類股
941人加入追蹤

立即追蹤
本地時間:14:30

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

矽格 (6257)籌碼相關－永豐金-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山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
2024/04/26	2	71.50	1	71.40	71.50	1	6,386	0.02%
2024/04/25	0	70.00	0	0.00	70.20	0	6,379	0.00%
2024/04/24	0	0.00	1	69.80	70.40	-1	6,374	-0.02%
2024/04/22	1	68.40	0	0.00	68.30	1	6,358	0.02%
2024/04/18	12	71.89	1	71.70	71.50	11	6,215	0.18%
2024/04/17	1	71.00	0	0.00	72.60	1	6,201	0.02%
2024/04/15	7	71.79	1	72.10	72.00	6	6,060	0.10%
2024/04/12	15	73.30	3	73.47	73.20	12	6,030	0.20%
2024/04/11	2	72.40	1	72.60	72.80	1	5,949	0.02%
2024/04/10	10	71.10	15	72.17	72.40	-5	5,892	-0.08%
2024/04/09	2	71.00	1	72.30	71.10	1	5,828	0.02%
2024/04/08	21	71.15	0	0.00	70.80	21	5,787	0.36%
2024/04/01	0	0.00	2	72.00	71.60	-2	5,670	-0.04%
2024/03/29	5	70.60	7	70.96	71.00	-2	5,597	-0.04%
2024/03/28	10	73.11	5	75.10	72.00	5	5,390	0.09%
2024/03/27	6	73.00	3	73.73	73.80	3	5,144	0.06%
2024/03/26	2	70.55	0	0.00	71.00	2	4,978	0.04%
2024/03/25	6	72.03	11	72.15	72.30	-5	4,974	-0.10%
2024/03/22	12	72.33	3	72.33	72.40	9	4,944	0.18%
2024/03/21	10	76.52	19	75.36	74.70	-9	4,910	-0.18%
2024/03/20	22	77.34	46.1	76.82	75.60	-24.1	5,085	-0.47%
2024/03/19	1	73.70	17	73.65	73.50	-16	5,072	-0.32%
2024/03/18	0	0.00	21	71.58	72.10	-21	4,948	-0.42%
2024/03/15	2	68.10	2	68.30	68.80	0	4,832	0.00%
2024/03/13	0	70.30	0	0.00	70.10	0	4,716	0.00%
2024/03/12	11	68.91	1	70.10	69.90	10	4,674	0.21%
2024/03/11	1	68.50	2	68.80	68.40	-1	4,698	-0.02%
2024/03/08	4	70.88	124.2	69.16	69.00	-120.2	4,758	-2.53%	大賣/鉅額交易
2024/03/07	18	70.95	37	71.42	69.60	-19	4,727	-0.40%
2024/03/06	0	68.90	13	68.80	70.20	-13	4,786	-0.27%
2024/03/05	10	67.80	0	0.00	68.10	10	4,965	0.20%
2024/03/04	0	0.00	1	68.40	67.90	-1	5,024	-0.02%
2024/03/01	7	68.03	2	68.50	67.20	5	4,971	0.10%
2024/02/29	1	70.20	5.1	70.23	70.30	-4.1	4,814	-0.09%
2024/02/27	54	69.87	4	70.10	70.00	50	4,781	1.05%
2024/02/26	9	72.63	13	72.92	72.30	-4	4,667	-0.09%
2024/02/23	29	73.33	16	73.41	72.50	13	4,542	0.29%
2024/02/22	0	0.00	4.1	70.06	70.80	-4.1	4,207	-0.10%
2024/02/21	0	69.20	0	0.00	68.80	0	4,122	0.00%
2024/02/20	8	68.85	1	69.70	68.20	7	4,144	0.17%
2024/02/19	1	70.10	1	69.00	70.00	0	4,099	0.00%
2024/02/16	6	69.62	4	69.35	69.50	2	4,088	0.05%
2024/02/15	0	0.00	4.2	67.53	68.20	-4.2	4,032	-0.11%
2024/02/05	25	65.10	0	0.00	65.30	25	3,992	0.63%
2024/02/02	9	65.60	0	0.00	65.70	9	3,999	0.23%
2024/02/01	1	66.60	0	0.00	66.60	1	3,997	0.03%
2024/01/31	0	0.00	1	67.50	67.70	-1	4,025	-0.02%
2024/01/30	0	0.00	0.1	67.00	66.50	-0.1	4,054	0.00%
2024/01/26	6	68.75	6	67.10	67.20	0	4,139	0.00%
2024/01/25	0	68.80	1	68.70	68.70	-1	4,117	-0.02%
2024/01/24	47	68.21	1	68.80	68.00	46	4,103	1.12%
2024/01/23	1	68.00	2	68.30	68.10	-1	4,111	-0.02%
2024/01/22	0	0.00	5	68.76	68.00	-5	4,084	-0.12%
2024/01/19	0	66.30	5	66.24	66.50	-5	3,970	-0.13%
2024/01/17	0	0.00	5	66.00	65.80	-5	4,124	-0.12%
2024/01/16	10	65.48	30	65.10	66.10	-20	4,139	-0.48%
2024/01/15	0	65.30	6	65.10	65.40	-6	4,157	-0.14%
2024/01/12	0	0.00	2	64.50	64.30	-2	4,216	-0.05%
2024/01/10	0	0.00	1	64.40	64.60	-1	4,367	-0.02%
2024/01/08	0	64.26	0	0.00	63.90	0	4,508	0.00%
2024/01/04	0.1	64.80	1	65.00	65.00	-0.9	4,642	-0.02%
2024/01/03	0	0.00	6	64.83	65.00	-6	4,664	-0.13%
2024/01/02	7	64.90	8	65.76	64.60	-1	4,648	-0.02%
2023/12/29	30	65.10	3	65.23	65.20	27	4,647	0.58%
2023/12/27	1	67.20	0	0.00	67.30	1	4,574	0.02%
2023/12/26	1	66.90	30	67.01	66.80	-29	4,565	-0.64%
2023/12/25	15	66.29	0	0.00	66.40	15	4,552	0.33%
2023/12/22	2	68.00	0	0.00	68.00	2	4,508	0.04%
2023/12/21	0	0.00	21	68.80	68.10	-21	4,515	-0.47%
2023/12/20	1	67.20	30	69.30	68.80	-29	4,488	-0.65%
2023/12/19	51	67.50	0	0.00	67.80	51	4,433	1.15%
2023/12/18	0	68.60	1	68.30	68.50	-1	4,437	-0.02%
2023/12/15	55	68.52	62	67.55	67.20	-7	4,545	-0.15%
2023/12/14	96	69.62	32.3	69.19	71.90	63.7	4,467	1.43%
2023/12/13	1.1	66.02	0	0.00	66.40	1.1	4,163	0.03%
2023/12/12	11.2	65.80	10	65.78	65.80	1.2	4,245	0.03%
2023/12/11	0.6	64.95	1	65.00	65.00	-0.5	4,209	-0.01%
2023/12/08	0.2	64.70	0	0.00	64.70	0.2	4,198	0.00%
2023/12/07	0	0.00	1	65.90	64.60	-1	4,183	-0.02%
2023/12/06	3.2	64.81	7	65.07	65.40	-3.8	4,158	-0.09%
2023/12/05	16.2	65.27	4	65.35	65.50	12.2	4,084	0.30%
2023/12/04	1.3	65.80	6	65.13	66.00	-4.7	4,013	-0.12%
2023/12/01	17.4	65.08	7	64.97	65.80	10.4	3,943	0.26%
2023/11/30	3	63.87	26.2	63.79	63.80	-23.2	3,722	-0.62%
2023/11/29	8.4	62.08	16.2	61.98	62.00	-7.8	3,478	-0.22%
2023/11/27	1	60.10	1	60.10	60.00	0	3,449	0.00%
2023/11/23	0	0.00	1	61.20	60.90	-1	3,515	-0.03%
2023/11/22	1	60.90	0	0.00	60.90	1	3,537	0.03%
2023/11/21	2	61.50	2	61.00	60.70	0	3,565	0.00%
2023/11/20	4	60.95	1	61.20	61.40	3	3,673	0.08%
2023/11/17	13	62.07	0	0.00	61.00	13	3,803	0.34%
2023/11/16	0	0.00	1	61.00	61.50	-1	3,785	-0.03%
2023/11/15	4	61.50	4	62.30	60.90	0	3,836	0.00%
2023/11/14	0	0.00	4	61.35	61.50	-4	3,792	-0.11%
2023/11/10	3	60.50	2	59.90	60.20	1	3,769	0.03%
2023/11/09	0	0.00	10	61.50	60.80	-10	3,748	-0.27%
2023/11/08	6	61.70	3	61.63	61.40	3	3,736	0.08%
2023/11/07	3	60.30	4	60.93	61.70	-1	3,702	-0.03%
2023/11/06	2	61.80	1	61.80	61.50	1	3,649	0.03%
2023/11/03	0	0.00	5	61.24	61.50	-5	3,596	-0.14%
2023/11/02	2	60.40	4	60.80	60.90	-2	3,546	-0.06%
2023/11/01	1	59.20	0	0.00	59.70	1	3,503	0.03%
2023/10/31	2	60.40	0	0.00	59.30	2	3,490	0.06%
2023/10/27	2	60.00	2	59.50	59.40	0	3,500	0.00%
2023/10/26	10	60.76	2	61.10	60.20	8	3,491	0.23%
2023/10/25	8	61.49	11	61.78	62.00	-3	3,448	-0.09%
2023/10/24	4	60.50	0	0.00	60.70	4	3,402	0.12%
2023/10/23	4	60.68	3	60.20	59.90	1	3,432	0.03%
2023/10/20	14	60.59	12.4	61.29	60.80	1.6	3,445	0.05%
2023/10/19	1	61.20	1	60.70	60.70	0	3,413	0.00%
2023/10/18	0.2	59.80	1	60.40	60.00	-0.8	3,342	-0.02%
2023/10/17	5	60.56	12	60.72	60.70	-7	3,292	-0.21%
2023/10/16	0	0.00	0.5	59.50	59.20	-0.5	3,230	-0.02%
2023/10/13	3	59.67	9	59.99	60.00	-6	3,223	-0.19%
2023/10/12	0	0.00	3	58.20	58.30	-3	3,118	-0.10%
2023/10/11	0.2	58.20	0	0.00	57.80	0.2	3,134	0.01%
2023/10/04	3	57.00	0	0.00	57.60	3	3,130	0.10%
2023/10/03	1	57.70	0	0.00	57.50	1	3,132	0.03%
2023/09/26	0	0.00	5	56.80	56.70	-5	3,299	-0.15%
2023/09/25	0	0.00	3	58.23	58.30	-3	3,259	-0.09%
2023/09/22	3	56.53	2	57.70	57.50	1	3,247	0.03%
2023/09/21	5	56.82	1	57.00	57.20	4	3,216	0.12%
2023/09/20	32	58.95	8	60.30	58.00	24	3,167	0.76%
2023/09/19	6	60.60	12.2	60.36	60.80	-6.2	2,973	-0.21%
2023/09/18	2	58.40	4	58.72	58.80	-2	2,660	-0.08%
2023/09/15	4.2	58.34	16	58.36	58.00	-11.8	2,635	-0.45%
2023/09/14	0	0.00	1	57.00	57.20	-1	2,512	-0.04%
2023/09/13	3	56.63	9	56.67	56.60	-6	2,493	-0.24%
2023/09/12	4	57.43	1	57.30	57.40	3	2,488	0.12%
2023/09/11	1	56.80	4	56.93	57.10	-3	2,484	-0.12%
2023/09/08	3	57.00	3	57.00	57.20	0	2,490	0.00%
2023/09/07	10	58.00	9	58.02	57.80	1	2,489	0.04%
2023/09/06	0	0.00	7	57.87	58.20	-7	2,480	-0.28%
2023/09/05	4	57.53	8	57.78	57.80	-4	2,464	-0.16%
2023/09/04	1	57.50	10	57.60	57.50	-9	2,453	-0.37%
2023/09/01	2	57.00	0	57.60	57.10	2	2,446	0.08%
2023/08/31	2.2	57.02	24	57.53	57.70	-21.8	2,435	-0.90%
2023/08/30	9	56.56	11	56.66	56.90	-2	2,385	-0.08%
2023/08/29	5	56.26	5	56.22	56.40	0	2,351	0.00%
2023/08/28	19	56.24	7	57.19	56.00	12	2,336	0.51%
2023/08/25	10	56.73	0.7	56.40	56.60	9.3	2,319	0.40%
2023/08/24	18	56.47	19	56.86	56.10	-1	2,284	-0.04%
2023/08/23	0	54.80	6	55.10	55.40	-6	2,157	-0.28%
2023/08/22	1.2	52.50	1	53.20	52.60	0.2	2,032	0.01%
2023/08/21	3	52.87	1.1	52.99	52.50	1.9	1,991	0.10%
2023/08/18	3	51.10	0	0.00	51.50	3	1,923	0.16%
2023/08/17	0	51.30	0	0.00	51.30	0	1,919	0.00%
2023/08/16	0	0.00	1.1	50.80	50.80	-1.1	1,909	-0.05%
2023/08/15	5	50.38	3	50.40	50.30	2	1,908	0.10%
2023/08/14	0	0.00	5	50.20	50.30	-5	1,916	-0.26%
2023/08/09	0	52.70	0	0.00	52.50	0	1,878	0.00%
2023/08/04	2	52.25	0	0.00	52.30	2	1,870	0.11%
2023/08/01	3	52.00	0	0.00	52.00	3	1,856	0.16%
2023/07/31	3	52.97	8	52.61	52.90	-5	1,835	-0.27%
2023/07/28	0	0.00	1	53.60	53.70	-1	1,808	-0.06%
2023/07/27	3	52.50	0	0.00	52.30	3	1,778	0.17%
2023/07/26	12	57.13	2	57.40	57.00	10	1,700	0.59%
2023/07/25	2.2	57.10	8	57.30	57.50	-5.8	1,640	-0.35%
2023/07/24	8	57.60	1	57.70	57.50	7	1,629	0.43%
2023/07/20	2	58.40	1	58.50	58.30	1	1,596	0.06%
2023/07/18	2	59.20	2	58.55	58.50	0	1,543	0.00%
2023/07/17	6	58.80	3	58.87	58.90	3	1,536	0.20%
2023/07/14	1	58.00	3	58.03	58.30	-2	1,505	-0.13%
2023/07/13	1	58.00	1.1	58.01	57.60	-0.1	1,483	-0.01%
2023/07/12	1.2	57.30	0	0.00	57.40	1.2	1,447	0.08%
2023/07/11	0	0.00	9	57.00	56.80	-9	1,440	-0.62%
2023/07/10	0	0.00	1	56.90	56.50	-1	1,454	-0.07%
2023/07/07	1.1	56.64	0	0.00	56.70	1.1	1,456	0.08%
2023/07/06	1	58.50	1	58.30	57.80	0	1,433	0.00%
2023/07/05	2	57.95	6.7	58.17	58.20	-4.7	1,396	-0.34%
2023/06/27	5	55.00	0	0.00	54.90	5	1,328	0.38%
2023/06/16	0	55.90	0	0.00	56.00	0	1,326	0.00%
2023/06/15	1	55.80	1	56.00	55.80	0	1,330	0.00%
2023/06/14	1	56.10	0	0.00	56.10	1	1,336	0.07%
2023/06/12	0	55.00	0	0.00	55.40	0	1,349	0.00%
2023/06/09	0	0.00	2	55.20	55.10	-2	1,345	-0.15%
2023/06/08	0.2	55.70	0	0.00	55.60	0.2	1,345	0.01%
2023/06/07	3	55.90	2	55.80	55.60	1	1,363	0.07%
2023/06/06	1	55.90	1	55.60	55.80	0	1,393	0.00%
2023/06/02	1.2	55.70	0	0.00	55.30	1.2	1,520	0.08%
2023/06/01	0	0.00	1	55.40	55.60	-1	1,530	-0.07%
2023/05/31	0	0.00	2	55.40	55.50	-2	1,566	-0.13%
2023/05/29	2	54.70	0	0.00	54.50	2	1,590	0.13%
2023/05/26	1	54.50	0	54.50	54.30	1	1,600	0.06%
2023/05/25	1	53.80	0	0.00	53.90	1	1,594	0.06%
2023/05/24	1	54.00	0	0.00	54.10	1	1,602	0.06%
2023/05/22	2	54.15	0	0.00	54.20	2	1,624	0.12%
2023/05/19	0.1	53.90	1	53.80	53.90	-0.9	1,627	-0.06%
2023/05/18	0	0.00	0.1	53.50	53.40	-0.1	1,627	0.00%
2023/05/17	2	53.30	0	0.00	53.30	2	1,645	0.12%
2023/05/10	0	0.00	11	52.75	53.10	-11	1,645	-0.67%
2023/05/04	5	52.66	4	52.38	53.00	1	1,714	0.06%
2023/05/03	1	52.20	0	0.00	52.20	1	1,732	0.06%
2023/04/28	1	51.90	0	0.00	52.10	1	1,772	0.06%
2023/04/27	0.2	51.20	0	0.00	51.50	0.2	1,760	0.01%
2023/04/26	1	52.10	0	0.00	52.30	1	1,710	0.06%
2023/04/25	1	52.80	7	52.60	52.50	-6	1,691	-0.35%
2023/04/24	0	54.00	0	0.00	53.00	0	1,680	0.00%
2023/04/21	1	53.60	5	53.50	53.20	-4	1,667	-0.24%
2023/04/20	3	54.47	0	0.00	54.20	3	1,643	0.18%
2023/04/19	1	55.30	0	0.00	55.20	1	1,624	0.06%
2023/04/18	2	55.60	0	0.00	55.40	2	1,625	0.12%
2023/04/17	0	0.00	0	55.60	55.40	0	1,626	0.00%
2023/04/14	3	55.53	0	0.00	55.50	3	1,616	0.19%
2023/04/10	1	55.40	0	0.00	55.30	1	1,573	0.06%
2023/04/07	1	55.60	0	0.00	55.70	1	1,560	0.06%
2023/03/31	0	56.05	1	55.90	55.90	-1	1,549	-0.06%
2023/03/30	0	55.90	0	55.90	55.80	0	1,509	0.00%
2023/03/28	0	0.00	0	56.00	55.60	0	1,496	0.00%
2023/03/27	0	0.00	0	55.90	55.70	0	1,490	0.00%
2023/03/22	1	55.50	0	0.00	55.70	1	1,500	0.07%
2023/03/21	4	55.73	0	0.00	55.60	4	1,531	0.26%
2023/03/20	0	0.00	2	56.15	56.00	-2	1,516	-0.13%
2023/03/17	1	55.50	0	55.67	55.80	1	1,520	0.06%
2023/03/16	1	55.20	0.1	55.20	55.00	0.9	1,509	0.06%
2023/03/15	5	55.60	1	55.90	55.90	4	1,499	0.27%
2023/03/14	1.1	55.13	0.2	55.40	55.40	0.9	1,480	0.06%
2023/03/13	2	54.95	0	55.70	55.60	2	1,489	0.13%
2023/03/10	3	55.30	0	55.87	55.70	3	1,475	0.20%
2023/03/09	2.2	55.49	3	55.47	55.60	-0.8	1,470	-0.05%
2023/03/08	16.1	56.01	1	56.10	56.10	15.1	1,438	1.05%
2023/03/07	3	56.33	4	56.38	56.90	-1	1,341	-0.08%
2023/03/06	1	55.40	2	55.60	55.70	-1	1,280	-0.08%
2023/03/03	4	54.85	11	54.81	54.90	-7	1,252	-0.56%
2023/03/02	4	53.98	1	54.00	54.10	3	1,214	0.25%
2023/03/01	2	54.05	4	53.78	54.10	-2	1,194	-0.17%
2023/02/24	5	53.28	0	53.50	53.40	5	1,168	0.43%
2023/02/23	6	53.25	0	53.30	53.20	6	1,155	0.52%
2023/02/22	4	52.40	0	52.50	52.70	4	1,148	0.35%
2023/02/21	0	0.00	0	52.70	52.70	0	1,152	0.00%
2023/02/20	1	51.70	0	0.00	52.10	1	1,167	0.09%
2023/02/15	0.5	51.60	0	0.00	51.20	0.5	1,221	0.04%
2023/02/14	0	0.00	2	51.80	51.80	-2	1,204	-0.17%
2023/02/09	0	0.00	1	52.10	52.10	-1	1,252	-0.08%
2023/02/08	1.1	52.11	0	0.00	52.10	1.1	1,259	0.09%
2023/02/03	1	52.30	1	52.50	52.30	0	1,295	0.00%
2023/02/02	0	0.00	6	51.98	52.20	-6	1,297	-0.46%
2023/02/01	21.5	51.40	22.5	51.40	51.40	-1	1,253	-0.08%
2023/01/31	2	50.80	0	50.75	50.90	2	1,228	0.16%
2023/01/30	0	0.00	1	50.00	50.10	-1	1,203	-0.08%
2023/01/16	0	0.00	0	49.48	49.45	0	1,214	0.00%
2023/01/13	1	49.30	0	0.00	49.15	1	1,240	0.08%
2023/01/12	1	49.95	2	49.80	49.65	-1	1,253	-0.08%
2023/01/09	1	49.25	1	49.45	49.60	0	1,331	0.00%
2023/01/06	0	0.00	0.1	49.00	49.05	-0.1	1,335	-0.01%
2023/01/05	6	48.63	0	0.00	48.30	6	1,340	0.45%
2023/01/04	0	0.00	6	48.60	48.60	-6	1,344	-0.45%
2022/12/21	0	48.60	0	0.00	48.20	0	1,499	0.00%
2022/12/20	0	0.00	1	48.35	48.25	-1	1,528	-0.07%
2022/12/13	0	0.00	1	49.81	50.10	-1	1,532	-0.07%
2022/12/05	0	50.90	1	50.90	50.90	-1	1,520	-0.07%
2022/12/01	0	50.70	0	0.00	50.70	0	1,539	0.00%
2022/11/30	0	0.00	0	50.50	50.20	0	1,554	0.00%
2022/11/29	0	0.00	0	50.00	50.00	0	1,559	0.00%
2022/11/24	0	0.00	0	50.05	50.10	0	1,606	0.00%
2022/11/22	1	49.10	1	49.45	49.35	0	1,634	0.00%
2022/11/18	1	50.00	0	50.50	50.10	1	1,680	0.06%
2022/11/17	0	0.00	0	50.20	50.10	0	1,677	0.00%
2022/11/16	0	0.00	1	50.40	50.10	-1	1,679	-0.06%
2022/11/15	0	0.00	0	50.00	50.20	0	1,655	0.00%
2022/11/14	0	0.00	1	49.60	49.80	-1	1,653	-0.06%
2022/11/11	3	49.63	2	50.05	49.20	1	1,654	0.06%
2022/11/10	1	48.80	0	49.10	49.20	1	1,640	0.06%
2022/11/09	0	0.00	1	49.05	49.05	-1	1,646	-0.06%
2022/11/08	1	48.60	0	49.00	48.25	1	1,649	0.06%
2022/11/07	2	48.65	1	48.80	48.85	1	1,670	0.06%
2022/11/04	0.3	48.45	0	0.00	48.40	0.3	1,699	0.02%
2022/11/03	0.2	47.80	3	48.10	48.30	-2.8	1,700	-0.17%
2022/11/02	0	48.00	2.1	47.96	48.05	-2.1	1,716	-0.12%
2022/10/21	1	46.90	0	0.00	46.55	1	1,887	0.05%
2022/10/19	1	46.55	0	46.60	46.10	1	1,911	0.05%
2022/10/18	2	45.50	1.1	45.67	46.50	0.9	1,896	0.05%
2022/10/17	0	0.00	0	44.25	44.75	0	1,890	0.00%
2022/10/14	0	0.00	1	43.80	43.70	-1	1,893	-0.05%
2022/10/13	1	42.60	0	0.00	42.00	1	1,948	0.05%
2022/10/12	0	0.00	0	43.80	43.95	0	1,956	0.00%
2022/10/07	0	0.00	1	45.20	45.25	-1	1,985	-0.05%
2022/10/06	1	44.50	0	0.00	44.70	1	2,046	0.05%
2022/10/05	0	0.00	1	45.00	45.00	-1	2,116	-0.05%
2022/09/30	0	0.00	4	41.84	42.50	-4	2,188	-0.18%
2022/09/29	4	42.45	0	0.00	42.35	4	2,218	0.18%
2022/09/28	0	0.00	24	42.44	42.00	-24	2,260	-1.06%
2022/09/27	5	43.44	0	0.00	43.60	5	2,290	0.22%
2022/09/23	0	45.95	0	0.00	45.70	0	2,358	0.00%
2022/09/19	1	47.15	0	0.00	46.95	1	2,560	0.04%
2022/09/15	0	48.15	0	0.00	48.05	0	2,642	0.00%
2022/09/12	10	48.55	1	48.60	48.05	9	2,730	0.33%
2022/09/08	0	47.95	1	48.10	48.00	-1	2,779	-0.04%
2022/09/07	1	47.60	11	48.69	47.60	-10	2,805	-0.36%
2022/09/06	4	49.48	1	48.80	48.95	3	2,800	0.11%
2022/09/05	0	0.00	10	49.90	49.80	-10	2,825	-0.35%
2022/09/02	4	50.65	0	0.00	50.50	4	2,840	0.14%
2022/09/01	1	50.30	2	50.80	50.30	-1	2,875	-0.03%
2022/08/31	0	0.00	3	51.10	51.10	-3	2,918	-0.10%
2022/08/30	2	51.00	0	0.00	50.90	2	3,107	0.06%
2022/08/29	10	50.90	12	50.83	50.90	-2	3,190	-0.06%
2022/08/26	0	51.80	1	52.10	51.90	-1	3,183	-0.03%
2022/08/17	1	51.30	0	0.00	51.50	1	3,168	0.03%
2022/08/16	1	51.20	0	0.00	51.20	1	3,180	0.03%
2022/08/15	2.5	51.58	0	51.60	51.50	2.5	3,187	0.08%
2022/08/11	1	50.30	0	0.00	50.30	1	3,155	0.03%
2022/08/09	2	49.98	2	49.90	49.90	0	3,154	0.00%
2022/08/02	0.1	50.33	0	0.00	50.00	0.1	3,069	0.00%
2022/07/29	3	50.10	3	49.90	49.90	0	3,037	0.00%
2022/07/25	3	50.50	4	50.53	50.60	-1	3,098	-0.03%
2022/07/22	20	51.10	2	51.60	51.00	18	3,118	0.58%
2022/07/21	0	0.00	3	50.80	50.90	-3	3,120	-0.10%
2022/07/20	0	50.90	0	0.00	50.00	0	3,112	0.00%
2022/07/19	1	49.20	0	49.05	49.35	1	3,076	0.03%
2022/07/18	0	0.00	13	48.90	49.35	-13	3,059	-0.42%
2022/07/15	1	47.65	1	48.01	48.65	0	3,048	0.00%
2022/07/14	0	0.00	1	47.05	47.30	-1	3,027	-0.03%
2022/07/13	1	50.40	0	0.00	50.60	1	2,958	0.03%
2022/07/11	0	0.00	1	51.30	51.50	-1	2,873	-0.03%
2022/07/08	1	50.90	1	50.80	51.10	0	2,846	0.00%
2022/07/07	0	0.00	11	50.28	50.60	-11	2,820	-0.39%
2022/07/06	1	50.61	0	0.00	50.50	1	2,795	0.04%
2022/07/05	2	51.25	1	52.10	52.50	1	2,806	0.04%
2022/07/04	0	0.00	37	50.40	50.40	-37	2,851	-1.30%
2022/07/01	1	51.20	0	51.60	50.90	1	2,889	0.04%
2022/06/30	1	51.60	17	52.13	51.90	-16	2,837	-0.56%
2022/06/29	1	53.90	0	0.00	53.90	1	2,756	0.04%
2022/06/28	1	54.90	0	0.00	54.90	1	2,715	0.04%
2022/06/27	0	56.60	7	55.86	56.10	-7	2,715	-0.26%
2022/06/24	20	55.74	7	55.64	55.00	13	2,734	0.48%
2022/06/23	0	0.00	6	55.68	55.70	-6	2,743	-0.22%
2022/06/22	0	56.80	0	0.00	56.20	0	2,730	0.00%
2022/06/21	1	58.00	0	0.00	57.90	1	2,691	0.04%
2022/06/20	1.2	57.84	2	58.00	57.20	-0.8	2,692	-0.03%
2022/06/17	0.1	59.29	5	59.68	59.00	-4.9	2,651	-0.19%
2022/06/16	2.1	60.81	7	62.16	60.80	-4.9	2,603	-0.19%
2022/06/15	5.1	61.80	1	61.70	61.80	4.1	2,583	0.16%
2022/06/14	0	60.78	4	61.28	62.20	-4	2,602	-0.15%
2022/06/13	2	61.60	4	61.63	61.70	-2	2,562	-0.08%
2022/06/10	5	62.32	0	61.90	62.20	5	2,541	0.20%
2022/06/09	0	61.90	7	62.23	62.30	-7	2,520	-0.28%
2022/06/08	13	62.15	17	62.51	62.30	-4	2,461	-0.16%
2022/06/07	1	61.10	1.1	61.12	60.80	-0.1	2,283	0.00%
2022/06/06	0	0.00	1	60.40	60.40	-1	2,230	-0.04%
2022/06/02	0	0.00	0	60.50	60.20	0	2,264	0.00%
2022/06/01	2	60.20	2	60.30	60.30	0	2,268	0.00%
2022/05/31	0	59.90	5	59.80	59.50	-5	2,227	-0.22%
2022/05/30	0	0.00	1	59.10	59.40	-1	2,220	-0.05%
2022/05/25	0	0.00	1	59.00	59.00	-1	2,236	-0.04%
2022/05/24	0	59.20	2	59.60	58.70	-2	2,273	-0.09%
2022/05/23	10	60.10	10	59.80	59.80	0	2,253	0.00%
2022/05/20	2	59.90	0	0.00	59.90	2	2,247	0.09%
2022/05/18	0	0.00	1	60.10	59.70	-1	2,217	-0.05%
2022/05/17	0	59.30	1	59.40	59.30	-1	2,192	-0.05%
2022/05/11	0	0.00	1	59.80	58.70	-1	2,164	-0.05%
2022/05/09	0	0.00	2	58.90	58.60	-2	2,199	-0.09%
2022/05/05	0	59.60	4	59.70	59.70	-4	2,214	-0.18%
2022/05/04	2	59.40	0	59.00	59.20	2	2,207	0.09%
2022/05/03	0	57.60	2	59.05	59.20	-2	2,198	-0.09%
2022/04/29	0.1	57.10	0	0.00	56.50	0.1	2,145	0.00%
2022/04/28	1	56.30	0	0.00	56.30	1	2,171	0.05%
2022/04/27	2	55.15	0	0.00	56.10	2	2,161	0.09%
2022/04/26	2	56.00	0	56.00	55.70	2	2,164	0.09%
2022/04/25	1	56.20	0	0.00	56.00	1	2,263	0.04%
2022/04/19	0	57.60	0	0.00	57.20	0	2,394	0.00%
2022/04/18	6	57.05	0	0.00	57.10	6	2,422	0.25%
2022/04/14	1	58.20	0	0.00	58.20	1	2,472	0.04%
2022/04/13	1	57.60	1	57.90	58.30	0	2,505	0.00%
2022/04/12	7	57.90	0	0.00	57.50	7	2,613	0.27%
2022/04/11	8	58.82	1	58.60	58.50	7	2,602	0.27%
2022/04/08	20	60.24	25	60.08	60.10	-5	2,555	-0.20%
2022/04/07	3	59.93	4	60.15	59.40	-1	2,480	-0.04%
2022/04/06	5	58.80	0	0.00	58.70	5	2,401	0.21%
2022/04/01	1	59.30	0	0.00	59.60	1	2,395	0.04%
2022/03/31	2	59.45	0	0.00	59.60	2	2,407	0.08%
2022/03/30	1	60.10	2	60.00	59.90	-1	2,403	-0.04%
2022/03/29	6	60.50	10	60.70	60.10	-4	2,382	-0.17%
2022/03/28	10	60.80	7	59.93	60.70	3	2,332	0.13%
2022/03/25	0	0.00	5	59.50	59.40	-5	2,256	-0.22%
2022/03/24	0	0.00	1	59.40	59.40	-1	2,242	-0.04%
2022/03/23	0	0.00	3	59.27	59.20	-3	2,260	-0.13%
2022/03/22	0	59.00	1	59.10	59.20	-1	2,261	-0.04%
2022/03/21	0	0.00	3	59.10	59.10	-3	2,285	-0.13%
2022/03/17	2	58.85	1	58.50	58.80	1	2,325	0.04%
2022/03/16	0	0.00	3	58.07	58.30	-3	2,311	-0.13%
2022/03/15	0	0.00	1	57.40	57.20	-1	2,344	-0.04%
2022/03/14	0	0.00	3	58.30	58.20	-3	2,353	-0.13%
2022/03/10	3	57.83	7.1	57.86	57.90	-4.1	2,372	-0.17%
2022/03/09	3	57.57	1	57.20	57.20	2	2,360	0.08%
2022/03/08	0	55.20	0	0.00	54.90	0	2,340	0.00%
2022/03/07	3	57.20	1	56.12	56.10	2	2,321	0.08%
2022/03/02	2	57.55	1	57.90	57.80	1	2,418	0.04%
2022/02/24	0	0.00	3	56.57	56.20	-3	2,501	-0.12%
2022/02/23	0	0.00	1	58.10	57.90	-1	2,500	-0.04%
2022/02/22	2	58.05	0	0.00	57.90	2	2,574	0.08%
2022/02/18	0	0.00	8	58.40	58.70	-8	2,916	-0.27%
2022/02/17	0	0.00	2	58.95	58.80	-2	2,995	-0.07%
2022/02/10	0	0.00	3	59.50	59.30	-3	3,229	-0.09%
2022/02/09	2	58.90	0	0.00	59.00	2	3,266	0.06%
2022/02/08	0	0.00	3	57.43	57.50	-3	3,301	-0.09%
2022/02/07	2	56.50	6	57.18	57.20	-4	3,431	-0.12%
2022/01/26	9	56.68	3	56.50	56.50	6	3,443	0.17%
2022/01/25	3	57.10	0	0.00	57.10	3	3,496	0.09%
2022/01/24	2	57.30	0	0.00	57.80	2	3,530	0.06%
2022/01/21	1	58.50	0	0.00	58.30	1	3,548	0.03%
2022/01/20	0	0.00	1	59.20	59.50	-1	3,593	-0.03%
2022/01/19	1	59.40	4	59.45	59.50	-3	3,629	-0.08%
2022/01/18	2	60.25	10	60.01	59.70	-8	3,661	-0.22%
2022/01/17	1	58.20	0	0.00	58.90	1	3,565	0.03%
2022/01/13	0	0.00	2	58.95	59.00	-2	3,558	-0.06%
2022/01/11	1	58.30	0	0.00	57.50	1	3,566	0.03%
2022/01/10	1	58.20	1	58.40	58.50	0	3,567	0.00%
2022/01/07	1	58.10	0	0.00	58.10	1	3,596	0.03%
2022/01/06	5	59.42	0	0.00	59.30	5	3,572	0.14%
2022/01/05	12	59.89	5	60.22	59.60	7	3,597	0.19%
2022/01/04	1	58.60	4	58.80	58.30	-3	3,518	-0.09%
2022/01/03	4	59.05	0	0.00	58.80	4	3,530	0.11%
2021/12/28	2	58.90	3	59.10	58.80	-1	3,670	-0.03%
2021/12/27	0	0.00	5	58.90	58.90	-5	3,720	-0.13%
2021/12/24	5	59.00	1	59.10	58.90	4	3,773	0.11%
2021/12/23	3	58.73	0	0.00	58.80	3	3,790	0.08%
2021/12/22	0	0.00	1	58.10	58.20	-1	3,885	-0.03%
2021/12/20	1	57.40	0	0.00	57.20	1	3,959	0.03%
2021/12/17	2	57.70	1	57.80	57.60	1	3,987	0.03%
2021/12/14	1.1	57.50	50	57.51	57.30	-48.9	4,034	-1.21%
2021/12/10	0	0.00	5	58.16	58.10	-5	4,072	-0.12%
2021/12/09	1	59.20	4	58.98	58.70	-3	4,078	-0.07%
2021/12/08	0	0.00	1.1	60.58	60.10	-1.1	4,062	-0.03%
2021/12/06	0	0.00	6	60.33	60.20	-6	4,168	-0.14%
2021/12/03	0	0.00	1	60.10	60.00	-1	4,334	-0.02%
2021/12/02	5	60.44	0	0.00	59.90	5	4,470	0.11%
2021/12/01	35	59.90	1	59.60	60.10	34	4,630	0.74%
2021/11/30	1	59.50	1	59.79	59.30	0	4,793	0.00%
2021/11/29	0	0.00	1	58.70	58.60	-1	4,886	-0.02%
2021/11/26	2	59.65	24	59.28	59.00	-22	4,977	-0.44%
2021/11/24	2	61.50	1	61.10	61.10	1	5,079	0.02%
2021/11/23	4	60.98	6	61.10	60.60	-2	5,241	-0.04%
2021/11/22	1	61.50	18	61.54	62.20	-17	5,264	-0.32%
2021/11/19	3	62.10	2	62.15	61.90	1	5,347	0.02%
2021/11/18	4	62.83	8	63.44	62.80	-4	5,379	-0.07%
2021/11/17	3	62.77	12	62.13	62.70	-9	5,307	-0.17%
2021/11/16	0	0.00	1	60.80	61.00	-1	5,224	-0.02%
2021/11/15	1	60.20	27	60.60	61.40	-26	5,275	-0.49%
2021/11/12	0	0.00	25	60.01	59.70	-25	5,328	-0.47%
2021/11/11	0	0.00	14	59.68	59.70	-14	5,407	-0.26%
2021/11/10	1	59.70	0	0.00	59.80	1	5,739	0.02%
2021/11/09	6	59.87	0	0.00	60.20	6	5,876	0.10%
2021/11/08	3	60.43	0	0.00	60.20	3	5,900	0.05%
2021/11/05	1	60.20	0	0.00	60.20	1	6,023	0.02%
2021/11/04	2	60.60	9	60.11	60.40	-7	6,187	-0.11%
2021/11/03	3	58.07	10	58.59	58.90	-7	6,296	-0.11%
2021/11/02	4	58.43	2	58.65	58.10	2	6,409	0.03%
2021/11/01	3	59.00	0	0.00	59.60	3	6,696	0.04%
2021/10/28	3	59.00	2	58.80	59.20	1	7,005	0.01%
2021/10/27	2	57.75	2	58.25	58.60	0	7,162	0.00%
2021/10/26	1	58.20	68	57.70	58.10	-67	7,365	-0.91%
2021/10/25	1	57.40	0	0.00	57.30	1	7,748	0.01%
2021/10/22	2	56.75	1	57.40	57.10	1	7,918	0.01%
2021/10/21	5.2	57.13	1	56.70	56.60	4.2	8,144	0.05%
2021/10/20	0.2	56.80	1	57.10	57.30	-0.8	8,352	-0.01%
2021/10/19	7	57.10	17	56.83	57.20	-10	8,481	-0.12%
2021/10/18	3	55.80	0	0.00	55.50	3	8,573	0.03%
2021/10/15	1	56.40	3	56.10	56.40	-2	8,835	-0.02%
2021/10/14	2	54.15	3	54.33	54.50	-1	8,954	-0.01%
2021/10/13	2	54.30	3	54.30	54.30	-1	9,232	-0.01%
2021/10/12	13	55.53	3	55.27	55.60	10	9,616	0.10%
2021/10/08	0	0.00	1	57.00	56.40	-1	9,632	-0.01%
2021/10/07	5	56.76	3	56.57	56.70	2	9,690	0.02%
2021/10/06	7	56.16	1	57.30	55.50	6	9,818	0.06%
2021/10/05	11	56.45	3	56.57	57.20	8	9,815	0.08%
2021/10/04	13	56.16	3	56.80	55.40	10	9,782	0.10%
2021/10/01	15.1	58.56	8	57.59	57.20	7.1	9,766	0.07%
2021/09/30	1	59.10	3	59.03	59.40	-2	9,847	-0.02%
2021/09/29	20	58.85	4	59.13	58.40	16	10,009	0.16%
2021/09/28	6	61.32	0	0.00	61.30	6	10,163	0.06%
2021/09/27	5	61.92	0	0.00	62.20	5	10,199	0.05%
2021/09/24	7	62.24	2	62.50	62.40	5	10,380	0.05%
2021/09/23	2	61.90	1	62.10	61.80	1	10,407	0.01%
2021/09/22	3	61.23	3	61.37	61.20	0	10,444	0.00%
2021/09/17	9	63.09	7	63.37	63.10	2	10,536	0.02%
2021/09/16	3	63.80	4	63.60	63.50	-1	10,565	-0.01%
2021/09/15	10	62.97	52	63.06	62.80	-42	10,627	-0.40%
2021/09/14	1	64.10	0	0.00	64.10	1	10,679	0.01%
2021/09/13	3	64.30	0	0.00	64.10	3	10,698	0.03%
2021/09/10	5	64.98	0	0.00	65.30	5	10,720	0.05%
2021/09/09	5	63.84	4	64.20	64.60	1	10,741	0.01%
2021/09/08	24	64.54	19.1	63.36	62.80	5	10,706	0.05%
2021/09/07	5	65.24	8	65.59	66.10	-3	10,607	-0.03%
2021/09/06	29	67.11	7	66.51	66.20	22	10,645	0.21%
2021/09/03	5	66.46	15	66.91	67.20	-10	10,541	-0.09%
2021/09/02	33	64.98	3	65.00	64.60	30	10,414	0.29%
2021/09/01	10.1	64.82	4	65.50	65.60	6.1	10,339	0.06%
2021/08/31	5	64.12	5	65.00	65.00	0	10,289	0.00%
2021/08/30	2	63.60	1	63.90	64.20	1	10,495	0.01%
2021/08/27	9	63.84	10	63.59	63.10	-1	10,541	-0.01%
2021/08/26	9	61.92	1	62.10	62.40	8	10,410	0.08%
2021/08/25	4	62.35	1	62.60	62.50	3	10,348	0.03%
2021/08/24	3	61.63	43	61.25	62.20	-40	10,262	-0.39%
2021/08/23	2	61.15	4	61.68	61.60	-2	10,185	-0.02%
2021/08/20	40	59.80	1	60.50	60.20	39	10,104	0.39%
2021/08/19	10.1	59.51	1	60.20	59.10	9.1	10,046	0.09%
2021/08/18	5	59.00	3	60.73	62.10	2	9,937	0.02%
2021/08/17	8	60.56	0	60.90	59.20	8	9,851	0.08%
2021/08/16	32	60.34	21.1	60.57	60.70	10.9	9,775	0.11%
2021/08/13	21	67.33	14	66.37	65.50	7	9,433	0.07%
2021/08/12	5	67.80	9	68.22	68.60	-4	9,282	-0.04%
2021/08/11	7	68.56	3	68.30	67.50	4	9,218	0.04%
2021/08/10	26	68.03	8	69.35	70.40	18	9,120	0.20%
2021/08/09	127	69.99	133	71.76	69.90	-6	9,013	-0.07%	大買/大賣/
2021/08/06	115.1	70.75	13	70.86	71.60	102.1	8,831	1.16%	大買/鉅額交易
2021/08/05	55	69.92	21	69.78	71.00	34	8,767	0.39%
2021/08/04	26	68.50	14	69.02	68.10	12	8,575	0.14%
2021/08/02	1	65.40	16.1	65.87	65.50	-15.1	8,308	-0.18%
2021/07/30	21	64.61	34	64.55	64.10	-13	8,124	-0.16%
2021/07/29	28	62.94	124	63.78	64.30	-96	7,983	-1.20%	大賣/
2021/07/28	12.1	59.24	1	61.20	61.40	11.1	7,627	0.14%
2021/07/27	108.4	62.19	117	63.33	62.20	-8.6	7,613	-0.11%	大買/大賣/
2021/07/26	3.1	62.53	9	62.56	63.10	-5.9	7,526	-0.08%
2021/07/23	13	60.47	4	61.05	60.50	9	7,667	0.12%
2021/07/22	1	60.60	16	61.18	60.90	-15	7,936	-0.19%
2021/07/21	67	60.16	71	61.33	60.10	-4	7,914	-0.05%
2021/07/20	6	59.30	23	59.35	59.60	-17	7,778	-0.22%
2021/07/19	62	59.96	53	59.29	59.20	9	7,653	0.12%
2021/07/16	21	60.08	11	59.13	60.50	10	7,453	0.13%
2021/07/14	2	57.20	2	57.80	57.20	0	7,098	0.00%
2021/07/13	4	57.70	15	57.77	57.40	-11	7,194	-0.15%
2021/07/09	31	56.60	1	56.69	56.50	30	7,110	0.42%
2021/07/07	2	56.75	1	57.00	56.90	1	7,335	0.01%
2021/07/06	5	58.36	0.1	58.50	58.30	4.9	7,288	0.07%
2021/07/05	60.2	59.40	34	58.71	59.90	26.2	7,212	0.36%
2021/07/02	0	0.00	1	57.00	57.10	-1	7,022	-0.01%
2021/07/01	29	57.11	12	56.99	57.10	17	7,046	0.24%
2021/06/30	0	0.00	6	56.02	56.00	-6	6,950	-0.09%
2021/06/29	1	56.10	3	55.97	56.00	-2	6,930	-0.03%
2021/06/28	2	56.30	12	56.08	55.90	-10	6,901	-0.14%
2021/06/24	2	55.50	2	55.80	55.00	0	6,793	0.00%
2021/06/23	1	54.20	1	54.90	54.90	0	6,745	0.00%
2021/06/22	1	54.40	2	54.60	54.10	-1	6,683	-0.01%
2021/06/21	1	53.70	64	53.71	53.80	-63	6,652	-0.95%
2021/06/18	0	0.00	6	54.73	54.60	-6	6,664	-0.09%
2021/06/17	0	0.00	5	54.60	54.60	-5	6,660	-0.08%
2021/06/16	9	53.93	1	54.20	54.20	8	6,703	0.12%
2021/06/15	1	54.40	4	54.03	54.50	-3	6,708	-0.04%
2021/06/11	10	53.30	1	53.40	53.30	9	6,643	0.14%
2021/06/10	0	0.00	4	52.80	52.80	-4	6,690	-0.06%
2021/06/09	0	0.00	2	52.75	52.80	-2	6,688	-0.03%
2021/06/08	75	52.70	90	53.29	52.70	-15	6,726	-0.22%
2021/06/07	21	53.83	15	53.18	52.50	6	6,780	0.09%
2021/06/04	50	51.90	1	52.50	52.50	49	6,529	0.75%
2021/06/03	0	0.00	4	51.08	52.00	-4	6,471	-0.06%
2021/06/01	1.1	51.00	0	0.00	51.00	1.1	6,501	0.02%
2021/05/31	0	0.00	0.1	53.70	50.30	-0.1	6,522	0.00%
2021/05/28	0	0.00	3	50.10	50.20	-3	6,544	-0.05%
2021/05/27	0	0.00	1.6	49.00	49.05	-1.6	6,581	-0.02%
2021/05/26	0	0.00	4	49.63	49.35	-4	6,653	-0.06%
2021/05/25	2	49.45	3	49.90	49.45	-1	6,734	-0.01%
2021/05/24	0	0.00	3	48.67	48.65	-3	6,795	-0.04%
2021/05/21	1	47.90	0	0.00	47.85	1	6,846	0.01%
2021/05/20	2	47.98	0	0.00	47.60	2	6,999	0.03%
2021/05/19	10	48.08	0	0.00	48.45	10	7,102	0.14%
2021/05/18	2	47.20	14	47.86	48.35	-12	7,172	-0.17%
2021/05/17	16	45.13	0	0.00	44.95	16	7,324	0.22%
2021/05/14	1	47.55	3	48.15	48.10	-2	7,331	-0.03%
2021/05/13	11.1	47.90	1	47.85	47.80	10.1	7,333	0.14%
2021/05/12	3	48.32	2	47.28	47.15	1	7,325	0.01%
2021/05/11	8	50.25	12	49.88	49.65	-4	7,256	-0.06%
2021/05/07	0	0.00	1	51.30	51.90	-1	7,393	-0.01%
2021/05/06	8	50.54	0	0.00	50.60	8	7,539	0.11%
2021/05/05	3	51.83	66	51.94	51.20	-63	7,670	-0.82%
2021/05/04	67	52.06	3	51.93	52.10	64	7,998	0.80%
2021/05/03	2	52.80	0	0.00	52.40	2	8,133	0.02%
2021/04/29	18.6	55.73	10	55.05	54.60	8.6	8,583	0.10%
2021/04/28	2	54.45	14	54.28	55.80	-12	9,138	-0.13%
2021/04/27	1	53.30	7	52.94	53.00	-6	9,147	-0.07%
2021/04/26	16	52.54	16.1	52.56	52.90	-0.1	9,166	0.00%
2021/04/21	2	52.10	1	51.90	52.20	1	9,383	0.01%
2021/04/20	6	52.27	1	51.80	52.10	5	9,501	0.05%
2021/04/19	20	51.00	0	0.00	52.00	20	9,620	0.21%
2021/04/16	5	49.85	5	50.00	50.10	0	9,541	0.00%
2021/04/15	2	49.80	2	50.10	50.10	0	9,665	0.00%
2021/04/14	1	49.55	6	49.88	49.90	-5	9,702	-0.05%
2021/04/13	2	50.85	4	50.70	50.30	-2	9,875	-0.02%
2021/04/12	2	51.85	2	51.60	51.60	0	10,141	0.00%
2021/04/09	9	52.43	1	52.40	52.40	8	10,152	0.08%
2021/04/08	44	53.36	64	53.25	53.20	-20	10,072	-0.20%
2021/04/07	0	53.10	1	53.40	53.30	-1	10,044	-0.01%
2021/04/06	20	52.57	2	52.90	53.10	18	10,017	0.18%
2021/04/01	10	52.30	3	52.20	52.20	7	9,931	0.07%
2021/03/31	4	52.45	0	0.00	52.30	4	9,994	0.04%
2021/03/30	1	52.40	2	52.25	52.50	-1	10,084	-0.01%
2021/03/29	10	52.15	0	0.00	52.20	10	10,092	0.10%
2021/03/26	2	52.30	0	0.00	52.10	2	10,136	0.02%
2021/03/25	5	52.10	1	52.00	51.90	4	10,177	0.04%
2021/03/24	6	52.30	1	52.20	52.10	5	10,204	0.05%
2021/03/23	2	52.25	9	52.77	52.50	-7	10,219	-0.07%
2021/03/22	1	52.70	0	0.00	52.60	1	10,244	0.01%
2021/03/19	1	52.80	16	53.04	53.10	-15	10,233	-0.15%
2021/03/18	0	52.60	10	52.45	52.60	-10	10,229	-0.10%
2021/03/17	1	52.60	5	51.90	52.10	-4	10,319	-0.04%
2021/03/16	21	53.24	38	52.72	52.60	-17	10,304	-0.16%
2021/03/15	1	52.00	0	0.00	52.30	1	10,349	0.01%
2021/03/12	3	51.80	40	52.13	52.00	-37	10,422	-0.35%
2021/03/11	3	52.00	1	52.00	51.80	2	10,551	0.02%
2021/03/10	0	50.70	2	50.85	50.70	-2	10,568	-0.02%
2021/03/09	1	50.00	3	49.95	50.50	-2	10,669	-0.02%
2021/03/08	1	50.60	1	50.10	50.10	0	10,732	0.00%
2021/03/05	1	50.80	0	0.00	50.30	1	10,830	0.01%
2021/03/04	2	50.30	3	51.03	50.20	-1	10,990	-0.01%
2021/03/03	0	0.00	3	50.60	50.80	-3	11,040	-0.03%
2021/03/02	2	51.45	5	51.14	50.70	-3	11,148	-0.03%
2021/02/26	11	50.60	0	0.00	50.60	11	11,411	0.10%
2021/02/25	3	51.50	8	51.70	51.20	-5	11,762	-0.04%
2021/02/24	60	51.40	58	51.58	51.30	2	11,867	0.02%
2021/02/23	84	51.88	73	51.30	51.90	11	11,835	0.09%
2021/02/22	1	51.80	4	51.80	51.90	-3	11,850	-0.03%
2021/02/19	7	50.84	3	50.80	51.10	4	11,822	0.03%
2021/02/18	68	51.73	54	51.51	51.80	14	11,754	0.12%
2021/02/17	2	51.75	5	51.74	52.00	-3	11,727	-0.03%
2021/02/05	9	50.20	21	50.33	50.30	-12	11,515	-0.10%
2021/02/04	2	49.80	2	49.85	49.60	0	11,440	0.00%
2021/02/03	12	49.00	2	49.23	49.15	10	11,480	0.09%
2021/02/02	2	49.30	20	49.24	49.50	-18	11,469	-0.16%
2021/02/01	1	48.05	1	47.70	48.25	0	11,515	0.00%
2021/01/29	4	48.99	2	49.05	48.65	2	11,479	0.02%
2021/01/28	7	49.74	17	49.61	50.00	-10	11,335	-0.09%
2021/01/27	73	51.19	15	51.21	51.20	58	11,155	0.52%
2021/01/26	11	52.97	62	52.64	52.50	-51	10,929	-0.47%
2021/01/25	28	51.84	18	52.30	51.80	10	10,533	0.09%
2021/01/22	24	51.88	13	52.18	52.50	11	10,241	0.11%
2021/01/21	45	50.91	58	51.08	51.50	-13	9,656	-0.13%
2021/01/20	71	48.79	49	48.57	48.25	22	8,712	0.25%
2021/01/19	10	47.71	35	47.72	47.60	-25	8,273	-0.30%
2021/01/18	35	46.43	19	46.37	46.80	16	8,138	0.20%
2021/01/15	12	47.91	20	47.75	47.25	-8	8,052	-0.10%
2021/01/14	27	48.39	45	48.24	48.50	-18	7,888	-0.23%
2021/01/13	1	47.70	2	47.48	47.45	-1	7,663	-0.01%
2021/01/12	6	46.95	1	47.85	46.50	5	7,496	0.07%
2021/01/11	11	47.03	0	0.00	47.20	11	7,296	0.15%
2021/01/08	3	46.63	10	46.92	47.05	-7	7,211	-0.10%
2021/01/07	10	46.73	1	46.55	46.60	9	7,045	0.13%
2021/01/06	43	46.92	36	47.24	46.65	7	6,942	0.10%
2021/01/05	67	47.46	51	47.36	48.25	16	6,586	0.24%
2021/01/04	10	45.97	2.1	46.04	46.10	7.9	6,217	0.13%
2020/12/31	2	45.50	1	45.80	45.25	1	6,143	0.02%
2020/12/30	0	0.00	11	45.61	45.65	-11	6,166	-0.18%
2020/12/29	4	45.30	1	45.30	45.25	3	6,233	0.05%
2020/12/25	5	45.98	4	46.06	45.90	1	6,182	0.02%
2020/12/24	3	45.63	17	45.64	45.90	-14	6,150	-0.23%
2020/12/23	8	44.84	3	44.90	44.75	5	6,097	0.08%
2020/12/22	14	45.43	3	45.28	44.70	11	6,102	0.18%
2020/12/21	9	44.98	17	45.21	45.50	-8	6,046	-0.13%
2020/12/18	5	45.15	2	44.93	44.80	3	5,954	0.05%
2020/12/17	4	45.35	0	0.00	45.40	4	5,901	0.07%
2020/12/16	2	45.40	5	45.15	45.80	-3	5,882	-0.05%
2020/12/15	6	44.92	1.1	44.85	44.70	4.9	5,803	0.08%
2020/12/14	9	45.30	12	45.11	45.45	-3	5,763	-0.05%
2020/12/11	4	45.28	7	44.98	45.05	-3	5,722	-0.05%
2020/12/10	19	46.25	3	46.13	45.70	16	5,615	0.28%
2020/12/09	14	46.72	1	46.85	46.65	13	5,521	0.24%
2020/12/08	0	0.00	9	45.73	45.90	-9	5,368	-0.17%
2020/12/07	13	46.22	7	46.04	46.00	6	5,281	0.11%
2020/12/04	30	45.50	3	45.17	45.45	27	5,122	0.53%
2020/12/03	8.1	45.25	4	45.51	45.15	4.1	5,005	0.08%
2020/12/02	7	45.11	4	45.33	45.15	3	4,911	0.06%
2020/12/01	25	44.98	0	0.00	45.10	25	4,885	0.51%
2020/11/30	18	44.96	1	45.00	45.15	17	4,780	0.36%
2020/11/27	5	44.60	3	44.58	44.40	2	4,597	0.04%
2020/11/26	4	44.03	1	44.35	44.55	3	4,514	0.07%
2020/11/25	22	43.77	44	44.12	44.35	-22	4,389	-0.50%
2020/11/24	15	44.36	20	44.28	44.30	-5	4,075	-0.12%
2020/11/23	6	43.18	12	43.20	43.30	-6	3,704	-0.16%
2020/11/20	2	41.83	1	42.35	42.40	1	3,549	0.03%
2020/11/19	3	42.75	3	42.40	42.20	0	3,505	0.00%
2020/11/18	1	41.90	5	42.12	42.50	-4	3,469	-0.12%
2020/11/17	1	41.40	0	0.00	41.40	1	3,468	0.03%
2020/11/16	1	41.25	5	41.06	41.30	-4	3,595	-0.11%
2020/11/12	3	40.95	0	0.00	40.60	3	3,850	0.08%
2020/11/11	0	0.00	11	40.84	41.10	-11	3,897	-0.28%
2020/11/10	1	40.40	5	40.00	40.35	-4	3,812	-0.10%
2020/11/09	5	39.80	4	40.51	40.60	1	3,780	0.03%
2020/11/06	0	0.00	8	39.08	39.25	-8	3,704	-0.22%
2020/11/04	2	37.98	0	0.00	38.10	2	3,692	0.05%
2020/11/03	1	37.80	0	0.00	37.90	1	3,752	0.03%
2020/11/02	4	37.34	0	0.00	37.30	4	3,880	0.10%
2020/10/30	2	37.95	0	0.00	37.70	2	4,031	0.05%
2020/10/28	0	0.00	1	38.40	38.35	-1	4,110	-0.02%
2020/10/27	0	0.00	1	38.50	38.65	-1	4,168	-0.02%
2020/10/23	0	0.00	1	39.05	39.05	-1	4,253	-0.02%
2020/10/21	1	38.80	4	39.00	38.75	-3	4,722	-0.06%
2020/10/16	0	0.00	5	38.70	38.40	-5	5,360	-0.09%
2020/10/15	1	39.20	0	0.00	38.85	1	5,415	0.02%
2020/10/14	0	0.00	2	39.20	39.20	-2	5,468	-0.04%
2020/10/12	1	38.70	0	0.00	38.85	1	5,618	0.02%
2020/10/07	12	38.74	12	39.30	39.30	0	5,971	0.00%
2020/10/06	1	38.40	0	0.00	38.50	1	6,109	0.02%
2020/09/28	1	37.60	0	0.00	37.60	1	6,483	0.02%
2020/09/25	4	36.96	0	0.00	37.00	4	6,641	0.06%
2020/09/24	5	37.86	0	0.00	37.80	5	6,814	0.07%
2020/09/23	3	38.47	0	0.00	38.40	3	6,914	0.04%
2020/09/22	2	38.68	0	0.00	38.70	2	7,057	0.03%
2020/09/17	0	0.00	0	40.00	40.00	0	7,602	0.00%
2020/09/16	3	40.52	3	40.10	40.10	0	7,867	0.00%
2020/09/15	9	39.99	4	40.11	40.00	5	8,011	0.06%
2020/09/10	9	39.74	3	39.60	39.15	6	8,076	0.07%
2020/09/09	1	39.70	2	39.50	39.60	-1	8,076	-0.01%
2020/09/08	3	39.22	0	0.00	38.90	3	8,056	0.04%
2020/09/07	8	39.35	0	0.00	39.20	8	8,087	0.10%
2020/09/04	1	39.10	5	39.32	39.85	-4	8,172	-0.05%
2020/09/03	3	38.87	0	0.00	38.75	3	8,117	0.04%
2020/09/02	4	38.96	1	38.90	39.05	3	8,129	0.04%
2020/09/01	1	38.35	0	0.00	38.25	1	8,157	0.01%
2020/08/27	1	38.45	0	0.00	38.45	1	8,380	0.01%
2020/08/26	3	39.25	0	0.00	39.35	3	8,773	0.03%
2020/08/24	15	38.33	0	0.00	38.35	15	8,879	0.17%
2020/08/21	4	38.90	51	38.70	38.85	-47	8,865	-0.53%
2020/08/20	1	38.35	0	0.00	38.80	1	8,757	0.01%
2020/08/19	2	41.85	5	41.50	41.20	-3	8,651	-0.03%
2020/08/18	3	43.32	166	42.64	42.60	-163	8,541	-1.91%	大賣/鉅額交易
2020/08/17	6	44.36	1	44.45	44.40	5	8,442	0.06%
2020/08/14	1	42.80	1	42.80	43.25	0	8,466	0.00%
2020/08/13	49	42.89	17	43.10	42.80	32	8,505	0.38%
2020/08/12	17	42.72	0	0.00	42.55	17	8,485	0.20%
2020/08/11	10	43.00	26	43.42	43.05	-16	8,490	-0.19%
2020/08/10	22	44.14	1	44.55	43.85	21	8,497	0.25%
2020/08/07	1	44.30	0	0.00	44.40	1	8,504	0.01%
2020/08/06	0	0.00	1	44.30	44.25	-1	8,486	-0.01%
2020/08/05	10	44.31	17	43.98	44.95	-7	8,407	-0.08%
2020/08/04	0	0.00	7	42.94	42.90	-7	8,305	-0.08%
2020/08/03	1	42.95	30	42.85	42.85	-29	8,356	-0.35%
2020/07/30	1	42.40	0	0.00	42.60	1	8,487	0.01%
2020/07/28	102	43.45	32	44.57	42.50	70	8,563	0.82%	大買/
2020/07/27	7	44.69	1	43.70	42.90	6	8,376	0.07%
2020/07/24	8	47.36	13	46.59	46.40	-5	8,234	-0.06%
2020/07/23	11	47.05	9	47.43	47.65	2	7,997	0.03%
2020/07/22	5	46.01	0	0.00	45.90	5	7,848	0.06%
2020/07/20	0	0.00	2	45.00	44.90	-2	7,722	-0.03%
2020/07/17	0	0.00	4	45.21	44.65	-4	7,696	-0.05%
2020/07/15	33	44.74	5	45.02	44.60	28	7,600	0.37%
2020/07/14	28	44.85	5	45.27	45.30	23	7,529	0.31%
2020/07/13	95	43.94	5	44.68	44.90	90	7,316	1.23%
2020/07/10	1	42.90	0	0.00	42.70	1	7,179	0.01%
2020/07/09	1	44.48	8	44.34	44.05	-7	7,102	-0.10%
2020/07/08	4	44.43	26	44.38	44.40	-22	7,012	-0.31%
2020/07/07	31	43.43	38	43.89	44.00	-7	6,913	-0.10%
2020/07/06	11	43.79	113	43.74	44.00	-102	6,756	-1.51%	大賣/鉅額交易
2020/07/03	5	42.26	5	41.52	42.65	0	6,612	0.00%
2020/07/02	1	41.25	27	41.63	41.65	-26	6,503	-0.40%
2020/07/01	3	41.05	8	40.79	41.05	-5	6,419	-0.08%
2020/06/30	2	41.50	0	0.00	40.60	2	6,277	0.03%
2020/06/29	3	40.90	5	40.79	40.75	-2	6,115	-0.03%
2020/06/23	1	39.75	0	0.00	39.80	1	5,784	0.02%
2020/06/22	1	38.90	2	38.55	39.00	-1	5,541	-0.02%
2020/06/12	0	0.00	1	35.80	37.00	-1	5,582	-0.02%
2020/06/11	8	37.44	228	37.66	36.85	-220	5,657	-3.89%	大賣/鉅額交易
2020/06/10	0	0.00	7	37.99	38.10	-7	5,592	-0.13%
2020/06/09	2	38.55	4	38.55	38.30	-2	5,666	-0.04%
2020/06/08	4	38.33	1	38.45	38.35	3	5,734	0.05%
2020/06/05	8	38.45	5	38.30	38.30	3	5,734	0.05%
2020/06/04	1	38.40	1	38.15	38.10	0	5,746	0.00%
2020/06/03	9	38.52	6	38.60	38.35	3	5,750	0.05%
2020/06/02	260	39.82	25	39.16	39.05	235	5,647	4.16%	大買/鉅額交易
2020/06/01	7	38.26	5	38.72	38.80	2	5,352	0.04%
2020/05/28	0	0.00	19	37.40	37.30	-19	5,229	-0.36%
2020/05/27	0	0.00	7.1	37.95	37.70	-7.1	5,231	-0.14%
2020/05/26	1	37.80	5	37.85	37.90	-4	5,239	-0.08%
2020/05/25	6	37.01	1	37.25	37.55	5	5,179	0.10%
2020/05/22	5	37.95	7	38.06	37.90	-2	5,135	-0.04%
2020/05/21	13	38.33	14	38.55	38.40	-1	5,069	-0.02%
2020/05/20	6	37.20	5	37.85	37.75	1	4,971	0.02%
2020/05/19	0	0.00	11	36.78	36.80	-11	4,916	-0.22%
2020/05/18	2	36.80	7	36.60	36.60	-5	4,908	-0.10%
2020/05/15	35	36.97	0	0.00	37.20	35	4,849	0.72%
2020/05/14	7	37.81	2	37.70	37.40	5	4,813	0.10%
2020/05/13	4	37.80	18	37.86	38.15	-14	4,799	-0.29%
2020/05/12	4	37.61	1	37.95	37.75	3	4,773	0.06%
2020/05/11	5	38.15	8	38.18	38.15	-3	4,764	-0.06%
2020/05/08	5	38.10	0	0.00	37.95	5	4,715	0.11%
2020/05/07	3	38.23	4	38.30	38.20	-1	4,648	-0.02%
2020/05/06	0	0.00	12	37.69	37.65	-12	4,524	-0.27%
2020/05/05	7	37.29	0	0.00	37.00	7	4,445	0.16%
2020/05/04	6	36.82	5	36.65	36.85	1	4,396	0.02%
2020/04/30	12	36.47	2	36.50	36.60	10	4,337	0.23%
2020/04/29	2	35.85	0	0.00	36.10	2	4,348	0.05%
2020/04/27	55	35.55	2	35.55	35.65	53	4,374	1.21%
2020/04/24	0	0.00	2	35.13	35.25	-2	4,323	-0.05%
2020/04/22	1	33.55	2	34.15	34.40	-1	4,335	-0.02%
2020/04/17	12	35.36	3	35.20	34.65	9	4,417	0.20%
2020/04/16	7	34.72	10	34.75	34.90	-3	4,361	-0.07%
2020/04/15	2	34.35	3	34.52	34.35	-1	4,377	-0.02%
2020/04/14	1	34.30	4	34.35	34.30	-3	4,378	-0.07%
2020/04/09	30	33.77	19	33.66	33.65	11	4,384	0.25%
2020/04/08	5	33.72	13	33.73	33.80	-8	4,343	-0.18%
2020/04/07	0	33.30	2	33.15	33.25	-2	4,274	-0.05%
2020/04/06	15	31.65	13	31.82	31.80	2	4,221	0.05%
2020/04/01	0	0.00	3	31.15	31.20	-3	4,218	-0.07%
2020/03/31	3	30.95	0	0.00	30.95	3	4,305	0.07%
2020/03/30	20	30.33	0	0.00	30.70	20	4,281	0.47%
2020/03/27	10	31.10	1	31.60	30.65	9	4,276	0.21%
2020/03/26	1	30.55	1	31.00	31.00	0	4,231	0.00%
2020/03/25	0	0.00	2	31.58	31.15	-2	4,200	-0.05%
2020/03/24	0	0.00	2	30.10	30.25	-2	4,152	-0.05%
2020/03/23	2	29.43	0	0.00	28.90	2	4,129	0.05%
2020/03/20	5	30.10	3	29.12	30.05	2	4,141	0.05%
2020/03/19	7	27.54	2	27.58	27.40	5	4,099	0.12%
2020/03/17	16	31.21	0	0.00	31.05	16	4,276	0.37%
2020/03/16	10	33.40	1	32.25	31.85	9	4,156	0.22%
2020/03/13	3	31.93	1	33.20	33.20	2	4,103	0.05%
2020/03/11	1	35.80	0	0.00	35.45	1	3,984	0.03%
2020/03/09	0	0.00	1	35.35	34.85	-1	3,986	-0.03%
2020/03/05	4	36.85	6	36.53	36.90	-2	3,961	-0.05%
2020/03/04	3	35.33	0	0.00	35.50	3	3,854	0.08%
2020/03/03	0	0.00	3	35.20	35.00	-3	3,845	-0.08%
2020/02/25	1	34.30	0	0.00	35.15	1	3,766	0.03%
2020/02/21	1	35.35	0	0.00	35.30	1	3,818	0.03%
2020/02/19	1	35.65	0	0.00	35.75	1	3,900	0.03%
2020/02/18	2	35.93	0	0.00	35.85	2	3,885	0.05%
2020/02/14	0	0.00	3	36.48	36.35	-3	3,908	-0.08%
2020/02/13	0	0.00	1	36.35	35.85	-1	3,905	-0.03%
2020/02/12	1	36.00	3	35.95	36.15	-2	3,941	-0.05%
2020/02/11	0	0.00	3	35.18	35.30	-3	3,951	-0.08%
2020/02/06	4	34.84	0	0.00	35.20	4	4,704	0.09%
2020/02/03	0	0.00	2	32.60	32.75	-2	4,833	-0.04%
2020/01/20	0	0.00	3	37.45	37.45	-3	5,180	-0.06%
2020/01/17	0	0.00	1	37.80	37.55	-1	5,276	-0.02%
2020/01/16	1	37.85	0	0.00	37.70	1	5,585	0.02%
2020/01/15	2	37.75	2	37.65	37.55	0	5,947	0.00%
2020/01/14	1	37.60	7	37.62	37.50	-6	5,874	-0.10%
2020/01/13	1	36.95	15	37.09	37.20	-14	5,822	-0.24%
2020/01/09	0	0.00	3	36.90	37.00	-3	6,008	-0.05%
2020/01/08	2	35.70	0	0.00	36.35	2	6,045	0.03%
2020/01/07	0	0.00	1	35.85	36.20	-1	6,036	-0.02%
2020/01/06	17	36.25	0	0.00	35.90	17	6,017	0.28%
2020/01/03	0	0.00	6	36.80	36.80	-6	6,014	-0.10%
2019/12/31	0	0.00	1	37.10	37.10	-1	5,988	-0.02%
2019/12/30	5	37.09	0	0.00	37.20	5	6,080	0.08%
2019/12/26	2	37.20	6	37.44	37.40	-4	6,030	-0.07%
2019/12/25	0	0.00	1	36.60	36.70	-1	5,951	-0.02%
2019/12/24	0	0.00	1	36.25	36.25	-1	5,989	-0.02%
2019/12/20	6	36.53	0	0.00	36.50	6	6,026	0.10%
2019/12/17	1	37.20	1	37.45	37.45	0	6,358	0.00%
2019/12/13	5	37.50	3.3	37.62	37.50	1.7	6,318	0.03%
2019/12/12	5	37.18	15	37.23	37.60	-10	6,166	-0.16%
2019/12/11	1	36.55	0	0.00	36.35	1	5,980	0.02%
2019/12/10	1	36.55	1	36.70	36.60	0	6,007	0.00%
2019/12/09	3	36.70	0	0.00	36.55	3	6,021	0.05%
2019/12/06	5	36.59	21	36.70	36.90	-16	6,007	-0.27%
2019/12/05	1	36.50	5	35.41	36.70	-4	6,005	-0.07%
2019/12/03	1	34.80	0	0.00	34.80	1	6,140	0.02%
2019/12/02	11	34.14	10	33.99	34.30	1	6,203	0.02%
2019/11/29	8	35.24	11	35.55	34.90	-3	6,196	-0.05%
2019/11/27	0	0.00	6	35.68	35.80	-6	6,348	-0.09%
2019/11/26	5	35.55	7	35.56	35.55	-2	6,506	-0.03%
2019/11/25	3	35.90	0	0.00	35.55	3	6,658	0.05%
2019/11/22	5	35.60	2	35.63	35.55	3	6,714	0.04%
2019/11/21	2	35.68	2	35.85	36.00	0	6,706	0.00%
2019/11/20	7	36.36	0	0.00	36.20	7	6,714	0.10%
2019/11/19	2	36.55	8	36.88	37.10	-6	6,691	-0.09%
2019/11/18	43	36.61	17	36.42	36.55	26	6,709	0.39%
2019/11/14	2	35.75	0	0.00	36.00	2	6,776	0.03%
2019/11/13	7	36.22	26.1	36.35	36.10	-19.1	6,794	-0.28%
2019/11/12	1	36.40	1	36.35	36.35	0	6,768	0.00%
2019/11/11	19	36.28	2	36.10	35.80	17	6,746	0.25%
2019/11/08	6	36.67	2	36.68	36.60	4	6,683	0.06%
2019/11/07	2	36.20	3	36.08	36.10	-1	6,634	-0.02%
2019/11/06	37	38.45	25	37.31	37.00	12	6,504	0.18%
2019/11/05	14	37.66	3	37.63	37.45	11	5,923	0.19%
2019/11/04	1	37.65	3	37.87	37.60	-2	5,848	-0.03%
2019/11/01	0	0.00	3	37.85	37.60	-3	5,776	-0.05%
2019/10/31	16	37.43	21	37.33	37.15	-5	5,719	-0.09%
2019/10/30	12	37.94	12	37.84	38.20	0	5,620	0.00%
2019/10/29	12	38.80	3	37.50	37.80	9	5,507	0.16%
2019/10/28	18	38.55	5	38.45	38.50	13	5,293	0.25%
2019/10/25	86	37.44	2	38.03	37.20	84	5,021	1.67%
2019/10/24	18	37.31	104	37.39	37.60	-86	4,904	-1.75%	大賣/
2019/10/23	9	36.13	8	35.91	36.50	1	4,606	0.02%
2019/10/22	4	34.80	0	0.00	34.70	4	4,196	0.10%
2019/10/18	2	34.60	5	34.62	34.70	-3	4,154	-0.07%
2019/10/17	4	35.09	3	35.30	35.25	1	4,081	0.02%
2019/10/16	7	34.89	12	34.60	34.95	-5	3,909	-0.13%
2019/10/09	2	33.45	0	0.00	33.40	2	3,786	0.05%
2019/10/08	2	34.28	2	34.10	34.05	0	3,793	0.00%
2019/10/07	44	34.37	45	34.77	34.35	-1	3,798	-0.03%
2019/10/04	3	34.85	2	35.05	34.90	1	3,770	0.03%
2019/10/03	5	34.29	4	33.78	34.55	1	3,653	0.03%
2019/10/02	1	34.10	0	0.00	33.95	1	3,599	0.03%
2019/10/01	2	33.20	2	33.75	34.10	0	3,589	0.00%
2019/09/25	6	34.45	5	34.40	34.40	1	3,488	0.03%
2019/09/24	0	0.00	2	34.60	34.35	-2	3,468	-0.06%
2019/09/23	10	35.11	14	34.72	34.75	-4	3,387	-0.12%
2019/09/20	4	34.94	0	0.00	35.05	4	3,142	0.13%
2019/09/16	1	34.00	0	0.00	33.95	1	2,932	0.03%
2019/09/12	2	34.00	0	0.00	34.05	2	2,906	0.07%
2019/09/06	3	34.40	4	33.84	33.50	-1	2,685	-0.04%
2019/09/05	3	35.55	3	35.15	35.35	0	2,502	0.00%
2019/09/04	0	0.00	13	34.40	34.80	-13	2,382	-0.55%
2019/09/03	0	0.00	4	34.00	34.00	-4	2,292	-0.17%
2019/09/02	1	34.00	4	34.13	34.15	-3	2,197	-0.14%
2019/08/30	6	33.38	13	33.15	33.30	-7	2,088	-0.34%
2019/08/28	1	31.85	26	31.94	32.20	-25	1,775	-1.41%
2019/08/27	1	31.30	0	0.00	31.30	1	1,596	0.06%
2019/08/26	0	0.00	18	30.29	30.45	-18	1,522	-1.18%
2019/08/23	10	30.80	1	30.94	30.80	9	1,489	0.60%
2019/08/22	0	0.00	3	30.87	30.90	-3	1,452	-0.21%
2019/08/21	15	30.75	14	30.44	30.65	1	1,395	0.07%
2019/08/20	5	29.71	28	29.64	29.70	-23	1,278	-1.80%
2019/08/19	0	0.00	6	29.08	29.55	-6	1,216	-0.49%
2019/08/12	4	28.15	0	0.00	28.15	4	1,068	0.37%
2019/08/08	1	27.80	0	0.00	28.05	1	1,053	0.09%
2019/08/05	1	28.20	0	0.00	28.00	1	1,008	0.10%
2019/08/02	1	28.30	10	28.30	28.35	-9	1,008	-0.89%
2019/08/01	1	28.95	0	0.00	28.90	1	1,008	0.10%
2019/07/31	16	29.13	0	0.00	29.10	16	1,003	1.59%
2019/07/30	5	29.45	0	0.00	29.10	5	1,002	0.50%
2019/07/25	0	0.00	15	30.14	29.90	-15	1,003	-1.49%
2019/07/24	4	29.00	10	29.45	29.45	-6	957	-0.63%
2019/07/23	1	29.20	10	29.15	28.95	-9	934	-0.96%
2019/07/22	11	28.89	0	0.00	28.95	11	927	1.19%
2019/07/18	2	28.70	0	0.00	28.55	2	936	0.21%
2019/07/10	1	30.55	0	0.00	30.70	1	942	0.11%
2019/07/08	2	30.45	0	0.00	30.45	2	949	0.21%
2019/07/05	6	30.72	0	0.00	30.70	6	953	0.63%
2019/07/04	1	30.30	0	0.00	30.50	1	956	0.10%
2019/07/03	1	30.25	0	0.00	30.30	1	965	0.10%
2019/07/02	0	0.00	0.2	30.10	30.10	-0.2	998	-0.02%
2019/06/06	1	28.50	0	0.00	28.50	1	1,394	0.07%
2019/06/05	2	28.68	0	0.00	28.55	2	1,397	0.14%
2019/05/20	0	0.00	2	28.15	28.30	-2	1,647	-0.12%
2019/05/14	0	0.00	1	28.00	28.75	-1	1,670	-0.06%
2019/05/09	0	0.00	18	29.85	29.40	-18	1,663	-1.08%
2019/04/25	0	0.00	1	31.30	31.30	-1	1,641	-0.06%
2019/04/17	0	0.00	2	31.20	31.80	-2	1,633	-0.12%
2019/04/15	0	0.00	11	30.85	30.80	-11	1,514	-0.73%
2019/04/08	4	30.91	0	0.00	30.95	4	1,469	0.27%
2019/03/27	0	0.00	4	30.50	30.50	-4	1,376	-0.29%
2019/03/26	1	30.40	0	0.00	30.40	1	1,377	0.07%
2019/03/25	0	0.00	19	30.45	30.50	-19	1,366	-1.39%
2019/03/22	0	0.00	11	30.94	31.10	-11	1,349	-0.82%
2019/03/21	2	30.95	20	30.95	30.85	-18	1,268	-1.42%
2019/03/19	0	0.00	80	29.54	29.55	-80	1,159	-6.90%
2019/03/18	2	29.63	0	0.00	29.75	2	1,155	0.17%
2019/03/14	30	29.37	0	0.00	29.40	30	1,086	2.76%
2019/03/08	50	28.60	0	0.00	28.95	50	1,131	4.42%
2019/02/26	10	30.70	0	0.00	30.25	10	1,100	0.91%
2019/02/15	0	0.00	1	28.70	28.75	-1	991	-0.10%
2019/02/14	0	0.00	1	28.85	28.80	-1	1,001	-0.10%
2018/12/17	4	28.30	0	0.00	28.30	4	1,431	0.28%
2018/12/04	0	0.00	6	30.90	30.80	-6	1,712	-0.35%
2018/11/28	0	0.00	1	29.50	29.50	-1	1,791	-0.06%
2018/11/14	5	29.00	0	0.00	28.75	5	1,853	0.27%
2018/11/01	4	28.80	0	0.00	28.70	4	2,091	0.19%
2018/10/31	12	27.65	0	0.00	27.70	12	2,081	0.58%
2018/10/30	2	26.85	0	0.00	27.10	2	2,078	0.10%
2018/10/26	2	27.10	0	0.00	26.55	2	2,107	0.09%
2018/10/25	8	26.96	1	27.40	26.60	7	2,117	0.33%
2018/10/24	2	28.30	0	0.00	28.45	2	2,120	0.09%
2018/10/18	1	29.10	1	29.05	29.10	0	2,121	0.00%
2018/10/16	1	29.75	1	29.60	29.55	0	2,122	0.00%
2018/10/12	10	29.13	28	29.18	29.50	-18	2,131	-0.84%
2018/10/11	6	28.45	10	28.55	28.45	-4	2,124	-0.19%
2018/10/04	3	33.00	3	32.77	32.80	0	2,099	0.00%
2018/10/03	0	0.00	3	33.70	33.60	-3	2,101	-0.14%
2018/09/27	0	0.00	5	34.05	33.80	-5	2,270	-0.22%
2018/09/26	0	0.00	4	34.10	34.05	-4	2,302	-0.17%
2018/09/25	0	0.00	2	33.95	33.95	-2	2,342	-0.09%
2018/09/21	3	34.00	10	34.16	34.25	-7	2,355	-0.30%
2018/09/20	1	34.05	0	0.00	33.95	1	2,386	0.04%
2018/09/19	6	34.02	8	34.10	34.15	-2	2,381	-0.08%
2018/09/18	10	34.15	6	34.20	33.80	4	2,375	0.17%
2018/09/12	0	0.00	1	32.00	32.00	-1	2,442	-0.04%
2018/09/10	6	34.27	0	0.00	33.65	6	2,482	0.24%
2018/09/07	1	34.85	10	34.72	34.45	-9	2,530	-0.36%
2018/09/05	11	35.97	0	0.00	35.50	11	2,737	0.40%
2018/09/04	2	35.30	0	0.00	35.35	2	3,137	0.06%
2018/09/03	2	35.35	0	0.00	35.05	2	3,577	0.06%
2018/08/30	0	0.00	2	34.38	34.45	-2	3,617	-0.06%
2018/08/29	2	34.40	0	0.00	34.30	2	3,684	0.05%
2018/08/28	9	34.43	0	0.00	34.40	9	3,902	0.23%
2018/08/27	0	0.00	1	34.40	34.35	-1	3,914	-0.03%
2018/08/23	1	34.35	1	34.20	34.20	0	4,010	0.00%
2018/08/22	1	34.25	0	0.00	34.10	1	4,069	0.02%
2018/08/20	0	0.00	4	34.00	33.90	-4	4,241	-0.09%
2018/08/17	1	34.60	0	0.00	34.35	1	4,363	0.02%
2018/08/15	1	34.70	0	0.00	33.90	1	4,345	0.02%
2018/08/09	0	0.00	1	36.55	36.55	-1	4,277	-0.02%
2018/08/08	0	0.00	5	36.30	36.20	-5	4,235	-0.12%
2018/08/07	3	35.58	0	0.00	35.35	3	4,240	0.07%
2018/08/06	0	0.00	2	35.90	35.80	-2	4,258	-0.05%
2018/08/02	2	35.73	0	0.00	35.50	2	4,380	0.05%
2018/08/01	8	36.51	0	0.00	36.45	8	4,428	0.18%
2018/07/31	0	0.00	4	36.20	36.70	-4	4,484	-0.09%
2018/07/25	3	35.42	3	35.45	35.35	0	4,781	0.00%
2018/07/24	0	0.00	5	35.15	35.40	-5	4,802	-0.10%
2018/07/23	1	35.30	0	0.00	35.15	1	4,816	0.02%
2018/07/18	1	35.85	0	0.00	35.50	1	4,885	0.02%
2018/07/16	2	36.00	0	0.00	36.10	2	4,885	0.04%
2018/07/13	10	36.20	0	0.00	35.90	10	4,917	0.20%
2018/07/11	6	35.22	41	35.15	35.05	-35	4,917	-0.71%
2018/07/09	41	36.30	0	0.00	35.60	41	4,895	0.84%
2018/07/06	1	36.95	0	0.00	36.95	1	4,837	0.02%
2018/06/28	1	37.00	1	37.00	36.70	0	4,776	0.00%
2018/06/21	0	0.00	1	39.05	38.10	-1	4,799	-0.02%
2018/06/20	11	38.29	3	38.35	37.80	8	4,844	0.17%
2018/06/19	0	0.00	21	39.51	38.60	-21	4,928	-0.43%
2018/06/15	2	40.18	3	40.43	39.65	-1	5,021	-0.02%
2018/06/13	3	41.55	0	0.00	41.00	3	4,897	0.06%
2018/06/12	17	41.03	16	41.76	40.40	1	4,784	0.02%
2018/06/11	0	0.00	5	40.06	41.25	-5	4,394	-0.11%
2018/06/08	0	0.00	1	37.70	37.50	-1	4,014	-0.02%
2018/06/06	1	37.55	0	0.00	37.45	1	4,136	0.02%
2018/06/05	11	37.55	14	37.90	37.05	-3	4,153	-0.07%
2018/05/25	0	0.00	2	37.10	37.60	-2	4,110	-0.05%
2018/05/24	0	0.00	8	36.31	36.30	-8	4,200	-0.19%
2018/05/23	0	0.00	4	36.15	35.95	-4	4,280	-0.09%
2018/05/17	0	0.00	2	36.40	36.40	-2	4,463	-0.04%
2018/05/16	3	36.18	0	0.00	36.05	3	4,494	0.07%
2018/05/15	1	36.85	0	0.00	36.55	1	4,590	0.02%
2018/05/14	5	36.97	0	0.00	37.00	5	4,744	0.11%
2018/05/10	0	0.00	1	37.60	37.20	-1	5,010	-0.02%
2018/05/09	0	0.00	4	37.24	37.00	-4	5,290	-0.08%
2018/05/07	4	36.25	6	37.55	37.60	-2	5,277	-0.04%
2018/05/04	2	34.90	0	0.00	35.70	2	5,201	0.04%
2018/04/30	4	34.56	0	0.00	34.55	4	5,241	0.08%
2018/04/27	18	34.22	0	0.00	34.85	18	5,297	0.34%
2018/04/26	1	34.45	0	0.00	33.80	1	5,515	0.02%
2018/04/25	2	34.45	18	34.35	34.45	-16	5,664	-0.28%
2018/04/24	2	35.18	6	34.85	34.75	-4	5,727	-0.07%
2018/04/23	2	36.78	0	0.00	36.55	2	5,719	0.03%
2018/04/19	1	36.80	2	37.33	37.30	-1	5,987	-0.02%
2018/04/18	2	36.23	0	0.00	36.40	2	6,067	0.03%
2018/04/17	3	36.40	0	0.00	36.30	3	6,099	0.05%
2018/04/16	6	37.26	0	0.00	37.00	6	6,152	0.10%
2018/04/13	0	0.00	5	37.10	37.15	-5	6,278	-0.08%
2018/04/12	1	37.15	0	0.00	37.20	1	6,506	0.02%
2018/04/11	7	37.35	0	0.00	37.15	7	6,673	0.10%
2018/04/09	2	37.23	0	0.00	37.10	2	7,079	0.03%
2018/04/02	4	37.05	0	0.00	36.65	4	7,256	0.06%
2018/03/31	2	36.98	0	0.00	37.20	2	7,267	0.03%
2018/03/28	2	37.08	0	0.00	36.80	2	8,077	0.02%
2018/03/26	2	37.08	0	0.00	37.05	2	8,120	0.02%
2018/03/23	2	36.95	3	37.05	36.85	-1	8,170	-0.01%
2018/03/22	2	38.63	0	0.00	38.10	2	8,182	0.02%
2018/03/21	0	0.00	3	38.80	38.80	-3	8,104	-0.04%
2018/03/16	0	0.00	1	38.30	37.50	-1	8,001	-0.01%
2018/03/15	1	38.30	0	0.00	38.15	1	8,026	0.01%
2018/03/14	0	0.00	2	38.25	38.05	-2	8,103	-0.02%
2018/03/13	0	0.00	1	38.10	37.90	-1	8,235	-0.01%
2018/03/12	3	37.95	0	0.00	37.65	3	8,212	0.04%
2018/03/09	0	0.00	5	37.45	37.50	-5	8,187	-0.06%
2018/03/08	0	0.00	3	37.68	37.60	-3	8,242	-0.04%
2018/03/07	20	37.40	0	0.00	37.00	20	8,240	0.24%
2018/03/05	1	36.80	0	0.00	36.60	1	8,430	0.01%
2018/02/26	0	0.00	50	38.16	37.20	-50	8,516	-0.59%
2018/02/23	50	36.48	30	36.22	36.95	20	8,348	0.24%
2018/02/22	1	35.60	0	0.00	35.75	1	8,360	0.01%
2018/02/12	1	34.75	0	0.00	34.55	1	8,486	0.01%
2018/02/09	1	35.25	1	34.20	34.90	0	8,485	0.00%
2018/02/07	0	0.00	10	36.55	35.60	-10	8,469	-0.12%
2018/02/06	0	0.00	11	34.31	35.05	-11	8,389	-0.13%
2018/02/02	0	0.00	1	37.95	38.20	-1	8,176	-0.01%
2018/02/01	10	38.10	38	37.35	37.85	-28	8,059	-0.35%
2018/01/30	1	36.30	0	0.00	36.00	1	7,885	0.01%
2018/01/29	21	37.02	21	36.99	36.80	0	7,843	0.00%
2018/01/26	0	0.00	77	36.62	36.75	-77	7,745	-0.99%
2018/01/25	0	0.00	61	36.55	36.30	-61	7,773	-0.78%
2018/01/24	0	0.00	46	36.38	36.40	-46	7,716	-0.60%
2018/01/23	0	0.00	33	36.35	36.20	-33	7,677	-0.43%
2018/01/22	0	0.00	33	37.05	36.50	-33	7,596	-0.43%
2018/01/19	0	36.10	0	0.00	36.25	0	7,354	0.00%
2018/01/18	11	36.09	1	35.75	35.55	10	7,177	0.14%
2018/01/15	6	36.56	1	36.40	36.20	5	6,974	0.07%
2018/01/12	0	0.00	1	35.50	35.85	-1	6,763	-0.01%
2018/01/10	0	0.00	1	34.90	35.00	-1	6,551	-0.02%
2018/01/09	0	0.00	1	35.00	35.00	-1	6,503	-0.02%
2018/01/08	21	35.41	11	35.60	34.65	10	6,354	0.16%
2018/01/05	0	0.00	5	34.95	35.20	-5	6,109	-0.08%
2018/01/04	0	0.00	2	34.05	34.85	-2	5,920	-0.03%
2018/01/03	2	34.75	0	0.00	34.05	2	5,727	0.03%