矽格 (6257)-永豐金-員林券商分點個股進出

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
77.8
漲跌
▲0.7
漲幅
+0.91%
成交量
7,789張
產業
上市半導體類股
942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-員林券商分點個股進出

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-員林券商分點個股進出
永豐金-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	14	78.26	4	77.73	77.80	10	6,807	0.15%
2024/05/06	5	76.84	4	76.70	77.10	1	6,698	0.01%
2024/05/03	1	76.60	2	77.20	76.40	-1	6,707	-0.01%
2024/05/02	0	0.00	8	77.56	77.40	-8	6,637	-0.12%
2024/04/30	0	0.00	3.2	74.09	74.20	-3.2	6,367	-0.05%
2024/04/29	1	72.70	1	72.70	72.90	0	6,295	0.00%
2024/04/26	0	0.00	10	71.30	71.50	-10	6,386	-0.16%
2024/04/24	1	69.40	0	0.00	70.40	1	6,374	0.02%
2024/04/23	2	68.60	0	0.00	68.30	2	6,362	0.03%
2024/04/22	1	68.30	1	68.90	68.30	0	6,358	0.00%
2024/04/19	0	70.80	5	70.54	70.50	-5	6,293	-0.08%
2024/04/18	1	72.00	2	72.00	71.50	-1	6,215	-0.02%
2024/04/17	0	72.45	0.2	71.50	72.60	-0.2	6,201	0.00%
2024/04/16	3.2	70.34	1	71.00	70.60	2.2	6,136	0.04%
2024/04/15	1.2	72.37	1	72.50	72.00	0.2	6,060	0.00%
2024/04/12	3	73.23	1.3	73.27	73.20	1.7	6,030	0.03%
2024/04/11	5	72.60	1	72.90	72.80	4	5,949	0.07%
2024/04/10	4	71.35	2	72.30	72.40	2	5,892	0.03%
2024/04/09	0	71.40	0	0.00	71.10	0	5,828	0.00%
2024/04/08	1.3	71.08	0	0.00	70.80	1.3	5,787	0.02%
2024/04/02	1	71.70	6	72.35	73.00	-5	5,753	-0.09%
2024/04/01	1	70.80	2	71.95	71.60	-1	5,670	-0.02%
2024/03/29	3	70.57	2	71.65	71.00	1	5,597	0.02%
2024/03/28	1	73.50	5	74.00	72.00	-4	5,390	-0.07%
2024/03/27	0	0.00	3	73.50	73.80	-3	5,144	-0.06%
2024/03/26	2	70.60	0	0.00	71.00	2	4,978	0.04%
2024/03/25	1	72.00	2	73.10	72.30	-1	4,974	-0.02%
2024/03/22	16.2	72.52	10	72.20	72.40	6.2	4,944	0.13%
2024/03/21	3	75.23	2	77.50	74.70	1	4,910	0.02%
2024/03/20	1	76.80	8	77.09	75.60	-7	5,085	-0.14%
2024/03/19	0	0.00	7	73.30	73.50	-7	5,072	-0.14%
2024/03/18	0	0.00	9.1	71.58	72.10	-9.1	4,948	-0.18%
2024/03/15	2	69.10	0	0.00	68.80	2	4,832	0.04%
2024/03/14	2	68.00	0	0.00	68.80	2	4,777	0.04%
2024/03/12	0	0.00	1.2	69.92	69.90	-1.2	4,674	-0.03%
2024/03/11	2	68.60	0	0.00	68.40	2	4,698	0.04%
2024/03/08	3	69.40	17	71.30	69.00	-14	4,758	-0.29%
2024/03/07	15	70.45	2.7	71.20	69.60	12.3	4,727	0.26%
2024/03/06	1	69.30	2	70.20	70.20	-1	4,786	-0.02%
2024/03/05	3	68.00	0.1	68.20	68.10	2.9	4,965	0.06%
2024/03/04	9	68.06	0	0.00	67.90	9	5,024	0.18%
2024/03/01	5.3	67.56	0	0.00	67.20	5.3	4,971	0.11%
2024/02/29	1	70.30	0	0.00	70.30	1	4,814	0.02%
2024/02/27	57.1	70.58	0	0.00	70.00	57.1	4,781	1.19%
2024/02/26	6	73.07	33	72.96	72.30	-27	4,667	-0.58%
2024/02/23	37	73.41	12	72.98	72.50	25	4,542	0.55%
2024/02/22	1	70.80	6	70.75	70.80	-5	4,207	-0.12%
2024/02/21	2	68.70	0	69.10	68.80	2	4,122	0.05%
2024/02/20	1	68.71	1	68.50	68.20	0	4,144	0.00%
2024/02/19	3	68.63	1.4	69.81	70.00	1.7	4,099	0.04%
2024/02/16	1	69.20	4	69.35	69.50	-3	4,088	-0.07%
2024/02/15	3	67.67	2	67.15	68.20	1	4,032	0.02%
2024/02/05	0.1	65.30	0	0.00	65.30	0.1	3,992	0.00%
2024/02/02	0	66.00	0	0.00	65.70	0	3,999	0.00%
2024/02/01	0.2	67.10	3	67.00	66.60	-2.9	3,997	-0.07%
2024/01/31	4	68.40	2	68.00	67.70	2	4,025	0.05%
2024/01/30	0.1	67.20	6	66.57	66.50	-6	4,054	-0.15%
2024/01/29	5.1	67.40	7	67.54	67.40	-2	4,089	-0.05%
2024/01/26	6	67.68	0	0.00	67.20	6	4,139	0.14%
2024/01/25	0	0.00	10.1	69.20	68.70	-10.1	4,117	-0.24%
2024/01/23	0	0.00	1	68.20	68.10	-1	4,111	-0.02%
2024/01/22	10	68.17	6	67.57	68.00	4	4,084	0.10%
2024/01/19	3	66.37	6	66.27	66.50	-3	3,970	-0.08%
2024/01/18	0.1	65.30	0	0.00	65.30	0.1	4,006	0.00%
2024/01/17	0.1	66.00	0.1	65.70	65.80	0	4,124	0.00%
2024/01/16	0	65.20	1	66.00	66.10	-1	4,139	-0.02%
2024/01/10	1	64.20	0	0.00	64.60	1	4,367	0.02%
2024/01/08	0	0.00	0.4	64.40	63.90	-0.4	4,508	-0.01%
2024/01/05	2	64.90	0	0.00	64.90	2	4,636	0.04%
2024/01/04	1	64.70	0	0.00	65.00	1	4,642	0.02%
2024/01/03	2	64.80	0	0.00	65.00	2	4,664	0.04%
2024/01/02	5	65.20	0	0.00	64.60	5	4,648	0.11%
2023/12/29	6	65.45	10	65.10	65.20	-4	4,647	-0.09%
2023/12/28	0.1	66.70	1	67.10	66.00	-0.9	4,599	-0.02%
2023/12/25	1	66.23	5	66.28	66.40	-4	4,552	-0.09%
2023/12/21	0	68.40	0	0.00	68.10	0	4,515	0.00%
2023/12/20	0.1	67.47	5	68.62	68.80	-4.9	4,488	-0.11%
2023/12/19	0	68.30	0	0.00	67.80	0	4,433	0.00%
2023/12/18	5	68.60	5.6	68.19	68.50	-0.6	4,437	-0.01%
2023/12/15	4.2	68.93	6.3	67.89	67.20	-2.1	4,545	-0.05%
2023/12/14	7.3	69.17	8.2	69.23	71.90	-0.8	4,467	-0.02%
2023/12/13	0	0.00	8.1	66.29	66.40	-8.1	4,163	-0.19%
2023/12/12	5	66.02	7	66.04	65.80	-2	4,245	-0.05%
2023/12/11	0.1	64.50	0	64.90	65.00	0	4,209	0.00%
2023/12/08	0.1	64.50	0.1	64.88	64.70	-0.1	4,198	0.00%
2023/12/07	1.1	64.72	2.1	65.40	64.60	-1	4,183	-0.02%
2023/12/06	1.1	64.45	0	65.60	65.40	1.1	4,158	0.03%
2023/12/05	2.1	65.01	5	65.96	65.50	-2.9	4,084	-0.07%
2023/12/04	8.1	65.90	1	66.35	66.00	7.1	4,013	0.18%
2023/12/01	7	64.86	7.2	65.41	65.80	-0.2	3,943	0.00%
2023/11/30	3	63.67	4.1	64.29	63.80	-1.1	3,722	-0.03%
2023/11/28	1	60.80	0	0.00	60.60	1	3,403	0.03%
2023/11/27	0.1	60.20	0	0.00	60.00	0.1	3,449	0.00%
2023/11/21	0.2	61.20	0	0.00	60.70	0.2	3,565	0.00%
2023/11/20	6	61.17	0	0.00	61.40	6	3,673	0.16%
2023/11/17	4.1	61.25	0	0.00	61.00	4.1	3,803	0.11%
2023/11/15	4	60.70	2.2	61.15	60.90	1.9	3,836	0.05%
2023/11/14	0	0.00	1	61.40	61.50	-1	3,792	-0.03%
2023/11/10	2.1	60.30	3	60.57	60.20	-1	3,769	-0.03%
2023/11/09	0.1	60.70	3	61.50	60.80	-3	3,748	-0.08%
2023/11/08	0.1	61.50	0	0.00	61.40	0.1	3,736	0.00%
2023/11/07	1.1	60.60	4	61.08	61.70	-3	3,702	-0.08%
2023/11/06	2.1	61.79	0.3	61.70	61.50	1.8	3,649	0.05%
2023/11/03	2.1	61.40	1	60.80	61.50	1.1	3,596	0.03%
2023/11/02	0	0.00	0.2	60.80	60.90	-0.2	3,546	0.00%
2023/11/01	0.1	59.50	0	0.00	59.70	0.1	3,503	0.00%
2023/10/31	0.1	60.00	0	0.00	59.30	0.1	3,490	0.00%
2023/10/27	0.1	60.00	0	0.00	59.40	0.1	3,500	0.00%
2023/10/26	10.1	61.70	0	0.00	60.20	10.1	3,491	0.29%
2023/10/25	2	61.90	4	61.80	62.00	-2	3,448	-0.06%
2023/10/24	1	60.60	2	60.70	60.70	-1	3,402	-0.03%
2023/10/23	0	0.00	0.5	60.14	59.90	-0.5	3,432	-0.01%
2023/10/19	2	60.35	2	60.50	60.70	0	3,413	0.00%
2023/10/17	0	0.00	0.1	60.60	60.70	-0.1	3,292	0.00%
2023/10/16	0.1	59.10	0	0.00	59.20	0.1	3,230	0.00%
2023/10/13	1	60.10	0	0.00	60.00	1	3,223	0.03%
2023/10/12	2.1	58.29	0	0.00	58.30	2.1	3,118	0.07%
2023/10/11	0	0.00	1	58.10	57.80	-1	3,134	-0.03%
2023/10/06	0	57.50	0	0.00	57.50	0	3,133	0.00%
2023/10/05	1	57.80	6	58.20	57.60	-5	3,142	-0.16%
2023/10/04	0.1	56.80	0	0.00	57.60	0.1	3,130	0.00%
2023/10/03	0	0.00	9	57.89	57.50	-9	3,132	-0.29%
2023/10/02	1	57.40	14.1	57.61	57.70	-13.1	3,151	-0.42%
2023/09/28	0	0.00	3	57.40	57.40	-3	3,183	-0.09%
2023/09/26	8.1	57.18	0	0.00	56.70	8.1	3,299	0.25%
2023/09/25	0	0.00	5	58.30	58.30	-5	3,259	-0.15%
2023/09/22	6	57.53	4	56.80	57.50	2	3,247	0.06%
2023/09/21	7.1	56.91	4	57.13	57.20	3.1	3,216	0.10%
2023/09/20	36.1	59.15	11	58.95	58.00	25.1	3,167	0.79%
2023/09/19	0	0.00	1.3	60.55	60.80	-1.3	2,973	-0.04%
2023/09/15	10	58.41	6	58.43	58.00	4	2,635	0.15%
2023/09/13	0.1	57.00	0	0.00	56.60	0.1	2,493	0.00%
2023/09/12	0	0.00	1	57.20	57.40	-1	2,488	-0.04%
2023/09/08	0.1	57.20	0	57.20	57.20	0	2,490	0.00%
2023/09/07	0	0.00	1	57.80	57.80	-1	2,489	-0.04%
2023/09/06	0.1	57.70	0	0.00	58.20	0.1	2,480	0.00%
2023/09/05	0.2	57.56	4	57.70	57.80	-3.8	2,464	-0.16%
2023/09/04	0	57.40	3	57.50	57.50	-3	2,453	-0.12%
2023/09/01	0.1	57.29	2	57.40	57.10	-1.9	2,446	-0.08%
2023/08/31	1	57.10	2	57.55	57.70	-1	2,435	-0.04%
2023/08/30	2	56.90	0	0.00	56.90	2	2,385	0.08%
2023/08/29	1	56.60	0	0.00	56.40	1	2,351	0.04%
2023/08/28	3.1	57.18	0	0.00	56.00	3.1	2,336	0.13%
2023/08/25	0	0.00	1	56.00	56.60	-1	2,319	-0.04%
2023/08/24	1	56.00	15	56.81	56.10	-14	2,284	-0.61%
2023/08/23	0	0.00	11	54.80	55.40	-11	2,157	-0.51%
2023/08/22	5	52.66	0	0.00	52.60	5	2,032	0.25%
2023/08/21	5	52.60	0	0.00	52.50	5	1,991	0.25%
2023/08/18	4	51.38	0	0.00	51.50	4	1,923	0.21%
2023/08/14	6	50.20	0	0.00	50.30	6	1,916	0.31%
2023/08/11	5	51.50	0	0.00	51.10	5	1,910	0.26%
2023/08/10	3	51.93	2	52.40	51.90	1	1,894	0.05%
2023/08/08	0	0.00	0	52.90	52.70	0	1,879	0.00%
2023/08/01	0	52.00	0	0.00	52.00	0	1,856	0.00%
2023/07/31	4	53.32	0	0.00	52.90	4	1,835	0.22%
2023/07/28	1	53.00	0	0.00	53.70	1	1,808	0.06%
2023/07/27	2	53.00	0	0.00	52.30	2	1,778	0.11%
2023/07/26	4	57.43	14	57.40	57.00	-10	1,700	-0.59%
2023/07/25	1.3	57.18	4	57.23	57.50	-2.7	1,640	-0.16%
2023/07/21	0	57.80	0	58.00	58.30	0	1,610	0.00%
2023/07/20	0	0.00	2	58.40	58.30	-2	1,596	-0.13%
2023/07/19	2	59.10	2	59.00	58.00	0	1,577	0.00%
2023/07/18	0	0.00	10	59.00	58.50	-10	1,543	-0.65%
2023/07/17	0	0.00	5	58.80	58.90	-5	1,536	-0.33%
2023/07/14	1	57.80	11	58.31	58.30	-10	1,505	-0.66%
2023/07/13	0	0.00	1	57.90	57.60	-1	1,483	-0.07%
2023/07/10	0	0.00	2.1	56.61	56.50	-2.1	1,454	-0.14%
2023/07/07	0.1	57.10	0	0.00	56.70	0.1	1,456	0.00%
2023/07/06	2	58.20	3	57.83	57.80	-1	1,433	-0.07%
2023/07/05	0	0.00	4.5	58.58	58.20	-4.5	1,396	-0.33%
2023/06/20	0	0.00	1	56.00	55.90	-1	1,307	-0.07%
2023/06/14	0	0.00	2	55.90	56.10	-2	1,336	-0.15%
2023/06/13	0	0.00	1.1	55.69	55.70	-1.1	1,337	-0.08%
2023/06/12	0.1	55.00	0.9	54.85	55.40	-0.8	1,349	-0.06%
2023/06/08	1	55.70	1	55.80	55.60	0	1,345	0.00%
2023/06/06	2	56.00	0	0.00	55.80	2	1,393	0.14%
2023/06/05	0	0.00	5	55.70	55.80	-5	1,470	-0.34%
2023/05/31	0	0.00	2	55.20	55.50	-2	1,566	-0.13%
2023/05/29	0	0.00	0.1	55.00	54.50	-0.1	1,590	-0.01%
2023/05/26	4	54.73	1	54.60	54.30	3	1,600	0.19%
2023/05/25	0	0.00	5	54.10	53.90	-5	1,594	-0.31%
2023/05/24	0	53.80	0	0.00	54.10	0	1,602	0.00%
2023/05/23	0.1	54.10	0	0.00	54.10	0.1	1,623	0.00%
2023/05/22	0	0.00	6	54.20	54.20	-6	1,624	-0.37%
2023/05/19	0.5	53.90	1	53.80	53.90	-0.5	1,627	-0.03%
2023/05/18	0	0.00	1	53.50	53.40	-1	1,627	-0.06%
2023/05/05	1	53.00	0.1	53.10	53.20	0.9	1,662	0.06%
2023/05/04	1	53.10	0	0.00	53.00	1	1,714	0.06%
2023/05/02	0	0.00	10	52.05	52.20	-10	1,762	-0.57%
2023/04/28	1	52.40	0	0.00	52.10	1	1,772	0.06%
2023/04/27	0.1	51.10	0	0.00	51.50	0.1	1,760	0.00%
2023/04/26	1	52.00	0	0.00	52.30	1	1,710	0.06%
2023/04/24	1	53.20	0	0.00	53.00	1	1,680	0.06%
2023/04/21	1.1	53.14	0	0.00	53.20	1.1	1,667	0.07%
2023/04/20	3	54.57	0	0.00	54.20	3	1,643	0.18%
2023/04/19	0	0.00	1	55.20	55.20	-1	1,624	-0.06%
2023/04/18	1.1	55.49	0	0.00	55.40	1.1	1,625	0.07%
2023/04/14	2	55.60	0	0.00	55.50	2	1,616	0.12%
2023/04/13	0	0.00	1	55.70	55.50	-1	1,606	-0.06%
2023/04/12	0.1	55.60	1	55.30	55.50	-0.9	1,582	-0.06%
2023/04/10	2	55.30	0	0.00	55.30	2	1,573	0.13%
2023/04/07	0.1	55.80	0	0.00	55.70	0.1	1,560	0.01%
2023/04/06	1.1	55.51	0	0.00	55.60	1.1	1,552	0.07%
2023/03/31	0	0.00	3.5	55.81	55.90	-3.5	1,549	-0.23%
2023/03/29	0.1	55.00	0	0.00	55.30	0.1	1,509	0.01%
2023/03/28	0.1	55.60	1	55.70	55.60	-0.9	1,496	-0.06%
2023/03/27	0	55.81	0	0.00	55.70	0	1,490	0.00%
2023/03/24	0.3	55.70	0	0.00	55.70	0.3	1,493	0.02%
2023/03/22	1	55.60	0	0.00	55.70	1	1,500	0.07%
2023/03/21	1	55.70	1	56.20	55.60	0	1,531	0.00%
2023/03/20	0	0.00	0.3	56.00	56.00	-0.3	1,516	-0.02%
2023/03/17	0	0.00	1	55.50	55.80	-1	1,520	-0.07%
2023/03/16	0.1	55.50	0	0.00	55.00	0.1	1,509	0.00%
2023/03/15	2.5	55.78	5	55.62	55.90	-2.5	1,499	-0.17%
2023/03/14	1.1	55.11	3	55.50	55.40	-1.9	1,480	-0.13%
2023/03/13	1.1	55.41	0	0.00	55.60	1.1	1,489	0.07%
2023/03/10	2	55.40	1	55.50	55.70	1	1,475	0.07%
2023/03/09	3.1	55.69	0	0.00	55.60	3.1	1,470	0.21%
2023/03/08	3.1	55.97	6	56.08	56.10	-2.9	1,438	-0.20%
2023/03/07	2	56.15	3.1	56.63	56.90	-1.1	1,341	-0.08%
2023/03/06	1	55.60	2	55.70	55.70	-1	1,280	-0.08%
2023/03/03	1	54.70	2	54.95	54.90	-1	1,252	-0.08%
2023/03/02	2	54.05	0	0.00	54.10	2	1,214	0.16%
2023/03/01	3.1	53.82	1	53.80	54.10	2.1	1,194	0.17%
2023/02/24	6	53.15	0	0.00	53.40	6	1,168	0.52%
2023/02/22	0	52.40	0	0.00	52.70	0	1,148	0.00%
2023/02/21	1	52.60	3	52.47	52.70	-2	1,152	-0.17%
2023/02/15	6	51.77	0	0.00	51.20	6	1,221	0.49%
2023/02/03	0	0.00	5	52.46	52.30	-5	1,295	-0.39%
2023/02/02	0	0.00	1	51.90	52.20	-1	1,297	-0.08%
2023/02/01	0	0.00	1	51.30	51.40	-1	1,253	-0.08%
2023/01/13	2	49.45	0	0.00	49.15	2	1,240	0.16%
2023/01/10	0	0.00	1	49.60	49.55	-1	1,305	-0.08%
2023/01/09	4	49.53	0	0.00	49.60	4	1,331	0.30%
2023/01/06	1	49.00	0	0.00	49.05	1	1,335	0.07%
2022/12/20	0.1	49.00	0	0.00	48.25	0.1	1,528	0.00%
2022/12/02	0	0.00	2	50.70	50.50	-2	1,514	-0.13%
2022/12/01	2	50.60	0	0.00	50.70	2	1,539	0.13%
2022/11/22	2	49.20	0	0.00	49.35	2	1,634	0.12%
2022/11/11	0	0.00	2	49.45	49.20	-2	1,654	-0.12%
2022/11/08	1	48.75	0	0.00	48.25	1	1,649	0.06%
2022/11/03	2	48.10	0	0.00	48.30	2	1,700	0.12%
2022/11/01	0	0.00	2	46.95	47.00	-2	1,717	-0.12%
2022/10/31	1	46.45	3	47.05	46.50	-2	1,734	-0.12%
2022/10/21	1	47.10	2	47.03	46.55	-1	1,887	-0.05%
2022/10/18	1	46.05	0	0.00	46.50	1	1,896	0.05%
2022/10/13	10	42.39	1	42.75	42.00	9	1,948	0.46%
2022/10/03	0	0.00	0.1	43.20	43.20	-0.1	2,150	0.00%
2022/09/28	1	42.50	0	0.00	42.00	1	2,260	0.04%
2022/09/26	4	44.04	0	0.00	43.80	4	2,309	0.17%
2022/09/23	1	45.70	3	45.80	45.70	-2	2,358	-0.08%
2022/09/22	2.1	45.71	0	0.00	46.20	2.1	2,442	0.08%
2022/09/07	3	47.97	3	48.10	47.60	0	2,805	0.00%
2022/09/06	1	49.34	0	0.00	48.95	1	2,800	0.04%
2022/09/02	1	50.60	0	0.00	50.50	1	2,840	0.04%
2022/09/01	0	50.70	4	50.43	50.30	-4	2,875	-0.14%
2022/08/31	0	0.00	1	51.10	51.10	-1	2,918	-0.03%
2022/08/30	3	51.00	0	0.00	50.90	3	3,107	0.10%
2022/08/26	8	51.75	1	51.90	51.90	7	3,183	0.22%
2022/08/25	0	0.00	5	50.82	50.70	-5	3,155	-0.16%
2022/08/24	0	0.00	2	50.50	50.40	-2	3,198	-0.06%
2022/08/23	1	50.60	0	0.00	50.50	1	3,206	0.03%
2022/08/22	0	0.00	1	51.20	51.20	-1	3,202	-0.03%
2022/08/18	5	51.38	4	51.30	51.50	1	3,179	0.03%
2022/08/16	1	51.40	1	51.30	51.20	0	3,180	0.00%
2022/08/12	0	51.00	0	0.00	51.20	0	3,180	0.00%
2022/08/11	1	50.20	2	50.50	50.30	-1	3,155	-0.03%
2022/08/10	4	49.83	0	0.00	49.60	4	3,146	0.13%
2022/08/09	5	49.79	2	50.00	49.90	3	3,154	0.10%
2022/08/08	1	50.30	3	50.30	50.00	-2	3,138	-0.06%
2022/08/04	3	48.82	0	0.00	48.80	3	3,122	0.10%
2022/08/03	4	49.23	1	49.10	49.10	3	3,105	0.10%
2022/08/02	5	50.16	3	50.20	50.00	2	3,069	0.07%
2022/08/01	0	0.00	2	49.95	49.80	-2	3,007	-0.07%
2022/07/29	1	49.90	0	0.00	49.90	1	3,037	0.03%
2022/07/28	2	49.98	5	49.57	49.65	-3	3,058	-0.10%
2022/07/27	3	49.45	0	0.00	50.20	3	3,068	0.10%
2022/07/26	1	50.00	0	0.00	49.90	1	3,103	0.03%
2022/07/25	1	50.50	1	50.60	50.60	0	3,098	0.00%
2022/07/22	4	51.03	5	51.00	51.00	-1	3,118	-0.03%
2022/07/21	0	0.00	4	50.83	50.90	-4	3,120	-0.13%
2022/07/20	1	50.80	6	50.22	50.00	-5	3,112	-0.16%
2022/07/19	2	49.05	12	49.32	49.35	-10	3,076	-0.33%
2022/07/18	1	48.60	1	49.15	49.35	0	3,059	0.00%
2022/07/15	1	47.80	7	48.43	48.65	-6	3,048	-0.20%
2022/07/14	0	47.45	1	47.15	47.30	-1	3,027	-0.03%
2022/07/13	5	50.80	2	50.65	50.60	3	2,958	0.10%
2022/07/12	2	50.50	5	50.40	50.30	-3	2,885	-0.10%
2022/07/08	2	51.15	1	51.50	51.10	1	2,846	0.04%
2022/07/07	16	50.51	0	0.00	50.60	16	2,820	0.57%
2022/07/06	5	51.40	0	0.00	50.50	5	2,795	0.18%
2022/07/05	4	51.18	2	51.30	52.50	2	2,806	0.07%
2022/07/04	3	50.67	2	50.30	50.40	1	2,851	0.04%
2022/07/01	5	51.32	5	50.86	50.90	0	2,889	0.00%
2022/06/30	4	52.05	0	0.00	51.90	4	2,837	0.14%
2022/06/29	7	53.87	0	0.00	53.90	7	2,756	0.25%
2022/06/28	3	55.33	0	0.00	54.90	3	2,715	0.11%
2022/06/24	5	55.76	4	55.00	55.00	1	2,734	0.04%
2022/06/23	2	56.25	3	55.93	55.70	-1	2,743	-0.04%
2022/06/22	3	56.80	2	56.30	56.20	1	2,730	0.04%
2022/06/21	1	57.90	0	0.00	57.90	1	2,691	0.04%
2022/06/17	2	59.70	2	59.00	59.00	0	2,651	0.00%
2022/06/16	0	0.00	2	61.70	60.80	-2	2,603	-0.08%
2022/06/14	1	60.80	0	0.00	62.20	1	2,602	0.04%
2022/06/13	3	61.57	2	61.65	61.70	1	2,562	0.04%
2022/06/09	1.1	62.38	1	62.20	62.30	0.1	2,520	0.00%
2022/06/08	0	0.00	3	62.27	62.30	-3	2,461	-0.12%
2022/06/07	13	61.05	0	0.00	60.80	13	2,283	0.57%
2022/06/06	1	60.20	3	60.13	60.40	-2	2,230	-0.09%
2022/06/02	0	0.00	1	60.20	60.20	-1	2,264	-0.04%
2022/06/01	1	60.30	0	60.30	60.30	1	2,268	0.04%
2022/05/31	1	59.50	2	59.75	59.50	-1	2,227	-0.04%
2022/05/30	1	59.00	1.2	59.17	59.40	-0.2	2,220	-0.01%
2022/05/26	2	58.70	0	0.00	58.40	2	2,224	0.09%
2022/05/25	1	59.00	0	0.00	59.00	1	2,236	0.05%
2022/05/24	1	59.50	3	58.93	58.70	-2	2,273	-0.09%
2022/05/23	1	59.90	0	0.00	59.80	1	2,253	0.04%
2022/05/20	0	0.00	0	59.90	59.90	0	2,247	0.00%
2022/05/19	0	0.00	2	59.40	59.60	-2	2,234	-0.09%
2022/05/18	0	0.00	4.1	59.61	59.70	-4.1	2,217	-0.19%
2022/05/17	0	0.00	1.2	58.87	59.30	-1.2	2,192	-0.05%
2022/05/13	1	58.30	0	0.00	58.40	1	2,181	0.05%
2022/05/09	1.4	59.40	0	0.00	58.60	1.4	2,199	0.06%
2022/05/06	2	59.35	1.2	59.61	59.80	0.8	2,202	0.03%
2022/05/05	0	59.70	1	59.80	59.70	-1	2,214	-0.04%
2022/05/04	0	0.00	3	59.27	59.20	-3	2,207	-0.14%
2022/05/03	0	0.00	12	58.92	59.20	-12	2,198	-0.55%
2022/04/28	1	56.60	0	0.00	56.30	1	2,171	0.05%
2022/04/27	0	55.00	0	0.00	56.10	0	2,161	0.00%
2022/04/26	1	56.30	2	55.70	55.70	-1	2,164	-0.05%
2022/04/25	1	56.40	1	56.20	56.00	0	2,263	0.00%
2022/04/22	0	57.50	0	0.00	57.40	0	2,284	0.00%
2022/04/19	2	57.50	0	0.00	57.20	2	2,394	0.08%
2022/04/18	1	56.90	0	0.00	57.10	1	2,422	0.04%
2022/04/15	4	57.60	0	0.00	57.20	4	2,439	0.16%
2022/04/14	7	58.23	1	58.20	58.20	6	2,472	0.24%
2022/04/13	1	57.90	0	0.00	58.30	1	2,505	0.04%
2022/04/12	1	58.00	0	0.00	57.50	1	2,613	0.04%
2022/04/11	1	58.70	0	0.00	58.50	1	2,602	0.04%
2022/04/08	4	60.30	4.1	60.10	60.10	-0.1	2,555	0.00%
2022/04/07	0	0.00	4	60.15	59.40	-4	2,480	-0.16%
2022/04/01	0	0.00	10	59.40	59.60	-10	2,395	-0.42%
2022/03/31	16	59.79	0	0.00	59.60	16	2,407	0.66%
2022/03/30	0	0.00	3	60.20	59.90	-3	2,403	-0.12%
2022/03/28	0	0.00	1	60.60	60.70	-1	2,332	-0.04%
2022/03/24	0	0.00	3	59.10	59.40	-3	2,242	-0.13%
2022/03/23	0	0.00	1	59.30	59.20	-1	2,260	-0.04%
2022/03/22	1	59.10	0	0.00	59.20	1	2,261	0.04%
2022/03/18	0	0.00	3	58.80	58.60	-3	2,310	-0.13%
2022/03/17	3	59.10	0.2	59.00	58.80	2.8	2,325	0.12%
2022/03/16	0	0.00	1.1	58.30	58.30	-1.1	2,311	-0.05%
2022/03/15	3	57.23	3	57.20	57.20	0	2,344	0.00%
2022/03/10	1	57.70	0	0.00	57.90	1	2,372	0.04%
2022/03/08	2	55.60	1	54.70	54.90	1	2,340	0.04%
2022/03/07	0.5	56.53	0	0.00	56.10	0.5	2,321	0.02%
2022/03/02	1	57.40	2	57.70	57.80	-1	2,418	-0.04%
2022/02/24	0	57.70	0	0.00	56.20	0	2,501	0.00%
2022/02/23	3	58.10	0	0.00	57.90	3	2,500	0.12%
2022/02/18	0	0.00	0	58.90	58.70	0	2,916	0.00%
2022/02/10	2	59.30	1	59.20	59.30	1	3,229	0.03%
2022/02/08	2	57.20	2	57.55	57.50	0	3,301	0.00%
2022/02/07	2.5	56.62	1	57.10	57.20	1.5	3,431	0.04%
2022/01/26	1	56.50	0	0.00	56.50	1	3,443	0.03%
2022/01/20	0	0.00	1	59.50	59.50	-1	3,593	-0.03%
2022/01/19	1	59.60	1	59.50	59.50	0	3,629	0.00%
2022/01/18	2	59.80	2	59.95	59.70	0	3,661	0.00%
2022/01/17	0	0.00	2	58.80	58.90	-2	3,565	-0.06%
2022/01/13	0	0.00	4	58.50	59.00	-4	3,558	-0.11%
2022/01/11	6	57.63	3	57.57	57.50	3	3,566	0.08%
2022/01/07	1	58.50	0	0.00	58.10	1	3,596	0.03%
2022/01/06	1	59.20	1	59.30	59.30	0	3,572	0.00%
2022/01/05	3	60.30	2	59.95	59.60	1	3,597	0.03%
2022/01/03	1	58.90	6	58.90	58.80	-5	3,530	-0.14%
2021/12/30	2	58.80	11	59.08	58.80	-9	3,559	-0.25%
2021/12/28	5	58.90	0	0.00	58.80	5	3,670	0.14%
2021/12/27	0	0.00	6	58.90	58.90	-6	3,720	-0.16%
2021/12/23	2	58.30	0	0.00	58.80	2	3,790	0.05%
2021/12/22	0	0.00	2	58.20	58.20	-2	3,885	-0.05%
2021/12/21	1	57.80	1	57.90	57.90	0	3,910	0.00%
2021/12/20	0	0.00	2	57.35	57.20	-2	3,959	-0.05%
2021/12/17	5	57.78	6	57.73	57.60	-1	3,987	-0.03%
2021/12/16	0	0.00	1	58.00	57.60	-1	3,999	-0.03%
2021/12/15	1	57.40	0	0.00	57.00	1	4,034	0.02%
2021/12/14	0	57.50	5	57.40	57.30	-5	4,034	-0.12%
2021/12/13	11	57.77	5	57.88	57.50	6	4,050	0.15%
2021/12/09	7	59.01	3	59.37	58.70	4	4,078	0.10%
2021/12/08	1	60.30	3	60.10	60.10	-2	4,062	-0.05%
2021/12/07	1	60.30	0	0.00	60.20	1	4,099	0.02%
2021/12/06	1	60.20	0	0.00	60.20	1	4,168	0.02%
2021/12/03	0	0.00	1	60.10	60.00	-1	4,334	-0.02%
2021/12/02	0	0.00	3	60.33	59.90	-3	4,470	-0.07%
2021/12/01	0	0.00	1	60.00	60.10	-1	4,630	-0.02%
2021/11/29	3	58.50	2	58.50	58.60	1	4,886	0.02%
2021/11/26	4	59.85	1	59.00	59.00	3	4,977	0.06%
2021/11/25	1	61.10	0	0.00	60.70	1	5,004	0.02%
2021/11/24	3	61.10	6	61.42	61.10	-3	5,079	-0.06%
2021/11/23	4	60.95	0	0.00	60.60	4	5,241	0.08%
2021/11/22	2	61.90	0	0.00	62.20	2	5,264	0.04%
2021/11/19	2	62.90	5	62.36	61.90	-3	5,347	-0.06%
2021/11/18	8	63.31	4	64.10	62.80	4	5,379	0.07%
2021/11/17	8	62.28	5	62.08	62.70	3	5,307	0.06%
2021/11/16	4	61.08	1	61.20	61.00	3	5,224	0.06%
2021/11/15	0	0.00	3	60.83	61.40	-3	5,275	-0.06%
2021/11/12	0	0.00	2	59.70	59.70	-2	5,328	-0.04%
2021/11/10	1	59.90	9	59.99	59.80	-8	5,739	-0.14%
2021/11/09	1	59.60	1	60.30	60.20	0	5,876	0.00%
2021/11/08	3	60.97	8	60.36	60.20	-5	5,900	-0.08%
2021/11/05	13	60.15	2	60.50	60.20	11	6,023	0.18%
2021/11/04	7	60.47	6	60.45	60.40	1	6,187	0.02%
2021/11/01	1	59.60	5	59.10	59.60	-4	6,696	-0.06%
2021/10/28	5	58.96	2	59.05	59.20	3	7,005	0.04%
2021/10/27	10	58.00	1	58.60	58.60	9	7,162	0.13%
2021/10/26	5	58.38	0	0.00	58.10	5	7,365	0.07%
2021/10/25	0	0.00	1	57.00	57.30	-1	7,748	-0.01%
2021/10/21	1	56.50	0	0.00	56.60	1	8,144	0.01%
2021/10/20	1	56.70	1	57.00	57.30	0	8,352	0.00%
2021/10/19	4	57.20	0	0.00	57.20	4	8,481	0.05%
2021/10/18	1	55.80	0	0.00	55.50	1	8,573	0.01%
2021/10/15	0	0.00	4	56.20	56.40	-4	8,835	-0.05%
2021/10/13	3	54.90	1	54.50	54.30	2	9,232	0.02%
2021/10/08	4	56.68	0	0.00	56.40	4	9,632	0.04%
2021/10/07	1	56.70	0	0.00	56.70	1	9,690	0.01%
2021/10/06	3	56.57	4	55.70	55.50	-1	9,818	-0.01%
2021/10/05	1.5	56.73	1	56.60	57.20	0.5	9,815	0.01%
2021/10/04	1	57.20	5	55.70	55.40	-4	9,782	-0.04%
2021/10/01	0.1	58.00	0	0.00	57.20	0.1	9,766	0.00%
2021/09/29	1.5	59.37	2	58.50	58.40	-0.5	10,009	0.00%
2021/09/27	8	61.90	5	62.20	62.20	3	10,199	0.03%
2021/09/24	6	62.23	5	62.50	62.40	1	10,380	0.01%
2021/09/22	0	0.00	2	61.50	61.20	-2	10,444	-0.02%
2021/09/17	0	0.00	20	62.90	63.10	-20	10,536	-0.19%
2021/09/16	0	0.00	2	63.80	63.50	-2	10,565	-0.02%
2021/09/15	7	63.00	0	0.00	62.80	7	10,627	0.07%
2021/09/13	2	64.60	0	0.00	64.10	2	10,698	0.02%
2021/09/10	0	0.00	4	64.95	65.30	-4	10,720	-0.04%
2021/09/09	0	0.00	1	64.60	64.60	-1	10,741	-0.01%
2021/09/08	20	64.41	13	63.33	62.80	7	10,706	0.07%
2021/09/07	8	66.09	5	66.32	66.10	3	10,607	0.03%
2021/09/06	7	66.73	4	66.35	66.20	3	10,645	0.03%
2021/09/03	5	66.36	6	66.88	67.20	-1	10,541	-0.01%
2021/09/02	13	65.29	0	0.00	64.60	13	10,414	0.12%
2021/09/01	1	65.20	2	65.35	65.60	-1	10,339	-0.01%
2021/08/31	0	0.00	4	64.18	65.00	-4	10,289	-0.04%
2021/08/30	1	63.60	1	63.80	64.20	0	10,495	0.00%
2021/08/27	10	62.40	15	63.51	63.10	-5	10,541	-0.05%
2021/08/26	1	62.30	2	62.00	62.40	-1	10,410	-0.01%
2021/08/25	5	62.16	0	0.00	62.50	5	10,348	0.05%
2021/08/24	0	0.00	10	62.00	62.20	-10	10,262	-0.10%
2021/08/23	1	60.80	2	61.15	61.60	-1	10,185	-0.01%
2021/08/20	0	0.00	0.1	60.20	60.20	-0.1	10,104	0.00%
2021/08/19	2	59.35	0	0.00	59.10	2	10,046	0.02%
2021/08/18	1.1	59.53	10	59.66	62.10	-8.9	9,937	-0.09%
2021/08/17	1	60.30	0.1	61.20	59.20	0.9	9,851	0.01%
2021/08/16	33	60.95	2	60.05	60.70	31	9,775	0.32%
2021/08/13	23	66.42	5	66.10	65.50	18	9,433	0.19%
2021/08/12	1.1	67.75	5	68.92	68.60	-3.9	9,282	-0.04%
2021/08/11	1	69.70	4	69.70	67.50	-3	9,218	-0.03%
2021/08/10	5	68.78	5.2	68.75	70.40	-0.2	9,120	0.00%
2021/08/09	2.2	70.02	1	70.20	69.90	1.2	9,013	0.01%
2021/08/06	7	70.69	12	71.08	71.60	-5	8,831	-0.06%
2021/08/05	18	69.18	16.5	70.12	71.00	1.5	8,767	0.02%
2021/08/04	4	68.68	8	69.34	68.10	-4	8,575	-0.05%
2021/08/03	8	65.34	15	65.53	66.00	-7	8,370	-0.08%
2021/08/02	12	65.53	10	65.75	65.50	2	8,308	0.02%
2021/07/30	21	64.28	12.2	64.51	64.10	8.9	8,124	0.11%
2021/07/29	16.5	63.01	13	63.96	64.30	3.5	7,983	0.04%
2021/07/28	4	60.53	2	61.45	61.40	2	7,627	0.03%
2021/07/27	4.1	61.82	18	62.36	62.20	-13.9	7,613	-0.18%
2021/07/26	8	62.88	12	62.29	63.10	-4	7,526	-0.05%
2021/07/23	4.1	61.17	4	60.58	60.50	0.1	7,667	0.00%
2021/07/22	0	0.00	2	60.65	60.90	-2	7,936	-0.03%
2021/07/21	8	60.85	0.2	60.70	60.10	7.8	7,914	0.10%
2021/07/20	7	59.14	1	58.40	59.60	6	7,778	0.08%
2021/07/19	21.1	59.55	10	59.24	59.20	11.1	7,653	0.14%
2021/07/16	15	60.40	385	58.48	60.50	-370	7,453	-4.96%	大賣/鉅額交易
2021/07/15	0	0.00	3	57.87	58.10	-3	7,075	-0.04%
2021/07/14	27	56.88	5	57.10	57.20	22	7,098	0.31%
2021/07/13	236	57.36	9	57.67	57.40	227	7,194	3.16%	大買/鉅額交易
2021/07/12	1	57.20	15	57.00	56.80	-14	7,081	-0.20%
2021/07/09	1	56.60	4	56.45	56.50	-3	7,110	-0.04%
2021/07/08	4	57.00	3	57.20	57.00	1	7,248	0.01%
2021/07/07	6	56.95	0	0.00	56.90	6	7,335	0.08%
2021/07/06	6.1	59.09	7	58.06	58.30	-0.9	7,288	-0.01%
2021/07/05	18	59.38	22	59.44	59.90	-4	7,212	-0.06%
2021/07/02	0	0.00	2	56.80	57.10	-2	7,022	-0.03%
2021/07/01	0	0.00	10	57.20	57.10	-10	7,046	-0.14%
2021/06/30	1	56.10	2	55.70	56.00	-1	6,950	-0.01%
2021/06/29	2	56.00	2	55.90	56.00	0	6,930	0.00%
2021/06/28	8	55.96	111	56.00	55.90	-103	6,901	-1.49%	大賣/鉅額交易
2021/06/25	0	0.00	12	55.00	55.00	-12	6,801	-0.18%
2021/06/24	0	0.00	4	55.40	55.00	-4	6,793	-0.06%
2021/06/23	2	55.10	0	0.00	54.90	2	6,745	0.03%
2021/06/22	0	0.00	11	54.02	54.10	-11	6,683	-0.16%
2021/06/21	0	0.00	17	53.64	53.80	-17	6,652	-0.26%
2021/06/18	0	0.00	2	54.70	54.60	-2	6,664	-0.03%
2021/06/17	0	0.00	4	54.28	54.60	-4	6,660	-0.06%
2021/06/16	5	53.90	6	54.10	54.20	-1	6,703	-0.01%
2021/06/15	15	54.33	5	54.46	54.50	10	6,708	0.15%
2021/06/11	1	53.30	2	53.35	53.30	-1	6,643	-0.02%
2021/06/10	0	0.00	14	52.91	52.80	-14	6,690	-0.21%
2021/06/09	0	0.00	12	52.80	52.80	-12	6,688	-0.18%
2021/06/08	2	52.60	0	0.00	52.70	2	6,726	0.03%
2021/06/07	16	53.26	1.5	52.80	52.50	14.5	6,780	0.21%
2021/06/04	0	0.00	19	52.28	52.50	-19	6,529	-0.29%
2021/06/03	0.5	52.00	8	51.31	52.00	-7.5	6,471	-0.12%
2021/06/02	3	50.73	2	50.80	50.50	1	6,451	0.02%
2021/06/01	1	51.10	0	0.00	51.00	1	6,501	0.02%
2021/05/31	2	50.45	0	0.00	50.30	2	6,522	0.03%
2021/05/28	2	50.20	1	49.85	50.20	1	6,544	0.02%
2021/05/27	1	48.95	1	49.00	49.05	0	6,581	0.00%
2021/05/26	1	49.50	8	49.50	49.35	-7	6,653	-0.11%
2021/05/25	1	49.60	0	0.00	49.45	1	6,734	0.01%
2021/05/24	1	48.60	0	0.00	48.65	1	6,795	0.01%
2021/05/21	0	0.00	2	47.93	47.85	-2	6,846	-0.03%
2021/05/18	0	0.00	1	45.85	48.35	-1	7,172	-0.01%
2021/05/17	6	45.11	0	0.00	44.95	6	7,324	0.08%
2021/05/14	0	0.00	1	48.10	48.10	-1	7,331	-0.01%
2021/05/13	7	47.37	35	46.67	47.80	-28	7,333	-0.38%
2021/05/12	8	48.27	25	45.56	47.15	-17	7,325	-0.23%
2021/05/11	4	49.80	2	50.25	49.65	2	7,256	0.03%
2021/05/10	1	51.40	2	51.45	51.40	-1	7,265	-0.01%
2021/05/07	1	51.40	0	0.00	51.90	1	7,393	0.01%
2021/05/06	4	50.68	1	50.70	50.60	3	7,539	0.04%
2021/05/05	9	52.07	13	51.87	51.20	-4	7,670	-0.05%
2021/05/04	0	0.00	2.3	50.83	52.10	-2.3	7,998	-0.03%
2021/05/03	5	52.66	41	53.14	52.40	-36	8,133	-0.44%
2021/04/29	29	55.81	18	56.07	54.60	11	8,583	0.13%
2021/04/28	46	54.45	23	54.67	55.80	23	9,138	0.25%
2021/04/27	5	53.00	18	52.84	53.00	-13	9,147	-0.14%
2021/04/26	8	52.55	6	52.70	52.90	2	9,166	0.02%
2021/04/23	4	51.05	1	50.30	51.60	3	9,114	0.03%
2021/04/22	3	51.47	3	52.07	50.80	0	9,255	0.00%
2021/04/21	20	52.34	0	0.00	52.20	20	9,383	0.21%
2021/04/20	5	51.72	1	51.90	52.10	4	9,501	0.04%
2021/04/19	7	51.77	3	51.73	52.00	4	9,620	0.04%
2021/04/16	31	50.10	1	50.10	50.10	30	9,541	0.31%
2021/04/15	1	50.20	0	0.00	50.10	1	9,665	0.01%
2021/04/14	4	49.53	2	49.85	49.90	2	9,702	0.02%
2021/04/13	22	51.07	6	50.63	50.30	16	9,875	0.16%
2021/04/12	5	52.06	2	52.00	51.60	3	10,141	0.03%
2021/04/09	70	52.44	2	52.75	52.40	68	10,152	0.67%
2021/04/08	52	53.19	4	53.25	53.20	48	10,072	0.48%
2021/04/07	2	53.10	1	52.90	53.30	1	10,044	0.01%
2021/04/06	3	52.93	5.1	53.00	53.10	-2.1	10,017	-0.02%
2021/04/01	34	52.30	2	52.20	52.20	32	9,931	0.32%
2021/03/31	17	52.20	1	52.20	52.30	16	9,994	0.16%
2021/03/30	35	52.21	0	0.00	52.50	35	10,084	0.35%
2021/03/29	1	52.30	1	52.20	52.20	0	10,092	0.00%
2021/03/26	7	52.29	0	0.00	52.10	7	10,136	0.07%
2021/03/25	0	0.00	2	52.15	51.90	-2	10,177	-0.02%
2021/03/24	4	52.25	2	52.25	52.10	2	10,204	0.02%
2021/03/23	14	52.46	3	52.63	52.50	11	10,219	0.11%
2021/03/22	3	52.80	0	0.00	52.60	3	10,244	0.03%
2021/03/19	11	53.00	14	52.91	53.10	-3	10,233	-0.03%
2021/03/18	0	0.00	2	52.45	52.60	-2	10,229	-0.02%
2021/03/17	5	51.92	15	52.15	52.10	-10	10,319	-0.10%
2021/03/16	13	52.62	2	53.10	52.60	11	10,304	0.11%
2021/03/15	1	52.20	8	52.29	52.30	-7	10,349	-0.07%
2021/03/12	7	51.90	0	0.00	52.00	7	10,422	0.07%
2021/03/11	10	51.97	1	51.70	51.80	9	10,551	0.09%
2021/03/10	1	50.80	1	50.90	50.70	0	10,568	0.00%
2021/03/09	2	49.88	3	50.13	50.50	-1	10,669	-0.01%
2021/03/08	1	50.20	1	50.50	50.10	0	10,732	0.00%
2021/03/05	1	49.60	1	50.20	50.30	0	10,830	0.00%
2021/03/04	1	51.10	1	50.20	50.20	0	10,990	0.00%
2021/03/02	4	51.03	3	50.83	50.70	1	11,148	0.01%
2021/02/26	4	50.60	2	50.60	50.60	2	11,411	0.02%
2021/02/25	9	51.56	8	51.46	51.20	1	11,762	0.01%
2021/02/24	9	51.76	16	52.18	51.30	-7	11,867	-0.06%
2021/02/23	8	51.74	2	51.75	51.90	6	11,835	0.05%
2021/02/22	13	51.48	6	51.83	51.90	7	11,850	0.06%
2021/02/19	14	50.69	2	51.30	51.10	12	11,822	0.10%
2021/02/18	2	51.60	13	51.71	51.80	-11	11,754	-0.09%
2021/02/17	12	51.75	5	51.60	52.00	7	11,727	0.06%
2021/02/05	4	50.13	5	50.24	50.30	-1	11,515	-0.01%
2021/02/04	2	49.35	9	49.51	49.60	-7	11,440	-0.06%
2021/02/03	10	49.12	2	49.08	49.15	8	11,480	0.07%
2021/02/02	3	49.40	10	49.19	49.50	-7	11,469	-0.06%
2021/02/01	4	48.19	4	48.10	48.25	0	11,515	0.00%
2021/01/29	13	49.32	16	49.11	48.65	-3	11,479	-0.03%
2021/01/28	13	49.95	13	49.97	50.00	0	11,335	0.00%
2021/01/27	8	51.20	5	51.12	51.20	3	11,155	0.03%
2021/01/26	15	52.95	12	53.33	52.50	3	10,929	0.03%
2021/01/25	24	52.13	3	51.83	51.80	21	10,533	0.20%
2021/01/22	14	52.20	175	51.89	52.50	-161	10,241	-1.57%	大賣/鉅額交易
2021/01/21	175.6	51.32	23	51.28	51.50	152.6	9,656	1.58%	大買/鉅額交易
2021/01/20	7	48.35	13	48.49	48.25	-6	8,712	-0.07%
2021/01/19	2	47.70	3	47.70	47.60	-1	8,273	-0.01%
2021/01/18	12	46.38	0	0.00	46.80	12	8,138	0.15%
2021/01/15	13	47.99	1.1	47.73	47.25	11.9	8,052	0.15%
2021/01/14	15	47.57	3	48.10	48.50	12	7,888	0.15%
2021/01/13	15	47.25	4.2	47.29	47.45	10.8	7,663	0.14%
2021/01/12	16	47.05	9	47.21	46.50	7	7,496	0.09%
2021/01/11	2.3	47.15	0	0.00	47.20	2.3	7,296	0.03%
2021/01/08	4	46.94	19	46.64	47.05	-15	7,211	-0.21%
2021/01/07	0	0.00	1	47.00	46.60	-1	7,045	-0.01%
2021/01/06	11	47.39	4	47.10	46.65	7	6,942	0.10%
2021/01/05	9	46.96	4	47.26	48.25	5	6,586	0.08%
2021/01/04	10	46.00	0	0.00	46.10	10	6,217	0.16%
2020/12/30	3	45.60	6	45.58	45.65	-3	6,166	-0.05%
2020/12/29	1	45.70	12	45.58	45.25	-11	6,233	-0.18%
2020/12/28	2	45.83	1	45.80	45.70	1	6,188	0.02%
2020/12/25	9	46.22	3	46.05	45.90	6	6,182	0.10%
2020/12/24	1	45.95	2	45.95	45.90	-1	6,150	-0.02%
2020/12/23	3	45.10	5	44.83	44.75	-2	6,097	-0.03%
2020/12/22	6	45.03	5	45.09	44.70	1	6,102	0.02%
2020/12/21	3	44.65	2	45.50	45.50	1	6,046	0.02%
2020/12/18	0	0.00	1	44.95	44.80	-1	5,954	-0.02%
2020/12/17	2	45.80	0	0.00	45.40	2	5,901	0.03%
2020/12/16	1	45.60	1	45.60	45.80	0	5,882	0.00%
2020/12/15	2	44.88	2	44.80	44.70	0	5,803	0.00%
2020/12/14	1	45.55	1	44.95	45.45	0	5,763	0.00%
2020/12/11	2	45.03	4	45.10	45.05	-2	5,722	-0.03%
2020/12/10	1	45.65	3	45.97	45.70	-2	5,615	-0.04%
2020/12/09	6	46.60	2	46.78	46.65	4	5,521	0.07%
2020/12/07	2	45.75	1	45.75	46.00	1	5,281	0.02%
2020/12/04	2	45.40	1.2	45.38	45.45	0.8	5,122	0.02%
2020/12/03	2	45.20	5	45.20	45.15	-3	5,005	-0.06%
2020/12/02	12	45.27	1.6	45.12	45.15	10.4	4,911	0.21%
2020/12/01	2	44.88	2	45.10	45.10	0	4,885	0.00%
2020/11/30	14	45.01	12	45.00	45.15	2	4,780	0.04%
2020/11/27	2	44.50	6	44.65	44.40	-4	4,597	-0.09%
2020/11/26	8	44.09	0	0.00	44.55	8	4,514	0.18%
2020/11/25	7	44.21	3	43.63	44.35	4	4,389	0.09%
2020/11/24	16	44.28	5	44.76	44.30	11	4,075	0.27%
2020/11/23	5	42.70	6	43.18	43.30	-1	3,704	-0.03%
2020/11/20	2	41.80	2	41.80	42.40	0	3,549	0.00%
2020/11/19	2	42.55	3	42.37	42.20	-1	3,505	-0.03%
2020/11/18	3	42.20	12	42.21	42.50	-9	3,469	-0.26%
2020/11/17	5	41.35	0	0.00	41.40	5	3,468	0.14%
2020/11/16	0	0.00	1	41.15	41.30	-1	3,595	-0.03%
2020/11/13	2	40.73	0	0.00	40.80	2	3,699	0.05%
2020/11/12	6	40.64	3	40.65	40.60	3	3,850	0.08%
2020/11/11	4	40.68	15	40.83	41.10	-11	3,897	-0.28%
2020/11/10	4	40.39	0	0.00	40.35	4	3,812	0.10%
2020/11/09	0	0.00	1	40.50	40.60	-1	3,780	-0.03%
2020/11/05	0	0.00	1	38.30	38.40	-1	3,671	-0.03%
2020/11/02	0	0.00	6	37.25	37.30	-6	3,880	-0.15%
2020/10/29	0.7	38.75	7	37.93	38.30	-6.3	4,051	-0.16%
2020/10/28	0	0.00	7	38.70	38.35	-7	4,110	-0.17%
2020/10/26	1	38.95	0	0.00	38.80	1	4,200	0.02%
2020/10/22	1	38.70	0	0.00	38.55	1	4,500	0.02%
2020/10/16	0	0.00	4	38.70	38.40	-4	5,360	-0.07%
2020/10/13	0	0.00	10.3	38.86	38.90	-10.3	5,564	-0.19%
2020/10/12	0	0.00	10	38.70	38.85	-10	5,618	-0.18%
2020/10/06	1	38.70	2	38.90	38.50	-1	6,109	-0.02%
2020/09/30	5	37.70	0	0.00	37.75	5	6,252	0.08%
2020/09/29	11	37.60	0	0.00	37.20	11	6,332	0.17%
2020/09/28	3	37.10	2	37.20	37.60	1	6,483	0.02%
2020/09/25	2	37.25	0	0.00	37.00	2	6,641	0.03%
2020/09/24	1	37.75	3	37.75	37.80	-2	6,814	-0.03%
2020/09/22	1	39.00	0	0.00	38.70	1	7,057	0.01%
2020/09/21	0	0.00	6	39.48	39.15	-6	7,236	-0.08%
2020/09/16	5	40.20	20	40.24	40.10	-15	7,867	-0.19%
2020/09/15	0	0.00	1	40.10	40.00	-1	8,011	-0.01%
2020/09/09	21	39.65	2	38.70	39.60	19	8,076	0.24%
2020/09/04	10	39.60	3	39.55	39.85	7	8,172	0.09%
2020/09/03	5	38.98	0	0.00	38.75	5	8,117	0.06%
2020/09/02	5	38.75	5	39.05	39.05	0	8,129	0.00%
2020/08/31	1	38.65	5.3	38.31	38.15	-4.3	8,196	-0.05%
2020/08/28	1	38.55	0	0.00	38.55	1	8,244	0.01%
2020/08/27	1	38.50	0	0.00	38.45	1	8,380	0.01%
2020/08/26	0	0.00	10	38.85	39.35	-10	8,773	-0.11%
2020/08/21	2	38.85	0	0.00	38.85	2	8,865	0.02%
2020/08/20	8	39.30	1	38.70	38.80	7	8,757	0.08%
2020/08/19	14	41.80	3	41.50	41.20	11	8,651	0.13%
2020/08/18	13	42.65	0	0.00	42.60	13	8,541	0.15%
2020/08/17	4	44.05	1	43.40	44.40	3	8,442	0.04%
2020/08/14	0	0.00	3	42.95	43.25	-3	8,466	-0.04%
2020/08/13	10	43.35	0	0.00	42.80	10	8,505	0.12%
2020/08/12	6	42.63	0	0.00	42.55	6	8,485	0.07%
2020/08/10	0	0.00	2	43.85	43.85	-2	8,497	-0.02%
2020/08/06	2	44.65	0	0.00	44.25	2	8,486	0.02%
2020/08/05	10	44.20	16	44.51	44.95	-6	8,407	-0.07%
2020/08/04	0	0.00	1	43.15	42.90	-1	8,305	-0.01%
2020/08/03	1	43.40	0	0.00	42.85	1	8,356	0.01%
2020/07/31	3	43.52	0	0.00	43.70	3	8,432	0.04%
2020/07/30	0	0.00	1	42.55	42.60	-1	8,487	-0.01%
2020/07/29	11	42.45	4	42.29	42.25	7	8,535	0.08%
2020/07/28	7	43.21	6.1	45.56	42.50	0.9	8,563	0.01%
2020/07/27	9	43.23	2.2	44.85	42.90	6.8	8,376	0.08%
2020/07/24	17	47.43	2	47.13	46.40	15	8,234	0.18%
2020/07/23	10	46.46	8	46.74	47.65	2	7,997	0.03%
2020/07/22	5.1	46.05	0	0.00	45.90	5.1	7,848	0.06%
2020/07/21	0	0.00	4	45.25	45.15	-4	7,748	-0.05%
2020/07/20	0.1	44.85	0	0.00	44.90	0.1	7,722	0.00%
2020/07/17	0	0.00	3	45.30	44.65	-3	7,696	-0.04%
2020/07/16	0	0.00	2	45.20	44.95	-2	7,642	-0.03%
2020/07/15	2	44.83	2	44.80	44.60	0	7,600	0.00%
2020/07/14	2	45.78	5	45.65	45.30	-3	7,529	-0.04%
2020/07/13	0	0.00	4	44.44	44.90	-4	7,316	-0.05%
2020/07/10	1	43.05	1	43.15	42.70	0	7,179	0.00%
2020/07/09	3	44.15	1.4	44.37	44.05	1.6	7,102	0.02%
2020/07/08	0.1	44.35	3	44.43	44.40	-2.9	7,012	-0.04%
2020/07/07	1	43.90	1	44.05	44.00	0	6,913	0.00%
2020/07/06	4	43.78	14	43.91	44.00	-10	6,756	-0.15%
2020/07/03	1	42.60	2	42.15	42.65	-1	6,612	-0.02%
2020/07/01	0	0.00	5	40.82	41.05	-5	6,419	-0.08%
2020/06/30	0	0.00	1	41.30	40.60	-1	6,277	-0.02%
2020/06/29	1	40.85	21	40.73	40.75	-20	6,115	-0.33%
2020/06/24	0	0.00	2	39.65	39.95	-2	5,881	-0.03%
2020/06/23	0.1	39.60	18	39.79	39.80	-17.9	5,784	-0.31%
2020/06/22	0	0.00	3	38.92	39.00	-3	5,541	-0.05%
2020/06/19	0	0.00	1	38.60	38.15	-1	5,420	-0.02%
2020/06/16	0	0.00	1	37.65	37.65	-1	5,426	-0.02%
2020/06/15	0	0.00	5	37.05	36.80	-5	5,539	-0.09%
2020/06/12	2	36.75	0	0.00	37.00	2	5,582	0.04%
2020/06/11	2	37.55	1	37.60	36.85	1	5,657	0.02%
2020/06/10	1	37.90	2	38.05	38.10	-1	5,592	-0.02%
2020/06/05	4	38.28	0	0.00	38.30	4	5,734	0.07%
2020/06/04	2	38.28	0	0.00	38.10	2	5,746	0.03%
2020/06/03	5	38.32	0	0.00	38.35	5	5,750	0.09%
2020/06/02	2	39.68	11	39.20	39.05	-9	5,647	-0.16%
2020/06/01	5	38.35	7	38.80	38.80	-2	5,352	-0.04%
2020/05/29	2	37.70	0	0.00	37.40	2	5,230	0.04%
2020/05/28	17	37.71	5	37.35	37.30	12	5,229	0.23%
2020/05/27	0	0.00	2	37.95	37.70	-2	5,231	-0.04%
2020/05/26	3	37.60	1	37.45	37.90	2	5,239	0.04%
2020/05/25	4	37.38	0	0.00	37.55	4	5,179	0.08%
2020/05/22	10	38.00	0	0.00	37.90	10	5,135	0.19%
2020/05/21	15	38.22	0	0.00	38.40	15	5,069	0.30%
2020/05/20	0	0.00	14	36.99	37.75	-14	4,971	-0.28%
2020/05/19	3	37.00	0	0.00	36.80	3	4,916	0.06%
2020/05/18	0	0.00	1	37.45	36.60	-1	4,908	-0.02%
2020/05/15	4	37.58	8	37.06	37.20	-4	4,849	-0.08%
2020/05/13	0	0.00	1	38.20	38.15	-1	4,799	-0.02%
2020/05/12	1	37.85	1	37.85	37.75	0	4,773	0.00%
2020/05/11	2	38.30	0	0.00	38.15	2	4,764	0.04%
2020/05/08	0	0.00	12	38.46	37.95	-12	4,715	-0.25%
2020/05/07	1.2	38.46	13	38.48	38.20	-11.8	4,648	-0.25%
2020/05/06	12	37.43	0	0.00	37.65	12	4,524	0.27%
2020/05/05	7	37.11	5	37.10	37.00	2	4,445	0.04%
2020/05/04	1	37.10	3	36.43	36.85	-2	4,396	-0.05%
2020/04/30	13	36.52	0	0.00	36.60	13	4,337	0.30%
2020/04/29	5	36.06	20	35.90	36.10	-15	4,348	-0.34%
2020/04/28	2	35.85	0	0.00	35.75	2	4,305	0.05%
2020/04/27	21	35.75	0	0.00	35.65	21	4,374	0.48%
2020/04/24	0	0.00	1	35.35	35.25	-1	4,323	-0.02%
2020/04/21	2	33.93	0	0.00	33.85	2	4,396	0.05%
2020/04/20	0	0.00	2	34.50	34.70	-2	4,413	-0.05%
2020/04/17	0	0.00	1	35.30	34.65	-1	4,417	-0.02%
2020/04/15	0	0.00	1	34.35	34.35	-1	4,377	-0.02%
2020/04/14	3	34.07	0	0.00	34.30	3	4,378	0.07%
2020/04/13	0	0.00	2	33.70	33.50	-2	4,340	-0.05%
2020/04/10	2	33.80	0	0.00	33.70	2	4,361	0.05%
2020/04/09	0	0.00	1	33.40	33.65	-1	4,384	-0.02%
2020/04/08	0	0.00	2	33.95	33.80	-2	4,343	-0.05%
2020/04/07	4	32.68	4	32.86	33.25	0	4,274	0.00%
2020/04/06	2	31.80	0	0.00	31.80	2	4,221	0.05%
2020/04/01	0	0.00	1	31.10	31.20	-1	4,218	-0.02%
2020/03/27	1	31.25	6	31.83	30.65	-5	4,276	-0.12%
2020/03/26	5	31.05	1	31.05	31.00	4	4,231	0.09%
2020/03/24	1	30.05	5	29.75	30.25	-4	4,152	-0.10%
2020/03/23	5	29.20	0	0.00	28.90	5	4,129	0.12%
2020/03/20	1	30.00	0	0.00	30.05	1	4,141	0.02%
2020/03/18	2	31.75	0	0.00	30.20	2	4,148	0.05%
2020/03/17	4	31.23	1	31.30	31.05	3	4,276	0.07%
2020/03/16	2	33.25	0	0.00	31.85	2	4,156	0.05%
2020/03/13	0	0.00	2	31.40	33.20	-2	4,103	-0.05%
2020/03/12	3	33.60	0	0.00	33.55	3	4,006	0.07%
2020/03/11	1	35.75	0	0.00	35.45	1	3,984	0.03%
2020/03/10	0	0.00	2	34.93	35.75	-2	4,055	-0.05%
2020/03/05	4	36.35	6	36.74	36.90	-2	3,961	-0.05%
2020/02/27	1	34.10	0	0.00	34.10	1	3,779	0.03%
2020/02/21	1	35.50	0	0.00	35.30	1	3,818	0.03%
2020/02/20	2	35.85	0	0.00	35.85	2	3,882	0.05%
2020/02/17	0	0.00	2	35.95	36.00	-2	3,903	-0.05%
2020/02/11	1	35.25	0	0.00	35.30	1	3,951	0.03%
2020/02/10	1	34.50	0	0.00	34.80	1	4,074	0.02%
2020/02/06	2	34.98	1	34.80	35.20	1	4,704	0.02%
2020/02/05	2	34.18	0	0.00	34.05	2	4,728	0.04%
2020/01/30	5	34.30	2	35.05	34.00	3	5,027	0.06%
2020/01/20	1	37.45	0	0.00	37.45	1	5,180	0.02%
2020/01/16	3	38.00	0	0.00	37.70	3	5,585	0.05%
2020/01/15	0	0.00	1	37.85	37.55	-1	5,947	-0.02%
2020/01/13	6	37.05	7	37.00	37.20	-1	5,822	-0.02%
2020/01/09	1	37.15	0	0.00	37.00	1	6,008	0.02%
2020/01/08	2	36.80	1	36.25	36.35	1	6,045	0.02%
2020/01/06	4	36.18	0	0.00	35.90	4	6,017	0.07%
2020/01/03	2	37.08	3	36.70	36.80	-1	6,014	-0.02%
2019/12/30	2	36.95	1	36.85	37.20	1	6,080	0.02%
2019/12/26	1	36.70	0	0.00	37.40	1	6,030	0.02%
2019/12/24	0	0.00	10	36.50	36.25	-10	5,989	-0.17%
2019/12/20	12	36.67	0	0.00	36.50	12	6,026	0.20%
2019/12/19	5	36.70	0	0.00	36.55	5	6,083	0.08%
2019/12/18	0	0.00	4	36.90	36.80	-4	6,296	-0.06%
2019/12/17	10	37.45	10	37.25	37.45	0	6,358	0.00%
2019/12/13	1	38.05	10	37.80	37.50	-9	6,318	-0.14%
2019/12/12	5	37.25	4	37.75	37.60	1	6,166	0.02%
2019/12/09	0	0.00	3	36.50	36.55	-3	6,021	-0.05%
2019/12/06	3	36.90	0	0.00	36.90	3	6,007	0.05%
2019/12/05	11	36.10	12	36.21	36.70	-1	6,005	-0.02%
2019/12/04	3	34.55	3	34.85	34.80	0	6,032	0.00%
2019/12/02	3	33.90	0	0.00	34.30	3	6,203	0.05%
2019/11/29	0	0.00	2.2	35.33	34.90	-2.2	6,196	-0.04%
2019/11/27	1.4	35.80	4	35.69	35.80	-2.6	6,348	-0.04%
2019/11/22	0	0.00	7	36.00	35.55	-7	6,714	-0.10%
2019/11/19	1	37.00	0	0.00	37.10	1	6,691	0.01%
2019/11/15	7	36.40	0	0.00	36.20	7	6,733	0.10%
2019/11/14	0	0.00	1	35.60	36.00	-1	6,776	-0.01%
2019/11/13	0	0.00	5	36.20	36.10	-5	6,794	-0.07%
2019/11/11	10	36.80	0	0.00	35.80	10	6,746	0.15%
2019/11/08	1	36.50	0	0.00	36.60	1	6,683	0.01%
2019/11/07	0	0.00	12	36.02	36.10	-12	6,634	-0.18%
2019/11/06	38	39.00	39	38.10	37.00	-1	6,504	-0.02%
2019/11/05	4	37.61	0	0.00	37.45	4	5,923	0.07%
2019/11/04	1	37.65	0	0.00	37.60	1	5,848	0.02%
2019/11/01	2	37.70	9	37.60	37.60	-7	5,776	-0.12%
2019/10/31	2	37.90	2	37.25	37.15	0	5,719	0.00%
2019/10/30	2	37.50	52	38.17	38.20	-50	5,620	-0.89%
2019/10/29	7	38.80	125	39.16	37.80	-118	5,507	-2.14%	大賣/鉅額交易
2019/10/28	176	38.49	10	37.96	38.50	166	5,293	3.14%	大買/鉅額交易
2019/10/24	2	37.55	7	37.41	37.60	-5	4,904	-0.10%
2019/10/23	0	0.00	5	35.44	36.50	-5	4,606	-0.11%
2019/10/22	1	34.80	0	0.00	34.70	1	4,196	0.02%
2019/10/21	1	34.40	1	34.80	34.45	0	4,175	0.00%
2019/10/18	5	34.78	1	34.60	34.70	4	4,154	0.10%
2019/10/16	0	0.00	10	34.70	34.95	-10	3,909	-0.26%
2019/10/07	0	0.00	1	34.35	34.35	-1	3,798	-0.03%
2019/10/03	0	0.00	1	34.55	34.55	-1	3,653	-0.03%
2019/10/02	1	33.85	0	0.00	33.95	1	3,599	0.03%
2019/09/27	0	0.00	7	33.30	33.10	-7	3,563	-0.20%
2019/09/26	10	34.63	0	0.00	33.85	10	3,512	0.28%
2019/09/24	10	34.72	0	0.00	34.35	10	3,468	0.29%
2019/09/23	5	35.00	6	36.00	34.75	-1	3,387	-0.03%
2019/09/20	0	0.00	1	34.70	35.05	-1	3,142	-0.03%
2019/09/17	1	34.20	10	34.20	34.10	-9	2,979	-0.30%
2019/09/16	0	0.00	6	33.95	33.95	-6	2,932	-0.20%
2019/09/12	8	33.92	9	34.05	34.05	-1	2,906	-0.03%
2019/09/10	0	0.00	2	33.65	33.90	-2	2,819	-0.07%
2019/09/09	3	33.40	9	33.87	33.95	-6	2,785	-0.22%
2019/09/06	22	33.86	0	0.00	33.50	22	2,685	0.82%
2019/09/05	1	35.20	1	35.60	35.35	0	2,502	0.00%
2019/09/04	0	0.00	8	34.42	34.80	-8	2,382	-0.34%
2019/09/03	0	0.00	14	34.02	34.00	-14	2,292	-0.61%
2019/09/02	0	0.00	3	33.95	34.15	-3	2,197	-0.14%
2019/08/30	2	33.25	7	33.10	33.30	-5	2,088	-0.24%
2019/08/29	6	32.78	11	32.81	32.55	-5	1,954	-0.26%
2019/08/28	36	31.97	71	31.99	32.20	-35	1,775	-1.97%
2019/08/27	20	31.40	11	31.35	31.30	9	1,596	0.56%
2019/08/23	10	30.85	0	0.00	30.80	10	1,489	0.67%
2019/08/22	5	30.95	0	0.00	30.90	5	1,452	0.34%
2019/08/21	7	30.75	0	0.00	30.65	7	1,395	0.50%
2019/08/20	10	29.85	0	0.00	29.70	10	1,278	0.78%
2019/08/19	2	29.50	0	0.00	29.55	2	1,216	0.16%
2019/08/16	0	0.00	1	29.20	29.20	-1	1,152	-0.09%
2019/08/12	5	28.10	0	0.00	28.15	5	1,068	0.47%
2019/08/08	1	27.85	0	0.00	28.05	1	1,053	0.09%
2019/08/02	1	28.30	0	0.00	28.35	1	1,008	0.10%
2019/08/01	1	29.00	0	0.00	28.90	1	1,008	0.10%
2019/07/31	5	29.10	0	0.00	29.10	5	1,003	0.50%
2019/07/30	0	0.00	2	29.20	29.10	-2	1,002	-0.20%
2019/07/25	2	29.90	0	0.00	29.90	2	1,003	0.20%
2019/07/11	0	0.00	1	31.00	30.95	-1	949	-0.11%
2019/07/05	1	30.65	1	30.65	30.70	0	953	0.00%
2019/06/18	0	0.00	3	29.10	29.20	-3	1,228	-0.24%
2019/06/11	0	0.00	1	29.25	29.25	-1	1,373	-0.07%
2019/06/06	1	28.55	0	0.00	28.50	1	1,394	0.07%
2019/06/05	4	28.75	4	28.68	28.55	0	1,397	0.00%
2019/05/15	1	29.05	0	0.00	29.20	1	1,656	0.06%
2019/05/09	1	29.75	20	29.50	29.40	-19	1,663	-1.14%
2019/05/06	1	30.60	0	0.00	30.40	1	1,661	0.06%
2019/05/03	0	0.00	1	31.40	31.35	-1	1,646	-0.06%
2019/04/26	1	31.00	0	0.00	31.05	1	1,632	0.06%
2019/04/22	0	0.00	1	31.60	31.85	-1	1,644	-0.06%
2019/04/19	0	0.00	1	31.30	31.30	-1	1,633	-0.06%
2019/04/17	20	31.95	0	0.00	31.80	20	1,633	1.22%
2019/04/11	0	0.00	2	30.73	30.60	-2	1,504	-0.13%
2019/04/08	5	30.90	0	0.00	30.95	5	1,469	0.34%
2019/03/15	1	29.70	0	0.00	29.20	1	1,125	0.09%
2019/02/26	4	30.76	11	30.67	30.25	-7	1,100	-0.64%
2019/02/25	3	29.50	4	29.74	29.95	-1	985	-0.10%
2019/02/20	0	0.00	1	29.10	29.00	-1	971	-0.10%
2019/01/21	1	28.30	0	0.00	28.25	1	1,072	0.09%
2019/01/10	0	0.00	1	27.30	27.35	-1	1,139	-0.09%
2018/12/20	0	0.00	1	27.40	27.35	-1	1,408	-0.07%
2018/12/05	0	0.00	1	30.00	29.95	-1	1,686	-0.06%
2018/12/03	1	30.80	0	0.00	30.85	1	1,741	0.06%
2018/11/01	0	0.00	1	28.75	28.70	-1	2,091	-0.05%
2018/10/18	1	29.60	1	29.10	29.10	0	2,121	0.00%
2018/10/12	2	28.75	1	28.80	29.50	1	2,131	0.05%
2018/10/11	4	28.60	0	0.00	28.45	4	2,124	0.19%
2018/10/05	6	32.87	2	32.20	32.25	4	2,118	0.19%
2018/10/04	2	33.10	0	0.00	32.80	2	2,099	0.10%
2018/10/02	1	34.30	2	34.38	34.00	-1	2,119	-0.05%
2018/09/25	1	34.40	0	0.00	33.95	1	2,342	0.04%
2018/09/21	0	0.00	1	34.05	34.25	-1	2,355	-0.04%
2018/09/19	1	33.70	0	0.00	34.15	1	2,381	0.04%
2018/09/18	10	34.10	4	33.94	33.80	6	2,375	0.25%
2018/09/17	0	0.00	1	33.00	33.20	-1	2,356	-0.04%
2018/09/14	0	0.00	4	32.89	33.20	-4	2,383	-0.17%
2018/09/13	6	32.63	0	0.00	32.50	6	2,417	0.25%
2018/09/12	1	32.10	3	32.10	32.00	-2	2,442	-0.08%
2018/09/07	0	0.00	4	34.30	34.45	-4	2,530	-0.16%
2018/09/06	0	0.00	1	35.10	35.20	-1	2,579	-0.04%
2018/09/05	2	35.60	0	0.00	35.50	2	2,737	0.07%
2018/09/03	1	35.45	0	0.00	35.05	1	3,577	0.03%
2018/08/31	0	0.00	1	34.50	34.85	-1	3,590	-0.03%
2018/08/22	0	0.00	8	34.10	34.10	-8	4,069	-0.20%
2018/08/17	2	34.75	0	0.00	34.35	2	4,363	0.05%
2018/08/15	2	34.48	1	34.00	33.90	1	4,345	0.02%
2018/08/14	1	35.10	0	0.00	35.05	1	4,298	0.02%
2018/08/10	3	36.48	0	0.00	36.40	3	4,279	0.07%
2018/08/08	6	36.28	0	0.00	36.20	6	4,235	0.14%
2018/08/07	0	0.00	6	35.35	35.35	-6	4,240	-0.14%
2018/08/06	2	35.90	1	35.85	35.80	1	4,258	0.02%
2018/08/01	5	36.74	1	36.45	36.45	4	4,428	0.09%
2018/07/27	1	36.05	0	0.00	36.00	1	4,784	0.02%
2018/07/26	0	0.00	2	35.65	35.90	-2	4,783	-0.04%
2018/07/20	0	0.00	1	35.80	35.70	-1	4,830	-0.02%
2018/07/18	2	35.40	0	0.00	35.50	2	4,885	0.04%
2018/07/16	12	36.00	0	0.00	36.10	12	4,885	0.25%
2018/07/12	0	0.00	2	35.25	35.20	-2	4,894	-0.04%
2018/07/10	1	35.60	1.1	35.51	35.50	-0.1	4,904	0.00%
2018/07/09	2	36.13	0	0.00	35.60	2	4,895	0.04%
2018/07/06	3	36.77	1	36.85	36.95	2	4,837	0.04%
2018/07/04	7	37.20	4	37.55	37.10	3	4,814	0.06%
2018/06/29	11	37.10	30	37.83	37.95	-19	4,797	-0.40%
2018/06/28	20	36.70	0	0.00	36.70	20	4,776	0.42%
2018/06/27	4	37.13	0	0.00	36.85	4	4,780	0.08%
2018/06/26	0	0.00	1	37.50	37.10	-1	4,784	-0.02%
2018/06/25	1	38.25	6	37.93	37.90	-5	4,782	-0.10%
2018/06/22	2	37.85	1	38.60	38.10	1	4,788	0.02%
2018/06/21	7	38.47	17	38.67	38.10	-10	4,799	-0.21%
2018/06/20	2	37.70	0	0.00	37.80	2	4,844	0.04%
2018/06/19	1	38.70	0	0.00	38.60	1	4,928	0.02%
2018/06/14	2	40.55	4	40.98	40.90	-2	4,953	-0.04%
2018/06/13	9	41.37	35	41.23	41.00	-26	4,897	-0.53%
2018/06/12	32	42.43	206	42.15	40.40	-174	4,784	-3.64%	大賣/鉅額交易
2018/06/11	248	41.18	22	40.80	41.25	226	4,394	5.14%	大買/鉅額交易
2018/06/05	2	37.85	3	37.88	37.05	-1	4,153	-0.02%
2018/06/04	0	0.00	3	36.82	36.60	-3	4,009	-0.07%
2018/05/28	2	37.20	0	0.00	37.10	2	4,113	0.05%
2018/05/25	5.5	37.05	1	37.50	37.60	4.5	4,110	0.11%
2018/05/24	0.4	36.30	1	36.35	36.30	-0.6	4,200	-0.01%
2018/05/22	0	0.00	3	36.35	36.10	-3	4,290	-0.07%
2018/05/18	1	36.20	0	0.00	36.10	1	4,390	0.02%
2018/05/17	0	0.00	1	36.20	36.40	-1	4,463	-0.02%
2018/05/16	1	36.10	0	0.00	36.05	1	4,494	0.02%
2018/05/15	0	0.00	6	37.20	36.55	-6	4,590	-0.13%
2018/05/14	4	36.99	6	36.94	37.00	-2	4,744	-0.04%
2018/05/11	1	36.90	4	37.18	37.00	-3	4,875	-0.06%
2018/05/10	1	37.30	0	0.00	37.20	1	5,010	0.02%
2018/05/09	10	37.20	0	0.00	37.00	10	5,290	0.19%
2018/05/08	1	37.05	0	0.00	36.75	1	5,270	0.02%
2018/05/04	1	35.00	2	35.95	35.70	-1	5,201	-0.02%
2018/04/30	2	35.00	0	0.00	34.55	2	5,241	0.04%
2018/04/27	0.1	34.85	0	0.00	34.85	0.1	5,297	0.00%
2018/04/26	0	0.00	1	34.60	33.80	-1	5,515	-0.02%
2018/04/23	0	0.00	5	36.70	36.55	-5	5,719	-0.09%
2018/04/20	2	37.10	0	0.00	37.00	2	5,777	0.03%
2018/04/19	0	0.00	2	37.33	37.30	-2	5,987	-0.03%
2018/04/17	1	36.40	0	0.00	36.30	1	6,099	0.02%
2018/04/16	2	37.13	0	0.00	37.00	2	6,152	0.03%
2018/04/12	2	37.30	0	0.00	37.20	2	6,506	0.03%
2018/04/10	5	37.45	1	37.45	37.25	4	6,841	0.06%
2018/04/09	2	37.25	0	0.00	37.10	2	7,079	0.03%
2018/04/02	0	0.00	1	37.05	36.65	-1	7,256	-0.01%
2018/03/31	1	36.80	1	37.10	37.20	0	7,267	0.00%
2018/03/30	1	36.75	1	36.60	36.50	0	7,313	0.00%
2018/03/27	1	37.35	0	0.00	37.25	1	8,123	0.01%
2018/03/26	1	37.10	3	37.05	37.05	-2	8,120	-0.02%
2018/03/23	6	36.89	0	0.00	36.85	6	8,170	0.07%
2018/03/22	9	38.79	0	0.00	38.10	9	8,182	0.11%
2018/03/21	1	38.90	6	38.64	38.80	-5	8,104	-0.06%
2018/03/20	1	37.50	0	0.00	37.50	1	7,971	0.01%
2018/03/19	0	0.00	2	37.73	37.65	-2	7,994	-0.03%
2018/03/16	1	37.70	1	37.75	37.50	0	8,001	0.00%
2018/03/15	5	38.35	6	38.22	38.15	-1	8,026	-0.01%
2018/03/14	0	0.00	1	38.30	38.05	-1	8,103	-0.01%
2018/03/13	5	37.85	7	37.94	37.90	-2	8,235	-0.02%
2018/03/12	0	0.00	2	38.30	37.65	-2	8,212	-0.02%
2018/03/09	2	37.45	1	37.30	37.50	1	8,187	0.01%
2018/03/08	3	37.58	0	0.00	37.60	3	8,242	0.04%
2018/03/07	0	0.00	4	37.46	37.00	-4	8,240	-0.05%
2018/03/06	2	37.38	7	37.55	37.50	-5	8,285	-0.06%
2018/03/05	0	0.00	2	36.70	36.60	-2	8,430	-0.02%
2018/03/02	22	37.01	1	37.00	37.00	21	8,575	0.24%
2018/03/01	0	0.00	7	37.02	37.45	-7	8,599	-0.08%
2018/02/27	4	36.50	9	36.64	36.55	-5	8,566	-0.06%
2018/02/26	7	38.13	2	37.53	37.20	5	8,516	0.06%
2018/02/23	1	36.30	3	36.80	36.95	-2	8,348	-0.02%
2018/02/22	3	35.75	3	35.90	35.75	0	8,360	0.00%
2018/02/21	1	35.90	4	35.65	36.00	-3	8,425	-0.04%
2018/02/09	1	34.20	1	33.80	34.90	0	8,485	0.00%
2018/02/08	1	35.00	1	35.25	35.30	0	8,447	0.00%
2018/02/07	0	0.00	2	36.40	35.60	-2	8,469	-0.02%
2018/02/06	15	35.29	11	35.65	35.05	4	8,389	0.05%
2018/02/05	2	37.63	14	37.93	38.00	-12	8,319	-0.14%
2018/02/02	24	38.08	3	38.10	38.20	21	8,176	0.26%
2018/02/01	8	37.73	9	37.20	37.85	-1	8,059	-0.01%
2018/01/30	3	36.00	0	0.00	36.00	3	7,885	0.04%
2018/01/29	1	37.05	1	37.05	36.80	0	7,843	0.00%
2018/01/25	2	36.30	0	0.00	36.30	2	7,773	0.03%
2018/01/24	2	36.20	2	36.40	36.40	0	7,716	0.00%
2018/01/23	1	36.00	0	0.00	36.20	1	7,677	0.01%
2018/01/22	7	36.81	4	36.90	36.50	3	7,596	0.04%
2018/01/19	0	0.00	12	36.35	36.25	-12	7,354	-0.16%
2018/01/18	13	36.15	41	35.88	35.55	-28	7,177	-0.39%
2018/01/17	0	0.00	1	36.55	36.10	-1	7,099	-0.01%
2018/01/16	7	36.24	0	0.00	36.05	7	7,055	0.10%
2018/01/15	12	36.25	6	36.26	36.20	6	6,974	0.09%
2018/01/12	8	35.71	13	35.74	35.85	-5	6,763	-0.07%
2018/01/10	16	35.05	60	35.11	35.00	-44	6,551	-0.67%
2018/01/09	5	34.75	7	34.98	35.00	-2	6,503	-0.03%
2018/01/08	34	35.51	4	35.68	34.65	30	6,354	0.47%
2018/01/05	6	34.83	7	35.17	35.20	-1	6,109	-0.02%
2018/01/04	3	34.57	12	34.35	34.85	-9	5,920	-0.15%
2018/01/03	13	33.86	3	34.13	34.05	10	5,727	0.17%