矽格 (6257)-凱基-站前券商分點個股進出

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
78.0
漲跌
▼1.1
漲幅
-1.39%
成交量
9,253張
產業
上市半導體類股
945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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/23	4	78.95	4	78.90	78.00	0	7,349	0.00%
2024/05/22	7	79.83	1	79.50	79.10	6	7,566	0.08%
2024/05/21	2	79.15	10	79.35	79.00	-8	7,505	-0.11%
2024/05/20	2	79.70	21.1	79.93	79.00	-19.1	7,431	-0.26%
2024/05/17	46	79.46	27	79.43	78.00	19	7,337	0.26%
2024/05/16	147	82.78	133.5	82.52	81.30	13.5	7,216	0.19%	大買/大賣/
2024/05/15	14	77.21	1	77.59	77.40	13	6,970	0.19%
2024/05/14	26	76.61	3	76.70	77.00	23	6,949	0.33%
2024/05/13	6	76.42	3.1	76.51	76.50	2.9	6,926	0.04%
2024/05/10	22.5	76.55	2	76.50	76.20	20.5	6,920	0.30%
2024/05/09	16	78.29	3	78.00	77.10	13	6,887	0.19%
2024/05/08	11	78.27	1.2	78.10	78.30	9.8	6,858	0.14%
2024/05/07	6	78.32	23.2	77.72	77.80	-17.2	6,807	-0.25%
2024/05/06	12	77.01	4	77.00	77.10	8	6,698	0.12%
2024/05/03	8	77.10	30	77.41	76.40	-22	6,707	-0.33%
2024/05/02	33	77.53	71.1	77.74	77.40	-38.1	6,637	-0.57%
2024/04/30	6	73.57	23	73.95	74.20	-17	6,367	-0.27%
2024/04/29	0	0.00	11	72.38	72.90	-11	6,295	-0.17%
2024/04/26	3	71.30	2	71.35	71.50	1	6,386	0.02%
2024/04/25	0	0.00	4	70.70	70.20	-4	6,379	-0.06%
2024/04/24	1	70.20	41	69.41	70.40	-40	6,374	-0.63%
2024/04/23	1	67.50	2	68.50	68.30	-1	6,362	-0.02%
2024/04/22	25	68.73	0.3	68.60	68.30	24.8	6,358	0.39%
2024/04/19	7	70.51	28	70.30	70.50	-21	6,293	-0.33%
2024/04/18	2	71.85	45	71.84	71.50	-43	6,215	-0.69%
2024/04/17	57	72.48	0	0.00	72.60	57	6,201	0.92%
2024/04/16	7	70.49	0	0.00	70.60	7	6,136	0.11%
2024/04/15	16	72.13	0	0.00	72.00	16	6,060	0.26%
2024/04/12	21.4	73.50	7	72.91	73.20	14.4	6,030	0.24%
2024/04/11	14	72.19	19	72.52	72.80	-5	5,949	-0.08%
2024/04/10	30	71.28	10.5	71.84	72.40	19.5	5,892	0.33%
2024/04/09	4	71.23	1.4	71.41	71.10	2.6	5,828	0.04%
2024/04/08	9.4	71.18	0	0.00	70.80	9.4	5,787	0.16%
2024/04/03	1	71.80	6	72.00	71.80	-5	5,763	-0.09%
2024/04/02	0	0.00	1	72.00	73.00	-1	5,753	-0.02%
2024/04/01	0	0.00	4	71.93	71.60	-4	5,670	-0.07%
2024/03/29	11	70.91	13	70.89	71.00	-2	5,597	-0.04%
2024/03/28	12	73.44	6	73.97	72.00	6	5,390	0.11%
2024/03/27	1.3	71.80	1	72.80	73.80	0.3	5,144	0.00%
2024/03/26	7	71.29	5	71.56	71.00	2	4,978	0.04%
2024/03/25	5.1	72.65	0	0.00	72.30	5.1	4,974	0.10%
2024/03/22	15	72.43	22	72.59	72.40	-7	4,944	-0.14%
2024/03/21	21	75.53	11	75.75	74.70	10	4,910	0.20%
2024/03/20	22.1	77.44	77.4	77.86	75.60	-55.2	5,085	-1.09%
2024/03/19	12	73.35	41	72.98	73.50	-29	5,072	-0.57%
2024/03/18	27	72.00	15	71.57	72.10	12	4,948	0.24%
2024/03/15	1	69.20	0	0.00	68.80	1	4,832	0.02%
2024/03/14	4	68.58	0	0.00	68.80	4	4,777	0.08%
2024/03/13	10	69.70	18	70.07	70.10	-8	4,716	-0.17%
2024/03/12	1	68.30	2	69.95	69.90	-1	4,674	-0.02%
2024/03/11	8	68.60	2	68.80	68.40	6	4,698	0.13%
2024/03/08	16	69.83	16	69.58	69.00	0	4,758	0.00%
2024/03/07	27	69.93	48	70.88	69.60	-21	4,727	-0.44%
2024/03/06	26	69.94	11	69.52	70.20	15	4,786	0.31%
2024/03/05	2	67.95	1	68.10	68.10	1	4,965	0.02%
2024/03/04	12	68.02	2.2	68.30	67.90	9.9	5,024	0.20%
2024/03/01	26	68.06	9	67.48	67.20	17	4,971	0.34%
2024/02/29	1	70.30	0	0.00	70.30	1	4,814	0.02%
2024/02/27	6	70.38	51.1	70.40	70.00	-45.1	4,781	-0.94%
2024/02/26	37	72.58	29	72.68	72.30	8	4,667	0.17%
2024/02/23	26.1	73.52	45	73.05	72.50	-18.8	4,542	-0.41%
2024/02/22	39	70.38	26.2	70.18	70.80	12.8	4,207	0.30%
2024/02/21	3.1	68.59	4	68.70	68.80	-0.9	4,122	-0.02%
2024/02/20	21	68.92	2	68.60	68.20	19	4,144	0.46%
2024/02/19	5	69.48	8	69.58	70.00	-3	4,099	-0.07%
2024/02/16	11	69.37	16	69.58	69.50	-5	4,088	-0.12%
2024/02/15	0.2	68.00	8	67.69	68.20	-7.8	4,032	-0.19%
2024/02/05	1	65.20	0	0.00	65.30	1	3,992	0.03%
2024/02/02	5	66.14	1	66.20	65.70	4	3,999	0.10%
2024/02/01	1	67.10	0	0.00	66.60	1	3,997	0.03%
2024/01/31	3	67.87	1	68.10	67.70	2	4,025	0.05%
2024/01/29	1	67.50	0	0.00	67.40	1	4,089	0.02%
2024/01/26	40	69.07	9	67.79	67.20	31	4,139	0.75%
2024/01/25	2	68.60	3	68.47	68.70	-1	4,117	-0.02%
2024/01/24	2	68.50	4	68.53	68.00	-2	4,103	-0.05%
2024/01/23	7	68.30	5	68.28	68.10	2	4,111	0.05%
2024/01/22	4	68.10	14	68.45	68.00	-10	4,084	-0.24%
2024/01/19	5	66.36	2	66.25	66.50	3	3,970	0.08%
2024/01/17	3	65.73	0	0.00	65.80	3	4,124	0.07%
2024/01/16	1	66.10	0	0.00	66.10	1	4,139	0.02%
2024/01/15	1	65.10	0	0.00	65.40	1	4,157	0.02%
2024/01/12	2.3	64.40	1	64.00	64.30	1.3	4,216	0.03%
2024/01/11	0	0.00	10	63.90	64.20	-10	4,308	-0.23%
2024/01/08	2	63.90	0	0.00	63.90	2	4,508	0.04%
2024/01/04	0	0.00	1	64.60	65.00	-1	4,642	-0.02%
2024/01/03	1	65.00	1	64.30	65.00	0	4,664	0.00%
2024/01/02	14	65.20	2	64.80	64.60	12	4,648	0.26%
2023/12/29	1	65.00	6	65.42	65.20	-5	4,647	-0.11%
2023/12/28	12.1	66.72	1	66.80	66.00	11.1	4,599	0.24%
2023/12/27	0	0.00	1	67.50	67.30	-1	4,574	-0.02%
2023/12/26	0	0.00	2	66.90	66.80	-2	4,565	-0.04%
2023/12/25	3.1	67.76	3	67.33	66.40	0.1	4,552	0.00%
2023/12/22	1	68.20	2	68.05	68.00	-1	4,508	-0.02%
2023/12/21	0	0.00	1	68.60	68.10	-1	4,515	-0.02%
2023/12/20	4	69.10	7	68.57	68.80	-3	4,488	-0.07%
2023/12/19	8.1	68.15	11	67.98	67.80	-2.9	4,433	-0.07%
2023/12/18	0	0.00	22	68.50	68.50	-22	4,437	-0.50%
2023/12/15	64.4	68.01	62.5	67.99	67.20	1.9	4,545	0.04%
2023/12/14	51.3	69.45	69.1	69.76	71.90	-17.8	4,467	-0.40%
2023/12/13	6	66.35	7	66.27	66.40	-1	4,163	-0.02%
2023/12/12	6	66.03	21	65.79	65.80	-15	4,245	-0.35%
2023/12/11	22	64.98	6.1	65.09	65.00	15.9	4,209	0.38%
2023/12/08	5	65.50	5	64.90	64.70	0	4,198	0.00%
2023/12/07	7.2	65.47	8	65.29	64.60	-0.8	4,183	-0.02%
2023/12/06	13	65.41	28	65.04	65.40	-15	4,158	-0.36%
2023/12/05	4	65.30	4	65.10	65.50	0	4,084	0.00%
2023/12/04	7.2	65.91	16	65.82	66.00	-8.8	4,013	-0.22%
2023/12/01	29	64.86	49.1	64.77	65.80	-20.1	3,943	-0.51%
2023/11/30	26.2	64.02	44.1	63.80	63.80	-17.9	3,722	-0.48%
2023/11/29	30	62.03	11	61.99	62.00	19	3,478	0.55%
2023/11/28	2	60.20	0	0.00	60.60	2	3,403	0.06%
2023/11/24	0.1	60.80	0	0.00	60.70	0.1	3,493	0.00%
2023/11/23	0	0.00	8	60.80	60.90	-8	3,515	-0.23%
2023/11/20	3	61.00	0	0.00	61.40	3	3,673	0.08%
2023/11/17	2	62.05	0	61.20	61.00	2	3,803	0.05%
2023/11/16	2	61.15	0	0.00	61.50	2	3,785	0.05%
2023/11/15	2	60.80	2	62.00	60.90	0	3,836	0.00%
2023/11/13	2	60.80	1	60.50	60.50	1	3,777	0.03%
2023/11/10	1	60.00	1	60.40	60.20	0	3,769	0.00%
2023/11/08	0	0.00	1	61.30	61.40	-1	3,736	-0.03%
2023/11/07	4	61.00	0	0.00	61.70	4	3,702	0.11%
2023/11/06	2.1	61.64	1	61.80	61.50	1.1	3,649	0.03%
2023/11/03	2	61.15	16	61.36	61.50	-14	3,596	-0.39%
2023/11/02	10	60.90	1	60.80	60.90	9	3,546	0.25%
2023/11/01	1	59.30	7	59.50	59.70	-6	3,503	-0.17%
2023/10/31	1	59.40	2	60.25	59.30	-1	3,490	-0.03%
2023/10/27	1	60.10	2	59.60	59.40	-1	3,500	-0.03%
2023/10/26	6	60.70	13	61.12	60.20	-7	3,491	-0.20%
2023/10/25	17	61.95	16	61.74	62.00	1	3,448	0.03%
2023/10/24	2	60.35	3	60.67	60.70	-1	3,402	-0.03%
2023/10/23	5	60.58	5	60.24	59.90	0	3,432	0.00%
2023/10/20	2	61.35	4	61.03	60.80	-2	3,445	-0.06%
2023/10/19	3	60.40	13.2	60.31	60.70	-10.2	3,413	-0.30%
2023/10/18	5	60.30	1	60.10	60.00	4	3,342	0.12%
2023/10/17	31	60.80	4	60.68	60.70	27	3,292	0.82%
2023/10/13	7	60.03	15	59.57	60.00	-8	3,223	-0.25%
2023/10/12	0	0.00	2	57.95	58.30	-2	3,118	-0.06%
2023/10/11	0	0.00	3	58.23	57.80	-3	3,134	-0.10%
2023/10/05	2	57.75	0	0.00	57.60	2	3,142	0.06%
2023/10/03	0.1	57.80	1	57.70	57.50	-0.9	3,132	-0.03%
2023/09/26	1	57.00	0	0.00	56.70	1	3,299	0.03%
2023/09/25	1	58.20	3	58.23	58.30	-2	3,259	-0.06%
2023/09/22	0.1	57.90	1	57.60	57.50	-0.9	3,247	-0.03%
2023/09/21	4	56.83	0	0.00	57.20	4	3,216	0.12%
2023/09/20	16	57.91	35	59.34	58.00	-19	3,167	-0.60%
2023/09/19	11	60.61	35.6	60.26	60.80	-24.6	2,973	-0.83%
2023/09/18	1	58.80	3	58.90	58.80	-2	2,660	-0.08%
2023/09/15	5	58.36	75.4	58.54	58.00	-70.4	2,635	-2.67%
2023/09/14	28	57.47	0	0.00	57.20	28	2,512	1.11%
2023/09/13	1	56.80	2	56.60	56.60	-1	2,493	-0.04%
2023/09/11	1	56.80	1	56.70	57.10	0	2,484	0.00%
2023/09/08	58	57.17	0	0.00	57.20	58	2,490	2.33%
2023/09/07	0	0.00	1.1	57.96	57.80	-1.1	2,489	-0.04%
2023/09/06	5	58.10	0	0.00	58.20	5	2,480	0.20%
2023/09/05	0	0.00	2	57.80	57.80	-2	2,464	-0.08%
2023/09/01	2	57.50	0	0.00	57.10	2	2,446	0.08%
2023/08/31	0	0.00	6	57.48	57.70	-6	2,435	-0.25%
2023/08/30	0	0.00	2	56.90	56.90	-2	2,385	-0.08%
2023/08/29	2	56.50	1	56.00	56.40	1	2,351	0.04%
2023/08/28	0.1	55.60	0	0.00	56.00	0.1	2,336	0.00%
2023/08/24	19	56.77	0	0.00	56.10	19	2,284	0.83%
2023/08/23	2	55.30	9	54.74	55.40	-7	2,157	-0.32%
2023/08/22	4	52.68	3	53.00	52.60	1	2,032	0.05%
2023/08/17	1	50.80	0	0.00	51.30	1	1,919	0.05%
2023/08/16	0	50.90	0	0.00	50.80	0	1,909	0.00%
2023/08/14	10	50.00	0	0.00	50.30	10	1,916	0.52%
2023/08/10	1	52.10	0	0.00	51.90	1	1,894	0.05%
2023/08/07	0	0.00	3	52.40	52.70	-3	1,874	-0.16%
2023/08/04	0	0.00	2	52.20	52.30	-2	1,870	-0.11%
2023/08/02	1	52.20	4	52.43	52.00	-3	1,872	-0.16%
2023/08/01	6	52.07	0	0.00	52.00	6	1,856	0.32%
2023/07/31	3	53.30	0	0.00	52.90	3	1,835	0.16%
2023/07/28	1	53.00	1	53.20	53.70	0	1,808	0.00%
2023/07/27	9	52.73	1	52.90	52.30	8	1,778	0.45%
2023/07/26	4.1	57.25	0	0.00	57.00	4.1	1,700	0.24%
2023/07/25	1	57.50	0.1	57.50	57.50	0.9	1,640	0.05%
2023/07/21	0	57.80	0	0.00	58.30	0	1,610	0.00%
2023/07/20	2	58.30	1	58.30	58.30	1	1,596	0.06%
2023/07/19	0	0.00	5	58.94	58.00	-5	1,577	-0.32%
2023/07/18	1	58.50	0	0.00	58.50	1	1,543	0.06%
2023/07/17	0	0.00	6	58.92	58.90	-6	1,536	-0.39%
2023/07/14	0	0.00	2	58.30	58.30	-2	1,505	-0.13%
2023/07/13	0	0.00	1	58.30	57.60	-1	1,483	-0.07%
2023/07/12	1	57.40	0	0.00	57.40	1	1,447	0.07%
2023/07/11	1	56.60	0	0.00	56.80	1	1,440	0.07%
2023/07/10	1	56.50	2	56.80	56.50	-1	1,454	-0.07%
2023/07/07	1	56.70	1	56.70	56.70	0	1,456	0.00%
2023/07/06	4.1	58.32	22	58.12	57.80	-17.9	1,433	-1.25%
2023/07/05	31	58.21	30	58.26	58.20	1	1,396	0.07%
2023/07/04	0	0.00	16	55.98	56.00	-16	1,278	-1.25%
2023/07/03	3	55.50	0	0.00	55.50	3	1,271	0.24%
2023/06/28	0	0.00	1	55.50	55.00	-1	1,333	-0.07%
2023/06/27	1	55.20	2.1	55.20	54.90	-1.1	1,328	-0.08%
2023/06/26	1	55.50	0	0.00	55.60	1	1,317	0.08%
2023/06/21	0	0.00	15	55.50	55.50	-15	1,324	-1.13%
2023/06/20	0	0.00	2	55.90	55.90	-2	1,307	-0.15%
2023/06/19	1	55.60	1	55.90	55.90	0	1,313	0.00%
2023/06/16	0	0.00	10	56.00	56.00	-10	1,326	-0.75%
2023/06/15	1	56.00	0	0.00	55.80	1	1,330	0.08%
2023/06/12	1	54.90	1	55.40	55.40	0	1,349	0.00%
2023/06/08	0	55.90	0	0.00	55.60	0	1,345	0.00%
2023/06/02	10	55.60	0	0.00	55.30	10	1,520	0.66%
2023/06/01	0	0.00	30	55.47	55.60	-30	1,530	-1.96%
2023/05/31	0	0.00	2	55.25	55.50	-2	1,566	-0.13%
2023/05/30	0	0.00	5	54.60	54.90	-5	1,567	-0.32%
2023/05/26	0	0.00	2	54.60	54.30	-2	1,600	-0.12%
2023/05/24	1	53.80	1	54.00	54.10	0	1,602	0.00%
2023/05/22	0	0.00	4.1	54.10	54.20	-4.1	1,624	-0.25%
2023/05/19	0	0.00	1	53.80	53.90	-1	1,627	-0.06%
2023/05/18	0	0.00	1	53.60	53.40	-1	1,627	-0.06%
2023/05/16	0	0.00	1	53.10	53.00	-1	1,640	-0.06%
2023/05/12	2	53.00	3	52.93	52.90	-1	1,644	-0.06%
2023/05/09	2	53.15	0	0.00	52.60	2	1,647	0.12%
2023/05/08	0.1	53.57	0	0.00	53.10	0.1	1,651	0.01%
2023/05/04	0	0.00	1	52.80	53.00	-1	1,714	-0.06%
2023/05/02	1	52.00	0	0.00	52.20	1	1,762	0.06%
2023/04/28	1	52.20	0	0.00	52.10	1	1,772	0.06%
2023/04/27	0	0.00	2	51.80	51.50	-2	1,760	-0.11%
2023/04/26	5	52.00	0	0.00	52.30	5	1,710	0.29%
2023/04/24	2	53.05	1	53.10	53.00	1	1,680	0.06%
2023/04/21	0	0.00	15	53.60	53.20	-15	1,667	-0.90%
2023/04/19	1	55.20	0	0.00	55.20	1	1,624	0.06%
2023/04/14	1	55.60	0	0.00	55.50	1	1,616	0.06%
2023/04/12	2	55.30	3	55.37	55.50	-1	1,582	-0.06%
2023/04/11	2	55.50	4	55.45	55.60	-2	1,574	-0.13%
2023/04/10	1	55.30	2	55.45	55.30	-1	1,573	-0.06%
2023/04/07	0	0.00	0.1	55.70	55.70	-0.1	1,560	-0.01%
2023/03/31	2	56.00	0	0.00	55.90	2	1,549	0.13%
2023/03/30	5	55.80	0	0.00	55.80	5	1,509	0.33%
2023/03/29	1	55.10	3	55.07	55.30	-2	1,509	-0.13%
2023/03/28	0	0.00	1	55.60	55.60	-1	1,496	-0.07%
2023/03/27	1	56.00	1.3	55.86	55.70	-0.3	1,490	-0.02%
2023/03/24	10	55.80	0.5	55.80	55.70	9.5	1,493	0.64%
2023/03/21	11	55.74	0	0.00	55.60	11	1,531	0.72%
2023/03/20	5	55.90	0	0.00	56.00	5	1,516	0.33%
2023/03/17	4	55.60	0	0.00	55.80	4	1,520	0.26%
2023/03/16	1	55.70	5	55.28	55.00	-4	1,509	-0.26%
2023/03/15	2	55.75	4	55.83	55.90	-2	1,499	-0.13%
2023/03/14	2	55.40	0	0.00	55.40	2	1,480	0.14%
2023/03/13	0	0.00	7	55.27	55.60	-7	1,489	-0.47%
2023/03/10	8	55.44	0	0.00	55.70	8	1,475	0.54%
2023/03/09	1	55.99	13	55.62	55.60	-12	1,470	-0.81%
2023/03/08	13.1	56.18	74	56.08	56.10	-60.9	1,438	-4.24%
2023/03/07	57	56.47	4	56.43	56.90	53	1,341	3.95%
2023/03/06	0	55.70	5	55.42	55.70	-5	1,280	-0.39%
2023/03/03	2.1	54.85	8	54.96	54.90	-5.9	1,252	-0.47%
2023/03/02	2	54.00	0	0.00	54.10	2	1,214	0.16%
2023/03/01	1	53.90	9	53.72	54.10	-8	1,194	-0.67%
2023/02/24	2	53.40	30	53.27	53.40	-28	1,168	-2.40%
2023/02/23	26	53.15	1	53.10	53.20	25	1,155	2.16%
2023/02/22	1	52.50	1	52.50	52.70	0	1,148	0.00%
2023/02/20	2	51.95	0	0.00	52.10	2	1,167	0.17%
2023/02/17	2	51.70	0.1	51.30	51.60	1.9	1,191	0.16%
2023/02/16	13	51.45	3	51.33	51.60	10	1,203	0.83%
2023/02/15	3	51.40	0	0.00	51.20	3	1,221	0.25%
2023/02/13	0	0.00	1	51.70	51.90	-1	1,222	-0.08%
2023/02/10	5	52.10	0	0.00	52.10	5	1,241	0.40%
2023/02/08	0	0.00	1	52.20	52.10	-1	1,259	-0.08%
2023/02/07	0	0.00	1	51.90	52.00	-1	1,262	-0.08%
2023/02/06	0	0.00	4	51.98	51.80	-4	1,294	-0.31%
2023/02/02	1	52.30	2	52.20	52.20	-1	1,297	-0.08%
2023/02/01	3	51.23	3	51.37	51.40	0	1,253	0.00%
2023/01/31	0	0.00	1.2	50.31	50.90	-1.2	1,228	-0.09%
2023/01/16	0	0.00	2	49.45	49.45	-2	1,214	-0.16%
2023/01/12	0	0.00	10	49.80	49.65	-10	1,253	-0.80%
2023/01/11	0	0.00	1	49.50	49.50	-1	1,267	-0.08%
2023/01/04	1	48.70	0	0.00	48.60	1	1,344	0.07%
2022/12/30	1	48.40	0	0.00	48.55	1	1,383	0.07%
2022/12/20	2	48.63	0	0.00	48.25	2	1,528	0.13%
2022/12/19	80	49.30	30	49.64	49.45	50	1,545	3.24%
2022/12/16	2	49.73	0	0.00	49.60	2	1,544	0.13%
2022/12/14	0	0.00	1	50.50	50.30	-1	1,535	-0.07%
2022/12/13	151	49.75	151	50.18	50.10	0	1,532	0.00%	大買/大賣/
2022/12/12	1	49.50	1	49.40	49.40	0	1,495	0.00%
2022/12/09	125	49.30	125	49.72	49.50	0	1,515	0.00%	大買/大賣/
2022/12/08	2	49.18	50	49.14	49.35	-48	1,506	-3.19%
2022/12/07	0	0.00	1	49.50	49.30	-1	1,517	-0.07%
2022/12/06	0	0.00	1	50.20	50.00	-1	1,511	-0.07%
2022/12/05	1	50.80	2	50.80	50.90	-1	1,520	-0.07%
2022/12/02	3	50.67	1	50.50	50.50	2	1,514	0.13%
2022/12/01	1	50.70	0	0.00	50.70	1	1,539	0.06%
2022/11/30	0	0.00	1	50.50	50.20	-1	1,554	-0.06%
2022/11/29	0	0.00	2	49.95	50.00	-2	1,559	-0.13%
2022/11/28	0	0.00	2	49.98	49.90	-2	1,566	-0.13%
2022/11/24	0	0.00	1	50.20	50.10	-1	1,606	-0.06%
2022/11/23	0	0.00	1	49.65	49.80	-1	1,618	-0.06%
2022/11/22	0	0.00	1	49.35	49.35	-1	1,634	-0.06%
2022/11/18	0	0.00	1	50.40	50.10	-1	1,680	-0.06%
2022/11/17	0.6	51.50	0	0.00	50.10	0.6	1,677	0.04%
2022/11/16	0	0.00	11	50.15	50.10	-11	1,679	-0.65%
2022/11/15	10	50.10	0	0.00	50.20	10	1,655	0.60%
2022/11/14	0	0.00	2	49.65	49.80	-2	1,653	-0.12%
2022/11/11	0	0.00	2	49.78	49.20	-2	1,654	-0.12%
2022/11/10	0	0.00	3	49.00	49.20	-3	1,640	-0.18%
2022/11/09	5.1	49.01	4	48.91	49.05	1.1	1,646	0.06%
2022/11/08	1	48.80	0	0.00	48.25	1	1,649	0.06%
2022/11/07	2	48.78	3	48.85	48.85	-1	1,670	-0.06%
2022/11/03	0	0.00	7	48.14	48.30	-7	1,700	-0.41%
2022/11/02	10.7	47.85	7	48.15	48.05	3.7	1,716	0.21%
2022/11/01	1	46.90	1	47.00	47.00	0	1,717	0.00%
2022/10/31	3	46.52	6	46.73	46.50	-3	1,734	-0.17%
2022/10/27	1	46.55	1	46.70	46.70	0	1,791	0.00%
2022/10/25	6	45.70	0	0.00	45.95	6	1,866	0.32%
2022/10/24	1	46.65	0	0.00	46.60	1	1,883	0.05%
2022/10/21	2	46.75	2	46.50	46.55	0	1,887	0.00%
2022/10/19	4	46.20	5	46.06	46.10	-1	1,911	-0.05%
2022/10/18	3	45.92	5	45.67	46.50	-2	1,896	-0.11%
2022/10/17	1	44.75	0	0.00	44.75	1	1,890	0.05%
2022/10/14	3	43.70	0	0.00	43.70	3	1,893	0.16%
2022/10/13	0.3	42.50	3	42.35	42.00	-2.7	1,948	-0.14%
2022/10/11	0.3	43.75	0	0.00	43.40	0.3	1,966	0.02%
2022/10/07	1	44.90	1	45.30	45.25	0	1,985	0.00%
2022/10/06	0	0.00	1	44.65	44.70	-1	2,046	-0.05%
2022/10/05	3	45.00	2	45.40	45.00	1	2,116	0.05%
2022/10/04	2	43.78	1	44.00	43.95	1	2,124	0.05%
2022/10/03	0	0.00	2	43.20	43.20	-2	2,150	-0.09%
2022/09/30	1	42.60	0	0.00	42.50	1	2,188	0.05%
2022/09/29	2	42.28	1	42.70	42.35	1	2,218	0.05%
2022/09/28	13	42.07	2	43.20	42.00	11	2,260	0.49%
2022/09/27	4	43.38	0	0.00	43.60	4	2,290	0.17%
2022/09/26	12	44.01	9	43.64	43.80	3	2,309	0.13%
2022/09/23	1	45.70	0	0.00	45.70	1	2,358	0.04%
2022/09/22	0	0.00	1	45.70	46.20	-1	2,442	-0.04%
2022/09/21	1	46.80	1	46.65	46.60	0	2,498	0.00%
2022/09/20	1	46.75	0	0.00	46.80	1	2,527	0.04%
2022/09/19	1	47.05	0	0.00	46.95	1	2,560	0.04%
2022/09/16	3	47.55	0	0.00	47.15	3	2,628	0.11%
2022/09/14	1	47.65	0	0.00	47.65	1	2,682	0.04%
2022/09/13	3.5	48.29	0	0.00	48.30	3.5	2,686	0.13%
2022/09/12	3	48.38	0	0.00	48.05	3	2,730	0.11%
2022/09/08	3	47.68	0	0.00	48.00	3	2,779	0.11%
2022/09/07	1	47.90	0	0.00	47.60	1	2,805	0.04%
2022/09/06	1	49.80	3	49.25	48.95	-2	2,800	-0.07%
2022/09/05	1	49.90	1	49.85	49.80	0	2,825	0.00%
2022/09/02	1	50.60	0	0.00	50.50	1	2,840	0.04%
2022/09/01	2	50.50	2	50.60	50.30	0	2,875	0.00%
2022/08/31	0	0.00	1	51.00	51.10	-1	2,918	-0.03%
2022/08/30	2	51.05	2	50.80	50.90	0	3,107	0.00%
2022/08/29	2	51.00	1	51.20	50.90	1	3,190	0.03%
2022/08/26	5	51.84	5	51.86	51.90	0	3,183	0.00%
2022/08/25	1	50.70	0	0.00	50.70	1	3,155	0.03%
2022/08/24	3	50.57	0	0.00	50.40	3	3,198	0.09%
2022/08/23	4	50.58	0	0.00	50.50	4	3,206	0.12%
2022/08/22	2	51.30	13	51.22	51.20	-11	3,202	-0.34%
2022/08/19	1	51.90	3	51.87	51.70	-2	3,195	-0.06%
2022/08/17	2	51.20	1	51.30	51.50	1	3,168	0.03%
2022/08/16	1	51.10	4	51.48	51.20	-3	3,180	-0.09%
2022/08/15	1	51.50	2	51.40	51.50	-1	3,187	-0.03%
2022/08/12	4	51.03	4	51.00	51.20	0	3,180	0.00%
2022/08/11	0	0.00	7	50.33	50.30	-7	3,155	-0.22%
2022/08/09	14	49.75	1	50.00	49.90	13	3,154	0.41%
2022/08/08	9	49.96	1	49.60	50.00	8	3,138	0.25%
2022/08/05	3	49.50	1	49.50	49.35	2	3,114	0.06%
2022/08/04	4	48.83	0	0.00	48.80	4	3,122	0.13%
2022/08/03	26	49.13	0	0.00	49.10	26	3,105	0.84%
2022/08/02	17	50.28	12	50.35	50.00	5	3,069	0.16%
2022/07/29	1	49.90	6	49.97	49.90	-5	3,037	-0.16%
2022/07/28	1	49.50	0	0.00	49.65	1	3,058	0.03%
2022/07/27	3	49.98	3	49.40	50.20	0	3,068	0.00%
2022/07/26	1	49.90	0	0.00	49.90	1	3,103	0.03%
2022/07/22	6	51.10	0	0.00	51.00	6	3,118	0.19%
2022/07/21	1	50.30	7	50.67	50.90	-6	3,120	-0.19%
2022/07/20	4	50.28	12	50.61	50.00	-8	3,112	-0.26%
2022/07/19	1	48.75	3	49.12	49.35	-2	3,076	-0.07%
2022/07/18	0	0.00	1	48.85	49.35	-1	3,059	-0.03%
2022/07/15	23	48.23	3	48.40	48.65	20	3,048	0.66%
2022/07/14	3	46.98	2	46.95	47.30	1	3,027	0.03%
2022/07/13	5	50.60	22.5	50.74	50.60	-17.5	2,958	-0.59%
2022/07/12	10	50.30	0	0.00	50.30	10	2,885	0.35%
2022/07/11	6	51.50	5	51.44	51.50	1	2,873	0.03%
2022/07/08	6	51.15	1	51.10	51.10	5	2,846	0.18%
2022/07/07	2.5	50.38	3	50.35	50.60	-0.5	2,820	-0.02%
2022/07/06	13	51.08	6	50.87	50.50	7	2,795	0.25%
2022/07/05	15	50.79	14	51.08	52.50	1	2,806	0.04%
2022/07/04	100	50.24	103	50.79	50.40	-3	2,851	-0.11%	大賣/
2022/07/01	1.1	50.84	0	0.00	50.90	1.1	2,889	0.04%
2022/06/30	8	51.80	3	52.00	51.90	5	2,837	0.18%
2022/06/29	1	53.90	40	53.73	53.90	-39	2,756	-1.41%
2022/06/28	0	0.00	10	55.10	54.90	-10	2,715	-0.37%
2022/06/27	26	56.22	1	56.10	56.10	25	2,715	0.92%
2022/06/24	19	55.71	11	55.73	55.00	8	2,734	0.29%
2022/06/23	0	0.00	25	55.22	55.70	-25	2,743	-0.91%
2022/06/22	7.2	56.78	11	57.30	56.20	-3.8	2,730	-0.14%
2022/06/21	1	58.00	0	0.00	57.90	1	2,691	0.04%
2022/06/20	12	58.00	11	58.38	57.20	1	2,692	0.04%
2022/06/17	3	59.60	1	59.10	59.00	2	2,651	0.08%
2022/06/16	1	60.70	6	61.75	60.80	-5	2,603	-0.19%
2022/06/15	0	62.20	8	61.83	61.80	-8	2,583	-0.31%
2022/06/14	10	60.70	3	61.27	62.20	7	2,602	0.27%
2022/06/13	11	61.41	1	61.60	61.70	10	2,562	0.39%
2022/06/10	10	62.20	7	61.87	62.20	3	2,541	0.12%
2022/06/09	28	62.09	21	62.51	62.30	7	2,520	0.28%
2022/06/08	24	62.68	89	62.50	62.30	-65	2,461	-2.64%
2022/06/07	13	61.12	45	61.36	60.80	-32	2,283	-1.40%
2022/06/06	17	60.18	1	60.20	60.40	16	2,230	0.72%
2022/06/02	17	60.06	2	60.35	60.20	15	2,264	0.66%
2022/06/01	3	60.13	3	60.30	60.30	0	2,268	0.00%
2022/05/31	1	59.50	1	59.70	59.50	0	2,227	0.00%
2022/05/30	1	59.30	0	0.00	59.40	1	2,220	0.05%
2022/05/26	1	58.90	0	0.00	58.40	1	2,224	0.04%
2022/05/25	2	58.85	0	0.00	59.00	2	2,236	0.09%
2022/05/23	1	60.00	3	60.07	59.80	-2	2,253	-0.09%
2022/05/20	0	0.00	51	59.70	59.90	-51	2,247	-2.27%
2022/05/18	10	60.10	0	0.00	59.70	10	2,217	0.45%
2022/05/17	0	0.00	5	59.38	59.30	-5	2,192	-0.23%
2022/05/16	1	58.80	0	0.00	58.60	1	2,187	0.05%
2022/05/13	0	0.00	3	58.50	58.40	-3	2,181	-0.14%
2022/05/12	1	58.80	0	0.00	57.80	1	2,186	0.05%
2022/05/11	8	59.43	8	59.14	58.70	0	2,164	0.00%
2022/05/10	0	0.00	2	58.45	58.70	-2	2,182	-0.09%
2022/05/06	2	59.60	1	59.90	59.80	1	2,202	0.05%
2022/05/05	0	0.00	4	59.75	59.70	-4	2,214	-0.18%
2022/05/04	6	59.15	5	59.26	59.20	1	2,207	0.05%
2022/05/03	4	58.73	8.1	58.72	59.20	-4.1	2,198	-0.19%
2022/04/29	0	0.00	1	57.10	56.50	-1	2,145	-0.05%
2022/04/28	0	0.00	2	56.30	56.30	-2	2,171	-0.09%
2022/04/27	10.1	55.55	16	55.48	56.10	-5.9	2,161	-0.27%
2022/04/25	5	56.08	0	0.00	56.00	5	2,263	0.22%
2022/04/22	1	57.50	0	0.00	57.40	1	2,284	0.04%
2022/04/20	2	57.35	1	57.30	57.20	1	2,391	0.04%
2022/04/19	1	57.40	0	0.00	57.20	1	2,394	0.04%
2022/04/15	2	57.25	0	0.00	57.20	2	2,439	0.08%
2022/04/14	1	58.20	0	0.00	58.20	1	2,472	0.04%
2022/04/13	1	57.80	1	58.30	58.30	0	2,505	0.00%
2022/04/12	13	57.91	1	57.90	57.50	12	2,613	0.46%
2022/04/11	2	58.75	7	59.73	58.50	-5	2,602	-0.19%
2022/04/08	5	60.16	54	60.28	60.10	-49	2,555	-1.92%
2022/04/07	71	60.01	23	60.11	59.40	48	2,480	1.94%
2022/04/06	1	58.90	0	0.00	58.70	1	2,401	0.04%
2022/04/01	1	59.60	0	0.00	59.60	1	2,395	0.04%
2022/03/31	0	59.80	0	0.00	59.60	0	2,407	0.00%
2022/03/30	10	59.81	16	59.80	59.90	-6	2,403	-0.25%
2022/03/29	1	60.70	0	0.00	60.10	1	2,382	0.04%
2022/03/28	4	59.90	8	60.64	60.70	-4	2,332	-0.17%
2022/03/25	0	0.00	3	59.57	59.40	-3	2,256	-0.13%
2022/03/23	1	59.20	0	0.00	59.20	1	2,260	0.04%
2022/03/22	0	0.00	3	59.20	59.20	-3	2,261	-0.13%
2022/03/21	1	59.00	11	59.01	59.10	-10	2,285	-0.44%
2022/03/18	0	0.00	2	58.70	58.60	-2	2,310	-0.09%
2022/03/17	1	58.50	0.1	58.98	58.80	0.9	2,325	0.04%
2022/03/16	10	57.80	0	0.00	58.30	10	2,311	0.43%
2022/03/15	0	0.00	10	57.20	57.20	-10	2,344	-0.43%
2022/03/14	1	58.20	5	58.24	58.20	-4	2,353	-0.17%
2022/03/11	1	57.70	2	57.80	57.70	-1	2,361	-0.04%
2022/03/10	1	58.00	32	57.81	57.90	-31	2,372	-1.31%
2022/03/09	44	56.57	5	56.58	57.20	39	2,360	1.65%
2022/03/08	3	55.27	1	55.90	54.90	2	2,340	0.09%
2022/03/07	3	56.33	0	0.00	56.10	3	2,321	0.13%
2022/03/02	1	57.80	0	0.00	57.80	1	2,418	0.04%
2022/03/01	0	0.00	1	57.70	57.80	-1	2,433	-0.04%
2022/02/25	3	56.60	2	56.90	56.90	1	2,457	0.04%
2022/02/23	0	0.00	5	58.30	57.90	-5	2,500	-0.20%
2022/02/21	0	0.00	1	58.70	58.90	-1	2,754	-0.04%
2022/02/18	1	58.70	0	0.00	58.70	1	2,916	0.03%
2022/02/17	0	0.00	1	58.80	58.80	-1	2,995	-0.03%
2022/02/15	0	0.00	1	58.30	57.90	-1	3,101	-0.03%
2022/02/14	1	57.80	0	0.00	57.80	1	3,129	0.03%
2022/02/11	0	0.00	7	59.04	58.90	-7	3,151	-0.22%
2022/02/10	7	59.63	59	59.36	59.30	-52	3,229	-1.61%
2022/02/09	51	58.88	4	58.50	59.00	47	3,266	1.44%
2022/02/08	0	0.00	0	57.70	57.50	0	3,301	0.00%
2022/02/07	2	56.30	0	0.00	57.20	2	3,431	0.06%
2022/01/26	2	56.65	4	56.90	56.50	-2	3,443	-0.06%
2022/01/25	4	57.20	0	0.00	57.10	4	3,496	0.11%
2022/01/24	2	57.35	5	57.70	57.80	-3	3,530	-0.08%
2022/01/21	4	58.43	2	58.40	58.30	2	3,548	0.06%
2022/01/19	6	59.47	0	0.00	59.50	6	3,629	0.17%
2022/01/18	1	59.60	55.1	59.82	59.70	-54.1	3,661	-1.48%
2022/01/17	52	58.69	3	58.77	58.90	49	3,565	1.37%
2022/01/14	33	58.00	1	58.00	58.00	32	3,541	0.90%
2022/01/13	11	58.70	4	58.78	59.00	7	3,558	0.20%
2022/01/11	0	0.00	11	58.00	57.50	-11	3,566	-0.31%
2022/01/10	0	0.00	1	58.20	58.50	-1	3,567	-0.03%
2022/01/07	24	58.61	8	58.81	58.10	16	3,596	0.44%
2022/01/06	3	59.40	0	0.00	59.30	3	3,572	0.08%
2022/01/05	16	59.96	5	59.76	59.60	11	3,597	0.31%
2022/01/04	0	0.00	1	59.00	58.30	-1	3,518	-0.03%
2022/01/03	1	58.90	0	0.00	58.80	1	3,530	0.03%
2021/12/29	1	58.80	4	59.00	59.00	-3	3,591	-0.08%
2021/12/28	3	58.83	0	0.00	58.80	3	3,670	0.08%
2021/12/27	2	58.80	0	0.00	58.90	2	3,720	0.05%
2021/12/23	0	0.00	2	58.40	58.80	-2	3,790	-0.05%
2021/12/21	2	57.50	0	0.00	57.90	2	3,910	0.05%
2021/12/20	3	57.40	0	0.00	57.20	3	3,959	0.08%
2021/12/16	2	57.55	0	0.00	57.60	2	3,999	0.05%
2021/12/15	0	0.00	10	57.10	57.00	-10	4,034	-0.25%
2021/12/14	13	57.35	0	0.00	57.30	13	4,034	0.32%
2021/12/13	0	0.00	6	57.60	57.50	-6	4,050	-0.15%
2021/12/10	13	58.43	4	58.30	58.10	9	4,072	0.22%
2021/12/09	15	59.45	0	0.00	58.70	15	4,078	0.37%
2021/12/08	10	60.20	63	60.47	60.10	-53	4,062	-1.30%
2021/12/07	22	60.40	3	60.73	60.20	19	4,099	0.46%
2021/12/06	51	60.20	14	60.44	60.20	37	4,168	0.89%
2021/12/03	0	0.00	1	59.70	60.00	-1	4,334	-0.02%
2021/12/02	12	60.58	2	59.90	59.90	10	4,470	0.22%
2021/12/01	1	59.00	2	59.95	60.10	-1	4,630	-0.02%
2021/11/30	0	0.00	11	59.69	59.30	-11	4,793	-0.23%
2021/11/29	17	58.71	42	58.16	58.60	-25	4,886	-0.51%
2021/11/26	2	59.80	2	59.15	59.00	0	4,977	0.00%
2021/11/25	2	60.80	1	61.40	60.70	1	5,004	0.02%
2021/11/24	2	61.20	7	61.26	61.10	-5	5,079	-0.10%
2021/11/23	3	60.93	2	60.75	60.60	1	5,241	0.02%
2021/11/22	4	62.20	25	61.95	62.20	-21	5,264	-0.40%
2021/11/19	2	62.25	11	62.25	61.90	-9	5,347	-0.17%
2021/11/18	364	62.76	402	63.26	62.80	-38	5,379	-0.71%	大買/大賣/
2021/11/17	63	62.01	53	62.55	62.70	10	5,307	0.19%
2021/11/16	2	61.15	8	61.03	61.00	-6	5,224	-0.11%
2021/11/15	43	61.35	8	60.81	61.40	35	5,275	0.66%
2021/11/12	13	59.89	11	59.69	59.70	2	5,328	0.04%
2021/11/10	10	60.00	1.2	59.92	59.80	8.8	5,739	0.15%
2021/11/09	1	60.20	7	59.77	60.20	-6	5,876	-0.10%
2021/11/08	2	60.20	2	60.35	60.20	0	5,900	0.00%
2021/11/05	10	60.38	1.1	60.56	60.20	8.9	6,023	0.15%
2021/11/04	31	60.28	22	60.37	60.40	9	6,187	0.15%
2021/11/03	13	58.40	1	58.90	58.90	12	6,296	0.19%
2021/11/02	30	58.36	5	58.08	58.10	25	6,409	0.39%
2021/11/01	1	59.00	11	59.00	59.60	-10	6,696	-0.15%
2021/10/29	2	58.95	4	58.85	58.60	-2	6,956	-0.03%
2021/10/28	3	59.03	9	58.97	59.20	-6	7,005	-0.09%
2021/10/27	25.1	57.67	0	0.00	58.60	25.1	7,162	0.35%
2021/10/26	15	57.76	3	58.13	58.10	12	7,365	0.16%
2021/10/25	3.1	56.81	2	57.40	57.30	1.1	7,748	0.01%
2021/10/20	7	56.94	0	0.00	57.30	7	8,352	0.08%
2021/10/19	9	56.93	0	0.00	57.20	9	8,481	0.11%
2021/10/18	4	55.70	0	0.00	55.50	4	8,573	0.05%
2021/10/15	5	56.30	3	56.43	56.40	2	8,835	0.02%
2021/10/14	7	54.34	3	54.70	54.50	4	8,954	0.04%
2021/10/13	1	54.80	1	55.40	54.30	0	9,232	0.00%
2021/10/12	1	55.70	0	0.00	55.60	1	9,616	0.01%
2021/10/08	2	56.35	3	56.40	56.40	-1	9,632	-0.01%
2021/10/07	2	56.60	0	0.00	56.70	2	9,690	0.02%
2021/10/06	12	55.83	1	55.80	55.50	11	9,818	0.11%
2021/10/05	9	55.99	2	55.15	57.20	7	9,815	0.07%
2021/10/04	26	55.80	23	57.20	55.40	3	9,782	0.03%
2021/10/01	39	57.28	60	58.28	57.20	-21	9,766	-0.22%
2021/09/30	32	58.83	10	59.10	59.40	22	9,847	0.22%
2021/09/29	9	59.12	81	59.05	58.40	-72	10,009	-0.72%
2021/09/28	3	61.47	5	61.60	61.30	-2	10,163	-0.02%
2021/09/27	5	61.90	14	61.74	62.20	-9	10,199	-0.09%
2021/09/24	3	62.13	8	62.36	62.40	-5	10,380	-0.05%
2021/09/23	0	0.00	11	61.70	61.80	-11	10,407	-0.11%
2021/09/22	26	61.82	1	61.20	61.20	25	10,444	0.24%
2021/09/17	11	62.84	1	63.20	63.10	10	10,536	0.09%
2021/09/16	2	63.65	3	63.90	63.50	-1	10,565	-0.01%
2021/09/15	7	63.56	2	63.15	62.80	5	10,627	0.05%
2021/09/14	10	63.99	3	64.20	64.10	7	10,679	0.07%
2021/09/13	0	0.00	5	64.10	64.10	-5	10,698	-0.05%
2021/09/10	7	64.99	9	65.04	65.30	-2	10,720	-0.02%
2021/09/09	14	64.36	9	63.90	64.60	5	10,741	0.05%
2021/09/08	13	63.87	58	64.72	62.80	-45	10,706	-0.42%
2021/09/07	62	66.09	7	65.46	66.10	55	10,607	0.52%
2021/09/06	19	67.22	7	66.40	66.20	12	10,645	0.11%
2021/09/03	3.1	66.62	21	65.97	67.20	-17.9	10,541	-0.17%
2021/09/02	22	65.01	5	65.58	64.60	17	10,414	0.16%
2021/09/01	7	64.79	5	64.98	65.60	2	10,339	0.02%
2021/08/31	19	63.94	1	64.70	65.00	18	10,289	0.18%
2021/08/30	18	63.71	12	63.88	64.20	6	10,495	0.06%
2021/08/27	23	63.59	22	64.16	63.10	1	10,541	0.01%
2021/08/26	4	62.10	7	62.13	62.40	-3	10,410	-0.03%
2021/08/25	9	62.32	4	62.75	62.50	5	10,348	0.05%
2021/08/24	9	61.96	2	61.50	62.20	7	10,262	0.07%
2021/08/23	9	61.53	53	61.09	61.60	-44	10,185	-0.43%
2021/08/20	79	60.13	35	59.42	60.20	44	10,104	0.44%
2021/08/19	8	60.14	0	0.00	59.10	8	10,046	0.08%
2021/08/18	5	61.06	4	60.45	62.10	1	9,937	0.01%
2021/08/17	8	60.36	9	60.34	59.20	-1	9,851	-0.01%
2021/08/16	11	60.19	0.1	60.20	60.70	11	9,775	0.11%
2021/08/13	8	66.26	8	67.36	65.50	0	9,433	0.00%
2021/08/12	2	68.60	1	68.70	68.60	1	9,282	0.01%
2021/08/11	9	68.90	12	68.50	67.50	-3	9,218	-0.03%
2021/08/10	71.1	70.03	69	68.08	70.40	2.1	9,120	0.02%
2021/08/09	95	70.14	159	70.82	69.90	-64	9,013	-0.71%	大賣/
2021/08/06	17	71.12	18	71.24	71.60	-1	8,831	-0.01%
2021/08/05	40	69.48	33.2	70.07	71.00	6.8	8,767	0.08%
2021/08/04	47.2	68.49	54	68.18	68.10	-6.8	8,575	-0.08%
2021/08/03	5	65.74	13	65.65	66.00	-8	8,370	-0.10%
2021/08/02	64.1	65.74	39	65.56	65.50	25.1	8,308	0.30%
2021/07/30	20	64.14	17	64.54	64.10	3	8,124	0.04%
2021/07/29	451	63.54	391.2	62.49	64.30	59.8	7,983	0.75%	大買/大賣/
2021/07/28	13	60.62	34.1	60.82	61.40	-21.1	7,627	-0.28%
2021/07/27	38	62.70	17	62.01	62.20	21	7,613	0.28%
2021/07/26	22	62.83	43	62.35	63.10	-21	7,526	-0.28%
2021/07/23	3	61.43	31	61.35	60.50	-28	7,667	-0.37%
2021/07/22	4	60.70	13	60.82	60.90	-9	7,936	-0.11%
2021/07/21	48.1	60.60	21	60.51	60.10	27.1	7,914	0.34%
2021/07/20	32	59.62	53	58.97	59.60	-21	7,778	-0.27%
2021/07/19	25.3	59.73	46	59.43	59.20	-20.7	7,653	-0.27%
2021/07/16	48	59.73	40.5	59.66	60.50	7.5	7,453	0.10%
2021/07/15	0	0.00	6	57.93	58.10	-6	7,075	-0.08%
2021/07/14	2	56.50	15.2	57.58	57.20	-13.2	7,098	-0.19%
2021/07/13	5	57.78	25	57.78	57.40	-20	7,194	-0.28%
2021/07/12	8	56.86	13	56.92	56.80	-5	7,081	-0.07%
2021/07/09	2	56.60	10	56.60	56.50	-8	7,110	-0.11%
2021/07/08	17	57.16	5	56.98	57.00	12	7,248	0.17%
2021/07/07	18	56.99	88	57.24	56.90	-70	7,335	-0.95%
2021/07/06	27	58.50	10	58.43	58.30	17	7,288	0.23%
2021/07/05	122	59.20	38	58.67	59.90	84	7,212	1.16%	大買/
2021/07/02	8	56.75	2.3	57.44	57.10	5.7	7,022	0.08%
2021/07/01	39	57.15	40	56.82	57.10	-1	7,046	-0.01%
2021/06/30	13	55.92	12	55.94	56.00	1	6,950	0.01%
2021/06/29	15	56.03	11	55.77	56.00	4	6,930	0.06%
2021/06/28	17	55.97	115	55.85	55.90	-98	6,901	-1.42%	大賣/
2021/06/25	102	55.02	1	55.00	55.00	101	6,801	1.49%	大買/鉅額交易
2021/06/24	3	55.20	10	55.31	55.00	-7	6,793	-0.10%
2021/06/23	5	54.82	17	54.54	54.90	-12	6,745	-0.18%
2021/06/22	35.2	54.38	9	54.33	54.10	26.2	6,683	0.39%
2021/06/21	7	54.20	11	53.92	53.80	-4	6,652	-0.06%
2021/06/18	0	0.00	8	54.81	54.60	-8	6,664	-0.12%
2021/06/17	22	54.12	2	54.55	54.60	20	6,660	0.30%
2021/06/16	9	54.36	12	54.13	54.20	-3	6,703	-0.04%
2021/06/15	26	54.50	10	54.09	54.50	16	6,708	0.24%
2021/06/11	13	53.42	10	53.45	53.30	3	6,643	0.05%
2021/06/10	4	53.10	5	53.30	52.80	-1	6,690	-0.01%
2021/06/09	3	52.90	12	52.84	52.80	-9	6,688	-0.13%
2021/06/08	42	53.39	41	52.30	52.70	1	6,726	0.01%
2021/06/07	45	53.12	33	53.83	52.50	12	6,780	0.18%
2021/06/04	3	51.67	4	52.13	52.50	-1	6,529	-0.02%
2021/06/03	13	51.38	1	50.80	52.00	12	6,471	0.19%
2021/06/02	2	50.65	2	50.85	50.50	0	6,451	0.00%
2021/06/01	0	0.00	3	51.03	51.00	-3	6,501	-0.05%
2021/05/31	0	0.00	1	50.50	50.30	-1	6,522	-0.02%
2021/05/28	3	50.20	3	50.13	50.20	0	6,544	0.00%
2021/05/27	2	48.90	1	49.10	49.05	1	6,581	0.02%
2021/05/26	0	0.00	2	49.43	49.35	-2	6,653	-0.03%
2021/05/25	9	49.37	3	49.55	49.45	6	6,734	0.09%
2021/05/24	2	48.30	4	48.35	48.65	-2	6,795	-0.03%
2021/05/21	0	0.00	14	47.97	47.85	-14	6,846	-0.20%
2021/05/20	2	47.75	2	47.95	47.60	0	6,999	0.00%
2021/05/19	1	48.40	1	47.95	48.45	0	7,102	0.00%
2021/05/18	17	47.56	13	47.73	48.35	4	7,172	0.06%
2021/05/17	11	45.08	2	45.08	44.95	9	7,324	0.12%
2021/05/14	8	48.48	8	48.30	48.10	0	7,331	0.00%
2021/05/13	7	47.63	11	47.70	47.80	-4	7,333	-0.05%
2021/05/12	13	47.68	19	47.77	47.15	-6	7,325	-0.08%
2021/05/11	15	50.21	22	50.30	49.65	-7	7,256	-0.10%
2021/05/10	17	51.81	17	51.51	51.40	0	7,265	0.00%
2021/05/07	5	51.34	43	51.77	51.90	-38	7,393	-0.51%
2021/05/06	9	50.98	21	51.05	50.60	-12	7,539	-0.16%
2021/05/05	6.1	51.92	3	52.23	51.20	3.1	7,670	0.04%
2021/05/04	25	52.06	12	51.91	52.10	13	7,998	0.16%
2021/05/03	18	53.17	24	53.06	52.40	-6	8,133	-0.07%
2021/04/29	86	55.90	123	55.24	54.60	-37	8,583	-0.43%	大賣/
2021/04/28	99	54.42	36	54.23	55.80	63	9,138	0.69%
2021/04/27	22	53.22	14	53.10	53.00	8	9,147	0.09%
2021/04/26	37	52.47	21.5	52.63	52.90	15.5	9,166	0.17%
2021/04/23	2	51.15	32	50.65	51.60	-30	9,114	-0.33%
2021/04/22	6	51.42	13	51.69	50.80	-7	9,255	-0.08%
2021/04/21	43	52.20	1	52.10	52.20	42	9,383	0.45%
2021/04/20	22	51.92	5	52.04	52.10	17	9,501	0.18%
2021/04/19	12	52.00	6	51.78	52.00	6	9,620	0.06%
2021/04/16	0	0.00	33	49.95	50.10	-33	9,541	-0.35%
2021/04/15	9	49.91	0	0.00	50.10	9	9,665	0.09%
2021/04/14	16	49.44	6	49.50	49.90	10	9,702	0.10%
2021/04/13	5	51.12	12	51.21	50.30	-7	9,875	-0.07%
2021/04/12	7	52.14	2	52.05	51.60	5	10,141	0.05%
2021/04/09	6	52.98	111.2	53.05	52.40	-105.2	10,152	-1.04%	大賣/鉅額交易
2021/04/08	33	53.21	5	53.30	53.20	28	10,072	0.28%
2021/04/07	113	53.29	119	53.28	53.30	-6	10,044	-0.06%	大買/大賣/
2021/04/06	117	52.97	11	52.65	53.10	106	10,017	1.06%	大買/鉅額交易
2021/04/01	7	52.41	7	52.20	52.20	0	9,931	0.00%
2021/03/31	3	52.13	11	52.30	52.30	-8	9,994	-0.08%
2021/03/30	3	52.23	2	52.40	52.50	1	10,084	0.01%
2021/03/29	3	52.27	39	52.27	52.20	-36	10,092	-0.36%
2021/03/26	7	52.34	15	52.23	52.10	-8	10,136	-0.08%
2021/03/25	0	0.00	29	52.19	51.90	-29	10,177	-0.28%
2021/03/24	17	52.66	30	52.43	52.10	-13	10,204	-0.13%
2021/03/23	0	0.00	3	52.50	52.50	-3	10,219	-0.03%
2021/03/22	11	52.60	1	52.80	52.60	10	10,244	0.10%
2021/03/19	0	0.00	16	52.88	53.10	-16	10,233	-0.16%
2021/03/18	14	52.36	158	52.47	52.60	-144	10,229	-1.41%	大賣/鉅額交易
2021/03/17	115	52.07	42	52.25	52.10	73	10,319	0.71%	大買/
2021/03/16	36	52.97	70	52.59	52.60	-34	10,304	-0.33%
2021/03/15	53	52.29	12	52.18	52.30	41	10,349	0.40%
2021/03/12	16	51.90	17	51.89	52.00	-1	10,422	-0.01%
2021/03/11	27.1	51.67	14	51.81	51.80	13.1	10,551	0.12%
2021/03/10	1	51.00	35	50.80	50.70	-34	10,568	-0.32%
2021/03/09	13	49.96	23	49.89	50.50	-10	10,669	-0.09%
2021/03/08	8	50.53	10	50.20	50.10	-2	10,732	-0.02%
2021/03/05	77	50.05	3	50.30	50.30	74	10,830	0.68%
2021/03/04	10	51.00	9	50.71	50.20	1	10,990	0.01%
2021/03/03	3	50.50	7	50.40	50.80	-4	11,040	-0.04%
2021/03/02	3	51.23	34	50.92	50.70	-31	11,148	-0.28%
2021/02/26	11	50.57	4	50.50	50.60	7	11,411	0.06%
2021/02/25	5	51.72	31	51.44	51.20	-26	11,762	-0.22%
2021/02/24	51.1	52.21	61	51.84	51.30	-9.9	11,867	-0.08%
2021/02/23	17	51.60	35	51.61	51.90	-18	11,835	-0.15%
2021/02/22	14.1	51.65	44	51.41	51.90	-29.9	11,850	-0.25%
2021/02/19	17	50.82	7	51.10	51.10	10	11,822	0.08%
2021/02/18	50	51.64	10	51.60	51.80	40	11,754	0.34%
2021/02/17	66	51.97	55	51.60	52.00	11	11,727	0.09%
2021/02/05	28.1	50.39	7	50.33	50.30	21.1	11,515	0.18%
2021/02/04	15	49.81	10	49.76	49.60	5	11,440	0.04%
2021/02/03	33	49.12	29	49.21	49.15	4	11,480	0.03%
2021/02/02	34.1	49.12	6	49.29	49.50	28.1	11,469	0.25%
2021/02/01	11	48.06	67	47.94	48.25	-56	11,515	-0.49%
2021/01/29	4	50.00	64	49.33	48.65	-60	11,479	-0.52%
2021/01/28	38	50.00	36	49.92	50.00	2	11,335	0.02%
2021/01/27	34	51.42	41	51.25	51.20	-7	11,155	-0.06%
2021/01/26	65	53.03	36	52.89	52.50	29	10,929	0.27%
2021/01/25	57	51.71	69	52.10	51.80	-12	10,533	-0.11%
2021/01/22	78	51.84	95	52.03	52.50	-17	10,241	-0.17%
2021/01/21	258	51.73	236	51.29	51.50	22	9,656	0.23%	大買/大賣/
2021/01/20	310	48.43	252	48.57	48.25	58	8,712	0.67%	大買/大賣/
2021/01/19	37	47.89	9	47.53	47.60	28	8,273	0.34%
2021/01/18	17	46.80	52	46.54	46.80	-35	8,138	-0.43%
2021/01/15	66	47.44	25	47.63	47.25	41	8,052	0.51%
2021/01/14	52	47.65	19	47.78	48.50	33	7,888	0.42%
2021/01/13	139	47.57	28	47.38	47.45	111	7,663	1.45%	大買/鉅額交易
2021/01/12	55	47.09	47.2	47.12	46.50	7.8	7,496	0.10%
2021/01/11	14	47.37	30.3	47.08	47.20	-16.3	7,296	-0.22%
2021/01/08	44	46.73	17.1	47.07	47.05	26.9	7,211	0.37%
2021/01/07	25	46.63	44	46.60	46.60	-19	7,045	-0.27%
2021/01/06	19	47.11	76	46.74	46.65	-57	6,942	-0.82%
2021/01/05	190	47.82	183	47.70	48.25	7	6,586	0.11%	大買/大賣/
2021/01/04	12	46.10	16	45.52	46.10	-4	6,217	-0.06%
2020/12/31	2	45.58	13	45.38	45.25	-11	6,143	-0.18%
2020/12/30	1	45.70	22	45.60	45.65	-21	6,166	-0.34%
2020/12/29	6	45.27	41	45.20	45.25	-35	6,233	-0.56%
2020/12/28	14	45.74	10	45.75	45.70	4	6,188	0.06%
2020/12/25	8	46.04	23	46.15	45.90	-15	6,182	-0.24%
2020/12/24	6	45.64	6	45.81	45.90	0	6,150	0.00%
2020/12/23	23	44.84	0	0.00	44.75	23	6,097	0.38%
2020/12/22	21	45.57	49	45.54	44.70	-28	6,102	-0.46%
2020/12/21	49	45.37	22	44.74	45.50	27	6,046	0.45%
2020/12/18	15	44.88	26	44.80	44.80	-11	5,954	-0.18%
2020/12/17	2	45.38	0	0.00	45.40	2	5,901	0.03%
2020/12/16	58	45.44	41	45.20	45.80	17	5,882	0.29%
2020/12/15	16	44.95	3	44.88	44.70	13	5,803	0.22%
2020/12/14	5	45.53	2	45.38	45.45	3	5,763	0.05%
2020/12/11	35	45.05	76	45.13	45.05	-41	5,722	-0.72%
2020/12/10	20	46.13	32	46.33	45.70	-12	5,615	-0.21%
2020/12/09	66.5	46.71	12	46.70	46.65	54.5	5,521	0.99%
2020/12/08	16	45.89	83	45.82	45.90	-67	5,368	-1.25%
2020/12/07	330	46.07	296	46.12	46.00	34	5,281	0.64%	大買/大賣/
2020/12/04	62	45.39	12	45.45	45.45	50	5,122	0.98%
2020/12/03	3	45.18	32	45.50	45.15	-29	5,005	-0.58%
2020/12/02	46	45.21	31	45.30	45.15	15	4,911	0.31%
2020/12/01	26	45.00	10	45.00	45.10	16	4,885	0.33%
2020/11/30	24	44.96	15	45.07	45.15	9	4,780	0.19%
2020/11/27	5	44.39	9	44.39	44.40	-4	4,597	-0.09%
2020/11/26	21	44.10	33	44.28	44.55	-12	4,514	-0.27%
2020/11/25	111	44.20	73	44.03	44.35	38	4,389	0.87%	大買/
2020/11/24	296	44.40	261.1	44.33	44.30	34.9	4,075	0.86%	大買/大賣/
2020/11/23	102	43.13	29	43.27	43.30	73	3,704	1.97%	大買/
2020/11/20	2	41.95	1	42.20	42.40	1	3,549	0.03%
2020/11/19	1	42.05	11	42.07	42.20	-10	3,505	-0.29%
2020/11/18	18	41.79	15	42.01	42.50	3	3,469	0.09%
2020/11/17	0	0.00	2	41.40	41.40	-2	3,468	-0.06%
2020/11/16	7	41.23	6	41.26	41.30	1	3,595	0.03%
2020/11/13	1	40.35	7	40.52	40.80	-6	3,699	-0.16%
2020/11/12	6	40.92	6	40.73	40.60	0	3,850	0.00%
2020/11/11	8	40.94	13	40.77	41.10	-5	3,897	-0.13%
2020/11/10	8	40.23	14	40.26	40.35	-6	3,812	-0.16%
2020/11/09	36	40.44	23	40.14	40.60	13	3,780	0.34%
2020/11/06	15	39.22	4	39.14	39.25	11	3,704	0.30%
2020/11/05	0	0.00	2	38.35	38.40	-2	3,671	-0.05%
2020/11/04	3	37.90	1	37.85	38.10	2	3,692	0.05%
2020/11/03	3	37.80	0	0.00	37.90	3	3,752	0.08%
2020/11/02	4	37.33	0	0.00	37.30	4	3,880	0.10%
2020/10/30	3	37.92	0	0.00	37.70	3	4,031	0.07%
2020/10/29	0	0.00	11	37.91	38.30	-11	4,051	-0.27%
2020/10/28	0	0.00	1	38.25	38.35	-1	4,110	-0.02%
2020/10/27	0	0.00	10	38.50	38.65	-10	4,168	-0.24%
2020/10/26	0	0.00	10	39.10	38.80	-10	4,200	-0.24%
2020/10/23	1	39.10	1	39.10	39.05	0	4,253	0.00%
2020/10/21	0	0.00	2	39.00	38.75	-2	4,722	-0.04%
2020/10/19	2	38.65	0	0.00	38.65	2	5,211	0.04%
2020/10/16	0	0.00	1	38.35	38.40	-1	5,360	-0.02%
2020/10/15	2	39.08	1	38.85	38.85	1	5,415	0.02%
2020/10/14	0	0.00	3	39.15	39.20	-3	5,468	-0.05%
2020/10/12	1	38.85	16	39.17	38.85	-15	5,618	-0.27%
2020/10/08	4	39.36	7	39.34	39.30	-3	5,736	-0.05%
2020/10/07	13	38.84	1	39.30	39.30	12	5,971	0.20%
2020/10/06	3	38.93	2	38.60	38.50	1	6,109	0.02%
2020/09/30	1	37.50	6	37.84	37.75	-5	6,252	-0.08%
2020/09/29	13	37.58	0	0.00	37.20	13	6,332	0.21%
2020/09/28	3	37.07	1	37.45	37.60	2	6,483	0.03%
2020/09/25	1	37.80	9	36.98	37.00	-8	6,641	-0.12%
2020/09/24	15	37.82	0	0.00	37.80	15	6,814	0.22%
2020/09/23	1	38.60	0	0.00	38.40	1	6,914	0.01%
2020/09/22	0	0.00	10	38.65	38.70	-10	7,057	-0.14%
2020/09/21	4	39.48	2	39.25	39.15	2	7,236	0.03%
2020/09/18	10	40.00	1	40.20	39.80	9	7,473	0.12%
2020/09/16	14	40.38	13	40.38	40.10	1	7,867	0.01%
2020/09/15	2	40.03	5	40.05	40.00	-3	8,011	-0.04%
2020/09/14	20	39.15	10	39.30	39.30	10	8,027	0.12%
2020/09/11	0	0.00	2	38.95	38.85	-2	8,070	-0.02%
2020/09/10	1	39.40	1	39.30	39.15	0	8,076	0.00%
2020/09/09	4	39.61	20	38.60	39.60	-16	8,076	-0.20%
2020/09/08	1	39.20	20	39.35	38.90	-19	8,056	-0.24%
2020/09/07	8	39.46	6	39.43	39.20	2	8,087	0.02%
2020/09/04	32	39.67	3	39.40	39.85	29	8,172	0.35%
2020/09/03	7	39.04	16	38.89	38.75	-9	8,117	-0.11%
2020/09/02	14	38.87	0	0.00	39.05	14	8,129	0.17%
2020/09/01	12	38.29	0	0.00	38.25	12	8,157	0.15%
2020/08/31	0	0.00	13	38.20	38.15	-13	8,196	-0.16%
2020/08/28	0	0.00	1	38.50	38.55	-1	8,244	-0.01%
2020/08/27	6	38.95	0	0.00	38.45	6	8,380	0.07%
2020/08/26	12	38.75	8	38.92	39.35	4	8,773	0.05%
2020/08/25	2	38.75	3	38.80	38.75	-1	8,874	-0.01%
2020/08/24	3	38.37	2	38.45	38.35	1	8,879	0.01%
2020/08/21	1	38.75	2	39.25	38.85	-1	8,865	-0.01%
2020/08/20	18	39.50	7	39.30	38.80	11	8,757	0.13%
2020/08/19	6	41.37	732	41.78	41.20	-726	8,651	-8.39%	大賣/鉅額交易
2020/08/18	20	43.09	67	42.73	42.60	-47	8,541	-0.55%
2020/08/17	35	44.01	15	44.17	44.40	20	8,442	0.24%
2020/08/14	11	42.76	1	42.70	43.25	10	8,466	0.12%
2020/08/13	0	0.00	1	43.10	42.80	-1	8,505	-0.01%
2020/08/12	5	42.51	16	42.28	42.55	-11	8,485	-0.13%
2020/08/11	14	43.41	0	0.00	43.05	14	8,490	0.16%
2020/08/10	5	44.00	2	44.40	43.85	3	8,497	0.04%
2020/08/07	14	44.48	8	44.56	44.40	6	8,504	0.07%
2020/08/06	25	44.33	2	44.95	44.25	23	8,486	0.27%
2020/08/05	13	44.43	15	44.23	44.95	-2	8,407	-0.02%
2020/08/04	3	42.75	26	42.82	42.90	-23	8,305	-0.28%
2020/08/03	4	42.95	34	42.91	42.85	-30	8,356	-0.36%
2020/07/31	14	43.67	56	43.48	43.70	-42	8,432	-0.50%
2020/07/30	0	0.00	18	42.65	42.60	-18	8,487	-0.21%
2020/07/29	8	42.20	3.2	42.25	42.25	4.8	8,535	0.06%
2020/07/28	16	44.22	23	45.09	42.50	-7	8,563	-0.08%
2020/07/27	70	43.65	62.3	43.66	42.90	7.7	8,376	0.09%
2020/07/24	14	47.41	117	46.83	46.40	-103	8,234	-1.25%	大賣/鉅額交易
2020/07/23	88	47.66	17	47.30	47.65	71	7,997	0.89%
2020/07/22	18	45.96	7	45.92	45.90	11	7,848	0.14%
2020/07/21	1	45.60	8	45.51	45.15	-7	7,748	-0.09%
2020/07/20	16	45.08	7	44.97	44.90	9	7,722	0.12%
2020/07/17	3	44.88	10	45.56	44.65	-7	7,696	-0.09%
2020/07/16	7	44.53	1	44.85	44.95	6	7,642	0.08%
2020/07/15	4	45.14	4	45.01	44.60	0	7,600	0.00%
2020/07/14	17	45.51	15	45.48	45.30	2	7,529	0.03%
2020/07/13	12	43.90	13.1	44.38	44.90	-1.1	7,316	-0.01%
2020/07/10	8	43.11	17	43.63	42.70	-9	7,179	-0.13%
2020/07/09	7	44.10	51	44.13	44.05	-44	7,102	-0.62%
2020/07/08	14	44.50	51	44.44	44.40	-37	7,012	-0.53%
2020/07/07	49	43.75	58	43.39	44.00	-9	6,913	-0.13%
2020/07/06	128	43.79	18.6	43.89	44.00	109.4	6,756	1.62%	大買/鉅額交易
2020/07/03	45	42.31	50.3	42.39	42.65	-5.3	6,612	-0.08%
2020/07/02	36.9	41.49	29	41.56	41.65	7.9	6,503	0.12%
2020/07/01	12	40.66	45	40.86	41.05	-33	6,419	-0.51%
2020/06/30	46	41.18	39	41.13	40.60	7	6,277	0.11%
2020/06/29	151	40.62	144	40.96	40.75	7	6,115	0.11%	大買/大賣/
2020/06/24	64	39.95	11	39.85	39.95	53	5,881	0.90%
2020/06/23	57	39.62	34	39.54	39.80	23	5,784	0.40%
2020/06/22	16	38.98	23	38.83	39.00	-7	5,541	-0.13%
2020/06/19	1	38.60	0	0.00	38.15	1	5,420	0.02%
2020/06/18	4	38.01	1	37.95	38.00	3	5,402	0.06%
2020/06/17	8	37.66	5	37.75	37.55	3	5,375	0.06%
2020/06/16	2	37.60	12	37.26	37.65	-10	5,426	-0.18%
2020/06/15	11	37.10	51	36.92	36.80	-40	5,539	-0.72%
2020/06/12	55	36.50	1	36.30	37.00	54	5,582	0.97%
2020/06/11	9	37.30	14	37.16	36.85	-5	5,657	-0.09%
2020/06/10	4	37.94	2	38.00	38.10	2	5,592	0.04%
2020/06/09	4	38.40	14	38.40	38.30	-10	5,666	-0.18%
2020/06/08	5	38.35	7	38.55	38.35	-2	5,734	-0.03%
2020/06/05	10	38.27	12	38.34	38.30	-2	5,734	-0.03%
2020/06/04	9	38.07	5	38.15	38.10	4	5,746	0.07%
2020/06/03	13	38.24	33	38.38	38.35	-20	5,750	-0.35%
2020/06/02	59	39.35	63	39.62	39.05	-4	5,647	-0.07%
2020/06/01	34	38.54	17	38.63	38.80	17	5,352	0.32%
2020/05/29	2	37.55	0	0.00	37.40	2	5,230	0.04%
2020/05/28	4	37.54	4	37.83	37.30	0	5,229	0.00%
2020/05/27	2	37.83	4	37.85	37.70	-2	5,231	-0.04%
2020/05/26	0	0.00	8	37.76	37.90	-8	5,239	-0.15%
2020/05/25	10	37.03	27	37.30	37.55	-17	5,179	-0.33%
2020/05/22	9	38.07	2	38.70	37.90	7	5,135	0.14%
2020/05/21	17	38.48	5	38.30	38.40	12	5,069	0.24%
2020/05/20	3	37.23	6	37.15	37.75	-3	4,971	-0.06%
2020/05/19	26	36.96	1	37.05	36.80	25	4,916	0.51%
2020/05/18	19	37.13	20	37.03	36.60	-1	4,908	-0.02%
2020/05/15	5	37.11	96	36.87	37.20	-91	4,849	-1.88%
2020/05/14	2	37.73	34	37.67	37.40	-32	4,813	-0.66%
2020/05/13	40	37.95	4	38.03	38.15	36	4,799	0.75%
2020/05/12	2	37.75	8	37.79	37.75	-6	4,773	-0.13%
2020/05/11	5	38.26	0	0.00	38.15	5	4,764	0.10%
2020/05/08	26	38.37	41	38.12	37.95	-15	4,715	-0.32%
2020/05/07	47	38.30	37	38.40	38.20	10	4,648	0.22%
2020/05/06	24	37.30	51	37.59	37.65	-27	4,524	-0.60%
2020/05/05	12	37.35	10	37.21	37.00	2	4,445	0.04%
2020/05/04	28	36.92	24	36.92	36.85	4	4,396	0.09%
2020/04/30	1	36.60	18	36.49	36.60	-17	4,337	-0.39%
2020/04/29	18	35.96	7	36.12	36.10	11	4,348	0.25%
2020/04/28	9	35.94	18	35.79	35.75	-9	4,305	-0.21%
2020/04/27	16	35.59	37	35.68	35.65	-21	4,374	-0.48%
2020/04/24	70	35.30	3	35.10	35.25	67	4,323	1.55%
2020/04/23	11	34.80	17	34.69	34.80	-6	4,302	-0.14%
2020/04/22	27	34.04	0	0.00	34.40	27	4,335	0.62%
2020/04/21	6	33.90	15	34.23	33.85	-9	4,396	-0.20%
2020/04/20	16	34.51	15	34.67	34.70	1	4,413	0.02%
2020/04/17	20	35.30	50	34.92	34.65	-30	4,417	-0.68%
2020/04/16	18	34.59	9	34.81	34.90	9	4,361	0.21%
2020/04/15	17	34.50	33	34.41	34.35	-16	4,377	-0.37%
2020/04/14	11	34.27	3	34.30	34.30	8	4,378	0.18%
2020/04/13	2	33.80	1	33.55	33.50	1	4,340	0.02%
2020/04/10	0	0.00	1	33.65	33.70	-1	4,361	-0.02%
2020/04/09	6	33.79	27	33.65	33.65	-21	4,384	-0.48%
2020/04/08	28	33.84	8	33.63	33.80	20	4,343	0.46%
2020/04/07	10	32.65	19	32.89	33.25	-9	4,274	-0.21%
2020/04/06	41	31.68	51	31.64	31.80	-10	4,221	-0.24%
2020/04/01	30	31.20	1	31.00	31.20	29	4,218	0.69%
2020/03/31	14	31.05	0.3	31.00	30.95	13.7	4,305	0.32%
2020/03/27	15	31.53	16	31.23	30.65	-1	4,276	-0.02%
2020/03/26	10	30.97	25	30.75	31.00	-15	4,231	-0.35%
2020/03/25	44	31.53	40	31.47	31.15	4	4,200	0.10%
2020/03/24	10	29.95	10	30.13	30.25	0	4,152	0.00%
2020/03/23	1	28.50	1	29.20	28.90	0	4,129	0.00%
2020/03/20	41	29.70	14	29.43	30.05	27	4,141	0.65%
2020/03/19	54	28.13	184	28.41	27.40	-130	4,099	-3.17%	大賣/鉅額交易
2020/03/18	11	30.72	15	30.83	30.20	-4	4,148	-0.10%
2020/03/17	64	31.32	55	31.50	31.05	9	4,276	0.21%
2020/03/16	26	32.75	5	32.68	31.85	21	4,156	0.51%
2020/03/13	32	32.32	19	31.67	33.20	13	4,103	0.32%
2020/03/12	6	33.71	14	33.73	33.55	-8	4,006	-0.20%
2020/03/11	33	35.98	9	35.93	35.45	24	3,984	0.60%
2020/03/10	27	35.20	10	35.35	35.75	17	4,055	0.42%
2020/03/09	7	35.24	89	35.27	34.85	-82	3,986	-2.06%
2020/03/06	59	36.42	11	36.36	36.40	48	3,923	1.22%
2020/03/05	37	36.76	11	36.56	36.90	26	3,961	0.66%
2020/03/04	5	35.40	6	35.30	35.50	-1	3,854	-0.03%
2020/03/03	12	35.18	38	35.11	35.00	-26	3,845	-0.68%
2020/03/02	40	34.67	4	34.11	34.45	36	3,813	0.94%
2020/02/27	3	34.37	8	34.16	34.10	-5	3,779	-0.13%
2020/02/26	7	34.97	2	34.90	34.85	5	3,750	0.13%
2020/02/25	3	35.20	55	34.96	35.15	-52	3,766	-1.38%
2020/02/24	55	34.87	0	0.00	34.90	55	3,758	1.46%
2020/02/21	2	35.58	6	35.43	35.30	-4	3,818	-0.10%
2020/02/20	10	36.05	1	35.85	35.85	9	3,882	0.23%
2020/02/19	5	35.75	31	35.78	35.75	-26	3,900	-0.67%
2020/02/18	0	0.00	8	36.00	35.85	-8	3,885	-0.21%
2020/02/17	0	0.00	10	36.10	36.00	-10	3,903	-0.26%
2020/02/14	6	36.49	2	36.13	36.35	4	3,908	0.10%
2020/02/13	4	35.93	4	35.88	35.85	0	3,905	0.00%
2020/02/12	4	35.90	2	36.20	36.15	2	3,941	0.05%
2020/02/11	25	35.21	0	0.00	35.30	25	3,951	0.63%
2020/02/10	1	34.95	0	0.00	34.80	1	4,074	0.02%
2020/02/07	0	0.00	6	34.84	34.85	-6	4,648	-0.13%
2020/02/06	25	34.86	1	35.20	35.20	24	4,704	0.51%
2020/02/05	0	0.00	2	34.20	34.05	-2	4,728	-0.04%
2020/02/04	2	33.60	0	0.00	33.70	2	4,766	0.04%
2020/02/03	2	32.43	21	32.51	32.75	-19	4,833	-0.39%
2020/01/31	1	34.30	5	34.74	34.40	-4	4,856	-0.08%
2020/01/30	3	34.75	34	34.07	34.00	-31	5,027	-0.62%
2020/01/20	0	0.00	12	37.55	37.45	-12	5,180	-0.23%
2020/01/17	7	37.70	0	0.00	37.55	7	5,276	0.13%
2020/01/16	12	38.13	10	38.00	37.70	2	5,585	0.04%
2020/01/15	10	37.84	6	37.52	37.55	4	5,947	0.07%
2020/01/14	11	37.76	13	37.58	37.50	-2	5,874	-0.03%
2020/01/13	5	36.96	68	37.02	37.20	-63	5,822	-1.08%
2020/01/10	0	0.00	2	36.95	36.95	-2	5,862	-0.03%
2020/01/09	56	37.19	2	36.85	37.00	54	6,008	0.90%
2020/01/08	51	36.55	0	0.00	36.35	51	6,045	0.84%
2020/01/07	1	36.25	6	35.59	36.20	-5	6,036	-0.08%
2020/01/06	1	36.15	1	36.10	35.90	0	6,017	0.00%
2020/01/03	1	37.25	0	0.00	36.80	1	6,014	0.02%
2020/01/02	2	37.10	1	37.10	37.20	1	5,981	0.02%
2019/12/31	7	37.02	0	0.00	37.10	7	5,988	0.12%
2019/12/30	1	36.85	5	37.15	37.20	-4	6,080	-0.07%
2019/12/26	4	37.48	1	37.40	37.40	3	6,030	0.05%
2019/12/24	2	36.45	2	36.20	36.25	0	5,989	0.00%
2019/12/23	0	0.00	1	36.35	36.55	-1	5,999	-0.02%
2019/12/19	5	36.67	0	0.00	36.55	5	6,083	0.08%
2019/12/18	2	37.30	3	37.40	36.80	-1	6,296	-0.02%
2019/12/17	3	37.45	3	37.48	37.45	0	6,358	0.00%
2019/12/16	1	37.30	6	37.26	37.15	-5	6,327	-0.08%
2019/12/13	15	37.60	13	37.44	37.50	2	6,318	0.03%
2019/12/12	10	37.39	9	37.27	37.60	1	6,166	0.02%
2019/12/11	0	0.00	0.1	36.35	36.35	-0.1	5,980	0.00%
2019/12/10	1	36.70	1	36.90	36.60	0	6,007	0.00%
2019/12/09	2	36.60	3	36.58	36.55	-1	6,021	-0.02%
2019/12/06	4	36.58	8	36.70	36.90	-4	6,007	-0.07%
2019/12/05	19	36.34	16	36.43	36.70	3	6,005	0.05%
2019/12/02	11	34.12	4	34.04	34.30	7	6,203	0.11%
2019/11/29	3	35.07	18	35.05	34.90	-15	6,196	-0.24%
2019/11/28	1	35.60	0	0.00	35.60	1	6,237	0.02%
2019/11/26	1	35.65	54	35.75	35.55	-53	6,506	-0.81%
2019/11/25	53	35.64	5	35.85	35.55	48	6,658	0.72%
2019/11/22	15	35.73	9	36.01	35.55	6	6,714	0.09%
2019/11/21	1	35.70	9	35.68	36.00	-8	6,706	-0.12%
2019/11/20	11	36.35	17	36.51	36.20	-6	6,714	-0.09%
2019/11/19	0	0.00	2	36.28	37.10	-2	6,691	-0.03%
2019/11/18	1	36.65	0	0.00	36.55	1	6,709	0.01%
2019/11/15	0	0.00	1	36.30	36.20	-1	6,733	-0.01%
2019/11/14	1	35.70	0	0.00	36.00	1	6,776	0.01%
2019/11/13	16	36.53	0	0.00	36.10	16	6,794	0.24%
2019/11/12	2	36.35	0	0.00	36.35	2	6,768	0.03%
2019/11/11	1	36.70	1	36.30	35.80	0	6,746	0.00%
2019/11/08	6	36.67	1	36.80	36.60	5	6,683	0.07%
2019/11/07	5	36.09	1	36.10	36.10	4	6,634	0.06%
2019/11/06	25	37.99	16	38.88	37.00	9	6,504	0.14%
2019/11/05	5	38.30	11	37.30	37.45	-6	5,923	-0.10%
2019/11/04	2	37.90	1	37.60	37.60	1	5,848	0.02%
2019/11/01	0	0.00	2	37.60	37.60	-2	5,776	-0.03%
2019/10/31	2	37.35	2	37.28	37.15	0	5,719	0.00%
2019/10/30	5	38.20	6	37.55	38.20	-1	5,620	-0.02%
2019/10/29	11	38.35	0	0.00	37.80	11	5,507	0.20%
2019/10/28	4	38.55	12	38.08	38.50	-8	5,293	-0.15%
2019/10/25	10	37.81	6	38.03	37.20	4	5,021	0.08%
2019/10/24	22	37.73	7	37.54	37.60	15	4,904	0.31%
2019/10/23	11	36.27	28	36.32	36.50	-17	4,606	-0.37%
2019/10/22	2	34.80	0	0.00	34.70	2	4,196	0.05%
2019/10/21	0	0.00	2	34.55	34.45	-2	4,175	-0.05%
2019/10/18	10	34.66	0	0.00	34.70	10	4,154	0.24%
2019/10/17	9	35.46	26	35.23	35.25	-17	4,081	-0.42%
2019/10/16	4	34.90	3	34.80	34.95	1	3,909	0.03%
2019/10/15	1	34.55	4	34.65	34.55	-3	3,792	-0.08%
2019/10/09	4	33.58	1	33.30	33.40	3	3,786	0.08%
2019/10/08	5	34.35	0	0.00	34.05	5	3,793	0.13%
2019/10/07	6	34.61	1	34.35	34.35	5	3,798	0.13%
2019/10/04	18	35.08	5	34.91	34.90	13	3,770	0.34%
2019/10/03	15	34.40	11	33.51	34.55	4	3,653	0.11%
2019/09/27	1	33.25	2	33.25	33.10	-1	3,563	-0.03%
2019/09/26	3	34.10	13	34.08	33.85	-10	3,512	-0.28%
2019/09/25	3	34.55	2	34.40	34.40	1	3,488	0.03%
2019/09/24	2	34.48	0	0.00	34.35	2	3,468	0.06%
2019/09/23	7	35.19	43	35.28	34.75	-36	3,387	-1.06%
2019/09/20	30	34.95	4	34.90	35.05	26	3,142	0.83%
2019/09/19	1	33.80	2	34.00	33.90	-1	3,026	-0.03%
2019/09/18	4	34.03	0	0.00	33.90	4	3,008	0.13%
2019/09/17	1	34.05	8	34.16	34.10	-7	2,979	-0.23%
2019/09/16	1	33.90	0	0.00	33.95	1	2,932	0.03%
2019/09/12	2	34.08	2	34.15	34.05	0	2,906	0.00%
2019/09/11	4	33.75	0	0.00	34.00	4	2,861	0.14%
2019/09/10	2	33.55	5	33.60	33.90	-3	2,819	-0.11%
2019/09/09	1	33.85	4	34.00	33.95	-3	2,785	-0.11%
2019/09/06	2	33.88	32	34.48	33.50	-30	2,685	-1.12%
2019/09/05	11	35.37	3	35.02	35.35	8	2,502	0.32%
2019/09/04	39	34.78	2	34.43	34.80	37	2,382	1.55%
2019/09/03	0	0.00	77	33.96	34.00	-77	2,292	-3.36%
2019/09/02	6	34.02	9	34.02	34.15	-3	2,197	-0.14%
2019/08/30	8	33.27	7	33.37	33.30	1	2,088	0.05%
2019/08/29	7	32.84	77	32.77	32.55	-70	1,954	-3.58%
2019/08/28	20	32.12	41	32.07	32.20	-21	1,775	-1.18%
2019/08/27	32	31.38	26	30.99	31.30	6	1,596	0.38%
2019/08/26	31	30.37	200	30.27	30.45	-169	1,522	-11.10%	大賣/鉅額交易
2019/08/23	6	30.80	0	0.00	30.80	6	1,489	0.40%
2019/08/22	18	30.83	6	30.90	30.90	12	1,452	0.83%
2019/08/21	35	30.46	8	30.58	30.65	27	1,395	1.94%
2019/08/20	1	30.00	3	29.80	29.70	-2	1,278	-0.16%
2019/08/19	11	29.45	23	29.24	29.55	-12	1,216	-0.99%
2019/08/16	11	29.25	1	29.25	29.20	10	1,152	0.87%
2019/08/13	0	0.00	5	28.20	28.15	-5	1,067	-0.47%
2019/08/07	1	28.20	0	0.00	27.85	1	1,032	0.10%
2019/08/05	5	28.10	0	0.00	28.00	5	1,008	0.50%
2019/08/02	2	28.40	0	0.00	28.35	2	1,008	0.20%
2019/07/31	2	29.05	0	0.00	29.10	2	1,003	0.20%
2019/07/30	3	29.30	0	0.00	29.10	3	1,002	0.30%
2019/07/29	1	29.80	0	0.00	29.80	1	1,004	0.10%
2019/07/25	1	29.90	2	30.08	29.90	-1	1,003	-0.10%
2019/07/24	1	29.15	3	29.45	29.45	-2	957	-0.21%
2019/07/23	2	29.00	14	29.11	28.95	-12	934	-1.28%
2019/07/19	0	0.00	6	28.77	28.75	-6	929	-0.65%
2019/07/18	9	28.75	1	28.60	28.55	8	936	0.85%
2019/07/17	0	0.00	4	28.73	28.85	-4	938	-0.43%
2019/07/16	0	0.00	3	28.80	28.80	-3	951	-0.32%
2019/07/15	13	29.13	9	28.90	28.85	4	947	0.42%
2019/07/12	3	31.13	4	31.14	31.25	-1	903	-0.11%
2019/07/11	9	30.95	0	0.00	30.95	9	949	0.95%
2019/07/10	0	0.00	2	30.55	30.70	-2	942	-0.21%
2019/07/08	2	30.58	0	0.00	30.45	2	949	0.21%
2019/07/04	1	30.30	0	0.00	30.50	1	956	0.10%
2019/07/01	10	30.15	0	0.00	30.20	10	991	1.01%
2019/06/27	0	0.00	3	29.65	29.70	-3	998	-0.30%
2019/06/20	2	29.35	0	0.00	29.70	2	1,074	0.19%
2019/06/19	2	29.35	0	0.00	29.35	2	1,150	0.17%
2019/06/12	1	29.25	2	29.20	29.30	-1	1,357	-0.07%
2019/06/05	2	28.70	1	28.80	28.55	1	1,397	0.07%
2019/05/31	0	0.00	0	28.85	28.65	0	1,445	0.00%
2019/05/27	0	0.00	3	28.80	28.70	-3	1,588	-0.19%
2019/05/23	0	0.00	1	28.60	28.40	-1	1,628	-0.06%
2019/05/21	0	0.00	1	28.40	28.55	-1	1,648	-0.06%
2019/05/17	3	28.63	0	0.00	28.40	3	1,653	0.18%
2019/05/14	1	28.20	1	28.70	28.75	0	1,670	0.00%
2019/05/10	0	0.00	1	29.70	29.40	-1	1,666	-0.06%
2019/05/09	2	29.53	0	0.00	29.40	2	1,663	0.12%
2019/05/06	11	30.95	4	30.73	30.40	7	1,661	0.42%
2019/05/03	0	0.00	2	31.40	31.35	-2	1,646	-0.12%
2019/05/02	2	31.05	2	31.00	31.00	0	1,638	0.00%
2019/04/29	0	0.00	12	30.55	30.70	-12	1,641	-0.73%
2019/04/25	1	31.25	0	0.00	31.30	1	1,641	0.06%
2019/04/22	0	0.00	5	31.70	31.85	-5	1,644	-0.30%
2019/04/18	0	0.00	20	31.20	31.20	-20	1,634	-1.22%
2019/04/17	2	31.98	1	31.90	31.80	1	1,633	0.06%
2019/04/16	0	0.00	15	31.00	31.15	-15	1,533	-0.98%
2019/04/09	0	31.00	1	30.80	30.90	-1	1,482	-0.07%
2019/04/08	1	30.90	0	0.00	30.95	1	1,469	0.07%
2019/04/02	0	30.35	0.9	30.35	30.35	-0.9	1,441	-0.06%
2019/04/01	1	30.25	0	0.00	30.05	1	1,427	0.07%
2019/03/28	1	30.00	0	0.00	29.90	1	1,393	0.07%
2019/03/26	0	0.00	1	30.35	30.40	-1	1,377	-0.07%
2019/03/25	1	30.60	1	30.55	30.50	0	1,366	0.00%
2019/03/22	6	31.59	4	31.05	31.10	2	1,349	0.15%
2019/03/21	4	30.75	2	30.95	30.85	2	1,268	0.16%
2019/03/18	20	29.65	2	29.95	29.75	18	1,155	1.56%
2019/03/11	0	0.00	2	28.65	28.80	-2	1,102	-0.18%
2019/03/07	5	29.08	2	29.33	28.95	3	1,126	0.27%
2019/03/05	0	0.00	4	29.55	29.55	-4	1,121	-0.36%
2019/03/04	0	0.00	2	30.05	29.75	-2	1,128	-0.18%
2019/02/27	4	30.15	2	29.93	30.00	2	1,123	0.18%
2019/02/26	15	30.91	15	30.47	30.25	0	1,100	0.00%
2019/02/25	1	29.55	3	29.52	29.95	-2	985	-0.20%
2019/02/19	0	0.00	1	28.95	28.95	-1	970	-0.10%
2019/02/18	2	29.05	0	0.00	28.90	2	968	0.21%
2019/02/14	2	28.78	15	28.80	28.80	-13	1,001	-1.30%
2019/02/13	0	0.00	3	28.55	28.55	-3	991	-0.30%
2019/01/30	5	28.25	0	0.00	28.25	5	1,016	0.49%
2019/01/29	0	0.00	10	28.25	28.40	-10	1,032	-0.97%
2019/01/28	5	28.50	0	0.00	28.50	5	1,035	0.48%
2019/01/18	0	0.00	7	28.22	28.15	-7	1,084	-0.65%
2019/01/17	3	28.28	2	28.30	28.15	1	1,109	0.09%
2019/01/16	5	27.85	0	0.00	27.85	5	1,110	0.45%
2019/01/11	1	27.45	0	0.00	27.40	1	1,132	0.09%
2019/01/10	10	27.25	1	27.20	27.35	9	1,139	0.79%
2019/01/09	1	27.35	3	27.25	27.45	-2	1,151	-0.17%
2019/01/04	2	26.50	0	0.00	26.45	2	1,192	0.17%
2019/01/02	2	26.85	0	0.00	26.85	2	1,282	0.16%
2018/12/27	150	27.11	0	0.00	27.10	150	1,332	11.25%	大買/鉅額交易
2018/12/25	7	26.84	0	0.00	27.05	7	1,377	0.51%
2018/12/22	0	0.00	2	27.45	27.45	-2	1,390	-0.14%
2018/12/21	1	27.25	3	27.50	27.35	-2	1,400	-0.14%
2018/12/20	2	27.55	0	0.00	27.35	2	1,408	0.14%
2018/12/19	2	28.05	0	0.00	28.15	2	1,407	0.14%
2018/12/17	1	28.30	0	0.00	28.30	1	1,431	0.07%
2018/12/14	2	28.55	1	28.55	28.40	1	1,450	0.07%
2018/12/11	0	0.00	5	28.30	28.40	-5	1,549	-0.32%
2018/12/06	1	29.10	0	0.00	28.60	1	1,694	0.06%
2018/12/05	2	30.03	3	30.10	29.95	-1	1,686	-0.06%
2018/11/26	0	0.00	30	28.52	28.40	-30	1,840	-1.63%
2018/11/22	1	28.85	1	28.70	28.70	0	1,867	0.00%
2018/11/21	30	29.00	0	0.00	29.00	30	1,869	1.60%
2018/11/19	0	29.35	2	29.40	29.20	-2	1,858	-0.11%
2018/11/16	0	0.00	2	28.95	29.05	-2	1,852	-0.11%
2018/11/15	0	0.00	2	28.80	28.80	-2	1,848	-0.11%
2018/11/14	4	28.86	2	28.80	28.75	2	1,853	0.11%
2018/11/13	2	28.43	0	0.00	28.85	2	1,840	0.11%
2018/11/07	0	0.00	10	29.01	28.95	-10	1,921	-0.52%
2018/11/06	0	0.00	2	29.05	28.80	-2	1,975	-0.10%
2018/11/01	13	28.72	1	28.95	28.70	12	2,091	0.57%
2018/10/31	3	27.70	0	0.00	27.70	3	2,081	0.14%
2018/10/25	2	26.70	0	0.00	26.60	2	2,117	0.09%
2018/10/18	2	29.00	0	0.00	29.10	2	2,121	0.09%
2018/10/12	0	0.00	1	28.75	29.50	-1	2,131	-0.05%
2018/10/11	2	28.45	13	28.55	28.45	-11	2,124	-0.52%
2018/10/08	2	31.90	0	0.00	32.05	2	2,074	0.10%
2018/10/05	7	32.27	23	32.26	32.25	-16	2,118	-0.76%
2018/10/04	11	32.75	22	32.90	32.80	-11	2,099	-0.52%
2018/10/03	2	33.60	0	0.00	33.60	2	2,101	0.10%
2018/09/26	0	0.00	2	34.18	34.05	-2	2,302	-0.09%
2018/09/25	2	34.00	33	34.12	33.95	-31	2,342	-1.32%
2018/09/21	0	0.00	2	34.20	34.25	-2	2,355	-0.08%
2018/09/20	5	34.30	5	34.05	33.95	0	2,386	0.00%
2018/09/18	38	33.70	52	34.15	33.80	-14	2,375	-0.59%
2018/09/17	20	33.20	0	0.00	33.20	20	2,356	0.85%
2018/09/14	30	33.09	3	32.95	33.20	27	2,383	1.13%
2018/09/13	23	32.45	0	0.00	32.50	23	2,417	0.95%
2018/09/12	17	32.09	14	32.04	32.00	3	2,442	0.12%
2018/09/11	3	33.73	5	33.90	33.90	-2	2,417	-0.08%
2018/09/10	5	33.75	10	34.00	33.65	-5	2,482	-0.20%
2018/09/07	8	34.46	29	35.01	34.45	-21	2,530	-0.83%
2018/09/06	13	35.26	24	35.23	35.20	-11	2,579	-0.43%
2018/09/05	7	35.55	20	35.78	35.50	-13	2,737	-0.47%
2018/09/04	5	35.20	0	0.00	35.35	5	3,137	0.16%
2018/09/03	60	35.53	0	0.00	35.05	60	3,577	1.68%
2018/08/30	2	34.55	0	0.00	34.45	2	3,617	0.06%
2018/08/24	0	0.00	25	33.88	33.80	-25	3,941	-0.63%
2018/08/23	0	0.00	2	34.10	34.20	-2	4,010	-0.05%
2018/08/22	0	0.00	1	34.15	34.10	-1	4,069	-0.02%
2018/08/20	0	0.00	30	34.18	33.90	-30	4,241	-0.71%
2018/08/17	0	0.00	16	34.43	34.35	-16	4,363	-0.37%
2018/08/16	42	34.32	7	34.58	34.75	35	4,372	0.80%
2018/08/15	7	33.92	45	34.05	33.90	-38	4,345	-0.87%
2018/08/14	5	34.90	0	0.00	35.05	5	4,298	0.12%
2018/08/13	0	0.00	10	34.85	35.25	-10	4,291	-0.23%
2018/08/09	0	0.00	30	36.50	36.55	-30	4,277	-0.70%
2018/08/08	60	36.26	10	36.25	36.20	50	4,235	1.18%
2018/08/07	10	35.45	0	0.00	35.35	10	4,240	0.24%
2018/08/03	4	36.20	0	0.00	36.15	4	4,309	0.09%
2018/08/02	10	35.80	0	0.00	35.50	10	4,380	0.23%
2018/08/01	1	36.45	5	36.50	36.45	-4	4,428	-0.09%
2018/07/31	0	0.00	11	36.35	36.70	-11	4,484	-0.25%
2018/07/27	0	0.00	1	36.15	36.00	-1	4,784	-0.02%
2018/07/26	0	0.00	7	35.63	35.90	-7	4,783	-0.15%
2018/07/25	4	35.34	2	35.40	35.35	2	4,781	0.04%
2018/07/24	0	0.00	41	35.24	35.40	-41	4,802	-0.85%
2018/07/23	22	35.21	52	35.31	35.15	-30	4,816	-0.62%
2018/07/20	99	35.80	4	35.93	35.70	95	4,830	1.97%
2018/07/19	0	0.00	1	35.30	35.30	-1	4,826	-0.02%
2018/07/18	5	35.35	1	36.30	35.50	4	4,885	0.08%
2018/07/17	3	36.05	0	0.00	35.95	3	4,877	0.06%
2018/07/13	11	36.39	5	36.05	35.90	6	4,917	0.12%
2018/07/12	0	0.00	2	35.20	35.20	-2	4,894	-0.04%
2018/07/11	10	35.25	0	0.00	35.05	10	4,917	0.20%
2018/07/09	7	35.78	1	35.75	35.60	6	4,895	0.12%
2018/07/06	4	37.08	31	36.93	36.95	-27	4,837	-0.56%
2018/07/05	21	37.39	3	37.10	36.80	18	4,802	0.37%
2018/07/04	5	37.38	1	37.30	37.10	4	4,814	0.08%
2018/07/03	16	37.57	0	0.00	36.50	16	4,818	0.33%
2018/07/02	3	38.02	0	0.00	37.50	3	4,794	0.06%
2018/06/29	5	38.25	10	37.66	37.95	-5	4,797	-0.10%
2018/06/28	2	36.85	0	0.00	36.70	2	4,776	0.04%
2018/06/27	3	37.10	0	0.00	36.85	3	4,780	0.06%
2018/06/26	6	37.10	5	37.10	37.10	1	4,784	0.02%
2018/06/25	3	38.10	0	0.00	37.90	3	4,782	0.06%
2018/06/22	13	38.43	3	38.67	38.10	10	4,788	0.21%
2018/06/21	25	39.16	1	38.60	38.10	24	4,799	0.50%
2018/06/20	5	37.93	0	0.00	37.80	5	4,844	0.10%
2018/06/19	2	38.95	6	38.73	38.60	-4	4,928	-0.08%
2018/06/15	2	40.35	55	40.57	39.65	-53	5,021	-1.06%
2018/06/14	14	41.04	17	40.93	40.90	-3	4,953	-0.06%
2018/06/13	64	41.22	0	0.00	41.00	64	4,897	1.31%
2018/06/12	17	42.45	82	41.50	40.40	-65	4,784	-1.36%
2018/06/11	36	39.54	202	41.13	41.25	-166	4,394	-3.78%	大賣/鉅額交易
2018/06/08	41	37.81	0	0.00	37.50	41	4,014	1.02%
2018/06/07	3	37.35	0	0.00	37.25	3	4,022	0.07%
2018/06/06	10	37.47	4	37.53	37.45	6	4,136	0.15%
2018/06/05	90	37.87	41	37.41	37.05	49	4,153	1.18%
2018/06/04	0	0.00	6	36.75	36.60	-6	4,009	-0.15%
2018/06/01	2	36.78	0	0.00	36.70	2	4,075	0.05%
2018/05/31	1	36.55	11	36.83	37.40	-10	4,169	-0.24%
2018/05/30	12	36.30	5	36.43	36.75	7	4,129	0.17%
2018/05/29	1	36.90	34	37.02	36.90	-33	4,121	-0.80%
2018/05/28	3	37.27	1	37.25	37.10	2	4,113	0.05%
2018/05/25	0	0.00	2	37.05	37.60	-2	4,110	-0.05%
2018/05/23	1	35.95	2	36.15	35.95	-1	4,280	-0.02%
2018/05/22	0	0.00	2	36.30	36.10	-2	4,290	-0.05%
2018/05/21	2	36.35	0	0.00	36.45	2	4,338	0.05%
2018/05/18	10	36.25	0	0.00	36.10	10	4,390	0.23%
2018/05/17	0	36.40	0	0.00	36.40	0	4,463	0.00%
2018/05/16	2	36.15	0	0.00	36.05	2	4,494	0.04%
2018/05/15	1	37.25	5	37.20	36.55	-4	4,590	-0.09%
2018/05/14	6	36.99	2	36.95	37.00	4	4,744	0.08%
2018/05/11	0	0.00	2	36.80	37.00	-2	4,875	-0.04%
2018/05/09	2	37.20	0	0.00	37.00	2	5,290	0.04%
2018/05/08	0	0.00	2	37.10	36.75	-2	5,270	-0.04%
2018/05/07	6	36.83	42	37.21	37.60	-36	5,277	-0.68%
2018/05/04	2	35.33	23	35.25	35.70	-21	5,201	-0.40%
2018/05/03	2	34.10	11	34.22	34.00	-9	5,156	-0.17%
2018/05/02	0	0.00	5	34.80	34.50	-5	5,205	-0.10%
2018/04/30	8	34.66	0	0.00	34.55	8	5,241	0.15%
2018/04/27	1	33.90	2	34.33	34.85	-1	5,297	-0.02%
2018/04/26	13	34.57	2	34.55	33.80	11	5,515	0.20%
2018/04/25	2	34.43	5	34.40	34.45	-3	5,664	-0.05%
2018/04/24	3	34.60	28	34.97	34.75	-25	5,727	-0.44%
2018/04/23	0	0.00	2	36.55	36.55	-2	5,719	-0.03%
2018/04/20	11	37.00	0	0.00	37.00	11	5,777	0.19%
2018/04/19	45	37.39	3	37.70	37.30	42	5,987	0.70%
2018/04/18	3	36.45	5	36.25	36.40	-2	6,067	-0.03%
2018/04/17	6	36.48	43	36.70	36.30	-37	6,099	-0.61%
2018/04/16	5	37.29	3.1	37.12	37.00	1.9	6,152	0.03%
2018/04/12	8	37.36	0	0.00	37.20	8	6,506	0.12%
2018/04/11	12	37.38	0	0.00	37.15	12	6,673	0.18%
2018/04/10	72	37.69	0	0.00	37.25	72	6,841	1.05%
2018/04/09	0	0.00	1	37.00	37.10	-1	7,079	-0.01%
2018/04/02	1	36.65	0	0.00	36.65	1	7,256	0.01%
2018/03/31	0	0.00	104	37.12	37.20	-104	7,267	-1.43%	大賣/鉅額交易
2018/03/30	0	0.00	5	36.70	36.50	-5	7,313	-0.07%
2018/03/28	102	36.95	7	37.10	36.80	95	8,077	1.18%	大買/
2018/03/27	7	37.44	2	37.45	37.25	5	8,123	0.06%
2018/03/26	5	37.05	0	0.00	37.05	5	8,120	0.06%
2018/03/23	12	37.03	0	0.00	36.85	12	8,170	0.15%
2018/03/22	0	0.00	10	38.43	38.10	-10	8,182	-0.12%
2018/03/21	2	38.80	7	38.80	38.80	-5	8,104	-0.06%
2018/03/20	1	37.50	0	0.00	37.50	1	7,971	0.01%
2018/03/16	0	0.00	10	38.15	37.50	-10	8,001	-0.12%
2018/03/15	3	38.30	1	38.50	38.15	2	8,026	0.02%
2018/03/14	0	0.00	2	38.25	38.05	-2	8,103	-0.02%
2018/03/13	5	38.07	1	37.85	37.90	4	8,235	0.05%
2018/03/12	57	38.02	27	37.87	37.65	30	8,212	0.37%
2018/03/09	12	37.40	14	37.51	37.50	-2	8,187	-0.02%
2018/03/07	1	37.10	4	37.58	37.00	-3	8,240	-0.04%
2018/03/06	60	37.49	12	37.52	37.50	48	8,285	0.58%
2018/03/05	24	36.88	2	36.88	36.60	22	8,430	0.26%
2018/03/02	9	36.88	2	37.00	37.00	7	8,575	0.08%
2018/03/01	56	37.15	5	37.43	37.45	51	8,599	0.59%
2018/02/27	10	36.55	7	37.43	36.55	3	8,566	0.04%
2018/02/26	130	37.49	70	38.12	37.20	60	8,516	0.70%	大買/
2018/02/23	61	36.37	6	36.38	36.95	55	8,348	0.66%
2018/02/21	0	0.00	16	35.66	36.00	-16	8,425	-0.19%
2018/02/12	5	35.15	11	34.90	34.55	-6	8,486	-0.07%
2018/02/09	3	34.53	5	34.30	34.90	-2	8,485	-0.02%
2018/02/08	1	35.65	2	35.70	35.30	-1	8,447	-0.01%
2018/02/07	1	35.60	7	36.54	35.60	-6	8,469	-0.07%
2018/02/06	6	35.88	10	34.25	35.05	-4	8,389	-0.05%
2018/02/05	35	37.45	5	38.18	38.00	30	8,319	0.36%
2018/02/02	32	38.03	22	38.07	38.20	10	8,176	0.12%
2018/02/01	26	37.77	42	37.81	37.85	-16	8,059	-0.20%
2018/01/31	0	0.00	3	35.90	36.35	-3	7,821	-0.04%
2018/01/30	3	36.00	0	0.00	36.00	3	7,885	0.04%
2018/01/29	10	37.03	0	0.00	36.80	10	7,843	0.13%
2018/01/26	0	0.00	2	36.70	36.75	-2	7,745	-0.03%
2018/01/25	2	36.50	1	36.35	36.30	1	7,773	0.01%
2018/01/24	5	36.41	0	0.00	36.40	5	7,716	0.06%
2018/01/23	1	36.10	1	36.25	36.20	0	7,677	0.00%
2018/01/22	20	36.81	3	36.92	36.50	17	7,596	0.22%
2018/01/19	2	35.73	2	36.03	36.25	0	7,354	0.00%
2018/01/18	6	35.74	0	0.00	35.55	6	7,177	0.08%
2018/01/17	1	36.00	1	36.15	36.10	0	7,099	0.00%
2018/01/16	9	36.10	0	0.00	36.05	9	7,055	0.13%
2018/01/15	23	36.55	13	36.43	36.20	10	6,974	0.14%
2018/01/12	4	35.18	7	35.73	35.85	-3	6,763	-0.04%
2018/01/11	1	34.75	1	34.70	35.20	0	6,616	0.00%
2018/01/10	10	35.00	7	35.10	35.00	3	6,551	0.05%
2018/01/09	2	34.60	1	34.95	35.00	1	6,503	0.02%
2018/01/08	6	35.48	8	35.56	34.65	-2	6,354	-0.03%
2018/01/05	7	34.74	9	34.99	35.20	-2	6,109	-0.03%
2018/01/04	7	34.17	4	34.71	34.85	3	5,920	0.05%
2018/01/03	12	34.00	9	33.94	34.05	3	5,727	0.05%
2018/01/02	8	33.18	14	33.18	33.40	-6	5,460	-0.11%