矽格 (6257)-日盛-和美券商分點個股進出

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
76.2
漲跌
▼0.9
漲幅
-1.17%
成交量
3,973張
產業
上市半導體類股▲0.53%
942人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

矽格 (6257)籌碼相關－日盛-和美券商分點個股進出

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

日盛-和美券商分點個股進出
日盛-和美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
2023/04/06	0.3	55.70	0	0.00	55.60	0.3	1,552	0.02%
2023/03/31	2	55.90	3	55.90	55.90	-1	1,549	-0.06%
2023/03/30	0	0.00	8	55.94	55.80	-8	1,509	-0.53%
2023/03/28	0	55.70	2	55.70	55.60	-2	1,496	-0.13%
2023/03/27	2	55.85	0	0.00	55.70	2	1,490	0.13%
2023/03/24	2	55.70	5	55.70	55.70	-3	1,493	-0.20%
2023/03/22	0	55.80	0	0.00	55.70	0	1,500	0.00%
2023/03/20	0	0.00	4	56.00	56.00	-4	1,516	-0.26%
2023/03/17	0	55.50	0	0.00	55.80	0	1,520	0.00%
2023/03/16	1.5	55.40	0	0.00	55.00	1.5	1,509	0.10%
2023/03/15	0	0.00	9	55.89	55.90	-9	1,499	-0.60%
2023/03/14	0	55.40	0	0.00	55.40	0	1,480	0.00%
2023/03/13	2	55.40	0	0.00	55.60	2	1,489	0.13%
2023/03/10	2	55.50	0	0.00	55.70	2	1,475	0.14%
2023/03/09	0.5	55.51	20	55.45	55.60	-19.5	1,470	-1.33%
2023/03/08	8.1	55.79	0.8	55.80	56.10	7.2	1,438	0.50%
2023/03/07	7	56.37	8	56.69	56.90	-1	1,341	-0.07%
2023/03/06	1	55.60	9	55.70	55.70	-8	1,280	-0.62%
2023/03/03	6	54.97	0	0.00	54.90	6	1,252	0.48%
2023/03/02	2	54.00	0	0.00	54.10	2	1,214	0.16%
2023/03/01	2	53.90	0	0.00	54.10	2	1,194	0.17%
2023/02/24	2	53.40	4	53.40	53.40	-2	1,168	-0.17%
2023/02/23	2	53.00	1	53.20	53.20	1	1,155	0.09%
2023/02/22	0.8	52.50	3	52.50	52.70	-2.2	1,148	-0.19%
2023/02/21	0	0.00	3	52.60	52.70	-3	1,152	-0.26%
2023/02/15	5	51.20	0	0.00	51.20	5	1,221	0.41%
2023/02/14	1	52.00	7	51.89	51.80	-6	1,204	-0.50%
2023/02/13	1	51.90	1	51.70	51.90	0	1,222	0.00%
2023/02/10	0	0.00	2	52.10	52.10	-2	1,241	-0.16%
2023/02/08	3	52.20	1	52.20	52.10	2	1,259	0.16%
2023/02/06	0	0.00	4	52.00	51.80	-4	1,294	-0.31%
2023/02/03	0	0.00	5	52.30	52.30	-5	1,295	-0.39%
2023/02/02	10	52.30	3	52.40	52.20	7	1,297	0.54%
2023/02/01	0	0.00	10	51.50	51.40	-10	1,253	-0.80%
2023/01/31	0	0.00	12	50.67	50.90	-12	1,228	-0.98%
2023/01/30	1	49.85	1	50.10	50.10	0	1,203	0.00%
2023/01/16	0	49.20	0	0.00	49.45	0	1,214	0.00%
2023/01/12	0	49.75	0	0.00	49.65	0	1,253	0.00%
2023/01/09	0	0.00	2	49.40	49.60	-2	1,331	-0.15%
2023/01/05	0	48.50	0	0.00	48.30	0	1,340	0.00%
2023/01/04	0	0.00	2	48.60	48.60	-2	1,344	-0.15%
2022/12/30	0	48.75	0	0.00	48.55	0	1,383	0.00%
2022/12/28	0	48.70	0	0.00	48.20	0	1,417	0.00%
2022/12/23	0	0.00	1	48.90	48.85	-1	1,464	-0.07%
2022/12/21	3	48.30	0	0.00	48.20	3	1,499	0.20%
2022/12/20	0	49.03	0	0.00	48.25	0	1,528	0.00%
2022/12/19	0	49.60	0	0.00	49.45	0	1,545	0.00%
2022/12/16	0	0.00	5	49.80	49.60	-5	1,544	-0.32%
2022/12/15	1	50.00	0	0.00	50.40	1	1,536	0.07%
2022/12/13	0	0.00	3	50.30	50.10	-3	1,532	-0.20%
2022/12/09	0	49.50	0	0.00	49.50	0	1,515	0.00%
2022/12/08	0	0.00	2	49.25	49.35	-2	1,506	-0.13%
2022/12/05	7	50.04	2	50.85	50.90	5	1,520	0.33%
2022/12/01	1	50.80	0	0.00	50.70	1	1,539	0.06%
2022/11/30	1	50.40	0	0.00	50.20	1	1,554	0.06%
2022/11/29	0	49.80	0	0.00	50.00	0	1,559	0.00%
2022/11/18	2	50.20	0	0.00	50.10	2	1,680	0.12%
2022/11/17	0	49.80	0	0.00	50.10	0	1,677	0.00%
2022/11/16	2	49.95	0	0.00	50.10	2	1,679	0.12%
2022/11/15	0	49.95	1	49.90	50.20	-1	1,655	-0.06%
2022/11/14	0	0.00	2	49.80	49.80	-2	1,653	-0.12%
2022/11/09	1	48.80	2	48.90	49.05	-1	1,646	-0.06%
2022/11/08	0	0.00	1	48.90	48.25	-1	1,649	-0.06%
2022/11/04	0	0.00	5	48.31	48.40	-5	1,699	-0.29%
2022/11/03	0	0.00	1	48.40	48.30	-1	1,700	-0.06%
2022/11/02	2	47.85	6	47.91	48.05	-4	1,716	-0.23%
2022/10/31	0	0.00	1	46.90	46.50	-1	1,734	-0.06%
2022/10/25	3	46.45	0	0.00	45.95	3	1,866	0.16%
2022/10/21	0	0.00	2	46.85	46.55	-2	1,887	-0.11%
2022/10/19	1	46.30	0	0.00	46.10	1	1,911	0.05%
2022/10/18	4	46.50	4	45.06	46.50	0	1,896	0.00%
2022/10/14	0	0.00	0	43.70	43.70	0	1,893	0.00%
2022/10/11	0	0.00	3	43.70	43.40	-3	1,966	-0.15%
2022/10/05	5	45.35	0	0.00	45.00	5	2,116	0.24%
2022/10/03	0	0.00	1	43.20	43.20	-1	2,150	-0.05%
2022/09/30	0	0.00	1	42.50	42.50	-1	2,188	-0.05%
2022/09/29	3	42.60	0	0.00	42.35	3	2,218	0.14%
2022/09/27	5	43.00	0	0.00	43.60	5	2,290	0.22%
2022/09/21	10	46.85	0	0.00	46.60	10	2,498	0.40%
2022/09/16	1	47.50	0	0.00	47.15	1	2,628	0.04%
2022/09/13	2	48.33	2	48.43	48.30	0	2,686	0.00%
2022/09/12	1	48.05	0	0.00	48.05	1	2,730	0.04%
2022/09/08	1	48.10	1	48.10	48.00	0	2,779	0.00%
2022/09/07	5	48.05	0	0.00	47.60	5	2,805	0.18%
2022/09/06	0	0.00	1	48.80	48.95	-1	2,800	-0.04%
2022/09/02	1	50.60	1	50.70	50.50	0	2,840	0.00%
2022/09/01	0.1	50.50	5	50.50	50.30	-5	2,875	-0.17%
2022/08/31	6	51.13	1	51.10	51.10	5	2,918	0.17%
2022/08/29	0	0.00	1	51.20	50.90	-1	3,190	-0.03%
2022/08/25	1	50.90	0	0.00	50.70	1	3,155	0.03%
2022/08/15	0	0.00	1	51.80	51.50	-1	3,187	-0.03%
2022/08/12	0	0.00	5	50.62	51.20	-5	3,180	-0.16%
2022/08/11	1	50.40	5	50.40	50.30	-4	3,155	-0.13%
2022/08/10	1	49.65	0	0.00	49.60	1	3,146	0.03%
2022/08/09	1	49.55	1	49.90	49.90	0	3,154	0.00%
2022/08/05	10	49.30	1	49.15	49.35	9	3,114	0.29%
2022/08/04	29.1	48.68	0	0.00	48.80	29.1	3,122	0.93%
2022/08/03	36	49.17	5	49.11	49.10	31	3,105	1.00%
2022/08/02	0	0.00	110	50.12	50.00	-110	3,069	-3.58%	大賣/鉅額交易
2022/07/27	2	49.40	0	0.00	50.20	2	3,068	0.07%
2022/07/22	0	0.00	1	51.30	51.00	-1	3,118	-0.03%
2022/07/21	0	0.00	20	50.80	50.90	-20	3,120	-0.64%
2022/07/20	28	50.94	9	50.77	50.00	19	3,112	0.61%
2022/07/19	2	49.23	2	49.35	49.35	0	3,076	0.00%
2022/07/15	6	48.38	9	48.48	48.65	-3	3,048	-0.10%
2022/07/14	6	47.03	1	47.00	47.30	5	3,027	0.17%
2022/07/13	1	50.70	0	0.00	50.60	1	2,958	0.03%
2022/07/12	0	0.00	5	50.50	50.30	-5	2,885	-0.17%
2022/07/08	5	51.00	1	51.10	51.10	4	2,846	0.14%
2022/07/07	5	50.34	3	50.20	50.60	2	2,820	0.07%
2022/07/06	4	50.98	1	50.90	50.50	3	2,795	0.11%
2022/07/05	3	51.10	3	51.13	52.50	0	2,806	0.00%
2022/07/01	0	0.00	1	51.80	50.90	-1	2,889	-0.03%
2022/06/30	6	52.70	9	51.50	51.90	-3	2,837	-0.11%
2022/06/29	3	54.13	12	53.92	53.90	-9	2,756	-0.33%
2022/06/28	4	55.20	2	55.00	54.90	2	2,715	0.07%
2022/06/27	4	55.95	1.5	56.03	56.10	2.5	2,715	0.09%
2022/06/24	1	55.10	1	56.30	55.00	0	2,734	0.00%
2022/06/23	0	0.00	3	55.83	55.70	-3	2,743	-0.11%
2022/06/22	1	57.10	2	56.75	56.20	-1	2,730	-0.04%
2022/06/21	15	57.88	0	0.00	57.90	15	2,691	0.56%
2022/06/20	2	57.80	0	0.00	57.20	2	2,692	0.07%
2022/06/17	100	59.31	0	0.00	59.00	100	2,651	3.77%
2022/06/16	1	61.70	29.2	60.91	60.80	-28.2	2,603	-1.08%
2022/06/14	12	60.78	9	61.04	62.20	3	2,602	0.12%
2022/06/13	10	61.50	0	0.00	61.70	10	2,562	0.39%
2022/06/10	0	0.00	1	62.50	62.20	-1	2,541	-0.04%
2022/06/09	0.3	62.00	13	62.08	62.30	-12.7	2,520	-0.50%
2022/06/08	3	62.77	23	62.27	62.30	-20	2,461	-0.81%
2022/06/07	4.2	61.22	9	61.08	60.80	-4.8	2,283	-0.21%
2022/06/06	1	60.10	0	0.00	60.40	1	2,230	0.04%
2022/06/02	5	60.10	0	0.00	60.20	5	2,264	0.22%
2022/06/01	0	0.00	3	60.40	60.30	-3	2,268	-0.13%
2022/05/31	1.6	59.50	10	59.80	59.50	-8.4	2,227	-0.38%
2022/05/27	5	58.58	0	0.00	58.70	5	2,215	0.23%
2022/05/26	1.2	58.48	1	58.30	58.40	0.2	2,224	0.01%
2022/05/25	1	59.00	0	0.00	59.00	1	2,236	0.04%
2022/05/23	0	0.00	1	60.00	59.80	-1	2,253	-0.04%
2022/05/20	0.2	59.90	1	59.90	59.90	-0.8	2,247	-0.04%
2022/05/18	1	60.10	1	59.70	59.70	0	2,217	0.00%
2022/05/17	0.5	58.90	0	0.00	59.30	0.5	2,192	0.02%
2022/05/16	1	58.70	1	58.60	58.60	0	2,187	0.00%
2022/05/06	1	59.90	5	59.50	59.80	-4	2,202	-0.18%
2022/05/05	2	59.80	3	59.60	59.70	-1	2,214	-0.05%
2022/05/04	0	0.00	5	59.20	59.20	-5	2,207	-0.23%
2022/05/03	0	0.00	15.5	58.69	59.20	-15.5	2,198	-0.70%
2022/04/28	3	56.30	0	0.00	56.30	3	2,171	0.14%
2022/04/27	26	55.45	6	55.68	56.10	20	2,161	0.93%
2022/04/25	4	56.05	0	0.00	56.00	4	2,263	0.18%
2022/04/21	0	0.00	10	57.80	57.50	-10	2,321	-0.43%
2022/04/20	2	57.30	0	0.00	57.20	2	2,391	0.08%
2022/04/19	1	57.40	1	57.20	57.20	0	2,394	0.00%
2022/04/18	0	0.00	1	56.90	57.10	-1	2,422	-0.04%
2022/04/15	7	57.53	2	57.20	57.20	5	2,439	0.20%
2022/04/13	17	57.69	10	58.30	58.30	7	2,505	0.28%
2022/04/12	0	0.00	0	57.90	57.50	0	2,613	0.00%
2022/04/11	10	59.46	0	0.00	58.50	10	2,602	0.38%
2022/04/08	1.5	60.53	3	60.43	60.10	-1.5	2,555	-0.06%
2022/04/07	2	59.60	4	60.20	59.40	-2	2,480	-0.08%
2022/04/01	0.5	59.30	0	0.00	59.60	0.5	2,395	0.02%
2022/03/31	1	59.50	0	0.00	59.60	1	2,407	0.04%
2022/03/30	2	60.05	0	0.00	59.90	2	2,403	0.08%
2022/03/29	0	60.30	0	0.00	60.10	0	2,382	0.00%
2022/03/22	0	0.00	8	58.90	59.20	-8	2,261	-0.35%
2022/03/21	0	0.00	6	59.10	59.10	-6	2,285	-0.26%
2022/03/18	3	58.80	1	58.70	58.60	2	2,310	0.09%
2022/03/17	1	59.00	6	58.75	58.80	-5	2,325	-0.22%
2022/03/15	1	57.20	0	0.00	57.20	1	2,344	0.04%
2022/03/14	1	58.30	0	0.00	58.20	1	2,353	0.04%
2022/03/10	5	57.90	2	58.00	57.90	3	2,372	0.13%
2022/03/09	5	57.12	18	56.89	57.20	-13	2,360	-0.55%
2022/03/08	2	54.90	0	0.00	54.90	2	2,340	0.09%
2022/03/07	18	56.28	1	56.80	56.10	17	2,321	0.73%
2022/03/04	8	58.14	15	58.20	58.00	-7	2,326	-0.30%
2022/03/03	0	0.00	6	58.45	58.30	-6	2,360	-0.25%
2022/03/02	1	57.40	1	57.30	57.80	0	2,418	0.00%
2022/03/01	1	57.80	8	57.95	57.80	-7	2,433	-0.29%
2022/02/24	1	57.10	0	0.00	56.20	1	2,501	0.04%
2022/02/23	1	58.30	0	0.00	57.90	1	2,500	0.04%
2022/02/22	1	57.70	2	57.90	57.90	-1	2,574	-0.04%
2022/02/21	2	58.75	0	0.00	58.90	2	2,754	0.07%
2022/02/18	6	58.70	2	58.65	58.70	4	2,916	0.14%
2022/02/17	1	58.90	10	59.00	58.80	-9	2,995	-0.30%
2022/02/16	4	58.85	6	58.90	58.60	-2	3,081	-0.06%
2022/02/15	1	57.80	14	58.12	57.90	-13	3,101	-0.42%
2022/02/14	13	57.73	0	0.00	57.80	13	3,129	0.42%
2022/02/11	0	0.00	21	59.13	58.90	-21	3,151	-0.67%
2022/02/10	5	59.30	8	59.64	59.30	-3	3,229	-0.09%
2022/02/09	0	0.00	24	58.61	59.00	-24	3,266	-0.73%
2022/02/08	2	57.40	0	0.00	57.50	2	3,301	0.06%
2022/01/26	63	56.71	0	0.00	56.50	63	3,443	1.83%
2022/01/25	0	0.00	69	57.14	57.10	-69	3,496	-1.97%
2022/01/24	30	57.47	2	57.60	57.80	28	3,530	0.79%
2022/01/21	15	58.50	1	58.50	58.30	14	3,548	0.39%
2022/01/20	18	59.24	0	0.00	59.50	18	3,593	0.50%
2022/01/19	1	59.40	15	59.67	59.50	-14	3,629	-0.39%
2022/01/18	13	59.81	40	59.81	59.70	-27	3,661	-0.74%
2022/01/17	1	58.20	2	58.90	58.90	-1	3,565	-0.03%
2022/01/13	6	58.45	21	58.82	59.00	-15	3,558	-0.42%
2022/01/12	0	0.00	10	57.40	57.80	-10	3,518	-0.28%
2022/01/11	13	58.04	0	0.00	57.50	13	3,566	0.36%
2022/01/07	10	58.54	0	0.00	58.10	10	3,596	0.28%
2022/01/06	6	59.30	1	59.80	59.30	5	3,572	0.14%
2022/01/05	8	60.14	38.2	59.76	59.60	-30.2	3,597	-0.84%
2022/01/03	15	59.20	6	58.90	58.80	9	3,530	0.25%
2021/12/30	1	58.90	0	0.00	58.80	1	3,559	0.03%
2021/12/29	0	0.00	15	58.99	59.00	-15	3,591	-0.42%
2021/12/28	2	58.80	0	0.00	58.80	2	3,670	0.05%
2021/12/27	3	58.90	0	0.00	58.90	3	3,720	0.08%
2021/12/24	1	58.90	0	0.00	58.90	1	3,773	0.03%
2021/12/23	0	0.00	3	58.70	58.80	-3	3,790	-0.08%
2021/12/22	0	0.00	3	58.13	58.20	-3	3,885	-0.08%
2021/12/20	4	57.35	3	57.50	57.20	1	3,959	0.03%
2021/12/17	2	57.90	4	58.35	57.60	-2	3,987	-0.05%
2021/12/16	1	57.60	8	57.88	57.60	-7	3,999	-0.18%
2021/12/15	10	57.20	2	57.40	57.00	8	4,034	0.20%
2021/12/14	1	57.60	0	0.00	57.30	1	4,034	0.02%
2021/12/13	0	0.00	1	58.00	57.50	-1	4,050	-0.02%
2021/12/10	7	58.29	0	0.00	58.10	7	4,072	0.17%
2021/12/09	10	58.85	18	59.05	58.70	-8	4,078	-0.20%
2021/12/08	0	0.00	1	60.40	60.10	-1	4,062	-0.02%
2021/12/07	4	60.43	0	0.00	60.20	4	4,099	0.10%
2021/12/03	0	0.00	1	60.30	60.00	-1	4,334	-0.02%
2021/12/01	40	59.70	0	0.00	60.10	40	4,630	0.86%
2021/11/30	1	59.50	30	59.30	59.30	-29	4,793	-0.60%
2021/11/29	1	58.60	0	0.00	58.60	1	4,886	0.02%
2021/11/26	2	59.45	1	59.70	59.00	1	4,977	0.02%
2021/11/25	1	61.00	0	0.00	60.70	1	5,004	0.02%
2021/11/24	1	60.60	0	0.00	61.10	1	5,079	0.02%
2021/11/23	25	60.94	0.1	61.40	60.60	24.9	5,241	0.48%
2021/11/22	40.2	61.74	11	62.12	62.20	29.2	5,264	0.55%
2021/11/19	2	61.80	2	61.75	61.90	0	5,347	0.00%
2021/11/18	15	63.21	11	63.65	62.80	4	5,379	0.07%
2021/11/17	10	62.55	15	62.43	62.70	-5	5,307	-0.09%
2021/11/16	5	61.12	1	61.30	61.00	4	5,224	0.08%
2021/11/15	5	61.34	60	61.13	61.40	-55	5,275	-1.04%
2021/11/11	1	60.10	0	0.00	59.70	1	5,407	0.02%
2021/11/10	5	59.50	6	60.05	59.80	-1	5,739	-0.02%
2021/11/09	28	59.76	9	60.29	60.20	19	5,876	0.32%
2021/11/08	80	60.31	26	60.44	60.20	54	5,900	0.92%
2021/11/05	5	60.30	1	60.40	60.20	4	6,023	0.07%
2021/11/03	1	58.20	21	58.84	58.90	-20	6,296	-0.32%
2021/11/02	50	58.48	0	0.00	58.10	50	6,409	0.78%
2021/11/01	1	58.80	1	59.00	59.60	0	6,696	0.00%
2021/10/29	5	58.78	0	0.00	58.60	5	6,956	0.07%
2021/10/28	0	0.00	1	59.00	59.20	-1	7,005	-0.01%
2021/10/27	5	57.60	6	58.17	58.60	-1	7,162	-0.01%
2021/10/26	3	57.53	5	58.20	58.10	-2	7,365	-0.03%
2021/10/25	5	56.80	5	57.40	57.30	0	7,748	0.00%
2021/10/22	1	57.10	0	0.00	57.10	1	7,918	0.01%
2021/10/21	5	56.60	0	0.00	56.60	5	8,144	0.06%
2021/10/20	2	57.00	1	56.80	57.30	1	8,352	0.01%
2021/10/19	1	57.10	6	57.05	57.20	-5	8,481	-0.06%
2021/10/18	3	55.63	0	0.00	55.50	3	8,573	0.03%
2021/10/15	2	56.60	10	56.40	56.40	-8	8,835	-0.09%
2021/10/13	21	54.76	1	54.60	54.30	20	9,232	0.22%
2021/10/12	21	55.25	5	55.90	55.60	16	9,616	0.17%
2021/10/08	3	56.70	77	56.26	56.40	-74	9,632	-0.77%
2021/10/07	6	56.48	6	57.00	56.70	0	9,690	0.00%
2021/10/05	5	54.40	0	0.00	57.20	5	9,815	0.05%
2021/10/04	7	55.89	1	56.30	55.40	6	9,782	0.06%
2021/09/30	1	59.10	0	0.00	59.40	1	9,847	0.01%
2021/09/29	19	58.79	0	0.00	58.40	19	10,009	0.19%
2021/09/28	22	61.45	1	61.30	61.30	21	10,163	0.21%
2021/09/27	6	62.03	0	0.00	62.20	6	10,199	0.06%
2021/09/24	1	62.50	1	62.40	62.40	0	10,380	0.00%
2021/09/23	1	61.60	0	0.00	61.80	1	10,407	0.01%
2021/09/22	11	61.43	3	61.50	61.20	8	10,444	0.08%
2021/09/17	13	63.08	5	63.60	63.10	8	10,536	0.08%
2021/09/16	0	0.00	5	63.70	63.50	-5	10,565	-0.05%
2021/09/15	16	63.24	3	63.20	62.80	13	10,627	0.12%
2021/09/13	5	64.60	0	0.00	64.10	5	10,698	0.05%
2021/09/09	0	0.00	15.1	64.10	64.60	-15.1	10,741	-0.14%
2021/09/08	22	64.58	0	0.00	62.80	22	10,706	0.21%
2021/09/07	1	64.80	3	65.27	66.10	-2	10,607	-0.02%
2021/09/06	3	66.53	8	67.16	66.20	-5	10,645	-0.05%
2021/09/03	10	66.95	18.1	66.59	67.20	-8.1	10,541	-0.08%
2021/09/02	12	64.68	16	65.44	64.60	-4	10,414	-0.04%
2021/09/01	11	65.36	6	65.58	65.60	5	10,339	0.05%
2021/08/31	0	0.00	6	64.85	65.00	-6	10,289	-0.06%
2021/08/30	2	63.70	19	63.82	64.20	-17	10,495	-0.16%
2021/08/27	28	63.59	13.2	64.34	63.10	14.9	10,541	0.14%
2021/08/26	0	0.00	1	62.10	62.40	-1	10,410	-0.01%
2021/08/25	1.1	62.86	9	62.90	62.50	-7.9	10,348	-0.08%
2021/08/24	3	61.70	5	62.00	62.20	-2	10,262	-0.02%
2021/08/23	3.1	61.31	6	61.60	61.60	-2.9	10,185	-0.03%
2021/08/19	1	59.60	1	59.20	59.10	0	10,046	0.00%
2021/08/18	1	60.30	0	0.00	62.10	1	9,937	0.01%
2021/08/17	1	61.40	0	0.00	59.20	1	9,851	0.01%
2021/08/16	48	60.26	29	60.58	60.70	19	9,775	0.19%
2021/08/13	14	67.44	0	0.00	65.50	14	9,433	0.15%
2021/08/12	19	68.42	0	0.00	68.60	19	9,282	0.20%
2021/08/11	9	68.80	16	70.33	67.50	-7	9,218	-0.08%
2021/08/10	10	68.15	14	68.85	70.40	-4	9,120	-0.04%
2021/08/09	27	70.48	14	70.56	69.90	13	9,013	0.14%
2021/08/06	11	70.57	18	71.22	71.60	-7	8,831	-0.08%
2021/08/05	6	70.10	15	69.21	71.00	-9	8,767	-0.10%
2021/08/04	15	68.25	27	69.05	68.10	-12	8,575	-0.14%
2021/08/03	1	65.70	7	65.91	66.00	-6	8,370	-0.07%
2021/08/02	17	65.04	17	65.27	65.50	0	8,308	0.00%
2021/07/30	13	64.21	8	64.85	64.10	5	8,124	0.06%
2021/07/29	6	62.73	26	63.29	64.30	-20	7,983	-0.25%
2021/07/28	40	60.04	18	60.74	61.40	22	7,627	0.29%
2021/07/27	14	62.41	28	62.32	62.20	-14	7,613	-0.18%
2021/07/26	7	61.61	20.1	61.89	63.10	-13.1	7,526	-0.17%
2021/07/23	7	61.01	5	62.10	60.50	2	7,667	0.03%
2021/07/22	16	60.73	8	60.75	60.90	8	7,936	0.10%
2021/07/21	3	59.83	10	61.26	60.10	-7	7,914	-0.09%
2021/07/20	10	59.30	5	59.90	59.60	5	7,778	0.06%
2021/07/19	16	59.15	17	60.18	59.20	-1	7,653	-0.01%
2021/07/16	4	60.83	13	60.40	60.50	-9	7,453	-0.12%
2021/07/15	2	57.90	5	57.90	58.10	-3	7,075	-0.04%
2021/07/14	37	57.32	21	57.45	57.20	16	7,098	0.23%
2021/07/13	0	0.00	10	57.78	57.40	-10	7,194	-0.14%
2021/07/12	1	56.80	1	57.00	56.80	0	7,081	0.00%
2021/07/09	2	56.70	5	56.60	56.50	-3	7,110	-0.04%
2021/07/08	7	57.04	1	57.00	57.00	6	7,248	0.08%
2021/07/07	33	56.81	17	57.26	56.90	16	7,335	0.22%
2021/07/06	8	58.31	0	0.00	58.30	8	7,288	0.11%
2021/07/05	17	58.89	11	59.40	59.90	6	7,212	0.08%
2021/07/02	0	0.00	2	57.00	57.10	-2	7,022	-0.03%
2021/07/01	0	0.00	2	57.35	57.10	-2	7,046	-0.03%
2021/06/30	1	55.60	2	55.70	56.00	-1	6,950	-0.01%
2021/06/29	1	56.00	8	55.81	56.00	-7	6,930	-0.10%
2021/06/28	0	0.00	1	56.00	55.90	-1	6,901	-0.01%
2021/06/25	3	55.17	1	55.00	55.00	2	6,801	0.03%
2021/06/24	11	55.36	10	55.63	55.00	1	6,793	0.01%
2021/06/23	0	0.00	6	54.65	54.90	-6	6,745	-0.09%
2021/06/22	10	54.35	5	54.70	54.10	5	6,683	0.07%
2021/06/21	1	53.60	3	53.87	53.80	-2	6,652	-0.03%
2021/06/18	0	0.00	5	54.90	54.60	-5	6,664	-0.08%
2021/06/17	7	54.20	0	0.00	54.60	7	6,660	0.11%
2021/06/16	5	54.10	0	0.00	54.20	5	6,703	0.07%
2021/06/15	1	54.40	1	54.50	54.50	0	6,708	0.00%
2021/06/11	0	0.00	6	53.22	53.30	-6	6,643	-0.09%
2021/06/10	0	0.00	33	53.18	52.80	-33	6,690	-0.49%
2021/06/08	1	52.50	4	52.53	52.70	-3	6,726	-0.04%
2021/06/07	9	53.30	18	53.32	52.50	-9	6,780	-0.13%
2021/06/04	4	51.85	6	51.95	52.50	-2	6,529	-0.03%
2021/06/03	0	0.00	11	51.01	52.00	-11	6,471	-0.17%
2021/06/02	0	0.00	4	50.70	50.50	-4	6,451	-0.06%
2021/06/01	1	51.10	6	51.25	51.00	-5	6,501	-0.08%
2021/05/28	4	50.20	10	50.20	50.20	-6	6,544	-0.09%
2021/05/27	5	48.95	0	0.00	49.05	5	6,581	0.08%
2021/05/26	6	49.60	1	49.50	49.35	5	6,653	0.08%
2021/05/25	4	49.53	11	49.64	49.45	-7	6,734	-0.10%
2021/05/24	5	48.70	1	48.35	48.65	4	6,795	0.06%
2021/05/20	5	47.90	0	0.00	47.60	5	6,999	0.07%
2021/05/19	2	48.00	12	48.36	48.45	-10	7,102	-0.14%
2021/05/18	16	47.08	10	46.40	48.35	6	7,172	0.08%
2021/05/17	10	44.90	5	44.92	44.95	5	7,324	0.07%
2021/05/14	3	47.92	0	0.00	48.10	3	7,331	0.04%
2021/05/13	7	46.84	0	47.75	47.80	7	7,333	0.10%
2021/05/12	29	47.34	0	0.00	47.15	29	7,325	0.40%
2021/05/11	11	49.98	0	0.00	49.65	11	7,256	0.15%
2021/05/10	0	0.00	2	51.50	51.40	-2	7,265	-0.03%
2021/05/07	0	0.00	1	50.80	51.90	-1	7,393	-0.01%
2021/05/06	14	51.11	25	50.38	50.60	-11	7,539	-0.15%
2021/05/05	11	51.84	0	0.00	51.20	11	7,670	0.14%
2021/05/04	22	52.45	30	51.85	52.10	-8	7,998	-0.10%
2021/05/03	22	53.35	5	53.02	52.40	17	8,133	0.21%
2021/04/29	17	56.04	12.1	56.72	54.60	4.9	8,583	0.06%
2021/04/28	23	54.44	30	54.58	55.80	-7	9,138	-0.08%
2021/04/27	5	53.00	2	52.95	53.00	3	9,147	0.03%
2021/04/26	37	52.78	1	52.30	52.90	36	9,166	0.39%
2021/04/23	1	51.20	6	51.60	51.60	-5	9,114	-0.05%
2021/04/22	6	51.38	3	51.43	50.80	3	9,255	0.03%
2021/04/21	2	51.95	4	52.08	52.20	-2	9,383	-0.02%
2021/04/20	4	51.85	2	51.80	52.10	2	9,501	0.02%
2021/04/19	8	51.53	19	51.54	52.00	-11	9,620	-0.11%
2021/04/16	4	50.05	5.1	50.08	50.10	-1.1	9,541	-0.01%
2021/04/15	15	49.96	6	50.25	50.10	9	9,665	0.09%
2021/04/14	15	49.54	13	49.70	49.90	2	9,702	0.02%
2021/04/13	15	51.09	2	50.30	50.30	13	9,875	0.13%
2021/04/12	4	51.95	0	0.00	51.60	4	10,141	0.04%
2021/04/09	4	52.58	6	52.40	52.40	-2	10,152	-0.02%
2021/04/08	15	53.37	1	53.20	53.20	14	10,072	0.14%
2021/04/07	2	53.15	1	53.20	53.30	1	10,044	0.01%
2021/04/06	6	52.83	7	52.97	53.10	-1	10,017	-0.01%
2021/04/01	0	0.00	1	52.20	52.20	-1	9,931	-0.01%
2021/03/31	2	52.60	2	52.40	52.30	0	9,994	0.00%
2021/03/30	1	52.30	2	52.40	52.50	-1	10,084	-0.01%
2021/03/29	10	52.20	1	52.40	52.20	9	10,092	0.09%
2021/03/25	1	52.00	5	52.22	51.90	-4	10,177	-0.04%
2021/03/24	0	0.00	1	52.20	52.10	-1	10,204	-0.01%
2021/03/23	0	52.60	3.2	52.57	52.50	-3.2	10,219	-0.03%
2021/03/22	1	52.70	1	52.60	52.60	0	10,244	0.00%
2021/03/19	3	52.63	3	52.47	53.10	0	10,233	0.00%
2021/03/18	8	52.46	3	52.53	52.60	5	10,229	0.05%
2021/03/17	2.1	52.14	6	52.28	52.10	-3.9	10,319	-0.04%
2021/03/16	11	52.97	3	52.57	52.60	8	10,304	0.08%
2021/03/15	11	52.38	2	52.20	52.30	9	10,349	0.09%
2021/03/12	3	52.17	2	52.15	52.00	1	10,422	0.01%
2021/03/11	0	0.00	3	51.77	51.80	-3	10,551	-0.03%
2021/03/10	0	0.00	12	50.72	50.70	-12	10,568	-0.11%
2021/03/05	1	50.40	1	50.70	50.30	0	10,830	0.00%
2021/03/04	6	50.97	12	50.63	50.20	-6	10,990	-0.05%
2021/03/03	0	51.00	0	0.00	50.80	0	11,040	0.00%
2021/03/02	0	0.00	1	51.10	50.70	-1	11,148	-0.01%
2021/02/26	0	0.00	4	50.35	50.60	-4	11,411	-0.04%
2021/02/25	13	51.52	1	51.40	51.20	12	11,762	0.10%
2021/02/24	3	51.47	38	51.83	51.30	-35	11,867	-0.29%
2021/02/23	5	51.44	1	51.60	51.90	4	11,835	0.03%
2021/02/22	7	51.70	2	51.40	51.90	5	11,850	0.04%
2021/02/19	10	50.84	1	51.00	51.10	9	11,822	0.08%
2021/02/18	0	0.00	6	51.45	51.80	-6	11,754	-0.05%
2021/02/17	16.2	51.82	16	51.88	52.00	0.2	11,727	0.00%
2021/02/05	2	50.30	1	50.40	50.30	1	11,515	0.01%
2021/02/04	5	49.83	7	49.96	49.60	-2	11,440	-0.02%
2021/02/03	6	49.08	6	49.15	49.15	0	11,480	0.00%
2021/02/02	1	48.65	1	48.95	49.50	0	11,469	0.00%
2021/02/01	2	48.33	3	48.22	48.25	-1	11,515	-0.01%
2021/01/29	6	49.80	4	49.15	48.65	2	11,479	0.02%
2021/01/28	8	49.82	30	49.53	50.00	-22	11,335	-0.19%
2021/01/27	22	51.26	29.1	51.12	51.20	-7.1	11,155	-0.06%
2021/01/26	32.1	52.54	23	52.64	52.50	9.1	10,929	0.08%
2021/01/25	21	51.86	19	51.98	51.80	2	10,533	0.02%
2021/01/22	30	52.03	25	52.37	52.50	5	10,241	0.05%
2021/01/21	16	51.15	44	51.27	51.50	-28	9,656	-0.29%
2021/01/20	49	48.45	68	48.59	48.25	-19	8,712	-0.22%
2021/01/19	22	47.54	41	47.81	47.60	-19	8,273	-0.23%
2021/01/18	52	46.45	31	46.73	46.80	21	8,138	0.26%
2021/01/15	21	48.09	29	47.80	47.25	-8	8,052	-0.10%
2021/01/14	12	48.57	16	48.24	48.50	-4	7,888	-0.05%
2021/01/13	55	47.18	34	47.46	47.45	21	7,663	0.27%
2021/01/12	24	47.25	67	46.66	46.50	-43	7,496	-0.57%
2021/01/11	3	47.15	5	47.19	47.20	-2	7,296	-0.03%
2021/01/08	36	46.59	37	47.16	47.05	-1	7,211	-0.01%
2021/01/07	6	46.63	1	47.00	46.60	5	7,045	0.07%
2021/01/06	88	47.38	54	46.93	46.65	34	6,942	0.49%
2021/01/05	84	47.27	186.2	47.24	48.25	-102.2	6,586	-1.55%	大賣/鉅額交易
2021/01/04	32	45.79	13.2	45.90	46.10	18.8	6,217	0.30%
2020/12/31	2	45.63	2	45.80	45.25	0	6,143	0.00%
2020/12/30	2	45.45	6	45.68	45.65	-4	6,166	-0.06%
2020/12/29	24	45.33	1	45.25	45.25	23	6,233	0.37%
2020/12/28	47	45.74	7	45.81	45.70	40	6,188	0.65%
2020/12/25	24	45.99	12	46.17	45.90	12	6,182	0.19%
2020/12/24	3	45.77	2	45.45	45.90	1	6,150	0.02%
2020/12/23	3	44.83	3	44.93	44.75	0	6,097	0.00%
2020/12/22	10	45.70	33	45.50	44.70	-23	6,102	-0.38%
2020/12/21	8	45.49	10	44.96	45.50	-2	6,046	-0.03%
2020/12/18	69	44.95	0	0.00	44.80	69	5,954	1.16%
2020/12/16	3	45.58	57	45.50	45.80	-54	5,882	-0.92%
2020/12/15	30	45.00	20	45.35	44.70	10	5,803	0.17%
2020/12/14	70	45.07	7	45.53	45.45	63	5,763	1.09%
2020/12/11	1	45.80	42	45.03	45.05	-41	5,722	-0.72%
2020/12/10	4	46.29	8	45.91	45.70	-4	5,615	-0.07%
2020/12/09	2	46.95	27	46.79	46.65	-25	5,521	-0.45%
2020/12/08	11.3	45.69	45	45.81	45.90	-33.7	5,368	-0.63%
2020/12/07	14	45.90	10	45.81	46.00	4	5,281	0.08%
2020/12/04	49	45.30	16	45.52	45.45	33	5,122	0.64%
2020/12/03	8	45.40	5	45.41	45.15	3	5,005	0.06%
2020/12/02	4	45.35	10	45.31	45.15	-6	4,911	-0.12%
2020/12/01	9	45.08	5	44.75	45.10	4	4,885	0.08%
2020/11/30	33	45.18	32	44.98	45.15	1	4,780	0.02%
2020/11/27	12	44.49	20	44.50	44.40	-8	4,597	-0.17%
2020/11/26	25	43.99	31	44.42	44.55	-6	4,514	-0.13%
2020/11/25	23	43.97	11	43.93	44.35	12	4,389	0.27%
2020/11/24	20	44.24	40	44.44	44.30	-20	4,075	-0.49%
2020/11/23	16	43.13	14	43.20	43.30	2	3,704	0.05%
2020/11/20	2	42.20	1	41.80	42.40	1	3,549	0.03%
2020/11/19	21	42.48	8	42.63	42.20	13	3,505	0.37%
2020/11/18	14	42.19	18	41.67	42.50	-4	3,469	-0.12%
2020/11/17	12	41.45	1	41.40	41.40	11	3,468	0.32%
2020/11/16	2	41.10	3	41.35	41.30	-1	3,595	-0.03%
2020/11/12	0	0.00	2	40.55	40.60	-2	3,850	-0.05%
2020/11/11	3	40.75	3	40.85	41.10	0	3,897	0.00%
2020/11/10	4	40.30	2	40.45	40.35	2	3,812	0.05%
2020/11/09	1	39.65	13	39.93	40.60	-12	3,780	-0.32%
2020/11/06	1	39.35	7	39.20	39.25	-6	3,704	-0.16%
2020/11/05	0	0.00	2	38.10	38.40	-2	3,671	-0.05%
2020/11/03	0	0.00	5	38.00	37.90	-5	3,752	-0.13%
2020/10/30	1	38.10	1	37.70	37.70	0	4,031	0.00%
2020/10/29	0	0.00	25	38.10	38.30	-25	4,051	-0.62%
2020/10/28	0	0.00	15	38.50	38.35	-15	4,110	-0.36%
2020/10/27	5	38.55	5	38.55	38.65	0	4,168	0.00%
2020/10/23	0	0.00	7	39.05	39.05	-7	4,253	-0.16%
2020/10/22	0	0.00	2	38.65	38.55	-2	4,500	-0.04%
2020/10/21	2	39.05	12	38.92	38.75	-10	4,722	-0.21%
2020/10/20	0	0.00	5	38.95	38.95	-5	5,001	-0.10%
2020/10/19	1	38.65	0	0.00	38.65	1	5,211	0.02%
2020/10/16	10	38.67	0	0.00	38.40	10	5,360	0.19%
2020/10/15	2	39.05	0	0.00	38.85	2	5,415	0.04%
2020/10/13	3	38.58	0	0.00	38.90	3	5,564	0.05%
2020/10/12	6	39.05	13	38.67	38.85	-7	5,618	-0.12%
2020/10/07	2	38.98	16	38.91	39.30	-14	5,971	-0.23%
2020/10/06	22	38.45	24	38.79	38.50	-2	6,109	-0.03%
2020/10/05	10	37.85	10	37.85	38.00	0	6,152	0.00%
2020/09/30	0	0.00	21	37.63	37.75	-21	6,252	-0.34%
2020/09/29	84	37.41	2	37.20	37.20	82	6,332	1.30%
2020/09/28	5	36.80	7	37.37	37.60	-2	6,483	-0.03%
2020/09/25	12	36.63	41	36.89	37.00	-29	6,641	-0.44%
2020/09/23	5	38.60	1	38.45	38.40	4	6,914	0.06%
2020/09/22	6	38.71	21	38.68	38.70	-15	7,057	-0.21%
2020/09/21	2	39.25	3	39.13	39.15	-1	7,236	-0.01%
2020/09/18	3	39.90	4	39.80	39.80	-1	7,473	-0.01%
2020/09/17	7	39.92	1	40.00	40.00	6	7,602	0.08%
2020/09/16	9	40.46	9	40.44	40.10	0	7,867	0.00%
2020/09/15	1	40.05	18	39.88	40.00	-17	8,011	-0.21%
2020/09/14	5	39.10	3	39.30	39.30	2	8,027	0.02%
2020/09/11	17	39.01	9	39.01	38.85	8	8,070	0.10%
2020/09/10	1	39.80	11	39.80	39.15	-10	8,076	-0.12%
2020/09/09	3	38.92	2	39.13	39.60	1	8,076	0.01%
2020/09/07	10	39.44	9	39.23	39.20	1	8,087	0.01%
2020/09/04	14	38.83	11.3	39.52	39.85	2.7	8,172	0.03%
2020/09/03	1	39.10	0	0.00	38.75	1	8,117	0.01%
2020/09/02	6	38.88	1	38.60	39.05	5	8,129	0.06%
2020/09/01	12	38.08	25	38.20	38.25	-13	8,157	-0.16%
2020/08/31	6	38.51	20	38.63	38.15	-14	8,196	-0.17%
2020/08/28	26	38.53	26	38.64	38.55	0	8,244	0.00%
2020/08/27	8	38.82	10	38.57	38.45	-2	8,380	-0.02%
2020/08/26	8	38.76	49	38.84	39.35	-41	8,773	-0.47%
2020/08/25	11	38.70	8	38.75	38.75	3	8,874	0.03%
2020/08/24	3	38.38	12	38.39	38.35	-9	8,879	-0.10%
2020/08/21	28	39.04	13	39.03	38.85	15	8,865	0.17%
2020/08/20	66	39.24	67	39.19	38.80	-1	8,757	-0.01%
2020/08/19	58	41.96	19	41.22	41.20	39	8,651	0.45%
2020/08/18	63	43.10	3	42.60	42.60	60	8,541	0.70%
2020/08/17	1	43.20	29	44.12	44.40	-28	8,442	-0.33%
2020/08/14	1	42.65	4	42.94	43.25	-3	8,466	-0.04%
2020/08/13	2	42.80	5	43.00	42.80	-3	8,505	-0.04%
2020/08/12	31	42.41	10	42.75	42.55	21	8,485	0.25%
2020/08/11	4	43.13	1	43.00	43.05	3	8,490	0.04%
2020/08/10	28	44.02	15	44.43	43.85	13	8,497	0.15%
2020/08/07	6	44.48	3	44.40	44.40	3	8,504	0.04%
2020/08/06	48.3	44.28	0	0.00	44.25	48.3	8,486	0.57%
2020/08/05	16	44.28	103	44.18	44.95	-87	8,407	-1.03%	大賣/
2020/08/04	17	42.71	0	0.00	42.90	17	8,305	0.20%
2020/08/03	24	42.96	0	0.00	42.85	24	8,356	0.29%
2020/07/31	13	42.70	23	43.46	43.70	-10	8,432	-0.12%
2020/07/30	12	42.42	12	42.68	42.60	0	8,487	0.00%
2020/07/29	23	42.22	12	42.63	42.25	11	8,535	0.13%
2020/07/28	93	43.14	16	43.48	42.50	77	8,563	0.90%
2020/07/27	69	43.86	15	43.60	42.90	54	8,376	0.64%
2020/07/24	11	47.13	13	46.68	46.40	-2	8,234	-0.02%
2020/07/23	11	47.56	19	46.92	47.65	-8	7,997	-0.10%
2020/07/22	1	46.40	8	46.03	45.90	-7	7,848	-0.09%
2020/07/21	6	45.26	6	45.48	45.15	0	7,748	0.00%
2020/07/20	1	44.80	0	0.00	44.90	1	7,722	0.01%
2020/07/17	11	44.87	29	44.84	44.65	-18	7,696	-0.23%
2020/07/16	12	44.58	6	44.88	44.95	6	7,642	0.08%
2020/07/15	8	44.85	10	45.71	44.60	-2	7,600	-0.03%
2020/07/14	7	45.04	11	45.20	45.30	-4	7,529	-0.05%
2020/07/13	20	44.35	46	44.37	44.90	-26	7,316	-0.36%
2020/07/10	14	43.04	4	43.44	42.70	10	7,179	0.14%
2020/07/09	82	44.09	82	44.42	44.05	0	7,102	0.00%
2020/07/08	21	44.36	21	44.57	44.40	0	7,012	0.00%
2020/07/07	62	43.22	51	43.73	44.00	11	6,913	0.16%
2020/07/06	14	43.58	36	43.85	44.00	-22	6,756	-0.33%
2020/07/03	4	41.73	16	42.64	42.65	-12	6,612	-0.18%
2020/07/02	1	41.30	19	41.34	41.65	-18	6,503	-0.28%
2020/07/01	24	41.21	28	41.10	41.05	-4	6,419	-0.06%
2020/06/30	38	40.67	11	41.26	40.60	27	6,277	0.43%
2020/06/29	16	40.67	15	40.94	40.75	1	6,115	0.02%
2020/06/24	5	39.70	15	39.97	39.95	-10	5,881	-0.17%
2020/06/23	16	39.61	26	39.88	39.80	-10	5,784	-0.17%
2020/06/22	0	0.00	2	38.88	39.00	-2	5,541	-0.04%
2020/06/19	1	38.15	28	38.36	38.15	-27	5,420	-0.50%
2020/06/18	1	38.00	26	38.07	38.00	-25	5,402	-0.46%
2020/06/17	1	37.55	0	0.00	37.55	1	5,375	0.02%
2020/06/16	1	37.45	9	37.48	37.65	-8	5,426	-0.15%
2020/06/15	18	36.82	8	37.11	36.80	10	5,539	0.18%
2020/06/12	9	36.39	9	36.48	37.00	0	5,582	0.00%
2020/06/11	17	37.45	3	37.40	36.85	14	5,657	0.25%
2020/06/10	27	38.07	34	37.92	38.10	-7	5,592	-0.13%
2020/06/09	12	38.53	16	38.37	38.30	-4	5,666	-0.07%
2020/06/08	10	38.35	24	38.51	38.35	-14	5,734	-0.24%
2020/06/05	2	38.28	21	38.45	38.30	-19	5,734	-0.33%
2020/06/04	8	38.10	0.1	38.15	38.10	7.9	5,746	0.14%
2020/06/03	70	38.37	10	38.30	38.35	60	5,750	1.04%
2020/06/02	52	39.58	35	39.43	39.05	17	5,647	0.30%
2020/06/01	17	38.69	17	38.46	38.80	0	5,352	0.00%
2020/05/29	0	0.00	16	37.65	37.40	-16	5,230	-0.31%
2020/05/28	5	37.56	13	37.99	37.30	-8	5,229	-0.15%
2020/05/27	19	37.84	3	37.80	37.70	16	5,231	0.31%
2020/05/26	1	37.90	25	38.03	37.90	-24	5,239	-0.46%
2020/05/25	39	37.23	14	37.24	37.55	25	5,179	0.48%
2020/05/22	9	38.01	10	38.18	37.90	-1	5,135	-0.02%
2020/05/21	12	38.33	23	38.27	38.40	-11	5,069	-0.22%
2020/05/20	1	37.40	13	37.46	37.75	-12	4,971	-0.24%
2020/05/19	0	0.00	49	36.95	36.80	-49	4,916	-1.00%
2020/05/18	12	37.09	8	37.48	36.60	4	4,908	0.08%
2020/05/15	0	0.00	8	37.05	37.20	-8	4,849	-0.16%
2020/05/14	23	37.70	0	0.00	37.40	23	4,813	0.48%
2020/05/13	6	37.80	9	38.08	38.15	-3	4,799	-0.06%
2020/05/12	14	37.78	23	37.92	37.75	-9	4,773	-0.19%
2020/05/11	4	38.35	0	0.00	38.15	4	4,764	0.08%
2020/05/08	27	38.24	17	38.78	37.95	10	4,715	0.21%
2020/05/07	21	38.15	24	38.50	38.20	-3	4,648	-0.06%
2020/05/06	2	37.65	3	37.33	37.65	-1	4,524	-0.02%
2020/05/05	53.9	36.99	17	37.20	37.00	36.9	4,445	0.83%
2020/05/04	11	36.85	3	36.90	36.85	8	4,396	0.18%
2020/04/30	3	36.37	0	0.00	36.60	3	4,337	0.07%
2020/04/29	11	35.92	82.3	36.16	36.10	-71.3	4,348	-1.64%
2020/04/28	0	0.00	17	35.92	35.75	-17	4,305	-0.39%
2020/04/27	4	35.55	21	35.58	35.65	-17	4,374	-0.39%
2020/04/24	1	35.35	18	35.21	35.25	-17	4,323	-0.39%
2020/04/23	1	34.85	1	34.90	34.80	0	4,302	0.00%
2020/04/22	11	34.30	6	34.11	34.40	5	4,335	0.12%
2020/04/21	3	34.22	2	33.85	33.85	1	4,396	0.02%
2020/04/20	9	34.60	2	34.70	34.70	7	4,413	0.16%
2020/04/17	4	35.40	0	0.00	34.65	4	4,417	0.09%
2020/04/16	0	0.00	17	34.31	34.90	-17	4,361	-0.39%
2020/04/14	0	0.00	4	33.98	34.30	-4	4,378	-0.09%
2020/04/13	8	33.76	5	33.75	33.50	3	4,340	0.07%
2020/04/09	1	33.75	5	33.65	33.65	-4	4,384	-0.09%
2020/04/08	15	33.74	25	33.69	33.80	-10	4,343	-0.23%
2020/04/07	11	32.58	16	32.92	33.25	-5	4,274	-0.12%
2020/04/06	12	31.57	15	31.75	31.80	-3	4,221	-0.07%
2020/04/01	0	0.00	17	31.16	31.20	-17	4,218	-0.40%
2020/03/31	1	31.10	1	31.20	30.95	0	4,305	0.00%
2020/03/30	16	30.48	1	30.80	30.70	15	4,281	0.35%
2020/03/27	11	31.12	42	31.25	30.65	-31	4,276	-0.72%
2020/03/26	0	31.50	12	31.13	31.00	-12	4,231	-0.28%
2020/03/25	5	31.18	7	31.54	31.15	-2	4,200	-0.05%
2020/03/24	6	30.05	5	30.01	30.25	1	4,152	0.02%
2020/03/23	6	28.89	30	28.72	28.90	-24	4,129	-0.58%
2020/03/20	40	29.75	15	29.80	30.05	25	4,141	0.60%
2020/03/19	71	28.71	9	27.39	27.40	62	4,099	1.51%
2020/03/18	35	31.23	116	30.20	30.20	-81	4,148	-1.95%	大賣/
2020/03/17	13	31.20	0	0.00	31.05	13	4,276	0.30%
2020/03/16	37	32.99	15	33.18	31.85	22	4,156	0.53%
2020/03/13	32	31.73	4	31.55	33.20	28	4,103	0.68%
2020/03/12	42	34.23	22	33.75	33.55	20	4,006	0.50%
2020/03/11	12	35.84	12	35.85	35.45	0	3,984	0.00%
2020/03/10	38	35.26	3	34.90	35.75	35	4,055	0.86%
2020/03/09	5	35.34	21	35.55	34.85	-16	3,986	-0.40%
2020/03/06	1	36.55	38	36.33	36.40	-37	3,923	-0.94%
2020/03/05	52	36.65	53	36.47	36.90	-1	3,961	-0.03%
2020/03/04	0	0.00	12	35.49	35.50	-12	3,854	-0.31%
2020/03/03	11	35.01	16	35.26	35.00	-5	3,845	-0.13%
2020/03/02	2	34.60	7	34.61	34.45	-5	3,813	-0.13%
2020/02/27	4	34.38	1	34.15	34.10	3	3,779	0.08%
2020/02/26	0	0.00	20	35.07	34.85	-20	3,750	-0.53%
2020/02/25	10	34.30	2	34.98	35.15	8	3,766	0.21%
2020/02/24	2	34.88	14	34.90	34.90	-12	3,758	-0.32%
2020/02/21	17	35.44	0	0.00	35.30	17	3,818	0.45%
2020/02/20	3	35.97	7	35.89	35.85	-4	3,882	-0.10%
2020/02/19	32	35.73	2	35.75	35.75	30	3,900	0.77%
2020/02/18	9	35.99	3	36.10	35.85	6	3,885	0.15%
2020/02/17	22	36.00	3	35.95	36.00	19	3,903	0.49%
2020/02/14	0	0.00	7	36.39	36.35	-7	3,908	-0.18%
2020/02/12	0	0.00	22	35.78	36.15	-22	3,941	-0.56%
2020/02/11	2	35.23	4	35.26	35.30	-2	3,951	-0.05%
2020/02/10	12	34.18	15	34.77	34.80	-3	4,074	-0.07%
2020/02/07	15	34.77	0	0.00	34.85	15	4,648	0.32%
2020/02/06	3	34.72	7	34.95	35.20	-4	4,704	-0.09%
2020/02/05	4	34.13	10	34.10	34.05	-6	4,728	-0.13%
2020/02/04	5	33.34	34	33.40	33.70	-29	4,766	-0.61%
2020/02/03	35	32.53	0	0.00	32.75	35	4,833	0.72%
2020/01/31	4	34.44	31	34.30	34.40	-27	4,856	-0.56%
2020/01/30	3	34.03	3	34.63	34.00	0	5,027	0.00%
2020/01/20	15	37.47	0	0.00	37.45	15	5,180	0.29%
2020/01/17	10	37.60	3	37.80	37.55	7	5,276	0.13%
2020/01/16	6	37.94	32	37.97	37.70	-26	5,585	-0.47%
2020/01/15	8	37.73	27	37.85	37.55	-19	5,947	-0.32%
2020/01/14	2	37.55	0	0.00	37.50	2	5,874	0.03%
2020/01/13	0	0.00	1	37.15	37.20	-1	5,822	-0.02%
2020/01/10	4	36.94	0	0.00	36.95	4	5,862	0.07%
2020/01/09	2	36.93	0	0.00	37.00	2	6,008	0.03%
2020/01/08	96	36.32	17	36.19	36.35	79	6,045	1.31%
2020/01/07	27	35.69	10	36.20	36.20	17	6,036	0.28%
2020/01/06	57	36.16	0	0.00	35.90	57	6,017	0.95%
2020/01/03	25	37.08	130	36.83	36.80	-105	6,014	-1.75%	大賣/鉅額交易
2020/01/02	71	37.03	0	0.00	37.20	71	5,981	1.19%
2019/12/31	10	36.90	0	0.00	37.10	10	5,988	0.17%
2019/12/30	28	37.08	1	37.40	37.20	27	6,080	0.44%
2019/12/27	15	37.07	0	0.00	37.15	15	6,069	0.25%
2019/12/26	12	37.33	60	37.33	37.40	-48	6,030	-0.80%
2019/12/25	2	36.40	31	36.67	36.70	-29	5,951	-0.49%
2019/12/24	15	36.35	0	0.00	36.25	15	5,989	0.25%
2019/12/23	1	36.50	1	36.50	36.55	0	5,999	0.00%
2019/12/19	5	36.60	10	36.70	36.55	-5	6,083	-0.08%
2019/12/18	22	37.00	2	36.85	36.80	20	6,296	0.32%
2019/12/17	22	37.43	1	37.35	37.45	21	6,358	0.33%
2019/12/16	6	37.18	7	37.42	37.15	-1	6,327	-0.02%
2019/12/13	22	37.26	19	37.62	37.50	3	6,318	0.05%
2019/12/12	3	37.13	37	37.38	37.60	-34	6,166	-0.55%
2019/12/11	0	0.00	2	36.63	36.35	-2	5,980	-0.03%
2019/12/10	1	36.70	1	36.70	36.60	0	6,007	0.00%
2019/12/09	10	36.60	0	0.00	36.55	10	6,021	0.17%
2019/12/06	42	36.48	42	36.80	36.90	0	6,007	0.00%
2019/12/05	0	0.00	77	35.94	36.70	-77	6,005	-1.28%
2019/12/04	10	34.50	0	0.00	34.80	10	6,032	0.17%
2019/12/03	0	0.00	32	34.73	34.80	-32	6,140	-0.52%
2019/12/02	33	34.21	0	0.00	34.30	33	6,203	0.53%
2019/11/29	0	0.00	17	35.00	34.90	-17	6,196	-0.27%
2019/11/27	0	0.00	1.4	35.80	35.80	-1.4	6,348	-0.02%
2019/11/26	1	35.55	0	0.00	35.55	1	6,506	0.02%
2019/11/25	5	35.67	2	35.60	35.55	3	6,658	0.05%
2019/11/22	1	35.65	3	35.88	35.55	-2	6,714	-0.03%
2019/11/21	17	35.66	14	35.88	36.00	3	6,706	0.04%
2019/11/20	51	36.38	10	36.43	36.20	41	6,714	0.61%
2019/11/19	18	36.49	53	36.98	37.10	-35	6,691	-0.52%
2019/11/18	0	0.00	16	36.66	36.55	-16	6,709	-0.24%
2019/11/15	0	0.00	1	36.45	36.20	-1	6,733	-0.01%
2019/11/14	1	36.10	5	35.75	36.00	-4	6,776	-0.06%
2019/11/13	2	36.30	1	36.50	36.10	1	6,794	0.01%
2019/11/12	65	36.19	1	36.20	36.35	64	6,768	0.95%
2019/11/11	3	36.05	4	36.20	35.80	-1	6,746	-0.01%
2019/11/08	4	36.69	3	36.73	36.60	1	6,683	0.01%
2019/11/07	23	36.36	19	35.96	36.10	4	6,634	0.06%
2019/11/06	89	38.71	89	38.59	37.00	0	6,504	0.00%
2019/11/05	16	37.13	10	37.10	37.45	6	5,923	0.10%
2019/11/04	6	37.63	3	37.95	37.60	3	5,848	0.05%
2019/11/01	25	37.51	26	37.83	37.60	-1	5,776	-0.02%
2019/10/31	13	37.40	21	37.37	37.15	-8	5,719	-0.14%
2019/10/30	7	37.40	16	37.91	38.20	-9	5,620	-0.16%
2019/10/29	15	38.13	29	38.67	37.80	-14	5,507	-0.25%
2019/10/28	38	38.30	51	38.45	38.50	-13	5,293	-0.25%
2019/10/25	27	37.19	20	37.51	37.20	7	5,021	0.14%
2019/10/24	13	37.33	99	37.43	37.60	-86	4,904	-1.75%
2019/10/23	45	36.37	201	36.06	36.50	-156	4,606	-3.39%	大賣/鉅額交易
2019/10/22	12	34.76	2	34.90	34.70	10	4,196	0.24%
2019/10/21	11	34.45	0	0.00	34.45	11	4,175	0.26%
2019/10/18	30	34.80	10	34.65	34.70	20	4,154	0.48%
2019/10/17	29	35.30	34	35.20	35.25	-5	4,081	-0.12%
2019/10/16	24	34.47	25	34.80	34.95	-1	3,909	-0.03%
2019/10/15	0	0.00	51	34.74	34.55	-51	3,792	-1.34%
2019/10/09	1	33.45	0	0.00	33.40	1	3,786	0.03%
2019/10/08	7	33.96	6	34.14	34.05	1	3,793	0.03%
2019/10/07	25	34.55	0	0.00	34.35	25	3,798	0.66%
2019/10/04	27	34.55	43	34.88	34.90	-16	3,770	-0.42%
2019/10/03	3	34.52	76	33.85	34.55	-73	3,653	-2.00%
2019/10/02	0	0.00	11	33.97	33.95	-11	3,599	-0.31%
2019/10/01	10	34.10	13	33.95	34.10	-3	3,589	-0.08%
2019/09/27	2	33.30	0	0.00	33.10	2	3,563	0.06%
2019/09/26	1	34.70	1	34.15	33.85	0	3,512	0.00%
2019/09/25	10	34.40	0	0.00	34.40	10	3,488	0.29%
2019/09/24	10	34.35	2	34.75	34.35	8	3,468	0.23%
2019/09/23	94	34.83	21	35.34	34.75	73	3,387	2.15%
2019/09/20	3	34.50	55	34.69	35.05	-52	3,142	-1.65%
2019/09/18	35	34.02	3	34.03	33.90	32	3,008	1.06%
2019/09/17	5	33.70	6	34.23	34.10	-1	2,979	-0.03%
2019/09/16	30	33.85	1	34.15	33.95	29	2,932	0.99%
2019/09/12	0	0.00	28	33.96	34.05	-28	2,906	-0.96%
2019/09/11	10	33.70	2	33.88	34.00	8	2,861	0.28%
2019/09/10	0	0.00	2	33.80	33.90	-2	2,819	-0.07%
2019/09/09	117	33.67	1	33.25	33.95	116	2,785	4.16%	大買/鉅額交易
2019/09/06	13	33.81	18	33.86	33.50	-5	2,685	-0.19%
2019/09/05	54	35.08	0	0.00	35.35	54	2,502	2.16%
2019/09/04	1	34.25	12	34.40	34.80	-11	2,382	-0.46%
2019/09/03	1	34.00	1	34.60	34.00	0	2,292	0.00%
2019/09/02	6	33.97	13	33.89	34.15	-7	2,197	-0.32%
2019/08/30	14	33.26	42	33.40	33.30	-28	2,088	-1.34%
2019/08/29	2	32.68	22	32.89	32.55	-20	1,954	-1.02%
2019/08/28	9	32.11	20	32.04	32.20	-11	1,775	-0.62%
2019/08/27	11	31.20	16	31.11	31.30	-5	1,596	-0.31%
2019/08/26	18	30.23	5	30.33	30.45	13	1,522	0.85%
2019/08/23	61	30.88	0	0.00	30.80	61	1,489	4.09%
2019/08/22	1	31.05	83	30.88	30.90	-82	1,452	-5.65%
2019/08/21	49	30.43	22	30.46	30.65	27	1,395	1.94%
2019/08/20	5	29.57	33	29.86	29.70	-28	1,278	-2.19%
2019/08/19	50	29.36	2	29.45	29.55	48	1,216	3.95%
2019/08/16	3	29.08	35	28.89	29.20	-32	1,152	-2.78%
2019/08/14	0	0.00	10	28.50	28.25	-10	1,085	-0.92%
2019/08/08	4	27.85	1	28.05	28.05	3	1,053	0.28%
2019/08/07	6	28.03	1	28.40	27.85	5	1,032	0.48%
2019/08/06	11	27.46	0	0.00	27.90	11	1,021	1.08%
2019/08/05	5	28.00	3	28.05	28.00	2	1,008	0.20%
2019/08/02	10	28.50	0	0.00	28.35	10	1,008	0.99%
2019/08/01	10	28.90	14	28.96	28.90	-4	1,008	-0.40%
2019/07/31	90	29.13	0	0.00	29.10	90	1,003	8.96%
2019/07/30	0	0.00	132	29.21	29.10	-132	1,002	-13.17%	大賣/鉅額交易
2019/07/29	10	29.85	25	30.02	29.80	-15	1,004	-1.49%
2019/07/26	0	0.00	1	29.90	29.90	-1	1,009	-0.10%
2019/07/25	20	29.95	11	29.96	29.90	9	1,003	0.90%
2019/07/24	0	0.00	22	29.43	29.45	-22	957	-2.30%
2019/07/23	107	29.09	2	29.25	28.95	105	934	11.24%	大買/鉅額交易
2019/07/22	75	28.86	3	28.90	28.95	72	927	7.77%
2019/07/19	11	28.75	2	28.75	28.75	9	929	0.97%
2019/07/18	5	28.65	0	0.00	28.55	5	936	0.53%
2019/07/17	16	28.73	15	28.85	28.85	1	938	0.11%
2019/07/16	6	28.81	2	28.95	28.80	4	951	0.42%
2019/07/15	31	28.95	0	0.00	28.85	31	947	3.27%
2019/07/12	1	31.10	20	31.13	31.25	-19	903	-2.10%
2019/07/11	3	30.83	0	0.00	30.95	3	949	0.32%
2019/07/10	2	30.55	0	0.00	30.70	2	942	0.21%
2019/07/08	3	30.48	0	0.00	30.45	3	949	0.32%
2019/07/05	2	30.75	0	0.00	30.70	2	953	0.21%
2019/07/04	6	30.44	0	0.00	30.50	6	956	0.63%
2019/07/03	1	30.30	0	0.00	30.30	1	965	0.10%
2019/07/02	0	0.00	1	30.40	30.10	-1	998	-0.10%
2019/06/28	2	29.70	0	0.00	29.70	2	986	0.20%
2019/06/21	0	0.00	11	29.55	29.50	-11	1,057	-1.04%
2019/06/06	5	28.60	0	0.00	28.50	5	1,394	0.36%
2019/05/24	0	0.00	1	28.75	28.65	-1	1,622	-0.06%
2019/05/22	0	0.00	5	28.85	28.75	-5	1,638	-0.31%
2019/05/20	8	28.19	0	0.00	28.30	8	1,647	0.49%
2019/05/17	0	0.00	3	28.45	28.40	-3	1,653	-0.18%
2019/05/15	3	29.15	0	0.00	29.20	3	1,656	0.18%
2019/05/14	5	28.05	5	28.60	28.75	0	1,670	0.00%
2019/05/10	0	0.00	1	29.80	29.40	-1	1,666	-0.06%
2019/05/09	1	29.55	0	0.00	29.40	1	1,663	0.06%
2019/05/08	0	0.00	10	30.00	30.20	-10	1,644	-0.61%
2019/05/06	10	30.40	15	30.93	30.40	-5	1,661	-0.30%
2019/05/03	1	31.25	2	31.40	31.35	-1	1,646	-0.06%
2019/04/30	0	0.00	10	30.55	30.80	-10	1,637	-0.61%
2019/04/29	3	30.65	1	30.50	30.70	2	1,641	0.12%
2019/04/26	1	31.05	0	0.00	31.05	1	1,632	0.06%
2019/04/25	12	31.24	0	0.00	31.30	12	1,641	0.73%
2019/04/23	4	31.45	0	0.00	31.50	4	1,650	0.24%
2019/04/22	2	31.75	2	31.63	31.85	0	1,644	0.00%
2019/04/19	1	31.25	2	31.50	31.30	-1	1,633	-0.06%
2019/04/17	8	31.87	2	31.85	31.80	6	1,633	0.37%
2019/04/16	2	31.05	0	0.00	31.15	2	1,533	0.13%
2019/04/15	2	30.95	0	0.00	30.80	2	1,514	0.13%
2019/04/10	1	30.95	2	30.88	31.00	-1	1,490	-0.07%
2019/04/09	0	0.00	1	30.95	30.90	-1	1,482	-0.07%
2019/04/08	4	30.80	0	0.00	30.95	4	1,469	0.27%
2019/04/02	2	30.45	0	0.00	30.35	2	1,441	0.14%
2019/04/01	0	0.00	1	30.35	30.05	-1	1,427	-0.07%
2019/03/29	3	29.65	3	29.95	30.10	0	1,411	0.00%
2019/03/28	20	30.05	0	0.00	29.90	20	1,393	1.43%
2019/03/25	9	30.58	3	30.60	30.50	6	1,366	0.44%
2019/03/22	15	31.48	3	31.20	31.10	12	1,349	0.89%
2019/03/21	12	30.76	3	30.40	30.85	9	1,268	0.71%
2019/03/20	4	29.69	1	30.10	30.10	3	1,183	0.25%
2019/03/19	1	29.55	0	0.00	29.55	1	1,159	0.09%
2019/03/18	8	29.71	0	0.00	29.75	8	1,155	0.69%
2019/03/15	3	29.53	0	0.00	29.20	3	1,125	0.27%
2019/03/14	0	0.00	23	29.35	29.40	-23	1,086	-2.12%
2019/03/11	3	28.80	0	0.00	28.80	3	1,102	0.27%
2019/03/08	10	28.60	0	0.00	28.95	10	1,131	0.88%
2019/03/05	0	0.00	1	29.45	29.55	-1	1,121	-0.09%
2019/02/27	0	0.00	5	29.95	30.00	-5	1,123	-0.45%
2019/02/26	11	30.88	40	30.73	30.25	-29	1,100	-2.64%
2019/02/25	3	29.35	10	29.90	29.95	-7	985	-0.71%
2019/02/21	0	0.00	3	29.15	29.25	-3	971	-0.31%
2019/02/20	5	29.03	5	29.05	29.00	0	971	0.00%
2019/02/19	0	0.00	4	28.95	28.95	-4	970	-0.41%
2019/02/18	1	28.90	0	0.00	28.90	1	968	0.10%
2019/02/14	5	28.98	3	28.95	28.80	2	1,001	0.20%
2019/02/13	7	28.60	0	0.00	28.55	7	991	0.71%
2019/02/12	1	28.75	3	28.80	28.80	-2	982	-0.20%
2019/02/11	0	0.00	10	28.50	28.50	-10	1,022	-0.98%
2019/01/30	3	28.25	9	28.43	28.25	-6	1,016	-0.59%
2019/01/29	0	0.00	11	28.35	28.40	-11	1,032	-1.07%
2019/01/25	1	28.00	3	28.25	28.35	-2	1,042	-0.19%
2019/01/24	2	27.75	0	0.00	27.75	2	1,065	0.19%
2019/01/22	3	28.25	0	0.00	28.00	3	1,069	0.28%
2019/01/17	0	0.00	1	28.15	28.15	-1	1,109	-0.09%
2019/01/16	2	27.43	2	27.60	27.85	0	1,110	0.00%
2019/01/09	1	26.80	4	27.29	27.45	-3	1,151	-0.26%
2019/01/08	5	26.71	0	0.00	26.80	5	1,143	0.44%
2018/12/28	0	0.00	1	27.10	27.05	-1	1,298	-0.08%
2018/12/25	1	27.30	0	0.00	27.05	1	1,377	0.07%
2018/12/24	0	0.00	13	27.65	27.75	-13	1,377	-0.94%
2018/12/21	1	27.35	0	0.00	27.35	1	1,400	0.07%
2018/12/19	0	0.00	6	28.10	28.15	-6	1,407	-0.43%
2018/12/18	2	28.13	0	0.00	28.15	2	1,419	0.14%
2018/12/17	1	28.35	0	0.00	28.30	1	1,431	0.07%
2018/12/13	3	28.55	0	0.00	28.60	3	1,484	0.20%
2018/12/12	12	28.68	1	28.75	28.70	11	1,549	0.71%
2018/12/10	5	28.50	0	0.00	28.45	5	1,562	0.32%
2018/12/06	15	29.06	0	0.00	28.60	15	1,694	0.89%
2018/12/03	1	30.35	1	30.85	30.85	0	1,741	0.00%
2018/11/30	0	0.00	5	29.85	29.75	-5	1,726	-0.29%
2018/11/29	1	29.70	10	29.70	29.70	-9	1,784	-0.50%
2018/11/28	0	0.00	11	29.34	29.50	-11	1,791	-0.61%
2018/11/27	0	0.00	16	28.93	29.15	-16	1,834	-0.87%
2018/11/26	70	28.49	2	28.55	28.40	68	1,840	3.69%
2018/11/23	3	28.50	0	0.00	28.40	3	1,858	0.16%
2018/11/20	13	28.77	0	0.00	28.60	13	1,865	0.70%
2018/11/19	2	29.50	7	29.41	29.20	-5	1,858	-0.27%
2018/11/16	4	29.10	0	0.00	29.05	4	1,852	0.22%
2018/11/09	11	28.88	0	0.00	28.85	11	1,888	0.58%
2018/11/08	0	0.00	5	29.40	29.20	-5	1,945	-0.26%
2018/11/06	5	28.85	11	29.12	28.80	-6	1,975	-0.30%
2018/11/02	6	28.55	1	28.70	28.55	5	2,054	0.24%
2018/11/01	2	28.63	16	28.93	28.70	-14	2,091	-0.67%
2018/10/31	0	0.00	15	27.82	27.70	-15	2,081	-0.72%
2018/10/29	2	26.80	0	0.00	26.90	2	2,085	0.10%
2018/10/25	16	26.95	12	27.02	26.60	4	2,117	0.19%
2018/10/24	5	27.85	5	28.40	28.45	0	2,120	0.00%
2018/10/23	15	28.38	0	0.00	28.20	15	2,131	0.70%
2018/10/22	0	0.00	10	29.20	29.15	-10	2,124	-0.47%
2018/10/19	10	28.35	0	0.00	28.60	10	2,135	0.47%
2018/10/18	1	29.75	0	0.00	29.10	1	2,121	0.05%
2018/10/15	1	29.85	10	29.80	29.85	-9	2,136	-0.42%
2018/10/12	2	29.10	1	29.30	29.50	1	2,131	0.05%
2018/10/11	17	28.77	80	28.45	28.45	-63	2,124	-2.97%
2018/10/08	1	31.90	0	0.00	32.05	1	2,074	0.05%
2018/10/05	10	32.50	1	32.25	32.25	9	2,118	0.42%
2018/10/04	0	0.00	5	32.84	32.80	-5	2,099	-0.24%
2018/10/03	1	33.70	12	33.55	33.60	-11	2,101	-0.52%
2018/10/01	30	33.85	0	0.00	34.10	30	2,189	1.37%
2018/09/26	9	34.00	0	0.00	34.05	9	2,302	0.39%
2018/09/25	12	34.09	0	0.00	33.95	12	2,342	0.51%
2018/09/21	0	0.00	2	34.25	34.25	-2	2,355	-0.08%
2018/09/20	1	34.00	2	34.05	33.95	-1	2,386	-0.04%
2018/09/19	10	34.05	10	34.20	34.15	0	2,381	0.00%
2018/09/18	2	33.88	25	34.03	33.80	-23	2,375	-0.97%
2018/09/14	0	0.00	5	33.00	33.20	-5	2,383	-0.21%
2018/09/13	1	31.80	1	32.15	32.50	0	2,417	0.00%
2018/09/12	8	32.46	12	32.10	32.00	-4	2,442	-0.16%
2018/09/11	30	33.79	10	33.99	33.90	20	2,417	0.83%
2018/09/10	11	33.78	0	0.00	33.65	11	2,482	0.44%
2018/09/07	4	34.55	0	0.00	34.45	4	2,530	0.16%
2018/09/06	11	35.14	0	0.00	35.20	11	2,579	0.43%
2018/09/05	11	35.91	38	35.58	35.50	-27	2,737	-0.99%
2018/09/04	1	35.20	0	0.00	35.35	1	3,137	0.03%
2018/09/03	1	35.00	14	35.57	35.05	-13	3,577	-0.36%
2018/08/31	0	0.00	21	34.56	34.85	-21	3,590	-0.58%
2018/08/30	2	34.53	2	34.45	34.45	0	3,617	0.00%
2018/08/29	1	34.50	7	34.39	34.30	-6	3,684	-0.16%
2018/08/28	2	34.55	0	0.00	34.40	2	3,902	0.05%
2018/08/27	7	34.34	12	34.35	34.35	-5	3,914	-0.13%
2018/08/24	7	33.80	0	0.00	33.80	7	3,941	0.18%
2018/08/23	1	34.10	0	0.00	34.20	1	4,010	0.02%
2018/08/22	2	34.28	1	34.10	34.10	1	4,069	0.02%
2018/08/21	1	34.25	1	34.35	34.35	0	4,164	0.00%
2018/08/20	20	34.18	0	0.00	33.90	20	4,241	0.47%
2018/08/16	1	33.65	26	34.69	34.75	-25	4,372	-0.57%
2018/08/15	37	34.10	5	33.96	33.90	32	4,345	0.74%
2018/08/14	16	34.84	5	35.00	35.05	11	4,298	0.26%
2018/08/13	59	35.79	6	35.60	35.25	53	4,291	1.24%
2018/08/10	22	36.42	0	0.00	36.40	22	4,279	0.51%
2018/08/09	3	36.57	2	36.63	36.55	1	4,277	0.02%
2018/08/08	2	36.13	2	36.10	36.20	0	4,235	0.00%
2018/08/07	15	35.67	8	35.39	35.35	7	4,240	0.17%
2018/08/03	1	35.80	1	36.20	36.15	0	4,309	0.00%
2018/08/02	24	36.06	33	35.50	35.50	-9	4,380	-0.21%
2018/08/01	10	36.45	0	0.00	36.45	10	4,428	0.23%
2018/07/31	2	36.50	0	0.00	36.70	2	4,484	0.04%
2018/07/30	0	0.00	1	35.80	35.85	-1	4,670	-0.02%
2018/07/27	4	36.08	0	0.00	36.00	4	4,784	0.08%
2018/07/26	7	35.66	22	35.87	35.90	-15	4,783	-0.31%
2018/07/25	1	35.45	1	35.35	35.35	0	4,781	0.00%
2018/07/24	16	35.13	11	35.30	35.40	5	4,802	0.10%
2018/07/23	31	35.35	0	0.00	35.15	31	4,816	0.64%
2018/07/20	6	35.33	7	35.98	35.70	-1	4,830	-0.02%
2018/07/19	0	0.00	40	35.65	35.30	-40	4,826	-0.83%
2018/07/18	1	35.30	0	0.00	35.50	1	4,885	0.02%
2018/07/17	40	36.00	10	35.95	35.95	30	4,877	0.62%
2018/07/16	5	36.00	2	36.05	36.10	3	4,885	0.06%
2018/07/13	2	35.88	31	35.97	35.90	-29	4,917	-0.59%
2018/07/12	7	35.31	1	35.20	35.20	6	4,894	0.12%
2018/07/11	21	35.25	0	0.00	35.05	21	4,917	0.43%
2018/07/10	10	35.35	0	0.00	35.50	10	4,904	0.20%
2018/07/09	6	36.40	3	36.43	35.60	3	4,895	0.06%
2018/07/06	3	36.85	2	37.05	36.95	1	4,837	0.02%
2018/07/05	5	37.15	13	37.54	36.80	-8	4,802	-0.17%
2018/07/04	13	37.20	52	37.24	37.10	-39	4,814	-0.81%
2018/07/03	20	37.10	10	36.50	36.50	10	4,818	0.21%
2018/07/02	4	38.10	0	0.00	37.50	4	4,794	0.08%
2018/06/29	1	37.05	3	37.52	37.95	-2	4,797	-0.04%
2018/06/28	1	36.70	1	36.85	36.70	0	4,776	0.00%
2018/06/27	18	37.21	15	36.85	36.85	3	4,780	0.06%
2018/06/26	23	37.11	17	37.46	37.10	6	4,784	0.13%
2018/06/22	22	37.59	34	37.88	38.10	-12	4,788	-0.25%
2018/06/21	3	38.35	31	38.56	38.10	-28	4,799	-0.58%
2018/06/20	21	37.91	8	37.94	37.80	13	4,844	0.27%
2018/06/19	28	39.28	15	38.65	38.60	13	4,928	0.26%
2018/06/15	15	40.70	0	0.00	39.65	15	5,021	0.30%
2018/06/14	15	40.75	25	41.01	40.90	-10	4,953	-0.20%
2018/06/13	10	41.04	28	41.32	41.00	-18	4,897	-0.37%
2018/06/12	76	42.22	27	40.78	40.40	49	4,784	1.02%
2018/06/11	12	40.11	38	40.38	41.25	-26	4,394	-0.59%
2018/06/08	3	37.67	10	37.75	37.50	-7	4,014	-0.17%
2018/06/07	1	37.85	1	37.25	37.25	0	4,022	0.00%
2018/06/06	6	37.56	10	37.50	37.45	-4	4,136	-0.10%
2018/06/05	13	37.62	80	37.84	37.05	-67	4,153	-1.61%
2018/06/04	36	36.82	7	36.64	36.60	29	4,009	0.72%
2018/06/01	32	37.00	0	0.00	36.70	32	4,075	0.79%
2018/05/31	10	36.40	20	36.88	37.40	-10	4,169	-0.24%
2018/05/30	20	36.33	10	36.70	36.75	10	4,129	0.24%
2018/05/29	14	37.02	10	37.50	36.90	4	4,121	0.10%
2018/05/28	17	37.20	0	0.00	37.10	17	4,113	0.41%
2018/05/25	0	0.00	19	36.93	37.60	-19	4,110	-0.46%
2018/05/24	1	36.30	11	36.30	36.30	-10	4,200	-0.24%
2018/05/23	5	36.00	0	0.00	35.95	5	4,280	0.12%
2018/05/22	1	36.30	0	0.00	36.10	1	4,290	0.02%
2018/05/21	1	36.35	1	36.40	36.45	0	4,338	0.00%
2018/05/18	15	36.03	5	36.30	36.10	10	4,390	0.23%
2018/05/17	0	0.00	30	36.63	36.40	-30	4,463	-0.67%
2018/05/16	20	36.20	0	0.00	36.05	20	4,494	0.44%
2018/05/14	1	36.90	1	36.90	37.00	0	4,744	0.00%
2018/05/10	1	37.35	1	37.40	37.20	0	5,010	0.00%
2018/05/09	1	36.90	11	37.23	37.00	-10	5,290	-0.19%
2018/05/07	0	0.00	10	37.20	37.60	-10	5,277	-0.19%
2018/05/04	6	35.26	23	35.48	35.70	-17	5,201	-0.33%
2018/05/03	20	34.03	1	34.30	34.00	19	5,156	0.37%
2018/04/27	2	34.00	0	0.00	34.85	2	5,297	0.04%
2018/04/26	2	34.60	1	33.80	33.80	1	5,515	0.02%
2018/04/25	0	0.00	14	34.44	34.45	-14	5,664	-0.25%
2018/04/24	8	34.86	0	0.00	34.75	8	5,727	0.14%
2018/04/19	1	36.80	1	37.15	37.30	0	5,987	0.00%
2018/04/18	62	36.51	0	0.00	36.40	62	6,067	1.02%
2018/04/17	1	36.55	0	0.00	36.30	1	6,099	0.02%
2018/04/13	5	37.05	20	37.15	37.15	-15	6,278	-0.24%
2018/04/12	0	0.00	35	37.24	37.20	-35	6,506	-0.54%
2018/04/10	3	37.47	2	37.33	37.25	1	6,841	0.01%
2018/04/09	13	36.70	1	37.00	37.10	12	7,079	0.17%
2018/04/03	0	0.00	34	36.74	36.75	-34	7,122	-0.48%
2018/04/02	11	37.19	0	0.00	36.65	11	7,256	0.15%
2018/03/31	1	37.10	36	37.09	37.20	-35	7,267	-0.48%
2018/03/29	6	36.85	15	36.60	36.50	-9	7,513	-0.12%
2018/03/28	3	37.08	26	37.21	36.80	-23	8,077	-0.28%
2018/03/27	1	37.65	6	37.35	37.25	-5	8,123	-0.06%
2018/03/26	130	37.06	0	0.00	37.05	130	8,120	1.60%	大買/鉅額交易
2018/03/23	0	0.00	43	37.37	36.85	-43	8,170	-0.53%
2018/03/22	41	38.29	12	38.76	38.10	29	8,182	0.35%
2018/03/21	28	38.81	46	38.35	38.80	-18	8,104	-0.22%
2018/03/20	10	37.60	0	0.00	37.50	10	7,971	0.13%
2018/03/19	0	0.00	6	37.80	37.65	-6	7,994	-0.08%
2018/03/16	10	37.85	2	37.80	37.50	8	8,001	0.10%
2018/03/15	0	0.00	22	38.47	38.15	-22	8,026	-0.27%
2018/03/14	0	0.00	1	38.10	38.05	-1	8,103	-0.01%
2018/03/13	5	38.00	0	0.00	37.90	5	8,235	0.06%
2018/03/12	15	37.98	66	38.07	37.65	-51	8,212	-0.62%
2018/03/09	0	0.00	11	37.50	37.50	-11	8,187	-0.13%
2018/03/08	1	37.40	21	37.61	37.60	-20	8,242	-0.24%
2018/03/07	0	0.00	12	37.45	37.00	-12	8,240	-0.15%
2018/03/06	0	0.00	4	37.60	37.50	-4	8,285	-0.05%
2018/03/05	21	36.70	0	0.00	36.60	21	8,430	0.25%
2018/03/02	31	36.80	1	36.90	37.00	30	8,575	0.35%
2018/03/01	1	37.25	80	37.22	37.45	-79	8,599	-0.92%
2018/02/27	17	36.94	0	0.00	36.55	17	8,566	0.20%
2018/02/26	65	37.57	47	38.26	37.20	18	8,516	0.21%
2018/02/23	22	36.00	20	36.45	36.95	2	8,348	0.02%
2018/02/22	0	0.00	21	35.94	35.75	-21	8,360	-0.25%
2018/02/12	20	34.81	0	0.00	34.55	20	8,486	0.24%
2018/02/09	0	0.00	53	34.72	34.90	-53	8,485	-0.62%
2018/02/08	5	35.00	0	0.00	35.30	5	8,447	0.06%
2018/02/07	30	36.30	10	37.00	35.60	20	8,469	0.24%
2018/02/06	5	36.48	35	34.89	35.05	-30	8,389	-0.36%
2018/02/05	14	37.46	3	37.80	38.00	11	8,319	0.13%
2018/02/02	50	37.86	24	38.17	38.20	26	8,176	0.32%
2018/02/01	9	37.93	38	36.96	37.85	-29	8,059	-0.36%
2018/01/31	9	35.78	0	0.00	36.35	9	7,821	0.12%
2018/01/30	38	36.37	0	0.00	36.00	38	7,885	0.48%
2018/01/29	6	37.07	2	36.95	36.80	4	7,843	0.05%
2018/01/26	5	36.70	28	36.69	36.75	-23	7,745	-0.30%
2018/01/24	5	36.40	5	36.38	36.40	0	7,716	0.00%
2018/01/23	11	36.32	12	36.12	36.20	-1	7,677	-0.01%
2018/01/22	46	36.72	16	36.97	36.50	30	7,596	0.39%
2018/01/19	2	35.55	55	36.26	36.25	-53	7,354	-0.72%
2018/01/18	81	36.00	6	35.92	35.55	75	7,177	1.04%
2018/01/16	12	36.10	1	36.15	36.05	11	7,055	0.16%
2018/01/15	4	36.60	7	36.46	36.20	-3	6,974	-0.04%
2018/01/12	0	0.00	10	35.69	35.85	-10	6,763	-0.15%
2018/01/11	11	34.77	13	35.14	35.20	-2	6,616	-0.03%
2018/01/10	6	34.74	7	35.11	35.00	-1	6,551	-0.02%
2018/01/09	18	34.50	20	34.75	35.00	-2	6,503	-0.03%
2018/01/08	25	35.33	2	35.30	34.65	23	6,354	0.36%
2018/01/05	34	34.51	66	35.11	35.20	-32	6,109	-0.52%
2018/01/04	1	34.95	25	35.01	34.85	-24	5,920	-0.41%
2018/01/03	38	34.38	42	34.36	34.05	-4	5,727	-0.07%
2018/01/02	1	32.95	2	33.00	33.40	-1	5,460	-0.02%