矽格 (6257)-第一金-華江券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
77.0
漲跌
▲0.5
漲幅
+0.65%
成交量
2,841張
產業
上市半導體類股
942人加入追蹤

立即追蹤
本地時間:13:35(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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/05/14	0.1	76.60	0	0.00	77.00	0.1	6,949	0.00%
2024/05/10	3	76.60	2	76.20	76.20	1	6,920	0.01%
2024/05/09	5	77.96	2	77.50	77.10	3	6,887	0.04%
2024/05/08	8.1	77.31	7	78.33	78.30	1.1	6,858	0.02%
2024/05/07	4	78.12	2.1	78.33	77.80	2	6,807	0.03%
2024/05/06	0	0.00	2	77.10	77.10	-2	6,698	-0.03%
2024/05/03	2	76.95	0.3	77.10	76.40	1.7	6,707	0.03%
2024/05/02	5	77.98	13	78.09	77.40	-8	6,637	-0.12%
2024/04/30	2	74.45	6	74.27	74.20	-4	6,367	-0.06%
2024/04/29	0	0.00	8	72.68	72.90	-8	6,295	-0.13%
2024/04/26	6	71.15	2	71.40	71.50	4	6,386	0.06%
2024/04/24	1	69.30	1	70.30	70.40	0	6,374	0.00%
2024/04/23	1.2	68.15	5	68.20	68.30	-3.9	6,362	-0.06%
2024/04/22	7	69.24	0	0.00	68.30	7	6,358	0.11%
2024/04/19	4	70.18	4	70.03	70.50	0	6,293	0.00%
2024/04/18	1	72.00	1	71.90	71.50	0	6,215	0.00%
2024/04/17	10	71.20	0	0.00	72.60	10	6,201	0.16%
2024/04/16	1	70.90	0	0.00	70.60	1	6,136	0.02%
2024/04/12	2	73.40	2	73.15	73.20	0	6,030	0.00%
2024/04/11	4	72.80	0	0.00	72.80	4	5,949	0.07%
2024/04/10	16	71.71	15	72.13	72.40	1	5,892	0.02%
2024/04/08	3	70.77	1	71.40	70.80	2	5,787	0.03%
2024/04/03	0	0.00	1	71.80	71.80	-1	5,763	-0.02%
2024/04/02	2	71.70	0	0.00	73.00	2	5,753	0.03%
2024/04/01	0	0.00	2	71.55	71.60	-2	5,670	-0.04%
2024/03/29	4	70.75	0	0.00	71.00	4	5,597	0.07%
2024/03/28	4	73.30	0	0.00	72.00	4	5,390	0.07%
2024/03/27	2	73.20	0	73.40	73.80	2	5,144	0.04%
2024/03/26	2	71.40	1	70.30	71.00	1	4,978	0.02%
2024/03/25	1	72.00	0	0.00	72.30	1	4,974	0.02%
2024/03/22	3.1	72.50	0	72.30	72.40	3.1	4,944	0.06%
2024/03/21	200.1	76.85	1	76.50	74.70	199.1	4,910	4.05%	大買/鉅額交易
2024/03/20	15	77.17	18	77.32	75.60	-3	5,085	-0.06%
2024/03/19	0	73.25	11	73.43	73.50	-11	5,072	-0.22%
2024/03/18	0	0.00	7	71.11	72.10	-7	4,948	-0.14%
2024/03/15	1	67.80	1	68.50	68.80	0	4,832	0.00%
2024/03/14	2	68.20	1	69.00	68.80	1	4,777	0.02%
2024/03/13	8	69.78	2	70.05	70.10	6	4,716	0.13%
2024/03/12	0	0.00	2	69.55	69.90	-2	4,674	-0.04%
2024/03/11	1	68.80	1	69.00	68.40	0	4,698	0.00%
2024/03/08	2	70.80	2	71.05	69.00	0	4,758	0.00%
2024/03/07	5	71.51	7	71.81	69.60	-2	4,727	-0.04%
2024/03/06	4	69.42	8.2	69.62	70.20	-4.2	4,786	-0.09%
2024/03/05	1	68.20	0	0.00	68.10	1	4,965	0.02%
2024/03/04	2	68.00	0	0.00	67.90	2	5,024	0.04%
2024/03/01	12.5	67.91	31	68.77	67.20	-18.6	4,971	-0.37%
2024/02/29	1	70.40	0	0.00	70.30	1	4,814	0.02%
2024/02/27	8.1	70.54	12	69.83	70.00	-4	4,781	-0.08%
2024/02/26	4.1	73.19	1	73.30	72.30	3.1	4,667	0.07%
2024/02/23	6	73.20	9	73.51	72.50	-3	4,542	-0.07%
2024/02/22	1	70.00	5	70.12	70.80	-4	4,207	-0.10%
2024/02/20	2	70.40	4	69.93	68.20	-2	4,144	-0.05%
2024/02/19	4	69.73	4	69.75	70.00	0	4,099	0.00%
2024/02/16	1	69.60	1	69.00	69.50	0	4,088	0.00%
2024/02/15	0	0.00	1	68.00	68.20	-1	4,032	-0.02%
2024/02/05	2	65.30	0	0.00	65.30	2	3,992	0.05%
2024/02/02	3	66.47	0	0.00	65.70	3	3,999	0.08%
2024/02/01	1	67.00	0	0.00	66.60	1	3,997	0.03%
2024/01/31	0	0.00	1	67.90	67.70	-1	4,025	-0.02%
2024/01/29	1	67.20	4	67.50	67.40	-3	4,089	-0.07%
2024/01/26	1	69.00	3	68.13	67.20	-2	4,139	-0.05%
2024/01/24	0	0.00	2	68.10	68.00	-2	4,103	-0.05%
2024/01/23	1	68.00	4	68.23	68.10	-3	4,111	-0.07%
2024/01/22	2	68.40	4	68.05	68.00	-2	4,084	-0.05%
2024/01/19	4	66.48	2	66.50	66.50	2	3,970	0.05%
2024/01/11	1	63.90	0	0.00	64.20	1	4,308	0.02%
2024/01/10	0	0.00	7	64.30	64.60	-7	4,367	-0.16%
2024/01/05	4	64.80	0	0.00	64.90	4	4,636	0.09%
2023/12/29	2	65.05	0	0.00	65.20	2	4,647	0.04%
2023/12/28	0	0.00	2	67.00	66.00	-2	4,599	-0.04%
2023/12/26	0	0.00	2	67.20	66.80	-2	4,565	-0.04%
2023/12/22	3	67.70	0	0.00	68.00	3	4,508	0.07%
2023/12/21	0	0.00	10	68.50	68.10	-10	4,515	-0.22%
2023/12/20	2	68.10	0	0.00	68.80	2	4,488	0.04%
2023/12/19	2	67.80	14	67.60	67.80	-12	4,433	-0.27%
2023/12/18	1	68.10	3	68.33	68.50	-2	4,437	-0.05%
2023/12/15	35	67.37	17.4	67.31	67.20	17.6	4,545	0.39%
2023/12/14	4.2	69.04	13	69.75	71.90	-8.9	4,467	-0.20%
2023/12/13	4	65.90	1.7	66.22	66.40	2.3	4,163	0.06%
2023/12/12	1	66.20	0	0.00	65.80	1	4,245	0.02%
2023/12/11	0	0.00	2.1	65.11	65.00	-2.1	4,209	-0.05%
2023/12/08	5	64.96	0	0.00	64.70	5	4,198	0.12%
2023/12/07	1.1	65.73	1	65.80	64.60	0.1	4,183	0.00%
2023/12/06	5.1	64.81	3	65.13	65.40	2.1	4,158	0.05%
2023/12/05	0	0.00	2	64.80	65.50	-2	4,084	-0.05%
2023/12/04	5.2	65.77	12	65.79	66.00	-6.8	4,013	-0.17%
2023/12/01	16	65.07	12	65.23	65.80	4	3,943	0.10%
2023/11/30	17	63.11	20.1	63.63	63.80	-3.1	3,722	-0.08%
2023/11/29	3	62.10	3	62.00	62.00	0	3,478	0.00%
2023/11/27	11	60.46	1	60.50	60.00	10	3,449	0.29%
2023/11/24	0	0.00	1	60.70	60.70	-1	3,493	-0.03%
2023/11/23	2	61.10	0	0.00	60.90	2	3,515	0.06%
2023/11/22	0	0.00	1	61.00	60.90	-1	3,537	-0.03%
2023/11/21	1	60.80	0	0.00	60.70	1	3,565	0.03%
2023/11/20	0	0.00	4	61.10	61.40	-4	3,673	-0.11%
2023/11/17	2	61.30	2	61.80	61.00	0	3,803	0.00%
2023/11/16	0	0.00	1	61.20	61.50	-1	3,785	-0.03%
2023/11/15	9.1	61.81	7	61.26	60.90	2.1	3,836	0.05%
2023/11/14	1	61.20	8	61.10	61.50	-7	3,792	-0.18%
2023/11/13	5	60.50	0	0.00	60.50	5	3,777	0.13%
2023/11/10	2	60.50	0	0.00	60.20	2	3,769	0.05%
2023/11/09	1	61.30	0	61.20	60.80	1	3,748	0.03%
2023/11/08	1	61.60	1	61.90	61.40	0	3,736	0.00%
2023/11/07	1	61.40	1	61.30	61.70	0	3,702	0.00%
2023/11/06	3	61.33	0	0.00	61.50	3	3,649	0.08%
2023/11/03	2	61.15	3	61.40	61.50	-1	3,596	-0.03%
2023/11/02	3	60.60	4	60.68	60.90	-1	3,546	-0.03%
2023/11/01	0	0.00	0.1	59.60	59.70	-0.1	3,503	0.00%
2023/10/31	7	60.21	0	0.00	59.30	7	3,490	0.20%
2023/10/30	0	0.00	5	59.70	59.90	-5	3,486	-0.14%
2023/10/27	1	60.10	3	60.20	59.40	-2	3,500	-0.06%
2023/10/26	5	60.70	2	61.40	60.20	3	3,491	0.09%
2023/10/25	0.1	61.90	5	61.90	62.00	-4.9	3,448	-0.14%
2023/10/24	0	0.00	4	60.55	60.70	-4	3,402	-0.12%
2023/10/23	2	60.90	2	60.60	59.90	0	3,432	0.00%
2023/10/20	0	0.00	3	61.00	60.80	-3	3,445	-0.09%
2023/10/19	5	60.60	6	60.38	60.70	-1	3,413	-0.03%
2023/10/18	2	59.55	1.2	60.18	60.00	0.8	3,342	0.02%
2023/10/17	4	60.45	6	60.68	60.70	-2	3,292	-0.06%
2023/10/13	2	60.05	13	59.76	60.00	-11	3,223	-0.34%
2023/10/11	0	0.00	5	58.34	57.80	-5	3,134	-0.16%
2023/10/06	1	57.50	1	57.60	57.50	0	3,133	0.00%
2023/10/04	0	0.00	0	58.00	57.60	0	3,130	0.00%
2023/10/03	1	57.90	0	0.00	57.50	1	3,132	0.03%
2023/10/02	0	0.00	2	57.80	57.70	-2	3,151	-0.06%
2023/09/28	0	0.00	1	57.00	57.40	-1	3,183	-0.03%
2023/09/27	1	57.00	0	0.00	56.90	1	3,296	0.03%
2023/09/26	2	57.10	0	0.00	56.70	2	3,299	0.06%
2023/09/25	3	58.20	0	0.00	58.30	3	3,259	0.09%
2023/09/22	0	0.00	1	57.70	57.50	-1	3,247	-0.03%
2023/09/21	1	57.00	0.2	57.20	57.20	0.8	3,216	0.02%
2023/09/20	9	58.02	12	58.93	58.00	-3	3,167	-0.09%
2023/09/19	18	60.73	25	60.68	60.80	-7	2,973	-0.24%
2023/09/18	0	0.00	2.1	58.76	58.80	-2.1	2,660	-0.08%
2023/09/15	1	58.00	0.1	58.80	58.00	0.9	2,635	0.03%
2023/09/12	1	57.50	0	0.00	57.40	1	2,488	0.04%
2023/09/08	0	0.00	1	57.40	57.20	-1	2,490	-0.04%
2023/09/07	3	57.60	0	0.00	57.80	3	2,489	0.12%
2023/09/06	0	0.00	1	57.70	58.20	-1	2,480	-0.04%
2023/09/04	2	57.40	12	57.49	57.50	-10	2,453	-0.41%
2023/09/01	10	57.50	0	0.00	57.10	10	2,446	0.41%
2023/08/31	0	0.00	5	57.50	57.70	-5	2,435	-0.21%
2023/08/30	2	56.85	1	56.80	56.90	1	2,385	0.04%
2023/08/29	1	56.60	2	56.00	56.40	-1	2,351	-0.04%
2023/08/28	0	0.00	1	56.00	56.00	-1	2,336	-0.04%
2023/08/25	1	56.60	1	56.50	56.60	0	2,319	0.00%
2023/08/24	15	56.66	4	56.50	56.10	11	2,284	0.48%
2023/08/23	2	55.30	2.1	54.57	55.40	-0.1	2,157	0.00%
2023/08/22	3	52.73	10	52.90	52.60	-7	2,032	-0.34%
2023/08/21	18	53.00	7	52.50	52.50	11	1,991	0.55%
2023/08/15	1	50.50	0	0.00	50.30	1	1,908	0.05%
2023/08/14	1	50.20	0	0.00	50.30	1	1,916	0.05%
2023/08/11	0.1	51.80	0	0.00	51.10	0.1	1,910	0.00%
2023/08/09	2	52.65	0	0.00	52.50	2	1,878	0.11%
2023/08/08	0	0.00	1	52.50	52.70	-1	1,879	-0.05%
2023/08/01	1.2	52.08	0	0.00	52.00	1.2	1,856	0.06%
2023/07/31	1.1	53.28	0	0.00	52.90	1.1	1,835	0.06%
2023/07/27	5	52.30	0	0.00	52.30	5	1,778	0.28%
2023/07/26	3.2	57.29	0	0.00	57.00	3.2	1,700	0.19%
2023/07/25	3	57.17	0	0.00	57.50	3	1,640	0.18%
2023/07/24	0	0.00	2	57.60	57.50	-2	1,629	-0.12%
2023/07/19	0	0.00	1	58.30	58.00	-1	1,577	-0.06%
2023/07/18	0	58.70	2	58.70	58.50	-2	1,543	-0.13%
2023/07/17	0.1	59.00	0	0.00	58.90	0.1	1,536	0.00%
2023/07/14	0	0.00	2	57.90	58.30	-2	1,505	-0.13%
2023/07/13	2	58.10	1	58.20	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	0	0.00	5	56.60	56.80	-5	1,440	-0.35%
2023/07/10	0	0.00	0.1	57.00	56.50	-0.1	1,454	0.00%
2023/07/05	8	57.41	3	58.07	58.20	5	1,396	0.36%
2023/07/04	1	55.70	0	0.00	56.00	1	1,278	0.08%
2023/07/03	1	55.40	14	55.50	55.50	-13	1,271	-1.02%
2023/06/27	1	54.90	0	0.00	54.90	1	1,328	0.08%
2023/06/16	0	0.00	3	56.00	56.00	-3	1,326	-0.23%
2023/06/09	2	55.10	3	54.90	55.10	-1	1,345	-0.07%
2023/06/08	1	55.80	1.2	55.68	55.60	-0.2	1,345	-0.01%
2023/06/06	2	55.65	1	55.80	55.80	1	1,393	0.07%
2023/05/30	1	54.50	0	0.00	54.90	1	1,567	0.06%
2023/05/26	4	54.55	0	0.00	54.30	4	1,600	0.25%
2023/05/09	2	52.60	0	0.00	52.60	2	1,647	0.12%
2023/05/08	2	53.20	0	0.00	53.10	2	1,651	0.12%
2023/04/24	0.2	53.30	0	0.00	53.00	0.2	1,680	0.01%
2023/04/20	1	54.40	2	54.50	54.20	-1	1,643	-0.06%
2023/04/11	1	55.50	0	0.00	55.60	1	1,574	0.06%
2023/03/30	0	0.00	1	55.80	55.80	-1	1,509	-0.07%
2023/03/28	0	0.00	5	55.50	55.60	-5	1,496	-0.33%
2023/03/27	0	55.90	0	0.00	55.70	0	1,490	0.00%
2023/03/24	0	55.80	0	0.00	55.70	0	1,493	0.00%
2023/03/21	1	55.50	0	0.00	55.60	1	1,531	0.07%
2023/03/20	0	0.00	2	56.15	56.00	-2	1,516	-0.13%
2023/03/17	1	55.70	0	0.00	55.80	1	1,520	0.07%
2023/03/16	0	0.00	3.5	55.30	55.00	-3.5	1,509	-0.23%
2023/03/15	0	0.00	4	55.80	55.90	-4	1,499	-0.27%
2023/03/13	0	55.30	0	0.00	55.60	0	1,489	0.00%
2023/03/10	1	55.30	5	55.30	55.70	-4	1,475	-0.27%
2023/03/09	1	55.40	0	0.00	55.60	1	1,470	0.07%
2023/03/08	15	56.28	0	0.00	56.10	15	1,438	1.04%
2023/03/07	2	56.75	2	56.85	56.90	0	1,341	0.00%
2023/03/06	2	55.60	1	55.70	55.70	1	1,280	0.08%
2023/03/03	3	54.90	3	55.10	54.90	0	1,252	0.00%
2023/03/02	1	54.20	0	0.00	54.10	1	1,214	0.08%
2023/03/01	0	0.00	0	53.60	54.10	0	1,194	0.00%
2023/02/24	0	0.00	21	53.26	53.40	-21	1,168	-1.80%
2023/02/23	2	53.20	1	53.10	53.20	1	1,155	0.09%
2023/02/22	1	52.30	1	52.30	52.70	0	1,148	0.00%
2023/02/21	0	0.00	6	52.60	52.70	-6	1,152	-0.52%
2023/02/20	1	51.70	3	51.90	52.10	-2	1,167	-0.17%
2023/02/16	1	51.50	0	0.00	51.60	1	1,203	0.08%
2023/02/15	3.1	51.35	0	0.00	51.20	3.1	1,221	0.25%
2023/02/08	3	52.27	0	0.00	52.10	3	1,259	0.24%
2023/02/06	2	51.85	0	0.00	51.80	2	1,294	0.15%
2023/02/03	0	0.00	1	52.30	52.30	-1	1,295	-0.08%
2023/02/02	4	51.85	4	52.03	52.20	0	1,297	0.00%
2023/02/01	3	51.33	4	51.25	51.40	-1	1,253	-0.08%
2023/01/31	0	0.00	1	50.30	50.90	-1	1,228	-0.08%
2023/01/30	0	0.00	5	49.94	50.10	-5	1,203	-0.42%
2023/01/16	0.1	49.50	0	0.00	49.45	0.1	1,214	0.01%
2023/01/12	0	0.00	4	49.88	49.65	-4	1,253	-0.32%
2023/01/11	1.1	49.51	0	0.00	49.50	1.1	1,267	0.09%
2023/01/10	1.1	49.52	2	49.73	49.55	-0.9	1,305	-0.07%
2023/01/09	3	49.60	1	49.40	49.60	2	1,331	0.15%
2023/01/05	1	48.55	1	48.55	48.30	0	1,340	0.00%
2022/12/30	0.1	48.40	0	0.00	48.55	0.1	1,383	0.01%
2022/12/29	1	47.80	0	0.00	47.95	1	1,395	0.07%
2022/12/23	0.1	48.60	0	0.00	48.85	0.1	1,464	0.01%
2022/12/21	3	48.27	0	0.00	48.20	3	1,499	0.20%
2022/12/20	7.1	48.72	7	48.45	48.25	0.1	1,528	0.01%
2022/12/19	0	0.00	20	49.35	49.45	-20	1,545	-1.29%
2022/12/16	1	49.60	0	0.00	49.60	1	1,544	0.06%
2022/12/15	5	50.00	0	0.00	50.40	5	1,536	0.33%
2022/12/14	27	50.49	5	50.50	50.30	22	1,535	1.43%
2022/12/07	6	49.39	1	49.30	49.30	5	1,517	0.33%
2022/12/06	0	0.00	0	50.60	50.00	0	1,511	0.00%
2022/12/02	0	0.00	2	50.50	50.50	-2	1,514	-0.13%
2022/12/01	0	0.00	5	50.60	50.70	-5	1,539	-0.32%
2022/11/23	0	0.00	2	49.68	49.80	-2	1,618	-0.12%
2022/11/22	2	49.13	0	0.00	49.35	2	1,634	0.12%
2022/11/18	0	0.00	2	50.40	50.10	-2	1,680	-0.12%
2022/11/15	0	0.00	1	50.10	50.20	-1	1,655	-0.06%
2022/11/11	0	0.00	2	49.90	49.20	-2	1,654	-0.12%
2022/11/09	2	49.05	0	49.10	49.05	2	1,646	0.12%
2022/11/02	0	0.00	1	48.05	48.05	-1	1,716	-0.06%
2022/10/28	1	46.35	0	0.00	46.30	1	1,748	0.06%
2022/10/26	1	45.80	0	0.00	45.80	1	1,862	0.05%
2022/10/21	0	0.00	3	46.45	46.55	-3	1,887	-0.16%
2022/10/19	3	46.10	0	0.00	46.10	3	1,911	0.16%
2022/10/18	0	0.00	1	44.95	46.50	-1	1,896	-0.05%
2022/10/17	1	44.50	0	0.00	44.75	1	1,890	0.05%
2022/10/13	0	0.00	2	43.50	42.00	-2	1,948	-0.10%
2022/10/12	0.1	43.30	0	0.00	43.95	0.1	1,956	0.01%
2022/10/11	0.1	43.98	12	43.72	43.40	-11.9	1,966	-0.61%
2022/10/07	0.1	45.45	0	0.00	45.25	0.1	1,985	0.00%
2022/10/06	1	45.00	1	44.70	44.70	0	2,046	0.00%
2022/10/05	0	0.00	1	45.10	45.00	-1	2,116	-0.05%
2022/10/04	0	0.00	1	43.90	43.95	-1	2,124	-0.05%
2022/09/30	4	41.50	0	0.00	42.50	4	2,188	0.18%
2022/09/28	0.1	43.45	0	0.00	42.00	0.1	2,260	0.00%
2022/09/27	2.2	43.22	0	0.00	43.60	2.2	2,290	0.10%
2022/09/26	1	44.20	1	45.10	43.80	0	2,309	0.00%
2022/09/22	1.1	46.15	0	0.00	46.20	1.1	2,442	0.05%
2022/09/20	1.1	46.86	0	0.00	46.80	1.1	2,527	0.04%
2022/09/16	1	47.60	0	0.00	47.15	1	2,628	0.04%
2022/09/14	4.1	47.57	5	47.63	47.65	-0.9	2,682	-0.03%
2022/09/13	0	0.00	11	48.30	48.30	-11	2,686	-0.41%
2022/09/08	10.1	47.70	1	47.80	48.00	9.1	2,779	0.33%
2022/09/07	3	47.95	1	48.75	47.60	2	2,805	0.07%
2022/09/06	3	49.27	0	0.00	48.95	3	2,800	0.11%
2022/09/05	2	49.93	0	0.00	49.80	2	2,825	0.07%
2022/09/02	0.1	50.90	0	0.00	50.50	0.1	2,840	0.00%
2022/09/01	1.1	50.33	1	50.50	50.30	0.1	2,875	0.00%
2022/08/31	2	51.15	0	0.00	51.10	2	2,918	0.07%
2022/08/30	2	50.95	0	0.00	50.90	2	3,107	0.06%
2022/08/29	0.1	51.00	6	51.20	50.90	-5.9	3,190	-0.18%
2022/08/26	0	0.00	5	51.66	51.90	-5	3,183	-0.16%
2022/08/24	0.1	50.50	0	0.00	50.40	0.1	3,198	0.00%
2022/08/23	1.1	50.62	0	0.00	50.50	1.1	3,206	0.03%
2022/08/22	1	51.20	6	51.30	51.20	-5	3,202	-0.16%
2022/08/19	0	0.00	33	51.80	51.70	-33	3,195	-1.03%
2022/08/18	1	51.40	0	0.00	51.50	1	3,179	0.03%
2022/08/17	0	0.00	1	51.40	51.50	-1	3,168	-0.03%
2022/08/16	0	0.00	1	51.20	51.20	-1	3,180	-0.03%
2022/08/15	0	0.00	3	51.60	51.50	-3	3,187	-0.09%
2022/08/12	32	51.17	355	50.93	51.20	-323	3,180	-10.16%	大賣/鉅額交易
2022/08/11	0.1	50.40	244	50.35	50.30	-243.9	3,155	-7.73%	大賣/鉅額交易
2022/08/10	0	0.00	61	49.75	49.60	-61	3,146	-1.94%
2022/08/09	1	49.55	15	49.84	49.90	-14	3,154	-0.44%
2022/08/08	1.3	49.54	2	49.83	50.00	-0.8	3,138	-0.02%
2022/08/05	2	49.50	2	49.45	49.35	0	3,114	0.00%
2022/08/04	5.1	48.64	17	48.72	48.80	-11.9	3,122	-0.38%
2022/08/03	2.2	49.14	45	49.19	49.10	-42.8	3,105	-1.38%
2022/08/02	2	50.25	175	50.21	50.00	-173	3,069	-5.64%	大賣/鉅額交易
2022/08/01	0	0.00	6	49.94	49.80	-6	3,007	-0.20%
2022/07/28	1	49.55	0	0.00	49.65	1	3,058	0.03%
2022/07/27	1	49.15	1	50.20	50.20	0	3,068	0.00%
2022/07/26	0	0.00	46	50.13	49.90	-46	3,103	-1.48%
2022/07/22	0.1	51.40	0	0.00	51.00	0.1	3,118	0.00%
2022/07/21	4	50.83	4	50.75	50.90	0	3,120	0.00%
2022/07/20	2	50.80	8	50.43	50.00	-6	3,112	-0.19%
2022/07/14	15.1	47.04	2	47.20	47.30	13.1	3,027	0.43%
2022/07/13	3	50.70	0	0.00	50.60	3	2,958	0.10%
2022/07/12	2	50.35	8	50.25	50.30	-6	2,885	-0.21%
2022/07/11	0	0.00	2	51.60	51.50	-2	2,873	-0.07%
2022/07/08	0	0.00	1	51.40	51.10	-1	2,846	-0.04%
2022/07/07	4	50.30	1	50.60	50.60	3	2,820	0.11%
2022/07/06	1	51.00	4	50.58	50.50	-3	2,795	-0.11%
2022/07/05	2	50.80	3	50.80	52.50	-1	2,806	-0.04%
2022/07/04	2	50.18	5	50.38	50.40	-3	2,851	-0.11%
2022/06/30	8	51.60	0	0.00	51.90	8	2,837	0.28%
2022/06/29	7	53.87	0	0.00	53.90	7	2,756	0.25%
2022/06/28	2	55.00	0	0.00	54.90	2	2,715	0.07%
2022/06/27	1	56.40	1	56.40	56.10	0	2,715	0.00%
2022/06/24	2	55.40	1	55.00	55.00	1	2,734	0.04%
2022/06/23	3	56.13	2	56.60	55.70	1	2,743	0.04%
2022/06/22	4	56.60	3	56.30	56.20	1	2,730	0.04%
2022/06/21	0	0.00	3	58.03	57.90	-3	2,691	-0.11%
2022/06/20	1	57.80	3	58.00	57.20	-2	2,692	-0.07%
2022/06/16	0	0.00	5	61.60	60.80	-5	2,603	-0.19%
2022/06/15	0	0.00	2	62.05	61.80	-2	2,583	-0.08%
2022/06/14	1.6	61.23	2	61.80	62.20	-0.4	2,602	-0.02%
2022/06/13	0.2	61.60	6	61.60	61.70	-5.8	2,562	-0.23%
2022/06/10	0.2	62.40	1	61.90	62.20	-0.8	2,541	-0.03%
2022/06/09	4	62.45	7	62.31	62.30	-3	2,520	-0.12%
2022/06/08	5	62.66	14	62.66	62.30	-9	2,461	-0.37%
2022/06/07	3	61.30	1	61.00	60.80	2	2,283	0.09%
2022/06/01	2	60.30	1	60.40	60.30	1	2,268	0.04%
2022/05/26	0	0.00	1	58.40	58.40	-1	2,224	-0.04%
2022/05/23	0	0.00	10	59.90	59.80	-10	2,253	-0.44%
2022/05/19	2	59.60	1	59.50	59.60	1	2,234	0.04%
2022/05/18	1	60.10	4	59.73	59.70	-3	2,217	-0.14%
2022/05/17	1	59.30	0	0.00	59.30	1	2,192	0.05%
2022/05/16	0	0.00	3	58.70	58.60	-3	2,187	-0.14%
2022/05/12	2	58.10	1	58.10	57.80	1	2,186	0.05%
2022/05/11	2	59.20	0	0.00	58.70	2	2,164	0.09%
2022/05/10	0	0.00	1	58.20	58.70	-1	2,182	-0.05%
2022/05/06	1	59.90	0	0.00	59.80	1	2,202	0.05%
2022/05/05	1	59.80	5	59.88	59.70	-4	2,214	-0.18%
2022/05/04	1	59.20	3	59.23	59.20	-2	2,207	-0.09%
2022/05/03	3	57.90	9	58.61	59.20	-6	2,198	-0.27%
2022/04/29	1	56.50	1	57.10	56.50	0	2,145	0.00%
2022/04/28	2	56.30	1	56.60	56.30	1	2,171	0.05%
2022/04/27	18	54.77	0	0.00	56.10	18	2,161	0.83%
2022/04/26	13	55.68	0	0.00	55.70	13	2,164	0.60%
2022/04/25	36	56.23	0	0.00	56.00	36	2,263	1.59%
2022/04/22	2	57.45	0	0.00	57.40	2	2,284	0.09%
2022/04/21	1	57.50	0	0.00	57.50	1	2,321	0.04%
2022/04/20	4	57.28	1	57.20	57.20	3	2,391	0.13%
2022/04/19	1	57.20	2	57.30	57.20	-1	2,394	-0.04%
2022/04/18	12	56.72	1	57.20	57.10	11	2,422	0.45%
2022/04/15	8	57.40	1	57.30	57.20	7	2,439	0.29%
2022/04/14	1	58.20	0	0.00	58.20	1	2,472	0.04%
2022/04/13	1	58.30	1	58.00	58.30	0	2,505	0.00%
2022/04/12	17	57.71	1	57.60	57.50	16	2,613	0.61%
2022/04/11	15.1	59.08	2	58.50	58.50	13.1	2,602	0.50%
2022/04/08	15	60.11	2	60.55	60.10	13	2,555	0.51%
2022/04/07	4	59.98	28	59.56	59.40	-24	2,480	-0.97%
2022/04/06	11	58.75	0	0.00	58.70	11	2,401	0.46%
2022/04/01	1	59.60	1	59.30	59.60	0	2,395	0.00%
2022/03/31	3	59.50	0	0.00	59.60	3	2,407	0.12%
2022/03/30	8	59.75	0	0.00	59.90	8	2,403	0.33%
2022/03/29	2	60.35	2	60.40	60.10	0	2,382	0.00%
2022/03/28	3	60.17	12	60.33	60.70	-9	2,332	-0.39%
2022/03/25	1	59.40	0.1	59.50	59.40	0.9	2,256	0.04%
2022/03/24	1	59.40	1	59.20	59.40	0	2,242	0.00%
2022/03/23	1	59.20	1	59.40	59.20	0	2,260	0.00%
2022/03/22	2	59.10	0	0.00	59.20	2	2,261	0.09%
2022/03/21	1	59.10	1	59.20	59.10	0	2,285	0.00%
2022/03/18	3	58.73	2	58.95	58.60	1	2,310	0.04%
2022/03/17	2	58.70	1	58.60	58.80	1	2,325	0.04%
2022/03/16	0	0.00	1	58.20	58.30	-1	2,311	-0.04%
2022/03/15	10	57.21	0	0.00	57.20	10	2,344	0.43%
2022/03/14	1	58.20	2	58.10	58.20	-1	2,353	-0.04%
2022/03/11	2	57.70	0	0.00	57.70	2	2,361	0.08%
2022/03/10	2	57.75	0	0.00	57.90	2	2,372	0.08%
2022/03/09	1	57.20	2	56.60	57.20	-1	2,360	-0.04%
2022/03/08	39.5	55.17	15	55.69	54.90	24.5	2,340	1.05%
2022/03/07	74	56.47	0	0.00	56.10	74	2,321	3.19%
2022/03/04	2	58.00	0	0.00	58.00	2	2,326	0.09%
2022/03/03	1	58.30	0	0.00	58.30	1	2,360	0.04%
2022/03/02	1	57.80	0	0.00	57.80	1	2,418	0.04%
2022/03/01	1	57.80	2	57.70	57.80	-1	2,433	-0.04%
2022/02/25	5	56.66	1	57.10	56.90	4	2,457	0.16%
2022/02/24	88	56.73	7	56.73	56.20	81	2,501	3.24%
2022/02/23	13	57.97	4	58.03	57.90	9	2,500	0.36%
2022/02/22	28	57.99	0	0.00	57.90	28	2,574	1.09%
2022/02/21	8	58.36	0	0.00	58.90	8	2,754	0.29%
2022/02/18	1	58.40	0	58.90	58.70	1	2,916	0.03%
2022/02/17	1	58.80	1	58.80	58.80	0	2,995	0.00%
2022/02/16	1	58.60	0	0.00	58.60	1	3,081	0.03%
2022/02/15	5	57.92	0	0.00	57.90	5	3,101	0.16%
2022/02/14	5.2	57.63	0	0.00	57.80	5.2	3,129	0.17%
2022/02/11	1	58.90	0	0.00	58.90	1	3,151	0.03%
2022/02/10	1	59.30	0	0.00	59.30	1	3,229	0.03%
2022/02/09	1	59.00	3	58.37	59.00	-2	3,266	-0.06%
2022/02/08	1	57.50	0	0.00	57.50	1	3,301	0.03%
2022/02/07	57	56.50	1	57.10	57.20	56	3,431	1.63%
2022/01/26	32	56.67	2.1	56.99	56.50	29.9	3,443	0.87%
2022/01/25	31	57.21	0	0.00	57.10	31	3,496	0.89%
2022/01/24	29	57.25	2	57.40	57.80	27	3,530	0.76%
2022/01/21	11	58.45	0	0.00	58.30	11	3,548	0.31%
2022/01/20	2	59.05	0	0.00	59.50	2	3,593	0.06%
2022/01/19	1	59.30	1	59.20	59.50	0	3,629	0.00%
2022/01/18	0.1	60.10	6	60.10	59.70	-5.9	3,661	-0.16%
2022/01/17	4	58.03	5	58.74	58.90	-1	3,565	-0.03%
2022/01/14	12	57.99	0	58.50	58.00	12	3,541	0.34%
2022/01/13	2	58.65	17.3	58.80	59.00	-15.3	3,558	-0.43%
2022/01/12	6	57.45	0	0.00	57.80	6	3,518	0.17%
2022/01/11	27.1	57.73	0	0.00	57.50	27.1	3,566	0.76%
2022/01/10	2.2	57.67	1	58.60	58.50	1.2	3,567	0.03%
2022/01/07	11.2	58.34	1	58.70	58.10	10.2	3,596	0.28%
2022/01/06	6	59.33	2	59.40	59.30	4	3,572	0.11%
2022/01/05	11	60.01	19	59.72	59.60	-8	3,597	-0.22%
2022/01/04	11.2	58.60	0	0.00	58.30	11.2	3,518	0.32%
2022/01/03	6	58.75	1	59.10	58.80	5	3,530	0.14%
2021/12/30	3	58.83	0	0.00	58.80	3	3,559	0.08%
2021/12/29	3	58.87	0	0.00	59.00	3	3,591	0.08%
2021/12/28	11	58.85	9	58.87	58.80	2	3,670	0.05%
2021/12/27	5	58.82	0	0.00	58.90	5	3,720	0.13%
2021/12/24	3	58.90	0	0.00	58.90	3	3,773	0.08%
2021/12/23	6.2	58.59	0	0.00	58.80	6.2	3,790	0.16%
2021/12/22	7	58.04	0	0.00	58.20	7	3,885	0.18%
2021/12/21	4	57.43	15	57.49	57.90	-11	3,910	-0.28%
2021/12/20	6	57.33	6	57.40	57.20	0	3,959	0.00%
2021/12/17	15	57.73	9	58.30	57.60	6	3,987	0.15%
2021/12/16	3	57.53	0	0.00	57.60	3	3,999	0.08%
2021/12/15	2	57.00	0	0.00	57.00	2	4,034	0.05%
2021/12/14	4.3	57.53	0	0.00	57.30	4.3	4,034	0.11%
2021/12/13	6	57.80	0	0.00	57.50	6	4,050	0.15%
2021/12/10	28	58.12	0	0.00	58.10	28	4,072	0.69%
2021/12/09	8.3	58.88	0	0.00	58.70	8.3	4,078	0.20%
2021/12/08	1	60.00	1	60.10	60.10	0	4,062	0.00%
2021/12/07	0.2	60.45	1	60.30	60.20	-0.8	4,099	-0.02%
2021/12/06	1.2	60.38	1	60.20	60.20	0.2	4,168	0.00%
2021/12/03	2	59.75	1	60.10	60.00	1	4,334	0.02%
2021/12/01	1	60.20	2	59.90	60.10	-1	4,630	-0.02%
2021/11/29	4	57.75	1	58.40	58.60	3	4,886	0.06%
2021/11/26	15.1	59.68	1	59.50	59.00	14.1	4,977	0.28%
2021/11/25	1.2	60.92	1	61.40	60.70	0.2	5,004	0.00%
2021/11/24	2	60.70	1	61.10	61.10	1	5,079	0.02%
2021/11/23	8.1	61.04	2.1	60.92	60.60	6	5,241	0.11%
2021/11/22	3.3	61.84	3	61.83	62.20	0.3	5,264	0.01%
2021/11/19	23.5	62.05	0	0.00	61.90	23.5	5,347	0.44%
2021/11/18	19.1	63.24	17	63.43	62.80	2.1	5,379	0.04%
2021/11/17	7	62.57	4	62.45	62.70	3	5,307	0.06%
2021/11/16	16	60.73	1	60.80	61.00	15	5,224	0.29%
2021/11/15	1	61.40	8	60.99	61.40	-7	5,275	-0.13%
2021/11/12	0	0.00	3	59.77	59.70	-3	5,328	-0.06%
2021/11/11	10	59.70	5	60.10	59.70	5	5,407	0.09%
2021/11/10	3	59.90	2	59.90	59.80	1	5,739	0.02%
2021/11/09	6	59.78	27	60.08	60.20	-21	5,876	-0.36%
2021/11/08	12	60.84	1	60.80	60.20	11	5,900	0.19%
2021/11/04	46	60.18	52	60.51	60.40	-6	6,187	-0.10%
2021/11/03	1	58.00	68	58.84	58.90	-67	6,296	-1.06%
2021/11/02	64	58.71	16	58.30	58.10	48	6,409	0.75%
2021/11/01	3	59.10	2	59.25	59.60	1	6,696	0.01%
2021/10/29	5	58.60	0	0.00	58.60	5	6,956	0.07%
2021/10/28	26	58.70	30	59.07	59.20	-4	7,005	-0.06%
2021/10/27	2	58.05	11	57.59	58.60	-9	7,162	-0.13%
2021/10/26	3	58.13	1	58.30	58.10	2	7,365	0.03%
2021/10/25	0	0.00	1	57.10	57.30	-1	7,748	-0.01%
2021/10/22	0	0.00	5	57.20	57.10	-5	7,918	-0.06%
2021/10/21	7	56.93	0	0.00	56.60	7	8,144	0.09%
2021/10/20	5	57.00	1	57.20	57.30	4	8,352	0.05%
2021/10/19	3	57.23	8	56.98	57.20	-5	8,481	-0.06%
2021/10/18	1	55.20	1	55.50	55.50	0	8,573	0.00%
2021/10/15	6	56.57	5	55.50	56.40	1	8,835	0.01%
2021/10/13	5	54.50	1	54.30	54.30	4	9,232	0.04%
2021/10/07	0	0.00	1	56.70	56.70	-1	9,690	-0.01%
2021/10/06	6	56.38	1	57.30	55.50	5	9,818	0.05%
2021/10/05	2	56.20	1	56.10	57.20	1	9,815	0.01%
2021/10/04	7	55.96	0	0.00	55.40	7	9,782	0.07%
2021/10/01	6	57.62	0	0.00	57.20	6	9,766	0.06%
2021/09/30	1	58.80	0	0.00	59.40	1	9,847	0.01%
2021/09/29	9	59.31	1	59.10	58.40	8	10,009	0.08%
2021/09/27	19	62.05	2	62.10	62.20	17	10,199	0.17%
2021/09/24	1	61.90	2	62.20	62.40	-1	10,380	-0.01%
2021/09/23	1	61.90	1	62.10	61.80	0	10,407	0.00%
2021/09/22	6	61.60	0	0.00	61.20	6	10,444	0.06%
2021/09/17	0	0.00	3	63.40	63.10	-3	10,536	-0.03%
2021/09/15	0	0.00	10	63.60	62.80	-10	10,627	-0.09%
2021/09/14	10	63.80	0	0.00	64.10	10	10,679	0.09%
2021/09/10	1	64.90	2	65.05	65.30	-1	10,720	-0.01%
2021/09/09	2	63.65	14	64.29	64.60	-12	10,741	-0.11%
2021/09/08	18	63.50	20	63.59	62.80	-2	10,706	-0.02%
2021/09/07	7	65.30	12	65.02	66.10	-5	10,607	-0.05%
2021/09/06	19	66.22	26	67.67	66.20	-7	10,645	-0.07%
2021/09/03	25	67.01	16	66.16	67.20	9	10,541	0.09%
2021/09/02	15	65.05	20	65.75	64.60	-5	10,414	-0.05%
2021/09/01	23	65.00	11	64.81	65.60	12	10,339	0.12%
2021/08/31	11	63.71	103	64.74	65.00	-92	10,289	-0.89%	大賣/
2021/08/30	10	63.70	12	64.16	64.20	-2	10,495	-0.02%
2021/08/27	138	63.93	46	64.08	63.10	92	10,541	0.87%	大買/
2021/08/26	12	62.06	13	62.48	62.40	-1	10,410	-0.01%
2021/08/25	5	62.10	12	62.03	62.50	-7	10,348	-0.07%
2021/08/24	44	61.20	34	61.78	62.20	10	10,262	0.10%
2021/08/23	2	60.95	16	61.33	61.60	-14	10,185	-0.14%
2021/08/20	1	58.70	13	59.96	60.20	-12	10,104	-0.12%
2021/08/19	25	60.25	3	59.73	59.10	22	10,046	0.22%
2021/08/18	3	60.80	19	60.25	62.10	-16	9,937	-0.16%
2021/08/17	9	60.11	2	59.40	59.20	7	9,851	0.07%
2021/08/16	15	60.51	7	60.06	60.70	8	9,775	0.08%
2021/08/13	17	67.26	5.1	66.43	65.50	11.9	9,433	0.13%
2021/08/12	8	68.11	3	68.27	68.60	5	9,282	0.05%
2021/08/11	21	68.64	17	69.50	67.50	4	9,218	0.04%
2021/08/10	7	68.86	20	68.43	70.40	-13	9,120	-0.14%
2021/08/09	3	70.30	2	69.90	69.90	1	9,013	0.01%
2021/08/06	3.1	70.96	4	71.58	71.60	-0.9	8,831	-0.01%
2021/08/05	10	70.03	30	70.72	71.00	-20	8,767	-0.23%
2021/08/04	13	68.64	9	68.77	68.10	4	8,575	0.05%
2021/08/03	1	66.00	14	65.62	66.00	-13	8,370	-0.16%
2021/08/02	15	65.27	47	66.29	65.50	-32	8,308	-0.39%
2021/07/30	34	64.47	27	64.49	64.10	7	8,124	0.09%
2021/07/29	73	63.74	188	63.78	64.30	-115	7,983	-1.44%	大賣/鉅額交易
2021/07/28	20	59.61	15	60.70	61.40	5	7,627	0.07%
2021/07/27	35	62.29	29	62.34	62.20	6	7,613	0.08%
2021/07/26	13	62.48	28	62.64	63.10	-15	7,526	-0.20%
2021/07/23	19	61.21	11	60.94	60.50	8	7,667	0.10%
2021/07/22	12	60.50	9	60.91	60.90	3	7,936	0.04%
2021/07/21	24	61.00	36	61.81	60.10	-12	7,914	-0.15%
2021/07/20	43	59.43	24	59.56	59.60	19	7,778	0.24%
2021/07/19	10	59.54	12	59.58	59.20	-2	7,653	-0.03%
2021/07/16	33	59.92	59	59.33	60.50	-26	7,453	-0.35%
2021/07/15	10	57.80	7	58.06	58.10	3	7,075	0.04%
2021/07/14	10	57.60	6	57.60	57.20	4	7,098	0.06%
2021/07/13	14	57.88	34	58.26	57.40	-20	7,194	-0.28%
2021/07/12	1	57.00	0	0.00	56.80	1	7,081	0.01%
2021/07/09	5	56.48	0	0.00	56.50	5	7,110	0.07%
2021/07/08	10	57.00	1	57.30	57.00	9	7,248	0.12%
2021/07/07	33	57.12	9	57.14	56.90	24	7,335	0.33%
2021/07/06	24	58.69	3	58.47	58.30	21	7,288	0.29%
2021/07/05	13	58.52	21	58.97	59.90	-8	7,212	-0.11%
2021/07/02	0	0.00	1	57.00	57.10	-1	7,022	-0.01%
2021/07/01	2	56.80	25.5	57.16	57.10	-23.5	7,046	-0.33%
2021/06/29	0	0.00	1	56.50	56.00	-1	6,930	-0.01%
2021/06/28	0	0.00	9	55.91	55.90	-9	6,901	-0.13%
2021/06/25	0	0.00	3	55.20	55.00	-3	6,801	-0.04%
2021/06/24	1	55.40	4	55.55	55.00	-3	6,793	-0.04%
2021/06/23	0	0.00	4	54.85	54.90	-4	6,745	-0.06%
2021/06/22	1	54.00	10	54.20	54.10	-9	6,683	-0.13%
2021/06/21	1	53.80	0	0.00	53.80	1	6,652	0.02%
2021/06/18	2	54.85	5	55.02	54.60	-3	6,664	-0.05%
2021/06/17	0	0.00	1	54.70	54.60	-1	6,660	-0.02%
2021/06/16	3	54.33	6	54.30	54.20	-3	6,703	-0.04%
2021/06/15	2.5	54.26	10	54.45	54.50	-7.5	6,708	-0.11%
2021/06/11	1	53.50	0	0.00	53.30	1	6,643	0.02%
2021/06/10	3	52.77	6	53.07	52.80	-3	6,690	-0.04%
2021/06/09	0	0.00	2	52.70	52.80	-2	6,688	-0.03%
2021/06/08	9	52.87	11	52.73	52.70	-2	6,726	-0.03%
2021/06/07	35	53.67	21	53.04	52.50	14	6,780	0.21%
2021/06/04	8	51.19	2	52.70	52.50	6	6,529	0.09%
2021/06/03	0	0.00	17	50.94	52.00	-17	6,471	-0.26%
2021/06/02	0	0.00	5	50.50	50.50	-5	6,451	-0.08%
2021/06/01	2	51.00	3	51.10	51.00	-1	6,501	-0.02%
2021/05/31	0	0.00	4	50.35	50.30	-4	6,522	-0.06%
2021/05/28	1	49.75	0	0.00	50.20	1	6,544	0.02%
2021/05/27	9	49.23	0	0.00	49.05	9	6,581	0.14%
2021/05/25	0	0.00	2	49.80	49.45	-2	6,734	-0.03%
2021/05/24	7	48.21	12	47.66	48.65	-5	6,795	-0.07%
2021/05/21	6	47.95	7	48.45	47.85	-1	6,846	-0.01%
2021/05/20	0	0.00	1	47.85	47.60	-1	6,999	-0.01%
2021/05/19	7	48.22	0	0.00	48.45	7	7,102	0.10%
2021/05/18	5	46.93	5	47.54	48.35	0	7,172	0.00%
2021/05/17	14	45.06	2	45.05	44.95	12	7,324	0.16%
2021/05/14	2	47.93	2	48.20	48.10	0	7,331	0.00%
2021/05/13	3	47.65	2.1	46.59	47.80	0.9	7,333	0.01%
2021/05/12	105	46.98	7	46.76	47.15	98	7,325	1.34%	大買/
2021/05/11	9	49.90	1	49.65	49.65	8	7,256	0.11%
2021/05/10	1	51.30	0	0.00	51.40	1	7,265	0.01%
2021/05/07	1	50.90	2	51.50	51.90	-1	7,393	-0.01%
2021/05/06	9	50.84	20.5	50.79	50.60	-11.5	7,539	-0.15%
2021/05/05	11	51.98	16	51.90	51.20	-5	7,670	-0.07%
2021/05/04	13	50.85	5	51.56	52.10	8	7,998	0.10%
2021/05/03	12	52.99	5	53.20	52.40	7	8,133	0.09%
2021/04/29	20	56.32	4	54.90	54.60	16	8,583	0.19%
2021/04/28	22	55.00	21	54.59	55.80	1	9,138	0.01%
2021/04/27	15	52.84	23	53.17	53.00	-8	9,147	-0.09%
2021/04/26	6	52.58	14	52.56	52.90	-8	9,166	-0.09%
2021/04/23	13	50.65	0	0.00	51.60	13	9,114	0.14%
2021/04/22	17	51.14	0	0.00	50.80	17	9,255	0.18%
2021/04/21	7	52.03	0	0.00	52.20	7	9,383	0.07%
2021/04/20	21	51.89	0	0.00	52.10	21	9,501	0.22%
2021/04/19	8	52.03	10	51.19	52.00	-2	9,620	-0.02%
2021/04/16	0	0.00	1	50.00	50.10	-1	9,541	-0.01%
2021/04/15	6	50.08	5	49.85	50.10	1	9,665	0.01%
2021/04/14	76	49.56	9	49.91	49.90	67	9,702	0.69%
2021/04/13	82	50.75	7	51.01	50.30	75	9,875	0.76%
2021/04/12	64	51.78	7	52.31	51.60	57	10,141	0.56%
2021/04/09	29	52.60	0	0.00	52.40	29	10,152	0.29%
2021/04/08	2	52.95	2	53.40	53.20	0	10,072	0.00%
2021/04/07	8	52.90	5	53.08	53.30	3	10,044	0.03%
2021/04/06	1	52.30	13	52.82	53.10	-12	10,017	-0.12%
2021/04/01	7	52.11	1	52.20	52.20	6	9,931	0.06%
2021/03/31	8	52.43	3	52.20	52.30	5	9,994	0.05%
2021/03/30	3	52.20	11	52.34	52.50	-8	10,084	-0.08%
2021/03/29	9	52.19	2	52.20	52.20	7	10,092	0.07%
2021/03/26	6	52.13	2	52.80	52.10	4	10,136	0.04%
2021/03/25	1	51.90	0	0.00	51.90	1	10,177	0.01%
2021/03/24	4	52.30	0	0.00	52.10	4	10,204	0.04%
2021/03/22	1	53.10	0	0.00	52.60	1	10,244	0.01%
2021/03/18	2	52.50	3	52.50	52.60	-1	10,229	-0.01%
2021/03/16	11	52.90	20	52.59	52.60	-9	10,304	-0.09%
2021/03/15	1	52.20	1	52.20	52.30	0	10,349	0.00%
2021/03/12	13	52.07	1	52.30	52.00	12	10,422	0.12%
2021/03/11	1	51.90	0	0.00	51.80	1	10,551	0.01%
2021/03/10	1	50.50	0	0.00	50.70	1	10,568	0.01%
2021/03/09	7	49.67	37	50.20	50.50	-30	10,669	-0.28%
2021/03/08	0	0.00	1	50.30	50.10	-1	10,732	-0.01%
2021/03/05	2	50.30	3	50.70	50.30	-1	10,830	-0.01%
2021/03/04	1	50.20	0	0.00	50.20	1	10,990	0.01%
2021/03/02	6	51.70	8	50.64	50.70	-2	11,148	-0.02%
2021/02/26	6	50.62	0	0.00	50.60	6	11,411	0.05%
2021/02/25	5	51.38	10	51.40	51.20	-5	11,762	-0.04%
2021/02/24	20	51.59	2	52.25	51.30	18	11,867	0.15%
2021/02/23	10	51.64	4	51.65	51.90	6	11,835	0.05%
2021/02/22	9	51.46	3	51.60	51.90	6	11,850	0.05%
2021/02/19	2	50.70	1	50.80	51.10	1	11,822	0.01%
2021/02/18	2	51.50	5	51.62	51.80	-3	11,754	-0.03%
2021/02/17	26	51.65	30	51.80	52.00	-4	11,727	-0.03%
2021/02/05	1	50.30	0	0.00	50.30	1	11,515	0.01%
2021/02/04	32	49.83	37	49.78	49.60	-5	11,440	-0.04%
2021/02/03	1	49.10	9	49.37	49.15	-8	11,480	-0.07%
2021/02/02	19	49.29	17	49.41	49.50	2	11,469	0.02%
2021/02/01	1	48.65	2	48.15	48.25	-1	11,515	-0.01%
2021/01/29	14	49.07	9	49.35	48.65	5	11,479	0.04%
2021/01/28	3	50.07	6	49.81	50.00	-3	11,335	-0.03%
2021/01/27	2	51.20	6	51.42	51.20	-4	11,155	-0.04%
2021/01/26	7	53.21	13	53.63	52.50	-6	10,929	-0.05%
2021/01/25	12	52.30	4	52.00	51.80	8	10,533	0.08%
2021/01/22	48	52.08	48	51.92	52.50	0	10,241	0.00%
2021/01/21	19	51.34	17	51.15	51.50	2	9,656	0.02%
2021/01/20	23	48.38	34	48.96	48.25	-11	8,712	-0.13%
2021/01/19	2	47.85	43	47.79	47.60	-41	8,273	-0.50%
2021/01/18	2	46.90	2	45.30	46.80	0	8,138	0.00%
2021/01/15	16	48.41	1	48.25	47.25	15	8,052	0.19%
2021/01/14	4	48.55	10	48.29	48.50	-6	7,888	-0.08%
2021/01/13	8	47.08	20	47.44	47.45	-12	7,663	-0.16%
2021/01/12	23	46.88	6	47.47	46.50	17	7,496	0.23%
2021/01/11	5	47.13	4	47.19	47.20	1	7,296	0.01%
2021/01/08	25	46.59	3	46.90	47.05	22	7,211	0.31%
2021/01/07	6	46.52	6	46.77	46.60	0	7,045	0.00%
2021/01/06	28	47.22	10	47.44	46.65	18	6,942	0.26%
2021/01/05	15	47.49	97	47.24	48.25	-82	6,586	-1.25%
2021/01/04	92	45.93	1	45.95	46.10	91	6,217	1.46%
2020/12/31	0	0.00	1	45.35	45.25	-1	6,143	-0.02%
2020/12/30	32	45.46	2	45.65	45.65	30	6,166	0.49%
2020/12/29	1	45.60	0	0.00	45.25	1	6,233	0.02%
2020/12/28	2	45.83	1	46.05	45.70	1	6,188	0.02%
2020/12/25	9	46.03	12	46.15	45.90	-3	6,182	-0.05%
2020/12/24	22	45.62	12	45.74	45.90	10	6,150	0.16%
2020/12/23	11	44.90	1	44.90	44.75	10	6,097	0.16%
2020/12/22	2	45.25	1	45.25	44.70	1	6,102	0.02%
2020/12/21	123	45.48	62	45.45	45.50	61	6,046	1.01%	大買/
2020/12/18	11	44.99	5	44.95	44.80	6	5,954	0.10%
2020/12/17	30	45.38	0	0.00	45.40	30	5,901	0.51%
2020/12/16	35	45.36	35	45.63	45.80	0	5,882	0.00%
2020/12/15	11	44.87	6	44.70	44.70	5	5,803	0.09%
2020/12/14	5	45.40	0	0.00	45.45	5	5,763	0.09%
2020/12/11	0	0.00	23	44.87	45.05	-23	5,722	-0.40%
2020/12/10	15	46.19	1	46.35	45.70	14	5,615	0.25%
2020/12/09	0	0.00	10	47.10	46.65	-10	5,521	-0.18%
2020/12/08	0	0.00	2	45.75	45.90	-2	5,368	-0.04%
2020/12/07	13	45.48	1	45.80	46.00	12	5,281	0.23%
2020/12/04	4	45.36	21	45.34	45.45	-17	5,122	-0.33%
2020/12/03	12	45.17	12	45.45	45.15	0	5,005	0.00%
2020/12/02	6	45.23	1	45.25	45.15	5	4,911	0.10%
2020/12/01	3	44.87	3	44.82	45.10	0	4,885	0.00%
2020/11/30	43	44.91	37	45.01	45.15	6	4,780	0.13%
2020/11/27	2	44.50	0	0.00	44.40	2	4,597	0.04%
2020/11/26	14	44.06	2	44.00	44.55	12	4,514	0.27%
2020/11/25	27	44.02	20	43.95	44.35	7	4,389	0.16%
2020/11/24	24	44.35	23	44.42	44.30	1	4,075	0.02%
2020/11/23	0	0.00	11	43.05	43.30	-11	3,704	-0.30%
2020/11/20	0	0.00	1	41.80	42.40	-1	3,549	-0.03%
2020/11/19	1	42.05	0	0.00	42.20	1	3,505	0.03%
2020/11/18	2	41.95	5	41.90	42.50	-3	3,469	-0.09%
2020/11/17	0	0.00	7	41.57	41.40	-7	3,468	-0.20%
2020/11/16	21	41.32	13	41.43	41.30	8	3,595	0.22%
2020/11/13	1	40.80	2	40.53	40.80	-1	3,699	-0.03%
2020/11/12	2	40.65	0	0.00	40.60	2	3,850	0.05%
2020/11/11	1	40.80	4	40.73	41.10	-3	3,897	-0.08%
2020/11/10	6	40.35	7	40.27	40.35	-1	3,812	-0.03%
2020/11/09	4	39.81	13	40.45	40.60	-9	3,780	-0.24%
2020/11/06	16	39.11	2	39.10	39.25	14	3,704	0.38%
2020/11/05	2	38.30	6	38.33	38.40	-4	3,671	-0.11%
2020/11/04	1	37.80	1	37.95	38.10	0	3,692	0.00%
2020/11/03	1	37.75	2	37.98	37.90	-1	3,752	-0.03%
2020/11/02	5	37.30	0	0.00	37.30	5	3,880	0.13%
2020/10/30	3	37.90	0	0.00	37.70	3	4,031	0.07%
2020/10/29	1	37.85	1	38.25	38.30	0	4,051	0.00%
2020/10/28	2	38.30	0	0.00	38.35	2	4,110	0.05%
2020/10/27	0	0.00	1	38.60	38.65	-1	4,168	-0.02%
2020/10/23	0	0.00	1	39.05	39.05	-1	4,253	-0.02%
2020/10/20	0	0.00	1	38.90	38.95	-1	5,001	-0.02%
2020/10/19	0	0.00	4	38.70	38.65	-4	5,211	-0.08%
2020/10/16	4	38.60	0	0.00	38.40	4	5,360	0.07%
2020/10/15	4	38.85	2	39.05	38.85	2	5,415	0.04%
2020/10/14	0	0.00	4	39.20	39.20	-4	5,468	-0.07%
2020/10/13	3	38.72	13	38.62	38.90	-10	5,564	-0.18%
2020/10/12	5	39.03	1	39.15	38.85	4	5,618	0.07%
2020/10/08	0	0.00	3	39.40	39.30	-3	5,736	-0.05%
2020/10/07	10	39.20	12	39.29	39.30	-2	5,971	-0.03%
2020/10/06	11	38.89	2	38.95	38.50	9	6,109	0.15%
2020/10/05	4	37.90	0	0.00	38.00	4	6,152	0.07%
2020/09/29	0	0.00	2	37.38	37.20	-2	6,332	-0.03%
2020/09/28	2	37.25	0	0.00	37.60	2	6,483	0.03%
2020/09/25	6	37.05	0	0.00	37.00	6	6,641	0.09%
2020/09/24	1	38.00	5	37.97	37.80	-4	6,814	-0.06%
2020/09/23	1	38.55	0	0.00	38.40	1	6,914	0.01%
2020/09/22	1	38.80	0	0.00	38.70	1	7,057	0.01%
2020/09/21	2	39.55	0	0.00	39.15	2	7,236	0.03%
2020/09/18	4	40.04	0	0.00	39.80	4	7,473	0.05%
2020/09/17	0	0.00	1	39.80	40.00	-1	7,602	-0.01%
2020/09/16	5	40.22	0	0.00	40.10	5	7,867	0.06%
2020/09/15	0	0.00	3	39.90	40.00	-3	8,011	-0.04%
2020/09/11	2	38.90	0	0.00	38.85	2	8,070	0.02%
2020/09/10	11	39.48	1	39.90	39.15	10	8,076	0.12%
2020/09/09	2	39.13	21	39.63	39.60	-19	8,076	-0.24%
2020/09/07	0	0.00	10	39.50	39.20	-10	8,087	-0.12%
2020/09/04	2	39.43	1	38.75	39.85	1	8,172	0.01%
2020/09/03	2	38.90	1	39.10	38.75	1	8,117	0.01%
2020/09/02	1	38.75	0	0.00	39.05	1	8,129	0.01%
2020/09/01	11	38.25	0	0.00	38.25	11	8,157	0.13%
2020/08/31	2	38.23	0	0.00	38.15	2	8,196	0.02%
2020/08/28	5	38.45	0	0.00	38.55	5	8,244	0.06%
2020/08/27	1	38.55	0	0.00	38.45	1	8,380	0.01%
2020/08/26	1	38.45	4.1	38.79	39.35	-3.1	8,773	-0.03%
2020/08/25	2	38.75	0	0.00	38.75	2	8,874	0.02%
2020/08/24	2	38.50	1	38.25	38.35	1	8,879	0.01%
2020/08/21	5	38.96	0	0.00	38.85	5	8,865	0.06%
2020/08/20	3	39.02	15	39.73	38.80	-12	8,757	-0.14%
2020/08/19	4	41.40	8	41.44	41.20	-4	8,651	-0.05%
2020/08/18	18	42.67	7	42.66	42.60	11	8,541	0.13%
2020/08/17	31	43.74	23	44.05	44.40	8	8,442	0.09%
2020/08/14	0	0.00	1	42.80	43.25	-1	8,466	-0.01%
2020/08/13	4	42.80	4	42.88	42.80	0	8,505	0.00%
2020/08/12	1	42.25	2	42.10	42.55	-1	8,485	-0.01%
2020/08/10	3	44.25	1	44.00	43.85	2	8,497	0.02%
2020/08/07	2	44.65	10	44.10	44.40	-8	8,504	-0.09%
2020/08/06	13	44.64	6	44.40	44.25	7	8,486	0.08%
2020/08/05	6	44.24	18	44.34	44.95	-12	8,407	-0.14%
2020/08/04	4	42.90	0	0.00	42.90	4	8,305	0.05%
2020/08/03	2	42.83	11	43.05	42.85	-9	8,356	-0.11%
2020/07/31	11	42.94	9	43.16	43.70	2	8,432	0.02%
2020/07/29	7	42.17	0	0.00	42.25	7	8,535	0.08%
2020/07/28	28	43.04	10	44.75	42.50	18	8,563	0.21%
2020/07/27	13	43.45	12	44.48	42.90	1	8,376	0.01%
2020/07/24	31	46.69	10	47.81	46.40	21	8,234	0.26%
2020/07/23	18	47.05	6	46.75	47.65	12	7,997	0.15%
2020/07/22	4	46.00	10	45.99	45.90	-6	7,848	-0.08%
2020/07/21	10	45.36	1	45.60	45.15	9	7,748	0.12%
2020/07/17	3	45.25	16	45.36	44.65	-13	7,696	-0.17%
2020/07/16	1	45.40	7	44.75	44.95	-6	7,642	-0.08%
2020/07/15	3	44.97	4	45.10	44.60	-1	7,600	-0.01%
2020/07/14	5	45.93	3	45.18	45.30	2	7,529	0.03%
2020/07/13	1	44.90	2	44.45	44.90	-1	7,316	-0.01%
2020/07/10	2	43.28	4	43.05	42.70	-2	7,179	-0.03%
2020/07/09	16	44.24	18	44.06	44.05	-2	7,102	-0.03%
2020/07/08	3	44.42	0	0.00	44.40	3	7,012	0.04%
2020/07/07	6	43.12	2	43.50	44.00	4	6,913	0.06%
2020/07/06	15	43.91	11	43.69	44.00	4	6,756	0.06%
2020/07/03	1	41.95	3	42.10	42.65	-2	6,612	-0.03%
2020/07/02	0	0.00	2	41.45	41.65	-2	6,503	-0.03%
2020/07/01	6	40.54	1	41.40	41.05	5	6,419	0.08%
2020/06/30	2	40.88	8	41.44	40.60	-6	6,277	-0.10%
2020/06/29	44	40.94	43	40.76	40.75	1	6,115	0.02%
2020/06/24	1	39.65	17	39.88	39.95	-16	5,881	-0.27%
2020/06/23	8	39.67	20	39.53	39.80	-12	5,784	-0.21%
2020/06/22	5	38.89	3	39.02	39.00	2	5,541	0.04%
2020/06/19	0	0.00	3	38.50	38.15	-3	5,420	-0.06%
2020/06/18	0	0.00	3	38.05	38.00	-3	5,402	-0.06%
2020/06/17	0	0.00	1	37.65	37.55	-1	5,375	-0.02%
2020/06/16	0	0.00	2	37.60	37.65	-2	5,426	-0.04%
2020/06/15	1	37.20	0	0.00	36.80	1	5,539	0.02%
2020/06/12	4	36.48	1	35.80	37.00	3	5,582	0.05%
2020/06/11	9	37.13	3	37.32	36.85	6	5,657	0.11%
2020/06/10	2	38.05	3	38.00	38.10	-1	5,592	-0.02%
2020/06/09	1	38.60	3	38.47	38.30	-2	5,666	-0.04%
2020/06/08	0	0.00	3	38.32	38.35	-3	5,734	-0.05%
2020/06/05	5	38.40	9	38.39	38.30	-4	5,734	-0.07%
2020/06/04	1	38.10	0	0.00	38.10	1	5,746	0.02%
2020/06/03	4	38.38	27	38.39	38.35	-23	5,750	-0.40%
2020/06/02	30	39.44	34	39.51	39.05	-4	5,647	-0.07%
2020/06/01	4	38.49	4	38.75	38.80	0	5,352	0.00%
2020/05/29	6	37.43	2	37.60	37.40	4	5,230	0.08%
2020/05/28	2	37.90	2	37.35	37.30	0	5,229	0.00%
2020/05/27	7	37.99	0	0.00	37.70	7	5,231	0.13%
2020/05/26	10	37.60	10	37.90	37.90	0	5,239	0.00%
2020/05/25	5	37.27	15	36.98	37.55	-10	5,179	-0.19%
2020/05/22	10	38.12	4	38.60	37.90	6	5,135	0.12%
2020/05/21	10	38.44	3	38.50	38.40	7	5,069	0.14%
2020/05/20	2	37.50	0	0.00	37.75	2	4,971	0.04%
2020/05/18	7	36.85	54	36.93	36.60	-47	4,908	-0.96%
2020/05/15	0	0.00	8	37.43	37.20	-8	4,849	-0.16%
2020/05/14	5	37.86	0	0.00	37.40	5	4,813	0.10%
2020/05/13	2	37.70	28	38.09	38.15	-26	4,799	-0.54%
2020/05/12	21.8	37.78	3	37.80	37.75	18.8	4,773	0.39%
2020/05/11	3	38.32	3	38.40	38.15	0	4,764	0.00%
2020/05/08	6	38.12	7	38.12	37.95	-1	4,715	-0.02%
2020/05/07	24	38.39	6	38.47	38.20	18	4,648	0.39%
2020/05/06	31	37.40	31	37.65	37.65	0	4,524	0.00%
2020/05/05	7	37.36	7.2	37.08	37.00	-0.2	4,445	0.00%
2020/05/04	4	36.48	1	36.75	36.85	3	4,396	0.07%
2020/04/30	4	36.49	4	36.55	36.60	0	4,337	0.00%
2020/04/29	8	36.13	8	36.16	36.10	0	4,348	0.00%
2020/04/27	0	0.00	13	35.67	35.65	-13	4,374	-0.30%
2020/04/24	11	35.27	4	35.13	35.25	7	4,323	0.16%
2020/04/23	11	34.62	0	0.00	34.80	11	4,302	0.26%
2020/04/22	3	34.30	9	34.03	34.40	-6	4,335	-0.14%
2020/04/21	17	34.18	3	34.48	33.85	14	4,396	0.32%
2020/04/20	14	34.65	0	0.00	34.70	14	4,413	0.32%
2020/04/17	22	34.98	20	34.90	34.65	2	4,417	0.05%
2020/04/16	3	34.68	9	34.37	34.90	-6	4,361	-0.14%
2020/04/15	14	34.41	2	34.30	34.35	12	4,377	0.27%
2020/04/14	2	34.03	1	34.20	34.30	1	4,378	0.02%
2020/04/13	5	33.65	3	33.55	33.50	2	4,340	0.05%
2020/04/09	4	33.66	5	33.85	33.65	-1	4,384	-0.02%
2020/04/08	36	33.70	22	34.11	33.80	14	4,343	0.32%
2020/04/07	4	32.81	2	32.88	33.25	2	4,274	0.05%
2020/04/06	3	31.70	1	31.75	31.80	2	4,221	0.05%
2020/03/31	0	0.00	2	31.33	30.95	-2	4,305	-0.05%
2020/03/27	5	31.35	4	31.43	30.65	1	4,276	0.02%
2020/03/26	0	0.00	2	30.95	31.00	-2	4,231	-0.05%
2020/03/25	2	31.75	7	31.21	31.15	-5	4,200	-0.12%
2020/03/24	3	29.92	1	30.35	30.25	2	4,152	0.05%
2020/03/20	0	0.00	3	29.80	30.05	-3	4,141	-0.07%
2020/03/19	3	28.43	38	28.80	27.40	-35	4,099	-0.85%
2020/03/18	2	31.35	7	31.43	30.20	-5	4,148	-0.12%
2020/03/17	22	31.08	15	31.43	31.05	7	4,276	0.16%
2020/03/16	25	32.91	1	32.95	31.85	24	4,156	0.58%
2020/03/13	56	31.52	61	32.39	33.20	-5	4,103	-0.12%
2020/03/12	14	33.63	4	34.53	33.55	10	4,006	0.25%
2020/03/11	11	36.02	4	35.76	35.45	7	3,984	0.18%
2020/03/10	1	35.75	2	35.25	35.75	-1	4,055	-0.02%
2020/03/09	4	35.29	15	35.15	34.85	-11	3,986	-0.28%
2020/03/06	2	36.35	0	0.00	36.40	2	3,923	0.05%
2020/03/05	4	36.63	3	36.62	36.90	1	3,961	0.03%
2020/03/04	0	0.00	2	35.38	35.50	-2	3,854	-0.05%
2020/03/03	0	0.00	51	35.15	35.00	-51	3,845	-1.33%
2020/03/02	8	33.05	10	33.46	34.45	-2	3,813	-0.05%
2020/02/27	27	34.38	1	34.10	34.10	26	3,779	0.69%
2020/02/26	11	34.86	0	0.00	34.85	11	3,750	0.29%
2020/02/25	0	0.00	10	35.15	35.15	-10	3,766	-0.27%
2020/02/24	10	34.85	0	0.00	34.90	10	3,758	0.27%
2020/02/21	10	35.50	1	35.45	35.30	9	3,818	0.24%
2020/02/19	11	35.70	0	35.80	35.75	11	3,900	0.28%
2020/02/18	2	35.88	0	0.00	35.85	2	3,885	0.05%
2020/02/17	5	36.01	0	0.00	36.00	5	3,903	0.13%
2020/02/12	1	36.15	7	35.90	36.15	-6	3,941	-0.15%
2020/02/11	0	0.00	2	35.25	35.30	-2	3,951	-0.05%
2020/02/10	11	34.71	10	34.95	34.80	1	4,074	0.02%
2020/02/06	0	0.00	1	34.85	35.20	-1	4,704	-0.02%
2020/02/05	1	33.65	2	33.80	34.05	-1	4,728	-0.02%
2020/02/04	3	33.72	0	0.00	33.70	3	4,766	0.06%
2020/02/03	12	32.48	40	32.87	32.75	-28	4,833	-0.58%
2020/01/31	5	34.35	0	0.00	34.40	5	4,856	0.10%
2020/01/30	4	34.05	30	35.10	34.00	-26	5,027	-0.52%
2020/01/20	0	0.00	1	37.45	37.45	-1	5,180	-0.02%
2020/01/17	2	37.80	2	37.68	37.55	0	5,276	0.00%
2020/01/16	6	37.91	2	37.98	37.70	4	5,585	0.07%
2020/01/15	84	37.82	54.1	37.62	37.55	29.9	5,947	0.50%
2020/01/14	4	37.58	3	37.53	37.50	1	5,874	0.02%
2020/01/13	0	0.00	14	36.99	37.20	-14	5,822	-0.24%
2020/01/10	0	0.00	6	37.05	36.95	-6	5,862	-0.10%
2020/01/09	16	37.20	82	37.07	37.00	-66	6,008	-1.10%
2020/01/08	2	36.45	47	36.51	36.35	-45	6,045	-0.74%
2020/01/07	23	35.92	0	0.00	36.20	23	6,036	0.38%
2020/01/06	2	36.08	9	36.06	35.90	-7	6,017	-0.12%
2020/01/03	112	36.93	3	36.83	36.80	109	6,014	1.81%	大買/鉅額交易
2020/01/02	8	37.11	1.2	37.10	37.20	6.8	5,981	0.11%
2019/12/31	2	36.90	20	36.95	37.10	-18	5,988	-0.30%
2019/12/30	8	37.15	1	36.80	37.20	7	6,080	0.12%
2019/12/27	3	37.22	3	37.10	37.15	0	6,069	0.00%
2019/12/26	20	37.40	9	37.33	37.40	11	6,030	0.18%
2019/12/25	0	0.00	3	36.60	36.70	-3	5,951	-0.05%
2019/12/24	6	36.19	5	36.21	36.25	1	5,989	0.02%
2019/12/23	6	36.55	1	36.50	36.55	5	5,999	0.08%
2019/12/20	1	36.55	1	36.50	36.50	0	6,026	0.00%
2019/12/19	0	0.00	1	36.60	36.55	-1	6,083	-0.02%
2019/12/18	1	36.95	0	0.00	36.80	1	6,296	0.02%
2019/12/17	5	37.35	0	0.00	37.45	5	6,358	0.08%
2019/12/13	4	37.43	4	37.82	37.50	0	6,318	0.00%
2019/12/12	5	37.34	10	37.21	37.60	-5	6,166	-0.08%
2019/12/11	6	36.75	0	0.00	36.35	6	5,980	0.10%
2019/12/10	1	36.65	0	0.00	36.60	1	6,007	0.02%
2019/12/09	6	36.72	0	0.00	36.55	6	6,021	0.10%
2019/12/06	4	36.65	26	36.65	36.90	-22	6,007	-0.37%
2019/12/05	56	36.04	43	36.51	36.70	13	6,005	0.22%
2019/12/03	11	34.70	0.1	34.80	34.80	10.9	6,140	0.18%
2019/11/29	2	35.00	6	35.05	34.90	-4	6,196	-0.07%
2019/11/25	1	35.55	0	0.00	35.55	1	6,658	0.02%
2019/11/22	4	35.63	0	0.00	35.55	4	6,714	0.06%
2019/11/20	2	36.43	2.6	36.52	36.20	-0.6	6,714	-0.01%
2019/11/19	0	0.00	1	37.00	37.10	-1	6,691	-0.01%
2019/11/18	0	0.00	6	36.62	36.55	-6	6,709	-0.09%
2019/11/13	5	36.25	1	36.50	36.10	4	6,794	0.06%
2019/11/12	0	0.00	2	36.18	36.35	-2	6,768	-0.03%
2019/11/11	2	36.33	13	36.78	35.80	-11	6,746	-0.16%
2019/11/08	10	36.60	0	0.00	36.60	10	6,683	0.15%
2019/11/07	5	36.20	10	36.35	36.10	-5	6,634	-0.08%
2019/11/06	22	38.66	8	38.96	37.00	14	6,504	0.22%
2019/11/05	0	0.00	6	37.63	37.45	-6	5,923	-0.10%
2019/11/04	6	37.93	6	37.93	37.60	0	5,848	0.00%
2019/11/01	0	0.00	7	37.83	37.60	-7	5,776	-0.12%
2019/10/31	5	37.38	6	37.52	37.15	-1	5,719	-0.02%
2019/10/30	16	38.13	1	38.05	38.20	15	5,620	0.27%
2019/10/29	14	38.58	0	0.00	37.80	14	5,507	0.25%
2019/10/28	11	38.09	65	38.29	38.50	-54	5,293	-1.02%
2019/10/25	0	0.00	12	38.01	37.20	-12	5,021	-0.24%
2019/10/24	76	37.56	38	37.21	37.60	38	4,904	0.77%
2019/10/23	40	36.00	50	36.36	36.50	-10	4,606	-0.22%
2019/10/21	0	0.00	2	34.55	34.45	-2	4,175	-0.05%
2019/10/18	3	34.65	9	34.78	34.70	-6	4,154	-0.14%
2019/10/17	15	35.34	4	35.26	35.25	11	4,081	0.27%
2019/10/16	5	34.76	6	34.83	34.95	-1	3,909	-0.03%
2019/10/14	2	33.93	1	34.00	33.80	1	3,745	0.03%
2019/10/09	1	33.50	0	0.00	33.40	1	3,786	0.03%
2019/10/08	1	34.40	3	34.03	34.05	-2	3,793	-0.05%
2019/10/07	2	34.45	0	0.00	34.35	2	3,798	0.05%
2019/10/04	4	34.61	2	35.03	34.90	2	3,770	0.05%
2019/10/03	3	34.25	3	34.35	34.55	0	3,653	0.00%
2019/09/26	0	0.00	3	34.55	33.85	-3	3,512	-0.09%
2019/09/24	0	0.00	1	34.45	34.35	-1	3,468	-0.03%
2019/09/23	9	35.02	10	34.65	34.75	-1	3,387	-0.03%
2019/09/20	0	0.00	6	34.96	35.05	-6	3,142	-0.19%
2019/09/19	0	0.00	1	34.10	33.90	-1	3,026	-0.03%
2019/09/18	1	33.95	15	33.90	33.90	-14	3,008	-0.47%
2019/09/17	4	34.10	3	34.10	34.10	1	2,979	0.03%
2019/09/12	5	34.20	5	34.05	34.05	0	2,906	0.00%
2019/09/11	13	33.75	15	33.93	34.00	-2	2,861	-0.07%
2019/09/10	3	34.00	16	33.88	33.90	-13	2,819	-0.46%
2019/09/09	16	33.94	9	33.97	33.95	7	2,785	0.25%
2019/09/06	22	33.94	9	34.41	33.50	13	2,685	0.48%
2019/09/05	6	35.09	10	35.26	35.35	-4	2,502	-0.16%
2019/09/04	8	34.49	6	34.80	34.80	2	2,382	0.08%
2019/09/03	1	34.10	2	34.35	34.00	-1	2,292	-0.04%
2019/09/02	3	33.90	11	33.99	34.15	-8	2,197	-0.36%
2019/08/30	6	33.13	4	33.35	33.30	2	2,088	0.10%
2019/08/29	4	32.70	8	32.83	32.55	-4	1,954	-0.20%
2019/08/28	13	31.87	22	32.03	32.20	-9	1,775	-0.51%
2019/08/27	1	31.20	2	31.30	31.30	-1	1,596	-0.06%
2019/08/26	5	30.20	0	0.00	30.45	5	1,522	0.33%
2019/08/23	12	30.98	19	31.09	30.80	-7	1,489	-0.47%
2019/08/22	24	30.85	9	31.05	30.90	15	1,452	1.03%
2019/08/21	12	30.40	0	0.00	30.65	12	1,395	0.86%
2019/08/20	1	29.55	0	0.00	29.70	1	1,278	0.08%
2019/08/19	34	29.15	23	29.42	29.55	11	1,216	0.90%
2019/08/16	116	28.71	135	29.12	29.20	-19	1,152	-1.65%	大買/大賣/
2019/08/14	20	28.50	0	0.00	28.25	20	1,085	1.84%
2019/08/07	1	28.10	0	0.00	27.85	1	1,032	0.10%
2019/08/05	2	28.05	0	0.00	28.00	2	1,008	0.20%
2019/07/30	1	29.10	0	0.00	29.10	1	1,002	0.10%
2019/07/26	1	29.90	1	30.05	29.90	0	1,009	0.00%
2019/07/25	5	30.00	3	29.90	29.90	2	1,003	0.20%
2019/07/22	1	28.95	0	0.00	28.95	1	927	0.11%
2019/07/18	0	0.00	5	28.60	28.55	-5	936	-0.53%
2019/07/16	0	0.00	2	28.75	28.80	-2	951	-0.21%
2019/07/15	0	0.00	1	29.20	28.85	-1	947	-0.11%
2019/07/12	9	31.07	0	0.00	31.25	9	903	1.00%
2019/07/11	2	31.00	0	0.00	30.95	2	949	0.21%
2019/07/10	0	0.00	3	30.60	30.70	-3	942	-0.32%
2019/07/08	0	0.00	20	30.60	30.45	-20	949	-2.11%
2019/07/05	10	30.70	0	0.00	30.70	10	953	1.05%
2019/07/03	4	30.20	0	0.00	30.30	4	965	0.41%
2019/05/17	6	28.70	0	0.00	28.40	6	1,653	0.36%
2019/05/16	4	29.00	0	0.00	28.80	4	1,646	0.24%
2019/05/10	0	29.40	2	29.38	29.40	-2	1,666	-0.12%
2019/05/09	1	29.50	0	0.00	29.40	1	1,663	0.06%
2019/04/30	0	0.00	1	30.60	30.80	-1	1,637	-0.06%
2019/04/25	0	0.00	5	31.25	31.30	-5	1,641	-0.30%
2019/04/24	0	0.00	1	31.25	31.25	-1	1,649	-0.06%
2019/04/22	0	0.00	2	31.78	31.85	-2	1,644	-0.12%
2019/04/18	2	31.70	0	0.00	31.20	2	1,634	0.12%
2019/04/17	5	31.94	1	31.90	31.80	4	1,633	0.24%
2019/04/15	0	0.00	1	30.85	30.80	-1	1,514	-0.07%
2019/04/11	0	0.00	3	30.90	30.60	-3	1,504	-0.20%
2019/04/09	0	31.00	0	0.00	30.90	0	1,482	0.00%
2019/04/08	0	31.00	0	0.00	30.95	0	1,469	0.00%
2019/04/02	3	30.35	0	0.00	30.35	3	1,441	0.21%
2019/04/01	0	0.00	1	30.25	30.05	-1	1,427	-0.07%
2019/03/29	0	30.15	0	0.00	30.10	0	1,411	0.00%
2019/03/27	0	30.50	0	0.00	30.50	0	1,376	0.00%
2019/03/25	0	0.00	1	30.45	30.50	-1	1,366	-0.07%
2019/03/22	1	31.05	0	0.00	31.10	1	1,349	0.07%
2019/03/21	2	31.05	0	0.00	30.85	2	1,268	0.16%
2019/03/08	0	0.00	106	28.61	28.95	-106	1,131	-9.37%	大賣/鉅額交易
2019/03/06	0	0.00	1	29.35	29.25	-1	1,121	-0.09%
2019/03/05	0	29.70	0	0.00	29.55	0	1,121	0.00%
2019/02/26	4	30.26	8	30.66	30.25	-4	1,100	-0.36%
2019/02/20	1	28.90	0	0.00	29.00	1	971	0.10%
2019/01/28	0	0.00	1	28.50	28.50	-1	1,035	-0.10%
2019/01/17	0	0.00	6	28.35	28.15	-6	1,109	-0.54%
2019/01/16	4	27.65	1	27.85	27.85	3	1,110	0.27%
2019/01/14	0	0.00	1	27.30	27.40	-1	1,117	-0.09%
2019/01/11	2	27.30	0	0.00	27.40	2	1,132	0.18%
2019/01/04	1	26.30	0	0.00	26.45	1	1,192	0.08%
2018/12/26	1	26.75	0	0.00	26.75	1	1,369	0.07%
2018/12/20	2	27.50	0	0.00	27.35	2	1,408	0.14%
2018/12/19	2	28.10	0	0.00	28.15	2	1,407	0.14%
2018/12/18	0	0.00	5	28.05	28.15	-5	1,419	-0.35%
2018/12/06	2	29.55	0	0.00	28.60	2	1,694	0.12%
2018/11/19	0	0.00	1	29.20	29.20	-1	1,858	-0.05%
2018/11/06	3	29.45	3	28.70	28.80	0	1,975	0.00%
2018/10/24	0	0.00	6	28.42	28.45	-6	2,120	-0.28%
2018/10/23	1	28.20	2	28.40	28.20	-1	2,131	-0.05%
2018/10/22	6	28.77	1	29.00	29.15	5	2,124	0.24%
2018/10/19	0	0.00	4	28.55	28.60	-4	2,135	-0.19%
2018/10/18	0	0.00	4	29.30	29.10	-4	2,121	-0.19%
2018/10/16	0	0.00	10	29.65	29.55	-10	2,122	-0.47%
2018/10/15	0	0.00	1	29.80	29.85	-1	2,136	-0.05%
2018/10/12	0	0.00	1	29.20	29.50	-1	2,131	-0.05%
2018/10/11	4	28.71	0	0.00	28.45	4	2,124	0.19%
2018/10/09	2	31.85	1	32.00	31.60	1	2,061	0.05%
2018/10/08	1	32.05	0	0.00	32.05	1	2,074	0.05%
2018/10/05	0	0.00	6	33.00	32.25	-6	2,118	-0.28%
2018/10/04	4	32.99	0	0.00	32.80	4	2,099	0.19%
2018/10/02	2	34.25	0	0.00	34.00	2	2,119	0.09%
2018/10/01	2	33.85	153	33.88	34.10	-151	2,189	-6.90%	大賣/鉅額交易
2018/09/27	0	0.00	2	34.00	33.80	-2	2,270	-0.09%
2018/09/26	0	0.00	7	34.16	34.05	-7	2,302	-0.30%
2018/09/25	0	0.00	2	34.10	33.95	-2	2,342	-0.09%
2018/09/21	2	34.25	0	0.00	34.25	2	2,355	0.08%
2018/09/19	3	34.02	2	34.15	34.15	1	2,381	0.04%
2018/09/18	13	33.82	5	33.10	33.80	8	2,375	0.34%
2018/09/17	1	33.00	3	33.05	33.20	-2	2,356	-0.08%
2018/09/14	1	32.90	2	32.90	33.20	-1	2,383	-0.04%
2018/09/13	0	0.00	4	32.10	32.50	-4	2,417	-0.17%
2018/09/12	2	32.70	10	32.14	32.00	-8	2,442	-0.33%
2018/09/11	0	0.00	1	33.95	33.90	-1	2,417	-0.04%
2018/09/10	3	33.68	0	0.00	33.65	3	2,482	0.12%
2018/09/07	1	35.10	1	34.05	34.45	0	2,530	0.00%
2018/09/06	2	35.30	1	35.20	35.20	1	2,579	0.04%
2018/09/05	2	35.63	0	0.00	35.50	2	2,737	0.07%
2018/09/04	2	35.25	0	0.00	35.35	2	3,137	0.06%
2018/08/31	7	34.81	7	34.56	34.85	0	3,590	0.00%
2018/08/30	3	34.60	3	34.50	34.45	0	3,617	0.00%
2018/08/29	0	0.00	3	34.43	34.30	-3	3,684	-0.08%
2018/08/28	1	34.45	0	0.00	34.40	1	3,902	0.03%
2018/08/27	2	34.28	0	0.00	34.35	2	3,914	0.05%
2018/08/24	0	33.90	5	34.13	33.80	-5	3,941	-0.13%
2018/08/23	1	34.25	0	0.00	34.20	1	4,010	0.02%
2018/08/22	3	34.13	0	0.00	34.10	3	4,069	0.07%
2018/08/21	0	0.00	8	34.14	34.35	-8	4,164	-0.19%
2018/08/20	0	0.00	2	34.25	33.90	-2	4,241	-0.05%
2018/08/17	0	0.00	2	34.55	34.35	-2	4,363	-0.05%
2018/08/16	1	34.75	4	33.63	34.75	-3	4,372	-0.07%
2018/08/15	5	34.22	0	0.00	33.90	5	4,345	0.12%
2018/08/13	0	0.00	2	35.05	35.25	-2	4,291	-0.05%
2018/08/10	0	0.00	29	36.64	36.40	-29	4,279	-0.68%
2018/08/09	15	36.64	13	36.70	36.55	2	4,277	0.05%
2018/08/08	28	36.22	0	0.00	36.20	28	4,235	0.66%
2018/08/07	2	36.00	2	35.35	35.35	0	4,240	0.00%
2018/08/06	3	35.87	0	0.00	35.80	3	4,258	0.07%
2018/08/03	1	35.75	2	35.80	36.15	-1	4,309	-0.02%
2018/08/02	0	0.00	2	35.70	35.50	-2	4,380	-0.05%
2018/08/01	0	0.00	2	36.50	36.45	-2	4,428	-0.05%
2018/07/31	0	0.00	3	36.47	36.70	-3	4,484	-0.07%
2018/07/30	0	0.00	1	35.90	35.85	-1	4,670	-0.02%
2018/07/27	2	36.05	0	0.00	36.00	2	4,784	0.04%
2018/07/26	3	35.90	2	35.60	35.90	1	4,783	0.02%
2018/07/25	0	0.00	1	35.40	35.35	-1	4,781	-0.02%
2018/07/24	0	0.00	5	35.18	35.40	-5	4,802	-0.10%
2018/07/23	3	35.55	0	0.00	35.15	3	4,816	0.06%
2018/07/19	0	0.00	1	35.60	35.30	-1	4,826	-0.02%
2018/07/17	2	35.95	0	0.00	35.95	2	4,877	0.04%
2018/07/16	2	35.90	0	0.00	36.10	2	4,885	0.04%
2018/07/13	0	0.00	2	36.08	35.90	-2	4,917	-0.04%
2018/07/12	2	35.25	0	0.00	35.20	2	4,894	0.04%
2018/07/11	0	0.00	1	35.20	35.05	-1	4,917	-0.02%
2018/07/10	0	0.00	3	35.52	35.50	-3	4,904	-0.06%
2018/07/09	0	0.00	2	36.23	35.60	-2	4,895	-0.04%
2018/07/06	1	36.95	0	0.00	36.95	1	4,837	0.02%
2018/07/05	1	37.10	0	0.00	36.80	1	4,802	0.02%
2018/07/04	1	37.20	0	0.00	37.10	1	4,814	0.02%
2018/07/03	4	37.25	3	36.55	36.50	1	4,818	0.02%
2018/07/02	2	38.05	0	0.00	37.50	2	4,794	0.04%
2018/06/29	0	0.00	2	38.08	37.95	-2	4,797	-0.04%
2018/06/28	1	36.70	1	36.90	36.70	0	4,776	0.00%
2018/06/27	3	37.23	0	0.00	36.85	3	4,780	0.06%
2018/06/26	0	0.00	1	37.30	37.10	-1	4,784	-0.02%
2018/06/25	5	38.02	8	38.15	37.90	-3	4,782	-0.06%
2018/06/22	7	38.03	11	37.97	38.10	-4	4,788	-0.08%
2018/06/21	1	38.35	1	39.10	38.10	0	4,799	0.00%
2018/06/20	9	38.06	2	37.88	37.80	7	4,844	0.14%
2018/06/19	3	38.87	8	38.96	38.60	-5	4,928	-0.10%
2018/06/15	2	40.38	4	40.35	39.65	-2	5,021	-0.04%
2018/06/14	6	41.11	8	40.94	40.90	-2	4,953	-0.04%
2018/06/13	3	41.00	2	41.65	41.00	1	4,897	0.02%
2018/06/12	15	41.78	1	42.80	40.40	14	4,784	0.29%
2018/06/11	7	40.51	4	41.24	41.25	3	4,394	0.07%
2018/06/06	1	37.40	0.1	37.55	37.45	0.9	4,136	0.02%
2018/06/05	15	37.58	9	38.00	37.05	6	4,153	0.14%
2018/06/01	0	0.00	1	36.95	36.70	-1	4,075	-0.02%
2018/05/30	1	36.30	0	0.00	36.75	1	4,129	0.02%
2018/05/29	0	0.00	30	36.98	36.90	-30	4,121	-0.73%
2018/05/28	2	37.10	1	37.20	37.10	1	4,113	0.02%
2018/05/25	101	36.88	102	37.58	37.60	-1	4,110	-0.02%	大買/大賣/
2018/05/23	30	36.00	0	0.00	35.95	30	4,280	0.70%
2018/05/22	0	0.00	1	36.10	36.10	-1	4,290	-0.02%
2018/05/21	0	0.00	3	36.42	36.45	-3	4,338	-0.07%
2018/05/18	20	35.99	22	36.28	36.10	-2	4,390	-0.05%
2018/05/17	5	36.25	0	0.00	36.40	5	4,463	0.11%
2018/05/16	0	0.00	2	36.33	36.05	-2	4,494	-0.04%
2018/05/15	0	0.00	80	37.34	36.55	-80	4,590	-1.74%
2018/05/14	3	37.00	32	36.96	37.00	-29	4,744	-0.61%
2018/05/11	6	37.27	11	37.10	37.00	-5	4,875	-0.10%
2018/05/10	2	37.50	0	0.00	37.20	2	5,010	0.04%
2018/05/09	1	37.00	3	37.20	37.00	-2	5,290	-0.04%
2018/05/08	32	36.86	0	0.00	36.75	32	5,270	0.61%
2018/05/07	134	37.09	47	37.02	37.60	87	5,277	1.65%	大買/
2018/05/04	7.4	35.73	17	35.38	35.70	-9.6	5,201	-0.18%
2018/05/03	0	0.00	2	34.25	34.00	-2	5,156	-0.04%
2018/05/02	0	0.00	4	34.55	34.50	-4	5,205	-0.08%
2018/04/30	29	34.61	17	34.91	34.55	12	5,241	0.23%
2018/04/26	4	34.65	0	0.00	33.80	4	5,515	0.07%
2018/04/25	1	34.50	3	34.50	34.45	-2	5,664	-0.04%
2018/04/24	3.3	34.53	3	34.95	34.75	0.3	5,727	0.01%
2018/04/23	1	36.50	2	36.90	36.55	-1	5,719	-0.02%
2018/04/20	1	36.95	1	37.30	37.00	0	5,777	0.00%
2018/04/19	3	37.23	19	37.07	37.30	-16	5,987	-0.27%
2018/04/18	4.1	36.27	4	36.19	36.40	0.1	6,067	0.00%
2018/04/17	15	36.53	0	0.00	36.30	15	6,099	0.25%
2018/04/16	1	37.00	0	0.00	37.00	1	6,152	0.02%
2018/04/12	6	37.22	0	0.00	37.20	6	6,506	0.09%
2018/04/11	0.5	37.15	1	37.45	37.15	-0.5	6,673	-0.01%
2018/04/10	7.1	37.47	15	37.50	37.25	-7.9	6,841	-0.11%
2018/04/09	14	36.96	0	0.00	37.10	14	7,079	0.20%
2018/04/03	6.2	36.71	2	36.55	36.75	4.2	7,122	0.06%
2018/04/02	2.2	36.66	0	0.00	36.65	2.2	7,256	0.03%
2018/03/31	0.2	37.05	0	0.00	37.20	0.2	7,267	0.00%
2018/03/29	1	36.55	0	0.00	36.50	1	7,513	0.01%
2018/03/28	3	37.10	0	0.00	36.80	3	8,077	0.04%
2018/03/27	6	37.35	0	0.00	37.25	6	8,123	0.07%
2018/03/26	6	37.05	72	37.07	37.05	-66	8,120	-0.81%
2018/03/23	21	37.19	0	0.00	36.85	21	8,170	0.26%
2018/03/22	103	38.53	30	38.75	38.10	73	8,182	0.89%	大買/
2018/03/21	42	38.11	42	38.68	38.80	0	8,104	0.00%
2018/03/20	1	37.50	0	0.00	37.50	1	7,971	0.01%
2018/03/16	2	37.65	1	37.90	37.50	1	8,001	0.01%
2018/03/15	0	0.00	1	38.50	38.15	-1	8,026	-0.01%
2018/03/14	0	0.00	5	38.15	38.05	-5	8,103	-0.06%
2018/03/13	0	0.00	4.5	38.04	37.90	-4.5	8,235	-0.05%
2018/03/12	1	38.10	122	38.34	37.65	-121	8,212	-1.47%	大賣/鉅額交易
2018/03/09	21	37.30	2	37.40	37.50	19	8,187	0.23%
2018/03/08	18	37.40	65	37.77	37.60	-47	8,242	-0.57%
2018/03/07	11.3	37.33	2	37.38	37.00	9.3	8,240	0.11%
2018/03/06	159.2	37.46	20	37.65	37.50	139.2	8,285	1.68%	大買/鉅額交易
2018/03/05	0	0.00	1	36.95	36.60	-1	8,430	-0.01%
2018/03/02	1	36.80	1	36.90	37.00	0	8,575	0.00%
2018/03/01	0	0.00	8	37.34	37.45	-8	8,599	-0.09%
2018/02/27	4	36.55	0	0.00	36.55	4	8,566	0.05%
2018/02/26	16	37.75	17	37.71	37.20	-1	8,516	-0.01%
2018/02/23	1	35.85	9	36.34	36.95	-8	8,348	-0.10%
2018/02/22	1	35.75	0	0.00	35.75	1	8,360	0.01%
2018/02/21	0	0.00	3	35.55	36.00	-3	8,425	-0.04%
2018/02/12	10	35.25	10	34.85	34.55	0	8,486	0.00%
2018/02/09	7	34.33	64	33.81	34.90	-57	8,485	-0.67%
2018/02/08	1	35.30	1	35.70	35.30	0	8,447	0.00%
2018/02/07	22	36.46	27	35.94	35.60	-5	8,469	-0.06%
2018/02/06	15	35.28	2	35.30	35.05	13	8,389	0.15%
2018/02/02	4	37.80	5	38.00	38.20	-1	8,176	-0.01%
2018/02/01	0	0.00	2.3	36.96	37.85	-2.3	8,059	-0.03%
2018/01/31	1	36.35	0	0.00	36.35	1	7,821	0.01%
2018/01/30	0.3	36.00	10	36.29	36.00	-9.8	7,885	-0.12%
2018/01/29	2	36.93	161	37.21	36.80	-159	7,843	-2.03%	大賣/鉅額交易
2018/01/26	125	36.27	2	36.50	36.75	123	7,745	1.59%	大買/鉅額交易
2018/01/25	45.1	36.37	1	36.30	36.30	44.1	7,773	0.57%
2018/01/24	5	36.36	0	0.00	36.40	5	7,716	0.06%
2018/01/23	3	36.27	5	36.20	36.20	-2	7,677	-0.03%
2018/01/22	2	36.90	38	36.68	36.50	-36	7,596	-0.47%
2018/01/19	46	36.13	22	36.30	36.25	24	7,354	0.33%
2018/01/18	3	35.83	4	36.01	35.55	-1	7,177	-0.01%
2018/01/17	3	36.05	8	36.34	36.10	-5	7,099	-0.07%
2018/01/16	4	36.20	1	36.20	36.05	3	7,055	0.04%
2018/01/15	16	36.49	49	36.44	36.20	-33	6,974	-0.47%
2018/01/12	34	35.49	1	35.50	35.85	33	6,763	0.49%
2018/01/11	0	0.00	8	34.75	35.20	-8	6,616	-0.12%
2018/01/10	8	35.00	8	35.45	35.00	0	6,551	0.00%
2018/01/09	29	34.66	21	35.03	35.00	8	6,503	0.12%
2018/01/08	4	35.33	169	35.69	34.65	-165	6,354	-2.60%	大賣/鉅額交易
2018/01/05	92	34.62	12	34.73	35.20	80	6,109	1.31%
2018/01/04	66	34.93	6	34.33	34.85	60	5,920	1.01%
2018/01/03	3	34.42	61	34.41	34.05	-58	5,727	-1.01%
2018/01/02	63	32.92	121	32.91	33.40	-58	5,460	-1.06%	大賣/