矽格 (6257)-兆豐-桃鶯券商分點個股進出

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
77.4
漲跌
▲0.4
漲幅
+0.52%
成交量
5,241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－兆豐-桃鶯券商分點個股進出

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

兆豐-桃鶯券商分點個股進出
兆豐-桃鶯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
2024/05/15	4	77.60	2	77.30	77.40	2	6,970	0.03%
2024/05/14	0	0.00	1	76.90	77.00	-1	6,949	-0.01%
2024/05/13	1	76.90	0	0.00	76.50	1	6,926	0.01%
2024/05/09	3	78.10	3	77.63	77.10	0	6,887	0.00%
2024/05/07	2	77.80	0.2	77.95	77.80	1.8	6,807	0.03%
2024/05/06	1	76.90	1	76.80	77.10	0	6,698	0.00%
2024/05/02	1	77.20	2	77.80	77.40	-1	6,637	-0.02%
2024/04/30	2	73.00	0.1	74.00	74.20	1.9	6,367	0.03%
2024/04/29	1	73.00	11.9	72.62	72.90	-10.9	6,295	-0.17%
2024/04/26	0	0.00	0.2	71.30	71.50	-0.2	6,386	0.00%
2024/04/23	0	0.00	1	68.00	68.30	-1	6,362	-0.02%
2024/04/22	0	0.00	1	68.30	68.30	-1	6,358	-0.02%
2024/04/19	5	69.80	0	0.00	70.50	5	6,293	0.08%
2024/04/17	1	72.80	1	72.50	72.60	0	6,201	0.00%
2024/04/16	0	0.00	4	70.03	70.60	-4	6,136	-0.07%
2024/04/15	2	71.80	7	72.36	72.00	-5	6,060	-0.08%
2024/04/12	2	72.95	3.1	73.29	73.20	-1.1	6,030	-0.02%
2024/04/11	1	71.90	2	72.80	72.80	-1	5,949	-0.02%
2024/04/10	1	72.10	0	0.00	72.40	1	5,892	0.02%
2024/04/09	1	71.10	4	72.00	71.10	-3	5,828	-0.05%
2024/04/08	2	71.50	0	0.00	70.80	2	5,787	0.03%
2024/04/03	4	71.98	0	0.00	71.80	4	5,763	0.07%
2024/04/02	2	72.05	3	71.83	73.00	-1	5,753	-0.02%
2024/04/01	3	72.10	5	71.90	71.60	-2	5,670	-0.04%
2024/03/29	5	70.90	0	0.00	71.00	5	5,597	0.09%
2024/03/28	1	73.40	0.1	73.60	72.00	0.9	5,390	0.02%
2024/03/27	1	73.50	8	71.91	73.80	-7	5,144	-0.14%
2024/03/26	3	72.13	0	0.00	71.00	3	4,978	0.06%
2024/03/22	3	72.87	0	0.00	72.40	3	4,944	0.06%
2024/03/21	3	76.60	3	74.63	74.70	0	4,910	0.00%
2024/03/20	0	76.20	120.3	77.61	75.60	-120.2	5,085	-2.36%	大賣/鉅額交易
2024/03/19	0	0.00	61.2	73.75	73.50	-61.2	5,072	-1.21%
2024/03/18	0	0.00	1	71.60	72.10	-1	4,948	-0.02%
2024/03/13	0	0.00	0.1	70.60	70.10	-0.1	4,716	0.00%
2024/03/12	1	68.90	0	0.00	69.90	1	4,674	0.02%
2024/03/08	1.1	71.13	2	69.40	69.00	-0.9	4,758	-0.02%
2024/03/07	7	69.41	6	69.85	69.60	1	4,727	0.02%
2024/03/06	1	68.90	10	69.93	70.20	-9	4,786	-0.19%
2024/03/01	12	68.18	0	0.00	67.20	12	4,971	0.24%
2024/02/27	0	0.00	7	70.14	70.00	-7	4,781	-0.15%
2024/02/26	4	72.73	1	72.40	72.30	3	4,667	0.06%
2024/02/23	7	73.31	23	74.20	72.50	-16	4,542	-0.35%
2024/02/22	7	70.49	7	70.59	70.80	0	4,207	0.00%
2024/02/20	1	70.10	1	69.80	68.20	0	4,144	0.00%
2024/02/19	2	69.25	10	70.00	70.00	-8	4,099	-0.20%
2024/02/16	1	70.00	0	0.00	69.50	1	4,088	0.02%
2024/02/15	0	0.00	2	67.30	68.20	-2	4,032	-0.05%
2024/02/02	2	66.00	0	0.00	65.70	2	3,999	0.05%
2024/02/01	10	66.80	0	0.00	66.60	10	3,997	0.25%
2024/01/31	0	0.00	1	68.30	67.70	-1	4,025	-0.02%
2024/01/29	5	67.60	2	67.50	67.40	3	4,089	0.07%
2024/01/26	1	69.50	0	0.00	67.20	1	4,139	0.02%
2024/01/23	1	68.00	1	68.30	68.10	0	4,111	0.00%
2024/01/22	2	68.45	4	68.05	68.00	-2	4,084	-0.05%
2024/01/03	0	0.00	1	64.00	65.00	-1	4,664	-0.02%
2024/01/02	0	0.00	1.1	64.81	64.60	-1.1	4,648	-0.02%
2023/12/29	0	0.00	0.1	65.20	65.20	-0.1	4,647	0.00%
2023/12/28	3	66.30	0	0.00	66.00	3	4,599	0.07%
2023/12/27	0	0.00	8	67.40	67.30	-8	4,574	-0.17%
2023/12/26	1	66.90	2	66.85	66.80	-1	4,565	-0.02%
2023/12/25	1	67.50	1	66.30	66.40	0	4,552	0.00%
2023/12/22	1	69.00	1	68.10	68.00	0	4,508	0.00%
2023/12/20	0	0.00	1	67.60	68.80	-1	4,488	-0.02%
2023/12/19	3	68.10	2	67.60	67.80	1	4,433	0.02%
2023/12/18	1	66.70	3	68.40	68.50	-2	4,437	-0.05%
2023/12/15	10	68.01	1.1	68.16	67.20	8.9	4,545	0.20%
2023/12/14	11	68.90	4	69.40	71.90	7	4,467	0.16%
2023/12/13	0	0.00	11	66.14	66.40	-11	4,163	-0.26%
2023/12/08	4	64.50	0	0.00	64.70	4	4,198	0.10%
2023/12/07	4	64.68	0	0.00	64.60	4	4,183	0.10%
2023/12/06	4	64.53	0	0.00	65.40	4	4,158	0.10%
2023/12/05	3	65.03	11	64.96	65.50	-8	4,084	-0.20%
2023/12/04	0	0.00	2	65.75	66.00	-2	4,013	-0.05%
2023/12/01	17	64.53	1.1	65.80	65.80	15.9	3,943	0.40%
2023/11/30	0.1	64.61	0.1	63.10	63.80	0	3,722	0.00%
2023/11/29	1.1	62.09	0.6	61.70	62.00	0.5	3,478	0.02%
2023/11/20	0	0.00	2	61.10	61.40	-2	3,673	-0.05%
2023/11/06	0	0.00	1	61.20	61.50	-1	3,649	-0.03%
2023/11/03	0	0.00	0.1	61.50	61.50	-0.1	3,596	0.00%
2023/11/02	1	60.00	1	60.90	60.90	0	3,546	0.00%
2023/10/31	0.6	60.80	0	0.00	59.30	0.6	3,490	0.02%
2023/10/30	0	0.00	0.6	59.82	59.90	-0.6	3,486	-0.02%
2023/10/26	0	0.00	1	60.60	60.20	-1	3,491	-0.03%
2023/10/25	0	0.00	10	61.81	62.00	-10	3,448	-0.29%
2023/10/24	11	60.66	2	60.50	60.70	9	3,402	0.26%
2023/10/20	0	0.00	1	61.20	60.80	-1	3,445	-0.03%
2023/10/19	5	60.68	5	60.64	60.70	0	3,413	0.00%
2023/10/18	0	0.00	1	60.10	60.00	-1	3,342	-0.03%
2023/10/17	0	0.00	1	60.80	60.70	-1	3,292	-0.03%
2023/10/16	1	59.60	0	0.00	59.20	1	3,230	0.03%
2023/10/13	0	0.00	1.2	60.23	60.00	-1.2	3,223	-0.04%
2023/10/11	0.4	58.29	0	0.00	57.80	0.4	3,134	0.01%
2023/10/06	0.3	57.80	0	0.00	57.50	0.3	3,133	0.01%
2023/09/27	0	0.00	1.3	57.24	56.90	-1.3	3,296	-0.04%
2023/09/26	1.1	57.81	0	0.00	56.70	1.1	3,299	0.03%
2023/09/25	0.1	58.20	0	0.00	58.30	0.1	3,259	0.00%
2023/09/22	0	0.00	1	58.00	57.50	-1	3,247	-0.03%
2023/09/21	1	57.20	1	56.50	57.20	0	3,216	0.00%
2023/09/20	1	57.80	0	0.00	58.00	1	3,167	0.03%
2023/09/19	1.1	60.49	7	60.49	60.80	-6	2,973	-0.20%
2023/09/15	1	58.80	10	58.40	58.00	-9	2,635	-0.34%
2023/09/11	0	0.00	1	57.10	57.10	-1	2,484	-0.04%
2023/09/08	10.1	56.90	0	0.00	57.20	10.1	2,490	0.40%
2023/09/06	0	0.00	12	57.93	58.20	-12	2,480	-0.48%
2023/09/05	0	0.00	8	57.50	57.80	-8	2,464	-0.32%
2023/09/04	0	0.00	2	57.10	57.50	-2	2,453	-0.08%
2023/08/31	9	57.33	1	57.70	57.70	8	2,435	0.33%
2023/08/25	0	0.00	1	56.40	56.60	-1	2,319	-0.04%
2023/08/24	0	0.00	1	57.40	56.10	-1	2,284	-0.04%
2023/08/15	0	0.00	2	50.40	50.30	-2	1,908	-0.10%
2023/08/14	0.4	50.50	0	0.00	50.30	0.4	1,916	0.02%
2023/08/02	2	51.90	0	0.00	52.00	2	1,872	0.11%
2023/07/26	0.3	57.40	0	0.00	57.00	0.3	1,700	0.02%
2023/07/25	0.3	57.10	0	0.00	57.50	0.3	1,640	0.02%
2023/07/20	1	58.30	0	0.00	58.30	1	1,596	0.06%
2023/07/07	10	56.90	1	56.60	56.70	9	1,456	0.62%
2023/07/06	1	58.00	0	0.00	57.80	1	1,433	0.07%
2023/07/05	0.1	57.70	11	58.76	58.20	-10.9	1,396	-0.78%
2023/07/03	0	0.00	1	55.50	55.50	-1	1,271	-0.08%
2023/06/15	0	0.00	2	55.90	55.80	-2	1,330	-0.15%
2023/06/13	0	0.00	4	55.70	55.70	-4	1,337	-0.30%
2023/06/09	3.1	55.10	0	0.00	55.10	3.1	1,345	0.23%
2023/06/02	0.1	55.80	0	0.00	55.30	0.1	1,520	0.01%
2023/05/29	1	54.80	0	0.00	54.50	1	1,590	0.06%
2023/05/22	0	0.00	1	54.20	54.20	-1	1,624	-0.06%
2023/05/18	0	0.00	10	53.50	53.40	-10	1,627	-0.61%
2023/05/17	0	0.00	10	53.10	53.30	-10	1,645	-0.61%
2023/05/09	0	0.00	1	53.00	52.60	-1	1,647	-0.06%
2023/05/03	0.1	52.20	0	0.00	52.20	0.1	1,732	0.00%
2023/05/02	0	0.00	1	52.00	52.20	-1	1,762	-0.06%
2023/04/28	1.1	52.12	0	0.00	52.10	1.1	1,772	0.06%
2023/04/21	2	53.50	2	53.20	53.20	0	1,667	0.00%
2023/04/17	0.1	55.60	0	0.00	55.40	0.1	1,626	0.00%
2023/04/10	0.1	55.70	0	0.00	55.30	0.1	1,573	0.01%
2023/03/29	1	54.90	0	0.00	55.30	1	1,509	0.07%
2023/03/28	0	0.00	10	55.70	55.60	-10	1,496	-0.67%
2023/03/24	1	55.70	10	55.80	55.70	-9	1,493	-0.60%
2023/03/22	0	0.00	1	55.70	55.70	-1	1,500	-0.07%
2023/03/21	0	0.00	10	55.80	55.60	-10	1,531	-0.65%
2023/03/15	0	0.00	3.1	55.80	55.90	-3.1	1,499	-0.21%
2023/03/08	1	56.10	30	56.04	56.10	-29	1,438	-2.02%
2023/03/07	0	0.00	0.1	55.90	56.90	-0.1	1,341	-0.01%
2023/03/06	0	0.00	2	55.80	55.70	-2	1,280	-0.16%
2023/02/24	0	0.00	1	53.50	53.40	-1	1,168	-0.09%
2023/02/23	0.1	53.30	0	0.00	53.20	0.1	1,155	0.01%
2023/02/22	0	0.00	41	52.23	52.70	-41	1,148	-3.57%
2023/02/20	0.1	52.10	0	0.00	52.10	0.1	1,167	0.00%
2023/02/16	0.2	51.90	0	0.00	51.60	0.2	1,203	0.01%
2023/02/15	1	51.60	0	0.00	51.20	1	1,221	0.08%
2023/02/10	0.1	52.30	8	52.00	52.10	-7.9	1,241	-0.64%
2023/02/08	5	52.20	0	0.00	52.10	5	1,259	0.40%
2023/02/06	0	0.00	1	52.00	51.80	-1	1,294	-0.08%
2023/02/03	30	52.38	0	0.00	52.30	30	1,295	2.32%
2023/02/02	40	52.28	1	52.30	52.20	39	1,297	3.01%
2023/01/31	0	0.00	1	50.60	50.90	-1	1,228	-0.08%
2023/01/30	0	0.00	1	49.90	50.10	-1	1,203	-0.08%
2023/01/12	0	0.00	6	49.73	49.65	-6	1,253	-0.48%
2023/01/05	0.1	48.75	0	0.00	48.30	0.1	1,340	0.01%
2022/12/29	2	47.85	0	0.00	47.95	2	1,395	0.14%
2022/12/26	0	0.00	2	48.85	48.95	-2	1,430	-0.14%
2022/12/23	1	48.05	0	0.00	48.85	1	1,464	0.07%
2022/12/21	1	48.30	0	0.00	48.20	1	1,499	0.07%
2022/12/20	1	48.85	0	0.00	48.25	1	1,528	0.07%
2022/12/16	2	49.68	0	0.00	49.60	2	1,544	0.13%
2022/12/15	0	0.00	2	50.30	50.40	-2	1,536	-0.13%
2022/12/08	0	0.00	1	49.05	49.35	-1	1,506	-0.07%
2022/12/01	0	0.00	10	50.70	50.70	-10	1,539	-0.65%
2022/11/30	0	0.00	20	50.30	50.20	-20	1,554	-1.29%
2022/11/18	0.1	50.40	0	0.00	50.10	0.1	1,680	0.01%
2022/11/16	0.1	50.30	3	49.90	50.10	-2.9	1,679	-0.17%
2022/11/09	1	48.95	0	0.00	49.05	1	1,646	0.06%
2022/11/03	0	0.00	10	48.13	48.30	-10	1,700	-0.59%
2022/11/02	0	0.00	1	48.20	48.05	-1	1,716	-0.06%
2022/10/24	0	47.00	0	0.00	46.60	0	1,883	0.00%
2022/10/18	0	0.00	6.1	45.85	46.50	-6.1	1,896	-0.32%
2022/10/13	0.1	43.40	0	0.00	42.00	0.1	1,948	0.00%
2022/10/06	0	0.00	5	45.30	44.70	-5	2,046	-0.24%
2022/10/04	5	43.60	0	0.00	43.95	5	2,124	0.24%
2022/09/30	0.1	42.50	0	0.00	42.50	0.1	2,188	0.00%
2022/09/29	0	0.00	14	42.55	42.35	-14	2,218	-0.63%
2022/09/28	13	42.58	0	42.40	42.00	13	2,260	0.58%
2022/09/23	0	0.00	7	45.75	45.70	-7	2,358	-0.30%
2022/09/21	2	46.78	0	0.00	46.60	2	2,498	0.08%
2022/09/20	0	0.00	5	46.85	46.80	-5	2,527	-0.20%
2022/09/19	0	0.00	5	47.35	46.95	-5	2,560	-0.20%
2022/09/14	1	47.40	0	0.00	47.65	1	2,682	0.04%
2022/09/07	0	48.00	0	0.00	47.60	0	2,805	0.00%
2022/09/06	0	49.00	0	0.00	48.95	0	2,800	0.00%
2022/09/05	0	50.00	0	0.00	49.80	0	2,825	0.00%
2022/09/02	0	0.00	15	50.50	50.50	-15	2,840	-0.53%
2022/08/26	10	52.00	0	0.00	51.90	10	3,183	0.31%
2022/08/15	0	0.00	1	51.30	51.50	-1	3,187	-0.03%
2022/08/12	5.1	51.20	0	0.00	51.20	5.1	3,180	0.16%
2022/08/11	0	0.00	1	50.40	50.30	-1	3,155	-0.03%
2022/08/09	1	50.10	0	0.00	49.90	1	3,154	0.03%
2022/08/08	1	50.20	0	0.00	50.00	1	3,138	0.03%
2022/08/05	0	0.00	0.1	49.55	49.35	-0.1	3,114	0.00%
2022/08/04	0	49.25	1	48.35	48.80	-1	3,122	-0.03%
2022/08/01	0	50.10	0	0.00	49.80	0	3,007	0.00%
2022/07/27	0	49.30	0	0.00	50.20	0	3,068	0.00%
2022/07/26	0	0.00	1	50.20	49.90	-1	3,103	-0.03%
2022/07/25	0	0.00	11.1	50.77	50.60	-11.1	3,098	-0.36%
2022/07/22	0	0.00	1	51.10	51.00	-1	3,118	-0.03%
2022/07/21	1.1	50.90	0	0.00	50.90	1.1	3,120	0.03%
2022/07/20	0	0.00	1	50.70	50.00	-1	3,112	-0.03%
2022/07/19	0.1	49.50	0	0.00	49.35	0.1	3,076	0.00%
2022/07/18	0.1	48.95	0	0.00	49.35	0.1	3,059	0.00%
2022/07/15	0	0.00	2	48.15	48.65	-2	3,048	-0.07%
2022/07/14	2	47.13	0	0.00	47.30	2	3,027	0.07%
2022/07/12	1	50.50	0.2	50.50	50.30	0.8	2,885	0.03%
2022/07/11	7	51.21	0.1	51.50	51.50	6.9	2,873	0.24%
2022/07/08	3.1	51.30	0	0.00	51.10	3.1	2,846	0.11%
2022/07/07	5	50.42	0	0.00	50.60	5	2,820	0.18%
2022/07/04	1	50.40	0	0.00	50.40	1	2,851	0.04%
2022/07/01	1	51.30	0	0.00	50.90	1	2,889	0.03%
2022/06/28	10.1	54.80	0	0.00	54.90	10.1	2,715	0.37%
2022/06/24	14	55.68	0	0.00	55.00	14	2,734	0.51%
2022/06/23	11	56.06	0	0.00	55.70	11	2,743	0.40%
2022/06/22	0	0.00	1	56.20	56.20	-1	2,730	-0.04%
2022/06/21	1	58.10	0	0.00	57.90	1	2,691	0.04%
2022/06/20	70	57.94	0	0.00	57.20	70	2,692	2.60%
2022/06/17	0	0.00	1	59.70	59.00	-1	2,651	-0.04%
2022/06/14	0	0.00	3	62.20	62.20	-3	2,602	-0.12%
2022/06/13	0	61.60	1	61.60	61.70	-1	2,562	-0.04%
2022/06/08	5	61.80	9	62.40	62.30	-4	2,461	-0.16%
2022/06/07	3	61.20	2	61.25	60.80	1	2,283	0.04%
2022/06/02	1	60.20	0	0.00	60.20	1	2,264	0.04%
2022/06/01	1	60.40	1	60.30	60.30	0	2,268	0.00%
2022/05/31	1	59.70	20	59.75	59.50	-19	2,227	-0.85%
2022/05/26	0.1	59.00	0	0.00	58.40	0.1	2,224	0.00%
2022/05/20	0.1	59.70	0	0.00	59.90	0.1	2,247	0.00%
2022/05/10	10	57.60	0	0.00	58.70	10	2,182	0.46%
2022/05/09	10	58.90	0	0.00	58.60	10	2,199	0.45%
2022/05/06	10	59.10	0	0.00	59.80	10	2,202	0.45%
2022/05/04	20	59.35	0	0.00	59.20	20	2,207	0.91%
2022/05/03	50	59.00	0	0.00	59.20	50	2,198	2.27%
2022/04/29	10	56.80	0	0.00	56.50	10	2,145	0.47%
2022/04/28	10	56.50	0	0.00	56.30	10	2,171	0.46%
2022/04/27	0	0.00	5	55.00	56.10	-5	2,161	-0.23%
2022/04/20	0.1	57.70	0	0.00	57.20	0.1	2,391	0.00%
2022/04/15	1	57.50	0	0.00	57.20	1	2,439	0.04%
2022/04/13	0	0.00	4	58.30	58.30	-4	2,505	-0.16%
2022/04/12	0.1	57.90	0	0.00	57.50	0.1	2,613	0.00%
2022/04/11	10.1	58.50	0	0.00	58.50	10.1	2,602	0.39%
2022/04/08	9	60.32	0	0.00	60.10	9	2,555	0.35%
2022/03/31	2	59.60	0	0.00	59.60	2	2,407	0.08%
2022/03/28	0.1	60.30	0	0.00	60.70	0.1	2,332	0.00%
2022/03/25	0	0.00	12	59.52	59.40	-12	2,256	-0.53%
2022/03/23	0	0.00	1	59.40	59.20	-1	2,260	-0.04%
2022/03/21	0.1	59.10	0	0.00	59.10	0.1	2,285	0.00%
2022/03/18	0	0.00	1	58.90	58.60	-1	2,310	-0.04%
2022/03/17	10.1	59.00	0	0.00	58.80	10.1	2,325	0.43%
2022/03/15	0	57.40	0	0.00	57.20	0	2,344	0.00%
2022/03/14	0	0.00	1	58.30	58.20	-1	2,353	-0.04%
2022/03/11	12.1	57.83	0	0.00	57.70	12.1	2,361	0.51%
2022/03/10	0	0.00	10	58.10	57.90	-10	2,372	-0.42%
2022/03/08	10	55.20	0	0.00	54.90	10	2,340	0.43%
2022/03/07	3	56.67	0	0.00	56.10	3	2,321	0.13%
2022/03/01	0	0.00	3	57.83	57.80	-3	2,433	-0.12%
2022/02/25	2	56.80	0	0.00	56.90	2	2,457	0.08%
2022/02/24	1	56.30	0	0.00	56.20	1	2,501	0.04%
2022/02/22	1	57.80	5	58.10	57.90	-4	2,574	-0.16%
2022/02/17	5	59.10	3	58.73	58.80	2	2,995	0.07%
2022/02/16	0	0.00	10	58.75	58.60	-10	3,081	-0.32%
2022/02/15	4	57.80	0	0.00	57.90	4	3,101	0.13%
2022/02/14	8	57.80	0	0.00	57.80	8	3,129	0.26%
2022/02/10	1	59.49	12	59.57	59.30	-11	3,229	-0.34%
2022/02/09	0	0.00	22	59.00	59.00	-22	3,266	-0.67%
2022/02/07	10	56.50	0	0.00	57.20	10	3,431	0.29%
2022/01/26	3	56.40	0	0.00	56.50	3	3,443	0.09%
2022/01/25	5	57.24	0	0.00	57.10	5	3,496	0.14%
2022/01/24	9	57.66	0	0.00	57.80	9	3,530	0.25%
2022/01/21	10	58.31	0	0.00	58.30	10	3,548	0.28%
2022/01/19	12	59.15	0	0.00	59.50	12	3,629	0.33%
2022/01/18	1	59.40	43	60.10	59.70	-42	3,661	-1.15%
2022/01/14	1	57.90	0	0.00	58.00	1	3,541	0.03%
2022/01/12	2	57.50	1	58.00	57.80	1	3,518	0.03%
2022/01/11	8	57.60	0	0.00	57.50	8	3,566	0.22%
2022/01/07	1	58.30	0	0.00	58.10	1	3,596	0.03%
2022/01/05	4	60.20	3	59.83	59.60	1	3,597	0.03%
2021/12/30	1	58.90	0	0.00	58.80	1	3,559	0.03%
2021/12/29	1	58.90	1	59.00	59.00	0	3,591	0.00%
2021/12/28	3	58.87	0	0.00	58.80	3	3,670	0.08%
2021/12/27	1	58.80	0	0.00	58.90	1	3,720	0.03%
2021/12/23	0	0.00	10	58.80	58.80	-10	3,790	-0.26%
2021/12/20	10	57.40	0	0.00	57.20	10	3,959	0.25%
2021/12/17	1	58.20	0	0.00	57.60	1	3,987	0.03%
2021/12/15	7	57.06	0	0.00	57.00	7	4,034	0.17%
2021/12/14	1	57.80	1	57.30	57.30	0	4,034	0.00%
2021/12/09	0	0.00	1	59.20	58.70	-1	4,078	-0.02%
2021/12/08	0	0.00	1	60.30	60.10	-1	4,062	-0.02%
2021/12/06	20	60.45	0	0.00	60.20	20	4,168	0.48%
2021/12/02	1	59.90	0	0.00	59.90	1	4,470	0.02%
2021/11/30	0	0.00	1	59.60	59.30	-1	4,793	-0.02%
2021/11/29	53	57.63	3	58.50	58.60	50	4,886	1.02%
2021/11/26	21	59.55	1	59.30	59.00	20	4,977	0.40%
2021/11/25	2	60.80	0	0.00	60.70	2	5,004	0.04%
2021/11/24	2	60.60	0	0.00	61.10	2	5,079	0.04%
2021/11/23	31	61.11	0	0.00	60.60	31	5,241	0.59%
2021/11/22	4	61.98	0	0.00	62.20	4	5,264	0.08%
2021/11/19	13	62.38	0	0.00	61.90	13	5,347	0.24%
2021/11/18	7	63.54	15	63.54	62.80	-8	5,379	-0.15%
2021/11/17	12	62.86	12	62.88	62.70	0	5,307	0.00%
2021/11/16	1	60.70	0	0.00	61.00	1	5,224	0.02%
2021/11/15	1	61.40	1	61.20	61.40	0	5,275	0.00%
2021/11/12	10	59.60	0	0.00	59.70	10	5,328	0.19%
2021/11/11	0	0.00	4	59.90	59.70	-4	5,407	-0.07%
2021/11/10	2	59.65	0	0.00	59.80	2	5,739	0.03%
2021/11/09	4	60.15	2	59.90	60.20	2	5,876	0.03%
2021/11/08	2	60.30	18	60.70	60.20	-16	5,900	-0.27%
2021/11/05	2.3	60.45	0	0.00	60.20	2.3	6,023	0.04%
2021/11/04	0.3	60.20	3	59.80	60.40	-2.7	6,187	-0.04%
2021/11/02	1.3	58.32	0	0.00	58.10	1.3	6,409	0.02%
2021/10/29	3	59.00	0	0.00	58.60	3	6,956	0.04%
2021/10/28	0.1	59.02	2	59.20	59.20	-1.9	7,005	-0.03%
2021/10/27	1	57.70	1	58.50	58.60	0	7,162	0.00%
2021/10/26	4	57.93	1	58.50	58.10	3	7,365	0.04%
2021/10/25	0.1	57.30	0	0.00	57.30	0.1	7,748	0.00%
2021/10/22	0	0.00	3	57.00	57.10	-3	7,918	-0.04%
2021/10/21	1	56.40	0	0.00	56.60	1	8,144	0.01%
2021/10/19	0	0.00	4	56.90	57.20	-4	8,481	-0.05%
2021/10/18	20	55.35	0	0.00	55.50	20	8,573	0.23%
2021/10/15	0	0.00	1	56.50	56.40	-1	8,835	-0.01%
2021/10/14	1	54.70	1	54.40	54.50	0	8,954	0.00%
2021/10/13	62	54.38	0	0.00	54.30	62	9,232	0.67%
2021/10/12	21	55.45	0	0.00	55.60	21	9,616	0.22%
2021/10/07	0	0.00	5	57.00	56.70	-5	9,690	-0.05%
2021/10/06	1	57.20	0	0.00	55.50	1	9,818	0.01%
2021/10/05	1	57.00	5	54.20	57.20	-4	9,815	-0.04%
2021/10/04	22	55.40	0	0.00	55.40	22	9,782	0.22%
2021/10/01	20	58.25	0	0.00	57.20	20	9,766	0.20%
2021/09/30	1	59.20	0	0.00	59.40	1	9,847	0.01%
2021/09/29	73	58.87	0	0.00	58.40	73	10,009	0.73%
2021/09/27	18	61.88	0	0.00	62.20	18	10,199	0.18%
2021/09/23	0	0.00	5	62.00	61.80	-5	10,407	-0.05%
2021/09/22	5.1	61.50	0	0.00	61.20	5.1	10,444	0.05%
2021/09/17	0	63.30	0	0.00	63.10	0	10,536	0.00%
2021/09/16	1	63.70	0	0.00	63.50	1	10,565	0.01%
2021/09/15	30	63.13	0	0.00	62.80	30	10,627	0.28%
2021/09/14	1	64.10	1	64.00	64.10	0	10,679	0.00%
2021/09/13	100	64.23	0	0.00	64.10	100	10,698	0.93%
2021/09/10	1	64.80	0	0.00	65.30	1	10,720	0.01%
2021/09/09	0	0.00	6	64.60	64.60	-6	10,741	-0.06%
2021/09/08	28.1	63.87	2	64.00	62.80	26.1	10,706	0.24%
2021/09/07	23	65.17	1	65.30	66.10	22	10,607	0.21%
2021/09/06	30	66.05	0	0.00	66.20	30	10,645	0.28%
2021/09/03	2	65.60	12	66.90	67.20	-10	10,541	-0.09%
2021/09/02	16.1	64.68	0	0.00	64.60	16.1	10,414	0.15%
2021/09/01	6	64.87	9	65.16	65.60	-3	10,339	-0.03%
2021/08/31	32	63.78	3	64.53	65.00	29	10,289	0.28%
2021/08/30	2	63.65	1	64.20	64.20	1	10,495	0.01%
2021/08/27	12	63.99	8	63.86	63.10	4	10,541	0.04%
2021/08/25	3	62.50	0	0.00	62.50	3	10,348	0.03%
2021/08/24	5	61.72	10	61.03	62.20	-5	10,262	-0.05%
2021/08/23	1	60.70	1	61.50	61.60	0	10,185	0.00%
2021/08/20	0	0.00	1	60.00	60.20	-1	10,104	-0.01%
2021/08/19	130	59.60	1	60.20	59.10	129	10,046	1.28%	大買/鉅額交易
2021/08/18	7	60.79	3	61.83	62.10	4	9,937	0.04%
2021/08/17	25	60.46	5	59.86	59.20	20	9,851	0.20%
2021/08/16	22	59.90	3	60.20	60.70	19	9,775	0.19%
2021/08/13	77	66.21	4	66.60	65.50	73	9,433	0.77%
2021/08/12	2	68.90	4	68.55	68.60	-2	9,282	-0.02%
2021/08/11	2	68.10	0	0.00	67.50	2	9,218	0.02%
2021/08/10	3	68.67	19	68.66	70.40	-16	9,120	-0.18%
2021/08/09	8	69.90	0	0.00	69.90	8	9,013	0.09%
2021/08/06	8	70.88	2	70.95	71.60	6	8,831	0.07%
2021/08/05	3	68.00	132	70.04	71.00	-129	8,767	-1.47%	大賣/鉅額交易
2021/08/04	14	68.17	7	69.03	68.10	7	8,575	0.08%
2021/08/03	3	65.73	0	0.00	66.00	3	8,370	0.04%
2021/08/02	2.1	65.46	11	65.76	65.50	-8.9	8,308	-0.11%
2021/07/30	5	64.74	2	65.15	64.10	3	8,124	0.04%
2021/07/29	4.1	63.91	3	64.13	64.30	1.1	7,983	0.01%
2021/07/28	2	61.00	10	60.24	61.40	-8	7,627	-0.10%
2021/07/27	23	62.57	15	61.70	62.20	8	7,613	0.11%
2021/07/26	4	62.28	10	62.11	63.10	-6	7,526	-0.08%
2021/07/23	5	61.16	3	61.00	60.50	2	7,667	0.03%
2021/07/22	0	0.00	4	60.90	60.90	-4	7,936	-0.05%
2021/07/21	8	61.29	1	60.10	60.10	7	7,914	0.09%
2021/07/20	20	58.20	0	0.00	59.60	20	7,778	0.26%
2021/07/19	10	59.53	9	60.11	59.20	1	7,653	0.01%
2021/07/16	17	59.86	7	59.61	60.50	10	7,453	0.13%
2021/07/15	9	57.81	10	57.84	58.10	-1	7,075	-0.01%
2021/07/14	8	57.20	0	0.00	57.20	8	7,098	0.11%
2021/07/13	1	58.30	4	57.70	57.40	-3	7,194	-0.04%
2021/07/12	4	57.00	1	57.20	56.80	3	7,081	0.04%
2021/07/09	2	56.85	0	0.00	56.50	2	7,110	0.03%
2021/07/08	1	57.00	0	0.00	57.00	1	7,248	0.01%
2021/07/07	1	57.20	0	0.00	56.90	1	7,335	0.01%
2021/07/06	3.1	58.41	0	0.00	58.30	3.1	7,288	0.04%
2021/07/05	4	58.43	68	59.45	59.90	-64	7,212	-0.89%
2021/07/02	0	0.00	4	56.80	57.10	-4	7,022	-0.06%
2021/07/01	4	56.60	17	57.13	57.10	-13	7,046	-0.18%
2021/06/30	0	0.00	10	55.60	56.00	-10	6,950	-0.14%
2021/06/28	0	0.00	10	56.02	55.90	-10	6,901	-0.14%
2021/06/24	0	0.00	2	55.75	55.00	-2	6,793	-0.03%
2021/06/23	0	0.00	1	54.80	54.90	-1	6,745	-0.01%
2021/06/21	1	53.80	0	0.00	53.80	1	6,652	0.02%
2021/06/18	1	55.00	5	54.98	54.60	-4	6,664	-0.06%
2021/06/17	0	0.00	5	54.42	54.60	-5	6,660	-0.08%
2021/06/16	22	54.02	4	54.00	54.20	18	6,703	0.27%
2021/06/15	0	0.00	4.2	54.44	54.50	-4.2	6,708	-0.06%
2021/06/11	0	0.00	2	53.10	53.30	-2	6,643	-0.03%
2021/06/10	0	0.00	4	53.18	52.80	-4	6,690	-0.06%
2021/06/09	1	52.70	2	52.90	52.80	-1	6,688	-0.01%
2021/06/07	21	52.92	30	53.64	52.50	-9	6,780	-0.13%
2021/06/04	1	52.50	17	52.66	52.50	-16	6,529	-0.25%
2021/06/03	0	0.00	2	51.50	52.00	-2	6,471	-0.03%
2021/06/01	1	51.00	7	51.10	51.00	-6	6,501	-0.09%
2021/05/31	0	0.00	3	50.40	50.30	-3	6,522	-0.05%
2021/05/28	13	50.16	1	50.00	50.20	12	6,544	0.18%
2021/05/26	0	0.00	5	49.40	49.35	-5	6,653	-0.08%
2021/05/25	0	0.00	8	49.56	49.45	-8	6,734	-0.12%
2021/05/21	1	48.15	2	48.10	47.85	-1	6,846	-0.01%
2021/05/19	2	47.98	0	0.00	48.45	2	7,102	0.03%
2021/05/18	1	45.85	6	48.08	48.35	-5	7,172	-0.07%
2021/05/17	7	45.21	0	0.00	44.95	7	7,324	0.10%
2021/05/14	1	48.50	0	0.00	48.10	1	7,331	0.01%
2021/05/13	4	46.58	0	0.00	47.80	4	7,333	0.05%
2021/05/12	6	47.10	0	0.00	47.15	6	7,325	0.08%
2021/05/11	15	50.20	10	50.45	49.65	5	7,256	0.07%
2021/05/10	3	51.53	7	51.47	51.40	-4	7,265	-0.06%
2021/05/07	2	51.40	3	51.53	51.90	-1	7,393	-0.01%
2021/05/06	2	51.00	0	0.00	50.60	2	7,539	0.03%
2021/05/05	5	52.06	0	0.00	51.20	5	7,670	0.07%
2021/05/04	98	51.70	2	52.70	52.10	96	7,998	1.20%
2021/05/03	57.2	52.59	10	52.80	52.40	47.2	8,133	0.58%
2021/04/29	12	56.33	1	55.20	54.60	11	8,583	0.13%
2021/04/28	14	55.48	34	54.39	55.80	-20	9,138	-0.22%
2021/04/27	1	53.30	3	53.23	53.00	-2	9,147	-0.02%
2021/04/26	0	0.00	2	52.80	52.90	-2	9,166	-0.02%
2021/04/20	10	51.70	12	51.96	52.10	-2	9,501	-0.02%
2021/04/19	2	51.50	6	51.90	52.00	-4	9,620	-0.04%
2021/04/16	1	49.95	0	0.00	50.10	1	9,541	0.01%
2021/04/15	5	49.98	0	0.00	50.10	5	9,665	0.05%
2021/04/14	5	49.94	0	0.00	49.90	5	9,702	0.05%
2021/04/13	2	50.70	1	51.10	50.30	1	9,875	0.01%
2021/04/12	4	51.83	10	52.30	51.60	-6	10,141	-0.06%
2021/04/09	10	52.30	12	52.72	52.40	-2	10,152	-0.02%
2021/04/08	0	0.00	1	53.10	53.20	-1	10,072	-0.01%
2021/04/07	22	52.88	1	53.30	53.30	21	10,044	0.21%
2021/04/06	12	52.75	1	53.10	53.10	11	10,017	0.11%
2021/04/01	1	52.20	0	0.00	52.20	1	9,931	0.01%
2021/03/31	2	52.30	0	0.00	52.30	2	9,994	0.02%
2021/03/29	11	52.20	1	52.20	52.20	10	10,092	0.10%
2021/03/26	1	52.40	0	0.00	52.10	1	10,136	0.01%
2021/03/25	1	51.90	1	52.30	51.90	0	10,177	0.00%
2021/03/24	9	52.28	5	52.10	52.10	4	10,204	0.04%
2021/03/23	7	52.60	9	52.94	52.50	-2	10,219	-0.02%
2021/03/22	20	53.11	2	52.65	52.60	18	10,244	0.18%
2021/03/19	19	52.26	19	52.74	53.10	0	10,233	0.00%
2021/03/18	1	52.50	18	52.52	52.60	-17	10,229	-0.17%
2021/03/17	10	51.99	14	52.44	52.10	-4	10,319	-0.04%
2021/03/16	4	53.03	38	52.87	52.60	-34	10,304	-0.33%
2021/03/15	27	52.13	10	52.40	52.30	17	10,349	0.16%
2021/03/12	13	52.15	31	52.09	52.00	-18	10,422	-0.17%
2021/03/11	28	51.58	8	51.78	51.80	20	10,551	0.19%
2021/03/10	18	50.73	21	50.81	50.70	-3	10,568	-0.03%
2021/03/09	27	50.13	35	50.28	50.50	-8	10,669	-0.07%
2021/03/08	22	50.46	20	50.59	50.10	2	10,732	0.02%
2021/03/05	30	49.95	21	50.27	50.30	9	10,830	0.08%
2021/03/04	8	50.53	1	51.30	50.20	7	10,990	0.06%
2021/03/03	29	50.62	28	50.86	50.80	1	11,040	0.01%
2021/03/02	7	51.16	8	50.79	50.70	-1	11,148	-0.01%
2021/02/26	9	50.66	5	50.60	50.60	4	11,411	0.04%
2021/02/25	16	51.34	28	51.58	51.20	-12	11,762	-0.10%
2021/02/24	19	51.40	9	51.27	51.30	10	11,867	0.08%
2021/02/23	16	51.35	19	51.76	51.90	-3	11,835	-0.03%
2021/02/22	22	51.21	29	51.44	51.90	-7	11,850	-0.06%
2021/02/19	34	50.89	12	51.01	51.10	22	11,822	0.19%
2021/02/18	20	51.47	19	51.77	51.80	1	11,754	0.01%
2021/02/17	5	51.60	7	51.53	52.00	-2	11,727	-0.02%
2021/02/05	6	50.30	4	50.34	50.30	2	11,515	0.02%
2021/02/04	9	49.66	1	49.60	49.60	8	11,440	0.07%
2021/02/03	4	49.15	2	49.15	49.15	2	11,480	0.02%
2021/02/02	3	49.12	1	49.40	49.50	2	11,469	0.02%
2021/02/01	11	47.65	10	48.33	48.25	1	11,515	0.01%
2021/01/29	5	49.23	0	0.00	48.65	5	11,479	0.04%
2021/01/28	11	49.81	5	50.00	50.00	6	11,335	0.05%
2021/01/27	4	51.35	5	51.16	51.20	-1	11,155	-0.01%
2021/01/26	17	52.75	4	53.40	52.50	13	10,929	0.12%
2021/01/25	8	52.46	6	51.67	51.80	2	10,533	0.02%
2021/01/22	15	51.81	18	52.17	52.50	-3	10,241	-0.03%
2021/01/21	15	51.09	37	51.42	51.50	-22	9,656	-0.23%
2021/01/20	20	48.62	48	48.69	48.25	-28	8,712	-0.32%
2021/01/19	3	47.82	35	47.90	47.60	-32	8,273	-0.39%
2021/01/18	9	46.16	6	46.67	46.80	3	8,138	0.04%
2021/01/15	20	48.42	15	47.85	47.25	5	8,052	0.06%
2021/01/14	59	47.61	10	48.00	48.50	49	7,888	0.62%
2021/01/13	1	47.00	0	0.00	47.45	1	7,663	0.01%
2021/01/12	11	47.09	3	47.82	46.50	8	7,496	0.11%
2021/01/11	0	0.00	4	47.15	47.20	-4	7,296	-0.05%
2021/01/08	1	46.70	11	47.04	47.05	-10	7,211	-0.14%
2021/01/07	12	46.65	0	0.00	46.60	12	7,045	0.17%
2021/01/06	24	47.45	15	47.20	46.65	9	6,942	0.13%
2021/01/05	17	46.66	24	46.86	48.25	-7	6,586	-0.11%
2021/01/04	1	45.95	10	46.02	46.10	-9	6,217	-0.14%
2020/12/31	2	45.60	0	0.00	45.25	2	6,143	0.03%
2020/12/29	1	45.40	0	0.00	45.25	1	6,233	0.02%
2020/12/28	0	0.00	2	45.85	45.70	-2	6,188	-0.03%
2020/12/25	5	46.10	0	0.00	45.90	5	6,182	0.08%
2020/12/24	5	45.84	28	45.43	45.90	-23	6,150	-0.37%
2020/12/23	3	44.85	0	0.00	44.75	3	6,097	0.05%
2020/12/22	3	44.85	4	45.60	44.70	-1	6,102	-0.02%
2020/12/21	0	0.00	2	44.75	45.50	-2	6,046	-0.03%
2020/12/18	10	44.88	6	45.13	44.80	4	5,954	0.07%
2020/12/17	2	45.35	1	45.50	45.40	1	5,901	0.02%
2020/12/16	2	45.35	1	45.80	45.80	1	5,882	0.02%
2020/12/15	3	44.97	0	0.00	44.70	3	5,803	0.05%
2020/12/14	1	45.25	0	0.00	45.45	1	5,763	0.02%
2020/12/11	3	45.15	0	0.00	45.05	3	5,722	0.05%
2020/12/10	2	45.90	0	0.00	45.70	2	5,615	0.04%
2020/12/09	5	46.95	26	46.47	46.65	-21	5,521	-0.38%
2020/12/07	2	45.45	6	45.50	46.00	-4	5,281	-0.08%
2020/12/04	1	45.10	4	45.53	45.45	-3	5,122	-0.06%
2020/12/03	1	45.50	3	45.23	45.15	-2	5,005	-0.04%
2020/12/02	6	45.07	10	45.28	45.15	-4	4,911	-0.08%
2020/12/01	5	44.85	6	44.77	45.10	-1	4,885	-0.02%
2020/11/30	0	0.00	4	45.01	45.15	-4	4,780	-0.08%
2020/11/26	4	44.05	0	0.00	44.55	4	4,514	0.09%
2020/11/25	17	44.02	8	44.02	44.35	9	4,389	0.21%
2020/11/24	1	44.35	2	44.30	44.30	-1	4,075	-0.02%
2020/11/23	5	43.50	1	43.20	43.30	4	3,704	0.11%
2020/11/19	1	42.45	0	0.00	42.20	1	3,505	0.03%
2020/11/18	7	41.86	2	41.83	42.50	5	3,469	0.14%
2020/11/17	1	41.40	1	41.40	41.40	0	3,468	0.00%
2020/11/13	0	0.00	1	40.50	40.80	-1	3,699	-0.03%
2020/11/12	2	40.73	0	0.00	40.60	2	3,850	0.05%
2020/11/11	0	0.00	1	41.00	41.10	-1	3,897	-0.03%
2020/11/10	0	0.00	3	40.23	40.35	-3	3,812	-0.08%
2020/11/09	0	0.00	12	39.79	40.60	-12	3,780	-0.32%
2020/11/04	1	37.90	0	0.00	38.10	1	3,692	0.03%
2020/11/02	1	37.25	1	37.30	37.30	0	3,880	0.00%
2020/10/27	1	38.50	0	0.00	38.65	1	4,168	0.02%
2020/10/20	1	38.90	0	0.00	38.95	1	5,001	0.02%
2020/10/15	0	0.00	1	39.35	38.85	-1	5,415	-0.02%
2020/10/13	10	38.60	0	0.00	38.90	10	5,564	0.18%
2020/10/08	0	0.00	34	39.42	39.30	-34	5,736	-0.59%
2020/10/06	3	38.63	0	0.00	38.50	3	6,109	0.05%
2020/10/05	0	0.00	2	37.85	38.00	-2	6,152	-0.03%
2020/09/29	18	37.80	0	0.00	37.20	18	6,332	0.28%
2020/09/25	2	37.50	0	0.00	37.00	2	6,641	0.03%
2020/09/24	18	38.05	0	0.00	37.80	18	6,814	0.26%
2020/09/23	1	38.40	0	0.00	38.40	1	6,914	0.01%
2020/09/22	0	0.00	1	38.90	38.70	-1	7,057	-0.01%
2020/09/18	0	0.00	1	40.20	39.80	-1	7,473	-0.01%
2020/09/17	2	39.93	0	0.00	40.00	2	7,602	0.03%
2020/09/16	1	40.40	0	0.00	40.10	1	7,867	0.01%
2020/09/15	0	0.00	8	40.10	40.00	-8	8,011	-0.10%
2020/09/11	0	0.00	1	39.30	38.85	-1	8,070	-0.01%
2020/09/10	1	39.65	1	39.50	39.15	0	8,076	0.00%
2020/09/09	0	0.00	1	39.50	39.60	-1	8,076	-0.01%
2020/09/08	0	0.00	2	39.50	38.90	-2	8,056	-0.02%
2020/09/07	2	39.20	1	39.45	39.20	1	8,087	0.01%
2020/09/04	3	39.35	0	0.00	39.85	3	8,172	0.04%
2020/09/03	0	0.00	1	39.10	38.75	-1	8,117	-0.01%
2020/09/02	2	38.80	0	0.00	39.05	2	8,129	0.02%
2020/09/01	2	37.80	0	0.00	38.25	2	8,157	0.02%
2020/08/27	0	0.00	2	38.60	38.45	-2	8,380	-0.02%
2020/08/26	2	38.50	0	0.00	39.35	2	8,773	0.02%
2020/08/25	2	38.80	0	0.00	38.75	2	8,874	0.02%
2020/08/21	2	39.20	0	0.00	38.85	2	8,865	0.02%
2020/08/20	8	39.14	0	0.00	38.80	8	8,757	0.09%
2020/08/19	8	41.98	10	41.10	41.20	-2	8,651	-0.02%
2020/08/18	2	42.78	0	0.00	42.60	2	8,541	0.02%
2020/08/17	2	44.45	0	0.00	44.40	2	8,442	0.02%
2020/08/13	0	0.00	0.4	43.00	42.80	-0.4	8,505	0.00%
2020/08/12	7	42.34	3	42.43	42.55	4	8,485	0.05%
2020/08/11	0	0.00	2	43.38	43.05	-2	8,490	-0.02%
2020/08/10	1	43.85	0	0.00	43.85	1	8,497	0.01%
2020/08/07	5	44.75	2	44.40	44.40	3	8,504	0.04%
2020/08/06	2	44.45	0	0.00	44.25	2	8,486	0.02%
2020/08/05	2	44.95	3	44.18	44.95	-1	8,407	-0.01%
2020/08/04	3	42.88	1	42.90	42.90	2	8,305	0.02%
2020/08/03	3	43.05	0	0.00	42.85	3	8,356	0.04%
2020/07/31	3	43.65	1	43.15	43.70	2	8,432	0.02%
2020/07/30	0	0.00	15	42.30	42.60	-15	8,487	-0.18%
2020/07/28	3	43.25	2	43.15	42.50	1	8,563	0.01%
2020/07/27	4	43.48	5	42.90	42.90	-1	8,376	-0.01%
2020/07/24	30	46.55	0	0.00	46.40	30	8,234	0.36%
2020/07/23	15	47.13	13	46.53	47.65	2	7,997	0.03%
2020/07/22	10	45.96	6	46.02	45.90	4	7,848	0.05%
2020/07/21	0	0.00	3	45.57	45.15	-3	7,748	-0.04%
2020/07/20	5	45.08	0	0.00	44.90	5	7,722	0.06%
2020/07/17	1	45.20	1	45.40	44.65	0	7,696	0.00%
2020/07/16	0	0.00	1	44.65	44.95	-1	7,642	-0.01%
2020/07/15	5	44.85	2	45.80	44.60	3	7,600	0.04%
2020/07/14	3	45.22	3	44.95	45.30	0	7,529	0.00%
2020/07/10	1	42.90	3	43.10	42.70	-2	7,179	-0.03%
2020/07/09	2	44.00	0.2	44.00	44.05	1.8	7,102	0.03%
2020/07/08	0	0.00	14	44.46	44.40	-14	7,012	-0.20%
2020/07/07	2.4	43.62	0	0.00	44.00	2.4	6,913	0.03%
2020/07/06	16	43.85	0	0.00	44.00	16	6,756	0.24%
2020/07/03	3.2	42.22	32.3	42.53	42.65	-29.1	6,612	-0.44%
2020/07/02	0	0.00	9	41.61	41.65	-9	6,503	-0.14%
2020/07/01	0	0.00	25	40.81	41.05	-25	6,419	-0.39%
2020/06/30	9	40.73	1	41.50	40.60	8	6,277	0.13%
2020/06/29	6.2	40.87	65	41.19	40.75	-58.8	6,115	-0.96%
2020/06/24	4	39.79	39	39.76	39.95	-35	5,881	-0.60%
2020/06/23	22	40.08	7	39.87	39.80	15	5,784	0.26%
2020/06/22	0	0.00	4	38.78	39.00	-4	5,541	-0.07%
2020/06/19	0	0.00	15	38.47	38.15	-15	5,420	-0.28%
2020/06/17	0.5	37.55	1	37.70	37.55	-0.5	5,375	-0.01%
2020/06/16	3	37.40	4	37.28	37.65	-1	5,426	-0.02%
2020/06/15	1	37.15	0	0.00	36.80	1	5,539	0.02%
2020/06/12	0	0.00	14	36.49	37.00	-14	5,582	-0.25%
2020/06/11	13	37.38	11	37.20	36.85	2	5,657	0.04%
2020/06/10	8.2	37.98	0	0.00	38.10	8.2	5,592	0.15%
2020/06/09	33	38.44	0	0.00	38.30	33	5,666	0.58%
2020/06/08	10	38.55	0	0.00	38.35	10	5,734	0.17%
2020/06/05	0.3	38.30	0	0.00	38.30	0.3	5,734	0.01%
2020/06/04	0	0.00	30	38.05	38.10	-30	5,746	-0.52%
2020/06/03	6	38.33	31	38.42	38.35	-25	5,750	-0.43%
2020/06/02	31	39.90	5	39.63	39.05	26	5,647	0.46%
2020/06/01	0	0.00	2	37.80	38.80	-2	5,352	-0.04%
2020/05/28	0	0.00	1	37.90	37.30	-1	5,229	-0.02%
2020/05/27	2	37.78	0	0.00	37.70	2	5,231	0.04%
2020/05/26	2	38.10	24	37.73	37.90	-22	5,239	-0.42%
2020/05/25	14	37.26	0	0.00	37.55	14	5,179	0.27%
2020/05/22	0	0.00	13	38.18	37.90	-13	5,135	-0.25%
2020/05/21	11	38.27	13	38.44	38.40	-2	5,069	-0.04%
2020/05/20	10	37.05	35	37.36	37.75	-25	4,971	-0.50%
2020/05/19	4	36.80	0	0.00	36.80	4	4,916	0.08%
2020/05/18	14	37.12	0	0.00	36.60	14	4,908	0.29%
2020/05/15	0	0.00	6	37.10	37.20	-6	4,849	-0.12%
2020/05/14	5	37.95	10	37.80	37.40	-5	4,813	-0.10%
2020/05/13	1	37.85	3	38.30	38.15	-2	4,799	-0.04%
2020/05/12	9	37.81	0	0.00	37.75	9	4,773	0.19%
2020/05/11	4	38.30	4	38.15	38.15	0	4,764	0.00%
2020/05/08	24	38.28	3	38.65	37.95	21	4,715	0.45%
2020/05/07	13	38.40	16	38.36	38.20	-3	4,648	-0.06%
2020/05/06	6	37.28	9	37.74	37.65	-3	4,524	-0.07%
2020/05/05	12	37.04	5	37.25	37.00	7	4,445	0.16%
2020/05/04	3	37.05	5	37.06	36.85	-2	4,396	-0.05%
2020/04/30	0	0.00	4	36.43	36.60	-4	4,337	-0.09%
2020/04/29	3	35.95	4	36.20	36.10	-1	4,348	-0.02%
2020/04/28	5	35.85	0	0.00	35.75	5	4,305	0.12%
2020/04/27	6	35.67	7	35.60	35.65	-1	4,374	-0.02%
2020/04/24	0	0.00	1	35.00	35.25	-1	4,323	-0.02%
2020/04/23	0	0.00	5	34.65	34.80	-5	4,302	-0.12%
2020/04/22	1	33.45	1	33.40	34.40	0	4,335	0.00%
2020/04/21	17	34.12	11	34.16	33.85	6	4,396	0.14%
2020/04/20	2	34.70	10	34.65	34.70	-8	4,413	-0.18%
2020/04/17	13	35.35	0	0.00	34.65	13	4,417	0.29%
2020/04/15	11	34.53	15	34.35	34.35	-4	4,377	-0.09%
2020/04/10	3	33.70	101	33.70	33.70	-98	4,361	-2.25%	大賣/
2020/04/08	2	33.50	21	33.71	33.80	-19	4,343	-0.44%
2020/04/07	1	32.85	2	32.68	33.25	-1	4,274	-0.02%
2020/04/06	0	0.00	1	31.60	31.80	-1	4,221	-0.02%
2020/04/01	0	0.00	1	31.15	31.20	-1	4,218	-0.02%
2020/03/30	4	30.30	0	0.00	30.70	4	4,281	0.09%
2020/03/27	2	31.00	0	0.00	30.65	2	4,276	0.05%
2020/03/26	6	30.54	1	30.60	31.00	5	4,231	0.12%
2020/03/25	11	31.60	0	0.00	31.15	11	4,200	0.26%
2020/03/24	12	30.08	1	30.35	30.25	11	4,152	0.26%
2020/03/20	3	29.15	2	30.05	30.05	1	4,141	0.02%
2020/03/19	14	28.52	1	29.15	27.40	13	4,099	0.32%
2020/03/18	0	0.00	7	30.94	30.20	-7	4,148	-0.17%
2020/03/17	47	31.44	0	0.00	31.05	47	4,276	1.10%
2020/03/16	8	32.90	10	32.30	31.85	-2	4,156	-0.05%
2020/03/13	15	31.47	7	31.44	33.20	8	4,103	0.19%
2020/03/12	36	33.76	0	0.00	33.55	36	4,006	0.90%
2020/03/11	1	35.90	0	0.00	35.45	1	3,984	0.03%
2020/03/10	0	0.00	9	34.70	35.75	-9	4,055	-0.22%
2020/03/09	3	35.50	1	35.40	34.85	2	3,986	0.05%
2020/03/05	8	36.63	22	36.76	36.90	-14	3,961	-0.35%
2020/03/03	2	35.20	0	0.00	35.00	2	3,845	0.05%
2020/03/02	0	0.00	20	34.80	34.45	-20	3,813	-0.52%
2020/02/27	15	34.18	0	0.00	34.10	15	3,779	0.40%
2020/02/26	20	34.95	20	35.25	34.85	0	3,750	0.00%
2020/02/25	20	34.55	10	35.00	35.15	10	3,766	0.27%
2020/02/24	12	34.93	0	0.00	34.90	12	3,758	0.32%
2020/02/21	10	35.35	0	0.00	35.30	10	3,818	0.26%
2020/02/19	10	35.75	1	35.75	35.75	9	3,900	0.23%
2020/02/18	2	35.85	1	36.25	35.85	1	3,885	0.03%
2020/02/17	11	36.01	1	35.95	36.00	10	3,903	0.26%
2020/02/14	0	0.00	2	36.40	36.35	-2	3,908	-0.05%
2020/02/12	5	36.00	12	35.89	36.15	-7	3,941	-0.18%
2020/02/11	9	35.25	6	35.26	35.30	3	3,951	0.08%
2020/02/10	6	34.40	5	34.85	34.80	1	4,074	0.02%
2020/02/07	0	0.00	120	34.99	34.85	-120	4,648	-2.58%	大賣/鉅額交易
2020/02/06	1	35.05	5	34.95	35.20	-4	4,704	-0.09%
2020/02/05	2	34.10	2	34.20	34.05	0	4,728	0.00%
2020/02/04	10	33.47	0	0.00	33.70	10	4,766	0.21%
2020/02/03	4	32.63	0	0.00	32.75	4	4,833	0.08%
2020/01/31	5	34.38	0	0.00	34.40	5	4,856	0.10%
2020/01/30	132	34.87	0	0.00	34.00	132	5,027	2.63%	大買/鉅額交易
2020/01/20	0	0.00	30	37.40	37.45	-30	5,180	-0.58%
2020/01/17	0	0.00	1	37.70	37.55	-1	5,276	-0.02%
2020/01/16	1	37.70	1	38.30	37.70	0	5,585	0.00%
2020/01/15	0	0.00	9	37.87	37.55	-9	5,947	-0.15%
2020/01/14	0	0.00	2	37.65	37.50	-2	5,874	-0.03%
2020/01/09	11	36.99	1	36.95	37.00	10	6,008	0.17%
2020/01/08	0	0.00	5	35.90	36.35	-5	6,045	-0.08%
2020/01/07	5	36.20	0	0.00	36.20	5	6,036	0.08%
2020/01/03	11	36.80	0	0.00	36.80	11	6,014	0.18%
2020/01/02	12	37.00	0	0.00	37.20	12	5,981	0.20%
2019/12/31	10	36.90	0	0.00	37.10	10	5,988	0.17%
2019/12/30	0	0.00	3	37.10	37.20	-3	6,080	-0.05%
2019/12/27	0.6	37.15	0	0.00	37.15	0.6	6,069	0.01%
2019/12/24	0	0.00	16	36.30	36.25	-16	5,989	-0.27%
2019/12/20	2	36.55	1	36.70	36.50	1	6,026	0.02%
2019/12/19	1	36.85	0	0.00	36.55	1	6,083	0.02%
2019/12/18	2	36.90	0	0.00	36.80	2	6,296	0.03%
2019/12/17	0	0.00	11	37.50	37.45	-11	6,358	-0.17%
2019/12/16	1	37.15	0	0.00	37.15	1	6,327	0.02%
2019/12/13	1	37.50	10	37.80	37.50	-9	6,318	-0.14%
2019/12/12	0	0.00	11	37.36	37.60	-11	6,166	-0.18%
2019/12/05	2	35.38	18	35.95	36.70	-16	6,005	-0.27%
2019/12/04	2	34.65	0	0.00	34.80	2	6,032	0.03%
2019/12/03	5	34.75	0	0.00	34.80	5	6,140	0.08%
2019/12/02	12	33.86	0	0.00	34.30	12	6,203	0.19%
2019/11/29	2	35.00	10	34.90	34.90	-8	6,196	-0.13%
2019/11/28	10	35.80	0	0.00	35.60	10	6,237	0.16%
2019/11/27	1	35.70	0	0.00	35.80	1	6,348	0.02%
2019/11/22	8	35.65	0	0.00	35.55	8	6,714	0.12%
2019/11/21	2	35.75	0	0.00	36.00	2	6,706	0.03%
2019/11/19	0	0.00	1	37.00	37.10	-1	6,691	-0.01%
2019/11/18	1	36.60	0	0.00	36.55	1	6,709	0.01%
2019/11/15	12	36.26	0	0.00	36.20	12	6,733	0.18%
2019/11/14	0	0.00	7	35.55	36.00	-7	6,776	-0.10%
2019/11/11	5	35.98	5	35.96	35.80	0	6,746	0.00%
2019/11/08	0	0.00	10	36.60	36.60	-10	6,683	-0.15%
2019/11/07	0	0.00	5	36.15	36.10	-5	6,634	-0.08%
2019/11/06	171	37.88	130	38.49	37.00	41	6,504	0.63%	大買/大賣/
2019/11/04	5	37.65	104	38.01	37.60	-99	5,848	-1.69%	大賣/
2019/11/01	0	0.00	1	37.85	37.60	-1	5,776	-0.02%
2019/10/31	6	37.52	0	0.00	37.15	6	5,719	0.10%
2019/10/30	5	37.56	0	0.00	38.20	5	5,620	0.09%
2019/10/29	14	39.09	56	39.19	37.80	-42	5,507	-0.76%
2019/10/28	3	38.17	30	38.60	38.50	-27	5,293	-0.51%
2019/10/25	11	37.47	0	0.00	37.20	11	5,021	0.22%
2019/10/24	25	37.35	119	37.69	37.60	-94	4,904	-1.92%	大賣/
2019/10/23	12	36.78	59	36.35	36.50	-47	4,606	-1.02%
2019/10/21	0	0.00	10	34.48	34.45	-10	4,175	-0.24%
2019/10/18	4	34.70	0	0.00	34.70	4	4,154	0.10%
2019/10/17	10	35.45	0	0.00	35.25	10	4,081	0.25%
2019/10/16	0	0.00	5	34.90	34.95	-5	3,909	-0.13%
2019/10/14	0	0.00	3	33.88	33.80	-3	3,745	-0.08%
2019/10/07	0	0.00	6	34.80	34.35	-6	3,798	-0.16%
2019/10/04	0	0.00	1	34.95	34.90	-1	3,770	-0.03%
2019/09/27	6	33.30	0	0.00	33.10	6	3,563	0.17%
2019/09/25	0	0.00	0.2	34.40	34.40	-0.2	3,488	0.00%
2019/09/24	0	0.00	11	34.49	34.35	-11	3,468	-0.32%
2019/09/23	16	34.88	0	0.00	34.75	16	3,387	0.47%
2019/09/20	0	0.00	90	34.92	35.05	-90	3,142	-2.86%
2019/09/06	0	0.00	21	34.62	33.50	-21	2,685	-0.78%
2019/09/05	2	35.35	10	35.05	35.35	-8	2,502	-0.32%
2019/09/04	20	34.55	7	34.69	34.80	13	2,382	0.55%
2019/09/03	15	34.55	17	34.05	34.00	-2	2,292	-0.09%
2019/09/02	8	33.77	70	34.06	34.15	-62	2,197	-2.82%
2019/08/30	6	33.35	0	0.00	33.30	6	2,088	0.29%
2019/08/29	9	32.82	0	0.00	32.55	9	1,954	0.46%
2019/08/28	0	0.00	15	31.97	32.20	-15	1,775	-0.84%
2019/08/27	12	31.25	3	31.32	31.30	9	1,596	0.56%
2019/08/26	0	0.00	2	30.20	30.45	-2	1,522	-0.13%
2019/08/22	0	0.00	6	30.90	30.90	-6	1,452	-0.41%
2019/08/21	2	30.35	10	30.50	30.65	-8	1,395	-0.57%
2019/08/20	2	29.95	0	0.00	29.70	2	1,278	0.16%
2019/08/19	6	29.25	0	0.00	29.55	6	1,216	0.49%
2019/08/08	1	27.75	0	0.00	28.05	1	1,053	0.09%
2019/08/06	1	27.55	0	0.00	27.90	1	1,021	0.10%
2019/08/05	1	28.00	0	0.00	28.00	1	1,008	0.10%
2019/07/29	0	0.00	1	29.90	29.80	-1	1,004	-0.10%
2019/07/24	15	29.24	10	29.45	29.45	5	957	0.52%
2019/07/19	0	0.00	9	28.75	28.75	-9	929	-0.97%
2019/07/18	0	0.00	7	28.55	28.55	-7	936	-0.75%
2019/07/16	0	0.00	3	28.95	28.80	-3	951	-0.32%
2019/07/15	0	0.00	30	28.90	28.85	-30	947	-3.17%
2019/07/12	0	0.00	8	31.07	31.25	-8	903	-0.89%
2019/07/11	0	0.00	1	31.00	30.95	-1	949	-0.11%
2019/07/09	10	30.50	0	0.00	30.55	10	947	1.06%
2019/07/04	0	0.00	9	30.50	30.50	-9	956	-0.94%
2019/07/03	0	0.00	5	30.30	30.30	-5	965	-0.52%
2019/07/01	0	0.00	1	30.15	30.20	-1	991	-0.10%
2019/06/27	0	0.00	1	29.65	29.70	-1	998	-0.10%
2019/06/10	0	0.00	2	28.95	28.95	-2	1,378	-0.15%
2019/06/06	1	28.50	0	0.00	28.50	1	1,394	0.07%
2019/06/04	2	28.65	0	0.00	28.70	2	1,406	0.14%
2019/05/29	13	28.09	2	28.10	28.05	11	1,464	0.75%
2019/05/16	8	28.80	0	0.00	28.80	8	1,646	0.49%
2019/05/09	0	0.00	3	29.85	29.40	-3	1,663	-0.18%
2019/05/07	15	30.53	0	0.00	30.35	15	1,659	0.90%
2019/04/30	3	30.55	0	0.00	30.80	3	1,637	0.18%
2019/04/25	0	0.00	5	31.20	31.30	-5	1,641	-0.30%
2019/04/24	0	0.00	3	31.55	31.25	-3	1,649	-0.18%
2019/04/22	0	0.00	28	31.82	31.85	-28	1,644	-1.70%
2019/04/17	5	32.00	62	31.93	31.80	-57	1,633	-3.49%
2019/04/16	5	31.00	0	0.00	31.15	5	1,533	0.33%
2019/04/15	0	0.00	85	30.82	30.80	-85	1,514	-5.61%
2019/04/12	4	30.63	0	0.00	30.55	4	1,511	0.26%
2019/04/11	41	30.75	0	0.00	30.60	41	1,504	2.73%
2019/04/10	40	30.86	0	0.00	31.00	40	1,490	2.68%
2019/04/08	8	31.00	2	31.00	30.95	6	1,469	0.41%
2019/04/03	5	30.25	0	0.00	30.35	5	1,434	0.35%
2019/04/02	1	30.15	6	30.37	30.35	-5	1,441	-0.35%
2019/04/01	10	30.10	0	0.00	30.05	10	1,427	0.70%
2019/03/28	6	30.04	0	0.00	29.90	6	1,393	0.43%
2019/03/26	2	30.35	0	0.00	30.40	2	1,377	0.15%
2019/03/25	3	30.43	0	0.00	30.50	3	1,366	0.22%
2019/03/22	0	0.00	2	31.65	31.10	-2	1,349	-0.15%
2019/03/21	0	0.00	13	30.95	30.85	-13	1,268	-1.02%
2019/03/20	0	0.00	2	29.70	30.10	-2	1,183	-0.17%
2019/03/19	1	29.60	0	0.00	29.55	1	1,159	0.09%
2019/03/18	13	29.46	10	30.00	29.75	3	1,155	0.26%
2019/03/15	0	0.00	2	29.65	29.20	-2	1,125	-0.18%
2019/03/12	0	29.15	0	0.00	29.05	0	1,106	0.00%
2019/03/08	0	29.00	0	0.00	28.95	0	1,131	0.00%
2019/03/07	1	28.95	0	0.00	28.95	1	1,126	0.09%
2019/03/06	0	29.25	0	0.00	29.25	0	1,121	0.00%
2019/03/04	2	29.75	0	0.00	29.75	2	1,128	0.18%
2019/02/26	5	30.15	6	30.36	30.25	-1	1,100	-0.09%
2019/02/25	8	29.59	0	0.00	29.95	8	985	0.81%
2019/02/22	1	29.10	0	0.00	29.00	1	962	0.10%
2019/02/21	2	29.13	0	0.00	29.25	2	971	0.21%
2019/02/20	2	29.00	0	0.00	29.00	2	971	0.21%
2019/02/18	3	29.00	0	0.00	28.90	3	968	0.31%
2019/02/14	0	0.00	10	28.85	28.80	-10	1,001	-1.00%
2019/01/29	0	0.00	12	28.40	28.40	-12	1,032	-1.16%
2019/01/23	1	27.95	0	0.00	27.80	1	1,070	0.09%
2019/01/21	1	28.30	0	0.00	28.25	1	1,072	0.09%
2019/01/16	10	27.85	0	0.00	27.85	10	1,110	0.90%
2019/01/14	10	27.35	0	0.00	27.40	10	1,117	0.89%
2019/01/08	1	26.85	0	0.00	26.80	1	1,143	0.09%
2019/01/07	2	26.75	0	0.00	26.80	2	1,156	0.17%
2019/01/03	1	26.90	0	0.00	26.75	1	1,259	0.08%
2018/12/19	11	28.11	0	0.00	28.15	11	1,407	0.78%
2018/12/10	0	0.00	20	28.65	28.45	-20	1,562	-1.28%
2018/12/06	0	0.00	5	29.35	28.60	-5	1,694	-0.30%
2018/12/05	20	29.90	0	0.00	29.95	20	1,686	1.19%
2018/12/03	0	0.00	1	30.90	30.85	-1	1,741	-0.06%
2018/11/29	12	29.77	0	0.00	29.70	12	1,784	0.67%
2018/11/27	1	29.00	0	0.00	29.15	1	1,834	0.05%
2018/11/26	2	28.55	0	0.00	28.40	2	1,840	0.11%
2018/11/22	1	28.80	0	0.00	28.70	1	1,867	0.05%
2018/11/21	3	28.48	3	28.87	29.00	0	1,869	0.00%
2018/11/20	1	28.85	0	0.00	28.60	1	1,865	0.05%
2018/11/14	3	29.05	0	0.00	28.75	3	1,853	0.16%
2018/11/13	2	28.50	32	28.70	28.85	-30	1,840	-1.63%
2018/11/12	0	0.00	2	29.00	29.10	-2	1,847	-0.11%
2018/11/08	0	0.00	1	29.30	29.20	-1	1,945	-0.05%
2018/11/01	15	28.70	1	28.80	28.70	14	2,091	0.67%
2018/10/31	0	0.00	10	27.80	27.70	-10	2,081	-0.48%
2018/10/30	2	26.83	1	26.90	27.10	1	2,078	0.05%
2018/10/25	1	27.00	0	0.00	26.60	1	2,117	0.05%
2018/10/23	12	28.33	2	28.20	28.20	10	2,131	0.47%
2018/10/19	1	28.40	1	28.60	28.60	0	2,135	0.00%
2018/10/18	1	29.50	1	29.10	29.10	0	2,121	0.00%
2018/10/16	9	29.56	0	0.00	29.55	9	2,122	0.42%
2018/10/15	0	0.00	30	29.70	29.85	-30	2,136	-1.40%
2018/10/12	5	29.50	0	0.00	29.50	5	2,131	0.23%
2018/10/11	40	28.64	0	0.00	28.45	40	2,124	1.88%
2018/10/09	10	31.50	0	0.00	31.60	10	2,061	0.49%
2018/10/08	11	31.99	0	0.00	32.05	11	2,074	0.53%
2018/10/04	10	32.90	0	0.00	32.80	10	2,099	0.48%
2018/09/19	1	33.80	0	0.00	34.15	1	2,381	0.04%
2018/09/18	3	34.03	1	33.95	33.80	2	2,375	0.08%
2018/09/14	0	0.00	10	33.10	33.20	-10	2,383	-0.42%
2018/09/12	14	32.27	4	33.00	32.00	10	2,442	0.41%
2018/09/10	20	33.83	0	0.00	33.65	20	2,482	0.81%
2018/09/06	6	35.18	6	35.35	35.20	0	2,579	0.00%
2018/09/05	0	0.00	3	35.70	35.50	-3	2,737	-0.11%
2018/09/04	4	35.35	0	0.00	35.35	4	3,137	0.13%
2018/09/03	13	35.50	33	35.28	35.05	-20	3,577	-0.56%
2018/08/29	1	34.35	0	0.00	34.30	1	3,684	0.03%
2018/08/28	5	34.40	0	0.00	34.40	5	3,902	0.13%
2018/08/27	1	34.30	0	0.00	34.35	1	3,914	0.03%
2018/08/16	2	34.55	0	0.00	34.75	2	4,372	0.05%
2018/08/15	20	34.43	0	0.00	33.90	20	4,345	0.46%
2018/08/14	17	34.91	2	35.10	35.05	15	4,298	0.35%
2018/08/13	4	34.90	0	0.00	35.25	4	4,291	0.09%
2018/08/09	0	0.00	5	36.55	36.55	-5	4,277	-0.12%
2018/08/08	0	0.00	1	36.20	36.20	-1	4,235	-0.02%
2018/08/06	28	35.88	0	0.00	35.80	28	4,258	0.66%
2018/08/02	30	35.78	0	0.00	35.50	30	4,380	0.68%
2018/07/31	0	0.00	43	36.54	36.70	-43	4,484	-0.96%
2018/07/30	3	36.32	0	0.00	35.85	3	4,670	0.06%
2018/07/26	0	0.00	1	35.80	35.90	-1	4,783	-0.02%
2018/07/23	0	0.00	1	35.25	35.15	-1	4,816	-0.02%
2018/07/20	2	35.30	2	35.55	35.70	0	4,830	0.00%
2018/07/19	2	35.60	0	0.00	35.30	2	4,826	0.04%
2018/07/18	0	0.00	2	35.48	35.50	-2	4,885	-0.04%
2018/07/17	10	35.95	0	0.00	35.95	10	4,877	0.21%
2018/07/11	24	35.29	0	0.00	35.05	24	4,917	0.49%
2018/07/10	1	35.35	0	0.00	35.50	1	4,904	0.02%
2018/07/09	34	35.90	2	35.85	35.60	32	4,895	0.65%
2018/07/06	0	0.00	32	37.06	36.95	-32	4,837	-0.66%
2018/07/02	0	0.00	1	37.65	37.50	-1	4,794	-0.02%
2018/06/28	1	36.65	0	0.00	36.70	1	4,776	0.02%
2018/06/26	2	37.00	2	37.25	37.10	0	4,784	0.00%
2018/06/25	3	38.25	1	37.90	37.90	2	4,782	0.04%
2018/06/22	1	38.30	0	0.00	38.10	1	4,788	0.02%
2018/06/21	2	38.95	0	0.00	38.10	2	4,799	0.04%
2018/06/19	0	0.00	1	38.75	38.60	-1	4,928	-0.02%
2018/06/15	8	40.15	0	0.00	39.65	8	5,021	0.16%
2018/06/14	0	0.00	1	40.65	40.90	-1	4,953	-0.02%
2018/06/13	12	41.04	2	41.00	41.00	10	4,897	0.20%
2018/06/12	18	41.02	4	40.83	40.40	14	4,784	0.29%
2018/06/11	20	38.92	75	39.60	41.25	-55	4,394	-1.25%
2018/06/08	0	0.00	12	37.78	37.50	-12	4,014	-0.30%
2018/06/07	14	37.55	3	37.52	37.25	11	4,022	0.27%
2018/06/06	8	37.51	17	37.49	37.45	-9	4,136	-0.22%
2018/06/05	15	37.28	45	38.01	37.05	-30	4,153	-0.72%
2018/06/04	22	36.80	0	0.00	36.60	22	4,009	0.55%
2018/06/01	16	36.95	0	0.00	36.70	16	4,075	0.39%
2018/05/31	0	0.00	15	36.90	37.40	-15	4,169	-0.36%
2018/05/30	23	36.30	4	36.50	36.75	19	4,129	0.46%
2018/05/29	1	36.95	0	0.00	36.90	1	4,121	0.02%
2018/05/28	1	37.25	1	37.50	37.10	0	4,113	0.00%
2018/05/25	0	0.00	30	37.09	37.60	-30	4,110	-0.73%
2018/05/24	0	0.00	5	36.15	36.30	-5	4,200	-0.12%
2018/05/22	12	36.30	0	0.00	36.10	12	4,290	0.28%
2018/05/21	8	36.40	1	36.35	36.45	7	4,338	0.16%
2018/05/18	0	0.00	5	36.15	36.10	-5	4,390	-0.11%
2018/05/17	5	36.05	0	0.00	36.40	5	4,463	0.11%
2018/05/16	11	36.14	0	0.00	36.05	11	4,494	0.24%
2018/05/14	13	36.94	0	0.00	37.00	13	4,744	0.27%
2018/05/11	30	37.12	12	36.85	37.00	18	4,875	0.37%
2018/05/09	5	37.35	2	37.28	37.00	3	5,290	0.06%
2018/05/07	1	36.35	2	36.95	37.60	-1	5,277	-0.02%
2018/05/04	10	34.85	17	35.68	35.70	-7	5,201	-0.13%
2018/05/03	1	34.45	1	34.05	34.00	0	5,156	0.00%
2018/05/02	12	34.50	0	0.00	34.50	12	5,205	0.23%
2018/04/26	6	34.90	0	0.00	33.80	6	5,515	0.11%
2018/04/25	3	34.40	1	34.45	34.45	2	5,664	0.04%
2018/04/24	31	34.70	3	35.20	34.75	28	5,727	0.49%
2018/04/19	0	0.00	48	37.61	37.30	-48	5,987	-0.80%
2018/04/17	22	36.43	0	0.00	36.30	22	6,099	0.36%
2018/04/16	0	0.00	1	37.35	37.00	-1	6,152	-0.02%
2018/04/12	0	0.00	10	37.20	37.20	-10	6,506	-0.15%
2018/04/11	0	0.00	1	37.15	37.15	-1	6,673	-0.01%
2018/04/10	0	0.00	1	37.35	37.25	-1	6,841	-0.01%
2018/04/09	1	36.80	0	0.00	37.10	1	7,079	0.01%
2018/04/03	2	36.40	0	0.00	36.75	2	7,122	0.03%
2018/03/31	1	36.90	0	0.00	37.20	1	7,267	0.01%
2018/03/30	20	36.58	0	0.00	36.50	20	7,313	0.27%
2018/03/29	1	36.50	0	0.00	36.50	1	7,513	0.01%
2018/03/28	29	36.99	0	0.00	36.80	29	8,077	0.36%
2018/03/26	2	37.20	0	0.00	37.05	2	8,120	0.02%
2018/03/23	1	37.20	0	0.00	36.85	1	8,170	0.01%
2018/03/22	0	0.00	3	38.63	38.10	-3	8,182	-0.04%
2018/03/21	0	39.10	33	38.32	38.80	-33	8,104	-0.41%
2018/03/19	0	0.00	6	37.70	37.65	-6	7,994	-0.08%
2018/03/16	1	37.80	0	0.00	37.50	1	8,001	0.01%
2018/03/15	2	38.35	30	38.15	38.15	-28	8,026	-0.35%
2018/03/14	0	0.00	3	38.10	38.05	-3	8,103	-0.04%
2018/03/13	0	0.00	4	37.90	37.90	-4	8,235	-0.05%
2018/03/12	19	38.18	17	37.94	37.65	2	8,212	0.02%
2018/03/09	8	37.46	1	37.30	37.50	7	8,187	0.09%
2018/03/06	1	37.35	31	37.74	37.50	-30	8,285	-0.36%
2018/03/01	0	0.00	21	37.68	37.45	-21	8,599	-0.24%
2018/02/27	32	36.86	0	0.00	36.55	32	8,566	0.37%
2018/02/26	56	38.04	46	37.79	37.20	10	8,516	0.12%
2018/02/23	40	35.90	30	36.75	36.95	10	8,348	0.12%
2018/02/22	1	35.60	0	0.00	35.75	1	8,360	0.01%
2018/02/12	2	35.45	0	0.00	34.55	2	8,486	0.02%
2018/02/07	80	36.16	1	36.05	35.60	79	8,469	0.93%
2018/02/06	26.5	35.97	8	36.59	35.05	18.5	8,389	0.22%
2018/02/05	5	38.30	11	37.69	38.00	-6	8,319	-0.07%
2018/02/02	8	38.24	0	0.00	38.20	8	8,176	0.10%
2018/02/01	80	37.37	147	37.69	37.85	-67	8,059	-0.83%	大賣/
2018/01/31	90	35.91	0	0.00	36.35	90	7,821	1.15%
2018/01/30	21	36.48	0	0.00	36.00	21	7,885	0.27%
2018/01/26	20	36.10	23	36.75	36.75	-3	7,745	-0.04%
2018/01/25	1	36.30	0	0.00	36.30	1	7,773	0.01%
2018/01/23	51	36.10	0	0.00	36.20	51	7,677	0.66%
2018/01/19	2	36.50	0	0.00	36.25	2	7,354	0.03%
2018/01/18	25	36.00	1	36.00	35.55	24	7,177	0.33%
2018/01/17	1	36.40	3	36.22	36.10	-2	7,099	-0.03%
2018/01/16	45	35.99	1	36.25	36.05	44	7,055	0.62%
2018/01/15	50	36.37	21	36.48	36.20	29	6,974	0.42%
2018/01/12	0	0.00	12	35.24	35.85	-12	6,763	-0.18%
2018/01/11	3	35.20	7	34.85	35.20	-4	6,616	-0.06%
2018/01/10	0	0.00	1	35.25	35.00	-1	6,551	-0.02%
2018/01/09	1	34.80	3	34.67	35.00	-2	6,503	-0.03%
2018/01/08	3	35.53	25	35.59	34.65	-22	6,354	-0.35%
2018/01/05	10	34.85	65	34.89	35.20	-55	6,109	-0.90%
2018/01/04	0.2	34.75	6	34.78	34.85	-5.8	5,920	-0.10%
2018/01/03	7	34.54	10	34.20	34.05	-3	5,727	-0.05%
2018/01/02	31	32.95	3	32.80	33.40	28	5,460	0.51%