矽格 (6257)-凱基-城中券商分點個股進出

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
71.5
漲跌
▲1.3
漲幅
+1.85%
成交量
3,230張
產業
上市半導體類股
941人加入追蹤

立即追蹤
本地時間:14:30

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

矽格 (6257)籌碼相關－凱基-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-城中券商分點個股進出
凱基-城中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
2024/04/26	19	71.56	26	71.35	71.50	-7	6,386	-0.11%
2024/04/25	1.2	70.32	4	70.38	70.20	-2.8	6,379	-0.04%
2024/04/24	0	0.00	1	70.20	70.40	-1	6,374	-0.02%
2024/04/23	3	68.17	0	0.00	68.30	3	6,362	0.05%
2024/04/22	7	68.31	1	69.50	68.30	6	6,358	0.09%
2024/04/19	22.2	70.54	0	0.00	70.50	22.2	6,293	0.35%
2024/04/16	0	0.00	21	70.24	70.60	-21	6,136	-0.34%
2024/04/15	1	71.80	0	0.00	72.00	1	6,060	0.02%
2024/04/12	4	73.33	3	73.43	73.20	1	6,030	0.02%
2024/04/11	3	72.80	20	72.75	72.80	-17	5,949	-0.29%
2024/04/10	2	72.10	6	72.00	72.40	-4	5,892	-0.07%
2024/04/09	18	71.99	208	72.01	71.10	-190	5,828	-3.26%	大賣/鉅額交易
2024/04/08	22	70.66	710	71.05	70.80	-688	5,787	-11.89%	大賣/鉅額交易
2024/04/03	7	71.80	0	0.00	71.80	7	5,763	0.12%
2024/04/02	4	71.98	435	72.27	73.00	-431	5,753	-7.49%	大賣/鉅額交易
2024/04/01	1	71.60	6	71.22	71.60	-5	5,670	-0.09%
2024/03/29	12	70.89	20	71.98	71.00	-8	5,597	-0.14%
2024/03/28	47	72.81	32	73.93	72.00	15	5,390	0.28%
2024/03/27	9	73.74	32	73.40	73.80	-23	5,144	-0.45%
2024/03/26	42	71.04	10	71.78	71.00	32	4,978	0.64%
2024/03/25	8	71.99	0	0.00	72.30	8	4,974	0.16%
2024/03/22	26	71.95	2	71.70	72.40	24	4,944	0.49%
2024/03/21	7	75.46	3	76.37	74.70	4	4,910	0.08%
2024/03/20	9	77.13	20	77.38	75.60	-11	5,085	-0.22%
2024/03/19	0	0.00	20	73.75	73.50	-20	5,072	-0.39%
2024/03/18	10	71.20	42	70.99	72.10	-32	4,948	-0.65%
2024/03/14	7	68.10	0	0.00	68.80	7	4,777	0.15%
2024/03/13	0	70.00	0	0.00	70.10	0	4,716	0.00%
2024/03/11	1	68.80	0	0.00	68.40	1	4,698	0.02%
2024/03/08	23	71.30	20	70.89	69.00	3	4,758	0.06%
2024/03/07	1	71.30	1	69.90	69.60	0	4,727	0.00%
2024/03/06	1	68.70	9	69.62	70.20	-8	4,786	-0.17%
2024/03/05	2	68.10	2	67.80	68.10	0	4,965	0.00%
2024/03/04	0	0.00	10	68.05	67.90	-10	5,024	-0.20%
2024/03/01	5	67.60	0	0.00	67.20	5	4,971	0.10%
2024/02/29	0	0.00	2	70.30	70.30	-2	4,814	-0.04%
2024/02/27	7	70.61	3	69.97	70.00	4	4,781	0.08%
2024/02/26	11	73.45	10	72.50	72.30	1	4,667	0.02%
2024/02/23	8	73.06	6	73.38	72.50	2	4,542	0.04%
2024/02/21	1.2	68.80	3	68.80	68.80	-1.8	4,122	-0.04%
2024/02/20	2	70.70	2	69.60	68.20	0	4,144	0.00%
2024/02/19	0	0.00	1	70.20	70.00	-1	4,099	-0.02%
2024/02/16	0	0.00	1	70.00	69.50	-1	4,088	-0.02%
2024/02/15	1	68.50	1.9	68.31	68.20	-0.9	4,032	-0.02%
2024/02/01	1	67.20	0	0.00	66.60	1	3,997	0.03%
2024/01/31	0	0.00	10	67.20	67.70	-10	4,025	-0.25%
2024/01/29	0	0.00	2	67.45	67.40	-2	4,089	-0.05%
2024/01/26	3	67.30	1	67.70	67.20	2	4,139	0.05%
2024/01/23	45	67.77	41	68.24	68.10	4	4,111	0.10%
2024/01/22	6	68.18	27	68.74	68.00	-21	4,084	-0.51%
2024/01/16	2	66.20	0	0.00	66.10	2	4,139	0.05%
2024/01/04	0	0.00	5	64.70	65.00	-5	4,642	-0.11%
2024/01/02	0	0.00	1	64.90	64.60	-1	4,648	-0.02%
2023/12/29	11	65.31	5	65.50	65.20	6	4,647	0.13%
2023/12/27	2	67.40	0	0.00	67.30	2	4,574	0.04%
2023/12/26	0	0.00	1	66.60	66.80	-1	4,565	-0.02%
2023/12/25	12	66.85	0	0.00	66.40	12	4,552	0.26%
2023/12/22	0	0.00	1	68.00	68.00	-1	4,508	-0.02%
2023/12/21	1	69.00	1	68.10	68.10	0	4,515	0.00%
2023/12/20	4	68.88	3	68.10	68.80	1	4,488	0.02%
2023/12/19	10	67.80	10	69.00	67.80	0	4,433	0.00%
2023/12/18	0	0.00	4	68.43	68.50	-4	4,437	-0.09%
2023/12/15	17	68.14	14	67.49	67.20	3	4,545	0.07%
2023/12/14	22	69.47	14.3	69.11	71.90	7.7	4,467	0.17%
2023/12/13	0	0.00	2	66.40	66.40	-2	4,163	-0.05%
2023/12/12	0	0.00	13	65.99	65.80	-13	4,245	-0.31%
2023/12/11	0	0.00	2	65.20	65.00	-2	4,209	-0.05%
2023/12/08	1	64.70	0	0.00	64.70	1	4,198	0.02%
2023/12/07	1	64.90	5	65.26	64.60	-4	4,183	-0.10%
2023/12/06	24.4	64.49	20	65.60	65.40	4.4	4,158	0.11%
2023/12/05	0.8	65.11	0	0.00	65.50	0.8	4,084	0.02%
2023/12/04	0.8	65.70	0.4	65.80	66.00	0.5	4,013	0.01%
2023/12/01	0	0.00	8	64.93	65.80	-8	3,943	-0.20%
2023/11/30	7	63.87	10	63.59	63.80	-3	3,722	-0.08%
2023/11/29	0	0.00	15	62.07	62.00	-15	3,478	-0.43%
2023/11/24	0	0.00	1	60.70	60.70	-1	3,493	-0.03%
2023/11/22	0	0.00	0.4	60.86	60.90	-0.4	3,537	-0.01%
2023/11/21	5	61.00	0	0.00	60.70	5	3,565	0.14%
2023/11/20	0	0.00	1.1	61.09	61.40	-1.1	3,673	-0.03%
2023/11/17	1	62.00	1.6	61.22	61.00	-0.6	3,803	-0.01%
2023/11/16	0	0.00	0.1	61.00	61.50	-0.1	3,785	0.00%
2023/11/15	1	62.00	0	0.00	60.90	1	3,836	0.03%
2023/11/14	0	0.00	1.1	61.43	61.50	-1.1	3,792	-0.03%
2023/11/13	11	60.50	5.1	60.40	60.50	6	3,777	0.16%
2023/11/10	5	60.00	32.6	60.40	60.20	-27.6	3,769	-0.73%
2023/11/09	10	60.80	0.1	61.30	60.80	10	3,748	0.27%
2023/11/08	0	0.00	0.1	61.40	61.40	-0.1	3,736	0.00%
2023/11/07	0	0.00	0.1	61.50	61.70	-0.1	3,702	0.00%
2023/11/06	0	0.00	0.1	61.50	61.50	-0.1	3,649	0.00%
2023/11/03	5	61.30	1	61.30	61.50	4	3,596	0.11%
2023/11/02	0	0.00	10	60.60	60.90	-10	3,546	-0.28%
2023/10/31	0	0.00	20	59.80	59.30	-20	3,490	-0.57%
2023/10/27	10	59.60	3	59.83	59.40	7	3,500	0.20%
2023/10/26	4	61.03	1	61.20	60.20	3	3,491	0.09%
2023/10/25	2.3	61.83	7	61.73	62.00	-4.7	3,448	-0.14%
2023/10/24	2	60.80	1	60.40	60.70	1	3,402	0.03%
2023/10/23	26	60.29	10	60.95	59.90	16	3,432	0.47%
2023/10/20	7.2	61.07	0	0.00	60.80	7.2	3,445	0.21%
2023/10/19	6	60.48	3	60.80	60.70	3	3,413	0.09%
2023/10/18	0.2	60.40	1	60.00	60.00	-0.8	3,342	-0.02%
2023/10/17	4.5	60.51	13	60.65	60.70	-8.5	3,292	-0.26%
2023/10/16	1	59.20	1	59.40	59.20	0	3,230	0.00%
2023/10/13	21	59.37	6	59.70	60.00	15	3,223	0.47%
2023/10/11	0	0.00	11	58.05	57.80	-11	3,134	-0.35%
2023/10/05	0	0.00	8	58.30	57.60	-8	3,142	-0.25%
2023/10/03	0	0.00	2	57.70	57.50	-2	3,132	-0.06%
2023/10/02	4	57.70	2	58.00	57.70	2	3,151	0.06%
2023/09/27	0	0.00	6	57.03	56.90	-6	3,296	-0.18%
2023/09/26	12	56.93	0	0.00	56.70	12	3,299	0.36%
2023/09/25	2	58.50	3	58.23	58.30	-1	3,259	-0.03%
2023/09/22	0	0.00	1	57.60	57.50	-1	3,247	-0.03%
2023/09/21	5.1	56.69	11	57.08	57.20	-5.9	3,216	-0.18%
2023/09/20	29	59.30	21	58.50	58.00	8	3,167	0.25%
2023/09/19	34	60.62	47	60.91	60.80	-13	2,973	-0.44%
2023/09/18	0	0.00	12	58.63	58.80	-12	2,660	-0.45%
2023/09/15	11	58.36	11	58.38	58.00	0	2,635	0.00%
2023/09/08	2	57.00	0	0.00	57.20	2	2,490	0.08%
2023/09/07	0	0.00	16	57.61	57.80	-16	2,489	-0.64%
2023/09/06	0	0.00	15	57.79	58.20	-15	2,480	-0.60%
2023/09/05	1	57.80	0	0.00	57.80	1	2,464	0.04%
2023/09/04	10	57.60	0	0.00	57.50	10	2,453	0.41%
2023/08/31	0	0.00	6	57.37	57.70	-6	2,435	-0.25%
2023/08/30	0.3	56.30	0	0.00	56.90	0.3	2,385	0.01%
2023/08/29	1	56.70	1	56.40	56.40	0	2,351	0.00%
2023/08/25	2	57.00	14	56.52	56.60	-12	2,319	-0.52%
2023/08/24	37	56.55	37	56.08	56.10	0	2,284	0.00%
2023/08/23	1	54.40	9	54.83	55.40	-8	2,157	-0.37%
2023/08/22	1	53.10	3	52.87	52.60	-2	2,032	-0.10%
2023/08/21	5	53.36	13	52.62	52.50	-8	1,991	-0.40%
2023/08/17	0	0.00	1	50.50	51.30	-1	1,919	-0.05%
2023/08/15	0	0.00	1	50.50	50.30	-1	1,908	-0.05%
2023/08/14	3	50.27	0	0.00	50.30	3	1,916	0.16%
2023/08/09	1	52.70	0	0.00	52.50	1	1,878	0.05%
2023/08/01	0	0.00	18	52.00	52.00	-18	1,856	-0.97%
2023/07/28	0	0.00	20	52.85	53.70	-20	1,808	-1.11%
2023/07/26	3	57.50	0	0.00	57.00	3	1,700	0.18%
2023/07/24	7	57.66	10	57.80	57.50	-3	1,629	-0.18%
2023/07/19	1	58.50	2	59.10	58.00	-1	1,577	-0.06%
2023/07/18	3	58.90	0	0.00	58.50	3	1,543	0.19%
2023/07/17	1	58.80	0	0.00	58.90	1	1,536	0.07%
2023/07/12	0	0.00	1	57.20	57.40	-1	1,447	-0.07%
2023/07/11	5	56.50	5	56.64	56.80	0	1,440	0.00%
2023/07/10	3	57.00	0	0.00	56.50	3	1,454	0.21%
2023/07/07	6	56.93	0	0.00	56.70	6	1,456	0.41%
2023/07/06	6	58.13	1	57.80	57.80	5	1,433	0.35%
2023/07/05	3	58.17	12	58.40	58.20	-9	1,396	-0.64%
2023/07/03	2	55.60	0	0.00	55.50	2	1,271	0.16%
2023/06/30	2	55.20	0	0.00	55.30	2	1,303	0.15%
2023/06/26	0	55.50	0	0.00	55.60	0	1,317	0.00%
2023/06/20	0	0.00	1	55.50	55.90	-1	1,307	-0.08%
2023/06/16	1	55.70	0	0.00	56.00	1	1,326	0.08%
2023/06/15	1	55.91	2	56.10	55.80	-1	1,330	-0.07%
2023/06/14	0	55.90	0	0.00	56.10	0	1,336	0.00%
2023/06/13	0	55.90	0	0.00	55.70	0	1,337	0.00%
2023/06/12	0	55.20	0	0.00	55.40	0	1,349	0.00%
2023/06/09	0	55.90	0	0.00	55.10	0	1,345	0.00%
2023/06/08	0	55.79	18	55.66	55.60	-18	1,345	-1.34%
2023/06/07	0	56.00	10	55.90	55.60	-10	1,363	-0.73%
2023/06/06	0	55.60	0	0.00	55.80	0	1,393	0.00%
2023/06/05	0	55.70	0	0.00	55.80	0	1,470	0.00%
2023/06/02	0	55.50	1	55.60	55.30	-1	1,520	-0.06%
2023/06/01	0	55.40	0	0.00	55.60	0	1,530	0.00%
2023/05/31	0	55.00	2	55.50	55.50	-2	1,566	-0.13%
2023/05/30	0	54.70	4	54.55	54.90	-4	1,567	-0.25%
2023/05/29	0	54.90	0	0.00	54.50	0	1,590	0.00%
2023/05/26	1	54.59	3	54.63	54.30	-2	1,600	-0.12%
2023/05/25	0	54.20	0	0.00	53.90	0	1,594	0.00%
2023/05/24	0	54.00	0	0.00	54.10	0	1,602	0.00%
2023/05/23	0	54.10	2	54.00	54.10	-2	1,623	-0.12%
2023/05/22	0	54.10	0	0.00	54.20	0	1,624	0.00%
2023/05/19	0	53.90	2	53.90	53.90	-2	1,627	-0.12%
2023/05/18	0	53.50	0	0.00	53.40	0	1,627	0.00%
2023/05/17	2	53.00	0	0.00	53.30	2	1,645	0.12%
2023/05/16	0	53.20	1	53.20	53.00	-1	1,640	-0.06%
2023/05/15	0	53.00	0	0.00	52.80	0	1,640	0.00%
2023/05/12	1.1	52.81	10	52.90	52.90	-9	1,644	-0.54%
2023/05/11	0.1	53.10	2	53.10	52.70	-2	1,642	-0.12%
2023/05/10	0.1	53.00	10	52.80	53.10	-10	1,645	-0.60%
2023/05/09	1.1	52.53	0	0.00	52.60	1.1	1,647	0.06%
2023/05/08	0.1	53.50	1	53.60	53.10	-1	1,651	-0.06%
2023/05/05	0.1	53.20	4	53.30	53.20	-4	1,662	-0.24%
2023/05/04	0.1	52.60	1	53.10	53.00	-1	1,714	-0.06%
2023/05/03	0.1	52.30	0	0.00	52.20	0.1	1,732	0.00%
2023/05/02	0	0.00	2	52.25	52.20	-2	1,762	-0.11%
2023/04/28	0	0.00	1	52.40	52.10	-1	1,772	-0.06%
2023/04/27	1	51.70	0	0.00	51.50	1	1,760	0.06%
2023/04/26	6	51.90	0	0.00	52.30	6	1,710	0.35%
2023/04/25	1	52.70	0	0.00	52.50	1	1,691	0.06%
2023/04/24	0	0.00	1	53.00	53.00	-1	1,680	-0.06%
2023/04/21	4	53.75	1	53.80	53.20	3	1,667	0.18%
2023/04/20	9	54.67	0	0.00	54.20	9	1,643	0.55%
2023/04/17	0	0.00	5	55.30	55.40	-5	1,626	-0.31%
2023/04/13	0	0.00	15	55.80	55.50	-15	1,606	-0.93%
2023/04/11	0	0.00	10	55.40	55.60	-10	1,574	-0.64%
2023/04/10	0	0.00	12	55.30	55.30	-12	1,573	-0.76%
2023/04/07	2	55.70	0	0.00	55.70	2	1,560	0.13%
2023/03/31	0	0.00	15	55.91	55.90	-15	1,549	-0.97%
2023/03/28	0	0.00	66	55.69	55.60	-66	1,496	-4.41%
2023/03/27	0	0.00	2	55.90	55.70	-2	1,490	-0.13%
2023/03/23	2	55.70	5	55.80	55.70	-3	1,496	-0.20%
2023/03/22	56	55.62	0	0.00	55.70	56	1,500	3.73%
2023/03/21	29	55.66	0	0.00	55.60	29	1,531	1.89%
2023/03/20	0	0.00	1.1	55.93	56.00	-1.1	1,516	-0.07%
2023/03/16	1	55.00	5	55.30	55.00	-4	1,509	-0.26%
2023/03/15	0	0.00	16	55.75	55.90	-16	1,499	-1.07%
2023/03/14	1	55.40	0	0.00	55.40	1	1,480	0.07%
2023/03/13	3	55.23	0	0.00	55.60	3	1,489	0.20%
2023/03/09	7	55.27	8	55.68	55.60	-1	1,470	-0.07%
2023/03/08	66	56.10	23	56.35	56.10	43	1,438	2.99%
2023/03/07	0.5	56.70	0	0.00	56.90	0.5	1,341	0.03%
2023/03/06	6	55.73	0.3	55.30	55.70	5.7	1,280	0.45%
2023/03/02	2	54.00	0	0.00	54.10	2	1,214	0.16%
2023/03/01	0	0.00	0.9	54.10	54.10	-0.9	1,194	-0.08%
2023/02/23	4	53.00	12	53.13	53.20	-8	1,155	-0.69%
2023/02/17	0	0.00	23	51.73	51.60	-23	1,191	-1.93%
2023/02/16	30	51.60	0	0.00	51.60	30	1,203	2.49%
2023/02/15	0	0.00	0.8	51.79	51.20	-0.8	1,221	-0.06%
2023/02/14	0	0.00	10	51.80	51.80	-10	1,204	-0.83%
2023/02/13	0.1	51.95	0	0.00	51.90	0.1	1,222	0.00%
2023/02/09	0	0.00	5	52.20	52.10	-5	1,252	-0.40%
2023/02/06	0	0.00	2	51.70	51.80	-2	1,294	-0.15%
2023/02/03	0	0.00	0	52.20	52.30	0	1,295	0.00%
2023/02/01	0	51.12	1	51.40	51.40	-1	1,253	-0.08%
2023/01/31	0	0.00	3	50.90	50.90	-3	1,228	-0.24%
2023/01/30	0	49.95	0	0.00	50.10	0	1,203	0.00%
2023/01/13	0.1	49.48	0	0.00	49.15	0.1	1,240	0.00%
2023/01/10	0	0.00	3	49.65	49.55	-3	1,305	-0.23%
2023/01/06	3	48.55	11	49.00	49.05	-8	1,335	-0.60%
2023/01/04	5	48.60	0	0.00	48.60	5	1,344	0.37%
2023/01/03	0	0.00	1	48.55	48.75	-1	1,365	-0.07%
2022/12/30	0	0.00	4	48.40	48.55	-4	1,383	-0.29%
2022/12/29	4	48.06	0	0.00	47.95	4	1,395	0.29%
2022/12/28	1.1	48.26	0	0.00	48.20	1.1	1,417	0.07%
2022/12/27	0.1	48.95	0	0.00	49.05	0.1	1,421	0.00%
2022/12/23	0	0.00	1	48.55	48.85	-1	1,464	-0.07%
2022/12/22	0	0.00	2	48.70	48.70	-2	1,471	-0.14%
2022/12/21	1	48.30	0	0.00	48.20	1	1,499	0.07%
2022/12/20	0	0.00	3	48.50	48.25	-3	1,528	-0.20%
2022/12/16	0	0.00	7	49.76	49.60	-7	1,544	-0.45%
2022/12/15	1	50.10	2.1	50.02	50.40	-1.1	1,536	-0.07%
2022/12/14	2	50.20	1	50.20	50.30	1	1,535	0.07%
2022/12/13	0	0.00	2	50.20	50.10	-2	1,532	-0.13%
2022/12/12	3	49.27	0	0.00	49.40	3	1,495	0.20%
2022/12/07	3	49.50	0	0.00	49.30	3	1,517	0.20%
2022/12/02	3	50.50	0	0.00	50.50	3	1,514	0.20%
2022/12/01	2	50.70	2	50.60	50.70	0	1,539	0.00%
2022/11/30	0	0.00	1	50.40	50.20	-1	1,554	-0.06%
2022/11/28	4	49.60	4	49.90	49.90	0	1,566	0.00%
2022/11/24	2	50.10	0	0.00	50.10	2	1,606	0.12%
2022/11/23	0	0.00	5	49.70	49.80	-5	1,618	-0.31%
2022/11/22	1.1	49.10	2	49.38	49.35	-1	1,634	-0.06%
2022/11/21	0	0.00	2.5	50.00	49.60	-2.5	1,678	-0.15%
2022/11/17	0	0.00	3	49.75	50.10	-3	1,677	-0.18%
2022/11/16	2	50.10	1	50.50	50.10	1	1,679	0.06%
2022/11/14	0	49.65	0.5	49.55	49.80	-0.5	1,653	-0.03%
2022/11/11	3	49.63	1	49.60	49.20	2	1,654	0.12%
2022/11/09	1.5	48.98	3	48.95	49.05	-1.5	1,646	-0.09%
2022/11/08	1	48.40	0	0.00	48.25	1	1,649	0.06%
2022/11/07	2	48.80	0	0.00	48.85	2	1,670	0.12%
2022/11/04	1.5	48.33	0	0.00	48.40	1.5	1,699	0.09%
2022/11/03	0	0.00	1	48.30	48.30	-1	1,700	-0.06%
2022/11/02	21	47.96	0	0.00	48.05	21	1,716	1.22%
2022/11/01	0	0.00	4	47.05	47.00	-4	1,717	-0.23%
2022/10/27	3	46.55	1	46.60	46.70	2	1,791	0.11%
2022/10/26	1	45.70	0	0.00	45.80	1	1,862	0.05%
2022/10/24	2	46.75	1	46.95	46.60	1	1,883	0.05%
2022/10/21	5	46.60	0	0.00	46.55	5	1,887	0.26%
2022/10/20	0	0.00	1	45.60	47.30	-1	1,916	-0.05%
2022/10/19	4	45.99	60	46.13	46.10	-56	1,911	-2.93%
2022/10/18	0	0.00	16	45.33	46.50	-16	1,896	-0.84%
2022/10/17	60	44.27	0	0.00	44.75	60	1,890	3.17%
2022/10/13	0	0.00	1	41.95	42.00	-1	1,948	-0.05%
2022/10/07	0	45.30	3	45.10	45.25	-3	1,985	-0.15%
2022/10/06	2	44.78	0	0.00	44.70	2	2,046	0.10%
2022/10/05	0	0.00	1	45.60	45.00	-1	2,116	-0.05%
2022/10/03	0.5	42.50	0	0.00	43.20	0.5	2,150	0.02%
2022/09/28	0	0.00	3	42.65	42.00	-3	2,260	-0.13%
2022/09/27	2	43.65	1	43.60	43.60	1	2,290	0.04%
2022/09/26	0	0.00	2	43.75	43.80	-2	2,309	-0.09%
2022/09/20	2	46.88	0	0.00	46.80	2	2,527	0.08%
2022/09/19	0	0.00	23.9	47.33	46.95	-23.9	2,560	-0.93%
2022/09/16	0	0.00	0.1	47.70	47.15	-0.1	2,628	0.00%
2022/09/14	0.1	47.90	0	0.00	47.65	0.1	2,682	0.00%
2022/09/12	3	48.50	10	48.60	48.05	-7	2,730	-0.26%
2022/09/08	5	48.20	8	47.75	48.00	-3	2,779	-0.11%
2022/09/07	3.1	47.81	6	48.00	47.60	-2.9	2,805	-0.10%
2022/09/06	0.2	49.10	6	48.95	48.95	-5.9	2,800	-0.21%
2022/09/05	8	49.93	8	50.36	49.80	0	2,825	0.00%
2022/09/01	0	50.50	0	0.00	50.30	0	2,875	0.00%
2022/08/31	8	51.10	6	51.30	51.10	2	2,918	0.07%
2022/08/29	1.1	50.71	1	51.10	50.90	0.1	3,190	0.00%
2022/08/26	0	0.00	2	51.90	51.90	-2	3,183	-0.06%
2022/08/24	0	50.70	0	0.00	50.40	0	3,198	0.00%
2022/08/23	1.2	50.63	0	0.00	50.50	1.2	3,206	0.04%
2022/08/22	1.1	51.49	0	0.00	51.20	1.1	3,202	0.03%
2022/08/19	31	51.80	0	0.00	51.70	31	3,195	0.97%
2022/08/18	3	51.50	3	51.40	51.50	0	3,179	0.00%
2022/08/15	1	51.50	0	0.00	51.50	1	3,187	0.03%
2022/08/10	1	49.70	0	0.00	49.60	1	3,146	0.03%
2022/08/09	8	49.78	0	0.00	49.90	8	3,154	0.25%
2022/08/08	2	49.50	24	50.11	50.00	-22	3,138	-0.70%
2022/08/04	1	48.75	0	0.00	48.80	1	3,122	0.03%
2022/08/03	6	49.62	0	0.00	49.10	6	3,105	0.19%
2022/08/02	6	50.12	3	50.20	50.00	3	3,069	0.10%
2022/08/01	3	49.85	0	0.00	49.80	3	3,007	0.10%
2022/07/27	0	0.00	4	49.10	50.20	-4	3,068	-0.13%
2022/07/26	1	50.40	2	50.30	49.90	-1	3,103	-0.03%
2022/07/25	1	50.60	0	0.00	50.60	1	3,098	0.03%
2022/07/21	5	50.86	0	0.00	50.90	5	3,120	0.16%
2022/07/20	0	0.00	10	50.70	50.00	-10	3,112	-0.32%
2022/07/19	0	0.00	4	48.98	49.35	-4	3,076	-0.13%
2022/07/18	1	48.80	1	48.95	49.35	0	3,059	0.00%
2022/07/15	10	48.65	4	47.95	48.65	6	3,048	0.20%
2022/07/13	4	50.90	3	50.70	50.60	1	2,958	0.03%
2022/07/12	2	50.40	11	50.41	50.30	-9	2,885	-0.31%
2022/07/11	1	51.20	6	51.43	51.50	-5	2,873	-0.17%
2022/07/08	4	51.08	3	50.83	51.10	1	2,846	0.04%
2022/07/07	2	50.40	0	0.00	50.60	2	2,820	0.07%
2022/07/06	3	51.03	0	0.00	50.50	3	2,795	0.11%
2022/07/05	0	0.00	5	50.62	52.50	-5	2,806	-0.18%
2022/07/04	1	50.20	5	50.56	50.40	-4	2,851	-0.14%
2022/07/01	2.1	50.81	2	50.90	50.90	0.1	2,889	0.00%
2022/06/30	12	51.82	0	0.00	51.90	12	2,837	0.42%
2022/06/29	4.2	53.98	0	0.00	53.90	4.2	2,756	0.15%
2022/06/28	42	55.07	0	0.00	54.90	42	2,715	1.55%
2022/06/23	0.1	55.40	0	0.00	55.70	0.1	2,743	0.00%
2022/06/22	10.1	57.04	0	0.00	56.20	10.1	2,730	0.37%
2022/06/21	1	57.50	0	0.00	57.90	1	2,691	0.04%
2022/06/20	16	57.99	0	0.00	57.20	16	2,692	0.59%
2022/06/16	1	61.00	2	61.20	60.80	-1	2,603	-0.04%
2022/06/14	8	60.90	11	61.25	62.20	-3	2,602	-0.12%
2022/06/13	1	61.40	2	61.60	61.70	-1	2,562	-0.04%
2022/06/09	19	62.02	6	62.20	62.30	13	2,520	0.52%
2022/06/08	31	62.59	42	62.67	62.30	-11	2,461	-0.45%
2022/06/07	3	61.07	8	61.15	60.80	-5	2,283	-0.22%
2022/06/06	0	60.10	8	60.20	60.40	-8	2,230	-0.36%
2022/06/02	0	0.00	15	60.13	60.20	-15	2,264	-0.66%
2022/06/01	0	0.00	1	60.30	60.30	-1	2,268	-0.04%
2022/05/31	0	0.00	28	59.63	59.50	-28	2,227	-1.26%
2022/05/30	0	0.00	10	59.30	59.40	-10	2,220	-0.45%
2022/05/27	32	58.56	150	58.60	58.70	-118	2,215	-5.33%	大賣/鉅額交易
2022/05/26	16	58.79	0	0.00	58.40	16	2,224	0.72%
2022/05/24	2	59.00	1	59.10	58.70	1	2,273	0.04%
2022/05/23	0	0.00	5	59.80	59.80	-5	2,253	-0.22%
2022/05/20	0	0.00	10	59.90	59.90	-10	2,247	-0.44%
2022/05/19	0	0.00	1	59.30	59.60	-1	2,234	-0.04%
2022/05/18	0	0.00	2	59.80	59.70	-2	2,217	-0.09%
2022/05/13	0	0.00	25	58.56	58.40	-25	2,181	-1.15%
2022/05/12	25	58.06	0	0.00	57.80	25	2,186	1.14%
2022/05/11	1	58.70	8	58.90	58.70	-7	2,164	-0.32%
2022/05/10	13	58.70	0	0.00	58.70	13	2,182	0.60%
2022/05/09	0	0.00	0.1	59.06	58.60	-0.1	2,199	0.00%
2022/05/06	0	0.00	1	59.80	59.80	-1	2,202	-0.05%
2022/05/05	9	59.80	6	59.60	59.70	3	2,214	0.14%
2022/05/04	1	59.30	0	0.00	59.20	1	2,207	0.05%
2022/05/03	1	59.10	20.1	58.62	59.20	-19.1	2,198	-0.87%
2022/04/29	0	0.00	5	56.76	56.50	-5	2,145	-0.23%
2022/04/28	35	56.30	0	0.00	56.30	35	2,171	1.61%
2022/04/27	1.1	55.21	0	0.00	56.10	1.1	2,161	0.05%
2022/04/25	2	56.10	2	56.25	56.00	0	2,263	0.00%
2022/04/20	1	57.30	0	0.00	57.20	1	2,391	0.04%
2022/04/19	2	57.40	1	57.30	57.20	1	2,394	0.04%
2022/04/15	0	0.00	2	57.60	57.20	-2	2,439	-0.08%
2022/04/13	2	57.90	1	58.30	58.30	1	2,505	0.04%
2022/04/12	39	57.62	1	58.20	57.50	38	2,613	1.45%
2022/04/11	32	59.08	2	58.70	58.50	30	2,602	1.15%
2022/04/08	61	59.84	2	60.30	60.10	59	2,555	2.31%
2022/04/07	10	59.70	106	60.24	59.40	-96	2,480	-3.87%	大賣/
2022/04/06	0.1	58.93	0	0.00	58.70	0.1	2,401	0.00%
2022/03/31	3	59.53	0	0.00	59.60	3	2,407	0.12%
2022/03/30	2	60.10	2	59.90	59.90	0	2,403	0.00%
2022/03/29	86	61.02	3	60.37	60.10	83	2,382	3.48%
2022/03/28	75	59.35	38	60.09	60.70	37	2,332	1.59%
2022/03/25	0	0.00	3	59.20	59.40	-3	2,256	-0.13%
2022/03/23	2	59.20	0.1	59.40	59.20	1.9	2,260	0.08%
2022/03/22	4	59.05	0	0.00	59.20	4	2,261	0.18%
2022/03/18	0	0.00	1	59.00	58.60	-1	2,310	-0.04%
2022/03/17	2	59.00	3	59.10	58.80	-1	2,325	-0.04%
2022/03/14	1	58.20	20	58.40	58.20	-19	2,353	-0.81%
2022/03/11	0	0.00	2	57.80	57.70	-2	2,361	-0.08%
2022/03/10	12	57.89	0	0.00	57.90	12	2,372	0.51%
2022/03/09	0	0.00	3	57.00	57.20	-3	2,360	-0.13%
2022/03/08	1	55.80	50	55.50	54.90	-49	2,340	-2.09%
2022/03/01	0	0.00	20	57.85	57.80	-20	2,433	-0.82%
2022/02/25	2	56.60	0	0.00	56.90	2	2,457	0.08%
2022/02/24	10	56.20	0	0.00	56.20	10	2,501	0.40%
2022/02/22	1	57.80	0	0.00	57.90	1	2,574	0.04%
2022/02/18	0	0.00	1	58.70	58.70	-1	2,916	-0.03%
2022/02/17	0	0.00	1	58.70	58.80	-1	2,995	-0.03%
2022/02/15	10	57.90	0	0.00	57.90	10	3,101	0.32%
2022/02/10	0	0.00	1	59.60	59.30	-1	3,229	-0.03%
2022/02/09	1	58.90	0	0.00	59.00	1	3,266	0.03%
2022/02/08	0	0.00	1	57.50	57.50	-1	3,301	-0.03%
2022/02/07	0	0.00	9	56.57	57.20	-9	3,431	-0.26%
2022/01/26	24	56.74	0	0.00	56.50	24	3,443	0.70%
2022/01/24	2	57.70	0	0.00	57.80	2	3,530	0.06%
2022/01/21	13	58.41	0	0.00	58.30	13	3,548	0.37%
2022/01/20	1	59.50	0	0.00	59.50	1	3,593	0.03%
2022/01/19	0	0.00	3	59.40	59.50	-3	3,629	-0.08%
2022/01/18	6	59.88	15	59.87	59.70	-9	3,661	-0.25%
2022/01/17	3	58.83	11	58.78	58.90	-8	3,565	-0.22%
2022/01/14	19	57.95	1	59.00	58.00	18	3,541	0.51%
2022/01/13	8	59.06	21	58.86	59.00	-13	3,558	-0.37%
2022/01/12	1	57.60	7	57.70	57.80	-6	3,518	-0.17%
2022/01/11	16	57.83	4	57.90	57.50	12	3,566	0.34%
2022/01/10	1	58.20	2	58.60	58.50	-1	3,567	-0.03%
2022/01/07	36	58.39	0	0.00	58.10	36	3,596	1.00%
2022/01/06	7	59.39	9	59.56	59.30	-2	3,572	-0.06%
2022/01/05	2	59.85	15	59.87	59.60	-13	3,597	-0.36%
2022/01/04	1	58.30	2	58.60	58.30	-1	3,518	-0.03%
2022/01/03	1	58.80	4	58.95	58.80	-3	3,530	-0.08%
2021/12/29	8	58.88	11	59.31	59.00	-3	3,591	-0.08%
2021/12/28	25	58.82	0	0.00	58.80	25	3,670	0.68%
2021/12/27	1	58.90	2	58.95	58.90	-1	3,720	-0.03%
2021/12/24	0	0.00	1	59.00	58.90	-1	3,773	-0.03%
2021/12/23	1	58.50	0	0.00	58.80	1	3,790	0.03%
2021/12/22	0	0.00	3	58.00	58.20	-3	3,885	-0.08%
2021/12/17	0	0.00	1	57.90	57.60	-1	3,987	-0.03%
2021/12/16	1	57.60	0	0.00	57.60	1	3,999	0.03%
2021/12/15	2	57.00	0	0.00	57.00	2	4,034	0.05%
2021/12/14	1	57.80	1	57.30	57.30	0	4,034	0.00%
2021/12/10	1	58.30	1	58.20	58.10	0	4,072	0.00%
2021/12/09	1	59.00	0	0.00	58.70	1	4,078	0.02%
2021/12/08	0	0.00	1	60.50	60.10	-1	4,062	-0.02%
2021/12/06	1	60.00	7	60.41	60.20	-6	4,168	-0.14%
2021/12/03	1	59.80	14	59.96	60.00	-13	4,334	-0.30%
2021/12/02	2	60.40	1	59.90	59.90	1	4,470	0.02%
2021/12/01	3	59.90	1	59.10	60.10	2	4,630	0.04%
2021/11/30	4	59.55	0	0.00	59.30	4	4,793	0.08%
2021/11/29	1	57.70	4	58.48	58.60	-3	4,886	-0.06%
2021/11/26	36	59.22	15	59.10	59.00	21	4,977	0.42%
2021/11/25	4	61.13	12	60.73	60.70	-8	5,004	-0.16%
2021/11/24	3	60.93	0	0.00	61.10	3	5,079	0.06%
2021/11/22	2	61.95	2	61.80	62.20	0	5,264	0.00%
2021/11/19	7	62.09	1	61.90	61.90	6	5,347	0.11%
2021/11/18	15	63.15	3	63.97	62.80	12	5,379	0.22%
2021/11/17	10	62.95	4	61.83	62.70	6	5,307	0.11%
2021/11/16	10	61.42	2	61.30	61.00	8	5,224	0.15%
2021/11/15	3	61.10	0	0.00	61.40	3	5,275	0.06%
2021/11/12	2	60.00	2	59.80	59.70	0	5,328	0.00%
2021/11/11	1	59.70	2	59.85	59.70	-1	5,407	-0.02%
2021/11/10	1	59.90	1	59.90	59.80	0	5,739	0.00%
2021/11/09	2	59.75	3	60.13	60.20	-1	5,876	-0.02%
2021/11/08	1	60.50	3	60.43	60.20	-2	5,900	-0.03%
2021/11/05	2	60.25	0	0.00	60.20	2	6,023	0.03%
2021/11/04	0	0.00	9	60.34	60.40	-9	6,187	-0.15%
2021/11/03	0	0.00	1.1	58.99	58.90	-1.1	6,296	-0.02%
2021/11/02	2	58.55	0	0.00	58.10	2	6,409	0.03%
2021/11/01	0	0.00	1	58.80	59.60	-1	6,696	-0.02%
2021/10/29	1	58.60	0	0.00	58.60	1	6,956	0.01%
2021/10/27	5	57.66	2	58.05	58.60	3	7,162	0.04%
2021/10/26	1	58.10	1.1	57.86	58.10	-0.1	7,365	0.00%
2021/10/25	0	0.00	1	57.30	57.30	-1	7,748	-0.01%
2021/10/21	0	0.00	2	57.05	56.60	-2	8,144	-0.02%
2021/10/20	0	0.00	2	56.85	57.30	-2	8,352	-0.02%
2021/10/19	0	0.00	12	56.76	57.20	-12	8,481	-0.14%
2021/10/18	2	56.00	0	0.00	55.50	2	8,573	0.02%
2021/10/15	0	0.00	1	56.50	56.40	-1	8,835	-0.01%
2021/10/14	2	54.35	0	0.00	54.50	2	8,954	0.02%
2021/10/13	7	55.40	9	54.36	54.30	-2	9,232	-0.02%
2021/10/12	0.5	55.70	0	0.00	55.60	0.5	9,616	0.01%
2021/10/08	1	56.50	2	56.55	56.40	-1	9,632	-0.01%
2021/10/07	3	56.70	2	56.75	56.70	1	9,690	0.01%
2021/10/06	8	56.81	6	55.67	55.50	2	9,818	0.02%
2021/10/05	12	56.03	1	56.50	57.20	11	9,815	0.11%
2021/10/04	4	55.80	9	56.81	55.40	-5	9,782	-0.05%
2021/10/01	11	57.57	2	57.30	57.20	9	9,766	0.09%
2021/09/30	0	0.00	4	58.95	59.40	-4	9,847	-0.04%
2021/09/29	8	59.40	1	58.60	58.40	7	10,009	0.07%
2021/09/27	4	62.10	4	62.03	62.20	0	10,199	0.00%
2021/09/24	8	62.20	6	62.40	62.40	2	10,380	0.02%
2021/09/22	10	61.25	5	61.40	61.20	5	10,444	0.05%
2021/09/17	1	63.20	0.1	63.20	63.10	0.9	10,536	0.01%
2021/09/16	0	0.00	1	63.70	63.50	-1	10,565	-0.01%
2021/09/14	0	0.00	1	64.30	64.10	-1	10,679	-0.01%
2021/09/13	3	64.93	0	0.00	64.10	3	10,698	0.03%
2021/09/10	11	65.09	14	64.89	65.30	-3	10,720	-0.03%
2021/09/09	4	63.98	3	64.37	64.60	1	10,741	0.01%
2021/09/08	76	64.43	12	63.29	62.80	64	10,706	0.60%
2021/09/07	41	65.52	20	66.30	66.10	21	10,607	0.20%
2021/09/06	7	66.74	2	66.20	66.20	5	10,645	0.05%
2021/09/03	2	66.10	2	67.10	67.20	0	10,541	0.00%
2021/08/31	3	64.33	23	63.77	65.00	-20	10,289	-0.19%
2021/08/30	3	63.80	0	0.00	64.20	3	10,495	0.03%
2021/08/27	3	64.23	4	63.60	63.10	-1	10,541	-0.01%
2021/08/26	20	62.10	27	62.10	62.40	-7	10,410	-0.07%
2021/08/25	21	62.39	0	0.00	62.50	21	10,348	0.20%
2021/08/24	4	61.33	7	61.44	62.20	-3	10,262	-0.03%
2021/08/23	3	60.97	2	61.10	61.60	1	10,185	0.01%
2021/08/20	6	60.15	9	59.29	60.20	-3	10,104	-0.03%
2021/08/19	17	59.88	7	59.41	59.10	10	10,046	0.10%
2021/08/18	13	60.42	15	60.65	62.10	-2	9,937	-0.02%
2021/08/17	6	60.75	4	60.50	59.20	2	9,851	0.02%
2021/08/16	26	61.58	8	61.76	60.70	18	9,775	0.18%
2021/08/13	34	66.40	3	66.80	65.50	31	9,433	0.33%
2021/08/12	1	67.70	4	68.63	68.60	-3	9,282	-0.03%
2021/08/11	40	68.38	23	68.93	67.50	17	9,218	0.18%
2021/08/10	14	68.22	22	69.48	70.40	-8	9,120	-0.09%
2021/08/09	7	70.74	4.5	71.04	69.90	2.5	9,013	0.03%
2021/08/06	3	70.43	8	71.13	71.60	-5	8,831	-0.06%
2021/08/05	19	69.76	24	69.70	71.00	-5	8,767	-0.06%
2021/08/04	10	68.51	46	68.34	68.10	-36	8,575	-0.42%
2021/08/03	5	65.78	8	65.59	66.00	-3	8,370	-0.04%
2021/08/02	5	65.80	8	65.75	65.50	-3	8,308	-0.04%
2021/07/30	13	64.24	13	64.37	64.10	0	8,124	0.00%
2021/07/29	44	63.79	19	63.83	64.30	25	7,983	0.31%
2021/07/28	20	60.73	46	61.10	61.40	-26	7,627	-0.34%
2021/07/27	48	61.99	22	62.15	62.20	26	7,613	0.34%
2021/07/26	9	63.16	31	62.40	63.10	-22	7,526	-0.29%
2021/07/23	65	61.16	8	61.64	60.50	57	7,667	0.74%
2021/07/22	20	60.85	11	61.01	60.90	9	7,936	0.11%
2021/07/21	25	60.59	11	60.51	60.10	14	7,914	0.18%
2021/07/20	3	59.70	10	59.54	59.60	-7	7,778	-0.09%
2021/07/19	21	59.37	1	59.50	59.20	20	7,653	0.26%
2021/07/16	28	59.73	34	59.58	60.50	-6	7,453	-0.08%
2021/07/15	0	0.00	5	58.00	58.10	-5	7,075	-0.07%
2021/07/13	0	0.00	1	57.10	57.40	-1	7,194	-0.01%
2021/07/12	0	0.00	1	56.80	56.80	-1	7,081	-0.01%
2021/07/09	0	0.00	2	56.95	56.50	-2	7,110	-0.03%
2021/07/08	1	56.90	19	56.96	57.00	-18	7,248	-0.25%
2021/07/07	3	56.93	4	57.13	56.90	-1	7,335	-0.01%
2021/07/06	11	58.25	0	0.00	58.30	11	7,288	0.15%
2021/07/05	2	58.70	19.2	59.34	59.90	-17.2	7,212	-0.24%
2021/07/02	1	56.70	1	56.50	57.10	0	7,022	0.00%
2021/07/01	5	57.02	14	57.20	57.10	-9	7,046	-0.13%
2021/06/30	0	0.00	1	55.90	56.00	-1	6,950	-0.01%
2021/06/29	1	55.70	30	55.85	56.00	-29	6,930	-0.42%
2021/06/28	1	56.20	19	55.99	55.90	-18	6,901	-0.26%
2021/06/24	1	55.60	3	55.00	55.00	-2	6,793	-0.03%
2021/06/22	0	0.00	15	54.29	54.10	-15	6,683	-0.22%
2021/06/21	2	53.80	2	53.65	53.80	0	6,652	0.00%
2021/06/18	3	54.87	3	54.83	54.60	0	6,664	0.00%
2021/06/17	1	54.40	0	0.00	54.60	1	6,660	0.02%
2021/06/16	9	54.37	33	54.04	54.20	-24	6,703	-0.36%
2021/06/15	1	54.50	11	54.41	54.50	-10	6,708	-0.15%
2021/06/09	0	0.00	12	52.92	52.80	-12	6,688	-0.18%
2021/06/08	10	52.90	1	53.10	52.70	9	6,726	0.13%
2021/06/07	15	53.99	24	53.58	52.50	-9	6,780	-0.13%
2021/06/04	0	0.00	12	51.77	52.50	-12	6,529	-0.18%
2021/06/03	2	51.05	2	51.20	52.00	0	6,471	0.00%
2021/06/01	0	0.00	3	51.13	51.00	-3	6,501	-0.05%
2021/05/31	2	50.60	0	0.00	50.30	2	6,522	0.03%
2021/05/28	0	0.00	4	49.83	50.20	-4	6,544	-0.06%
2021/05/27	5	49.15	0	0.00	49.05	5	6,581	0.08%
2021/05/26	0	0.00	3	49.35	49.35	-3	6,653	-0.05%
2021/05/25	0	0.00	8	49.74	49.45	-8	6,734	-0.12%
2021/05/24	0	0.00	12	48.54	48.65	-12	6,795	-0.18%
2021/05/21	8	47.91	0	0.00	47.85	8	6,846	0.12%
2021/05/20	8	47.86	1	48.00	47.60	7	6,999	0.10%
2021/05/19	36	48.04	46	47.83	48.45	-10	7,102	-0.14%
2021/05/18	0	0.00	8	46.51	48.35	-8	7,172	-0.11%
2021/05/17	44	44.79	18	45.21	44.95	26	7,324	0.35%
2021/05/14	6	48.72	6	48.08	48.10	0	7,331	0.00%
2021/05/13	0	0.00	31	46.64	47.80	-31	7,333	-0.42%
2021/05/12	12	48.09	5	46.94	47.15	7	7,325	0.10%
2021/05/11	5	49.98	19	50.07	49.65	-14	7,256	-0.19%
2021/05/10	6	51.72	6	51.98	51.40	0	7,265	0.00%
2021/05/07	97	51.68	29	51.77	51.90	68	7,393	0.92%
2021/05/06	58	50.41	0	0.00	50.60	58	7,539	0.77%
2021/05/05	1	52.30	9	52.23	51.20	-8	7,670	-0.10%
2021/05/04	9	51.54	8	52.49	52.10	1	7,998	0.01%
2021/05/03	0	0.00	1	53.40	52.40	-1	8,133	-0.01%
2021/04/29	72	54.91	62	55.78	54.60	10	8,583	0.12%
2021/04/28	20.2	55.07	52	54.86	55.80	-31.8	9,138	-0.35%
2021/04/27	9	53.18	6	53.03	53.00	3	9,147	0.03%
2021/04/26	8	52.78	80	52.50	52.90	-72	9,166	-0.79%
2021/04/23	0.8	51.60	17	51.32	51.60	-16.2	9,114	-0.18%
2021/04/22	17	51.65	4	51.80	50.80	13	9,255	0.14%
2021/04/21	3	52.03	14	52.24	52.20	-11	9,383	-0.12%
2021/04/20	7	51.84	7	52.16	52.10	0	9,501	0.00%
2021/04/19	13	51.34	36	51.38	52.00	-23	9,620	-0.24%
2021/04/16	8	49.99	6	50.02	50.10	2	9,541	0.02%
2021/04/15	91	50.00	2	50.10	50.10	89	9,665	0.92%
2021/04/14	48	49.30	13	49.47	49.90	35	9,702	0.36%
2021/04/13	16	50.82	10	51.23	50.30	6	9,875	0.06%
2021/04/12	3	51.80	4	52.18	51.60	-1	10,141	-0.01%
2021/04/09	15	52.49	11	52.69	52.40	4	10,152	0.04%
2021/04/08	29	53.21	2	53.30	53.20	27	10,072	0.27%
2021/04/07	0	0.00	3	53.10	53.30	-3	10,044	-0.03%
2021/04/06	7	52.86	5	52.90	53.10	2	10,017	0.02%
2021/04/01	1	52.10	2	52.30	52.20	-1	9,931	-0.01%
2021/03/31	6	52.33	1	52.20	52.30	5	9,994	0.05%
2021/03/30	3	52.20	4	52.35	52.50	-1	10,084	-0.01%
2021/03/29	0	0.00	10	52.41	52.20	-10	10,092	-0.10%
2021/03/26	2	52.45	16	52.39	52.10	-14	10,136	-0.14%
2021/03/25	6	52.00	2	52.10	51.90	4	10,177	0.04%
2021/03/24	0	0.00	1	52.10	52.10	-1	10,204	-0.01%
2021/03/23	1	52.30	44	52.63	52.50	-43	10,219	-0.42%
2021/03/22	1	52.90	3	53.07	52.60	-2	10,244	-0.02%
2021/03/19	1	53.00	7	52.94	53.10	-6	10,233	-0.06%
2021/03/18	46	52.43	5	52.58	52.60	41	10,229	0.40%
2021/03/17	6	52.08	3	52.20	52.10	3	10,319	0.03%
2021/03/16	19	53.01	1	52.50	52.60	18	10,304	0.17%
2021/03/15	5	52.22	0	0.00	52.30	5	10,349	0.05%
2021/03/12	3	52.13	22	52.15	52.00	-19	10,422	-0.18%
2021/03/11	0	0.00	6	51.85	51.80	-6	10,551	-0.06%
2021/03/10	2	50.80	3	50.73	50.70	-1	10,568	-0.01%
2021/03/09	1	50.20	2	50.15	50.50	-1	10,669	-0.01%
2021/03/08	15	50.56	0	0.00	50.10	15	10,732	0.14%
2021/03/05	0	0.00	4	50.50	50.30	-4	10,830	-0.04%
2021/03/04	2	50.50	0	0.00	50.20	2	10,990	0.02%
2021/03/03	3	50.60	0	0.00	50.80	3	11,040	0.03%
2021/03/02	1	51.30	2	51.15	50.70	-1	11,148	-0.01%
2021/02/26	4	50.50	5	50.50	50.60	-1	11,411	-0.01%
2021/02/25	0.3	51.50	3.1	51.66	51.20	-2.9	11,762	-0.02%
2021/02/24	10	51.95	16	52.06	51.30	-6	11,867	-0.05%
2021/02/23	1	51.70	1.7	51.70	51.90	-0.7	11,835	-0.01%
2021/02/22	2	51.20	4	51.50	51.90	-2	11,850	-0.02%
2021/02/19	13	50.97	20	50.78	51.10	-7	11,822	-0.06%
2021/02/17	7	51.81	1	52.00	52.00	6	11,727	0.05%
2021/02/05	4	50.25	20	50.41	50.30	-16	11,515	-0.14%
2021/02/04	0	0.00	5	49.94	49.60	-5	11,440	-0.04%
2021/02/03	10	48.88	3	49.10	49.15	7	11,480	0.06%
2021/02/02	4	49.35	8	49.25	49.50	-4	11,469	-0.03%
2021/02/01	10	47.78	4	47.95	48.25	6	11,515	0.05%
2021/01/29	40	48.88	7	48.94	48.65	33	11,479	0.29%
2021/01/28	39	49.98	3	49.93	50.00	36	11,335	0.32%
2021/01/27	23	51.56	8	51.09	51.20	15	11,155	0.13%
2021/01/26	17	52.58	17	53.33	52.50	0	10,929	0.00%
2021/01/25	26	53.19	17.5	51.94	51.80	8.5	10,533	0.08%
2021/01/22	29	52.24	35	52.19	52.50	-6	10,241	-0.06%
2021/01/21	108	51.29	150	51.16	51.50	-42	9,656	-0.43%	大買/大賣/
2021/01/20	32	48.64	32	48.90	48.25	0	8,712	0.00%
2021/01/19	4	47.83	9	47.83	47.60	-5	8,273	-0.06%
2021/01/18	18	46.31	13	46.54	46.80	5	8,138	0.06%
2021/01/15	12	48.05	17	47.65	47.25	-5	8,052	-0.06%
2021/01/14	18	48.04	5	48.19	48.50	13	7,888	0.16%
2021/01/13	4	47.28	15	47.12	47.45	-11	7,663	-0.14%
2021/01/12	8	46.69	29	47.52	46.50	-21	7,496	-0.28%
2021/01/11	49	47.10	15	47.17	47.20	34	7,296	0.47%
2021/01/08	21	46.78	25.5	46.85	47.05	-4.5	7,211	-0.06%
2021/01/07	7	46.57	7	46.70	46.60	0	7,045	0.00%
2021/01/06	47	47.38	29	47.16	46.65	18	6,942	0.26%
2021/01/05	50.5	46.98	41	47.23	48.25	9.5	6,586	0.14%
2021/01/04	5	45.87	14	46.15	46.10	-9	6,217	-0.14%
2020/12/31	1	45.35	2	45.33	45.25	-1	6,143	-0.02%
2020/12/30	3	45.60	2	45.60	45.65	1	6,166	0.02%
2020/12/29	10	45.15	2	45.20	45.25	8	6,233	0.13%
2020/12/28	15	45.84	24	45.81	45.70	-9	6,188	-0.15%
2020/12/25	9	46.36	8	46.04	45.90	1	6,182	0.02%
2020/12/24	39	45.75	1	45.50	45.90	38	6,150	0.62%
2020/12/23	21	44.89	0.6	44.80	44.75	20.4	6,097	0.33%
2020/12/22	16.6	45.70	10	45.23	44.70	6.6	6,102	0.11%
2020/12/21	1	44.80	2	45.40	45.50	-1	6,046	-0.02%
2020/12/18	5	44.98	2	45.05	44.80	3	5,954	0.05%
2020/12/17	0.3	45.25	2.7	45.32	45.40	-2.4	5,901	-0.04%
2020/12/16	4	45.63	8	45.66	45.80	-4	5,882	-0.07%
2020/12/15	5	44.84	2	44.90	44.70	3	5,803	0.05%
2020/12/14	11	45.57	6	45.53	45.45	5	5,763	0.09%
2020/12/11	19	44.84	7	45.29	45.05	12	5,722	0.21%
2020/12/10	24	45.73	2	46.40	45.70	22	5,615	0.39%
2020/12/09	14	46.78	13	46.92	46.65	1	5,521	0.02%
2020/12/08	23	45.83	3	45.75	45.90	20	5,368	0.37%
2020/12/07	7	45.99	24.5	46.04	46.00	-17.5	5,281	-0.33%
2020/12/04	14	45.33	2	45.58	45.45	12	5,122	0.23%
2020/12/03	2	45.58	2	45.48	45.15	0	5,005	0.00%
2020/12/02	7	45.29	26	45.04	45.15	-19	4,911	-0.39%
2020/12/01	6	44.93	52	45.08	45.10	-46	4,885	-0.94%
2020/11/30	16	44.93	86	45.07	45.15	-70	4,780	-1.46%
2020/11/27	4	44.51	16	44.49	44.40	-12	4,597	-0.26%
2020/11/26	8	44.08	6	44.46	44.55	2	4,514	0.04%
2020/11/25	9	43.67	29	44.36	44.35	-20	4,389	-0.46%
2020/11/24	22	44.30	17.5	44.38	44.30	4.5	4,075	0.11%
2020/11/23	3	43.03	11	43.31	43.30	-8	3,704	-0.22%
2020/11/20	1	41.85	0	0.00	42.40	1	3,549	0.03%
2020/11/19	3	42.28	22	42.18	42.20	-19	3,505	-0.54%
2020/11/18	17	42.05	15	42.10	42.50	2	3,469	0.06%
2020/11/17	6	41.30	1	41.40	41.40	5	3,468	0.14%
2020/11/16	2	41.40	3	41.13	41.30	-1	3,595	-0.03%
2020/11/13	24	40.41	0	0.00	40.80	24	3,699	0.65%
2020/11/12	3	40.70	10	40.70	40.60	-7	3,850	-0.18%
2020/11/11	4	40.70	9	40.82	41.10	-5	3,897	-0.13%
2020/11/10	7	40.14	18	40.25	40.35	-11	3,812	-0.29%
2020/11/09	20	40.19	9	39.87	40.60	11	3,780	0.29%
2020/11/06	6	39.28	7	39.18	39.25	-1	3,704	-0.03%
2020/11/05	0	0.00	63	38.05	38.40	-63	3,671	-1.72%
2020/11/04	25	37.90	0	0.00	38.10	25	3,692	0.68%
2020/11/03	0	0.00	10	37.78	37.90	-10	3,752	-0.27%
2020/11/02	8	37.25	0	0.00	37.30	8	3,880	0.21%
2020/10/30	28	37.89	0	0.00	37.70	28	4,031	0.69%
2020/10/29	4	37.91	3	38.17	38.30	1	4,051	0.02%
2020/10/28	18.1	38.31	0	0.00	38.35	18.1	4,110	0.44%
2020/10/27	34	38.66	1	38.65	38.65	33	4,168	0.79%
2020/10/23	0	0.00	3	38.92	39.05	-3	4,253	-0.07%
2020/10/22	14	38.68	16	38.89	38.55	-2	4,500	-0.04%
2020/10/21	0	0.00	6	39.05	38.75	-6	4,722	-0.13%
2020/10/20	0	0.00	19	39.04	38.95	-19	5,001	-0.38%
2020/10/16	21.1	38.66	4	38.53	38.40	17.1	5,360	0.32%
2020/10/15	0	0.00	1	38.90	38.85	-1	5,415	-0.02%
2020/10/14	0	0.00	6	39.20	39.20	-6	5,468	-0.11%
2020/10/13	0.1	39.05	3	38.67	38.90	-3	5,564	-0.05%
2020/10/12	8	39.15	0	0.00	38.85	8	5,618	0.14%
2020/10/08	0	0.00	3	39.47	39.30	-3	5,736	-0.05%
2020/10/07	5	39.15	37	38.92	39.30	-32	5,971	-0.54%
2020/10/06	35	38.41	32	38.87	38.50	3	6,109	0.05%
2020/10/05	5.1	37.89	7	38.02	38.00	-1.9	6,152	-0.03%
2020/09/30	0.1	37.90	7	37.72	37.75	-6.9	6,252	-0.11%
2020/09/29	14	37.55	12	37.60	37.20	2	6,332	0.03%
2020/09/28	2	37.05	4	37.20	37.60	-2	6,483	-0.03%
2020/09/25	21	37.47	0	0.00	37.00	21	6,641	0.32%
2020/09/24	4	37.83	18	37.95	37.80	-14	6,814	-0.21%
2020/09/23	1	38.45	8	38.66	38.40	-7	6,914	-0.10%
2020/09/21	2	39.18	2	40.00	39.15	0	7,236	0.00%
2020/09/17	1	39.80	0	0.00	40.00	1	7,602	0.01%
2020/09/16	2	40.45	0	0.00	40.10	2	7,867	0.03%
2020/09/15	5	40.10	7	40.13	40.00	-2	8,011	-0.02%
2020/09/14	0	0.00	18	39.22	39.30	-18	8,027	-0.22%
2020/09/11	10.1	38.85	1	38.85	38.85	9.1	8,070	0.11%
2020/09/10	45	39.40	19	39.82	39.15	26	8,076	0.32%
2020/09/09	1	39.70	29	39.65	39.60	-28	8,076	-0.35%
2020/09/08	8	39.11	1	39.30	38.90	7	8,056	0.09%
2020/09/07	79	39.36	10	39.55	39.20	69	8,087	0.85%
2020/09/04	16	39.57	74	39.41	39.85	-58	8,172	-0.71%
2020/09/03	2	39.10	0	0.00	38.75	2	8,117	0.02%
2020/09/02	0	0.00	33	38.78	39.05	-33	8,129	-0.41%
2020/09/01	15	38.20	0.5	38.30	38.25	14.5	8,157	0.18%
2020/08/31	7	38.20	0	0.00	38.15	7	8,196	0.09%
2020/08/28	1	38.70	20	38.59	38.55	-19	8,244	-0.23%
2020/08/27	73	38.67	1	39.25	38.45	72	8,380	0.86%
2020/08/26	1	39.30	50	39.04	39.35	-49	8,773	-0.56%
2020/08/25	51	38.70	4	38.78	38.75	47	8,874	0.53%
2020/08/24	7	38.42	0	0.00	38.35	7	8,879	0.08%
2020/08/21	38	39.05	1	38.85	38.85	37	8,865	0.42%
2020/08/20	31	38.79	2	39.95	38.80	29	8,757	0.33%
2020/08/19	10	41.74	3	42.12	41.20	7	8,651	0.08%
2020/08/18	35	43.01	0	0.00	42.60	35	8,541	0.41%
2020/08/17	4	43.76	2	43.98	44.40	2	8,442	0.02%
2020/08/14	2	42.85	0	0.00	43.25	2	8,466	0.02%
2020/08/13	6	43.03	6	42.83	42.80	0	8,505	0.00%
2020/08/12	12	42.50	9	42.67	42.55	3	8,485	0.04%
2020/08/11	11	43.32	4	43.15	43.05	7	8,490	0.08%
2020/08/10	19	43.90	2	43.80	43.85	17	8,497	0.20%
2020/08/07	6	44.17	16	44.50	44.40	-10	8,504	-0.12%
2020/08/06	3	44.28	1	44.40	44.25	2	8,486	0.02%
2020/08/05	4	44.68	15	44.79	44.95	-11	8,407	-0.13%
2020/08/04	8	42.66	4	43.00	42.90	4	8,305	0.05%
2020/08/03	4	42.99	3	42.90	42.85	1	8,356	0.01%
2020/07/31	3	42.93	1	43.75	43.70	2	8,432	0.02%
2020/07/30	1	42.35	4	42.63	42.60	-3	8,487	-0.04%
2020/07/29	10	42.23	12	42.20	42.25	-2	8,535	-0.02%
2020/07/28	61	44.23	41	45.04	42.50	20	8,563	0.23%
2020/07/27	85	43.37	26	44.58	42.90	59	8,376	0.70%
2020/07/24	7	46.69	4	46.66	46.40	3	8,234	0.04%
2020/07/23	4	47.10	21	47.20	47.65	-17	7,997	-0.21%
2020/07/22	2	46.00	13	46.13	45.90	-11	7,848	-0.14%
2020/07/21	0	0.00	2	45.48	45.15	-2	7,748	-0.03%
2020/07/20	0	0.00	4	45.00	44.90	-4	7,722	-0.05%
2020/07/17	2	45.20	5	44.63	44.65	-3	7,696	-0.04%
2020/07/16	2	45.43	2	44.95	44.95	0	7,642	0.00%
2020/07/15	57	45.26	62.5	45.09	44.60	-5.5	7,600	-0.07%
2020/07/14	10	45.32	18	45.58	45.30	-8	7,529	-0.11%
2020/07/13	16	44.53	33	44.27	44.90	-17	7,316	-0.23%
2020/07/10	19	43.15	1	43.20	42.70	18	7,179	0.25%
2020/07/09	1	44.00	0	0.00	44.05	1	7,102	0.01%
2020/07/08	7	44.61	1	44.40	44.40	6	7,012	0.09%
2020/07/07	10.9	43.29	23	43.71	44.00	-12.1	6,913	-0.18%
2020/07/06	3	43.72	13	43.78	44.00	-10	6,756	-0.15%
2020/07/03	3	42.35	13.3	42.32	42.65	-10.3	6,612	-0.16%
2020/07/02	6	41.43	21	41.33	41.65	-15	6,503	-0.23%
2020/07/01	28	40.48	36	40.89	41.05	-8	6,419	-0.12%
2020/06/30	38	41.02	37	41.56	40.60	1	6,277	0.02%
2020/06/29	86	40.68	168	40.94	40.75	-82	6,115	-1.34%	大賣/
2020/06/24	2	39.90	11	39.92	39.95	-9	5,881	-0.15%
2020/06/23	38	39.63	65	39.93	39.80	-27	5,784	-0.47%
2020/06/22	41	38.97	64	38.98	39.00	-23	5,541	-0.42%
2020/06/19	5	38.22	15	38.25	38.15	-10	5,420	-0.18%
2020/06/18	0	0.00	6	38.02	38.00	-6	5,402	-0.11%
2020/06/17	4	37.58	3	37.75	37.55	1	5,375	0.02%
2020/06/16	1	37.60	25	37.48	37.65	-24	5,426	-0.44%
2020/06/15	5	36.73	10	37.04	36.80	-5	5,539	-0.09%
2020/06/12	6	36.38	8	36.53	37.00	-2	5,582	-0.04%
2020/06/11	15	37.58	2	37.10	36.85	13	5,657	0.23%
2020/06/10	34	38.02	5	38.00	38.10	29	5,592	0.52%
2020/06/09	6	38.43	14	38.49	38.30	-8	5,666	-0.14%
2020/06/08	3	38.45	6	38.63	38.35	-3	5,734	-0.05%
2020/06/05	80	38.38	13	38.39	38.30	67	5,734	1.17%
2020/06/04	8	38.14	1	38.50	38.10	7	5,746	0.12%
2020/06/03	26	38.38	15	38.49	38.35	11	5,750	0.19%
2020/06/02	61	39.07	55	39.45	39.05	6	5,647	0.11%
2020/06/01	2	37.85	21	38.25	38.80	-19	5,352	-0.35%
2020/05/29	2	37.35	13	37.48	37.40	-11	5,230	-0.21%
2020/05/28	2	37.43	7	37.34	37.30	-5	5,229	-0.10%
2020/05/26	2	37.78	8	37.81	37.90	-6	5,239	-0.11%
2020/05/25	26	36.99	25	37.31	37.55	1	5,179	0.02%
2020/05/22	8	38.18	117	37.97	37.90	-109	5,135	-2.12%	大賣/鉅額交易
2020/05/21	1	38.70	25	38.49	38.40	-24	5,069	-0.47%
2020/05/20	89	37.17	13	37.23	37.75	76	4,971	1.53%
2020/05/19	32	37.13	25	36.73	36.80	7	4,916	0.14%
2020/05/18	13	36.79	6	37.40	36.60	7	4,908	0.14%
2020/05/15	2	37.25	4	36.94	37.20	-2	4,849	-0.04%
2020/05/14	10	37.79	14	37.89	37.40	-4	4,813	-0.08%
2020/05/13	0	0.00	101	37.92	38.15	-101	4,799	-2.10%	大賣/鉅額交易
2020/05/12	58	37.69	16	37.56	37.75	42	4,773	0.88%
2020/05/11	10	38.29	16	38.30	38.15	-6	4,764	-0.13%
2020/05/08	7	38.06	56	38.39	37.95	-49	4,715	-1.04%
2020/05/07	123	38.34	16.4	38.37	38.20	106.6	4,648	2.29%	大買/鉅額交易
2020/05/06	27	37.53	74	37.47	37.65	-47	4,524	-1.04%
2020/05/05	35	36.95	2	37.45	37.00	33	4,445	0.74%
2020/05/04	14	36.41	22	36.28	36.85	-8	4,396	-0.18%
2020/04/30	0	0.00	22	36.59	36.60	-22	4,337	-0.51%
2020/04/29	11	35.86	31	36.09	36.10	-20	4,348	-0.46%
2020/04/28	39	35.79	52	35.79	35.75	-13	4,305	-0.30%
2020/04/27	32.3	35.57	4	35.69	35.65	28.3	4,374	0.65%
2020/04/24	7	35.04	4	35.19	35.25	3	4,323	0.07%
2020/04/23	5	34.95	10	34.67	34.80	-5	4,302	-0.12%
2020/04/22	1	33.60	1	34.00	34.40	0	4,335	0.00%
2020/04/21	1	34.55	17	34.01	33.85	-16	4,396	-0.36%
2020/04/20	20	34.60	4	34.51	34.70	16	4,413	0.36%
2020/04/17	3	34.80	1	34.70	34.65	2	4,417	0.05%
2020/04/16	3	34.63	31	34.84	34.90	-28	4,361	-0.64%
2020/04/14	0	0.00	66	34.11	34.30	-66	4,378	-1.51%
2020/04/13	38	33.59	23	33.86	33.50	15	4,340	0.35%
2020/04/10	17	33.61	5	33.66	33.70	12	4,361	0.28%
2020/04/09	127	33.49	44	33.79	33.65	83	4,384	1.89%	大買/
2020/04/08	7	33.74	44	33.92	33.80	-37	4,343	-0.85%
2020/04/07	1	32.45	59	32.90	33.25	-58	4,274	-1.36%
2020/04/06	6	31.43	58	31.57	31.80	-52	4,221	-1.23%
2020/04/01	5	31.03	10	31.19	31.20	-5	4,218	-0.12%
2020/03/31	29	30.96	7	31.16	30.95	22	4,305	0.51%
2020/03/30	12.5	30.29	28	30.60	30.70	-15.5	4,281	-0.36%
2020/03/27	102	31.18	6	31.82	30.65	96	4,276	2.24%	大買/
2020/03/26	50	30.69	42	30.90	31.00	8	4,231	0.19%
2020/03/25	18	31.15	26	31.65	31.15	-8	4,200	-0.19%
2020/03/24	67	29.94	60	30.19	30.25	7	4,152	0.17%
2020/03/23	5	29.08	1	29.20	28.90	4	4,129	0.10%
2020/03/20	3	29.13	69	29.51	30.05	-66	4,141	-1.59%
2020/03/19	39	27.98	2	28.30	27.40	37	4,099	0.90%
2020/03/18	44	30.86	19	31.49	30.20	25	4,148	0.60%
2020/03/17	31	31.38	1	31.30	31.05	30	4,276	0.70%
2020/03/16	138	32.82	0	0.00	31.85	138	4,156	3.32%	大買/鉅額交易
2020/03/13	26	31.60	12	31.75	33.20	14	4,103	0.34%
2020/03/12	57	34.17	31	33.53	33.55	26	4,006	0.65%
2020/03/11	1	35.80	2	35.93	35.45	-1	3,984	-0.03%
2020/03/10	0	0.00	2	35.65	35.75	-2	4,055	-0.05%
2020/03/09	2	35.30	0	0.00	34.85	2	3,986	0.05%
2020/03/06	3	36.25	0	0.00	36.40	3	3,923	0.08%
2020/03/05	38	36.39	40	36.62	36.90	-2	3,961	-0.05%
2020/03/04	3	35.30	1	35.35	35.50	2	3,854	0.05%
2020/03/02	0	0.00	3	33.95	34.45	-3	3,813	-0.08%
2020/02/27	2	34.38	0	0.00	34.10	2	3,779	0.05%
2020/02/25	0	0.00	1	35.10	35.15	-1	3,766	-0.03%
2020/02/24	21	34.85	0	0.00	34.90	21	3,758	0.56%
2020/02/21	2	35.43	5	35.45	35.30	-3	3,818	-0.08%
2020/02/20	1	35.95	1	35.80	35.85	0	3,882	0.00%
2020/02/19	20	35.65	0	0.00	35.75	20	3,900	0.51%
2020/02/18	20	36.05	1	36.00	35.85	19	3,885	0.49%
2020/02/14	1	36.35	7	36.21	36.35	-6	3,908	-0.15%
2020/02/13	3	35.90	1	36.00	35.85	2	3,905	0.05%
2020/02/12	1	35.95	12	35.94	36.15	-11	3,941	-0.28%
2020/02/11	0	0.00	4	35.28	35.30	-4	3,951	-0.10%
2020/02/07	0	0.00	1	35.25	34.85	-1	4,648	-0.02%
2020/02/06	2	34.83	5	34.97	35.20	-3	4,704	-0.06%
2020/02/05	3	34.10	2	34.15	34.05	1	4,728	0.02%
2020/02/04	2	33.60	3	33.45	33.70	-1	4,766	-0.02%
2020/02/03	12	32.70	9	32.05	32.75	3	4,833	0.06%
2020/01/31	11	34.35	6	34.45	34.40	5	4,856	0.10%
2020/01/30	17	34.54	1	34.40	34.00	16	5,027	0.32%
2020/01/20	1	37.50	1	37.55	37.45	0	5,180	0.00%
2020/01/17	2	37.68	2	37.75	37.55	0	5,276	0.00%
2020/01/16	18	38.03	4	38.09	37.70	14	5,585	0.25%
2020/01/15	4	37.66	3	37.75	37.55	1	5,947	0.02%
2020/01/14	4	37.59	15	37.63	37.50	-11	5,874	-0.19%
2020/01/13	2	37.15	0	0.00	37.20	2	5,822	0.03%
2020/01/09	0	0.00	5	37.30	37.00	-5	6,008	-0.08%
2020/01/08	3	35.80	3	36.53	36.35	0	6,045	0.00%
2020/01/07	4	35.80	0	0.00	36.20	4	6,036	0.07%
2020/01/06	3	36.17	0	0.00	35.90	3	6,017	0.05%
2020/01/02	1	37.00	0	0.00	37.20	1	5,981	0.02%
2019/12/31	0	0.00	8	36.99	37.10	-8	5,988	-0.13%
2019/12/30	1	37.55	1	37.05	37.20	0	6,080	0.00%
2019/12/27	2	37.10	1	37.20	37.15	1	6,069	0.02%
2019/12/26	3	37.27	3	37.40	37.40	0	6,030	0.00%
2019/12/25	0	0.00	1.1	36.46	36.70	-1.1	5,951	-0.02%
2019/12/24	2	36.20	0	0.00	36.25	2	5,989	0.03%
2019/12/19	7	36.64	3	36.65	36.55	4	6,083	0.07%
2019/12/18	1	37.00	0	0.00	36.80	1	6,296	0.02%
2019/12/17	7	37.54	8	37.35	37.45	-1	6,358	-0.02%
2019/12/16	2	37.28	2	37.45	37.15	0	6,327	0.00%
2019/12/13	14	37.28	5	37.61	37.50	9	6,318	0.14%
2019/12/12	8	36.96	26	37.28	37.60	-18	6,166	-0.29%
2019/12/11	1.5	36.35	0	0.00	36.35	1.5	5,980	0.02%
2019/12/10	2	36.70	6	36.75	36.60	-4	6,007	-0.07%
2019/12/09	3	36.60	2	36.55	36.55	1	6,021	0.02%
2019/12/06	8	36.55	4	36.78	36.90	4	6,007	0.07%
2019/12/05	28	36.03	36	36.28	36.70	-8	6,005	-0.13%
2019/12/04	6	34.72	2	34.65	34.80	4	6,032	0.07%
2019/12/03	0	0.00	1	34.80	34.80	-1	6,140	-0.02%
2019/12/02	24	33.99	0	0.00	34.30	24	6,203	0.39%
2019/11/29	3	35.05	0	0.00	34.90	3	6,196	0.05%
2019/11/27	0	0.00	6	35.70	35.80	-6	6,348	-0.09%
2019/11/26	2	35.85	0	0.00	35.55	2	6,506	0.03%
2019/11/25	1	35.55	0	0.00	35.55	1	6,658	0.02%
2019/11/22	4	35.66	1	35.90	35.55	3	6,714	0.04%
2019/11/21	3	35.88	0	0.00	36.00	3	6,706	0.04%
2019/11/20	3	36.42	0	0.00	36.20	3	6,714	0.04%
2019/11/19	15	36.63	4	37.18	37.10	11	6,691	0.16%
2019/11/18	4	36.75	7	36.77	36.55	-3	6,709	-0.04%
2019/11/15	2	36.28	0	0.00	36.20	2	6,733	0.03%
2019/11/13	10	36.35	1	36.40	36.10	9	6,794	0.13%
2019/11/12	1	36.25	2	36.30	36.35	-1	6,768	-0.01%
2019/11/11	4	36.28	2	36.55	35.80	2	6,746	0.03%
2019/11/08	2	36.85	2	36.78	36.60	0	6,683	0.00%
2019/11/07	15	36.04	11	36.08	36.10	4	6,634	0.06%
2019/11/06	141	38.27	151.2	38.08	37.00	-10.2	6,504	-0.16%	大買/大賣/
2019/11/05	6	37.44	0	0.00	37.45	6	5,923	0.10%
2019/11/04	50	37.72	7	37.91	37.60	43	5,848	0.74%
2019/11/01	0	0.00	1	37.90	37.60	-1	5,776	-0.02%
2019/10/31	13	37.72	4	37.40	37.15	9	5,719	0.16%
2019/10/30	9	37.72	80	37.71	38.20	-71	5,620	-1.26%
2019/10/29	20	38.70	15	38.68	37.80	5	5,507	0.09%
2019/10/28	66	38.52	26	38.68	38.50	40	5,293	0.76%
2019/10/25	9	37.21	61	37.41	37.20	-52	5,021	-1.04%
2019/10/24	26	37.45	28	37.31	37.60	-2	4,904	-0.04%
2019/10/23	20	36.55	23	36.43	36.50	-3	4,606	-0.07%
2019/10/22	44	34.65	6	34.85	34.70	38	4,196	0.91%
2019/10/21	1	34.50	0	0.00	34.45	1	4,175	0.02%
2019/10/18	6	34.90	10	34.89	34.70	-4	4,154	-0.10%
2019/10/17	9	35.24	5	35.47	35.25	4	4,081	0.10%
2019/10/16	11	34.55	15	34.75	34.95	-4	3,909	-0.10%
2019/10/15	47	34.53	1	34.60	34.55	46	3,792	1.21%
2019/10/14	0	0.00	2	33.88	33.80	-2	3,745	-0.05%
2019/10/09	5	33.42	0	0.00	33.40	5	3,786	0.13%
2019/10/07	4	34.63	1	34.75	34.35	3	3,798	0.08%
2019/10/04	6	34.90	1	35.20	34.90	5	3,770	0.13%
2019/10/03	0	0.00	1	34.40	34.55	-1	3,653	-0.03%
2019/10/01	0	0.00	21	34.00	34.10	-21	3,589	-0.59%
2019/09/27	5	33.40	0	0.00	33.10	5	3,563	0.14%
2019/09/24	0	0.00	5	34.50	34.35	-5	3,468	-0.14%
2019/09/23	0	0.00	3	34.55	34.75	-3	3,387	-0.09%
2019/09/20	2	34.33	18	34.44	35.05	-16	3,142	-0.51%
2019/09/19	5	33.98	3	34.05	33.90	2	3,026	0.07%
2019/09/18	0	0.00	4	34.05	33.90	-4	3,008	-0.13%
2019/09/17	7	34.17	16	34.21	34.10	-9	2,979	-0.30%
2019/09/12	3	33.90	0	0.00	34.05	3	2,906	0.10%
2019/09/10	0	0.00	1	33.60	33.90	-1	2,819	-0.04%
2019/09/09	0	0.00	1	34.00	33.95	-1	2,785	-0.04%
2019/09/06	28	33.95	9	34.08	33.50	19	2,685	0.71%
2019/09/05	2	35.05	21	35.04	35.35	-19	2,502	-0.76%
2019/09/04	7	34.70	5	34.50	34.80	2	2,382	0.08%
2019/09/03	2	34.15	1	33.95	34.00	1	2,292	0.04%
2019/09/02	5	34.06	14	34.06	34.15	-9	2,197	-0.41%
2019/08/30	9	33.21	37	33.17	33.30	-28	2,088	-1.34%
2019/08/29	53	32.80	93	32.86	32.55	-40	1,954	-2.05%
2019/08/28	47	31.80	50	32.08	32.20	-3	1,775	-0.17%
2019/08/27	15	31.21	16	31.42	31.30	-1	1,596	-0.06%
2019/08/26	5	30.40	1	30.35	30.45	4	1,522	0.26%
2019/08/23	64	31.04	42	30.83	30.80	22	1,489	1.48%
2019/08/22	31	30.87	32	30.74	30.90	-1	1,452	-0.07%
2019/08/21	67	30.53	68	30.66	30.65	-1	1,395	-0.07%
2019/08/20	2	29.58	10	30.00	29.70	-8	1,278	-0.63%
2019/08/19	54	29.42	10	29.50	29.55	44	1,216	3.62%
2019/08/16	0	0.00	7	28.56	29.20	-7	1,152	-0.61%
2019/08/14	0	0.00	1	28.50	28.25	-1	1,085	-0.09%
2019/08/13	1	28.15	3	28.23	28.15	-2	1,067	-0.19%
2019/08/12	0	0.00	5	28.24	28.15	-5	1,068	-0.47%
2019/08/08	0	0.00	2	28.00	28.05	-2	1,053	-0.19%
2019/08/07	2	28.10	2	28.28	27.85	0	1,032	0.00%
2019/08/06	1	27.50	0	0.00	27.90	1	1,021	0.10%
2019/08/05	0	0.00	1	28.00	28.00	-1	1,008	-0.10%
2019/08/02	5	28.30	0	0.00	28.35	5	1,008	0.50%
2019/07/30	6	29.25	3	29.15	29.10	3	1,002	0.30%
2019/07/29	4	29.90	1	30.35	29.80	3	1,004	0.30%
2019/07/26	4	29.83	6	30.07	29.90	-2	1,009	-0.20%
2019/07/25	9	29.95	19	30.00	29.90	-10	1,003	-1.00%
2019/07/24	3	29.35	3	29.20	29.45	0	957	0.00%
2019/07/23	0	0.00	2	29.08	28.95	-2	934	-0.21%
2019/07/19	0	0.00	3	28.78	28.75	-3	929	-0.32%
2019/07/18	0	0.00	1	28.65	28.55	-1	936	-0.11%
2019/07/17	2	28.70	2	28.85	28.85	0	938	0.00%
2019/07/16	4	28.75	3	28.95	28.80	1	951	0.11%
2019/07/15	40	28.92	8	29.20	28.85	32	947	3.38%
2019/07/12	2	31.10	15	31.23	31.25	-13	903	-1.44%
2019/07/11	3	30.90	2	30.88	30.95	1	949	0.11%
2019/07/10	5	30.55	1	30.65	30.70	4	942	0.42%
2019/07/04	1	30.40	7	30.47	30.50	-6	956	-0.63%
2019/07/03	4	30.20	6	30.30	30.30	-2	965	-0.21%
2019/07/02	9	30.09	9	30.28	30.10	0	998	0.00%
2019/07/01	5	30.05	8	30.18	30.20	-3	991	-0.30%
2019/06/27	0	0.00	5	29.67	29.70	-5	998	-0.50%
2019/06/26	0	0.00	1	29.50	29.50	-1	1,012	-0.10%
2019/06/25	4	29.25	4	29.54	29.35	0	1,042	0.00%
2019/06/24	28	29.34	0	0.00	29.35	28	1,045	2.68%
2019/06/21	2	29.55	3	29.85	29.50	-1	1,057	-0.09%
2019/06/20	0	0.00	5	29.68	29.70	-5	1,074	-0.47%
2019/06/19	2	29.30	2	29.40	29.35	0	1,150	0.00%
2019/06/17	8	29.13	1	29.25	29.10	7	1,257	0.56%
2019/06/12	2	29.10	0	0.00	29.30	2	1,357	0.15%
2019/06/10	0	0.00	1	28.90	28.95	-1	1,378	-0.07%
2019/06/06	3	28.60	0	0.00	28.50	3	1,394	0.22%
2019/06/05	7	28.64	0	0.00	28.55	7	1,397	0.50%
2019/06/03	1	28.40	0	0.00	28.55	1	1,425	0.07%
2019/05/28	1	27.70	0	0.00	27.70	1	1,476	0.07%
2019/05/27	1	28.50	0	0.00	28.70	1	1,588	0.06%
2019/05/21	1	28.25	0	0.00	28.55	1	1,648	0.06%
2019/05/20	3	28.30	1	28.35	28.30	2	1,647	0.12%
2019/05/16	1	28.95	0	0.00	28.80	1	1,646	0.06%
2019/05/09	4	29.39	3	29.50	29.40	1	1,663	0.06%
2019/05/08	2	30.00	1	30.00	30.20	1	1,644	0.06%
2019/05/07	2	30.33	0	0.00	30.35	2	1,659	0.12%
2019/05/06	2	30.60	5	30.55	30.40	-3	1,661	-0.18%
2019/05/03	0	0.00	2	31.40	31.35	-2	1,646	-0.12%
2019/04/30	1	30.60	0	0.00	30.80	1	1,637	0.06%
2019/04/29	4	30.80	2	30.60	30.70	2	1,641	0.12%
2019/04/26	1	31.00	0	0.00	31.05	1	1,632	0.06%
2019/04/25	1	31.20	0	0.00	31.30	1	1,641	0.06%
2019/04/18	4	31.46	0	0.00	31.20	4	1,634	0.24%
2019/04/17	12	31.81	10	31.98	31.80	2	1,633	0.12%
2019/04/16	0	0.00	11	31.10	31.15	-11	1,533	-0.72%
2019/04/15	0	0.00	2	30.88	30.80	-2	1,514	-0.13%
2019/04/10	0	0.00	1	30.85	31.00	-1	1,490	-0.07%
2019/04/09	3	30.85	0	0.00	30.90	3	1,482	0.20%
2019/04/08	2	31.05	11	30.98	30.95	-9	1,469	-0.61%
2019/04/02	0	0.00	2	30.30	30.35	-2	1,441	-0.14%
2019/03/28	10	30.08	0	0.00	29.90	10	1,393	0.72%
2019/03/26	0	0.00	2	30.60	30.40	-2	1,377	-0.15%
2019/03/25	2	30.43	0	0.00	30.50	2	1,366	0.15%
2019/03/22	4	31.55	4	31.45	31.10	0	1,349	0.00%
2019/03/21	7	30.92	11	30.94	30.85	-4	1,268	-0.32%
2019/03/20	2	29.78	0	0.00	30.10	2	1,183	0.17%
2019/03/18	0	0.00	4	29.78	29.75	-4	1,155	-0.35%
2019/03/15	3	29.20	2	29.73	29.20	1	1,125	0.09%
2019/03/14	1	29.10	0	0.00	29.40	1	1,086	0.09%
2019/03/11	1	28.70	0	0.00	28.80	1	1,102	0.09%
2019/03/08	1	28.60	0	0.00	28.95	1	1,131	0.09%
2019/03/07	1	29.00	0	0.00	28.95	1	1,126	0.09%
2019/03/06	7	29.31	0	0.00	29.25	7	1,121	0.62%
2019/03/05	1	29.65	0	0.00	29.55	1	1,121	0.09%
2019/03/04	3	29.67	0	0.00	29.75	3	1,128	0.27%
2019/02/27	4.5	29.88	3	29.80	30.00	1.5	1,123	0.13%
2019/02/26	4	30.50	6	30.52	30.25	-2	1,100	-0.18%
2019/02/25	3	29.57	3	29.48	29.95	0	985	0.00%
2019/02/22	1	29.10	0	0.00	29.00	1	962	0.10%
2019/02/21	0	0.00	8	29.18	29.25	-8	971	-0.82%
2019/02/20	11	29.00	17	29.12	29.00	-6	971	-0.62%
2019/02/19	1	28.90	3	29.05	28.95	-2	970	-0.21%
2019/02/18	1	28.85	2	29.00	28.90	-1	968	-0.10%
2019/02/15	3	28.70	1	28.95	28.75	2	991	0.20%
2019/02/14	1	28.80	7	28.98	28.80	-6	1,001	-0.60%
2019/02/13	3	28.58	1	28.50	28.55	2	991	0.20%
2019/02/12	2	28.78	2	28.80	28.80	0	982	0.00%
2019/02/11	2	28.60	5	28.61	28.50	-3	1,022	-0.29%
2019/01/30	13	28.37	2	28.35	28.25	11	1,016	1.08%
2019/01/29	1	28.25	0	0.00	28.40	1	1,032	0.10%
2019/01/28	0	0.00	4	28.56	28.50	-4	1,035	-0.39%
2019/01/25	0	0.00	1	28.20	28.35	-1	1,042	-0.10%
2019/01/24	0	0.00	2	28.03	27.75	-2	1,065	-0.19%
2019/01/22	7	28.13	0	0.00	28.00	7	1,069	0.65%
2019/01/21	0	0.00	1	28.40	28.25	-1	1,072	-0.09%
2019/01/18	1	28.20	0	0.00	28.15	1	1,084	0.09%
2019/01/17	1	28.25	2	28.40	28.15	-1	1,109	-0.09%
2019/01/16	0	0.00	2	27.78	27.85	-2	1,110	-0.18%
2019/01/15	1	27.35	3	27.45	27.35	-2	1,118	-0.18%
2019/01/14	1	27.30	1	27.50	27.40	0	1,117	0.00%
2019/01/11	0	0.00	1	27.50	27.40	-1	1,132	-0.09%
2019/01/10	18	27.16	13	27.30	27.35	5	1,139	0.44%
2019/01/09	1	27.10	4	27.31	27.45	-3	1,151	-0.26%
2019/01/08	5	26.61	5	26.85	26.80	0	1,143	0.00%
2019/01/07	8	26.61	9	26.79	26.80	-1	1,156	-0.09%
2019/01/03	1	26.90	1	27.05	26.75	0	1,259	0.00%
2019/01/02	8	26.95	0	0.00	26.85	8	1,282	0.62%
2018/12/25	2	27.00	0	0.00	27.05	2	1,377	0.15%
2018/12/20	1	27.50	0	0.00	27.35	1	1,408	0.07%
2018/12/19	3	28.15	2	28.23	28.15	1	1,407	0.07%
2018/12/13	2	28.50	0	0.00	28.60	2	1,484	0.13%
2018/12/12	2	28.60	0	0.00	28.70	2	1,549	0.13%
2018/12/10	0	0.00	29	28.50	28.45	-29	1,562	-1.86%
2018/12/03	0	0.00	1	30.35	30.85	-1	1,741	-0.06%
2018/11/29	0	0.00	1	29.80	29.70	-1	1,784	-0.06%
2018/11/28	6	29.22	1	29.35	29.50	5	1,791	0.28%
2018/11/27	0	0.00	2	29.00	29.15	-2	1,834	-0.11%
2018/11/22	0	0.00	1	28.85	28.70	-1	1,867	-0.05%
2018/11/20	1	28.90	0	0.00	28.60	1	1,865	0.05%
2018/11/19	1	29.25	1	29.45	29.20	0	1,858	0.00%
2018/11/16	0	0.00	1	29.10	29.05	-1	1,852	-0.05%
2018/11/14	2	29.00	2	28.95	28.75	0	1,853	0.00%
2018/11/08	3	29.30	3	29.43	29.20	0	1,945	0.00%
2018/11/06	6	29.23	19	28.74	28.80	-13	1,975	-0.66%
2018/11/02	1	28.75	0	0.00	28.55	1	2,054	0.05%
2018/11/01	2	28.83	2	28.73	28.70	0	2,091	0.00%
2018/10/31	0	0.00	1	27.75	27.70	-1	2,081	-0.05%
2018/10/30	0	0.00	1	26.80	27.10	-1	2,078	-0.05%
2018/10/29	0	0.00	1	26.60	26.90	-1	2,085	-0.05%
2018/10/26	1	26.55	0	0.00	26.55	1	2,107	0.05%
2018/10/25	1	27.05	0	0.00	26.60	1	2,117	0.05%
2018/10/16	10	30.00	0	0.00	29.55	10	2,122	0.47%
2018/10/15	4	29.81	2	29.78	29.85	2	2,136	0.09%
2018/10/12	0	0.00	1	28.30	29.50	-1	2,131	-0.05%
2018/10/11	7	28.54	50	28.63	28.45	-43	2,124	-2.02%
2018/10/09	3	31.40	0	0.00	31.60	3	2,061	0.15%
2018/10/08	1	31.90	0	0.00	32.05	1	2,074	0.05%
2018/10/05	4	32.20	30	33.00	32.25	-26	2,118	-1.23%
2018/10/04	8	32.79	0	0.00	32.80	8	2,099	0.38%
2018/10/03	2	33.85	0	0.00	33.60	2	2,101	0.10%
2018/10/02	2	34.35	2	34.20	34.00	0	2,119	0.00%
2018/09/27	1	33.90	0	0.00	33.80	1	2,270	0.04%
2018/09/26	2	34.05	0	0.00	34.05	2	2,302	0.09%
2018/09/20	0	0.00	1	34.05	33.95	-1	2,386	-0.04%
2018/09/19	2	33.88	1	34.20	34.15	1	2,381	0.04%
2018/09/18	0	0.00	5	34.10	33.80	-5	2,375	-0.21%
2018/09/17	0	0.00	1	32.95	33.20	-1	2,356	-0.04%
2018/09/14	3	32.80	0	0.00	33.20	3	2,383	0.13%
2018/09/13	4	32.59	4	32.75	32.50	0	2,417	0.00%
2018/09/12	12	32.23	2	32.70	32.00	10	2,442	0.41%
2018/09/11	4	33.85	0	0.00	33.90	4	2,417	0.17%
2018/09/10	1	34.00	1	34.10	33.65	0	2,482	0.00%
2018/09/07	14	34.55	1	35.05	34.45	13	2,530	0.51%
2018/09/06	2	35.35	3	35.27	35.20	-1	2,579	-0.04%
2018/09/05	6	35.89	7	36.06	35.50	-1	2,737	-0.04%
2018/09/04	2	35.30	91	35.27	35.35	-89	3,137	-2.84%
2018/08/31	0.3	34.80	2	34.75	34.85	-1.8	3,590	-0.05%
2018/08/30	1	34.15	0	0.00	34.45	1	3,617	0.03%
2018/08/27	0	0.00	7	34.20	34.35	-7	3,914	-0.18%
2018/08/23	0	0.00	1	34.35	34.20	-1	4,010	-0.02%
2018/08/20	1	34.20	2	34.30	33.90	-1	4,241	-0.02%
2018/08/17	1	34.70	0	0.00	34.35	1	4,363	0.02%
2018/08/15	5	34.04	0	0.00	33.90	5	4,345	0.12%
2018/08/14	4	34.75	0	0.00	35.05	4	4,298	0.09%
2018/08/13	7	35.28	9	35.12	35.25	-2	4,291	-0.05%
2018/08/09	13.3	36.54	4	36.58	36.55	9.3	4,277	0.22%
2018/08/08	5	36.35	4	36.33	36.20	1	4,235	0.02%
2018/08/03	0	0.00	18	36.09	36.15	-18	4,309	-0.42%
2018/08/02	2	36.33	1	36.10	35.50	1	4,380	0.02%
2018/07/31	3	36.60	9	36.38	36.70	-6	4,484	-0.13%
2018/07/30	1	35.85	0	0.00	35.85	1	4,670	0.02%
2018/07/26	0	0.00	1	35.60	35.90	-1	4,783	-0.02%
2018/07/25	0	0.00	5	35.45	35.35	-5	4,781	-0.10%
2018/07/23	2	35.23	0	0.00	35.15	2	4,816	0.04%
2018/07/18	2	35.50	4	35.68	35.50	-2	4,885	-0.04%
2018/07/16	6	36.15	0	0.00	36.10	6	4,885	0.12%
2018/07/13	1	36.25	3	36.30	35.90	-2	4,917	-0.04%
2018/07/12	3	35.20	1	35.20	35.20	2	4,894	0.04%
2018/07/11	22	35.29	0	0.00	35.05	22	4,917	0.45%
2018/07/10	11	35.56	7	35.66	35.50	4	4,904	0.08%
2018/07/09	9	36.26	6	35.84	35.60	3	4,895	0.06%
2018/07/06	5	36.50	1	36.95	36.95	4	4,837	0.08%
2018/07/05	4	37.06	0	0.00	36.80	4	4,802	0.08%
2018/07/04	2	37.13	3	37.10	37.10	-1	4,814	-0.02%
2018/07/03	32	36.93	1	37.30	36.50	31	4,818	0.64%
2018/07/02	3	37.78	3	37.50	37.50	0	4,794	0.00%
2018/06/29	4	37.56	1	37.60	37.95	3	4,797	0.06%
2018/06/28	1	36.90	0	0.00	36.70	1	4,776	0.02%
2018/06/27	24	37.01	15	37.35	36.85	9	4,780	0.19%
2018/06/26	13	37.21	3	37.22	37.10	10	4,784	0.21%
2018/06/25	1	38.10	1	38.05	37.90	0	4,782	0.00%
2018/06/22	15	38.55	11	38.19	38.10	4	4,788	0.08%
2018/06/21	1	38.80	2	38.63	38.10	-1	4,799	-0.02%
2018/06/20	15	38.00	3	37.95	37.80	12	4,844	0.25%
2018/06/19	4	38.86	1	38.90	38.60	3	4,928	0.06%
2018/06/15	37	40.18	1	40.60	39.65	36	5,021	0.72%
2018/06/14	2	40.90	8	41.20	40.90	-6	4,953	-0.12%
2018/06/13	8	40.96	10	41.05	41.00	-2	4,897	-0.04%
2018/06/12	41	42.06	62	42.18	40.40	-21	4,784	-0.44%
2018/06/11	45	41.04	22	40.59	41.25	23	4,394	0.52%
2018/06/08	8	37.46	1	37.80	37.50	7	4,014	0.17%
2018/06/07	0	0.00	0.1	37.30	37.25	-0.1	4,022	0.00%
2018/06/06	2	37.65	1	37.40	37.45	1	4,136	0.02%
2018/06/05	11	37.80	22	37.80	37.05	-11	4,153	-0.26%
2018/06/04	4	36.66	0	0.00	36.60	4	4,009	0.10%
2018/05/30	1	36.40	1	36.40	36.75	0	4,129	0.00%
2018/05/29	4	37.10	8	37.01	36.90	-4	4,121	-0.10%
2018/05/28	6	37.19	1	37.50	37.10	5	4,113	0.12%
2018/05/25	2	36.98	43	36.91	37.60	-41	4,110	-1.00%
2018/05/23	0	0.00	12	36.06	35.95	-12	4,280	-0.28%
2018/05/22	3	36.30	5	36.39	36.10	-2	4,290	-0.05%
2018/05/21	1	36.40	1	36.40	36.45	0	4,338	0.00%
2018/05/18	5	36.17	1	36.20	36.10	4	4,390	0.09%
2018/05/17	0	0.00	4	36.23	36.40	-4	4,463	-0.09%
2018/05/16	22	36.38	0	0.00	36.05	22	4,494	0.49%
2018/05/15	4	36.90	0	0.00	36.55	4	4,590	0.09%
2018/05/14	1	36.95	2	37.00	37.00	-1	4,744	-0.02%
2018/05/11	2	36.85	2	37.05	37.00	0	4,875	0.00%
2018/05/10	33	37.60	33	37.31	37.20	0	5,010	0.00%
2018/05/09	5	37.24	20	37.15	37.00	-15	5,290	-0.28%
2018/05/08	2	37.10	1.1	36.89	36.75	0.9	5,270	0.02%
2018/05/07	8.1	37.13	15	37.31	37.60	-6.9	5,277	-0.13%
2018/05/04	7	35.28	37	34.97	35.70	-30	5,201	-0.58%
2018/05/03	1	34.15	20	34.20	34.00	-19	5,156	-0.37%
2018/04/27	0	0.00	1	34.15	34.85	-1	5,297	-0.02%
2018/04/26	3	34.65	0	0.00	33.80	3	5,515	0.05%
2018/04/25	22	34.45	0	0.00	34.45	22	5,664	0.39%
2018/04/24	14	34.99	0	0.00	34.75	14	5,727	0.24%
2018/04/19	1	37.35	0	0.00	37.30	1	5,987	0.02%
2018/04/17	2	36.55	0	0.00	36.30	2	6,099	0.03%
2018/04/13	0	0.00	1	37.20	37.15	-1	6,278	-0.02%
2018/04/12	1	37.40	2	37.30	37.20	-1	6,506	-0.02%
2018/04/09	1	37.25	4	37.01	37.10	-3	7,079	-0.04%
2018/04/02	11	36.93	0	0.00	36.65	11	7,256	0.15%
2018/03/31	2	36.90	0	0.00	37.20	2	7,267	0.03%
2018/03/29	1	36.65	1	36.55	36.50	0	7,513	0.00%
2018/03/28	2	37.03	1	37.30	36.80	1	8,077	0.01%
2018/03/27	1	37.40	0	0.00	37.25	1	8,123	0.01%
2018/03/26	1	37.05	3	37.05	37.05	-2	8,120	-0.02%
2018/03/23	0	0.00	5	36.80	36.85	-5	8,170	-0.06%
2018/03/22	8	38.59	3	38.95	38.10	5	8,182	0.06%
2018/03/21	5	38.76	7	38.64	38.80	-2	8,104	-0.02%
2018/03/19	100	37.75	2	37.80	37.65	98	7,994	1.23%
2018/03/16	0	0.00	7	37.89	37.50	-7	8,001	-0.09%
2018/03/15	4	38.34	6	38.42	38.15	-2	8,026	-0.02%
2018/03/13	4	37.99	5	38.05	37.90	-1	8,235	-0.01%
2018/03/12	13	37.84	6	38.00	37.65	7	8,212	0.09%
2018/03/09	3	37.40	10	37.55	37.50	-7	8,187	-0.09%
2018/03/08	0	0.00	2	37.68	37.60	-2	8,242	-0.02%
2018/03/07	9	37.28	3	37.25	37.00	6	8,240	0.07%
2018/03/06	7	37.41	11	37.58	37.50	-4	8,285	-0.05%
2018/03/05	0	0.00	3	36.60	36.60	-3	8,430	-0.04%
2018/03/02	4	36.74	0	0.00	37.00	4	8,575	0.05%
2018/03/01	0	0.00	3	37.33	37.45	-3	8,599	-0.03%
2018/02/27	39	37.05	3	37.02	36.55	36	8,566	0.42%
2018/02/26	34	37.87	12	37.75	37.20	22	8,516	0.26%
2018/02/23	12	36.82	5	36.95	36.95	7	8,348	0.08%
2018/02/21	49	35.84	21	35.90	36.00	28	8,425	0.33%
2018/02/12	13	35.00	1	35.30	34.55	12	8,486	0.14%
2018/02/09	2	33.70	4	34.95	34.90	-2	8,485	-0.02%
2018/02/08	35	35.34	2	35.70	35.30	33	8,447	0.39%
2018/02/07	2	35.60	0	0.00	35.60	2	8,469	0.02%
2018/02/06	27	35.14	94.6	34.35	35.05	-67.6	8,389	-0.81%
2018/02/05	6	37.58	3	36.40	38.00	3	8,319	0.04%
2018/02/02	3	38.15	31	38.16	38.20	-28	8,176	-0.34%
2018/02/01	13	37.65	132	37.48	37.85	-119	8,059	-1.48%	大賣/鉅額交易
2018/01/31	20	35.80	6	35.98	36.35	14	7,821	0.18%
2018/01/30	6	36.22	8	36.54	36.00	-2	7,885	-0.03%
2018/01/29	3	37.02	5	37.14	36.80	-2	7,843	-0.03%
2018/01/26	6	36.53	5	36.41	36.75	1	7,745	0.01%
2018/01/25	6	36.52	0	0.00	36.30	6	7,773	0.08%
2018/01/24	5	36.40	32	36.49	36.40	-27	7,716	-0.35%
2018/01/23	125	36.29	4	36.25	36.20	121	7,677	1.58%	大買/鉅額交易
2018/01/22	13	36.66	5	37.00	36.50	8	7,596	0.11%
2018/01/19	4	36.25	22	36.30	36.25	-18	7,354	-0.24%
2018/01/18	2	35.70	11	36.00	35.55	-9	7,177	-0.13%
2018/01/17	17	36.22	15	36.39	36.10	2	7,099	0.03%
2018/01/16	2	36.43	15	36.25	36.05	-13	7,055	-0.18%
2018/01/15	7	36.34	9	36.20	36.20	-2	6,974	-0.03%
2018/01/12	17	35.82	32	35.67	35.85	-15	6,763	-0.22%
2018/01/11	10	34.80	0	0.00	35.20	10	6,616	0.15%
2018/01/10	2	35.20	0	0.00	35.00	2	6,551	0.03%
2018/01/09	7	34.71	5	34.91	35.00	2	6,503	0.03%
2018/01/08	31	35.18	12.3	35.46	34.65	18.7	6,354	0.29%
2018/01/05	22	34.89	34	34.61	35.20	-12	6,109	-0.20%
2018/01/04	12	34.63	10	34.86	34.85	2	5,920	0.03%
2018/01/03	8	34.36	4	34.09	34.05	4	5,727	0.07%
2018/01/02	0	0.00	3	33.13	33.40	-3	5,460	-0.05%