矽格 (6257)-富邦-板橋券商分點個股進出

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▲1.95%
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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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	2	71.15	7	71.36	71.50	-5	6,386	-0.08%
2024/04/25	0.5	70.40	0	0.00	70.20	0.5	6,379	0.01%
2024/04/24	1	70.20	7	69.94	70.40	-6	6,374	-0.09%
2024/04/23	6	67.73	3	68.27	68.30	3	6,362	0.05%
2024/04/22	49.1	69.21	46	68.66	68.30	3.1	6,358	0.05%
2024/04/19	9	70.20	7	70.17	70.50	2	6,293	0.03%
2024/04/18	5	71.94	2.3	71.87	71.50	2.8	6,215	0.04%
2024/04/17	4	71.45	4	71.23	72.60	0	6,201	0.00%
2024/04/16	8.1	70.29	14	70.44	70.60	-6	6,136	-0.10%
2024/04/15	9.4	72.03	4	71.95	72.00	5.4	6,060	0.09%
2024/04/12	16	73.32	51	73.26	73.20	-35	6,030	-0.58%
2024/04/11	16	72.35	5	71.94	72.80	11	5,949	0.19%
2024/04/10	53	71.97	15	72.25	72.40	38	5,892	0.64%
2024/04/09	10.2	71.22	2	72.20	71.10	8.1	5,828	0.14%
2024/04/08	7	70.70	3	71.13	70.80	4	5,787	0.07%
2024/04/03	14	71.95	12	71.92	71.80	2	5,763	0.04%
2024/04/02	15	72.33	19	72.60	73.00	-4	5,753	-0.07%
2024/04/01	5.5	71.33	5.1	71.42	71.60	0.4	5,670	0.01%
2024/03/29	20	70.95	12	71.32	71.00	8	5,597	0.14%
2024/03/28	15.4	72.73	11	74.59	72.00	4.4	5,390	0.08%
2024/03/27	6	72.73	7	72.74	73.80	-1	5,144	-0.02%
2024/03/26	11	71.18	1	73.00	71.00	10	4,978	0.20%
2024/03/25	8.1	72.25	0	72.70	72.30	8	4,974	0.16%
2024/03/22	14	72.77	5.7	72.06	72.40	8.3	4,944	0.17%
2024/03/21	7.3	75.00	8	76.40	74.70	-0.7	4,910	-0.02%
2024/03/20	10	77.52	25.3	77.34	75.60	-15.3	5,085	-0.30%
2024/03/19	5	73.18	27	73.51	73.50	-22	5,072	-0.43%
2024/03/18	1	70.20	26.2	71.20	72.10	-25.2	4,948	-0.51%
2024/03/15	2	68.06	4	68.93	68.80	-2	4,832	-0.04%
2024/03/14	12	68.58	8	68.81	68.80	4	4,777	0.08%
2024/03/13	8	69.84	8.2	70.70	70.10	-0.2	4,716	0.00%
2024/03/12	4	69.38	19.6	69.31	69.90	-15.6	4,674	-0.33%
2024/03/11	9.5	68.58	7	68.70	68.40	2.5	4,698	0.05%
2024/03/08	24.1	70.26	21	70.70	69.00	3.1	4,758	0.07%
2024/03/07	36.3	71.12	24.2	70.87	69.60	12.1	4,727	0.26%
2024/03/06	10.4	69.55	20.1	69.63	70.20	-9.7	4,786	-0.20%
2024/03/05	6.1	67.65	19	68.12	68.10	-12.9	4,965	-0.26%
2024/03/04	11	67.93	5	68.24	67.90	6	5,024	0.12%
2024/03/01	23.4	67.92	8.5	68.05	67.20	14.9	4,971	0.30%
2024/02/29	3.3	70.24	0.1	70.50	70.30	3.2	4,814	0.07%
2024/02/27	32.1	70.06	9.5	70.03	70.00	22.6	4,781	0.47%
2024/02/26	12	72.68	13	72.55	72.30	-1	4,667	-0.02%
2024/02/23	48.5	73.12	53.3	73.22	72.50	-4.8	4,542	-0.11%
2024/02/22	10.3	70.18	45.5	70.49	70.80	-35.3	4,207	-0.84%
2024/02/21	3	68.27	5.5	69.10	68.80	-2.5	4,122	-0.06%
2024/02/20	14	68.64	5	69.32	68.20	9	4,144	0.22%
2024/02/19	8	68.65	14.1	69.66	70.00	-6.1	4,099	-0.15%
2024/02/16	4	69.05	21	69.46	69.50	-17	4,088	-0.42%
2024/02/15	12	68.15	46.2	67.73	68.20	-34.2	4,032	-0.85%
2024/02/05	4.1	65.30	4	65.30	65.30	0.1	3,992	0.00%
2024/02/02	11.1	66.19	5	66.44	65.70	6.1	3,999	0.15%
2024/02/01	27	67.01	2	66.90	66.60	25	3,997	0.63%
2024/01/31	11	68.08	12	67.64	67.70	-1	4,025	-0.02%
2024/01/30	6	66.93	1	66.70	66.50	5	4,054	0.12%
2024/01/29	2	67.35	2	67.60	67.40	0	4,089	0.00%
2024/01/26	12.1	68.02	2.5	67.46	67.20	9.6	4,139	0.23%
2024/01/25	5	68.40	35	68.45	68.70	-30	4,117	-0.73%
2024/01/24	1	68.10	4	68.18	68.00	-3	4,103	-0.07%
2024/01/23	22	68.04	11.3	68.21	68.10	10.7	4,111	0.26%
2024/01/22	47.5	68.22	16.6	68.31	68.00	31	4,084	0.76%
2024/01/19	3	66.20	6.1	66.30	66.50	-3.1	3,970	-0.08%
2024/01/18	2	64.85	5	65.10	65.30	-3	4,006	-0.07%
2024/01/17	1	66.00	5	65.98	65.80	-4	4,124	-0.10%
2024/01/16	7	66.01	8.2	65.82	66.10	-1.2	4,139	-0.03%
2024/01/15	2	65.20	3	65.20	65.40	-1	4,157	-0.02%
2024/01/12	2	64.30	2	64.55	64.30	0	4,216	0.00%
2024/01/11	8.4	64.08	4	64.03	64.20	4.4	4,308	0.10%
2024/01/10	0	0.00	3.1	64.36	64.60	-3.1	4,367	-0.07%
2024/01/09	3	64.37	9	64.47	64.40	-6	4,482	-0.13%
2024/01/08	3.2	64.17	2.3	64.22	63.90	0.9	4,508	0.02%
2024/01/05	3	64.87	1	64.70	64.90	2	4,636	0.04%
2024/01/04	6	64.82	7	64.93	65.00	-1	4,642	-0.02%
2024/01/03	1	64.60	5	64.92	65.00	-4	4,664	-0.09%
2024/01/02	8	65.01	41	65.12	64.60	-33	4,648	-0.71%
2023/12/29	8.3	65.08	6	65.20	65.20	2.3	4,647	0.05%
2023/12/28	7.3	66.39	2	66.55	66.00	5.3	4,599	0.11%
2023/12/27	6	67.28	3	67.43	67.30	3	4,574	0.07%
2023/12/26	7	66.94	5	66.98	66.80	2	4,565	0.04%
2023/12/25	37.2	67.15	56	66.39	66.40	-18.8	4,552	-0.41%
2023/12/22	68	68.57	61	68.19	68.00	7	4,508	0.16%
2023/12/21	17	68.38	7.3	68.64	68.10	9.7	4,515	0.21%
2023/12/20	16.1	67.72	7.1	68.81	68.80	9	4,488	0.20%
2023/12/19	19	67.84	20	68.13	67.80	-1	4,433	-0.02%
2023/12/18	5	68.48	17.1	68.60	68.50	-12.1	4,437	-0.27%
2023/12/15	74.2	68.01	50.8	67.91	67.20	23.4	4,545	0.52%
2023/12/14	53.6	69.53	128.5	69.79	71.90	-75	4,467	-1.68%	大賣/
2023/12/13	27	66.44	19	66.20	66.40	8	4,163	0.19%
2023/12/12	7	66.00	10	66.06	65.80	-3	4,245	-0.07%
2023/12/11	1	65.00	10	64.86	65.00	-9	4,209	-0.21%
2023/12/08	12	64.58	0.4	64.56	64.70	11.6	4,198	0.28%
2023/12/07	4	64.65	8.1	65.71	64.60	-4.1	4,183	-0.10%
2023/12/06	6	65.07	6.2	64.63	65.40	-0.2	4,158	0.00%
2023/12/05	9	64.82	29.1	65.09	65.50	-20.1	4,084	-0.49%
2023/12/04	7	65.87	29	65.76	66.00	-22	4,013	-0.55%
2023/12/01	70.3	65.28	39.1	65.54	65.80	31.1	3,943	0.79%
2023/11/30	18	63.96	36.1	64.16	63.80	-18.1	3,722	-0.49%
2023/11/29	7	62.03	141	61.90	62.00	-134	3,478	-3.85%	大賣/鉅額交易
2023/11/28	1	60.80	18	60.77	60.60	-17	3,403	-0.50%
2023/11/27	4	60.35	2.1	60.30	60.00	2	3,449	0.06%
2023/11/24	4	60.80	0	0.00	60.70	4	3,493	0.11%
2023/11/23	0	0.00	7	61.13	60.90	-7	3,515	-0.20%
2023/11/22	1	60.90	7	61.00	60.90	-6	3,537	-0.17%
2023/11/21	18	60.83	1	61.40	60.70	17	3,565	0.48%
2023/11/20	2	61.05	17	60.87	61.40	-15	3,673	-0.41%
2023/11/17	32	61.54	29	61.28	61.00	3	3,803	0.08%
2023/11/16	7.5	61.09	10	61.32	61.50	-2.5	3,785	-0.07%
2023/11/15	13	61.32	15	61.71	60.90	-2	3,836	-0.05%
2023/11/14	0	0.00	13	61.12	61.50	-13	3,792	-0.34%
2023/11/13	5	60.64	32	60.80	60.50	-27	3,777	-0.71%
2023/11/10	17.3	60.23	0	0.00	60.20	17.3	3,769	0.46%
2023/11/09	3	61.03	4	61.28	60.80	-1	3,748	-0.03%
2023/11/08	6.1	61.63	1	61.60	61.40	5.1	3,736	0.14%
2023/11/07	21	60.58	15	61.03	61.70	6	3,702	0.16%
2023/11/06	28.3	61.49	7	61.61	61.50	21.3	3,649	0.58%
2023/11/03	10	61.12	22	61.45	61.50	-12	3,596	-0.33%
2023/11/02	4.2	60.67	8	60.70	60.90	-3.8	3,546	-0.11%
2023/11/01	3	59.67	2	59.60	59.70	1	3,503	0.03%
2023/10/31	2	60.05	8.3	60.34	59.30	-6.3	3,490	-0.18%
2023/10/30	0	0.00	17	59.85	59.90	-17	3,486	-0.49%
2023/10/27	16	59.68	19	59.54	59.40	-3	3,500	-0.09%
2023/10/26	25	60.64	4.1	61.17	60.20	21	3,491	0.60%
2023/10/25	33	61.61	74.2	61.78	62.00	-41.2	3,448	-1.19%
2023/10/24	22	60.59	38	60.58	60.70	-16	3,402	-0.47%
2023/10/23	64.4	61.16	39	60.22	59.90	25.4	3,432	0.74%
2023/10/20	43.2	61.04	41.5	60.58	60.80	1.7	3,445	0.05%
2023/10/19	40	60.86	22	60.60	60.70	18	3,413	0.53%
2023/10/18	13.1	59.87	13.1	60.16	60.00	0	3,342	0.00%
2023/10/17	28	60.19	64	60.47	60.70	-36	3,292	-1.09%
2023/10/16	9.2	59.34	5	59.20	59.20	4.2	3,230	0.13%
2023/10/13	18.1	59.76	24.1	59.31	60.00	-6.1	3,223	-0.19%
2023/10/12	1	58.00	1	58.30	58.30	0	3,118	0.00%
2023/10/11	0	0.00	5	58.26	57.80	-5	3,134	-0.16%
2023/10/05	4	57.85	0	0.00	57.60	4	3,142	0.13%
2023/10/03	0	0.00	0.2	58.10	57.50	-0.2	3,132	-0.01%
2023/09/28	10	57.50	3	57.20	57.40	7	3,183	0.22%
2023/09/27	0	0.00	3	57.00	56.90	-3	3,296	-0.09%
2023/09/26	6	57.15	11	57.74	56.70	-5	3,299	-0.15%
2023/09/25	0	0.00	2	58.20	58.30	-2	3,259	-0.06%
2023/09/22	1	57.50	1	56.40	57.50	0	3,247	0.00%
2023/09/21	13	57.05	6	57.00	57.20	7	3,216	0.22%
2023/09/20	8.2	59.41	5	59.06	58.00	3.2	3,167	0.10%
2023/09/19	21.4	60.70	20.6	60.53	60.80	0.9	2,973	0.03%
2023/09/18	1	57.50	4	58.70	58.80	-3	2,660	-0.11%
2023/09/15	15.7	58.49	23	58.58	58.00	-7.3	2,635	-0.28%
2023/09/14	1.1	57.40	6	57.30	57.20	-5	2,512	-0.20%
2023/09/13	1.3	56.72	0	0.00	56.60	1.3	2,493	0.05%
2023/09/12	0	57.60	6	57.60	57.40	-6	2,488	-0.24%
2023/09/08	0	0.00	2	57.00	57.20	-2	2,490	-0.08%
2023/09/07	12.1	57.75	2	57.50	57.80	10.1	2,489	0.40%
2023/09/06	4	57.73	11.1	57.97	58.20	-7.1	2,480	-0.28%
2023/09/05	0	0.00	1	57.50	57.80	-1	2,464	-0.04%
2023/09/04	0	57.30	2	57.50	57.50	-2	2,453	-0.08%
2023/09/01	3	57.30	3	57.00	57.10	0	2,446	0.00%
2023/08/31	0	0.00	5	57.50	57.70	-5	2,435	-0.21%
2023/08/30	0	0.00	0	56.60	56.90	0	2,385	0.00%
2023/08/29	0	0.00	0.1	56.20	56.40	-0.1	2,351	0.00%
2023/08/28	0.1	56.30	8	55.84	56.00	-7.9	2,336	-0.34%
2023/08/25	0	0.00	9	56.37	56.60	-9	2,319	-0.39%
2023/08/24	29	56.29	111.4	55.96	56.10	-82.4	2,284	-3.61%	大賣/
2023/08/23	1	55.40	55	54.87	55.40	-54	2,157	-2.50%
2023/08/22	3.1	52.80	0	0.00	52.60	3.1	2,032	0.15%
2023/08/21	12	52.88	4	53.20	52.50	8	1,991	0.40%
2023/08/18	0.1	51.40	2	51.50	51.50	-1.9	1,923	-0.10%
2023/08/17	0	0.00	2	51.00	51.30	-2	1,919	-0.10%
2023/08/16	1	50.10	9	50.10	50.80	-8	1,909	-0.42%
2023/08/15	0.3	50.60	5	50.40	50.30	-4.7	1,908	-0.25%
2023/08/14	0.1	50.20	0	0.00	50.30	0.1	1,916	0.00%
2023/08/11	93.2	51.10	10	51.10	51.10	83.2	1,910	4.35%
2023/08/10	2	52.00	0	0.00	51.90	2	1,894	0.11%
2023/08/08	100	52.90	2	52.50	52.70	98	1,879	5.21%
2023/08/07	0	0.00	2	52.20	52.70	-2	1,874	-0.11%
2023/08/04	3	52.30	2	52.40	52.30	1	1,870	0.05%
2023/08/02	6	52.03	0	0.00	52.00	6	1,872	0.32%
2023/08/01	9.4	51.69	10.2	51.92	52.00	-0.8	1,856	-0.04%
2023/07/31	21.1	52.83	2	52.90	52.90	19.1	1,835	1.04%
2023/07/28	2	53.30	13	53.33	53.70	-11	1,808	-0.61%
2023/07/27	23.9	52.59	9	53.02	52.30	14.9	1,778	0.84%
2023/07/26	10.1	57.22	3	57.43	57.00	7.1	1,700	0.42%
2023/07/25	50.8	57.10	0	0.00	57.50	50.8	1,640	3.10%
2023/07/24	5	57.58	2.5	57.68	57.50	2.5	1,629	0.15%
2023/07/21	5.3	57.91	4	58.08	58.30	1.3	1,610	0.08%
2023/07/20	4.2	58.33	18	58.32	58.30	-13.8	1,596	-0.86%
2023/07/19	1.1	58.03	2	59.25	58.00	-1	1,577	-0.06%
2023/07/18	2	59.20	4	58.68	58.50	-2	1,543	-0.13%
2023/07/17	2	58.80	10	58.75	58.90	-8	1,536	-0.52%
2023/07/14	0	0.00	6	57.95	58.30	-6	1,505	-0.40%
2023/07/13	2	58.00	6	58.08	57.60	-4	1,483	-0.27%
2023/07/12	6	57.40	2	57.35	57.40	4	1,447	0.28%
2023/07/11	5	56.70	1	56.60	56.80	4	1,440	0.28%
2023/07/10	2	56.60	0	56.70	56.50	2	1,454	0.14%
2023/07/07	6	56.82	2	57.00	56.70	4	1,456	0.27%
2023/07/06	17	58.11	3.1	57.80	57.80	13.9	1,433	0.97%
2023/07/05	31	58.35	16.1	57.77	58.20	14.9	1,396	1.07%
2023/07/04	1	55.70	2	55.80	56.00	-1	1,278	-0.08%
2023/07/03	0	0.00	0	55.50	55.50	0	1,271	0.00%
2023/06/28	1	54.90	9	55.00	55.00	-8	1,333	-0.60%
2023/06/27	2	55.10	4	55.00	54.90	-2	1,328	-0.15%
2023/06/26	4	55.55	0	0.00	55.60	4	1,317	0.30%
2023/06/21	2	55.50	1	55.60	55.50	1	1,324	0.08%
2023/06/19	1	55.90	5	56.00	55.90	-4	1,313	-0.30%
2023/06/16	2	55.85	2.2	55.90	56.00	-0.2	1,326	-0.02%
2023/06/15	2	55.90	0	55.90	55.80	2	1,330	0.15%
2023/06/14	1	56.10	2	56.00	56.10	-1	1,336	-0.08%
2023/06/13	2	55.60	4	55.63	55.70	-2	1,337	-0.15%
2023/06/12	0	55.00	5	54.84	55.40	-5	1,349	-0.37%
2023/06/09	5	54.94	2	54.90	55.10	3	1,345	0.22%
2023/06/08	0	0.00	3	55.60	55.60	-3	1,345	-0.22%
2023/06/07	0	0.00	1	56.00	55.60	-1	1,363	-0.07%
2023/06/05	0.1	55.40	1	55.80	55.80	-0.9	1,470	-0.06%
2023/06/01	1.2	55.50	0	0.00	55.60	1.2	1,530	0.08%
2023/05/31	0	0.00	0.1	55.40	55.50	-0.1	1,566	-0.01%
2023/05/30	0	0.00	1.1	54.62	54.90	-1.1	1,567	-0.07%
2023/05/29	4	54.70	0	0.00	54.50	4	1,590	0.25%
2023/05/26	0	0.00	2	54.55	54.30	-2	1,600	-0.12%
2023/05/25	2	54.10	0	0.00	53.90	2	1,594	0.13%
2023/05/24	1	53.60	0	0.00	54.10	1	1,602	0.06%
2023/05/23	1	53.90	0	0.00	54.10	1	1,623	0.06%
2023/05/19	1	54.00	3	53.90	53.90	-2	1,627	-0.12%
2023/05/17	1	53.10	2	53.40	53.30	-1	1,645	-0.06%
2023/05/11	1	52.70	0	0.00	52.70	1	1,642	0.06%
2023/05/09	0	53.00	0	0.00	52.60	0	1,647	0.00%
2023/05/08	3	53.10	0	0.00	53.10	3	1,651	0.18%
2023/05/05	0	0.00	1	53.20	53.20	-1	1,662	-0.06%
2023/05/04	1	52.30	1	53.10	53.00	0	1,714	0.00%
2023/05/03	0.1	52.20	1	52.20	52.20	-0.9	1,732	-0.05%
2023/04/27	1.1	51.68	0	0.00	51.50	1.1	1,760	0.06%
2023/04/25	0.1	54.30	2	52.60	52.50	-1.9	1,691	-0.11%
2023/04/21	2	53.75	6	53.82	53.20	-4	1,667	-0.24%
2023/04/20	13	54.46	0	0.00	54.20	13	1,643	0.79%
2023/04/19	0	0.00	7	55.27	55.20	-7	1,624	-0.43%
2023/04/18	2	55.40	3	55.40	55.40	-1	1,625	-0.06%
2023/04/14	1	55.60	0	0.00	55.50	1	1,616	0.06%
2023/04/13	1	55.70	10	55.50	55.50	-9	1,606	-0.56%
2023/04/12	1	55.50	0	0.00	55.50	1	1,582	0.06%
2023/04/11	0	0.00	1	55.70	55.60	-1	1,574	-0.06%
2023/04/10	1	55.40	17	55.44	55.30	-16	1,573	-1.02%
2023/04/07	1	55.70	0	55.70	55.70	1	1,560	0.06%
2023/04/06	0	55.60	0	55.65	55.60	0	1,552	0.00%
2023/03/31	2	55.85	5	55.76	55.90	-3	1,549	-0.19%
2023/03/30	0	55.77	1	55.80	55.80	-1	1,509	-0.07%
2023/03/29	7	55.07	1	55.00	55.30	6	1,509	0.40%
2023/03/28	7	55.60	0	0.00	55.60	7	1,496	0.47%
2023/03/27	0	55.90	2	56.00	55.70	-2	1,490	-0.13%
2023/03/24	0	55.80	1	55.70	55.70	-1	1,493	-0.07%
2023/03/23	1	55.70	0	0.00	55.70	1	1,496	0.07%
2023/03/22	1	55.50	0	0.00	55.70	1	1,500	0.07%
2023/03/21	2	55.75	0	0.00	55.60	2	1,531	0.13%
2023/03/20	1	55.90	0	0.00	56.00	1	1,516	0.07%
2023/03/17	0	0.00	3	55.60	55.80	-3	1,520	-0.20%
2023/03/16	2	55.20	8	55.28	55.00	-6	1,509	-0.40%
2023/03/15	0	0.00	7	55.80	55.90	-7	1,499	-0.47%
2023/03/14	1	55.10	1.1	55.33	55.40	-0.1	1,480	-0.01%
2023/03/13	1	55.00	4	55.10	55.60	-3	1,489	-0.20%
2023/03/10	1	55.40	3	55.57	55.70	-2	1,475	-0.14%
2023/03/09	6	55.73	5	55.44	55.60	1	1,470	0.07%
2023/03/08	21	56.10	9	55.92	56.10	12	1,438	0.83%
2023/03/07	7	56.04	18	56.54	56.90	-11	1,341	-0.82%
2023/03/06	3.2	55.57	0.1	55.46	55.70	3.1	1,280	0.24%
2023/03/03	8	54.86	9	55.01	54.90	-1	1,252	-0.08%
2023/03/02	2	54.15	0.5	54.10	54.10	1.5	1,214	0.12%
2023/03/01	1	53.30	7	53.83	54.10	-6	1,194	-0.50%
2023/02/24	1	53.20	1	53.00	53.40	0	1,168	0.00%
2023/02/23	6	53.10	2	53.00	53.20	4	1,155	0.35%
2023/02/21	1	52.60	0	0.00	52.70	1	1,152	0.09%
2023/02/20	1	51.90	0	0.00	52.10	1	1,167	0.09%
2023/02/17	1	51.60	1	51.60	51.60	0	1,191	0.00%
2023/02/16	0	0.00	30	51.45	51.60	-30	1,203	-2.49%
2023/02/15	3.1	51.53	22	51.66	51.20	-18.9	1,221	-1.55%
2023/02/10	1	52.00	1	52.00	52.10	0	1,241	0.00%
2023/02/08	3	52.20	0	0.00	52.10	3	1,259	0.24%
2023/02/07	2	51.80	2	52.00	52.00	0	1,262	0.00%
2023/02/06	5	51.84	12	51.73	51.80	-7	1,294	-0.54%
2023/02/03	7	52.34	12	52.33	52.30	-5	1,295	-0.38%
2023/02/02	7	52.09	4	52.18	52.20	3	1,297	0.23%
2023/02/01	5	51.38	0	0.00	51.40	5	1,253	0.40%
2023/01/31	10	50.70	1	50.30	50.90	9	1,228	0.73%
2023/01/30	2	50.00	1	50.00	50.10	1	1,203	0.08%
2023/01/16	0	0.00	1	49.45	49.45	-1	1,214	-0.08%
2023/01/13	1	49.80	0	0.00	49.15	1	1,240	0.08%
2023/01/12	0	0.00	9	49.78	49.65	-9	1,253	-0.72%
2023/01/11	0	0.00	1	49.65	49.50	-1	1,267	-0.08%
2023/01/09	2	49.53	0	0.00	49.60	2	1,331	0.15%
2023/01/06	0	0.00	2	48.65	49.05	-2	1,335	-0.15%
2023/01/05	7	48.35	0	0.00	48.30	7	1,340	0.52%
2023/01/04	5	48.60	0	0.00	48.60	5	1,344	0.37%
2023/01/03	1	48.60	1	48.90	48.75	0	1,365	0.00%
2022/12/30	0	48.50	0	0.00	48.55	0	1,383	0.00%
2022/12/29	1	47.80	2	47.60	47.95	-1	1,395	-0.07%
2022/12/28	5	48.30	0	0.00	48.20	5	1,417	0.35%
2022/12/27	0	0.00	20	49.02	49.05	-20	1,421	-1.41%
2022/12/23	0	0.00	1	48.30	48.85	-1	1,464	-0.07%
2022/12/22	0.1	48.85	0	0.00	48.70	0.1	1,471	0.01%
2022/12/21	1	48.20	0	0.00	48.20	1	1,499	0.07%
2022/12/20	2	48.75	1	48.45	48.25	1	1,528	0.07%
2022/12/19	11	49.30	1	49.70	49.45	10	1,545	0.65%
2022/12/16	16	49.68	0	0.00	49.60	16	1,544	1.04%
2022/12/15	0	50.40	1	50.40	50.40	-1	1,536	-0.07%
2022/12/14	2	50.20	3	50.27	50.30	-1	1,535	-0.07%
2022/12/13	1	49.80	0	0.00	50.10	1	1,532	0.07%
2022/12/09	0	0.00	1	49.75	49.50	-1	1,515	-0.07%
2022/12/07	1	49.30	0	0.00	49.30	1	1,517	0.07%
2022/12/06	2	50.25	0	0.00	50.00	2	1,511	0.13%
2022/12/05	0	0.00	3	50.53	50.90	-3	1,520	-0.20%
2022/12/02	1	50.60	2	50.55	50.50	-1	1,514	-0.07%
2022/12/01	11	50.67	1	50.60	50.70	10	1,539	0.65%
2022/11/30	1	50.50	0	0.00	50.20	1	1,554	0.06%
2022/11/29	0	0.00	1	49.75	50.00	-1	1,559	-0.06%
2022/11/28	0	0.00	0	50.20	49.90	0	1,566	0.00%
2022/11/25	1	50.00	0	0.00	50.00	1	1,590	0.06%
2022/11/24	0	50.00	0	0.00	50.10	0	1,606	0.00%
2022/11/23	0	0.00	2.1	49.70	49.80	-2.1	1,618	-0.13%
2022/11/22	0	0.00	2	49.20	49.35	-2	1,634	-0.12%
2022/11/21	1	49.75	0	0.00	49.60	1	1,678	0.06%
2022/11/18	0	0.00	1	50.30	50.10	-1	1,680	-0.06%
2022/11/17	1.1	49.75	2	50.15	50.10	-0.9	1,677	-0.06%
2022/11/16	2	50.35	1	50.10	50.10	1	1,679	0.06%
2022/11/15	2	50.00	2	50.05	50.20	0	1,655	0.00%
2022/11/11	4	49.96	3	49.47	49.20	1	1,654	0.06%
2022/11/10	0	0.00	1	49.20	49.20	-1	1,640	-0.06%
2022/11/09	1	48.95	9	48.96	49.05	-8	1,646	-0.49%
2022/11/08	2	48.83	3	48.45	48.25	-1	1,649	-0.06%
2022/11/07	6	48.80	0	0.00	48.85	6	1,670	0.36%
2022/11/04	11.1	48.45	12	48.45	48.40	-1	1,699	-0.06%
2022/11/03	1	48.00	1	48.10	48.30	0	1,700	0.00%
2022/11/02	7	47.79	4	47.95	48.05	3	1,716	0.17%
2022/11/01	0	0.00	11	46.87	47.00	-11	1,717	-0.64%
2022/10/31	0	0.00	2	47.00	46.50	-2	1,734	-0.12%
2022/10/26	0	0.00	4	45.91	45.80	-4	1,862	-0.21%
2022/10/25	5	46.00	1	46.25	45.95	4	1,866	0.21%
2022/10/24	2	46.70	6	46.98	46.60	-4	1,883	-0.21%
2022/10/21	3	46.80	3	46.85	46.55	0	1,887	0.00%
2022/10/20	0	46.05	0	0.00	47.30	0	1,916	0.00%
2022/10/18	1	45.45	1	45.60	46.50	0	1,896	0.00%
2022/10/17	1	44.10	1	44.75	44.75	0	1,890	0.00%
2022/10/14	2	43.63	1	43.50	43.70	1	1,893	0.05%
2022/10/13	2	42.55	3	42.83	42.00	-1	1,948	-0.05%
2022/10/12	3	43.57	1	43.55	43.95	2	1,956	0.10%
2022/10/11	2	43.90	9	43.82	43.40	-7	1,966	-0.36%
2022/10/07	3	45.02	5	45.19	45.25	-2	1,985	-0.10%
2022/10/05	0	0.00	13	45.20	45.00	-13	2,116	-0.61%
2022/10/04	6	43.88	0	0.00	43.95	6	2,124	0.28%
2022/10/03	0	0.00	1	43.25	43.20	-1	2,150	-0.05%
2022/09/30	1	42.50	0	0.00	42.50	1	2,188	0.05%
2022/09/28	2.4	42.19	1	42.30	42.00	1.4	2,260	0.06%
2022/09/27	12	43.33	1	43.45	43.60	11	2,290	0.48%
2022/09/26	7	44.13	0	0.00	43.80	7	2,309	0.30%
2022/09/23	6	45.75	6	45.96	45.70	0	2,358	0.00%
2022/09/22	5	46.12	0	0.00	46.20	5	2,442	0.20%
2022/09/21	9	46.78	4	46.76	46.60	5	2,498	0.20%
2022/09/20	1	46.85	0	0.00	46.80	1	2,527	0.04%
2022/09/19	0	47.40	2	47.20	46.95	-2	2,560	-0.08%
2022/09/16	6	47.49	0	0.00	47.15	6	2,628	0.23%
2022/09/15	10	47.95	0	0.00	48.05	10	2,642	0.38%
2022/09/14	3	47.65	5	47.70	47.65	-2	2,682	-0.07%
2022/09/13	1	48.25	2	48.33	48.30	-1	2,686	-0.04%
2022/09/12	3	48.37	0	0.00	48.05	3	2,730	0.11%
2022/09/08	2	47.75	3	47.92	48.00	-1	2,779	-0.04%
2022/09/07	6	47.81	0	0.00	47.60	6	2,805	0.21%
2022/09/06	2	48.90	2	48.90	48.95	0	2,800	0.00%
2022/09/05	2	49.98	3	49.95	49.80	-1	2,825	-0.04%
2022/09/02	4	50.58	2	50.50	50.50	2	2,840	0.07%
2022/09/01	6	50.55	1	50.70	50.30	5	2,875	0.17%
2022/08/31	1	51.20	2	51.35	51.10	-1	2,918	-0.03%
2022/08/30	1	50.90	0	0.00	50.90	1	3,107	0.03%
2022/08/29	3	51.13	0.1	50.90	50.90	2.9	3,190	0.09%
2022/08/26	9	51.89	12	51.87	51.90	-3	3,183	-0.09%
2022/08/25	0	0.00	30	50.80	50.70	-30	3,155	-0.95%
2022/08/24	6	50.42	1	50.60	50.40	5	3,198	0.16%
2022/08/23	4	50.58	3	50.57	50.50	1	3,206	0.03%
2022/08/22	2	51.20	2	51.30	51.20	0	3,202	0.00%
2022/08/19	1	51.70	3	51.90	51.70	-2	3,195	-0.06%
2022/08/18	6	51.20	1	51.40	51.50	5	3,179	0.16%
2022/08/17	0	0.00	3	51.43	51.50	-3	3,168	-0.09%
2022/08/16	0	0.00	2	51.15	51.20	-2	3,180	-0.06%
2022/08/15	4	51.63	3	51.63	51.50	1	3,187	0.03%
2022/08/12	3	51.17	10	50.85	51.20	-7	3,180	-0.22%
2022/08/11	0.3	50.40	5	50.46	50.30	-4.7	3,155	-0.15%
2022/08/10	3	49.75	6	49.73	49.60	-3	3,146	-0.09%
2022/08/09	16	49.73	21	49.83	49.90	-5	3,154	-0.16%
2022/08/08	4.1	49.92	24	49.87	50.00	-19.9	3,138	-0.63%
2022/08/05	1	49.45	0	0.00	49.35	1	3,114	0.03%
2022/08/04	5	48.75	0	0.00	48.80	5	3,122	0.16%
2022/08/03	54	49.38	0	0.00	49.10	54	3,105	1.74%
2022/08/02	18	50.22	2	50.00	50.00	16	3,069	0.52%
2022/07/28	4	49.46	1	49.55	49.65	3	3,058	0.10%
2022/07/27	3	49.03	2	49.60	50.20	1	3,068	0.03%
2022/07/26	2	50.05	9	50.12	49.90	-7	3,103	-0.23%
2022/07/25	9	50.59	2	50.55	50.60	7	3,098	0.23%
2022/07/22	6	51.22	5	51.10	51.00	1	3,118	0.03%
2022/07/21	3	50.70	3	50.60	50.90	0	3,120	0.00%
2022/07/20	4.1	50.47	4	50.63	50.00	0.1	3,112	0.00%
2022/07/19	5	48.96	1	49.35	49.35	4	3,076	0.13%
2022/07/18	2	48.70	7	48.81	49.35	-5	3,059	-0.16%
2022/07/15	1	48.30	0	0.00	48.65	1	3,048	0.03%
2022/07/14	5	46.95	5	47.08	47.30	0	3,027	0.00%
2022/07/13	4	50.93	1	50.50	50.60	3	2,958	0.10%
2022/07/12	2	50.30	3	50.30	50.30	-1	2,885	-0.03%
2022/07/11	5	51.66	2	51.55	51.50	3	2,873	0.10%
2022/07/08	2	51.05	1	50.90	51.10	1	2,846	0.04%
2022/07/07	17	50.16	0	0.00	50.60	17	2,820	0.60%
2022/07/06	6	50.95	2	50.90	50.50	4	2,795	0.14%
2022/07/05	0	0.00	3	50.40	52.50	-3	2,806	-0.11%
2022/07/04	1	50.40	2	50.95	50.40	-1	2,851	-0.04%
2022/07/01	5	51.20	3	51.13	50.90	2	2,889	0.07%
2022/06/30	2.5	51.98	1	52.30	51.90	1.5	2,837	0.05%
2022/06/29	2	54.00	5	54.14	53.90	-3	2,756	-0.11%
2022/06/28	6	55.08	1	54.90	54.90	5	2,715	0.18%
2022/06/27	3	56.03	2	56.10	56.10	1	2,715	0.04%
2022/06/24	10.5	55.44	0	0.00	55.00	10.5	2,734	0.38%
2022/06/23	3	55.90	1	55.60	55.70	2	2,743	0.07%
2022/06/22	2	57.60	0	0.00	56.20	2	2,730	0.07%
2022/06/21	2	57.80	0	0.00	57.90	2	2,691	0.07%
2022/06/20	3	58.13	11	58.38	57.20	-8	2,692	-0.30%
2022/06/17	5.1	59.33	4	59.33	59.00	1.1	2,651	0.04%
2022/06/16	1	62.20	8	61.56	60.80	-7	2,603	-0.27%
2022/06/15	1	62.20	1	61.80	61.80	0	2,583	0.00%
2022/06/14	6	61.75	7	61.07	62.20	-1	2,602	-0.04%
2022/06/13	1	61.60	6	61.58	61.70	-5	2,562	-0.20%
2022/06/10	7	62.23	8	62.21	62.20	-1	2,541	-0.04%
2022/06/09	9	62.41	4	62.18	62.30	5	2,520	0.20%
2022/06/08	17	62.29	31.1	62.56	62.30	-14.1	2,461	-0.57%
2022/06/07	8	61.23	2.2	61.19	60.80	5.8	2,283	0.26%
2022/06/06	1	60.20	0	0.00	60.40	1	2,230	0.04%
2022/06/02	1	60.20	0	0.00	60.20	1	2,264	0.04%
2022/06/01	1.4	60.01	7	60.29	60.30	-5.6	2,268	-0.25%
2022/05/31	9.1	59.40	2	59.70	59.50	7.1	2,227	0.32%
2022/05/30	0	0.00	1	59.10	59.40	-1	2,220	-0.05%
2022/05/27	0.1	58.70	1	58.70	58.70	-0.9	2,215	-0.04%
2022/05/26	1.1	58.44	1	58.50	58.40	0.1	2,224	0.00%
2022/05/25	1	58.70	3	58.93	59.00	-2	2,236	-0.09%
2022/05/24	6	59.05	4	58.78	58.70	2	2,273	0.09%
2022/05/23	2	59.95	3	59.87	59.80	-1	2,253	-0.04%
2022/05/20	2	59.90	3	59.67	59.90	-1	2,247	-0.04%
2022/05/19	2	59.25	0	0.00	59.60	2	2,234	0.09%
2022/05/18	39	59.78	6	59.72	59.70	33	2,217	1.49%
2022/05/17	2	59.35	2	59.30	59.30	0	2,192	0.00%
2022/05/16	2	58.55	11	58.78	58.60	-9	2,187	-0.41%
2022/05/13	1	58.20	1	58.30	58.40	0	2,181	0.00%
2022/05/12	7	57.89	1	57.80	57.80	6	2,186	0.27%
2022/05/11	0	0.00	3	59.17	58.70	-3	2,164	-0.14%
2022/05/10	2	58.55	5	57.62	58.70	-3	2,182	-0.14%
2022/05/09	2	58.60	1.6	58.90	58.60	0.4	2,199	0.02%
2022/05/06	2	59.90	2.2	59.78	59.80	-0.2	2,202	-0.01%
2022/05/05	1	59.70	5	59.68	59.70	-4	2,214	-0.18%
2022/05/04	1	59.20	2.3	59.32	59.20	-1.3	2,207	-0.06%
2022/05/03	4	58.93	12.3	58.81	59.20	-8.3	2,198	-0.38%
2022/04/28	1	56.40	0	0.00	56.30	1	2,171	0.05%
2022/04/27	2.5	55.40	3	55.57	56.10	-0.5	2,161	-0.02%
2022/04/26	3	55.83	1	55.90	55.70	2	2,164	0.09%
2022/04/25	2	56.30	1	56.60	56.00	1	2,263	0.04%
2022/04/22	1.3	57.48	0	0.00	57.40	1.3	2,284	0.06%
2022/04/21	2	57.70	0	0.00	57.50	2	2,321	0.09%
2022/04/19	3	57.30	0	0.00	57.20	3	2,394	0.13%
2022/04/18	0	0.00	5.1	56.80	57.10	-5.1	2,422	-0.21%
2022/04/15	1.2	57.57	0.1	58.00	57.20	1.1	2,439	0.04%
2022/04/13	7	57.67	1	58.10	58.30	6	2,505	0.24%
2022/04/12	4.1	57.66	3.2	57.78	57.50	0.9	2,613	0.03%
2022/04/11	1.1	58.57	3.5	59.92	58.50	-2.5	2,602	-0.10%
2022/04/08	11.1	60.25	6	60.05	60.10	5.1	2,555	0.20%
2022/04/07	4.8	60.01	11.1	60.16	59.40	-6.3	2,480	-0.25%
2022/04/06	13	58.95	1	59.00	58.70	12	2,401	0.50%
2022/04/01	3	59.40	2	59.25	59.60	1	2,395	0.04%
2022/03/31	3	59.70	1	59.80	59.60	2	2,407	0.08%
2022/03/30	7	59.81	1	59.90	59.90	6	2,403	0.25%
2022/03/29	3	60.43	4	60.55	60.10	-1	2,382	-0.04%
2022/03/28	2	60.35	12.1	60.00	60.70	-10.1	2,332	-0.43%
2022/03/25	4	59.45	4	59.25	59.40	0	2,256	0.00%
2022/03/24	3	59.10	2	59.10	59.40	1	2,242	0.04%
2022/03/23	2	59.25	1	59.20	59.20	1	2,260	0.04%
2022/03/22	1	59.10	2	59.10	59.20	-1	2,261	-0.04%
2022/03/18	3	58.87	0	0.00	58.60	3	2,310	0.13%
2022/03/17	4	58.68	5	58.76	58.80	-1	2,325	-0.04%
2022/03/16	3	57.83	2	58.05	58.30	1	2,311	0.04%
2022/03/15	6	57.28	5	57.40	57.20	1	2,344	0.04%
2022/03/14	1	58.00	6	58.22	58.20	-5	2,353	-0.21%
2022/03/11	22	57.80	3	57.73	57.70	19	2,361	0.80%
2022/03/10	3	57.83	4	57.80	57.90	-1	2,372	-0.04%
2022/03/09	2	56.70	9	57.10	57.20	-7	2,360	-0.30%
2022/03/08	14.5	55.43	6	55.10	54.90	8.5	2,340	0.36%
2022/03/07	0	56.40	0	0.00	56.10	0	2,321	0.00%
2022/03/04	1	58.00	0	0.00	58.00	1	2,326	0.04%
2022/03/02	0.1	57.50	4	57.50	57.80	-3.9	2,418	-0.16%
2022/03/01	1	57.80	1	57.90	57.80	0	2,433	0.00%
2022/02/24	8.1	56.83	5	56.22	56.20	3.1	2,501	0.12%
2022/02/23	2.1	58.20	0.3	58.07	57.90	1.8	2,500	0.07%
2022/02/22	8	57.60	0	0.00	57.90	8	2,574	0.31%
2022/02/21	1	58.90	0	58.70	58.90	1	2,754	0.04%
2022/02/18	11	58.69	0	0.00	58.70	11	2,916	0.38%
2022/02/17	5	58.92	5	59.06	58.80	0	2,995	0.00%
2022/02/16	0	0.00	2	58.80	58.60	-2	3,081	-0.06%
2022/02/15	0	0.00	1	58.20	57.90	-1	3,101	-0.03%
2022/02/14	6	57.73	3	57.63	57.80	3	3,129	0.10%
2022/02/11	4	59.10	2	59.20	58.90	2	3,151	0.06%
2022/02/10	3	59.27	8	59.34	59.30	-5	3,229	-0.15%
2022/02/09	2	58.65	5	58.38	59.00	-3	3,266	-0.09%
2022/02/08	0	0.00	5	57.46	57.50	-5	3,301	-0.15%
2022/02/07	10	56.75	0	0.00	57.20	10	3,431	0.29%
2022/01/26	3	56.70	103	56.65	56.50	-100	3,443	-2.90%	大賣/
2022/01/25	4.1	57.15	1	57.60	57.10	3.1	3,496	0.09%
2022/01/21	8	58.41	2	58.50	58.30	6	3,548	0.17%
2022/01/20	1	59.30	0	0.00	59.50	1	3,593	0.03%
2022/01/19	46	59.60	9	59.89	59.50	37	3,629	1.02%
2022/01/18	65	59.98	21	59.99	59.70	44	3,661	1.20%
2022/01/17	3	58.30	7	58.90	58.90	-4	3,565	-0.11%
2022/01/14	6	58.02	10	58.50	58.00	-4	3,541	-0.11%
2022/01/13	10	58.36	18	58.89	59.00	-8	3,558	-0.22%
2022/01/12	3	57.77	2	57.70	57.80	1	3,518	0.03%
2022/01/11	3	57.73	2	58.10	57.50	1	3,566	0.03%
2022/01/10	1	58.20	0	0.00	58.50	1	3,567	0.03%
2022/01/07	27	58.65	1	58.60	58.10	26	3,596	0.72%
2022/01/06	1.1	59.49	1	59.50	59.30	0.1	3,572	0.00%
2022/01/05	16	59.86	9	59.84	59.60	7	3,597	0.19%
2022/01/04	1	58.80	9.3	58.60	58.30	-8.3	3,518	-0.24%
2022/01/03	2	59.00	14	58.92	58.80	-12	3,530	-0.34%
2021/12/30	5	59.20	3	58.97	58.80	2	3,559	0.06%
2021/12/29	1	58.90	2.1	58.81	59.00	-1.1	3,591	-0.03%
2021/12/28	1	58.80	0	0.00	58.80	1	3,670	0.03%
2021/12/27	2	59.00	3	59.10	58.90	-1	3,720	-0.03%
2021/12/24	2	59.00	2	59.00	58.90	0	3,773	0.00%
2021/12/23	0	0.00	2	58.70	58.80	-2	3,790	-0.05%
2021/12/22	1	58.10	8	58.10	58.20	-7	3,885	-0.18%
2021/12/21	1	57.90	0	0.00	57.90	1	3,910	0.03%
2021/12/20	6.5	57.32	0	0.00	57.20	6.5	3,959	0.16%
2021/12/17	3.1	58.17	1	57.90	57.60	2.1	3,987	0.05%
2021/12/16	2	57.50	1	57.50	57.60	1	3,999	0.03%
2021/12/15	3.3	57.15	3	57.30	57.00	0.3	4,034	0.01%
2021/12/14	4	57.33	3	57.30	57.30	1	4,034	0.02%
2021/12/13	7	57.83	5	57.70	57.50	2	4,050	0.05%
2021/12/10	1	58.10	0	0.00	58.10	1	4,072	0.02%
2021/12/09	6	58.82	27.2	58.88	58.70	-21.1	4,078	-0.52%
2021/12/08	9	60.29	2	60.50	60.10	7	4,062	0.17%
2021/12/07	1	60.30	0	0.00	60.20	1	4,099	0.02%
2021/12/06	0	0.00	4	60.30	60.20	-4	4,168	-0.10%
2021/12/03	1	59.70	10	59.95	60.00	-9	4,334	-0.21%
2021/12/02	12	60.52	14.1	59.86	59.90	-2.1	4,470	-0.05%
2021/12/01	0.1	60.10	2	60.10	60.10	-2	4,630	-0.04%
2021/11/30	0	0.00	2	59.60	59.30	-2	4,793	-0.04%
2021/11/29	3	58.47	1.2	57.79	58.60	1.9	4,886	0.04%
2021/11/26	5	59.30	3.1	59.38	59.00	1.9	4,977	0.04%
2021/11/25	3	61.50	6	61.23	60.70	-3	5,004	-0.06%
2021/11/24	2	61.50	2	61.30	61.10	0	5,079	0.00%
2021/11/23	9.2	60.78	73	60.90	60.60	-63.8	5,241	-1.22%
2021/11/22	6	61.97	8	61.89	62.20	-2	5,264	-0.04%
2021/11/19	5	61.98	84	62.64	61.90	-79	5,347	-1.48%
2021/11/18	27.1	63.50	10	63.08	62.80	17.1	5,379	0.32%
2021/11/17	20	62.74	30	62.10	62.70	-10	5,307	-0.19%
2021/11/16	2	60.80	15	60.87	61.00	-13	5,224	-0.25%
2021/11/15	3	61.10	53	60.98	61.40	-50	5,275	-0.95%
2021/11/12	3	60.10	3	59.83	59.70	0	5,328	0.00%
2021/11/11	4	59.75	5	59.86	59.70	-1	5,407	-0.02%
2021/11/10	39	59.88	4	59.80	59.80	35	5,739	0.61%
2021/11/09	25	59.85	4	59.73	60.20	21	5,876	0.36%
2021/11/08	21	60.61	1	60.30	60.20	20	5,900	0.34%
2021/11/05	6	60.35	6	60.12	60.20	0	6,023	0.00%
2021/11/04	7.2	60.43	47	60.63	60.40	-39.9	6,187	-0.64%
2021/11/03	23	58.48	34	58.74	58.90	-11	6,296	-0.17%
2021/11/02	38	58.80	6	58.03	58.10	32	6,409	0.50%
2021/11/01	50	58.97	11	58.92	59.60	39	6,696	0.58%
2021/10/29	19	58.98	5	58.60	58.60	14	6,956	0.20%
2021/10/28	18	58.80	9	59.12	59.20	9	7,005	0.13%
2021/10/27	42	57.77	3	58.07	58.60	39	7,162	0.54%
2021/10/26	8	57.98	10	57.79	58.10	-2	7,365	-0.03%
2021/10/25	0	0.00	2	57.40	57.30	-2	7,748	-0.03%
2021/10/22	3	56.93	9	57.18	57.10	-6	7,918	-0.08%
2021/10/21	7	57.20	1	56.90	56.60	6	8,144	0.07%
2021/10/20	8	57.14	3	56.93	57.30	5	8,352	0.06%
2021/10/19	12	56.68	8	56.90	57.20	4	8,481	0.05%
2021/10/18	5	55.36	0	0.00	55.50	5	8,573	0.06%
2021/10/15	3	56.47	10	56.25	56.40	-7	8,835	-0.08%
2021/10/14	2	54.90	8	54.55	54.50	-6	8,954	-0.07%
2021/10/13	8	54.64	4	54.60	54.30	4	9,232	0.04%
2021/10/12	11	55.37	2	55.10	55.60	9	9,616	0.09%
2021/10/08	3	56.50	1	56.60	56.40	2	9,632	0.02%
2021/10/07	3	56.57	1	56.90	56.70	2	9,690	0.02%
2021/10/06	10	56.20	0	0.00	55.50	10	9,818	0.10%
2021/10/05	3	55.83	4	55.51	57.20	-1	9,815	-0.01%
2021/10/04	7.5	55.89	5	57.50	55.40	2.5	9,782	0.03%
2021/10/01	2.4	57.66	4	57.30	57.20	-1.6	9,766	-0.02%
2021/09/30	2	58.70	3	59.30	59.40	-1	9,847	-0.01%
2021/09/29	9	58.94	5	58.64	58.40	4	10,009	0.04%
2021/09/28	2	61.50	0	0.00	61.30	2	10,163	0.02%
2021/09/27	8	61.79	5	61.72	62.20	3	10,199	0.03%
2021/09/24	4	62.30	1	62.00	62.40	3	10,380	0.03%
2021/09/23	3	61.63	1	61.60	61.80	2	10,407	0.02%
2021/09/22	8	61.50	7	61.40	61.20	1	10,444	0.01%
2021/09/17	10	63.23	0	0.00	63.10	10	10,536	0.09%
2021/09/16	1	63.40	6	63.93	63.50	-5	10,565	-0.05%
2021/09/15	8.3	62.92	0	0.00	62.80	8.3	10,627	0.08%
2021/09/14	2	64.45	0	0.00	64.10	2	10,679	0.02%
2021/09/13	1	64.50	13	64.47	64.10	-12	10,698	-0.11%
2021/09/10	12	64.90	7.4	65.03	65.30	4.7	10,720	0.04%
2021/09/09	1.2	63.98	2.5	64.26	64.60	-1.3	10,741	-0.01%
2021/09/08	16.7	63.81	32.1	65.18	62.80	-15.4	10,706	-0.14%
2021/09/07	90	66.16	63	65.36	66.10	27	10,607	0.25%
2021/09/06	36	67.02	98	66.13	66.20	-62	10,645	-0.58%
2021/09/03	4.2	66.54	23.3	66.15	67.20	-19.1	10,541	-0.18%
2021/09/02	11	64.95	16	65.31	64.60	-5	10,414	-0.05%
2021/09/01	13	64.86	9	64.86	65.60	4	10,339	0.04%
2021/08/31	13	63.82	20	63.98	65.00	-7	10,289	-0.07%
2021/08/30	23	63.80	6	64.00	64.20	17	10,495	0.16%
2021/08/27	28.1	63.66	57	64.22	63.10	-28.9	10,541	-0.27%
2021/08/26	13.3	62.15	21	62.40	62.40	-7.8	10,410	-0.07%
2021/08/25	36	62.45	14.3	62.42	62.50	21.7	10,348	0.21%
2021/08/24	27	61.36	4	61.53	62.20	23	10,262	0.22%
2021/08/23	51.1	61.00	7	61.50	61.60	44.1	10,185	0.43%
2021/08/20	12	60.21	5	60.08	60.20	7	10,104	0.07%
2021/08/19	16.2	59.69	1	60.10	59.10	15.2	10,046	0.15%
2021/08/18	23	59.66	13	60.15	62.10	10	9,937	0.10%
2021/08/17	5	59.86	3	60.23	59.20	2	9,851	0.02%
2021/08/16	8.1	60.45	72.2	60.42	60.70	-64.1	9,775	-0.66%
2021/08/13	13.3	66.65	42.1	66.39	65.50	-28.9	9,433	-0.31%
2021/08/12	10.2	68.52	3.3	67.93	68.60	6.9	9,282	0.07%
2021/08/11	75	69.33	40.1	68.35	67.50	34.9	9,218	0.38%
2021/08/10	23	69.73	33	69.39	70.40	-10	9,120	-0.11%
2021/08/09	35.6	70.30	24.1	70.37	69.90	11.5	9,013	0.13%
2021/08/06	17.3	71.19	15	70.91	71.60	2.3	8,831	0.03%
2021/08/05	30.1	70.26	51.2	69.72	71.00	-21	8,767	-0.24%
2021/08/04	30.2	68.68	89	68.23	68.10	-58.9	8,575	-0.69%
2021/08/03	5	65.58	11.2	65.54	66.00	-6.2	8,370	-0.07%
2021/08/02	29	65.70	30	65.44	65.50	-1	8,308	-0.01%
2021/07/30	50.1	64.39	39.3	64.65	64.10	10.9	8,124	0.13%
2021/07/29	82.7	63.50	77.5	63.76	64.30	5.2	7,983	0.06%
2021/07/28	16	60.58	21	60.83	61.40	-5	7,627	-0.07%
2021/07/27	35	62.18	32	62.05	62.20	3	7,613	0.04%
2021/07/26	18	62.58	30	62.31	63.10	-12	7,526	-0.16%
2021/07/23	28	61.39	21	60.66	60.50	7	7,667	0.09%
2021/07/22	7	60.79	8	60.94	60.90	-1	7,936	-0.01%
2021/07/21	64	60.67	45	60.98	60.10	19	7,914	0.24%
2021/07/20	77	59.60	109.1	58.70	59.60	-32.1	7,778	-0.41%	大賣/
2021/07/19	60	59.68	25	59.54	59.20	35	7,653	0.46%
2021/07/16	34	59.84	23	59.86	60.50	11	7,453	0.15%
2021/07/15	13	57.91	12	57.95	58.10	1	7,075	0.01%
2021/07/14	9	57.53	8	57.48	57.20	1	7,098	0.01%
2021/07/13	20	57.77	39	58.07	57.40	-19	7,194	-0.26%
2021/07/12	59	57.03	4	56.90	56.80	55	7,081	0.78%
2021/07/09	14.2	56.49	5	56.54	56.50	9.2	7,110	0.13%
2021/07/08	4	56.98	4	57.00	57.00	0	7,248	0.00%
2021/07/07	13.6	56.93	101.7	57.18	56.90	-88.1	7,335	-1.20%	大賣/
2021/07/06	28.1	58.56	20	58.48	58.30	8.1	7,288	0.11%
2021/07/05	16.4	58.94	33	58.74	59.90	-16.6	7,212	-0.23%
2021/07/02	3	56.83	4	56.88	57.10	-1	7,022	-0.01%
2021/07/01	33.2	57.07	34	57.04	57.10	-0.8	7,046	-0.01%
2021/06/30	11	55.85	12	56.11	56.00	-1	6,950	-0.01%
2021/06/29	15	56.07	15	55.77	56.00	0	6,930	0.00%
2021/06/28	30	55.95	20.1	55.93	55.90	10	6,901	0.14%
2021/06/25	10	55.25	4	55.10	55.00	6	6,801	0.09%
2021/06/24	65	55.35	8	55.65	55.00	57	6,793	0.84%
2021/06/23	3	54.50	15	54.98	54.90	-12	6,745	-0.18%
2021/06/22	0	0.00	2	54.75	54.10	-2	6,683	-0.03%
2021/06/21	1	53.70	5	53.90	53.80	-4	6,652	-0.06%
2021/06/18	7	54.86	28	54.79	54.60	-21	6,664	-0.32%
2021/06/17	11	54.35	9	54.40	54.60	2	6,660	0.03%
2021/06/16	15	54.26	7	54.13	54.20	8	6,703	0.12%
2021/06/15	11	54.53	13	54.45	54.50	-2	6,708	-0.03%
2021/06/11	3	53.10	21	53.19	53.30	-18	6,643	-0.27%
2021/06/10	8	53.23	9	53.09	52.80	-1	6,690	-0.01%
2021/06/09	1	52.80	1	52.90	52.80	0	6,688	0.00%
2021/06/08	8	52.75	2	52.40	52.70	6	6,726	0.09%
2021/06/07	49	53.44	19	52.75	52.50	30	6,780	0.44%
2021/06/04	8	51.74	4	52.03	52.50	4	6,529	0.06%
2021/06/03	1	50.80	9	51.81	52.00	-8	6,471	-0.12%
2021/06/02	9	50.71	1	51.30	50.50	8	6,451	0.12%
2021/06/01	0	0.00	1	51.20	51.00	-1	6,501	-0.02%
2021/05/31	7	50.43	5	50.36	50.30	2	6,522	0.03%
2021/05/28	0	0.00	4	50.01	50.20	-4	6,544	-0.06%
2021/05/27	2	49.13	11	49.05	49.05	-9	6,581	-0.14%
2021/05/25	2	49.60	28	49.53	49.45	-26	6,734	-0.39%
2021/05/24	23.9	48.63	2	47.80	48.65	21.9	6,795	0.32%
2021/05/21	2	48.20	0	0.00	47.85	2	6,846	0.03%
2021/05/20	6	47.82	0	0.00	47.60	6	6,999	0.09%
2021/05/19	3	48.05	1	47.50	48.45	2	7,102	0.03%
2021/05/18	11	47.63	3	47.17	48.35	8	7,172	0.11%
2021/05/17	8	45.03	29	45.10	44.95	-21	7,324	-0.29%
2021/05/14	6.1	48.22	3	48.17	48.10	3.1	7,331	0.04%
2021/05/13	3	47.02	3	47.43	47.80	0	7,333	0.00%
2021/05/12	19	47.90	8	47.46	47.15	11	7,325	0.15%
2021/05/11	12.1	49.76	21	50.05	49.65	-8.9	7,256	-0.12%
2021/05/10	4	51.48	15	52.00	51.40	-11	7,265	-0.15%
2021/05/07	3	51.40	28	51.17	51.90	-25	7,393	-0.34%
2021/05/06	12	50.69	0	0.00	50.60	12	7,539	0.16%
2021/05/05	7	51.96	41	52.09	51.20	-34	7,670	-0.44%
2021/05/04	13.2	51.43	5	51.60	52.10	8.2	7,998	0.10%
2021/05/03	4	52.93	12.5	53.31	52.40	-8.5	8,133	-0.10%
2021/04/29	40	55.06	24	54.91	54.60	16	8,583	0.19%
2021/04/28	54.1	54.34	50.2	54.84	55.80	3.9	9,138	0.04%
2021/04/27	4.1	53.02	15	53.15	53.00	-11	9,147	-0.12%
2021/04/26	22	52.64	16.1	52.59	52.90	5.9	9,166	0.06%
2021/04/23	15.2	51.43	1	51.00	51.60	14.2	9,114	0.16%
2021/04/22	18.3	51.83	19	50.94	50.80	-0.7	9,255	-0.01%
2021/04/21	25	52.07	6	52.17	52.20	19	9,383	0.20%
2021/04/20	34	51.81	5	52.14	52.10	29	9,501	0.31%
2021/04/19	6	52.03	15	51.42	52.00	-9	9,620	-0.09%
2021/04/16	4	50.00	6	49.94	50.10	-2	9,541	-0.02%
2021/04/15	10	50.05	1	50.10	50.10	9	9,665	0.09%
2021/04/14	16.1	49.63	19	49.87	49.90	-2.9	9,702	-0.03%
2021/04/13	19	50.95	4	50.68	50.30	15	9,875	0.15%
2021/04/12	20	51.97	50	52.50	51.60	-30	10,141	-0.30%
2021/04/09	24	52.66	3	52.77	52.40	21	10,152	0.21%
2021/04/08	6	53.30	2.3	53.20	53.20	3.7	10,072	0.04%
2021/04/07	11	53.04	13	53.08	53.30	-2	10,044	-0.02%
2021/04/06	6.5	52.79	28.3	52.90	53.10	-21.8	10,017	-0.22%
2021/04/01	18	52.23	1	52.30	52.20	17	9,931	0.17%
2021/03/31	7	52.49	12.1	52.44	52.30	-5.1	9,994	-0.05%
2021/03/30	7	52.30	13	52.34	52.50	-6	10,084	-0.06%
2021/03/29	14	52.23	3	52.23	52.20	11	10,092	0.11%
2021/03/26	0	0.00	7	52.33	52.10	-7	10,136	-0.07%
2021/03/25	3	52.07	45	52.04	51.90	-42	10,177	-0.41%
2021/03/24	2	52.30	4	52.50	52.10	-2	10,204	-0.02%
2021/03/23	3	52.17	11	52.64	52.50	-8	10,219	-0.08%
2021/03/22	6.7	52.84	3	52.80	52.60	3.7	10,244	0.04%
2021/03/19	1	53.00	46.1	52.28	53.10	-45.1	10,233	-0.44%
2021/03/18	8	52.46	7	52.50	52.60	1	10,229	0.01%
2021/03/17	2	52.10	16	52.23	52.10	-14	10,319	-0.14%
2021/03/16	39	52.91	27.2	52.67	52.60	11.8	10,304	0.11%
2021/03/15	5	52.20	1	52.20	52.30	4	10,349	0.04%
2021/03/12	25.2	52.22	23	52.17	52.00	2.2	10,422	0.02%
2021/03/11	29	51.62	22.2	51.56	51.80	6.8	10,551	0.06%
2021/03/10	10	50.90	1.1	51.06	50.70	8.9	10,568	0.08%
2021/03/09	3	49.90	2	50.50	50.50	1	10,669	0.01%
2021/03/08	4	50.23	4	50.50	50.10	0	10,732	0.00%
2021/03/05	5	50.23	5	50.23	50.30	0	10,830	0.00%
2021/03/04	6	50.80	2	50.35	50.20	4	10,990	0.04%
2021/03/03	40	50.92	1	50.80	50.80	39	11,040	0.35%
2021/03/02	6	51.10	19	50.97	50.70	-13	11,148	-0.12%
2021/02/26	35	50.57	65	50.50	50.60	-30	11,411	-0.26%
2021/02/25	9	51.54	3	51.50	51.20	6	11,762	0.05%
2021/02/24	17	51.81	0	0.00	51.30	17	11,867	0.14%
2021/02/23	41	51.60	0	0.00	51.90	41	11,835	0.35%
2021/02/22	54	51.29	48	51.70	51.90	6	11,850	0.05%
2021/02/19	2	50.70	28	50.76	51.10	-26	11,822	-0.22%
2021/02/18	13	51.52	16	51.56	51.80	-3	11,754	-0.03%
2021/02/17	68.5	51.59	59	51.84	52.00	9.5	11,727	0.08%
2021/02/05	6.1	50.27	24	50.25	50.30	-17.9	11,515	-0.16%
2021/02/04	5.2	49.58	14	49.88	49.60	-8.8	11,440	-0.08%
2021/02/03	6.1	49.22	4	49.35	49.15	2.1	11,480	0.02%
2021/02/02	26.2	49.36	21	48.80	49.50	5.2	11,469	0.04%
2021/02/01	46	47.83	56	48.11	48.25	-10	11,515	-0.09%
2021/01/29	90.3	49.49	18.7	48.97	48.65	71.6	11,479	0.62%
2021/01/28	30	49.83	27	49.66	50.00	3	11,335	0.03%
2021/01/27	36	51.35	84.4	51.18	51.20	-48.4	11,155	-0.43%
2021/01/26	65.2	52.93	28	53.07	52.50	37.2	10,929	0.34%
2021/01/25	21.3	52.14	26	52.12	51.80	-4.7	10,533	-0.04%
2021/01/22	89.3	52.06	58	52.27	52.50	31.3	10,241	0.31%
2021/01/21	63.1	51.19	151.6	51.48	51.50	-88.5	9,656	-0.92%	大賣/
2021/01/20	23	48.71	54	48.63	48.25	-31	8,712	-0.36%
2021/01/19	125.5	47.85	18	47.80	47.60	107.5	8,273	1.30%	大買/鉅額交易
2021/01/18	6.3	46.05	2	46.83	46.80	4.3	8,138	0.05%
2021/01/15	7	47.53	10	48.21	47.25	-3	8,052	-0.04%
2021/01/14	38	48.23	46	48.52	48.50	-8	7,888	-0.10%
2021/01/13	10	47.11	21	47.11	47.45	-11	7,663	-0.14%
2021/01/12	12.3	47.28	20	47.38	46.50	-7.7	7,496	-0.10%
2021/01/11	15	47.15	34	47.12	47.20	-19	7,296	-0.26%
2021/01/08	60	46.77	4.2	46.50	47.05	55.8	7,211	0.77%
2021/01/07	6	46.43	59	46.64	46.60	-53	7,045	-0.75%
2021/01/06	41	47.33	19	47.14	46.65	22	6,942	0.32%
2021/01/05	40.2	47.54	63.1	47.36	48.25	-23	6,586	-0.35%
2021/01/04	19.3	45.97	6	45.98	46.10	13.3	6,217	0.21%
2020/12/31	15	45.59	0	0.00	45.25	15	6,143	0.24%
2020/12/30	0	0.00	2	45.72	45.65	-2	6,166	-0.03%
2020/12/29	1	45.70	0	0.00	45.25	1	6,233	0.02%
2020/12/28	0	0.00	7	45.74	45.70	-7	6,188	-0.11%
2020/12/25	10	46.00	20	46.05	45.90	-10	6,182	-0.16%
2020/12/24	5	45.67	19	45.67	45.90	-14	6,150	-0.23%
2020/12/23	6	44.99	2	44.90	44.75	4	6,097	0.07%
2020/12/22	16	45.43	2	45.25	44.70	14	6,102	0.23%
2020/12/21	3	45.50	5.1	44.73	45.50	-2.1	6,046	-0.03%
2020/12/18	14	44.90	4	45.09	44.80	10	5,954	0.17%
2020/12/17	0	0.00	3.3	45.37	45.40	-3.3	5,901	-0.06%
2020/12/16	4	45.66	4.4	45.46	45.80	-0.4	5,882	-0.01%
2020/12/15	15	44.97	12	44.90	44.70	3	5,803	0.05%
2020/12/14	10	45.14	7	45.36	45.45	3	5,763	0.05%
2020/12/11	14	45.30	29	44.97	45.05	-15	5,722	-0.26%
2020/12/10	39	46.06	20	45.85	45.70	19	5,615	0.34%
2020/12/09	47.2	46.78	23	46.71	46.65	24.2	5,521	0.44%
2020/12/08	16.2	45.82	39	45.79	45.90	-22.8	5,368	-0.42%
2020/12/07	36	45.74	37	46.00	46.00	-1	5,281	-0.02%
2020/12/04	8	45.57	33	45.35	45.45	-25	5,122	-0.49%
2020/12/03	5	45.52	11	45.43	45.15	-6	5,005	-0.12%
2020/12/02	18	45.31	2	45.28	45.15	16	4,911	0.33%
2020/12/01	14	44.98	4	44.98	45.10	10	4,885	0.20%
2020/11/30	18.2	45.09	11	45.04	45.15	7.2	4,780	0.15%
2020/11/27	9	44.34	7	44.40	44.40	2	4,597	0.04%
2020/11/26	26.3	44.08	9	43.97	44.55	17.3	4,514	0.38%
2020/11/25	52.4	44.14	31	44.10	44.35	21.4	4,389	0.49%
2020/11/24	71.4	44.32	42	44.62	44.30	29.4	4,075	0.72%
2020/11/23	36.4	42.94	30	43.30	43.30	6.4	3,704	0.17%
2020/11/20	8	41.87	47	42.15	42.40	-39	3,549	-1.10%
2020/11/19	6	42.13	0	0.00	42.20	6	3,505	0.17%
2020/11/18	7.3	42.40	18	42.04	42.50	-10.7	3,469	-0.31%
2020/11/17	0.3	41.40	5	41.41	41.40	-4.8	3,468	-0.14%
2020/11/16	30.4	41.14	35	41.11	41.30	-4.6	3,595	-0.13%
2020/11/13	8	40.69	9	40.77	40.80	-1	3,699	-0.03%
2020/11/12	6.3	41.07	1	40.90	40.60	5.3	3,850	0.14%
2020/11/11	47	40.81	13	40.82	41.10	34	3,897	0.87%
2020/11/10	4	40.20	72	40.41	40.35	-68	3,812	-1.78%
2020/11/09	23	40.22	35	40.07	40.60	-12	3,780	-0.32%
2020/11/06	4	39.18	10	39.23	39.25	-6	3,704	-0.16%
2020/11/05	0	0.00	1	38.40	38.40	-1	3,671	-0.03%
2020/11/02	1	37.65	0	0.00	37.30	1	3,880	0.03%
2020/10/30	7	37.80	2	37.70	37.70	5	4,031	0.12%
2020/10/29	0	0.00	7	37.89	38.30	-7	4,051	-0.17%
2020/10/28	3	38.37	4	38.48	38.35	-1	4,110	-0.02%
2020/10/27	3	38.58	0	0.00	38.65	3	4,168	0.07%
2020/10/26	5	38.87	0	0.00	38.80	5	4,200	0.12%
2020/10/23	0	0.00	3	39.10	39.05	-3	4,253	-0.07%
2020/10/21	3	38.93	1	38.95	38.75	2	4,722	0.04%
2020/10/16	0	0.00	1	38.70	38.40	-1	5,360	-0.02%
2020/10/14	0	0.00	3	39.18	39.20	-3	5,468	-0.05%
2020/10/13	1	38.55	7	38.81	38.90	-6	5,564	-0.11%
2020/10/12	4	38.93	123	39.42	38.85	-119	5,618	-2.12%	大賣/鉅額交易
2020/10/08	10	39.28	4	39.35	39.30	6	5,736	0.10%
2020/10/07	9	38.84	3	38.72	39.30	6	5,971	0.10%
2020/10/06	10	38.67	5	38.96	38.50	5	6,109	0.08%
2020/10/05	1	38.00	2	37.93	38.00	-1	6,152	-0.02%
2020/09/30	117	37.77	1	37.85	37.75	116	6,252	1.86%	大買/鉅額交易
2020/09/29	16	37.44	2	37.55	37.20	14	6,332	0.22%
2020/09/28	12	37.48	5	37.05	37.60	7	6,483	0.11%
2020/09/25	3	36.93	3	36.75	37.00	0	6,641	0.00%
2020/09/24	3	37.80	10	37.98	37.80	-7	6,814	-0.10%
2020/09/23	7	38.54	2	38.60	38.40	5	6,914	0.07%
2020/09/22	5	38.75	0	0.00	38.70	5	7,057	0.07%
2020/09/21	3	39.58	0	0.00	39.15	3	7,236	0.04%
2020/09/18	6	39.83	2	40.03	39.80	4	7,473	0.05%
2020/09/17	4	39.80	0	0.00	40.00	4	7,602	0.05%
2020/09/16	8	40.46	8	40.37	40.10	0	7,867	0.00%
2020/09/15	8	40.16	2	40.05	40.00	6	8,011	0.07%
2020/09/14	0	0.00	1.2	39.26	39.30	-1.2	8,027	-0.01%
2020/09/11	14	38.89	4	38.91	38.85	10	8,070	0.12%
2020/09/10	6	39.73	0	0.00	39.15	6	8,076	0.07%
2020/09/09	6	39.21	2	39.40	39.60	4	8,076	0.05%
2020/09/08	3	39.20	3	38.93	38.90	0	8,056	0.00%
2020/09/07	11	39.38	0	0.00	39.20	11	8,087	0.14%
2020/09/04	10.4	39.61	6	39.67	39.85	4.4	8,172	0.05%
2020/09/03	4	38.99	6	39.05	38.75	-2	8,117	-0.02%
2020/09/02	13	38.81	10	38.96	39.05	3	8,129	0.04%
2020/08/31	5	38.30	0	0.00	38.15	5	8,196	0.06%
2020/08/28	11	38.75	0	0.00	38.55	11	8,244	0.13%
2020/08/27	13	38.70	1	38.50	38.45	12	8,380	0.14%
2020/08/26	11	38.99	8	38.84	39.35	3	8,773	0.03%
2020/08/25	1	38.80	2	38.80	38.75	-1	8,874	-0.01%
2020/08/24	1	38.25	13	38.28	38.35	-12	8,879	-0.14%
2020/08/21	10	38.96	1	38.85	38.85	9	8,865	0.10%
2020/08/20	35	39.20	7	40.24	38.80	28	8,757	0.32%
2020/08/19	20	41.52	9	41.79	41.20	11	8,651	0.13%
2020/08/18	45	42.73	5	42.73	42.60	40	8,541	0.47%
2020/08/17	12	44.02	21	43.75	44.40	-9	8,442	-0.11%
2020/08/14	19	42.74	3	42.70	43.25	16	8,466	0.19%
2020/08/13	4	42.90	2.2	42.86	42.80	1.8	8,505	0.02%
2020/08/12	17	42.49	2	42.48	42.55	15	8,485	0.18%
2020/08/11	1	43.30	21	43.37	43.05	-20	8,490	-0.24%
2020/08/10	1	43.90	0	0.00	43.85	1	8,497	0.01%
2020/08/07	27	44.66	0.1	44.50	44.40	26.9	8,504	0.32%
2020/08/06	12	44.34	1	44.35	44.25	11	8,486	0.13%
2020/08/05	9	44.64	22	44.31	44.95	-13	8,407	-0.15%
2020/08/04	0	0.00	0.3	42.90	42.90	-0.3	8,305	0.00%
2020/08/03	17	42.96	1	42.95	42.85	16	8,356	0.19%
2020/07/31	10	42.80	15	42.78	43.70	-5	8,432	-0.06%
2020/07/30	1	42.65	2	42.60	42.60	-1	8,487	-0.01%
2020/07/29	17	42.34	8	41.96	42.25	9	8,535	0.11%
2020/07/28	10	45.03	6	44.19	42.50	4	8,563	0.05%
2020/07/27	13	43.70	47	43.34	42.90	-34	8,376	-0.41%
2020/07/24	59	47.46	13	46.75	46.40	46	8,234	0.56%
2020/07/23	9.3	47.21	7	46.93	47.65	2.3	7,997	0.03%
2020/07/22	2.4	46.03	17	46.01	45.90	-14.6	7,848	-0.19%
2020/07/21	2	45.45	3	45.38	45.15	-1	7,748	-0.01%
2020/07/20	3.3	44.87	24	44.91	44.90	-20.7	7,722	-0.27%
2020/07/17	11	45.44	19	45.29	44.65	-8	7,696	-0.10%
2020/07/16	30	44.82	14.1	44.71	44.95	15.9	7,642	0.21%
2020/07/15	4	45.04	9	45.04	44.60	-5	7,600	-0.07%
2020/07/14	10	45.62	17	45.09	45.30	-7	7,529	-0.09%
2020/07/13	13	44.57	10	44.37	44.90	3	7,316	0.04%
2020/07/10	34	43.59	15.4	43.26	42.70	18.6	7,179	0.26%
2020/07/09	39.5	44.05	33	44.33	44.05	6.5	7,102	0.09%
2020/07/08	38	44.58	13	44.51	44.40	25	7,012	0.36%
2020/07/07	3.2	43.30	22	43.57	44.00	-18.8	6,913	-0.27%
2020/07/06	8.3	43.81	13	43.85	44.00	-4.7	6,756	-0.07%
2020/07/03	9.2	42.78	24	42.36	42.65	-14.8	6,612	-0.22%
2020/07/02	8	41.63	9	41.45	41.65	-1	6,503	-0.02%
2020/07/01	2	40.98	15	40.80	41.05	-13	6,419	-0.20%
2020/06/30	13.2	40.94	13	41.17	40.60	0.2	6,277	0.00%
2020/06/29	46	41.09	79	40.93	40.75	-33	6,115	-0.54%
2020/06/24	10	39.87	6	39.83	39.95	4	5,881	0.07%
2020/06/23	9.3	39.83	29	39.77	39.80	-19.8	5,784	-0.34%
2020/06/22	8	38.88	27	38.71	39.00	-19	5,541	-0.34%
2020/06/19	0	0.00	16	38.39	38.15	-16	5,420	-0.30%
2020/06/18	0	0.00	14	38.07	38.00	-14	5,402	-0.26%
2020/06/17	4	37.58	8	37.67	37.55	-4	5,375	-0.07%
2020/06/16	5	37.20	10	37.35	37.65	-5	5,426	-0.09%
2020/06/15	2	36.85	5	36.80	36.80	-3	5,539	-0.05%
2020/06/12	14	36.81	6	36.23	37.00	8	5,582	0.14%
2020/06/11	31	37.54	19	37.65	36.85	12	5,657	0.21%
2020/06/10	19	38.09	9	37.97	38.10	10	5,592	0.18%
2020/06/09	14	38.44	11	38.42	38.30	3	5,666	0.05%
2020/06/08	1	38.55	14	38.40	38.35	-13	5,734	-0.23%
2020/06/05	11.2	38.33	2	38.30	38.30	9.2	5,734	0.16%
2020/06/04	5.1	38.28	13	38.13	38.10	-7.9	5,746	-0.14%
2020/06/03	30	38.40	23	38.40	38.35	7	5,750	0.12%
2020/06/02	67.5	39.64	56	39.69	39.05	11.5	5,647	0.20%
2020/06/01	2.5	38.38	20	38.49	38.80	-17.5	5,352	-0.33%
2020/05/29	1	37.40	10	37.58	37.40	-9	5,230	-0.17%
2020/05/28	7	37.81	3	37.70	37.30	4	5,229	0.08%
2020/05/26	4	37.73	6	37.63	37.90	-2	5,239	-0.04%
2020/05/25	6	37.25	16	37.22	37.55	-10	5,179	-0.19%
2020/05/22	11	38.11	67	38.32	37.90	-56	5,135	-1.09%
2020/05/21	13	38.35	8.1	38.36	38.40	4.9	5,069	0.10%
2020/05/20	13	37.69	4	37.30	37.75	9	4,971	0.18%
2020/05/19	4	36.85	2	36.78	36.80	2	4,916	0.04%
2020/05/18	59	37.05	55	36.72	36.60	4	4,908	0.08%
2020/05/15	10	37.10	0	0.00	37.20	10	4,849	0.21%
2020/05/14	5	37.83	35	37.45	37.40	-30	4,813	-0.62%
2020/05/13	22	37.72	23	37.79	38.15	-1	4,799	-0.02%
2020/05/12	12	37.78	2	37.70	37.75	10	4,773	0.21%
2020/05/11	8	38.25	20	38.36	38.15	-12	4,764	-0.25%
2020/05/08	11	38.16	31	38.08	37.95	-20	4,715	-0.42%
2020/05/07	42.1	38.36	31	38.27	38.20	11.1	4,648	0.24%
2020/05/06	41	37.51	6	37.64	37.65	35	4,524	0.77%
2020/05/05	2.1	37.12	0	0.00	37.00	2.1	4,445	0.05%
2020/05/04	19	36.67	10	36.96	36.85	9	4,396	0.20%
2020/04/30	2.9	36.57	8	36.46	36.60	-5.1	4,337	-0.12%
2020/04/29	12	36.14	12	35.93	36.10	0	4,348	0.00%
2020/04/28	1	35.85	10	35.64	35.75	-9	4,305	-0.21%
2020/04/27	68	35.58	1	35.60	35.65	67	4,374	1.53%
2020/04/23	2	34.80	4	34.81	34.80	-2	4,302	-0.05%
2020/04/22	1.2	33.62	2	33.85	34.40	-0.8	4,335	-0.02%
2020/04/21	8	34.41	2	33.90	33.85	6	4,396	0.14%
2020/04/20	2	34.68	2	34.65	34.70	0	4,413	0.00%
2020/04/17	9	35.13	5	35.04	34.65	4	4,417	0.09%
2020/04/16	1	34.85	10	34.94	34.90	-9	4,361	-0.21%
2020/04/15	5	34.36	0	0.00	34.35	5	4,377	0.11%
2020/04/14	4	34.29	42	34.20	34.30	-38	4,378	-0.87%
2020/04/13	2	33.90	0	0.00	33.50	2	4,340	0.05%
2020/04/10	2	33.73	2	33.65	33.70	0	4,361	0.00%
2020/04/09	4	33.74	3	33.68	33.65	1	4,384	0.02%
2020/04/08	2	33.60	21	33.65	33.80	-19	4,343	-0.44%
2020/04/07	10	32.93	8	32.84	33.25	2	4,274	0.05%
2020/04/06	44	31.81	14	31.65	31.80	30	4,221	0.71%
2020/04/01	9	30.70	0	0.00	31.20	9	4,218	0.21%
2020/03/31	0	0.00	2	31.03	30.95	-2	4,305	-0.05%
2020/03/30	2	30.40	4	30.61	30.70	-2	4,281	-0.05%
2020/03/27	1	30.95	45	31.20	30.65	-44	4,276	-1.03%
2020/03/26	4	30.70	9	30.86	31.00	-5	4,231	-0.12%
2020/03/25	4	31.52	4	31.50	31.15	0	4,200	0.00%
2020/03/24	45	30.02	3	30.03	30.25	42	4,152	1.01%
2020/03/23	12	29.05	21	28.94	28.90	-9	4,129	-0.22%
2020/03/20	5	29.57	11.2	29.80	30.05	-6.2	4,141	-0.15%
2020/03/19	13	28.03	29	27.45	27.40	-16	4,099	-0.39%
2020/03/18	7	30.73	2	30.80	30.20	5	4,148	0.12%
2020/03/17	13	31.22	16	31.28	31.05	-3	4,276	-0.07%
2020/03/16	4	32.50	2	33.10	31.85	2	4,156	0.05%
2020/03/13	19	31.68	1	32.45	33.20	18	4,103	0.44%
2020/03/12	26	33.93	6	34.18	33.55	20	4,006	0.50%
2020/03/11	2	35.83	7	35.76	35.45	-5	3,984	-0.13%
2020/03/10	2	34.90	2	35.30	35.75	0	4,055	0.00%
2020/03/09	17	35.23	8	35.33	34.85	9	3,986	0.23%
2020/03/06	4	36.43	1	36.25	36.40	3	3,923	0.08%
2020/03/05	6	36.77	13	36.57	36.90	-7	3,961	-0.18%
2020/03/04	6	35.34	1	35.20	35.50	5	3,854	0.13%
2020/03/03	1	35.15	0	0.00	35.00	1	3,845	0.03%
2020/03/02	6	34.19	1	34.60	34.45	5	3,813	0.13%
2020/02/27	5	34.70	3	34.15	34.10	2	3,779	0.05%
2020/02/26	1	35.00	1	34.95	34.85	0	3,750	0.00%
2020/02/25	3	34.88	2	35.08	35.15	1	3,766	0.03%
2020/02/24	2	34.90	3	34.85	34.90	-1	3,758	-0.03%
2020/02/19	4	35.78	0	0.00	35.75	4	3,900	0.10%
2020/02/14	7	36.48	2	36.40	36.35	5	3,908	0.13%
2020/02/13	2	36.25	2	35.95	35.85	0	3,905	0.00%
2020/02/12	9	35.82	12	36.06	36.15	-3	3,941	-0.08%
2020/02/11	2	35.23	2	35.25	35.30	0	3,951	0.00%
2020/02/10	2	34.70	0	0.00	34.80	2	4,074	0.05%
2020/02/07	4	35.02	3	35.20	34.85	1	4,648	0.02%
2020/02/06	9	34.97	2	35.18	35.20	7	4,704	0.15%
2020/02/05	4	34.05	1	34.05	34.05	3	4,728	0.06%
2020/02/04	3	33.40	10	33.60	33.70	-7	4,766	-0.15%
2020/02/03	15	32.18	0	0.00	32.75	15	4,833	0.31%
2020/01/31	4	34.43	2	34.20	34.40	2	4,856	0.04%
2020/01/30	9	34.74	32	35.04	34.00	-23	5,027	-0.46%
2020/01/20	1	37.50	0	0.00	37.45	1	5,180	0.02%
2020/01/17	6	37.59	1	37.80	37.55	5	5,276	0.09%
2020/01/16	1	37.95	3	38.08	37.70	-2	5,585	-0.04%
2020/01/15	14	37.65	1	37.80	37.55	13	5,947	0.22%
2020/01/14	5	37.56	5	37.63	37.50	0	5,874	0.00%
2020/01/13	1	37.00	7	37.24	37.20	-6	5,822	-0.10%
2020/01/10	3.7	37.13	0	0.00	36.95	3.7	5,862	0.06%
2020/01/09	11	37.00	14	36.96	37.00	-3	6,008	-0.05%
2020/01/08	6	35.88	7	36.68	36.35	-1	6,045	-0.02%
2020/01/07	10	35.91	0	0.00	36.20	10	6,036	0.17%
2020/01/06	2	35.95	14	36.43	35.90	-12	6,017	-0.20%
2020/01/03	12	37.12	3	37.20	36.80	9	6,014	0.15%
2020/01/02	2	37.05	18	37.07	37.20	-16	5,981	-0.27%
2019/12/31	4	37.01	0	0.00	37.10	4	5,988	0.07%
2019/12/30	13	37.15	2	37.38	37.20	11	6,080	0.18%
2019/12/27	16	37.17	1	37.15	37.15	15	6,069	0.25%
2019/12/26	10	37.20	2.8	37.44	37.40	7.2	6,030	0.12%
2019/12/25	5	36.70	0	0.00	36.70	5	5,951	0.08%
2019/12/24	7	36.28	2	36.35	36.25	5	5,989	0.08%
2019/12/23	2	36.45	3	36.52	36.55	-1	5,999	-0.02%
2019/12/20	0	0.00	1	36.55	36.50	-1	6,026	-0.02%
2019/12/19	1	36.50	8	36.65	36.55	-7	6,083	-0.12%
2019/12/18	8	37.30	12	36.95	36.80	-4	6,296	-0.06%
2019/12/17	1	37.30	7	37.25	37.45	-6	6,358	-0.09%
2019/12/16	1	37.20	7	37.21	37.15	-6	6,327	-0.09%
2019/12/13	10	37.39	6	37.53	37.50	4	6,318	0.06%
2019/12/12	42	37.32	37	37.17	37.60	5	6,166	0.08%
2019/12/11	3	36.67	1	36.75	36.35	2	5,980	0.03%
2019/12/10	1	36.60	1	36.60	36.60	0	6,007	0.00%
2019/12/09	6	36.73	0	0.00	36.55	6	6,021	0.10%
2019/12/06	4	36.51	2.4	36.77	36.90	1.6	6,007	0.03%
2019/12/05	17	36.35	6.2	36.29	36.70	10.8	6,005	0.18%
2019/12/04	0	0.00	4.9	34.64	34.80	-4.9	6,032	-0.08%
2019/12/03	2	34.80	1	34.00	34.80	1	6,140	0.02%
2019/12/02	1	33.75	3	34.30	34.30	-2	6,203	-0.03%
2019/11/29	7	35.44	5	35.05	34.90	2	6,196	0.03%
2019/11/28	1	35.55	0	0.00	35.60	1	6,237	0.02%
2019/11/27	0	0.00	6.1	35.70	35.80	-6.1	6,348	-0.10%
2019/11/26	5	35.80	2.2	35.73	35.55	2.8	6,506	0.04%
2019/11/25	0	0.00	2	35.70	35.55	-2	6,658	-0.03%
2019/11/22	1	36.00	3	35.70	35.55	-2	6,714	-0.03%
2019/11/21	5	35.63	3	35.68	36.00	2	6,706	0.03%
2019/11/20	9	36.38	6	36.48	36.20	3	6,714	0.04%
2019/11/19	9	36.69	3	37.03	37.10	6	6,691	0.09%
2019/11/18	0	0.00	5	36.66	36.55	-5	6,709	-0.07%
2019/11/15	3	36.25	1	36.40	36.20	2	6,733	0.03%
2019/11/14	2	35.90	7	35.59	36.00	-5	6,776	-0.07%
2019/11/13	10	36.35	1	36.30	36.10	9	6,794	0.13%
2019/11/12	4	36.28	1	36.35	36.35	3	6,768	0.04%
2019/11/11	11	36.36	9	36.73	35.80	2	6,746	0.03%
2019/11/08	3	36.63	2	36.60	36.60	1	6,683	0.01%
2019/11/07	9	36.04	36	35.81	36.10	-27	6,634	-0.41%
2019/11/06	69	38.38	45	38.28	37.00	24	6,504	0.37%
2019/11/05	10	37.56	0	0.00	37.45	10	5,923	0.17%
2019/11/04	5	37.90	2	37.70	37.60	3	5,848	0.05%
2019/11/01	3	37.55	1	37.15	37.60	2	5,776	0.03%
2019/10/31	4	37.49	25	37.24	37.15	-21	5,719	-0.37%
2019/10/30	29	38.11	3	37.88	38.20	26	5,620	0.46%
2019/10/29	20	38.26	24	38.27	37.80	-4	5,507	-0.07%
2019/10/28	32	38.36	37	38.30	38.50	-5	5,293	-0.09%
2019/10/25	13	37.38	65	37.34	37.20	-52	5,021	-1.04%
2019/10/24	45	37.36	87	37.36	37.60	-42	4,904	-0.86%
2019/10/23	51	36.08	74	36.30	36.50	-23	4,606	-0.50%
2019/10/22	0	0.00	6	34.80	34.70	-6	4,196	-0.14%
2019/10/21	6	34.48	4	34.40	34.45	2	4,175	0.05%
2019/10/18	29	34.64	47	34.80	34.70	-18	4,154	-0.43%
2019/10/17	22	35.55	7	35.27	35.25	15	4,081	0.37%
2019/10/16	13	34.74	3	34.87	34.95	10	3,909	0.26%
2019/10/15	2	34.00	13	34.52	34.55	-11	3,792	-0.29%
2019/10/14	0	0.00	2	34.05	33.80	-2	3,745	-0.05%
2019/10/09	2	33.53	4	33.40	33.40	-2	3,786	-0.05%
2019/10/08	3	34.10	0	0.00	34.05	3	3,793	0.08%
2019/10/07	1	34.55	0	0.00	34.35	1	3,798	0.03%
2019/10/04	44	35.02	24	34.78	34.90	20	3,770	0.53%
2019/10/03	2	34.00	2	34.35	34.55	0	3,653	0.00%
2019/10/02	3	33.90	5	33.97	33.95	-2	3,599	-0.06%
2019/10/01	1	33.55	8	34.01	34.10	-7	3,589	-0.20%
2019/09/27	10	33.32	2	33.90	33.10	8	3,563	0.22%
2019/09/26	14	34.50	1	34.45	33.85	13	3,512	0.37%
2019/09/25	2	34.45	0	0.00	34.40	2	3,488	0.06%
2019/09/24	19	34.59	34	34.59	34.35	-15	3,468	-0.43%
2019/09/23	20	35.40	26	35.08	34.75	-6	3,387	-0.18%
2019/09/20	21	34.00	13	34.43	35.05	8	3,142	0.25%
2019/09/19	12	33.98	1	33.90	33.90	11	3,026	0.36%
2019/09/18	1	33.90	11	34.09	33.90	-10	3,008	-0.33%
2019/09/17	11	34.15	5	34.13	34.10	6	2,979	0.20%
2019/09/16	2	34.08	10	34.00	33.95	-8	2,932	-0.27%
2019/09/12	2	34.00	1	33.70	34.05	1	2,906	0.03%
2019/09/11	6	33.83	11	33.90	34.00	-5	2,861	-0.17%
2019/09/10	4	33.84	1	33.95	33.90	3	2,819	0.11%
2019/09/09	7	33.79	23	33.88	33.95	-16	2,785	-0.57%
2019/09/06	29	34.14	10	33.82	33.50	19	2,685	0.71%
2019/09/05	3	35.05	14	35.16	35.35	-11	2,502	-0.44%
2019/09/04	5	34.52	17	34.51	34.80	-12	2,382	-0.50%
2019/09/03	1	34.05	15	34.01	34.00	-14	2,292	-0.61%
2019/09/02	6	34.07	4	34.15	34.15	2	2,197	0.09%
2019/08/30	5	33.36	102	33.28	33.30	-97	2,088	-4.65%	大賣/
2019/08/29	91	32.62	76	32.71	32.55	15	1,954	0.77%
2019/08/28	54	32.10	30	32.06	32.20	24	1,775	1.35%
2019/08/27	2	31.20	2	31.28	31.30	0	1,596	0.00%
2019/08/26	0	30.45	0	0.00	30.45	0	1,522	0.00%
2019/08/23	35	30.96	0	0.00	30.80	35	1,489	2.35%
2019/08/22	1	31.05	6	30.91	30.90	-5	1,452	-0.34%
2019/08/21	5	30.62	12	30.45	30.65	-7	1,395	-0.50%
2019/08/20	1	29.90	23	29.86	29.70	-22	1,278	-1.72%
2019/08/19	15	29.48	6	29.35	29.55	9	1,216	0.74%
2019/08/16	0	0.00	1	28.80	29.20	-1	1,152	-0.09%
2019/08/15	0	0.00	1	28.20	28.25	-1	1,085	-0.09%
2019/08/14	0	0.00	3	28.45	28.25	-3	1,085	-0.28%
2019/08/12	1	28.00	0	0.00	28.15	1	1,068	0.09%
2019/08/08	1	27.85	2	28.00	28.05	-1	1,053	-0.09%
2019/08/07	3	28.30	1	28.30	27.85	2	1,032	0.19%
2019/08/06	8	27.48	3	27.82	27.90	5	1,021	0.49%
2019/08/05	9	28.04	10	28.05	28.00	-1	1,008	-0.10%
2019/08/02	2	28.35	0	0.00	28.35	2	1,008	0.20%
2019/08/01	7	28.90	6	28.90	28.90	1	1,008	0.10%
2019/07/30	14	29.27	0	0.00	29.10	14	1,002	1.40%
2019/07/29	0	0.00	2	30.25	29.80	-2	1,004	-0.20%
2019/07/26	2	29.95	0	0.00	29.90	2	1,009	0.20%
2019/07/25	58	29.93	13	30.12	29.90	45	1,003	4.48%
2019/07/24	0	0.00	11	29.47	29.45	-11	957	-1.15%
2019/07/19	4	28.83	0	0.00	28.75	4	929	0.43%
2019/07/18	1	28.60	0	0.00	28.55	1	936	0.11%
2019/07/16	0	0.00	4	28.90	28.80	-4	951	-0.42%
2019/07/15	10	28.86	0	0.00	28.85	10	947	1.06%
2019/07/12	4	31.10	3	31.10	31.25	1	903	0.11%
2019/07/11	1	30.80	14	30.92	30.95	-13	949	-1.37%
2019/07/05	0	0.00	5.2	30.69	30.70	-5.2	953	-0.54%
2019/07/04	0	0.00	4	30.54	30.50	-4	956	-0.42%
2019/07/02	6	30.07	7	30.36	30.10	-1	998	-0.10%
2019/07/01	8.4	30.15	2	30.20	30.20	6.4	991	0.65%
2019/06/27	0.3	29.85	0	0.00	29.70	0.3	998	0.03%
2019/06/24	7	29.36	0	0.00	29.35	7	1,045	0.67%
2019/06/21	4	29.70	15	29.60	29.50	-11	1,057	-1.04%
2019/06/20	0.5	29.80	0	0.00	29.70	0.5	1,074	0.05%
2019/06/17	2	29.15	0	0.00	29.10	2	1,257	0.16%
2019/06/12	1	29.15	0	0.00	29.30	1	1,357	0.07%
2019/06/10	0	0.00	1	28.95	28.95	-1	1,378	-0.07%
2019/06/05	2	28.80	0	0.00	28.55	2	1,397	0.14%
2019/05/30	0	0.00	2	28.30	28.45	-2	1,451	-0.14%
2019/05/29	0	0.00	2	28.03	28.05	-2	1,464	-0.14%
2019/05/24	0	0.00	2	28.65	28.65	-2	1,622	-0.12%
2019/05/23	0	0.00	1	28.60	28.40	-1	1,628	-0.06%
2019/05/21	1	28.40	0	0.00	28.55	1	1,648	0.06%
2019/05/17	0	0.00	1	28.45	28.40	-1	1,653	-0.06%
2019/05/16	1	28.80	0	0.00	28.80	1	1,646	0.06%
2019/05/15	1	29.05	1	29.15	29.20	0	1,656	0.00%
2019/05/13	1	28.85	1	28.95	28.85	0	1,667	0.00%
2019/05/07	0	0.00	1	30.60	30.35	-1	1,659	-0.06%
2019/05/03	1.4	31.35	0	0.00	31.35	1.4	1,646	0.09%
2019/05/02	4.4	31.05	0	0.00	31.00	4.4	1,638	0.27%
2019/04/30	2	30.65	3	30.77	30.80	-1	1,637	-0.06%
2019/04/26	0	0.00	1	31.00	31.05	-1	1,632	-0.06%
2019/04/25	0	0.00	1	31.30	31.30	-1	1,641	-0.06%
2019/04/24	0	0.00	2	31.20	31.25	-2	1,649	-0.12%
2019/04/23	3	31.43	1	31.45	31.50	2	1,650	0.12%
2019/04/22	1	31.85	1	31.85	31.85	0	1,644	0.00%
2019/04/19	0.3	31.45	0	0.00	31.30	0.3	1,633	0.02%
2019/04/17	2.5	31.57	3	32.05	31.80	-0.6	1,633	-0.03%
2019/04/16	0	0.00	1	31.15	31.15	-1	1,533	-0.07%
2019/04/15	0	0.00	1	30.95	30.80	-1	1,514	-0.07%
2019/04/12	1	30.65	0	0.00	30.55	1	1,511	0.07%
2019/04/11	0	0.00	3	30.70	30.60	-3	1,504	-0.20%
2019/04/10	1	31.00	0	0.00	31.00	1	1,490	0.07%
2019/04/08	6	31.05	3	30.90	30.95	3	1,469	0.20%
2019/04/03	1	30.35	3	30.30	30.35	-2	1,434	-0.14%
2019/04/02	3.4	30.36	0	0.00	30.35	3.4	1,441	0.24%
2019/04/01	0	0.00	6	30.18	30.05	-6	1,427	-0.42%
2019/03/29	9.4	29.97	0	0.00	30.10	9.4	1,411	0.67%
2019/03/28	10	30.10	1	30.10	29.90	9	1,393	0.65%
2019/03/27	3	30.50	6	30.50	30.50	-3	1,376	-0.22%
2019/03/26	1	30.60	0	0.00	30.40	1	1,377	0.07%
2019/03/25	16	30.44	5	30.60	30.50	11	1,366	0.81%
2019/03/22	4	30.95	5	31.50	31.10	-1	1,349	-0.07%
2019/03/21	4	30.65	3	30.80	30.85	1	1,268	0.08%
2019/03/20	0	0.00	4	29.75	30.10	-4	1,183	-0.34%
2019/03/18	4	29.80	0	0.00	29.75	4	1,155	0.35%
2019/03/15	5	29.60	2	29.70	29.20	3	1,125	0.27%
2019/03/14	0	0.00	3	29.05	29.40	-3	1,086	-0.28%
2019/03/13	1	28.85	0	0.00	28.95	1	1,097	0.09%
2019/03/12	2	29.00	3	28.98	29.05	-1	1,106	-0.09%
2019/03/11	1	28.75	0	0.00	28.80	1	1,102	0.09%
2019/03/08	5	28.55	2	28.60	28.95	3	1,131	0.27%
2019/03/07	6	29.21	0	0.00	28.95	6	1,126	0.53%
2019/03/04	12	29.73	0	0.00	29.75	12	1,128	1.06%
2019/02/27	1	30.05	1	29.90	30.00	0	1,123	0.00%
2019/02/26	3	30.30	17	30.68	30.25	-14	1,100	-1.27%
2019/02/25	7	29.51	3	29.40	29.95	4	985	0.41%
2019/02/21	0	0.00	1	29.15	29.25	-1	971	-0.10%
2019/02/20	0	0.00	2	29.03	29.00	-2	971	-0.21%
2019/02/19	2	28.95	0	0.00	28.95	2	970	0.21%
2019/02/18	0	0.00	1	29.00	28.90	-1	968	-0.10%
2019/02/15	0	0.00	10	28.70	28.75	-10	991	-1.01%
2019/02/14	10	28.85	0	0.00	28.80	10	1,001	1.00%
2019/01/25	0	0.00	4	28.30	28.35	-4	1,042	-0.38%
2019/01/24	4	27.85	0	0.00	27.75	4	1,065	0.38%
2019/01/18	0	0.00	1	28.10	28.15	-1	1,084	-0.09%
2019/01/16	0	0.00	1	27.85	27.85	-1	1,110	-0.09%
2019/01/09	0	0.00	1	27.30	27.45	-1	1,151	-0.09%
2019/01/07	0	0.00	1	26.65	26.80	-1	1,156	-0.09%
2019/01/04	0	0.00	2	26.30	26.45	-2	1,192	-0.17%
2019/01/02	3	27.05	0	0.00	26.85	3	1,282	0.23%
2018/12/28	0	0.00	1	26.90	27.05	-1	1,298	-0.08%
2018/12/27	1	27.05	0	0.00	27.10	1	1,332	0.08%
2018/12/26	0	0.00	2	27.05	26.75	-2	1,369	-0.15%
2018/12/19	2	28.10	0	0.00	28.15	2	1,407	0.14%
2018/12/18	0	0.00	1	28.30	28.15	-1	1,419	-0.07%
2018/12/13	5	28.60	1	28.55	28.60	4	1,484	0.27%
2018/12/11	5	28.40	0	0.00	28.40	5	1,549	0.32%
2018/12/06	1	28.85	0	0.00	28.60	1	1,694	0.06%
2018/12/05	2	30.05	0	0.00	29.95	2	1,686	0.12%
2018/12/04	0	0.00	1	30.85	30.80	-1	1,712	-0.06%
2018/12/03	0	0.00	1	30.45	30.85	-1	1,741	-0.06%
2018/11/30	0	0.00	5	29.90	29.75	-5	1,726	-0.29%
2018/11/29	0	0.00	7	30.00	29.70	-7	1,784	-0.39%
2018/11/28	0	0.00	1	29.60	29.50	-1	1,791	-0.06%
2018/11/27	0	0.00	1	28.80	29.15	-1	1,834	-0.05%
2018/11/26	10	28.50	1	28.55	28.40	9	1,840	0.49%
2018/11/23	1	28.50	0	0.00	28.40	1	1,858	0.05%
2018/11/21	0	0.00	3	28.92	29.00	-3	1,869	-0.16%
2018/11/20	3	28.67	0	0.00	28.60	3	1,865	0.16%
2018/11/19	0	0.00	1	29.40	29.20	-1	1,858	-0.05%
2018/11/15	1	28.75	0	0.00	28.80	1	1,848	0.05%
2018/11/14	0	0.00	1	28.95	28.75	-1	1,853	-0.05%
2018/11/09	2	28.90	0	0.00	28.85	2	1,888	0.11%
2018/11/08	0	0.00	1	29.40	29.20	-1	1,945	-0.05%
2018/11/07	1	28.95	1	28.95	28.95	0	1,921	0.00%
2018/11/06	0	0.00	2	29.45	28.80	-2	1,975	-0.10%
2018/11/02	3	28.95	5	28.98	28.55	-2	2,054	-0.10%
2018/11/01	1	28.75	0	0.00	28.70	1	2,091	0.05%
2018/10/31	0	0.00	1	27.65	27.70	-1	2,081	-0.05%
2018/10/30	1	27.10	0	0.00	27.10	1	2,078	0.05%
2018/10/26	0	0.00	2	27.00	26.55	-2	2,107	-0.09%
2018/10/24	4	28.15	1	27.90	28.45	3	2,120	0.14%
2018/10/23	3	28.85	0	0.00	28.20	3	2,131	0.14%
2018/10/18	1	29.00	0	0.00	29.10	1	2,121	0.05%
2018/10/17	0	0.00	21	30.00	29.65	-21	2,120	-0.99%
2018/10/16	0	0.00	1	30.00	29.55	-1	2,122	-0.05%
2018/10/15	2	29.70	1	29.75	29.85	1	2,136	0.05%
2018/10/12	1	29.30	1	29.50	29.50	0	2,131	0.00%
2018/10/11	26	28.55	0	0.00	28.45	26	2,124	1.22%
2018/10/05	6	32.28	2	32.18	32.25	4	2,118	0.19%
2018/10/04	33	32.83	20	32.90	32.80	13	2,099	0.62%
2018/10/03	0	0.00	3	33.55	33.60	-3	2,101	-0.14%
2018/10/02	2	34.08	0	0.00	34.00	2	2,119	0.09%
2018/10/01	0	0.00	1	34.00	34.10	-1	2,189	-0.05%
2018/09/25	1	34.25	6	34.12	33.95	-5	2,342	-0.21%
2018/09/21	5	34.30	0	0.00	34.25	5	2,355	0.21%
2018/09/19	0	0.00	1	34.05	34.15	-1	2,381	-0.04%
2018/09/18	8	33.91	26	33.96	33.80	-18	2,375	-0.76%
2018/09/17	0	0.00	3	33.20	33.20	-3	2,356	-0.13%
2018/09/14	1	33.15	1	33.00	33.20	0	2,383	0.00%
2018/09/13	6	32.63	0	0.00	32.50	6	2,417	0.25%
2018/09/12	33	32.44	2	32.85	32.00	31	2,442	1.27%
2018/09/10	5	34.05	2	34.30	33.65	3	2,482	0.12%
2018/09/07	10	34.50	0	0.00	34.45	10	2,530	0.40%
2018/09/05	0.3	35.65	6	36.03	35.50	-5.7	2,737	-0.21%
2018/09/04	1	35.30	0	0.00	35.35	1	3,137	0.03%
2018/09/03	11	35.29	17	35.56	35.05	-6	3,577	-0.17%
2018/08/30	1	34.50	0	0.00	34.45	1	3,617	0.03%
2018/08/29	0	0.00	1	34.50	34.30	-1	3,684	-0.03%
2018/08/28	0	0.00	1	34.60	34.40	-1	3,902	-0.03%
2018/08/27	1	34.30	2	34.40	34.35	-1	3,914	-0.03%
2018/08/24	0	0.00	7	33.82	33.80	-7	3,941	-0.18%
2018/08/20	1	34.25	1	34.35	33.90	0	4,241	0.00%
2018/08/17	3	34.35	0	0.00	34.35	3	4,363	0.07%
2018/08/16	0	0.00	1	34.60	34.75	-1	4,372	-0.02%
2018/08/15	5.2	34.00	13	34.02	33.90	-7.8	4,345	-0.18%
2018/08/14	5	35.00	0	0.00	35.05	5	4,298	0.12%
2018/08/13	5	34.60	5	35.16	35.25	0	4,291	0.00%
2018/08/10	16.3	36.57	2	36.43	36.40	14.3	4,279	0.33%
2018/08/09	12	36.59	18	36.65	36.55	-6	4,277	-0.14%
2018/08/08	20.4	36.16	1	36.40	36.20	19.4	4,235	0.46%
2018/08/07	1	35.65	0	0.00	35.35	1	4,240	0.02%
2018/08/03	1.3	35.83	5	35.75	36.15	-3.7	4,309	-0.09%
2018/08/02	5	35.65	0	0.00	35.50	5	4,380	0.11%
2018/08/01	4	36.60	2	36.55	36.45	2	4,428	0.05%
2018/07/31	0	0.00	16	36.49	36.70	-16	4,484	-0.36%
2018/07/27	0	0.00	3	36.00	36.00	-3	4,784	-0.06%
2018/07/26	1	35.55	0	0.00	35.90	1	4,783	0.02%
2018/07/20	5	35.50	0	0.00	35.70	5	4,830	0.10%
2018/07/19	11	35.60	0	0.00	35.30	11	4,826	0.23%
2018/07/17	3	35.93	0	0.00	35.95	3	4,877	0.06%
2018/07/16	2	35.90	6	36.27	36.10	-4	4,885	-0.08%
2018/07/13	6	36.27	4	36.04	35.90	2	4,917	0.04%
2018/07/12	2.2	35.22	2	35.25	35.20	0.2	4,894	0.00%
2018/07/11	1	35.25	2	35.23	35.05	-1	4,917	-0.02%
2018/07/10	1	35.65	1	35.50	35.50	0	4,904	0.00%
2018/07/09	17	35.98	1.3	36.28	35.60	15.8	4,895	0.32%
2018/07/06	13.3	36.84	20	37.00	36.95	-6.7	4,837	-0.14%
2018/07/05	8	37.08	0	0.00	36.80	8	4,802	0.17%
2018/07/04	3.3	37.33	2	37.20	37.10	1.3	4,814	0.03%
2018/07/03	19	37.02	0	0.00	36.50	19	4,818	0.39%
2018/07/02	7	37.75	0	0.00	37.50	7	4,794	0.15%
2018/06/29	2	37.90	11	38.01	37.95	-9	4,797	-0.19%
2018/06/28	2	36.78	0	0.00	36.70	2	4,776	0.04%
2018/06/27	0	0.00	19	37.00	36.85	-19	4,780	-0.40%
2018/06/26	0	0.00	2	37.43	37.10	-2	4,784	-0.04%
2018/06/25	2	38.08	0	0.00	37.90	2	4,782	0.04%
2018/06/21	6	38.30	2	38.93	38.10	4	4,799	0.08%
2018/06/20	3	38.02	26	37.84	37.80	-23	4,844	-0.47%
2018/06/19	7	38.59	4	39.28	38.60	3	4,928	0.06%
2018/06/15	2	40.28	7	40.51	39.65	-5	5,021	-0.10%
2018/06/14	5.2	41.15	6	40.73	40.90	-0.8	4,953	-0.02%
2018/06/13	4	41.21	6.3	41.40	41.00	-2.3	4,897	-0.05%
2018/06/12	32.5	41.65	35	41.42	40.40	-2.5	4,784	-0.05%
2018/06/11	13	40.31	38	41.25	41.25	-25	4,394	-0.57%
2018/06/07	0	0.00	4	37.59	37.25	-4	4,022	-0.10%
2018/06/06	11.2	37.58	52	37.51	37.45	-40.8	4,136	-0.99%
2018/06/05	128	37.74	111	37.86	37.05	17	4,153	0.41%	大買/大賣/
2018/06/04	10	36.64	4	36.95	36.60	6	4,009	0.15%
2018/06/01	15	36.90	15	36.82	36.70	0	4,075	0.00%
2018/05/31	27	36.62	26	37.03	37.40	1	4,169	0.02%
2018/05/30	16	36.30	0	0.00	36.75	16	4,129	0.39%
2018/05/29	6	37.15	39	37.01	36.90	-33	4,121	-0.80%
2018/05/28	2	37.30	0	0.00	37.10	2	4,113	0.05%
2018/05/25	91	36.91	130	37.28	37.60	-39	4,110	-0.95%	大賣/
2018/05/24	0	0.00	22	36.33	36.30	-22	4,200	-0.52%
2018/05/23	15	36.02	2	36.05	35.95	13	4,280	0.30%
2018/05/22	3	36.25	0	0.00	36.10	3	4,290	0.07%
2018/05/21	0	0.00	32	36.47	36.45	-32	4,338	-0.74%
2018/05/18	20	36.10	21	36.30	36.10	-1	4,390	-0.02%
2018/05/17	0	0.00	40	36.61	36.40	-40	4,463	-0.90%
2018/05/16	40	36.16	0	0.00	36.05	40	4,494	0.89%
2018/05/15	16	36.92	36	36.79	36.55	-20	4,590	-0.44%
2018/05/14	4	36.91	60	37.06	37.00	-56	4,744	-1.18%
2018/05/11	142	36.97	31	37.10	37.00	111	4,875	2.28%	大買/鉅額交易
2018/05/10	56	37.42	24	37.31	37.20	32	5,010	0.64%
2018/05/09	35	37.12	8	37.24	37.00	27	5,290	0.51%
2018/05/08	45	36.97	1	36.85	36.75	44	5,270	0.83%
2018/05/07	69	37.30	70	37.46	37.60	-1	5,277	-0.02%
2018/05/04	59	35.59	39	35.99	35.70	20	5,201	0.38%
2018/04/27	0	0.00	1	34.20	34.85	-1	5,297	-0.02%
2018/04/26	1	33.80	2	34.80	33.80	-1	5,515	-0.02%
2018/04/25	0	0.00	1	34.35	34.45	-1	5,664	-0.02%
2018/04/24	2	34.88	3	34.35	34.75	-1	5,727	-0.02%
2018/04/20	0	0.00	1	37.10	37.00	-1	5,777	-0.02%
2018/04/19	3	37.25	8	37.31	37.30	-5	5,987	-0.08%
2018/04/18	1	36.40	0	0.00	36.40	1	6,067	0.02%
2018/04/16	0	0.00	1	37.10	37.00	-1	6,152	-0.02%
2018/04/13	0	0.00	22	37.14	37.15	-22	6,278	-0.35%
2018/04/12	1	37.45	61	37.24	37.20	-60	6,506	-0.92%
2018/04/11	21	37.44	1	37.50	37.15	20	6,673	0.30%
2018/04/10	65	37.37	2	37.75	37.25	63	6,841	0.92%
2018/04/09	0	0.00	2	36.75	37.10	-2	7,079	-0.03%
2018/04/03	2.1	36.70	0	0.00	36.75	2.1	7,122	0.03%
2018/04/02	1	37.05	1	37.10	36.65	0	7,256	0.00%
2018/03/31	2	36.70	6	37.07	37.20	-4	7,267	-0.06%
2018/03/30	0	0.00	2	36.65	36.50	-2	7,313	-0.03%
2018/03/29	1	36.60	0	0.00	36.50	1	7,513	0.01%
2018/03/28	2	37.00	0	0.00	36.80	2	8,077	0.02%
2018/03/27	3	37.37	0	0.00	37.25	3	8,123	0.04%
2018/03/26	1	37.00	20	37.05	37.05	-19	8,120	-0.23%
2018/03/23	11	37.14	2	36.85	36.85	9	8,170	0.11%
2018/03/22	74	38.62	54	38.36	38.10	20	8,182	0.24%
2018/03/21	9	38.70	21	37.92	38.80	-12	8,104	-0.15%
2018/03/20	2	37.55	4	37.56	37.50	-2	7,971	-0.03%
2018/03/19	4.2	37.75	2	37.80	37.65	2.2	7,994	0.03%
2018/03/16	6	37.68	1	37.65	37.50	5	8,001	0.06%
2018/03/15	8	38.34	8	38.34	38.15	0	8,026	0.00%
2018/03/14	5.2	38.06	2	38.20	38.05	3.2	8,103	0.04%
2018/03/12	4	37.83	5	38.08	37.65	-1	8,212	-0.01%
2018/03/09	9	37.49	0	0.00	37.50	9	8,187	0.11%
2018/03/08	3	37.70	2	37.65	37.60	1	8,242	0.01%
2018/03/07	12	37.33	0	0.00	37.00	12	8,240	0.15%
2018/03/06	2	37.50	19	37.62	37.50	-17	8,285	-0.21%
2018/03/02	10	36.89	0	0.00	37.00	10	8,575	0.12%
2018/03/01	1.1	37.54	3	37.57	37.45	-1.9	8,599	-0.02%
2018/02/27	1.2	37.37	0	0.00	36.55	1.2	8,566	0.01%
2018/02/26	11.2	37.78	4	37.74	37.20	7.2	8,516	0.08%
2018/02/23	1	36.40	2	36.70	36.95	-1	8,348	-0.01%
2018/02/12	6.3	35.26	0	0.00	34.55	6.3	8,486	0.07%
2018/02/09	9.1	34.38	11	33.80	34.90	-1.9	8,485	-0.02%
2018/02/08	11.2	35.34	15	35.39	35.30	-3.8	8,447	-0.04%
2018/02/07	5	36.34	3	36.45	35.60	2	8,469	0.02%
2018/02/06	0	0.00	13	36.75	35.05	-13	8,389	-0.15%
2018/02/05	9	37.92	0	0.00	38.00	9	8,319	0.11%
2018/02/02	19	38.18	10	38.10	38.20	9	8,176	0.11%
2018/02/01	20.3	37.95	6	37.36	37.85	14.3	8,059	0.18%
2018/01/31	0	0.00	0.7	36.35	36.35	-0.7	7,821	-0.01%
2018/01/30	5	36.02	0	0.00	36.00	5	7,885	0.06%
2018/01/29	13	37.02	15	36.85	36.80	-2	7,843	-0.03%
2018/01/26	1	36.75	2	36.15	36.75	-1	7,745	-0.01%
2018/01/25	1.7	36.36	61	36.30	36.30	-59.3	7,773	-0.76%
2018/01/24	58.2	36.51	1	36.50	36.40	57.2	7,716	0.74%
2018/01/23	15	36.55	0	0.00	36.20	15	7,677	0.20%
2018/01/22	9.2	36.65	11	36.81	36.50	-1.8	7,596	-0.02%
2018/01/19	5	36.32	17	36.39	36.25	-12	7,354	-0.16%
2018/01/18	13	35.99	5	35.95	35.55	8	7,177	0.11%
2018/01/17	0	0.00	30	36.15	36.10	-30	7,099	-0.42%
2018/01/16	9	36.09	3	36.27	36.05	6	7,055	0.09%
2018/01/15	2.2	36.60	3	36.32	36.20	-0.8	6,974	-0.01%
2018/01/12	2	35.35	3	35.68	35.85	-1	6,763	-0.01%
2018/01/11	4	34.81	10	34.92	35.20	-6	6,616	-0.09%
2018/01/10	2.2	35.00	1	35.20	35.00	1.2	6,551	0.02%
2018/01/09	7	34.81	6	34.89	35.00	1	6,503	0.02%
2018/01/08	16	35.53	12	35.00	34.65	4	6,354	0.06%
2018/01/05	11.2	34.94	17	35.17	35.20	-5.8	6,109	-0.09%
2018/01/04	26	34.23	13	34.72	34.85	13	5,920	0.22%
2018/01/03	17	34.50	9	34.37	34.05	8	5,727	0.14%
2018/01/02	5	32.95	23	33.07	33.40	-18	5,460	-0.33%