矽格 (6257)-富邦-台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
70.5
漲跌
▼1.0
漲幅
-1.40%
成交量
5,930張
產業
上市半導體類股
942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-台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

富邦-台中券商分點個股進出
富邦-台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
2024/04/19	1.1	70.30	4	70.68	70.50	-3	6,293	-0.05%
2024/04/18	1	71.70	3	71.93	71.50	-2	6,215	-0.03%
2024/04/17	3	72.53	1.4	72.25	72.60	1.6	6,201	0.03%
2024/04/16	1	70.30	3.2	70.31	70.60	-2.2	6,136	-0.04%
2024/04/15	3	71.90	2	72.25	72.00	1	6,060	0.02%
2024/04/12	13	73.22	4.1	73.22	73.20	8.9	6,030	0.15%
2024/04/11	8	72.26	4	72.52	72.80	4	5,949	0.07%
2024/04/10	6	71.82	2	72.15	72.40	4	5,892	0.07%
2024/04/09	7.4	71.26	2	71.75	71.10	5.4	5,828	0.09%
2024/04/08	2.1	70.87	0	71.10	70.80	2.1	5,787	0.04%
2024/04/03	0	0.00	1	72.10	71.80	-1	5,763	-0.02%
2024/04/02	11	71.72	3.3	72.28	73.00	7.7	5,753	0.13%
2024/04/01	1	71.30	1.1	72.15	71.60	-0.1	5,670	0.00%
2024/03/29	8.4	71.40	1.1	70.52	71.00	7.4	5,597	0.13%
2024/03/28	2	75.00	3	73.90	72.00	-1	5,390	-0.02%
2024/03/27	2	72.35	4	72.80	73.80	-2	5,144	-0.04%
2024/03/26	1	72.00	1	70.60	71.00	0	4,978	0.00%
2024/03/25	4	72.28	3	72.30	72.30	1	4,974	0.02%
2024/03/22	9	72.63	2	72.65	72.40	7	4,944	0.14%
2024/03/21	7	76.21	14.2	76.42	74.70	-7.2	4,910	-0.15%
2024/03/20	9.1	77.45	26	77.18	75.60	-16.9	5,085	-0.33%
2024/03/19	0	0.00	11.3	73.46	73.50	-11.3	5,072	-0.22%
2024/03/18	2.4	71.49	10	71.22	72.10	-7.6	4,948	-0.15%
2024/03/14	3	68.67	2	68.80	68.80	1	4,777	0.02%
2024/03/13	1.4	69.63	0.2	69.80	70.10	1.2	4,716	0.02%
2024/03/12	3.3	69.79	1	69.40	69.90	2.3	4,674	0.05%
2024/03/11	7	68.79	1.1	68.71	68.40	6	4,698	0.13%
2024/03/08	4	70.20	5.1	69.89	69.00	-1.1	4,758	-0.02%
2024/03/07	10.4	70.93	4	70.85	69.60	6.4	4,727	0.14%
2024/03/06	4.1	69.00	4	69.83	70.20	0.1	4,786	0.00%
2024/03/05	0	0.00	10	67.60	68.10	-10	4,965	-0.20%
2024/03/04	4.1	67.86	3	67.90	67.90	1	5,024	0.02%
2024/03/01	2	67.75	3	67.37	67.20	-1	4,971	-0.02%
2024/02/29	2	70.15	0	0.00	70.30	2	4,814	0.04%
2024/02/27	8.1	70.34	22	70.46	70.00	-13.9	4,781	-0.29%
2024/02/26	4	73.30	3	72.70	72.30	1	4,667	0.02%
2024/02/23	70.1	73.34	29.7	72.93	72.50	40.5	4,542	0.89%
2024/02/22	1.1	70.42	14	70.53	70.80	-12.9	4,207	-0.31%
2024/02/21	3	69.20	3	68.93	68.80	0	4,122	0.00%
2024/02/20	2	68.90	4.2	69.08	68.20	-2.2	4,144	-0.05%
2024/02/19	0	0.00	10	69.30	70.00	-10	4,099	-0.24%
2024/02/16	1	69.80	5	69.70	69.50	-4	4,088	-0.10%
2024/02/15	2	68.05	3.2	68.21	68.20	-1.2	4,032	-0.03%
2024/02/05	0	0.00	10	65.20	65.30	-10	3,992	-0.25%
2024/02/02	2	66.10	2	65.80	65.70	0	3,999	0.00%
2024/02/01	8	66.70	1	67.10	66.60	7	3,997	0.18%
2024/01/31	10	68.14	9	67.81	67.70	1	4,025	0.02%
2024/01/30	5	66.90	0	0.00	66.50	5	4,054	0.12%
2024/01/29	0	67.50	0	0.00	67.40	0	4,089	0.00%
2024/01/26	1.1	67.93	0	0.00	67.20	1.1	4,139	0.03%
2024/01/25	2	69.10	3	68.60	68.70	-1	4,117	-0.02%
2024/01/24	1	68.20	0	0.00	68.00	1	4,103	0.02%
2024/01/23	6.2	68.23	1	68.20	68.10	5.2	4,111	0.13%
2024/01/22	4	68.23	4.2	68.81	68.00	-0.2	4,084	0.00%
2024/01/19	3	66.30	2	66.35	66.50	1	3,970	0.03%
2024/01/18	0	65.40	1	65.40	65.30	-1	4,006	-0.02%
2024/01/17	0	0.00	0.2	65.70	65.80	-0.2	4,124	0.00%
2024/01/16	1	66.10	2	66.15	66.10	-1	4,139	-0.02%
2024/01/12	0.1	64.50	2	64.25	64.30	-1.9	4,216	-0.05%
2024/01/11	1	63.80	0	0.00	64.20	1	4,308	0.02%
2024/01/09	0.2	65.40	1	64.60	64.40	-0.9	4,482	-0.02%
2024/01/08	0	0.00	1	63.80	63.90	-1	4,508	-0.02%
2024/01/05	3	64.90	0	0.00	64.90	3	4,636	0.06%
2024/01/03	0	0.00	1	65.00	65.00	-1	4,664	-0.02%
2024/01/02	5.1	65.02	0	0.00	64.60	5.1	4,648	0.11%
2023/12/29	3.2	65.03	2	65.45	65.20	1.2	4,647	0.03%
2023/12/28	2.1	66.66	4.2	66.55	66.00	-2.1	4,599	-0.05%
2023/12/27	1	67.40	0	0.00	67.30	1	4,574	0.02%
2023/12/26	1.4	67.00	0	0.00	66.80	1.4	4,565	0.03%
2023/12/25	2.2	68.09	7	66.54	66.40	-4.8	4,552	-0.11%
2023/12/21	0	0.00	2	68.20	68.10	-2	4,515	-0.04%
2023/12/20	0	0.00	13	68.23	68.80	-13	4,488	-0.29%
2023/12/18	13	68.24	2	67.80	68.50	11	4,437	0.25%
2023/12/15	17.1	68.35	12.4	67.45	67.20	4.7	4,545	0.10%
2023/12/14	30.2	69.59	68	70.30	71.90	-37.9	4,467	-0.85%
2023/12/13	0	0.00	4.2	66.27	66.40	-4.2	4,163	-0.10%
2023/12/12	1	66.10	3	65.90	65.80	-2	4,245	-0.05%
2023/12/11	1	64.90	12	65.20	65.00	-11	4,209	-0.26%
2023/12/08	1.2	64.88	0	0.00	64.70	1.2	4,198	0.03%
2023/12/07	2	64.95	1	65.70	64.60	1	4,183	0.02%
2023/12/06	2	64.00	2.5	64.56	65.40	-0.5	4,158	-0.01%
2023/12/05	13	65.72	7.3	65.38	65.50	5.7	4,084	0.14%
2023/12/04	2.3	65.70	4.1	65.68	66.00	-1.8	4,013	-0.04%
2023/12/01	43.1	64.85	9.2	65.18	65.80	33.9	3,943	0.86%
2023/11/30	20.5	63.84	9	64.10	63.80	11.5	3,722	0.31%
2023/11/29	5	61.96	15	61.98	62.00	-10	3,478	-0.29%
2023/11/27	2	60.55	3	60.46	60.00	-1	3,449	-0.03%
2023/11/24	0	0.00	1	60.80	60.70	-1	3,493	-0.03%
2023/11/22	1.1	60.90	10	61.00	60.90	-9	3,537	-0.25%
2023/11/21	3.1	61.10	0	0.00	60.70	3.1	3,565	0.09%
2023/11/20	3	61.10	1	61.00	61.40	2	3,673	0.05%
2023/11/17	4.1	61.48	2	62.00	61.00	2.1	3,803	0.06%
2023/11/16	1	60.90	3	61.50	61.50	-2	3,785	-0.05%
2023/11/15	5	61.76	3.2	61.20	60.90	1.8	3,836	0.05%
2023/11/14	2	60.70	5	61.26	61.50	-3	3,792	-0.08%
2023/11/13	8.2	60.51	2	60.50	60.50	6.2	3,777	0.16%
2023/11/10	12	60.53	1	60.20	60.20	11	3,769	0.29%
2023/11/09	1	61.10	1	61.60	60.80	0	3,748	0.00%
2023/11/08	5	61.80	6	61.45	61.40	-1	3,736	-0.03%
2023/11/07	6	61.08	14	60.64	61.70	-8	3,702	-0.22%
2023/11/06	15.1	61.67	2	61.70	61.50	13.1	3,649	0.36%
2023/11/03	5	61.16	7	61.33	61.50	-2	3,596	-0.05%
2023/11/02	5	60.38	4	60.85	60.90	1	3,546	0.03%
2023/11/01	6	59.72	6	59.60	59.70	0	3,503	0.00%
2023/10/31	1	59.30	0	0.00	59.30	1	3,490	0.03%
2023/10/30	1	60.10	1	59.90	59.90	0	3,486	0.00%
2023/10/27	3	59.70	1	59.50	59.40	2	3,500	0.06%
2023/10/26	7	60.97	3	60.67	60.20	4	3,491	0.11%
2023/10/25	1	61.70	7	61.80	62.00	-6	3,448	-0.17%
2023/10/24	1	60.80	2	60.45	60.70	-1	3,402	-0.03%
2023/10/23	6	60.38	5	60.40	59.90	1	3,432	0.03%
2023/10/20	5	60.50	9	60.72	60.80	-4	3,445	-0.12%
2023/10/19	8	60.79	3	60.77	60.70	5	3,413	0.15%
2023/10/18	4	60.23	2	59.65	60.00	2	3,342	0.06%
2023/10/17	5	60.28	10.1	60.62	60.70	-5.1	3,292	-0.16%
2023/10/16	4	59.60	1	59.50	59.20	3	3,230	0.09%
2023/10/13	8	59.40	10	59.90	60.00	-2	3,223	-0.06%
2023/10/12	0	0.00	3	58.30	58.30	-3	3,118	-0.10%
2023/10/11	1.1	58.30	4	58.13	57.80	-2.9	3,134	-0.09%
2023/10/06	4	57.65	1	57.50	57.50	3	3,133	0.10%
2023/10/05	1	58.10	1	57.80	57.60	0	3,142	0.00%
2023/10/04	0	0.00	1	57.30	57.60	-1	3,130	-0.03%
2023/10/03	0	0.00	2.2	57.53	57.50	-2.2	3,132	-0.07%
2023/10/02	3	57.77	2.1	57.70	57.70	1	3,151	0.03%
2023/09/28	2	57.30	0	0.00	57.40	2	3,183	0.06%
2023/09/27	2	57.00	2	56.90	56.90	0	3,296	0.00%
2023/09/26	2	58.30	9	56.94	56.70	-7	3,299	-0.21%
2023/09/25	2	57.50	2.1	58.30	58.30	-0.1	3,259	0.00%
2023/09/21	6.1	57.02	6	57.07	57.20	0.1	3,216	0.00%
2023/09/20	13.1	59.95	5	58.04	58.00	8.1	3,167	0.26%
2023/09/19	20	60.20	14	60.67	60.80	6	2,973	0.20%
2023/09/18	2	58.00	7	58.94	58.80	-5	2,660	-0.19%
2023/09/15	4.1	58.22	10	58.17	58.00	-5.9	2,635	-0.22%
2023/09/14	0	0.00	25	57.40	57.20	-25	2,512	-1.00%
2023/09/13	1	56.60	2	56.85	56.60	-1	2,493	-0.04%
2023/09/12	0	0.00	1	57.50	57.40	-1	2,488	-0.04%
2023/09/11	0.2	56.70	0	57.00	57.10	0.2	2,484	0.01%
2023/09/08	0	0.00	1	57.40	57.20	-1	2,490	-0.04%
2023/09/07	0	0.00	10	57.40	57.80	-10	2,489	-0.40%
2023/09/06	1	57.50	1	58.00	58.20	0	2,480	0.00%
2023/09/05	0	0.00	2	57.70	57.80	-2	2,464	-0.08%
2023/09/01	1	57.30	2	57.10	57.10	-1	2,446	-0.04%
2023/08/31	1	57.00	12	57.43	57.70	-11	2,435	-0.45%
2023/08/29	12	56.49	4	56.25	56.40	8	2,351	0.34%
2023/08/28	1	55.60	0.5	56.00	56.00	0.5	2,336	0.02%
2023/08/25	0	0.00	0	56.50	56.60	0	2,319	0.00%
2023/08/24	12	56.34	3	56.77	56.10	9	2,284	0.39%
2023/08/23	0	0.00	8	54.88	55.40	-8	2,157	-0.37%
2023/08/22	1	52.60	1	53.00	52.60	0	2,032	0.00%
2023/08/21	5	52.78	0	0.00	52.50	5	1,991	0.25%
2023/08/16	3	50.50	0	0.00	50.80	3	1,909	0.16%
2023/08/04	0	0.00	10	52.11	52.30	-10	1,870	-0.53%
2023/08/02	5	51.90	0	0.00	52.00	5	1,872	0.27%
2023/08/01	0	0.00	11	52.00	52.00	-11	1,856	-0.59%
2023/07/31	2	52.85	2	52.60	52.90	0	1,835	0.00%
2023/07/28	0	0.00	11.1	53.52	53.70	-11.1	1,808	-0.62%
2023/07/27	44.1	53.17	43	52.10	52.30	1.1	1,778	0.06%
2023/07/26	13.2	57.61	16	57.23	57.00	-2.8	1,700	-0.17%
2023/07/25	2	57.50	11	57.45	57.50	-9	1,640	-0.55%
2023/07/24	32	57.60	31	57.51	57.50	1	1,629	0.06%
2023/07/21	20	57.76	1	57.90	58.30	19	1,610	1.18%
2023/07/20	0	0.00	2	58.40	58.30	-2	1,596	-0.13%
2023/07/19	2	58.55	2	58.85	58.00	0	1,577	0.00%
2023/07/18	13	58.52	14	58.75	58.50	-1	1,543	-0.06%
2023/07/17	0	0.00	11	58.66	58.90	-11	1,536	-0.72%
2023/07/14	2	58.30	2	58.15	58.30	0	1,505	0.00%
2023/07/13	13	58.17	14	58.34	57.60	-1	1,483	-0.07%
2023/07/11	3	56.67	1	56.50	56.80	2	1,440	0.14%
2023/07/10	9	56.84	0	0.00	56.50	9	1,454	0.62%
2023/07/07	4	56.78	2	56.75	56.70	2	1,456	0.14%
2023/07/06	2.5	58.12	1	58.40	57.80	1.5	1,433	0.10%
2023/07/05	5	57.96	4	57.78	58.20	1	1,396	0.07%
2023/07/04	3	56.00	18	55.90	56.00	-15	1,278	-1.17%
2023/06/29	0	0.00	1	55.30	55.40	-1	1,306	-0.08%
2023/06/27	18	54.89	0	0.00	54.90	18	1,328	1.35%
2023/06/20	3	55.50	2	55.90	55.90	1	1,307	0.08%
2023/06/19	4	55.85	8	56.00	55.90	-4	1,313	-0.30%
2023/06/16	0	0.00	1	55.90	56.00	-1	1,326	-0.08%
2023/06/15	0	0.00	3	55.97	55.80	-3	1,330	-0.23%
2023/06/14	0	0.00	7.1	56.01	56.10	-7.1	1,336	-0.53%
2023/06/13	3	55.70	0	0.00	55.70	3	1,337	0.22%
2023/06/12	9	54.82	4.1	55.70	55.40	4.9	1,349	0.36%
2023/06/09	1	55.10	0	0.00	55.10	1	1,345	0.07%
2023/06/08	0	0.00	20	55.80	55.60	-20	1,345	-1.49%
2023/06/06	1	55.70	0	0.00	55.80	1	1,393	0.07%
2023/06/05	5	55.80	0	0.00	55.80	5	1,470	0.34%
2023/06/02	0	0.00	0	55.70	55.30	0	1,520	0.00%
2023/05/31	0	0.00	3	55.27	55.50	-3	1,566	-0.19%
2023/05/29	0	0.00	1	54.70	54.50	-1	1,590	-0.06%
2023/05/26	1	54.60	0	0.00	54.30	1	1,600	0.06%
2023/05/19	0	0.00	2	53.85	53.90	-2	1,627	-0.12%
2023/05/18	0	0.00	2	53.30	53.40	-2	1,627	-0.12%
2023/05/12	0	0.00	3	53.00	52.90	-3	1,644	-0.18%
2023/05/11	0	0.00	2	53.00	52.70	-2	1,642	-0.12%
2023/05/10	2	52.50	22	52.68	53.10	-20	1,645	-1.22%
2023/05/08	2	53.10	2	53.50	53.10	0	1,651	0.00%
2023/05/04	0	0.00	12	52.90	53.00	-12	1,714	-0.70%
2023/04/27	2	51.89	12	51.86	51.50	-10	1,760	-0.57%
2023/04/26	0	0.00	0	52.00	52.30	0	1,710	0.00%
2023/04/25	0	0.00	0.1	52.80	52.50	-0.1	1,691	-0.01%
2023/04/24	10	53.00	0	0.00	53.00	10	1,680	0.60%
2023/04/20	2	54.50	0	0.00	54.20	2	1,643	0.12%
2023/04/12	0	0.00	1	55.60	55.50	-1	1,582	-0.06%
2023/04/11	0	0.00	0	55.80	55.60	0	1,574	0.00%
2023/04/06	10	55.45	0	55.70	55.60	10	1,552	0.64%
2023/03/31	2	56.00	0	0.00	55.90	2	1,549	0.13%
2023/03/30	0	56.00	3	55.67	55.80	-3	1,509	-0.20%
2023/03/29	3	54.90	9	55.32	55.30	-6	1,509	-0.40%
2023/03/28	0	55.80	2	55.40	55.60	-2	1,496	-0.13%
2023/03/23	2	55.70	2	55.60	55.70	0	1,496	0.00%
2023/03/22	4	55.75	1	55.70	55.70	3	1,500	0.20%
2023/03/21	0	56.00	0	0.00	55.60	0	1,531	0.00%
2023/03/20	0	0.00	1	56.00	56.00	-1	1,516	-0.07%
2023/03/17	0	0.00	10	55.60	55.80	-10	1,520	-0.66%
2023/03/16	0	55.80	5	55.52	55.00	-5	1,509	-0.33%
2023/03/15	3	55.60	20	55.90	55.90	-17	1,499	-1.13%
2023/03/14	0	55.40	20	55.30	55.40	-20	1,480	-1.35%
2023/03/13	0	0.00	1	55.10	55.60	-1	1,489	-0.07%
2023/03/10	1	55.30	5.6	55.42	55.70	-4.6	1,475	-0.31%
2023/03/09	5	55.36	26	55.90	55.60	-21	1,470	-1.43%
2023/03/08	18	56.18	0	0.00	56.10	18	1,438	1.25%
2023/03/07	26	56.70	2	56.70	56.90	24	1,341	1.79%
2023/03/06	1	55.60	11	55.60	55.70	-10	1,280	-0.78%
2023/03/03	1	54.70	3	54.93	54.90	-2	1,252	-0.16%
2023/03/02	2	54.10	0	0.00	54.10	2	1,214	0.16%
2023/03/01	3	54.03	3	53.90	54.10	0	1,194	0.00%
2023/02/24	0	0.00	1	53.40	53.40	-1	1,168	-0.09%
2023/02/23	0	0.00	1	53.00	53.20	-1	1,155	-0.09%
2023/02/22	0	0.00	7	52.34	52.70	-7	1,148	-0.61%
2023/02/21	2	52.60	31	52.50	52.70	-29	1,152	-2.52%
2023/02/20	3	51.83	0	0.00	52.10	3	1,167	0.26%
2023/02/17	1	51.60	1	51.40	51.60	0	1,191	0.00%
2023/02/16	2	51.40	2	51.50	51.60	0	1,203	0.00%
2023/02/15	0	0.00	11	51.45	51.20	-11	1,221	-0.90%
2023/02/14	2	51.90	0	0.00	51.80	2	1,204	0.17%
2023/02/13	1	51.80	0	0.00	51.90	1	1,222	0.08%
2023/02/09	3	52.10	0	0.00	52.10	3	1,252	0.24%
2023/02/07	1	51.90	0	0.00	52.00	1	1,262	0.08%
2023/02/02	5	52.18	4	51.90	52.20	1	1,297	0.08%
2023/02/01	1	51.30	12	51.30	51.40	-11	1,253	-0.88%
2023/01/13	3	49.30	0	0.00	49.15	3	1,240	0.24%
2023/01/12	2	49.70	0	0.00	49.65	2	1,253	0.16%
2023/01/06	0	0.00	21	48.99	49.05	-21	1,335	-1.57%
2022/12/30	0	0.00	14	48.40	48.55	-14	1,383	-1.01%
2022/12/29	0	0.00	1	48.20	47.95	-1	1,395	-0.07%
2022/12/28	10	48.50	0	0.00	48.20	10	1,417	0.71%
2022/12/23	2	48.85	0	0.00	48.85	2	1,464	0.14%
2022/12/21	11	48.31	0	0.00	48.20	11	1,499	0.73%
2022/12/20	6	49.20	2	48.93	48.25	4	1,528	0.26%
2022/12/19	0	0.00	1	49.50	49.45	-1	1,545	-0.06%
2022/12/14	2	50.10	0	0.00	50.30	2	1,535	0.13%
2022/12/13	2	50.10	0	0.00	50.10	2	1,532	0.13%
2022/12/12	0	0.00	1	49.30	49.40	-1	1,495	-0.07%
2022/12/09	0	0.00	5	49.85	49.50	-5	1,515	-0.33%
2022/12/08	1	49.40	0	0.00	49.35	1	1,506	0.07%
2022/12/07	2	49.58	1	49.35	49.30	1	1,517	0.07%
2022/12/06	1	50.60	0.2	50.20	50.00	0.8	1,511	0.05%
2022/12/05	1.2	50.82	0	0.00	50.90	1.2	1,520	0.08%
2022/12/02	1	50.50	0	0.00	50.50	1	1,514	0.07%
2022/12/01	3	50.63	0	0.00	50.70	3	1,539	0.19%
2022/11/25	0	0.00	1	50.00	50.00	-1	1,590	-0.06%
2022/11/24	3	49.70	0	0.00	50.10	3	1,606	0.19%
2022/11/23	0	0.00	1	49.70	49.80	-1	1,618	-0.06%
2022/11/22	1	49.00	3	49.38	49.35	-2	1,634	-0.12%
2022/11/18	0	0.00	3	50.40	50.10	-3	1,680	-0.18%
2022/11/17	7	50.04	0	0.00	50.10	7	1,677	0.42%
2022/11/16	0	0.00	1	50.30	50.10	-1	1,679	-0.06%
2022/11/15	3	50.00	0	0.00	50.20	3	1,655	0.18%
2022/11/11	5	49.20	2	49.95	49.20	3	1,654	0.18%
2022/11/10	2	49.20	0	0.00	49.20	2	1,640	0.12%
2022/11/09	1	48.85	1	49.05	49.05	0	1,646	0.00%
2022/11/04	1	48.25	0	0.00	48.40	1	1,699	0.06%
2022/10/27	10	46.65	2	46.45	46.70	8	1,791	0.45%
2022/10/25	2	45.95	28	46.00	45.95	-26	1,866	-1.39%
2022/10/21	0	0.00	1	46.75	46.55	-1	1,887	-0.05%
2022/10/20	0	0.00	2	47.30	47.30	-2	1,916	-0.10%
2022/10/18	3	46.23	1	45.50	46.50	2	1,896	0.11%
2022/10/14	1	43.70	0	0.00	43.70	1	1,893	0.05%
2022/10/07	2	45.15	0	0.00	45.25	2	1,985	0.10%
2022/10/05	0	0.00	5	45.38	45.00	-5	2,116	-0.24%
2022/10/04	4	43.95	0	0.00	43.95	4	2,124	0.19%
2022/09/30	0	0.00	1	41.90	42.50	-1	2,188	-0.05%
2022/09/29	0	0.00	1	42.80	42.35	-1	2,218	-0.05%
2022/09/28	0	0.00	0.1	42.40	42.00	-0.1	2,260	-0.01%
2022/09/26	4	44.09	0	0.00	43.80	4	2,309	0.17%
2022/09/23	20	45.85	0	0.00	45.70	20	2,358	0.85%
2022/09/22	3	45.92	8	46.18	46.20	-5	2,442	-0.20%
2022/09/21	3	46.80	0	0.00	46.60	3	2,498	0.12%
2022/09/20	0	0.00	5	46.95	46.80	-5	2,527	-0.20%
2022/09/16	3	47.42	0	0.00	47.15	3	2,628	0.11%
2022/09/14	11	47.63	0	0.00	47.65	11	2,682	0.41%
2022/09/07	2	48.10	0	0.00	47.60	2	2,805	0.07%
2022/09/06	4	48.85	0	0.00	48.95	4	2,800	0.14%
2022/09/05	0	0.00	1	50.00	49.80	-1	2,825	-0.04%
2022/09/01	10.1	50.41	0	0.00	50.30	10.1	2,875	0.35%
2022/08/31	1	51.20	0	0.00	51.10	1	2,918	0.03%
2022/08/29	3	51.00	0	0.00	50.90	3	3,190	0.09%
2022/08/26	1	52.00	2	52.00	51.90	-1	3,183	-0.03%
2022/08/24	0	0.00	1	50.50	50.40	-1	3,198	-0.03%
2022/08/22	0	0.00	1	51.20	51.20	-1	3,202	-0.03%
2022/08/19	1	51.80	1	51.90	51.70	0	3,195	0.00%
2022/08/17	1	51.50	1	51.50	51.50	0	3,168	0.00%
2022/08/16	3	51.17	0	0.00	51.20	3	3,180	0.09%
2022/08/15	1	51.30	0	0.00	51.50	1	3,187	0.03%
2022/08/12	0	0.00	1	51.10	51.20	-1	3,180	-0.03%
2022/08/11	0	0.00	3	50.57	50.30	-3	3,155	-0.10%
2022/08/10	2	49.60	1	49.60	49.60	1	3,146	0.03%
2022/08/08	0	0.00	1	49.40	50.00	-1	3,138	-0.03%
2022/08/03	0.3	49.20	2	49.10	49.10	-1.8	3,105	-0.06%
2022/08/02	4	50.25	0	0.00	50.00	4	3,069	0.13%
2022/07/28	3	49.53	1	49.60	49.65	2	3,058	0.07%
2022/07/27	1	49.05	0	0.00	50.20	1	3,068	0.03%
2022/07/26	20	50.10	0	0.00	49.90	20	3,103	0.64%
2022/07/22	1	51.20	1	51.20	51.00	0	3,118	0.00%
2022/07/21	0	0.00	11	50.54	50.90	-11	3,120	-0.35%
2022/07/20	1	50.40	1	50.90	50.00	0	3,112	0.00%
2022/07/18	1	48.75	0	0.00	49.35	1	3,059	0.03%
2022/07/15	0	0.00	12	47.64	48.65	-12	3,048	-0.39%
2022/07/14	11	47.07	1	47.10	47.30	10	3,027	0.33%
2022/07/13	4	50.68	0	0.00	50.60	4	2,958	0.14%
2022/07/12	1	50.30	0	0.00	50.30	1	2,885	0.03%
2022/07/08	1	51.00	0	0.00	51.10	1	2,846	0.04%
2022/07/07	22	49.86	20	50.50	50.60	2	2,820	0.07%
2022/07/05	0.2	51.10	0	0.00	52.50	0.2	2,806	0.01%
2022/07/04	1	50.20	0	0.00	50.40	1	2,851	0.04%
2022/07/01	1	50.80	3	51.43	50.90	-2	2,889	-0.07%
2022/06/30	11	51.80	2	52.05	51.90	9	2,837	0.32%
2022/06/29	14	53.81	0	0.00	53.90	14	2,756	0.51%
2022/06/28	2	55.00	0	0.00	54.90	2	2,715	0.07%
2022/06/27	2	56.25	0	0.00	56.10	2	2,715	0.07%
2022/06/24	1.2	55.43	0	0.00	55.00	1.2	2,734	0.04%
2022/06/23	0.5	55.93	1	56.30	55.70	-0.5	2,743	-0.02%
2022/06/22	3.3	56.92	0	0.00	56.20	3.3	2,730	0.12%
2022/06/20	1.5	57.26	2	57.40	57.20	-0.5	2,692	-0.02%
2022/06/17	14.1	59.64	0.1	59.70	59.00	13.9	2,651	0.53%
2022/06/16	2.2	61.37	10	61.80	60.80	-7.8	2,603	-0.30%
2022/06/15	2	61.90	2	61.76	61.80	0	2,583	0.00%
2022/06/14	5.1	61.10	13	61.26	62.20	-7.9	2,602	-0.30%
2022/06/13	6.3	61.55	2	61.60	61.70	4.3	2,562	0.17%
2022/06/10	12	61.90	2	62.30	62.20	10	2,541	0.39%
2022/06/09	7	62.03	13	62.60	62.30	-6	2,520	-0.24%
2022/06/08	3.1	62.53	22	62.79	62.30	-18.9	2,461	-0.77%
2022/06/07	40	61.01	20	61.00	60.80	20	2,283	0.88%
2022/06/06	5	60.00	1	60.40	60.40	4	2,230	0.18%
2022/06/02	0	0.00	2	60.40	60.20	-2	2,264	-0.09%
2022/06/01	1.1	60.29	2.2	60.28	60.30	-1.1	2,268	-0.05%
2022/05/24	0.4	59.30	0	0.00	58.70	0.4	2,273	0.02%
2022/05/23	4	60.03	1	59.80	59.80	3	2,253	0.13%
2022/05/20	4	59.88	1	59.90	59.90	3	2,247	0.13%
2022/05/19	0	0.00	2	59.60	59.60	-2	2,234	-0.09%
2022/05/18	1	60.10	3.1	59.65	59.70	-2.1	2,217	-0.09%
2022/05/17	0	0.00	1.1	59.39	59.30	-1.1	2,192	-0.05%
2022/05/13	0.2	58.50	2	58.50	58.40	-1.8	2,181	-0.08%
2022/05/12	2	58.00	0	0.00	57.80	2	2,186	0.09%
2022/05/11	0.3	59.00	0	0.00	58.70	0.3	2,164	0.01%
2022/05/09	8	58.94	0	0.00	58.60	8	2,199	0.36%
2022/05/06	0	0.00	1.1	59.85	59.80	-1.1	2,202	-0.05%
2022/05/05	0	0.00	12	59.90	59.70	-12	2,214	-0.54%
2022/05/04	9	59.27	15.1	59.20	59.20	-6.1	2,207	-0.28%
2022/05/03	3	58.30	4.2	58.54	59.20	-1.2	2,198	-0.05%
2022/04/28	1	56.50	0	0.00	56.30	1	2,171	0.05%
2022/04/27	0.1	55.10	1	55.20	56.10	-0.9	2,161	-0.04%
2022/04/22	5	57.40	1	57.60	57.40	4	2,284	0.18%
2022/04/21	0.1	57.50	0.3	57.90	57.50	-0.2	2,321	-0.01%
2022/04/15	0.3	57.50	0	0.00	57.20	0.3	2,439	0.01%
2022/04/13	10	57.70	2	57.95	58.30	8	2,505	0.32%
2022/04/12	1.2	57.56	1	57.90	57.50	0.2	2,613	0.01%
2022/04/11	7	58.99	0	0.00	58.50	7	2,602	0.27%
2022/04/08	5	60.30	1	60.40	60.10	4	2,555	0.16%
2022/04/07	15	59.97	2	60.00	59.40	13	2,480	0.52%
2022/04/06	0	59.00	0	0.00	58.70	0	2,401	0.00%
2022/04/01	0	59.00	1	59.40	59.60	-1	2,395	-0.04%
2022/03/31	1	59.80	0	0.00	59.60	1	2,407	0.04%
2022/03/30	3	60.27	2	59.60	59.90	1	2,403	0.04%
2022/03/29	0	0.00	0	60.30	60.10	0	2,382	0.00%
2022/03/28	0	0.00	2.3	60.02	60.70	-2.3	2,332	-0.10%
2022/03/25	0.1	59.50	10	59.50	59.40	-9.9	2,256	-0.44%
2022/03/24	0	0.00	2	59.25	59.40	-2	2,242	-0.09%
2022/03/23	0	59.30	11	59.40	59.20	-11	2,260	-0.49%
2022/03/21	0	0.00	1	59.20	59.10	-1	2,285	-0.04%
2022/03/17	2	58.50	2	58.90	58.80	0	2,325	0.00%
2022/03/16	3	57.73	4.1	58.03	58.30	-1.1	2,311	-0.05%
2022/03/15	21	57.20	0	0.00	57.20	21	2,344	0.90%
2022/03/14	0	0.00	0	58.30	58.20	0	2,353	0.00%
2022/03/11	12	57.70	0	0.00	57.70	12	2,361	0.51%
2022/03/10	13	57.72	0	58.00	57.90	13	2,372	0.55%
2022/03/09	11	57.50	5	57.70	57.20	6	2,360	0.25%
2022/03/08	3	55.60	0	0.00	54.90	3	2,340	0.13%
2022/03/07	2	56.10	0	0.00	56.10	2	2,321	0.09%
2022/03/04	2	58.10	0	0.00	58.00	2	2,326	0.09%
2022/03/03	2	58.40	0	0.00	58.30	2	2,360	0.08%
2022/03/02	2	57.50	0	0.00	57.80	2	2,418	0.08%
2022/02/24	1	57.00	0	0.00	56.20	1	2,501	0.04%
2022/02/17	0	0.00	1	59.00	58.80	-1	2,995	-0.03%
2022/02/14	0	57.90	0	0.00	57.80	0	3,129	0.00%
2022/02/11	0	59.30	0	0.00	58.90	0	3,151	0.00%
2022/02/10	0	59.20	0	0.00	59.30	0	3,229	0.00%
2022/02/09	0	58.90	0.2	58.90	59.00	-0.2	3,266	0.00%
2022/02/08	0	0.00	1	57.50	57.50	-1	3,301	-0.03%
2022/02/07	2	56.75	1	57.20	57.20	1	3,431	0.03%
2022/01/26	1	56.80	3	56.70	56.50	-2	3,443	-0.06%
2022/01/25	0.1	57.30	0	0.00	57.10	0.1	3,496	0.00%
2022/01/21	4	58.53	0	0.00	58.30	4	3,548	0.11%
2022/01/19	1	59.90	1	59.40	59.50	0	3,629	0.00%
2022/01/18	7	60.03	13	59.96	59.70	-6	3,661	-0.17%
2022/01/17	2	59.10	11	58.24	58.90	-9	3,565	-0.25%
2022/01/14	21	58.00	0	0.00	58.00	21	3,541	0.59%
2022/01/13	3	58.90	5	59.06	59.00	-2	3,558	-0.06%
2022/01/11	10	57.90	0	0.00	57.50	10	3,566	0.28%
2022/01/10	0	0.00	1	58.10	58.50	-1	3,567	-0.03%
2022/01/07	3	58.47	0.2	58.40	58.10	2.8	3,596	0.08%
2022/01/06	2	59.20	0	0.00	59.30	2	3,572	0.06%
2022/01/05	7.2	60.04	14	60.01	59.60	-6.8	3,597	-0.19%
2022/01/03	0	0.00	1	58.80	58.80	-1	3,530	-0.03%
2021/12/30	10	59.05	0	0.00	58.80	10	3,559	0.28%
2021/12/29	2	59.35	1	58.80	59.00	1	3,591	0.03%
2021/12/28	1	58.80	0	0.00	58.80	1	3,670	0.03%
2021/12/27	1	59.20	1	59.10	58.90	0	3,720	0.00%
2021/12/24	0	0.00	13	58.98	58.90	-13	3,773	-0.34%
2021/12/21	11	57.48	25	57.67	57.90	-14	3,910	-0.36%
2021/12/20	0	0.00	10	57.50	57.20	-10	3,959	-0.25%
2021/12/17	10	58.00	0	0.00	57.60	10	3,987	0.25%
2021/12/16	1	57.90	0	0.00	57.60	1	3,999	0.03%
2021/12/15	1.1	57.14	11	57.00	57.00	-9.9	4,034	-0.25%
2021/12/14	12	57.33	2	57.70	57.30	10	4,034	0.25%
2021/12/13	2	57.70	0	0.00	57.50	2	4,050	0.05%
2021/12/10	1	58.21	3	58.30	58.10	-2	4,072	-0.05%
2021/12/09	15	59.05	4	59.13	58.70	11	4,078	0.27%
2021/12/08	1	60.10	0	0.00	60.10	1	4,062	0.02%
2021/12/03	2	59.95	1	60.00	60.00	1	4,334	0.02%
2021/12/02	0	0.00	1	59.80	59.90	-1	4,470	-0.02%
2021/12/01	3	60.00	0	0.00	60.10	3	4,630	0.06%
2021/11/30	1	59.50	1	59.30	59.30	0	4,793	0.00%
2021/11/29	1	57.70	2	58.50	58.60	-1	4,886	-0.02%
2021/11/26	3.1	59.21	3	59.47	59.00	0.1	4,977	0.00%
2021/11/25	0	0.00	1	60.90	60.70	-1	5,004	-0.02%
2021/11/24	3	61.03	7	61.21	61.10	-4	5,079	-0.08%
2021/11/23	1	61.70	0	0.00	60.60	1	5,241	0.02%
2021/11/22	3	62.10	2	61.60	62.20	1	5,264	0.02%
2021/11/19	19.1	62.28	13	62.19	61.90	6.1	5,347	0.11%
2021/11/18	24	63.52	25	63.21	62.80	-1	5,379	-0.02%
2021/11/17	9	62.74	7	62.77	62.70	2	5,307	0.04%
2021/11/16	1	61.20	60	60.70	61.00	-59	5,224	-1.13%
2021/11/15	7	60.56	17.5	61.14	61.40	-10.5	5,275	-0.20%
2021/11/12	11	60.05	2	60.10	59.70	9	5,328	0.17%
2021/11/11	0	0.00	2	60.00	59.70	-2	5,407	-0.04%
2021/11/10	4	59.83	3	60.10	59.80	1	5,739	0.02%
2021/11/09	12	59.83	1	59.80	60.20	11	5,876	0.19%
2021/11/08	7	60.43	0	0.00	60.20	7	5,900	0.12%
2021/11/05	6	60.40	23.1	60.29	60.20	-17.1	6,023	-0.28%
2021/11/04	9	60.36	2	60.35	60.40	7	6,187	0.11%
2021/11/03	0	0.00	2	58.95	58.90	-2	6,296	-0.03%
2021/11/02	1	59.00	1	59.20	58.10	0	6,409	0.00%
2021/11/01	3	59.10	3	59.20	59.60	0	6,696	0.00%
2021/10/29	0.3	58.80	5.3	58.75	58.60	-5	6,956	-0.07%
2021/10/28	21	58.61	0	0.00	59.20	21	7,005	0.30%
2021/10/27	4	57.68	4	58.20	58.60	0	7,162	0.00%
2021/10/26	3	58.03	5	57.92	58.10	-2	7,365	-0.03%
2021/10/25	4	57.23	0	0.00	57.30	4	7,748	0.05%
2021/10/22	4	56.98	23	57.01	57.10	-19	7,918	-0.24%
2021/10/21	0	0.00	2	57.35	56.60	-2	8,144	-0.02%
2021/10/20	0	0.00	20	57.00	57.30	-20	8,352	-0.24%
2021/10/19	43	57.20	1	57.00	57.20	42	8,481	0.50%
2021/10/18	1	55.40	2	55.30	55.50	-1	8,573	-0.01%
2021/10/15	2	56.25	1.1	56.41	56.40	0.9	8,835	0.01%
2021/10/14	4	54.50	1	54.60	54.50	3	8,954	0.03%
2021/10/12	1.1	55.61	1	55.50	55.60	0.1	9,616	0.00%
2021/10/08	12.1	56.60	0	0.00	56.40	12.1	9,632	0.13%
2021/10/07	1.1	56.32	1	56.70	56.70	0.1	9,690	0.00%
2021/10/05	6.3	56.15	7	56.63	57.20	-0.7	9,815	-0.01%
2021/10/04	0	0.00	6	56.90	55.40	-6	9,782	-0.06%
2021/10/01	6.1	58.00	5	57.48	57.20	1.1	9,766	0.01%
2021/09/30	0	0.00	7	58.71	59.40	-7	9,847	-0.07%
2021/09/29	29.6	58.79	2.2	59.78	58.40	27.4	10,009	0.27%
2021/09/28	2	61.30	0	0.00	61.30	2	10,163	0.02%
2021/09/27	3	61.87	4	62.10	62.20	-1	10,199	-0.01%
2021/09/24	1	62.40	1	62.30	62.40	0	10,380	0.00%
2021/09/23	41.4	61.99	41	61.81	61.80	0.4	10,407	0.00%
2021/09/22	4.2	61.63	1	61.80	61.20	3.2	10,444	0.03%
2021/09/17	5	63.18	1	62.90	63.10	4	10,536	0.04%
2021/09/16	0.2	64.00	48	63.41	63.50	-47.8	10,565	-0.45%
2021/09/15	4.4	63.05	3	64.07	62.80	1.4	10,627	0.01%
2021/09/14	3	64.07	2	64.05	64.10	1	10,679	0.01%
2021/09/13	23	64.46	4	64.20	64.10	19	10,698	0.18%
2021/09/10	3	64.73	2	64.90	65.30	1	10,720	0.01%
2021/09/09	14.9	64.50	1	62.70	64.60	13.9	10,741	0.13%
2021/09/08	57	65.25	57	63.74	62.80	0	10,706	0.00%
2021/09/07	64.2	65.73	57	66.03	66.10	7.2	10,607	0.07%
2021/09/06	52	66.95	42.1	66.70	66.20	9.9	10,645	0.09%
2021/09/03	30.1	65.40	43.1	66.12	67.20	-13	10,541	-0.12%
2021/09/02	32.5	65.44	47	64.76	64.60	-14.5	10,414	-0.14%
2021/09/01	54	64.79	53	65.27	65.60	1	10,339	0.01%
2021/08/31	30	63.80	30.2	64.40	65.00	-0.2	10,289	0.00%
2021/08/30	31	63.73	31.1	64.19	64.20	-0.1	10,495	0.00%
2021/08/27	64.2	63.22	43.1	63.75	63.10	21.1	10,541	0.20%
2021/08/26	40.4	62.38	19	62.37	62.40	21.4	10,410	0.21%
2021/08/25	3	62.53	3.1	62.30	62.50	-0.1	10,348	0.00%
2021/08/24	16.2	61.98	1	62.10	62.20	15.2	10,262	0.15%
2021/08/23	7.2	61.49	0.1	60.80	61.60	7.1	10,185	0.07%
2021/08/20	3.2	59.71	7	59.46	60.20	-3.8	10,104	-0.04%
2021/08/19	11	59.77	2	60.30	59.10	9	10,046	0.09%
2021/08/18	10.4	60.38	9	61.87	62.10	1.4	9,937	0.01%
2021/08/17	2	59.95	5	60.10	59.20	-3	9,851	-0.03%
2021/08/16	5.2	61.05	3	61.27	60.70	2.2	9,775	0.02%
2021/08/13	25	67.20	7.1	66.06	65.50	17.9	9,433	0.19%
2021/08/12	8.1	68.18	117.1	68.55	68.60	-109	9,282	-1.17%	大賣/鉅額交易
2021/08/11	12.5	68.46	28.5	69.81	67.50	-16	9,218	-0.17%
2021/08/10	14	68.27	59	68.01	70.40	-45	9,120	-0.49%
2021/08/09	7.3	70.06	6	70.87	69.90	1.3	9,013	0.01%
2021/08/06	8	70.91	7	71.26	71.60	1	8,831	0.01%
2021/08/05	22	69.38	61.2	69.96	71.00	-39.2	8,767	-0.45%
2021/08/04	18.1	68.68	13.8	68.54	68.10	4.3	8,575	0.05%
2021/08/03	15	65.52	6	65.73	66.00	9	8,370	0.11%
2021/08/02	5	65.96	15	66.28	65.50	-10	8,308	-0.12%
2021/07/30	23	64.58	11.9	64.52	64.10	11.1	8,124	0.14%
2021/07/29	24	63.58	25	63.54	64.30	-1	7,983	-0.01%
2021/07/28	9.2	60.62	20.2	60.22	61.40	-11	7,627	-0.14%
2021/07/27	15	61.92	22.4	62.19	62.20	-7.4	7,613	-0.10%
2021/07/26	5	62.64	5.1	61.85	63.10	-0.1	7,526	0.00%
2021/07/23	9	61.72	16.2	61.22	60.50	-7.2	7,667	-0.09%
2021/07/22	4.3	61.01	30.1	60.84	60.90	-25.8	7,936	-0.33%
2021/07/21	15.2	60.86	19	60.53	60.10	-3.8	7,914	-0.05%
2021/07/20	8.1	58.98	7	59.49	59.60	1.1	7,778	0.01%
2021/07/19	6.4	59.29	11	60.08	59.20	-4.6	7,653	-0.06%
2021/07/16	27	60.21	36.2	58.49	60.50	-9.2	7,453	-0.12%
2021/07/15	5	57.94	26.1	57.89	58.10	-21.1	7,075	-0.30%
2021/07/14	1	57.20	53	57.02	57.20	-52	7,098	-0.73%
2021/07/13	25.1	57.98	22	57.70	57.40	3.1	7,194	0.04%
2021/07/12	3	56.93	0	0.00	56.80	3	7,081	0.04%
2021/07/09	1.3	56.46	35	56.82	56.50	-33.8	7,110	-0.47%
2021/07/08	1	57.10	13	57.08	57.00	-12	7,248	-0.17%
2021/07/07	12.2	56.91	5	57.28	56.90	7.2	7,335	0.10%
2021/07/06	64	58.70	3	58.83	58.30	61	7,288	0.84%
2021/07/05	26	59.20	16	58.90	59.90	10	7,212	0.14%
2021/07/02	7	56.81	28	56.43	57.10	-21	7,022	-0.30%
2021/07/01	44	57.21	44	56.92	57.10	0	7,046	0.00%
2021/06/30	0	0.00	32	55.82	56.00	-32	6,950	-0.46%
2021/06/29	15.1	55.71	1	56.00	56.00	14.1	6,930	0.20%
2021/06/28	86	55.84	12	55.99	55.90	74	6,901	1.07%
2021/06/25	0	0.00	4	55.00	55.00	-4	6,801	-0.06%
2021/06/24	36	55.78	11	55.55	55.00	25	6,793	0.37%
2021/06/23	26	54.51	17	54.80	54.90	9	6,745	0.13%
2021/06/22	5	54.28	44	54.22	54.10	-39	6,683	-0.58%
2021/06/21	3	53.80	8.1	53.95	53.80	-5.1	6,652	-0.08%
2021/06/18	1	54.60	15	54.89	54.60	-14	6,664	-0.21%
2021/06/17	3	54.33	23	54.28	54.60	-20	6,660	-0.30%
2021/06/16	16	54.54	5	54.30	54.20	11	6,703	0.16%
2021/06/15	8	54.48	35	54.22	54.50	-27	6,708	-0.40%
2021/06/11	1	53.20	1	53.30	53.30	0	6,643	0.00%
2021/06/10	41	53.17	5	52.90	52.80	36	6,690	0.54%
2021/06/09	0	0.00	8	52.86	52.80	-8	6,688	-0.12%
2021/06/08	3	52.53	1	52.30	52.70	2	6,726	0.03%
2021/06/07	31	53.95	42.1	54.45	52.50	-11.1	6,780	-0.16%
2021/06/04	6	52.53	11	51.99	52.50	-5	6,529	-0.08%
2021/06/02	11	51.31	0	0.00	50.50	11	6,451	0.17%
2021/06/01	68	51.06	42	50.93	51.00	26	6,501	0.40%
2021/05/28	1	50.00	5	49.88	50.20	-4	6,544	-0.06%
2021/05/26	15	49.55	0	0.00	49.35	15	6,653	0.23%
2021/05/25	3	49.63	1	49.90	49.45	2	6,734	0.03%
2021/05/24	2	48.13	2	47.80	48.65	0	6,795	0.00%
2021/05/21	0	0.00	1	48.20	47.85	-1	6,846	-0.01%
2021/05/20	0	0.00	52	47.92	47.60	-52	6,999	-0.74%
2021/05/19	0	0.00	14	47.76	48.45	-14	7,102	-0.20%
2021/05/18	5	47.75	1	47.60	48.35	4	7,172	0.06%
2021/05/17	21	45.55	3	44.55	44.95	18	7,324	0.25%
2021/05/14	1	48.50	38	48.33	48.10	-37	7,331	-0.50%
2021/05/13	39	47.29	9	47.29	47.80	30	7,333	0.41%
2021/05/12	20	47.61	9	48.14	47.15	11	7,325	0.15%
2021/05/11	10	50.05	6	50.42	49.65	4	7,256	0.06%
2021/05/10	6	51.70	15	51.45	51.40	-9	7,265	-0.12%
2021/05/07	1	51.50	8	51.25	51.90	-7	7,393	-0.09%
2021/05/06	37	50.51	29	50.20	50.60	8	7,539	0.11%
2021/05/05	1	51.10	0	0.00	51.20	1	7,670	0.01%
2021/05/04	29.2	51.25	11	51.54	52.10	18.2	7,998	0.23%
2021/05/03	15	52.66	3	53.23	52.40	12	8,133	0.15%
2021/04/29	87.1	54.92	6	55.45	54.60	81.1	8,583	0.94%
2021/04/28	25	54.52	42	54.24	55.80	-17	9,138	-0.19%
2021/04/27	14	53.16	17	52.94	53.00	-3	9,147	-0.03%
2021/04/26	55	52.33	19	52.79	52.90	36	9,166	0.39%
2021/04/23	3	50.90	62	51.13	51.60	-59	9,114	-0.65%
2021/04/22	81	51.69	49	50.85	50.80	32	9,255	0.35%
2021/04/21	4	52.03	3	52.00	52.20	1	9,383	0.01%
2021/04/20	26	51.72	1	51.90	52.10	25	9,501	0.26%
2021/04/19	90.1	52.18	9	51.51	52.00	81.1	9,620	0.84%
2021/04/16	6	50.02	3	50.00	50.10	3	9,541	0.03%
2021/04/15	0	0.00	1	49.90	50.10	-1	9,665	-0.01%
2021/04/14	10	49.64	8	49.60	49.90	2	9,702	0.02%
2021/04/13	31	51.19	26	51.30	50.30	5	9,875	0.05%
2021/04/12	2	51.90	1	52.00	51.60	1	10,141	0.01%
2021/04/09	5	53.20	9	52.74	52.40	-4	10,152	-0.04%
2021/04/08	7	53.21	7	53.26	53.20	0	10,072	0.00%
2021/04/07	5	52.88	10	53.20	53.30	-5	10,044	-0.05%
2021/04/06	7	52.83	14	52.87	53.10	-7	10,017	-0.07%
2021/04/01	0	52.30	4	52.23	52.20	-4	9,931	-0.04%
2021/03/31	2	52.20	23	52.31	52.30	-21	9,994	-0.21%
2021/03/30	1	52.40	4	52.33	52.50	-3	10,084	-0.03%
2021/03/29	3	52.30	1	52.30	52.20	2	10,092	0.02%
2021/03/26	1	52.20	2	52.50	52.10	-1	10,136	-0.01%
2021/03/25	0	52.30	1	52.10	51.90	-1	10,177	-0.01%
2021/03/24	3	52.30	0	0.00	52.10	3	10,204	0.03%
2021/03/23	2	52.25	4	52.50	52.50	-2	10,219	-0.02%
2021/03/22	12	53.39	10	52.70	52.60	2	10,244	0.02%
2021/03/19	0	0.00	4	53.00	53.10	-4	10,233	-0.04%
2021/03/18	2	52.40	7	52.51	52.60	-5	10,229	-0.05%
2021/03/17	11	52.05	8	52.38	52.10	3	10,319	0.03%
2021/03/16	2	52.90	7	53.00	52.60	-5	10,304	-0.05%
2021/03/15	3	52.17	7	52.21	52.30	-4	10,349	-0.04%
2021/03/12	1	52.40	1	52.10	52.00	0	10,422	0.00%
2021/03/11	3	51.80	5	51.74	51.80	-2	10,551	-0.02%
2021/03/10	2	50.60	0	0.00	50.70	2	10,568	0.02%
2021/03/09	1	50.30	64	50.03	50.50	-63	10,669	-0.59%
2021/03/08	0	0.00	23	50.58	50.10	-23	10,732	-0.21%
2021/03/05	5	50.20	26.5	50.27	50.30	-21.5	10,830	-0.20%
2021/03/04	5	50.38	48	50.45	50.20	-43	10,990	-0.39%
2021/03/03	0	0.00	2	50.75	50.80	-2	11,040	-0.02%
2021/03/02	3	51.00	2	51.35	50.70	1	11,148	0.01%
2021/02/26	21	50.60	10	50.76	50.60	11	11,411	0.10%
2021/02/25	13	51.48	20	51.33	51.20	-7	11,762	-0.06%
2021/02/24	1	51.40	73	51.75	51.30	-72	11,867	-0.61%
2021/02/23	9	51.90	2.2	51.85	51.90	6.8	11,835	0.06%
2021/02/22	9	51.42	72	51.23	51.90	-63	11,850	-0.53%
2021/02/19	16	51.11	3	51.03	51.10	13	11,822	0.11%
2021/02/18	7	51.51	7	51.66	51.80	0	11,754	0.00%
2021/02/17	11	51.77	6	51.92	52.00	5	11,727	0.04%
2021/02/05	4	50.20	7.5	50.34	50.30	-3.5	11,515	-0.03%
2021/02/04	4	49.60	8	49.53	49.60	-4	11,440	-0.03%
2021/02/03	2	49.23	1	49.30	49.15	1	11,480	0.01%
2021/02/02	2	48.90	7	49.29	49.50	-5	11,469	-0.04%
2021/02/01	2	48.20	2	48.08	48.25	0	11,515	0.00%
2021/01/29	13	49.22	48	49.32	48.65	-35	11,479	-0.30%
2021/01/28	27	50.05	68	49.84	50.00	-41	11,335	-0.36%
2021/01/27	8	51.10	18.2	51.30	51.20	-10.2	11,155	-0.09%
2021/01/26	12	52.34	6.3	53.29	52.50	5.7	10,929	0.05%
2021/01/25	14.2	51.91	12	51.98	51.80	2.2	10,533	0.02%
2021/01/22	31.1	52.29	58	52.27	52.50	-26.9	10,241	-0.26%
2021/01/21	177.1	51.12	66	51.29	51.50	111	9,656	1.15%	大買/鉅額交易
2021/01/20	20	48.75	9	48.89	48.25	11	8,712	0.13%
2021/01/19	12	47.68	11	47.98	47.60	1	8,273	0.01%
2021/01/18	0	0.00	2	46.35	46.80	-2	8,138	-0.02%
2021/01/15	10	47.58	16	47.84	47.25	-6	8,052	-0.07%
2021/01/14	9	48.00	32	47.92	48.50	-23	7,888	-0.29%
2021/01/13	20.5	47.24	22	47.32	47.45	-1.5	7,663	-0.02%
2021/01/12	56	47.20	15	47.27	46.50	41	7,496	0.55%
2021/01/11	6	46.95	13	47.13	47.20	-7	7,296	-0.10%
2021/01/08	5.2	46.56	19	46.82	47.05	-13.8	7,211	-0.19%
2021/01/07	8.1	46.64	3	46.62	46.60	5.1	7,045	0.07%
2021/01/06	47.6	47.05	9	47.55	46.65	38.6	6,942	0.56%
2021/01/05	27	47.47	43	47.22	48.25	-16	6,586	-0.24%
2021/01/04	7	45.97	11	45.88	46.10	-4	6,217	-0.06%
2020/12/31	0	0.00	11.1	45.43	45.25	-11.1	6,143	-0.18%
2020/12/30	5	45.54	0	0.00	45.65	5	6,166	0.08%
2020/12/29	10	45.45	5	45.38	45.25	5	6,233	0.08%
2020/12/28	13	45.90	0	0.00	45.70	13	6,188	0.21%
2020/12/25	36	46.05	1	45.95	45.90	35	6,182	0.57%
2020/12/24	18	45.84	18	45.66	45.90	0	6,150	0.00%
2020/12/23	20	44.70	2	44.95	44.75	18	6,097	0.30%
2020/12/22	7	45.61	6	44.88	44.70	1	6,102	0.02%
2020/12/21	13	45.47	2	44.45	45.50	11	6,046	0.18%
2020/12/18	5	44.80	0	0.00	44.80	5	5,954	0.08%
2020/12/17	25	45.33	2	45.28	45.40	23	5,901	0.39%
2020/12/16	2	45.65	1	45.65	45.80	1	5,882	0.02%
2020/12/15	4	44.95	7	44.80	44.70	-3	5,803	-0.05%
2020/12/14	5	45.31	23	45.09	45.45	-18	5,763	-0.31%
2020/12/11	18	45.52	1	44.65	45.05	17	5,722	0.30%
2020/12/10	5	46.09	4	46.16	45.70	1	5,615	0.02%
2020/12/09	25	46.71	10	46.54	46.65	15	5,521	0.27%
2020/12/08	11	45.83	3	45.97	45.90	8	5,368	0.15%
2020/12/07	13	45.68	1	46.00	46.00	12	5,281	0.23%
2020/12/04	26	45.49	8	45.22	45.45	18	5,122	0.35%
2020/12/03	56	45.54	8	45.45	45.15	48	5,005	0.96%
2020/12/02	5	45.04	38	45.16	45.15	-33	4,911	-0.67%
2020/12/01	43	44.97	16	44.81	45.10	27	4,885	0.55%
2020/11/30	22	44.89	10	44.97	45.15	12	4,780	0.25%
2020/11/27	30	44.48	4.2	44.68	44.40	25.8	4,597	0.56%
2020/11/26	11	44.18	10	44.03	44.55	1	4,514	0.02%
2020/11/25	24	44.12	15	44.46	44.35	9	4,389	0.20%
2020/11/24	17	44.37	24	44.45	44.30	-7	4,075	-0.17%
2020/11/23	2	43.35	6	43.09	43.30	-4	3,704	-0.11%
2020/11/20	2	41.95	1	42.00	42.40	1	3,549	0.03%
2020/11/19	4	42.28	0	0.00	42.20	4	3,505	0.11%
2020/11/18	11	41.80	7	42.34	42.50	4	3,469	0.12%
2020/11/17	0.6	41.48	12	41.43	41.40	-11.4	3,468	-0.33%
2020/11/16	128	41.17	0	0.00	41.30	128	3,595	3.56%	大買/鉅額交易
2020/11/13	1	40.40	2	40.70	40.80	-1	3,699	-0.03%
2020/11/12	3	40.70	1	40.55	40.60	2	3,850	0.05%
2020/11/11	7	40.88	2	40.95	41.10	5	3,897	0.13%
2020/11/10	0	0.00	31	40.52	40.35	-31	3,812	-0.81%
2020/11/09	3	39.92	18	39.92	40.60	-15	3,780	-0.40%
2020/11/06	26	39.20	15	39.15	39.25	11	3,704	0.30%
2020/11/05	6	38.22	5	38.40	38.40	1	3,671	0.03%
2020/11/04	1	37.90	0	0.00	38.10	1	3,692	0.03%
2020/11/03	0	0.00	5	38.00	37.90	-5	3,752	-0.13%
2020/11/02	9	37.39	0	0.00	37.30	9	3,880	0.23%
2020/10/30	2	37.85	0	0.00	37.70	2	4,031	0.05%
2020/10/29	2	37.70	3	37.78	38.30	-1	4,051	-0.02%
2020/10/28	1	38.25	0	0.00	38.35	1	4,110	0.02%
2020/10/27	11	38.69	1	38.65	38.65	10	4,168	0.24%
2020/10/23	1	39.05	0	0.00	39.05	1	4,253	0.02%
2020/10/22	0	0.00	1	38.90	38.55	-1	4,500	-0.02%
2020/10/20	0	0.00	2	38.90	38.95	-2	5,001	-0.04%
2020/10/19	0	0.00	9	38.72	38.65	-9	5,211	-0.17%
2020/10/16	2	38.53	0	0.00	38.40	2	5,360	0.04%
2020/10/15	4	38.85	0	0.00	38.85	4	5,415	0.07%
2020/10/14	0	0.00	10	39.20	39.20	-10	5,468	-0.18%
2020/10/13	0	0.00	14	38.75	38.90	-14	5,564	-0.25%
2020/10/12	0	0.00	1	39.50	38.85	-1	5,618	-0.02%
2020/10/08	8	39.28	1	39.40	39.30	7	5,736	0.12%
2020/10/07	23	39.21	10	38.90	39.30	13	5,971	0.22%
2020/10/06	8	38.72	13	38.91	38.50	-5	6,109	-0.08%
2020/09/30	25	37.58	3	37.70	37.75	22	6,252	0.35%
2020/09/29	52	37.70	47	37.43	37.20	5	6,332	0.08%
2020/09/28	28	37.26	1	36.95	37.60	27	6,483	0.42%
2020/09/25	6	36.94	5	37.33	37.00	1	6,641	0.02%
2020/09/24	0	0.00	2	37.90	37.80	-2	6,814	-0.03%
2020/09/23	2	38.60	0	0.00	38.40	2	6,914	0.03%
2020/09/22	2	38.68	0	0.00	38.70	2	7,057	0.03%
2020/09/16	11	40.10	2	40.35	40.10	9	7,867	0.11%
2020/09/15	1	40.10	13	40.30	40.00	-12	8,011	-0.15%
2020/09/14	10	39.35	14	39.17	39.30	-4	8,027	-0.05%
2020/09/10	2	39.18	5	39.60	39.15	-3	8,076	-0.04%
2020/09/09	1	38.35	0	0.00	39.60	1	8,076	0.01%
2020/09/08	2	39.23	0	0.00	38.90	2	8,056	0.02%
2020/09/07	2	39.70	0	0.00	39.20	2	8,087	0.02%
2020/09/04	4	39.49	4	39.13	39.85	0	8,172	0.00%
2020/09/03	10	39.10	0	0.00	38.75	10	8,117	0.12%
2020/09/02	3	38.95	0	0.00	39.05	3	8,129	0.04%
2020/09/01	12	38.29	0	0.00	38.25	12	8,157	0.15%
2020/08/31	2	38.23	8	38.80	38.15	-6	8,196	-0.07%
2020/08/28	23	38.58	4	38.45	38.55	19	8,244	0.23%
2020/08/27	7	38.46	2	38.73	38.45	5	8,380	0.06%
2020/08/24	18	38.37	2	38.25	38.35	16	8,879	0.18%
2020/08/21	11	38.86	0	0.00	38.85	11	8,865	0.12%
2020/08/20	1	38.80	16	38.73	38.80	-15	8,757	-0.17%
2020/08/19	11	41.94	12	41.78	41.20	-1	8,651	-0.01%
2020/08/18	3	42.78	1	42.55	42.60	2	8,541	0.02%
2020/08/17	0	0.00	8	43.95	44.40	-8	8,442	-0.09%
2020/08/14	1	42.75	1	42.70	43.25	0	8,466	0.00%
2020/08/13	4	43.04	5	42.80	42.80	-1	8,505	-0.01%
2020/08/12	6	42.40	27	42.22	42.55	-21	8,485	-0.25%
2020/08/11	2	42.95	2	43.25	43.05	0	8,490	0.00%
2020/08/10	1	44.05	4	44.24	43.85	-3	8,497	-0.04%
2020/08/07	4	44.59	0	0.00	44.40	4	8,504	0.05%
2020/08/06	13	44.40	0	0.00	44.25	13	8,486	0.15%
2020/08/05	5	44.77	8.1	44.23	44.95	-3.1	8,407	-0.04%
2020/08/04	4	42.80	11	42.90	42.90	-7	8,305	-0.08%
2020/08/03	3	42.87	17	42.95	42.85	-14	8,356	-0.17%
2020/07/31	9	43.29	6	43.48	43.70	3	8,432	0.04%
2020/07/30	4	42.30	10	42.55	42.60	-6	8,487	-0.07%
2020/07/29	1	42.45	0	0.00	42.25	1	8,535	0.01%
2020/07/28	28	43.77	13	43.90	42.50	15	8,563	0.18%
2020/07/27	8	43.43	2	43.05	42.90	6	8,376	0.07%
2020/07/24	28	46.99	28	46.47	46.40	0	8,234	0.00%
2020/07/23	23	46.89	29.3	47.15	47.65	-6.3	7,997	-0.08%
2020/07/22	10	46.07	9	46.18	45.90	1	7,848	0.01%
2020/07/21	10	45.56	3	45.45	45.15	7	7,748	0.09%
2020/07/20	23	44.97	36	44.97	44.90	-13	7,722	-0.17%
2020/07/17	12	45.17	18	44.79	44.65	-6	7,696	-0.08%
2020/07/16	1	44.65	1	45.00	44.95	0	7,642	0.00%
2020/07/15	17	44.93	7	44.69	44.60	10	7,600	0.13%
2020/07/14	42	45.58	20	44.90	45.30	22	7,529	0.29%
2020/07/13	6	44.23	1	43.68	44.90	5	7,316	0.07%
2020/07/10	5	43.04	9	43.18	42.70	-4	7,179	-0.06%
2020/07/09	6	44.23	8	44.02	44.05	-2	7,102	-0.03%
2020/07/08	8	44.39	7	44.65	44.40	1	7,012	0.01%
2020/07/07	22	43.84	16	43.41	44.00	6	6,913	0.09%
2020/07/06	14	43.84	8	43.79	44.00	6	6,756	0.09%
2020/07/03	39	42.53	24	42.34	42.65	15	6,612	0.23%
2020/07/02	11	41.35	3	41.55	41.65	8	6,503	0.12%
2020/07/01	0	0.00	3	40.63	41.05	-3	6,419	-0.05%
2020/06/30	13	41.16	6	40.63	40.60	7	6,277	0.11%
2020/06/29	17	40.79	2	40.48	40.75	15	6,115	0.25%
2020/06/24	18	39.83	5	39.93	39.95	13	5,881	0.22%
2020/06/23	4	39.19	12.1	39.81	39.80	-8.1	5,784	-0.14%
2020/06/22	1	39.10	25	38.97	39.00	-24	5,541	-0.43%
2020/06/19	2	38.50	4	38.49	38.15	-2	5,420	-0.04%
2020/06/18	4	38.09	1	38.20	38.00	3	5,402	0.06%
2020/06/17	0	0.00	10	37.70	37.55	-10	5,375	-0.19%
2020/06/16	5	37.25	3	37.53	37.65	2	5,426	0.04%
2020/06/12	11	36.50	1	37.05	37.00	10	5,582	0.18%
2020/06/11	8	37.23	2	37.40	36.85	6	5,657	0.11%
2020/06/10	0	0.00	3	38.02	38.10	-3	5,592	-0.05%
2020/06/09	6	38.46	2	38.30	38.30	4	5,666	0.07%
2020/06/08	0	0.00	4	38.45	38.35	-4	5,734	-0.07%
2020/06/05	1	38.40	0	0.00	38.30	1	5,734	0.02%
2020/06/03	8	38.38	23	38.40	38.35	-15	5,750	-0.26%
2020/06/02	15	39.63	13	39.53	39.05	2	5,647	0.04%
2020/06/01	3	38.28	2	38.70	38.80	1	5,352	0.02%
2020/05/29	2	37.48	0	0.00	37.40	2	5,230	0.04%
2020/05/28	0	0.00	1	38.00	37.30	-1	5,229	-0.02%
2020/05/26	2	37.73	0	0.00	37.90	2	5,239	0.04%
2020/05/25	2	37.03	1	37.20	37.55	1	5,179	0.02%
2020/05/22	6	38.38	2	38.00	37.90	4	5,135	0.08%
2020/05/21	3	38.73	11	38.31	38.40	-8	5,069	-0.16%
2020/05/20	14	37.65	9.3	37.51	37.75	4.7	4,971	0.09%
2020/05/19	0.3	36.95	6	36.95	36.80	-5.7	4,916	-0.12%
2020/05/18	11	36.75	5	37.35	36.60	6	4,908	0.12%
2020/05/15	0	0.00	0.4	37.25	37.20	-0.4	4,849	-0.01%
2020/05/14	2	37.88	10	38.00	37.40	-8	4,813	-0.17%
2020/05/12	2	37.70	0	0.00	37.75	2	4,773	0.04%
2020/05/11	0	0.00	8	38.26	38.15	-8	4,764	-0.17%
2020/05/08	1	38.10	6	38.38	37.95	-5	4,715	-0.11%
2020/05/07	21	38.27	41	38.33	38.20	-20	4,648	-0.43%
2020/05/06	3	37.83	5	37.68	37.65	-2	4,524	-0.04%
2020/05/05	5	37.59	47	37.34	37.00	-42	4,445	-0.94%
2020/05/04	5	36.29	8	36.42	36.85	-3	4,396	-0.07%
2020/04/30	20	36.35	10	36.39	36.60	10	4,337	0.23%
2020/04/29	6	35.91	6	35.97	36.10	0	4,348	0.00%
2020/04/28	4	35.91	3	35.78	35.75	1	4,305	0.02%
2020/04/27	23	35.69	0	0.00	35.65	23	4,374	0.53%
2020/04/24	3	34.90	2	35.30	35.25	1	4,323	0.02%
2020/04/23	0	0.00	4	34.80	34.80	-4	4,302	-0.09%
2020/04/22	4	33.93	12	34.19	34.40	-8	4,335	-0.18%
2020/04/21	2	34.75	5	34.13	33.85	-3	4,396	-0.07%
2020/04/20	5	34.65	0	0.00	34.70	5	4,413	0.11%
2020/04/17	1	34.75	4	34.91	34.65	-3	4,417	-0.07%
2020/04/16	5	34.93	4	34.85	34.90	1	4,361	0.02%
2020/04/15	15	34.40	1	34.30	34.35	14	4,377	0.32%
2020/04/14	15	34.32	17	33.87	34.30	-2	4,378	-0.05%
2020/04/13	2	33.60	2	33.90	33.50	0	4,340	0.00%
2020/04/10	10	33.70	0	0.00	33.70	10	4,361	0.23%
2020/04/09	5	33.88	1	33.60	33.65	4	4,384	0.09%
2020/04/08	1	33.75	13	33.41	33.80	-12	4,343	-0.28%
2020/04/07	12	32.75	8	32.86	33.25	4	4,274	0.09%
2020/04/06	5	31.80	11	31.70	31.80	-6	4,221	-0.14%
2020/04/01	3	30.95	4	31.19	31.20	-1	4,218	-0.02%
2020/03/31	4	31.30	3	30.95	30.95	1	4,305	0.02%
2020/03/30	2	30.40	1	30.20	30.70	1	4,281	0.02%
2020/03/27	1	31.20	3	31.30	30.65	-2	4,276	-0.05%
2020/03/25	4	31.65	7	31.31	31.15	-3	4,200	-0.07%
2020/03/24	6	30.00	3	29.80	30.25	3	4,152	0.07%
2020/03/23	16	28.97	3	29.05	28.90	13	4,129	0.31%
2020/03/20	2	30.00	1	28.90	30.05	1	4,141	0.02%
2020/03/19	18	27.51	7	28.85	27.40	11	4,099	0.27%
2020/03/18	7	31.13	0	0.00	30.20	7	4,148	0.17%
2020/03/17	6	31.02	0	0.00	31.05	6	4,276	0.14%
2020/03/16	12	31.94	0	0.00	31.85	12	4,156	0.29%
2020/03/13	6	31.53	0	0.00	33.20	6	4,103	0.15%
2020/03/12	7	33.60	0	0.00	33.55	7	4,006	0.17%
2020/03/11	11	35.90	28	35.57	35.45	-17	3,984	-0.43%
2020/03/10	24	35.45	2	34.65	35.75	22	4,055	0.54%
2020/03/09	2	35.33	0	0.00	34.85	2	3,986	0.05%
2020/03/06	4	36.38	0	0.00	36.40	4	3,923	0.10%
2020/03/05	1	36.45	10	36.62	36.90	-9	3,961	-0.23%
2020/03/04	0	0.00	3	35.22	35.50	-3	3,854	-0.08%
2020/03/02	0	0.00	1	32.90	34.45	-1	3,813	-0.03%
2020/02/27	0	0.00	1	34.75	34.10	-1	3,779	-0.03%
2020/02/26	2	34.98	5	35.00	34.85	-3	3,750	-0.08%
2020/02/25	4	34.73	12	35.04	35.15	-8	3,766	-0.21%
2020/02/24	1	34.85	4	34.93	34.90	-3	3,758	-0.08%
2020/02/21	0	0.00	12	35.82	35.30	-12	3,818	-0.31%
2020/02/19	1	35.80	0	0.00	35.75	1	3,900	0.03%
2020/02/17	0	0.00	43	36.05	36.00	-43	3,903	-1.10%
2020/02/14	8	36.07	5	36.41	36.35	3	3,908	0.08%
2020/02/13	1	35.90	0	0.00	35.85	1	3,905	0.03%
2020/02/10	2	34.63	0	0.00	34.80	2	4,074	0.05%
2020/02/07	2	34.80	0	0.00	34.85	2	4,648	0.04%
2020/02/06	3	35.02	3	35.20	35.20	0	4,704	0.00%
2020/02/04	2	33.33	1	33.70	33.70	1	4,766	0.02%
2020/02/03	1	32.70	1	32.10	32.75	0	4,833	0.00%
2020/01/31	4	34.40	1	34.40	34.40	3	4,856	0.06%
2020/01/30	1	34.05	1	34.10	34.00	0	5,027	0.00%
2020/01/20	1	37.40	7	37.50	37.45	-6	5,180	-0.12%
2020/01/17	3	38.05	3	37.80	37.55	0	5,276	0.00%
2020/01/16	1	38.10	55	38.07	37.70	-54	5,585	-0.97%
2020/01/15	8	37.87	3	37.78	37.55	5	5,947	0.08%
2020/01/14	2	37.50	51	37.65	37.50	-49	5,874	-0.83%
2020/01/10	4	37.01	0	0.00	36.95	4	5,862	0.07%
2020/01/09	3	37.02	100	36.90	37.00	-97	6,008	-1.61%
2020/01/08	0	0.00	3	35.92	36.35	-3	6,045	-0.05%
2020/01/07	0	0.00	1	36.20	36.20	-1	6,036	-0.02%
2020/01/06	0	0.00	3	36.35	35.90	-3	6,017	-0.05%
2020/01/03	3	37.18	2	36.70	36.80	1	6,014	0.02%
2020/01/02	0	0.00	6	37.07	37.20	-6	5,981	-0.10%
2019/12/31	0	0.00	2	36.90	37.10	-2	5,988	-0.03%
2019/12/30	7	37.23	9	37.27	37.20	-2	6,080	-0.03%
2019/12/27	5	37.05	0	0.00	37.15	5	6,069	0.08%
2019/12/26	5	37.35	14	37.48	37.40	-9	6,030	-0.15%
2019/12/25	53	36.60	0	0.00	36.70	53	5,951	0.89%
2019/12/20	1	36.80	1	36.50	36.50	0	6,026	0.00%
2019/12/18	0	0.00	1.3	37.13	36.80	-1.3	6,296	-0.02%
2019/12/17	5	37.45	2	37.58	37.45	3	6,358	0.05%
2019/12/16	152	37.35	1	37.39	37.15	151	6,327	2.39%	大買/鉅額交易
2019/12/13	31	37.75	35	37.50	37.50	-4	6,318	-0.06%
2019/12/12	9	37.63	55	37.39	37.60	-46	6,166	-0.75%
2019/12/11	2	36.70	0	0.00	36.35	2	5,980	0.03%
2019/12/10	0	0.00	4	36.74	36.60	-4	6,007	-0.07%
2019/12/06	5	36.62	2.2	36.80	36.90	2.8	6,007	0.05%
2019/12/05	3	35.97	159	35.75	36.70	-156	6,005	-2.60%	大賣/鉅額交易
2019/12/03	0	0.00	4	34.79	34.80	-4	6,140	-0.07%
2019/12/02	0	0.00	3	34.35	34.30	-3	6,203	-0.05%
2019/11/29	10	35.00	52	35.15	34.90	-42	6,196	-0.68%
2019/11/27	1	35.65	3	35.78	35.80	-2	6,348	-0.03%
2019/11/26	1	35.70	0	0.00	35.55	1	6,506	0.02%
2019/11/25	10	35.65	0.3	35.60	35.55	9.7	6,658	0.15%
2019/11/22	1	35.80	18	35.95	35.55	-17	6,714	-0.25%
2019/11/21	0.3	36.00	0	0.00	36.00	0.3	6,706	0.00%
2019/11/20	7	36.26	23	36.40	36.20	-16	6,714	-0.24%
2019/11/19	6	36.78	2	36.90	37.10	4	6,691	0.06%
2019/11/18	1	36.65	0	0.00	36.55	1	6,709	0.01%
2019/11/15	1	36.20	23	36.30	36.20	-22	6,733	-0.33%
2019/11/14	0	0.00	3	35.75	36.00	-3	6,776	-0.04%
2019/11/13	1	36.35	0	0.00	36.10	1	6,794	0.01%
2019/11/12	14	36.41	0	0.00	36.35	14	6,768	0.21%
2019/11/11	3	35.80	151	36.57	35.80	-148	6,746	-2.19%	大賣/鉅額交易
2019/11/08	3	36.57	13	36.60	36.60	-10	6,683	-0.15%
2019/11/07	56	36.16	10	36.16	36.10	46	6,634	0.69%
2019/11/06	156	38.20	44	38.31	37.00	112	6,504	1.72%	大買/鉅額交易
2019/11/05	4	37.56	17	37.67	37.45	-13	5,923	-0.22%
2019/11/04	6	37.76	3	37.93	37.60	3	5,848	0.05%
2019/11/01	14	37.41	1	37.50	37.60	13	5,776	0.23%
2019/10/31	96	37.30	1	37.15	37.15	95	5,719	1.66%
2019/10/30	137	37.51	15	37.82	38.20	122	5,620	2.17%	大買/鉅額交易
2019/10/29	88	37.76	20	37.71	37.80	68	5,507	1.23%
2019/10/28	50	38.54	10	38.14	38.50	40	5,293	0.76%
2019/10/25	12	37.71	8	37.41	37.20	4	5,021	0.08%
2019/10/24	92	37.33	294	37.51	37.60	-202	4,904	-4.12%	大賣/鉅額交易
2019/10/23	28	36.60	114	36.47	36.50	-86	4,606	-1.87%	大賣/
2019/10/22	1	34.65	0	0.00	34.70	1	4,196	0.02%
2019/10/21	1	34.70	1	34.40	34.45	0	4,175	0.00%
2019/10/18	58	34.75	38	34.84	34.70	20	4,154	0.48%
2019/10/17	75	34.96	13	35.35	35.25	62	4,081	1.52%
2019/10/16	7	34.54	3	34.60	34.95	4	3,909	0.10%
2019/10/15	0	0.00	2	34.55	34.55	-2	3,792	-0.05%
2019/10/14	5	33.90	1	34.05	33.80	4	3,745	0.11%
2019/10/09	55	33.52	0	0.00	33.40	55	3,786	1.45%
2019/10/08	2	34.38	6	34.30	34.05	-4	3,793	-0.11%
2019/10/07	1	34.65	2	34.75	34.35	-1	3,798	-0.03%
2019/10/04	3	34.82	160	34.63	34.90	-157	3,770	-4.16%	大賣/鉅額交易
2019/10/03	6	34.25	9	33.93	34.55	-3	3,653	-0.08%
2019/10/01	6	33.92	16	33.97	34.10	-10	3,589	-0.28%
2019/09/27	1	33.50	1	33.45	33.10	0	3,563	0.00%
2019/09/26	2	34.30	1	34.60	33.85	1	3,512	0.03%
2019/09/25	3	34.43	14	34.42	34.40	-11	3,488	-0.32%
2019/09/24	3	34.35	5	34.70	34.35	-2	3,468	-0.06%
2019/09/23	9	34.78	5	35.50	34.75	4	3,387	0.12%
2019/09/20	8	34.60	16	34.46	35.05	-8	3,142	-0.25%
2019/09/19	15	34.00	0	0.00	33.90	15	3,026	0.50%
2019/09/18	3	34.07	0	0.00	33.90	3	3,008	0.10%
2019/09/17	98	34.25	4	34.25	34.10	94	2,979	3.16%
2019/09/16	0	0.00	6	34.01	33.95	-6	2,932	-0.20%
2019/09/12	4	34.05	5	33.85	34.05	-1	2,906	-0.03%
2019/09/11	7	33.84	2	33.80	34.00	5	2,861	0.17%
2019/09/10	10	33.70	3	33.90	33.90	7	2,819	0.25%
2019/09/09	1	33.90	5	33.96	33.95	-4	2,785	-0.14%
2019/09/06	54	34.41	8	33.86	33.50	46	2,685	1.71%
2019/09/05	20	34.70	2	35.33	35.35	18	2,502	0.72%
2019/09/04	35	34.30	2	34.35	34.80	33	2,382	1.39%
2019/09/03	12	34.18	3	34.30	34.00	9	2,292	0.39%
2019/09/02	4	33.98	3	33.70	34.15	1	2,197	0.05%
2019/08/30	114	33.27	4	33.34	33.30	110	2,088	5.27%	大買/鉅額交易
2019/08/29	8	32.88	10	32.69	32.55	-2	1,954	-0.10%
2019/08/28	21	32.16	14	32.30	32.20	7	1,775	0.39%
2019/08/27	4	31.25	10	31.23	31.30	-6	1,596	-0.38%
2019/08/26	2	30.30	1	30.20	30.45	1	1,522	0.07%
2019/08/23	2	31.00	4	30.94	30.80	-2	1,489	-0.13%
2019/08/22	10	30.75	4	30.85	30.90	6	1,452	0.41%
2019/08/21	6	30.67	5	30.47	30.65	1	1,395	0.07%
2019/08/20	5	29.74	5	29.80	29.70	0	1,278	0.00%
2019/08/19	4	29.36	23	29.33	29.55	-19	1,216	-1.56%
2019/08/16	3	29.22	1	29.20	29.20	2	1,152	0.17%
2019/08/14	20	28.45	5	28.50	28.25	15	1,085	1.38%
2019/08/08	1	27.80	0	0.00	28.05	1	1,053	0.09%
2019/08/06	3	27.65	0	0.00	27.90	3	1,021	0.29%
2019/08/02	5	28.35	0	0.00	28.35	5	1,008	0.50%
2019/07/26	0	0.00	0.6	29.90	29.90	-0.6	1,009	-0.06%
2019/07/25	7	30.05	7	29.90	29.90	0	1,003	0.00%
2019/07/24	13	29.35	13	29.47	29.45	0	957	0.00%
2019/07/22	1	28.90	1	28.90	28.95	0	927	0.00%
2019/07/19	1	28.80	0	0.00	28.75	1	929	0.11%
2019/07/18	0	0.00	1	28.70	28.55	-1	936	-0.11%
2019/07/17	0	0.00	5	28.75	28.85	-5	938	-0.53%
2019/07/15	16	29.09	2	28.93	28.85	14	947	1.48%
2019/07/12	2	31.03	12	31.25	31.25	-10	903	-1.11%
2019/07/11	0	0.00	9	30.95	30.95	-9	949	-0.95%
2019/07/10	0	0.00	21	30.60	30.70	-21	942	-2.23%
2019/07/09	0	0.00	10	30.55	30.55	-10	947	-1.06%
2019/07/05	1	30.70	10	30.70	30.70	-9	953	-0.94%
2019/07/03	0	0.00	1	30.30	30.30	-1	965	-0.10%
2019/07/02	2	30.10	0	0.00	30.10	2	998	0.20%
2019/07/01	0	0.00	1	30.10	30.20	-1	991	-0.10%
2019/06/27	1	29.65	0	0.00	29.70	1	998	0.10%
2019/06/25	2	29.55	2	29.48	29.35	0	1,042	0.00%
2019/06/24	1	29.35	1	29.35	29.35	0	1,045	0.00%
2019/06/20	1	29.70	1	29.35	29.70	0	1,074	0.00%
2019/06/19	1	29.35	1	29.35	29.35	0	1,150	0.00%
2019/06/14	1	29.20	5	29.38	29.20	-4	1,274	-0.31%
2019/06/13	6	29.09	1	29.05	29.15	5	1,313	0.38%
2019/06/12	1	29.25	1	29.10	29.30	0	1,357	0.00%
2019/06/11	0	0.00	1	29.10	29.25	-1	1,373	-0.07%
2019/06/10	1	28.95	1	28.80	28.95	0	1,378	0.00%
2019/05/30	3	28.45	0	0.00	28.45	3	1,451	0.21%
2019/05/29	2	28.08	0	0.00	28.05	2	1,464	0.14%
2019/05/22	1	28.80	0	0.00	28.75	1	1,638	0.06%
2019/05/20	10	28.30	0	0.00	28.30	10	1,647	0.61%
2019/05/13	5	29.03	3	28.85	28.85	2	1,667	0.12%
2019/05/09	1	29.40	4	29.55	29.40	-3	1,663	-0.18%
2019/05/07	5	30.50	0	0.00	30.35	5	1,659	0.30%
2019/05/06	4	30.58	0	0.00	30.40	4	1,661	0.24%
2019/05/03	0	0.00	5	31.20	31.35	-5	1,646	-0.30%
2019/05/02	3	30.90	8	31.03	31.00	-5	1,638	-0.31%
2019/04/29	31	30.55	0	0.00	30.70	31	1,641	1.89%
2019/04/25	5	31.25	0	0.00	31.30	5	1,641	0.30%
2019/04/22	2	31.85	3	31.73	31.85	-1	1,644	-0.06%
2019/04/19	1	31.30	1	31.50	31.30	0	1,633	0.00%
2019/04/18	1	31.20	0	0.00	31.20	1	1,634	0.06%
2019/04/17	9	31.99	4	31.69	31.80	5	1,633	0.31%
2019/04/16	0	0.00	2	30.95	31.15	-2	1,533	-0.13%
2019/04/12	0	0.00	10	30.70	30.55	-10	1,511	-0.66%
2019/04/09	0	0.00	0.1	31.00	30.90	-0.1	1,482	-0.01%
2019/04/08	2	30.83	5.1	31.06	30.95	-3.1	1,469	-0.21%
2019/04/03	1	30.25	6	30.28	30.35	-5	1,434	-0.35%
2019/04/01	0	0.00	20	30.10	30.05	-20	1,427	-1.40%
2019/03/28	20	30.15	0	0.00	29.90	20	1,393	1.43%
2019/03/26	1	30.50	5	30.40	30.40	-4	1,377	-0.29%
2019/03/22	12	31.14	15	31.63	31.10	-3	1,349	-0.22%
2019/03/21	8	31.06	34	31.04	30.85	-26	1,268	-2.05%
2019/03/20	0	0.00	1	30.00	30.10	-1	1,183	-0.08%
2019/03/19	0	0.00	2	29.55	29.55	-2	1,159	-0.17%
2019/03/18	6	29.50	0	0.00	29.75	6	1,155	0.52%
2019/03/15	3	29.65	1	29.70	29.20	2	1,125	0.18%
2019/03/14	1	28.95	1	28.95	29.40	0	1,086	0.00%
2019/03/12	1	29.10	1	29.10	29.05	0	1,106	0.00%
2019/03/08	2	28.55	0	0.00	28.95	2	1,131	0.18%
2019/02/27	6	29.81	0	0.00	30.00	6	1,123	0.53%
2019/02/26	21	30.45	4	30.85	30.25	17	1,100	1.54%
2019/02/25	0	0.00	12	29.40	29.95	-12	985	-1.22%
2019/02/14	3	29.05	2	28.70	28.80	1	1,001	0.10%
2019/02/13	0	0.00	15	28.60	28.55	-15	991	-1.51%
2019/02/11	0	0.00	10	28.55	28.50	-10	1,022	-0.98%
2019/01/30	1	28.45	0	0.00	28.25	1	1,016	0.10%
2019/01/28	0	0.00	1	28.55	28.50	-1	1,035	-0.10%
2019/01/25	5	28.35	0	0.00	28.35	5	1,042	0.48%
2019/01/21	2	28.30	0	0.00	28.25	2	1,072	0.19%
2019/01/17	5	28.20	0	0.00	28.15	5	1,109	0.45%
2019/01/16	0	0.00	2	27.83	27.85	-2	1,110	-0.18%
2019/01/04	25	26.25	0	0.00	26.45	25	1,192	2.10%
2018/12/20	0	0.00	3	27.85	27.35	-3	1,408	-0.21%
2018/12/17	1	28.20	1	28.40	28.30	0	1,431	0.00%
2018/12/06	40	29.01	0	0.00	28.60	40	1,694	2.36%
2018/12/04	0	0.00	1	30.80	30.80	-1	1,712	-0.06%
2018/12/03	3	30.10	3	30.40	30.85	0	1,741	0.00%
2018/11/30	1	29.70	0	0.00	29.75	1	1,726	0.06%
2018/11/28	2	29.50	0	0.00	29.50	2	1,791	0.11%
2018/11/27	0	0.00	2	29.15	29.15	-2	1,834	-0.11%
2018/11/19	1	29.45	1	29.20	29.20	0	1,858	0.00%
2018/11/14	2	29.10	0	0.00	28.75	2	1,853	0.11%
2018/11/13	0.2	28.80	0	0.00	28.85	0.2	1,840	0.01%
2018/11/09	0	0.00	1	28.90	28.85	-1	1,888	-0.05%
2018/11/08	4	29.45	0	0.00	29.20	4	1,945	0.21%
2018/11/06	1	28.95	0	0.00	28.80	1	1,975	0.05%
2018/11/05	0	0.00	2	28.75	28.75	-2	1,983	-0.10%
2018/11/02	3	28.77	0	0.00	28.55	3	2,054	0.15%
2018/10/29	0	0.00	5	26.65	26.90	-5	2,085	-0.24%
2018/10/25	1	26.95	0	0.00	26.60	1	2,117	0.05%
2018/10/23	2	28.75	7	28.84	28.20	-5	2,131	-0.23%
2018/10/22	0	0.00	6	29.05	29.15	-6	2,124	-0.28%
2018/10/19	1	28.65	0	0.00	28.60	1	2,135	0.05%
2018/10/18	0	0.00	1	29.65	29.10	-1	2,121	-0.05%
2018/10/16	2	30.10	3	29.50	29.55	-1	2,122	-0.05%
2018/10/15	2	29.70	3	29.83	29.85	-1	2,136	-0.05%
2018/10/12	4	28.91	3	28.82	29.50	1	2,131	0.05%
2018/10/11	3	28.45	4	29.00	28.45	-1	2,124	-0.05%
2018/10/08	1	31.90	0	0.00	32.05	1	2,074	0.05%
2018/10/05	0	0.00	1	32.05	32.25	-1	2,118	-0.05%
2018/10/04	7	32.75	9	32.89	32.80	-2	2,099	-0.10%
2018/09/26	0	0.00	1	34.00	34.05	-1	2,302	-0.04%
2018/09/25	1.4	33.99	1	34.50	33.95	0.4	2,342	0.02%
2018/09/19	0	0.00	5	34.18	34.15	-5	2,381	-0.21%
2018/09/18	5	34.05	3	33.95	33.80	2	2,375	0.08%
2018/09/17	1	32.95	1	33.05	33.20	0	2,356	0.00%
2018/09/14	3	33.10	0	0.00	33.20	3	2,383	0.13%
2018/09/13	0	0.00	4	31.94	32.50	-4	2,417	-0.17%
2018/09/12	1	32.10	1	32.20	32.00	0	2,442	0.00%
2018/09/10	1	34.50	1	34.00	33.65	0	2,482	0.00%
2018/09/07	4	34.63	0	0.00	34.45	4	2,530	0.16%
2018/09/05	4	35.66	1	36.00	35.50	3	2,737	0.11%
2018/09/04	1	35.35	0	0.00	35.35	1	3,137	0.03%
2018/09/03	2	35.45	3	35.43	35.05	-1	3,577	-0.03%
2018/08/31	1	34.60	0	0.00	34.85	1	3,590	0.03%
2018/08/30	0	0.00	6	34.42	34.45	-6	3,617	-0.17%
2018/08/29	2	34.50	0	0.00	34.30	2	3,684	0.05%
2018/08/28	2	34.40	0	0.00	34.40	2	3,902	0.05%
2018/08/23	0	0.00	1	34.20	34.20	-1	4,010	-0.02%
2018/08/20	0	0.00	24	33.85	33.90	-24	4,241	-0.57%
2018/08/17	0	0.00	19	34.71	34.35	-19	4,363	-0.44%
2018/08/16	15	34.50	1	34.35	34.75	14	4,372	0.32%
2018/08/15	5	34.05	0	0.00	33.90	5	4,345	0.12%
2018/08/14	0	0.00	1	35.10	35.05	-1	4,298	-0.02%
2018/08/13	24	35.80	2	35.50	35.25	22	4,291	0.51%
2018/08/10	0	0.00	2	36.45	36.40	-2	4,279	-0.05%
2018/08/09	11	36.60	0	0.00	36.55	11	4,277	0.26%
2018/08/08	2	36.38	2	36.30	36.20	0	4,235	0.00%
2018/08/01	1	36.70	1	36.45	36.45	0	4,428	0.00%
2018/07/31	0	0.00	2	36.05	36.70	-2	4,484	-0.04%
2018/07/27	0	0.00	3	36.10	36.00	-3	4,784	-0.06%
2018/07/26	2	35.55	0	0.00	35.90	2	4,783	0.04%
2018/07/25	4	35.46	0	0.00	35.35	4	4,781	0.08%
2018/07/24	1	35.25	0	0.00	35.40	1	4,802	0.02%
2018/07/20	2	35.70	2	35.78	35.70	0	4,830	0.00%
2018/07/18	1	35.45	2	36.15	35.50	-1	4,885	-0.02%
2018/07/16	2	36.15	0	0.00	36.10	2	4,885	0.04%
2018/07/10	1	35.70	0	0.00	35.50	1	4,904	0.02%
2018/07/09	0	0.00	6	36.34	35.60	-6	4,895	-0.12%
2018/07/06	0	0.00	10	37.05	36.95	-10	4,837	-0.21%
2018/07/04	1	37.30	2	37.30	37.10	-1	4,814	-0.02%
2018/07/03	0	0.00	1	36.75	36.50	-1	4,818	-0.02%
2018/07/02	0	0.00	1	37.55	37.50	-1	4,794	-0.02%
2018/06/29	3	37.20	1	37.10	37.95	2	4,797	0.04%
2018/06/28	0	0.00	0	36.70	36.70	0	4,776	0.00%
2018/06/27	0	0.00	2	37.25	36.85	-2	4,780	-0.04%
2018/06/26	1	36.90	5	37.20	37.10	-4	4,784	-0.08%
2018/06/25	2	38.05	0	0.00	37.90	2	4,782	0.04%
2018/06/22	3	38.70	1	37.65	38.10	2	4,788	0.04%
2018/06/21	1	38.95	0	0.00	38.10	1	4,799	0.02%
2018/06/20	7	37.86	17	37.70	37.80	-10	4,844	-0.21%
2018/06/19	2	39.20	15	39.01	38.60	-13	4,928	-0.26%
2018/06/15	4	40.33	4	40.79	39.65	0	5,021	0.00%
2018/06/14	2	40.93	0	0.00	40.90	2	4,953	0.04%
2018/06/13	17	41.25	5	41.35	41.00	12	4,897	0.25%
2018/06/12	35	41.50	33	41.62	40.40	2	4,784	0.04%
2018/06/11	34	40.87	16	40.88	41.25	18	4,394	0.41%
2018/06/08	2	37.63	0	0.00	37.50	2	4,014	0.05%
2018/06/07	15	37.78	10	37.25	37.25	5	4,022	0.12%
2018/06/06	0	0.00	5	37.44	37.45	-5	4,136	-0.12%
2018/06/05	16	37.49	21	37.81	37.05	-5	4,153	-0.12%
2018/06/04	0	0.00	1	36.95	36.60	-1	4,009	-0.02%
2018/06/01	1	37.00	0	0.00	36.70	1	4,075	0.02%
2018/05/31	2	36.50	2	37.03	37.40	0	4,169	0.00%
2018/05/29	2	37.20	0	0.00	36.90	2	4,121	0.05%
2018/05/28	1	37.40	0	0.00	37.10	1	4,113	0.02%
2018/05/25	1	36.95	7	37.16	37.60	-6	4,110	-0.15%
2018/05/24	2	36.13	0	0.00	36.30	2	4,200	0.05%
2018/05/23	0	0.00	1	36.15	35.95	-1	4,280	-0.02%
2018/05/22	1	36.40	20	36.31	36.10	-19	4,290	-0.44%
2018/05/18	5	36.10	0	0.00	36.10	5	4,390	0.11%
2018/05/16	6	36.25	1	36.20	36.05	5	4,494	0.11%
2018/05/15	0	0.00	3	37.15	36.55	-3	4,590	-0.07%
2018/05/14	0	0.00	10	37.00	37.00	-10	4,744	-0.21%
2018/05/11	21	37.09	4	37.40	37.00	17	4,875	0.35%
2018/05/10	1	37.20	4	37.45	37.20	-3	5,010	-0.06%
2018/05/09	2	36.95	0	0.00	37.00	2	5,290	0.04%
2018/05/08	2	36.90	3	36.90	36.75	-1	5,270	-0.02%
2018/05/07	13	36.86	3	37.57	37.60	10	5,277	0.19%
2018/05/04	16	35.26	4	35.90	35.70	12	5,201	0.23%
2018/05/03	0	0.00	7	34.21	34.00	-7	5,156	-0.14%
2018/05/02	0	0.00	2	34.53	34.50	-2	5,205	-0.04%
2018/04/30	2	34.90	0	0.00	34.55	2	5,241	0.04%
2018/04/27	0	0.00	11	34.38	34.85	-11	5,297	-0.21%
2018/04/26	4	34.38	0	0.00	33.80	4	5,515	0.07%
2018/04/25	0	0.00	2	34.35	34.45	-2	5,664	-0.04%
2018/04/24	2	35.35	6	34.79	34.75	-4	5,727	-0.07%
2018/04/23	0	0.00	3	37.05	36.55	-3	5,719	-0.05%
2018/04/20	0	0.00	10	36.95	37.00	-10	5,777	-0.17%
2018/04/18	0	0.00	1	36.35	36.40	-1	6,067	-0.02%
2018/04/16	1	37.10	0	0.00	37.00	1	6,152	0.02%
2018/04/13	1	37.00	0	0.00	37.15	1	6,278	0.02%
2018/04/12	2	37.20	0	0.00	37.20	2	6,506	0.03%
2018/04/11	3	37.25	1	37.00	37.15	2	6,673	0.03%
2018/04/10	1	37.35	0	0.00	37.25	1	6,841	0.01%
2018/04/09	10	37.20	0	0.00	37.10	10	7,079	0.14%
2018/04/03	0	0.00	2	36.73	36.75	-2	7,122	-0.03%
2018/03/31	11	37.09	0	0.00	37.20	11	7,267	0.15%
2018/03/30	1	36.75	0	0.00	36.50	1	7,313	0.01%
2018/03/29	0	0.00	4	36.55	36.50	-4	7,513	-0.05%
2018/03/28	0	0.00	21	36.94	36.80	-21	8,077	-0.26%
2018/03/27	10	37.45	0	0.00	37.25	10	8,123	0.12%
2018/03/26	2	37.20	2	37.10	37.05	0	8,120	0.00%
2018/03/23	4	37.06	1	37.15	36.85	3	8,170	0.04%
2018/03/22	1	38.60	1	38.40	38.10	0	8,182	0.00%
2018/03/21	8	38.66	4	38.71	38.80	4	8,104	0.05%
2018/03/19	0	0.00	1	37.80	37.65	-1	7,994	-0.01%
2018/03/16	8	37.73	0	0.00	37.50	8	8,001	0.10%
2018/03/15	1	38.15	0	0.00	38.15	1	8,026	0.01%
2018/03/14	6	38.25	0	0.00	38.05	6	8,103	0.07%
2018/03/13	0	0.00	4	37.99	37.90	-4	8,235	-0.05%
2018/03/12	1	38.10	6	38.19	37.65	-5	8,212	-0.06%
2018/03/09	8	37.50	12	37.53	37.50	-4	8,187	-0.05%
2018/03/08	9	37.51	1	37.85	37.60	8	8,242	0.10%
2018/03/07	7	37.41	27	37.24	37.00	-20	8,240	-0.24%
2018/03/06	5	37.53	7	37.44	37.50	-2	8,285	-0.02%
2018/03/05	12	36.67	2	36.80	36.60	10	8,430	0.12%
2018/03/02	17	36.87	0	0.00	37.00	17	8,575	0.20%
2018/03/01	0	0.00	35	37.44	37.45	-35	8,599	-0.41%
2018/02/27	17	36.83	0	0.00	36.55	17	8,566	0.20%
2018/02/26	34	37.65	3	37.50	37.20	31	8,516	0.36%
2018/02/23	3	36.00	21	36.60	36.95	-18	8,348	-0.22%
2018/02/22	12	35.86	0	0.00	35.75	12	8,360	0.14%
2018/02/21	1	35.80	2	36.15	36.00	-1	8,425	-0.01%
2018/02/12	6	34.65	0	0.00	34.55	6	8,486	0.07%
2018/02/09	5	34.19	15	34.53	34.90	-10	8,485	-0.12%
2018/02/08	3	35.18	5	35.60	35.30	-2	8,447	-0.02%
2018/02/07	5	36.53	50	36.45	35.60	-45	8,469	-0.53%
2018/02/06	42	36.44	21	36.41	35.05	21	8,389	0.25%
2018/02/05	5	37.39	99	38.22	38.00	-94	8,319	-1.13%
2018/02/02	24	38.14	17	38.25	38.20	7	8,176	0.09%
2018/02/01	7	37.57	141	38.22	37.85	-134	8,059	-1.66%	大賣/鉅額交易
2018/01/31	0	0.00	1	36.05	36.35	-1	7,821	-0.01%
2018/01/30	2	36.38	0	0.00	36.00	2	7,885	0.03%
2018/01/29	22	37.05	0	0.00	36.80	22	7,843	0.28%
2018/01/26	1	36.10	0	0.00	36.75	1	7,745	0.01%
2018/01/25	3	36.37	2	36.45	36.30	1	7,773	0.01%
2018/01/24	1	36.40	0	0.00	36.40	1	7,716	0.01%
2018/01/23	6	36.43	4	36.30	36.20	2	7,677	0.03%
2018/01/22	6	37.03	4	36.91	36.50	2	7,596	0.03%
2018/01/19	3	36.10	17	36.01	36.25	-14	7,354	-0.19%
2018/01/18	2	35.60	13	36.11	35.55	-11	7,177	-0.15%
2018/01/16	15	36.09	1	36.25	36.05	14	7,055	0.20%
2018/01/15	20	36.37	15	36.22	36.20	5	6,974	0.07%
2018/01/12	7	35.81	28	35.34	35.85	-21	6,763	-0.31%
2018/01/11	28	34.74	4	34.88	35.20	24	6,616	0.36%
2018/01/10	1	34.65	21	35.05	35.00	-20	6,551	-0.31%
2018/01/09	6	34.96	22	34.68	35.00	-16	6,503	-0.25%
2018/01/08	30	35.65	10	35.15	34.65	20	6,354	0.31%
2018/01/05	17	34.78	16	34.62	35.20	1	6,109	0.02%
2018/01/04	14	34.50	22	34.39	34.85	-8	5,920	-0.14%
2018/01/03	44	34.50	6	34.62	34.05	38	5,727	0.66%
2018/01/02	1	33.00	22	33.20	33.40	-21	5,460	-0.38%