矽格 (6257)-元大-館前券商分點個股進出

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

矽格

(6257)

可現股當沖

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

立即追蹤
本地時間:14:30

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

矽格 (6257)籌碼相關－元大-館前券商分點個股進出

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

元大-館前券商分點個股進出
元大-館前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	1.1	70.55	1	71.40	71.50	0.1	6,386	0.00%
2024/04/24	1	69.20	1	70.00	70.40	0	6,374	0.00%
2024/04/23	2	68.30	0	0.00	68.30	2	6,362	0.03%
2024/04/22	1	68.30	2	69.00	68.30	-1	6,358	-0.02%
2024/04/19	4	70.13	3.9	69.86	70.50	0.1	6,293	0.00%
2024/04/18	1	72.30	6	71.85	71.50	-5	6,215	-0.08%
2024/04/17	1.2	71.33	3	71.97	72.60	-1.8	6,201	-0.03%
2024/04/16	32	70.48	2	71.20	70.60	30	6,136	0.49%
2024/04/15	2	72.15	2	72.30	72.00	0	6,060	0.00%
2024/04/12	2.3	73.54	11	73.38	73.20	-8.8	6,030	-0.15%
2024/04/11	5	72.74	31.2	71.56	72.80	-26.2	5,949	-0.44%
2024/04/10	5.2	71.70	1	71.10	72.40	4.2	5,892	0.07%
2024/04/09	0	0.00	1	71.90	71.10	-1	5,828	-0.02%
2024/04/08	6	70.77	2	71.45	70.80	4	5,787	0.07%
2024/04/03	3	71.93	0	0.00	71.80	3	5,763	0.05%
2024/04/02	2	72.35	1.1	72.43	73.00	0.9	5,753	0.02%
2024/04/01	38	71.16	9	72.32	71.60	29	5,670	0.51%
2024/03/29	18	71.07	8	71.44	71.00	10	5,597	0.18%
2024/03/28	6	72.45	10	73.68	72.00	-4	5,390	-0.07%
2024/03/27	7	73.27	3	73.53	73.80	4	5,144	0.08%
2024/03/26	10	70.94	13.2	70.96	71.00	-3.2	4,978	-0.06%
2024/03/25	4	72.85	4	72.83	72.30	0	4,974	0.00%
2024/03/22	10	72.22	9	72.88	72.40	1	4,944	0.02%
2024/03/21	3	76.17	38	75.95	74.70	-35	4,910	-0.71%
2024/03/20	7	76.94	46.1	77.88	75.60	-39.1	5,085	-0.77%
2024/03/19	1	73.50	11	73.18	73.50	-10	5,072	-0.20%
2024/03/18	6	70.53	5	71.34	72.10	1	4,948	0.02%
2024/03/14	9	68.93	9	67.87	68.80	0	4,777	0.00%
2024/03/13	0	0.00	6	70.30	70.10	-6	4,716	-0.13%
2024/03/12	11	68.99	0	0.00	69.90	11	4,674	0.24%
2024/03/11	1	68.80	27	68.69	68.40	-26	4,698	-0.55%
2024/03/08	21	70.37	4	69.85	69.00	17	4,758	0.36%
2024/03/07	26	70.43	4	70.93	69.60	22	4,727	0.47%
2024/03/06	9	69.60	3	69.63	70.20	6	4,786	0.13%
2024/03/05	5	67.80	6	68.18	68.10	-1	4,965	-0.02%
2024/03/04	1	68.40	2	68.40	67.90	-1	5,024	-0.02%
2024/03/01	13	67.72	0	0.00	67.20	13	4,971	0.26%
2024/02/29	5	70.36	8	70.44	70.30	-3	4,814	-0.06%
2024/02/27	15	70.32	3	69.83	70.00	12	4,781	0.25%
2024/02/26	23	72.44	37	72.97	72.30	-14	4,667	-0.30%
2024/02/23	222	73.34	37.5	73.19	72.50	184.5	4,542	4.06%	大買/鉅額交易
2024/02/22	10	70.37	11.5	69.99	70.80	-1.5	4,207	-0.03%
2024/02/21	11	68.74	5	68.58	68.80	6	4,122	0.15%
2024/02/20	4	68.27	3	68.73	68.20	1	4,144	0.02%
2024/02/19	5.2	69.07	5	70.04	70.00	0.2	4,099	0.00%
2024/02/16	12.1	69.45	20.1	69.45	69.50	-8	4,088	-0.20%
2024/02/15	1.1	67.02	4.2	67.49	68.20	-3.1	4,032	-0.08%
2024/02/02	7	66.16	0	0.00	65.70	7	3,999	0.18%
2024/02/01	2	67.00	0	0.00	66.60	2	3,997	0.05%
2024/01/31	0.2	68.10	0	0.00	67.70	0.2	4,025	0.00%
2024/01/30	2	66.60	2	67.20	66.50	0	4,054	0.00%
2024/01/29	0	0.00	0.1	67.50	67.40	-0.1	4,089	0.00%
2024/01/26	30	67.41	28	67.96	67.20	2	4,139	0.05%
2024/01/25	5	68.72	0	0.00	68.70	5	4,117	0.12%
2024/01/24	1	68.40	5	68.18	68.00	-4	4,103	-0.10%
2024/01/23	2	67.90	2	68.35	68.10	0	4,111	0.00%
2024/01/22	6.1	68.07	43	67.37	68.00	-37	4,084	-0.90%
2024/01/19	1	66.50	0	0.00	66.50	1	3,970	0.03%
2024/01/18	3	65.67	0	0.00	65.30	3	4,006	0.07%
2024/01/17	2	65.85	0	0.00	65.80	2	4,124	0.05%
2024/01/16	0	0.00	6	65.83	66.10	-6	4,139	-0.14%
2024/01/15	0	0.00	6	65.20	65.40	-6	4,157	-0.14%
2024/01/10	0	0.00	1	64.50	64.60	-1	4,367	-0.02%
2024/01/09	0	0.00	1	64.50	64.40	-1	4,482	-0.02%
2024/01/08	6	64.58	1	64.20	63.90	5	4,508	0.11%
2024/01/05	1	64.90	0	0.00	64.90	1	4,636	0.02%
2024/01/04	0.3	65.60	0	0.00	65.00	0.3	4,642	0.01%
2024/01/03	5.3	64.71	1	64.40	65.00	4.3	4,664	0.09%
2024/01/02	2	64.80	3	65.20	64.60	-1	4,648	-0.02%
2023/12/29	4	65.18	2	64.90	65.20	2	4,647	0.04%
2023/12/28	0	0.00	3	67.07	66.00	-3	4,599	-0.07%
2023/12/26	1.2	66.88	0	0.00	66.80	1.2	4,565	0.03%
2023/12/25	9	66.60	6	66.82	66.40	3	4,552	0.07%
2023/12/22	2	67.90	1	68.10	68.00	1	4,508	0.02%
2023/12/21	0	0.00	3	68.93	68.10	-3	4,515	-0.07%
2023/12/20	1.1	68.75	8.4	68.88	68.80	-7.4	4,488	-0.16%
2023/12/19	1	67.30	12	67.73	67.80	-11	4,433	-0.25%
2023/12/18	5.2	66.97	11	67.65	68.50	-5.9	4,437	-0.13%
2023/12/15	52.1	68.00	50	68.20	67.20	2.1	4,545	0.05%
2023/12/14	20	68.81	28.1	69.51	71.90	-8.1	4,467	-0.18%
2023/12/13	0	0.00	6	66.30	66.40	-6	4,163	-0.14%
2023/12/12	8	66.26	10	66.05	65.80	-2	4,245	-0.05%
2023/12/11	0	0.00	4	64.70	65.00	-4	4,209	-0.10%
2023/12/08	14	64.79	6	64.83	64.70	8	4,198	0.19%
2023/12/07	2	65.90	1	64.60	64.60	1	4,183	0.02%
2023/12/06	2	64.40	74	64.21	65.40	-72	4,158	-1.73%
2023/12/05	29	65.34	34	64.99	65.50	-5	4,084	-0.12%
2023/12/04	2	65.85	7.3	65.81	66.00	-5.3	4,013	-0.13%
2023/12/01	13.1	64.67	6	65.02	65.80	7.1	3,943	0.18%
2023/11/30	22	63.39	15	63.82	63.80	7	3,722	0.19%
2023/11/29	5.3	61.89	4	61.85	62.00	1.3	3,478	0.04%
2023/11/28	15	60.60	0	0.00	60.60	15	3,403	0.44%
2023/11/24	2	61.00	0	0.00	60.70	2	3,493	0.06%
2023/11/23	1	60.80	6	61.17	60.90	-5	3,515	-0.14%
2023/11/22	1	60.90	42	60.90	60.90	-41	3,537	-1.16%
2023/11/21	2	61.05	0	0.00	60.70	2	3,565	0.06%
2023/11/20	1	61.00	1	61.30	61.40	0	3,673	0.00%
2023/11/17	38	61.70	13	61.07	61.00	25	3,803	0.66%
2023/11/15	50	62.28	2	62.40	60.90	48	3,836	1.25%
2023/11/14	0	0.00	1.2	61.09	61.50	-1.2	3,792	-0.03%
2023/11/13	2.2	60.79	0	60.60	60.50	2.2	3,777	0.06%
2023/11/10	0	60.00	0	0.00	60.20	0	3,769	0.00%
2023/11/09	0	0.00	0.2	61.10	60.80	-0.2	3,748	-0.01%
2023/11/08	2	61.50	1.4	61.75	61.40	0.6	3,736	0.02%
2023/11/07	1	60.50	6	61.48	61.70	-5	3,702	-0.14%
2023/11/06	12	61.77	8.1	61.76	61.50	4	3,649	0.11%
2023/11/03	8.3	60.91	2.1	61.21	61.50	6.2	3,596	0.17%
2023/11/02	1	60.30	0.1	60.82	60.90	0.9	3,546	0.03%
2023/10/31	1	59.60	0	0.00	59.30	1	3,490	0.03%
2023/10/30	1	60.00	0	0.00	59.90	1	3,486	0.03%
2023/10/27	6	59.97	1	59.70	59.40	5	3,500	0.14%
2023/10/26	13	61.04	6	61.12	60.20	7	3,491	0.20%
2023/10/25	4	61.50	7	61.71	62.00	-3	3,448	-0.09%
2023/10/24	0	0.00	6	60.73	60.70	-6	3,402	-0.18%
2023/10/23	3	61.07	6	60.93	59.90	-3	3,432	-0.09%
2023/10/20	11	60.95	30.1	60.64	60.80	-19.1	3,445	-0.55%
2023/10/19	8	60.70	19	60.54	60.70	-11	3,413	-0.32%
2023/10/18	4	60.70	7.1	59.98	60.00	-3.1	3,342	-0.09%
2023/10/17	2	60.60	6	60.48	60.70	-4	3,292	-0.12%
2023/10/16	6	59.27	0	0.00	59.20	6	3,230	0.19%
2023/10/13	7.1	59.57	6	59.42	60.00	1.1	3,223	0.04%
2023/10/11	6	58.30	2	58.30	57.80	4	3,134	0.13%
2023/10/06	0	0.00	15	57.80	57.50	-15	3,133	-0.48%
2023/10/04	0	0.00	5	56.80	57.60	-5	3,130	-0.16%
2023/10/02	2	57.80	0	0.00	57.70	2	3,151	0.06%
2023/09/27	1	57.00	0	0.00	56.90	1	3,296	0.03%
2023/09/26	1	56.70	2	57.35	56.70	-1	3,299	-0.03%
2023/09/25	3	57.73	3	58.23	58.30	0	3,259	0.00%
2023/09/22	2	57.45	2	57.70	57.50	0	3,247	0.00%
2023/09/21	0	0.00	1	56.80	57.20	-1	3,216	-0.03%
2023/09/20	9.2	58.94	9	57.97	58.00	0.2	3,167	0.00%
2023/09/19	19.3	60.67	19.4	60.69	60.80	-0.2	2,973	-0.01%
2023/09/18	0	0.00	2.1	59.23	58.80	-2.1	2,660	-0.08%
2023/09/15	8	58.34	19	58.66	58.00	-11	2,635	-0.42%
2023/09/14	1	57.30	0	0.00	57.20	1	2,512	0.04%
2023/09/13	4	56.70	0	0.00	56.60	4	2,493	0.16%
2023/09/12	0	0.00	0.1	57.10	57.40	-0.1	2,488	0.00%
2023/09/11	12	56.98	6	57.00	57.10	6	2,484	0.24%
2023/09/07	4	57.50	1	58.00	57.80	3	2,489	0.12%
2023/09/06	1	57.70	1	58.10	58.20	0	2,480	0.00%
2023/09/04	0	0.00	1.3	57.48	57.50	-1.3	2,453	-0.05%
2023/09/01	0	0.00	2	56.90	57.10	-2	2,446	-0.08%
2023/08/31	1	57.50	2	57.40	57.70	-1	2,435	-0.04%
2023/08/30	1	56.40	0	0.00	56.90	1	2,385	0.04%
2023/08/29	2	56.40	0	0.00	56.40	2	2,351	0.09%
2023/08/28	2	55.75	24	55.96	56.00	-22	2,336	-0.94%
2023/08/25	1	56.60	3	56.50	56.60	-2	2,319	-0.09%
2023/08/24	2	56.45	1	57.20	56.10	1	2,284	0.04%
2023/08/23	0	0.00	3	54.70	55.40	-3	2,157	-0.14%
2023/08/22	23	52.60	0	0.00	52.60	23	2,032	1.13%
2023/08/21	1	53.40	1	53.10	52.50	0	1,991	0.00%
2023/08/18	0.2	51.50	0	0.00	51.50	0.2	1,923	0.01%
2023/08/17	0.1	51.50	0	0.00	51.30	0.1	1,919	0.01%
2023/08/14	0	50.50	0	0.00	50.30	0	1,916	0.00%
2023/08/11	1	51.40	4	51.23	51.10	-3	1,910	-0.16%
2023/08/10	0	0.00	1	52.30	51.90	-1	1,894	-0.05%
2023/08/09	0	0.00	2	52.50	52.50	-2	1,878	-0.11%
2023/08/08	1	52.50	0	0.00	52.70	1	1,879	0.05%
2023/08/07	0	52.48	0	0.00	52.70	0	1,874	0.00%
2023/08/04	2	52.15	5	52.10	52.30	-3	1,870	-0.16%
2023/08/02	1	52.50	5	52.50	52.00	-4	1,872	-0.21%
2023/07/31	1	52.60	0	0.00	52.90	1	1,835	0.05%
2023/07/28	0	0.00	2.3	53.10	53.70	-2.3	1,808	-0.12%
2023/07/27	8.1	53.01	4	53.15	52.30	4.1	1,778	0.23%
2023/07/26	9.2	57.31	46	57.17	57.00	-36.8	1,700	-2.17%
2023/07/25	3	57.13	0	0.00	57.50	3	1,640	0.18%
2023/07/24	1	57.60	1	57.80	57.50	0	1,629	0.00%
2023/07/21	8	58.11	0	0.00	58.30	8	1,610	0.50%
2023/07/19	0	0.00	0.5	58.60	58.00	-0.5	1,577	-0.03%
2023/07/18	1	58.70	4	58.90	58.50	-3	1,543	-0.19%
2023/07/14	0	0.00	1	58.00	58.30	-1	1,505	-0.07%
2023/07/13	1	57.60	0	0.00	57.60	1	1,483	0.07%
2023/07/12	0	56.50	2	57.30	57.40	-2	1,447	-0.14%
2023/07/11	7	56.67	0	0.00	56.80	7	1,440	0.49%
2023/07/10	2	56.80	0	0.00	56.50	2	1,454	0.14%
2023/07/07	5	56.70	0	0.00	56.70	5	1,456	0.34%
2023/07/05	8.7	57.84	5.1	57.77	58.20	3.6	1,396	0.26%
2023/07/04	0	0.00	2	55.90	56.00	-2	1,278	-0.16%
2023/07/03	0.1	55.60	1	55.50	55.50	-0.9	1,271	-0.07%
2023/06/29	0	0.00	5	55.10	55.40	-5	1,306	-0.38%
2023/06/28	1	55.00	5	55.20	55.00	-4	1,333	-0.30%
2023/06/26	1	55.60	0	0.00	55.60	1	1,317	0.08%
2023/06/20	0	0.00	1	55.50	55.90	-1	1,307	-0.08%
2023/06/16	0	0.00	15	55.70	56.00	-15	1,326	-1.13%
2023/06/14	1	56.00	0	0.00	56.10	1	1,336	0.07%
2023/06/13	2	55.75	1	55.70	55.70	1	1,337	0.07%
2023/06/12	0	0.00	1	55.00	55.40	-1	1,349	-0.07%
2023/06/09	1	54.81	0	0.00	55.10	1	1,345	0.08%
2023/06/08	0.1	55.60	0	0.00	55.60	0.1	1,345	0.01%
2023/06/05	0	0.00	1	55.70	55.80	-1	1,470	-0.07%
2023/06/02	0	0.00	6	55.43	55.30	-6	1,520	-0.39%
2023/06/01	2	55.60	0	0.00	55.60	2	1,530	0.13%
2023/05/31	2	55.25	1	55.20	55.50	1	1,566	0.06%
2023/05/30	2	54.45	1	54.50	54.90	1	1,567	0.06%
2023/05/29	22	54.70	0	0.00	54.50	22	1,590	1.38%
2023/05/26	12	54.89	11	54.52	54.30	1	1,600	0.06%
2023/05/25	0.1	54.00	0	0.00	53.90	0.1	1,594	0.01%
2023/05/24	0	0.00	1	54.00	54.10	-1	1,602	-0.06%
2023/05/19	0	0.00	1.3	53.75	53.90	-1.3	1,627	-0.08%
2023/05/18	15	53.50	0.2	53.50	53.40	14.8	1,627	0.91%
2023/05/15	0.2	53.10	1	52.80	52.80	-0.8	1,640	-0.05%
2023/05/12	0.2	53.10	0	0.00	52.90	0.2	1,644	0.01%
2023/05/10	0	0.00	3	52.63	53.10	-3	1,645	-0.18%
2023/05/09	3	52.50	2	52.90	52.60	1	1,647	0.06%
2023/05/08	0	0.00	0.2	53.50	53.10	-0.2	1,651	-0.01%
2023/05/05	0.2	53.20	0	0.00	53.20	0.2	1,662	0.01%
2023/05/04	0.6	53.11	0	0.00	53.00	0.6	1,714	0.04%
2023/04/28	0	0.00	6	52.05	52.10	-6	1,772	-0.34%
2023/04/27	1	51.20	0	0.00	51.50	1	1,760	0.06%
2023/04/26	0.4	52.10	5	52.00	52.30	-4.6	1,710	-0.27%
2023/04/25	1	53.10	1	52.70	52.50	0	1,691	0.00%
2023/04/24	0	0.00	1	53.10	53.00	-1	1,680	-0.06%
2023/04/21	1	53.70	2	53.20	53.20	-1	1,667	-0.06%
2023/04/20	0.1	54.90	1	54.70	54.20	-0.9	1,643	-0.06%
2023/04/19	0.1	55.50	0	0.00	55.20	0.1	1,624	0.01%
2023/04/18	0	0.00	1	55.40	55.40	-1	1,625	-0.06%
2023/04/13	5	55.70	0	0.00	55.50	5	1,606	0.31%
2023/04/07	0	0.00	2	56.00	55.70	-2	1,560	-0.13%
2023/04/06	0	0.00	1	55.60	55.60	-1	1,552	-0.06%
2023/03/30	0	55.40	0	0.00	55.80	0	1,509	0.00%
2023/03/29	3	55.00	5	55.10	55.30	-2	1,509	-0.13%
2023/03/28	0	55.80	2	55.70	55.60	-2	1,496	-0.13%
2023/03/24	1	55.80	1	55.70	55.70	0	1,493	0.00%
2023/03/22	3	55.50	0	0.00	55.70	3	1,500	0.20%
2023/03/21	0	0.00	3	55.87	55.60	-3	1,531	-0.20%
2023/03/20	1	55.80	0	0.00	56.00	1	1,516	0.07%
2023/03/17	10	55.60	6	55.68	55.80	4	1,520	0.26%
2023/03/16	1	55.00	0	0.00	55.00	1	1,509	0.07%
2023/03/09	7	55.50	2	55.35	55.60	5	1,470	0.34%
2023/03/08	7	56.11	2	55.70	56.10	5	1,438	0.35%
2023/03/07	2	56.60	13	56.80	56.90	-11	1,341	-0.82%
2023/03/03	0	0.00	11	54.85	54.90	-11	1,252	-0.88%
2023/03/02	1	54.30	0	0.00	54.10	1	1,214	0.08%
2023/03/01	2	53.80	9.2	53.86	54.10	-7.2	1,194	-0.60%
2023/02/24	0.2	53.36	0	0.00	53.40	0.2	1,168	0.02%
2023/02/23	1	53.20	2	53.00	53.20	-1	1,155	-0.09%
2023/02/20	1	51.70	0	0.00	52.10	1	1,167	0.09%
2023/02/16	9	51.51	0	0.00	51.60	9	1,203	0.75%
2023/02/13	0.5	52.00	0	0.00	51.90	0.5	1,222	0.04%
2023/02/09	0	0.00	3	52.20	52.10	-3	1,252	-0.24%
2023/02/08	0	0.00	5	52.20	52.10	-5	1,259	-0.40%
2023/02/06	0	0.00	1	51.90	51.80	-1	1,294	-0.08%
2023/02/03	5	52.30	7	52.36	52.30	-2	1,295	-0.15%
2023/02/02	1	52.40	5	51.94	52.20	-4	1,297	-0.31%
2023/02/01	0	0.00	3	51.30	51.40	-3	1,253	-0.24%
2023/01/31	0	0.00	2	50.40	50.90	-2	1,228	-0.16%
2023/01/30	0	0.00	6	50.10	50.10	-6	1,203	-0.50%
2023/01/17	0	0.00	2	49.50	49.50	-2	1,193	-0.17%
2023/01/16	0	0.00	1	49.15	49.45	-1	1,214	-0.08%
2023/01/13	2	49.40	1	49.50	49.15	1	1,240	0.08%
2023/01/09	0	0.00	1	49.50	49.60	-1	1,331	-0.08%
2022/12/30	0	0.00	1	48.40	48.55	-1	1,383	-0.07%
2022/12/29	1	48.00	0	0.00	47.95	1	1,395	0.07%
2022/12/28	5	48.60	0	0.00	48.20	5	1,417	0.35%
2022/12/27	1	48.90	0	0.00	49.05	1	1,421	0.07%
2022/12/22	1	48.70	0	0.00	48.70	1	1,471	0.07%
2022/12/21	2	48.38	0	0.00	48.20	2	1,499	0.13%
2022/12/20	2	49.15	0	0.00	48.25	2	1,528	0.13%
2022/12/16	2	49.73	0	0.00	49.60	2	1,544	0.13%
2022/12/15	10	50.00	0	0.00	50.40	10	1,536	0.65%
2022/12/12	5	49.15	0	0.00	49.40	5	1,495	0.33%
2022/12/09	6	49.53	0	0.00	49.50	6	1,515	0.40%
2022/12/08	2	49.05	0	0.00	49.35	2	1,506	0.13%
2022/12/07	3	49.37	4	49.53	49.30	-1	1,517	-0.07%
2022/12/06	0	0.00	1	50.30	50.00	-1	1,511	-0.07%
2022/12/05	1	50.70	0	0.00	50.90	1	1,520	0.07%
2022/12/01	6	50.62	2.1	50.70	50.70	3.9	1,539	0.25%
2022/11/30	5	50.40	1	50.40	50.20	4	1,554	0.26%
2022/11/29	0	0.00	1	49.75	50.00	-1	1,559	-0.06%
2022/11/24	1	50.20	0	0.00	50.10	1	1,606	0.06%
2022/11/22	0	0.00	2	49.45	49.35	-2	1,634	-0.12%
2022/11/21	1	49.95	1	50.00	49.60	0	1,678	0.00%
2022/11/17	0	0.00	12	49.86	50.10	-12	1,677	-0.72%
2022/11/16	0.1	50.30	3	50.28	50.10	-2.9	1,679	-0.17%
2022/11/15	0	0.00	3	50.03	50.20	-3	1,655	-0.18%
2022/11/14	0	0.00	5	49.50	49.80	-5	1,653	-0.30%
2022/11/11	1	50.00	10	49.68	49.20	-9	1,654	-0.54%
2022/11/10	0	0.00	2	48.80	49.20	-2	1,640	-0.12%
2022/11/09	0	0.00	5	48.93	49.05	-5	1,646	-0.30%
2022/11/08	2	48.70	2	48.65	48.25	0	1,649	0.00%
2022/11/04	1	48.50	2	48.55	48.40	-1	1,699	-0.06%
2022/11/03	1	48.30	4	48.30	48.30	-3	1,700	-0.18%
2022/11/02	5	48.05	0.2	48.00	48.05	4.8	1,716	0.28%
2022/11/01	1	47.00	1	47.00	47.00	0	1,717	0.00%
2022/10/31	4	46.44	0	0.00	46.50	4	1,734	0.23%
2022/10/28	0.2	46.95	2	47.00	46.30	-1.8	1,748	-0.10%
2022/10/27	1	46.30	0	0.00	46.70	1	1,791	0.06%
2022/10/26	2	45.83	0	0.00	45.80	2	1,862	0.11%
2022/10/24	1	47.15	0	0.00	46.60	1	1,883	0.05%
2022/10/21	1	46.65	3	46.63	46.55	-2	1,887	-0.11%
2022/10/20	0	0.00	2	45.30	47.30	-2	1,916	-0.10%
2022/10/19	0	0.00	1	46.45	46.10	-1	1,911	-0.05%
2022/10/13	4	42.66	0	0.00	42.00	4	1,948	0.21%
2022/10/12	1	43.10	6	43.34	43.95	-5	1,956	-0.26%
2022/10/11	0	0.00	4	43.60	43.40	-4	1,966	-0.20%
2022/10/07	1	45.35	2	45.35	45.25	-1	1,985	-0.05%
2022/10/05	13	45.09	0	0.00	45.00	13	2,116	0.61%
2022/10/04	0	0.00	0.2	44.05	43.95	-0.2	2,124	-0.01%
2022/10/03	1	43.10	1	43.25	43.20	0	2,150	0.00%
2022/09/30	0	0.00	0.3	42.70	42.50	-0.3	2,188	-0.01%
2022/09/28	1	42.65	0	0.00	42.00	1	2,260	0.04%
2022/09/27	1	43.50	0	0.00	43.60	1	2,290	0.04%
2022/09/26	2	44.30	1	43.80	43.80	1	2,309	0.04%
2022/09/23	1	45.75	0	0.00	45.70	1	2,358	0.04%
2022/09/22	0	0.00	1	45.75	46.20	-1	2,442	-0.04%
2022/09/21	3	46.67	0	0.00	46.60	3	2,498	0.12%
2022/09/20	3	46.82	0	0.00	46.80	3	2,527	0.12%
2022/09/19	1	47.00	0	0.00	46.95	1	2,560	0.04%
2022/09/16	1	47.50	0	0.00	47.15	1	2,628	0.04%
2022/09/13	1	48.40	0	0.00	48.30	1	2,686	0.04%
2022/09/12	3	48.13	0	0.00	48.05	3	2,730	0.11%
2022/09/08	7	47.71	3	47.87	48.00	4	2,779	0.14%
2022/09/07	1	47.90	3	47.87	47.60	-2	2,805	-0.07%
2022/09/06	4	49.56	1	49.85	48.95	3	2,800	0.11%
2022/09/05	1	50.30	0	0.00	49.80	1	2,825	0.04%
2022/09/02	5	50.90	7	50.70	50.50	-2	2,840	-0.07%
2022/09/01	6	50.40	1	50.40	50.30	5	2,875	0.17%
2022/08/31	2	51.05	3	51.17	51.10	-1	2,918	-0.03%
2022/08/29	0	0.00	4	51.13	50.90	-4	3,190	-0.13%
2022/08/26	1	51.80	8	51.64	51.90	-7	3,183	-0.22%
2022/08/25	0.1	50.70	0.1	51.00	50.70	0	3,155	0.00%
2022/08/24	4	50.48	0	0.00	50.40	4	3,198	0.13%
2022/08/23	3	50.57	0	0.00	50.50	3	3,206	0.09%
2022/08/22	2	51.25	0	0.00	51.20	2	3,202	0.06%
2022/08/19	2	51.90	1	51.90	51.70	1	3,195	0.03%
2022/08/15	2	51.50	4	51.50	51.50	-2	3,187	-0.06%
2022/08/12	7	51.03	0	0.00	51.20	7	3,180	0.22%
2022/08/11	1	50.20	1	50.50	50.30	0	3,155	0.00%
2022/08/10	0	0.00	2	49.80	49.60	-2	3,146	-0.06%
2022/08/08	0	0.00	2	50.10	50.00	-2	3,138	-0.06%
2022/08/05	2	49.38	0	0.00	49.35	2	3,114	0.06%
2022/08/04	2	48.80	0	0.00	48.80	2	3,122	0.06%
2022/08/03	5	49.24	0	0.00	49.10	5	3,105	0.16%
2022/08/02	8	50.25	2	50.20	50.00	6	3,069	0.20%
2022/08/01	1	49.80	0	0.00	49.80	1	3,007	0.03%
2022/07/29	2	50.10	0	0.00	49.90	2	3,037	0.07%
2022/07/28	3	50.23	0	0.00	49.65	3	3,058	0.10%
2022/07/27	2	49.55	0	0.00	50.20	2	3,068	0.07%
2022/07/26	1	50.40	4	50.00	49.90	-3	3,103	-0.10%
2022/07/25	2	50.45	3	50.50	50.60	-1	3,098	-0.03%
2022/07/21	3.1	50.80	0.1	50.90	50.90	3	3,120	0.10%
2022/07/20	0.1	50.90	0	0.00	50.00	0.1	3,112	0.00%
2022/07/18	0	0.00	3	48.80	49.35	-3	3,059	-0.10%
2022/07/15	5	48.65	4	48.28	48.65	1	3,048	0.03%
2022/07/14	2	47.05	2	46.88	47.30	0	3,027	0.00%
2022/07/13	3	50.87	1	50.90	50.60	2	2,958	0.07%
2022/07/12	1	50.50	2	50.35	50.30	-1	2,885	-0.03%
2022/07/11	5	51.60	5	51.48	51.50	0	2,873	0.00%
2022/07/08	2	51.10	1	51.10	51.10	1	2,846	0.04%
2022/07/07	8	50.08	1	50.80	50.60	7	2,820	0.25%
2022/07/06	3	51.50	0	0.00	50.50	3	2,795	0.11%
2022/07/05	0	0.00	1	51.90	52.50	-1	2,806	-0.04%
2022/07/04	1	50.50	0	0.00	50.40	1	2,851	0.04%
2022/07/01	0	0.00	0.1	51.00	50.90	-0.1	2,889	0.00%
2022/06/30	12	51.63	0	0.00	51.90	12	2,837	0.42%
2022/06/27	0	0.00	1	56.20	56.10	-1	2,715	-0.04%
2022/06/24	5	54.92	8	55.70	55.00	-3	2,734	-0.11%
2022/06/23	4	56.58	2	56.50	55.70	2	2,743	0.07%
2022/06/22	0	0.00	3	56.40	56.20	-3	2,730	-0.11%
2022/06/20	3	57.87	0	0.00	57.20	3	2,692	0.11%
2022/06/17	9	59.28	2	60.00	59.00	7	2,651	0.26%
2022/06/16	1	60.80	63	61.75	60.80	-62	2,603	-2.38%
2022/06/15	0	0.00	1	61.80	61.80	-1	2,583	-0.04%
2022/06/14	6	60.57	1	61.90	62.20	5	2,602	0.19%
2022/06/13	0	0.00	2	61.35	61.70	-2	2,562	-0.08%
2022/06/10	6	62.10	1	62.40	62.20	5	2,541	0.20%
2022/06/09	1	62.00	10	62.21	62.30	-9	2,520	-0.36%
2022/06/08	1	62.70	24	62.00	62.30	-23	2,461	-0.93%
2022/06/07	2	61.15	2	61.10	60.80	0	2,283	0.00%
2022/06/02	8	59.99	2	60.10	60.20	6	2,264	0.26%
2022/06/01	17	60.21	2.2	60.15	60.30	14.8	2,268	0.65%
2022/05/31	1	59.90	0	0.00	59.50	1	2,227	0.04%
2022/05/30	1	59.20	0	0.00	59.40	1	2,220	0.05%
2022/05/27	0	0.00	4	58.70	58.70	-4	2,215	-0.18%
2022/05/25	2	59.00	7.2	58.85	59.00	-5.2	2,236	-0.23%
2022/05/24	1	59.00	9.7	58.96	58.70	-8.7	2,273	-0.38%
2022/05/23	3	59.87	1	59.90	59.80	2	2,253	0.09%
2022/05/20	1	59.70	5	59.84	59.90	-4	2,247	-0.18%
2022/05/19	1	59.50	7	59.64	59.60	-6	2,234	-0.27%
2022/05/18	6.7	59.81	4	59.70	59.70	2.7	2,217	0.12%
2022/05/17	17.3	59.37	0	0.00	59.30	17.3	2,192	0.79%
2022/05/16	1	58.60	0	0.00	58.60	1	2,187	0.05%
2022/05/12	0	0.00	2	58.70	57.80	-2	2,186	-0.09%
2022/05/11	0	0.00	2	58.70	58.70	-2	2,164	-0.09%
2022/05/09	2	59.00	3	59.53	58.60	-1	2,199	-0.05%
2022/05/05	10	59.80	7	60.00	59.70	3	2,214	0.14%
2022/05/04	2	59.05	1	59.50	59.20	1	2,207	0.05%
2022/05/03	0.4	58.00	5	58.26	59.20	-4.6	2,198	-0.21%
2022/04/29	0	0.00	0.4	60.40	56.50	-0.4	2,145	-0.02%
2022/04/28	1	56.40	0.1	56.30	56.30	0.9	2,171	0.04%
2022/04/27	0.1	55.20	0	0.00	56.10	0.1	2,161	0.00%
2022/04/26	5	56.10	0	0.00	55.70	5	2,164	0.23%
2022/04/25	4	56.15	0	0.00	56.00	4	2,263	0.18%
2022/04/21	4	57.70	0	0.00	57.50	4	2,321	0.17%
2022/04/19	2	57.20	0	0.00	57.20	2	2,394	0.08%
2022/04/15	2	57.70	1	57.30	57.20	1	2,439	0.04%
2022/04/13	1	57.50	0	0.00	58.30	1	2,505	0.04%
2022/04/12	1	57.50	0	0.00	57.50	1	2,613	0.04%
2022/04/11	8	59.15	2	59.60	58.50	6	2,602	0.23%
2022/04/08	11	60.13	5	60.50	60.10	6	2,555	0.23%
2022/04/07	2	60.25	3	60.53	59.40	-1	2,480	-0.04%
2022/04/06	3	58.83	0	0.00	58.70	3	2,401	0.12%
2022/03/31	0	0.00	1	59.90	59.60	-1	2,407	-0.04%
2022/03/30	4	60.10	0	0.00	59.90	4	2,403	0.17%
2022/03/28	3	60.57	21	60.45	60.70	-18	2,332	-0.77%
2022/03/23	0	0.00	2	59.15	59.20	-2	2,260	-0.09%
2022/03/22	1	58.90	5	59.00	59.20	-4	2,261	-0.18%
2022/03/21	0	0.00	1	59.10	59.10	-1	2,285	-0.04%
2022/03/18	0.1	58.80	0.1	59.10	58.60	0.1	2,310	0.00%
2022/03/17	1	58.80	4	58.98	58.80	-3	2,325	-0.13%
2022/03/16	0.1	58.30	0	0.00	58.30	0.1	2,311	0.00%
2022/03/15	1	57.20	0	0.00	57.20	1	2,344	0.04%
2022/03/10	20	57.80	0.1	58.00	57.90	19.9	2,372	0.84%
2022/03/09	2	56.50	0	0.00	57.20	2	2,360	0.08%
2022/03/08	0	0.00	0	55.50	54.90	0	2,340	0.00%
2022/03/07	1	56.20	0	0.00	56.10	1	2,321	0.04%
2022/03/04	5	57.90	7	58.13	58.00	-2	2,326	-0.09%
2022/03/03	0	0.00	1	58.40	58.30	-1	2,360	-0.04%
2022/03/02	4	57.68	19	57.51	57.80	-15	2,418	-0.62%
2022/03/01	2	57.90	0	0.00	57.80	2	2,433	0.08%
2022/02/25	2	56.90	0	0.00	56.90	2	2,457	0.08%
2022/02/24	8	56.50	0	0.00	56.20	8	2,501	0.32%
2022/02/23	0	0.00	2	58.10	57.90	-2	2,500	-0.08%
2022/02/22	2	57.85	0	0.00	57.90	2	2,574	0.08%
2022/02/21	1	58.50	0	0.00	58.90	1	2,754	0.04%
2022/02/18	1	58.60	0	0.00	58.70	1	2,916	0.03%
2022/02/16	1	58.60	3	58.87	58.60	-2	3,081	-0.06%
2022/02/15	0	0.00	5	58.20	57.90	-5	3,101	-0.16%
2022/02/14	1	57.80	40	57.80	57.80	-39	3,129	-1.25%
2022/02/11	0	0.00	1	58.90	58.90	-1	3,151	-0.03%
2022/02/10	0	0.00	1	59.50	59.30	-1	3,229	-0.03%
2022/02/08	1	57.60	0	0.00	57.50	1	3,301	0.03%
2022/01/24	1	57.20	0	0.00	57.80	1	3,530	0.03%
2022/01/19	2	59.40	0	0.00	59.50	2	3,629	0.06%
2022/01/18	0	0.00	4.2	60.15	59.70	-4.2	3,661	-0.11%
2022/01/17	0	0.00	2	58.85	58.90	-2	3,565	-0.06%
2022/01/14	2	58.05	1	58.01	58.00	1	3,541	0.03%
2022/01/13	0	0.00	6	59.12	59.00	-6	3,558	-0.17%
2022/01/12	1	57.60	0	0.00	57.80	1	3,518	0.03%
2022/01/07	5	58.42	2	58.70	58.10	3	3,596	0.08%
2022/01/06	18	59.63	2	59.20	59.30	16	3,572	0.45%
2022/01/05	15	60.29	55	59.99	59.60	-40	3,597	-1.11%
2022/01/04	6	58.50	0	0.00	58.30	6	3,518	0.17%
2022/01/03	0	0.00	3	58.90	58.80	-3	3,530	-0.08%
2021/12/30	1	58.90	1	59.00	58.80	0	3,559	0.00%
2021/12/28	1	59.30	1	58.80	58.80	0	3,670	0.00%
2021/12/27	1	59.30	1	58.90	58.90	0	3,720	0.00%
2021/12/24	1	58.80	2	58.90	58.90	-1	3,773	-0.03%
2021/12/23	0	0.00	1	58.60	58.80	-1	3,790	-0.03%
2021/12/22	1	58.00	4	58.13	58.20	-3	3,885	-0.08%
2021/12/21	0.1	57.90	0	0.00	57.90	0.1	3,910	0.00%
2021/12/17	12	58.00	8	58.41	57.60	4	3,987	0.10%
2021/12/16	25	57.40	0	0.00	57.60	25	3,999	0.63%
2021/12/15	2	57.20	2	57.40	57.00	0	4,034	0.00%
2021/12/14	2	57.70	1	57.90	57.30	1	4,034	0.02%
2021/12/13	1	57.80	0	0.00	57.50	1	4,050	0.02%
2021/12/10	1	58.30	0	0.00	58.10	1	4,072	0.02%
2021/12/09	2	58.60	2	59.00	58.70	0	4,078	0.00%
2021/12/08	1	60.40	1	60.50	60.10	0	4,062	0.00%
2021/12/07	7	60.33	8	61.13	60.20	-1	4,099	-0.02%
2021/12/03	1	59.70	0	0.00	60.00	1	4,334	0.02%
2021/12/02	0	0.00	3	60.20	59.90	-3	4,470	-0.07%
2021/12/01	4.1	59.56	0.4	59.47	60.10	3.7	4,630	0.08%
2021/11/30	1	59.60	0.6	62.80	59.30	0.4	4,793	0.01%
2021/11/29	1	57.50	50	58.52	58.60	-49	4,886	-1.00%
2021/11/26	7	59.90	10	59.10	59.00	-3	4,977	-0.06%
2021/11/24	2	61.15	13	61.39	61.10	-11	5,079	-0.22%
2021/11/23	14	61.03	1	61.30	60.60	13	5,241	0.25%
2021/11/22	1	62.20	18	61.53	62.20	-17	5,264	-0.32%
2021/11/19	17	62.61	12	62.02	61.90	5	5,347	0.09%
2021/11/18	15	63.19	3	63.17	62.80	12	5,379	0.22%
2021/11/17	10	62.68	13	62.80	62.70	-3	5,307	-0.06%
2021/11/16	10	60.70	12	61.06	61.00	-2	5,224	-0.04%
2021/11/15	17	60.76	13.1	60.95	61.40	3.9	5,275	0.07%
2021/11/12	7	60.01	1	59.70	59.70	6	5,328	0.11%
2021/11/11	1	59.60	4	60.10	59.70	-3	5,407	-0.06%
2021/11/10	5	59.90	5	59.80	59.80	0	5,739	0.00%
2021/11/09	6	60.20	0.1	60.30	60.20	5.9	5,876	0.10%
2021/11/08	8	60.48	8	61.05	60.20	0	5,900	0.00%
2021/11/05	0	0.00	8	60.31	60.20	-8	6,023	-0.13%
2021/11/04	19.3	60.05	4	60.13	60.40	15.3	6,187	0.25%
2021/11/03	6.1	58.93	0	0.00	58.90	6.1	6,296	0.10%
2021/11/02	12	58.49	24.2	58.14	58.10	-12.2	6,409	-0.19%
2021/11/01	3	58.80	1	59.20	59.60	2	6,696	0.03%
2021/10/29	0	0.00	1	58.50	58.60	-1	6,956	-0.01%
2021/10/28	4	59.00	3	58.73	59.20	1	7,005	0.01%
2021/10/27	9	57.67	2	58.35	58.60	7	7,162	0.10%
2021/10/26	3	57.67	2	58.00	58.10	1	7,365	0.01%
2021/10/25	8.2	57.09	7	57.43	57.30	1.2	7,748	0.01%
2021/10/22	0	0.00	2	57.20	57.10	-2	7,918	-0.03%
2021/10/21	1	57.30	13	56.55	56.60	-12	8,144	-0.15%
2021/10/20	4	56.80	4	56.90	57.30	0	8,352	0.00%
2021/10/19	4	56.80	12	57.15	57.20	-8	8,481	-0.09%
2021/10/18	14	55.98	4	56.60	55.50	10	8,573	0.12%
2021/10/15	15	56.40	15	56.41	56.40	0	8,835	0.00%
2021/10/13	0	0.00	10	54.52	54.30	-10	9,232	-0.11%
2021/10/12	0	0.00	1	55.10	55.60	-1	9,616	-0.01%
2021/10/08	15	56.49	1	56.20	56.40	14	9,632	0.15%
2021/10/07	0	0.00	7	56.90	56.70	-7	9,690	-0.07%
2021/10/06	12	56.29	4	56.83	55.50	8	9,818	0.08%
2021/10/05	15	56.43	10	56.57	57.20	5	9,815	0.05%
2021/10/04	6	56.37	1	56.50	55.40	5	9,782	0.05%
2021/10/01	12	58.12	25	57.20	57.20	-13	9,766	-0.13%
2021/09/30	2	59.35	6	58.98	59.40	-4	9,847	-0.04%
2021/09/29	14.4	59.23	1	58.90	58.40	13.4	10,009	0.13%
2021/09/28	1	61.40	0.4	66.80	61.30	0.6	10,163	0.01%
2021/09/27	6	61.93	3	61.57	62.20	3	10,199	0.03%
2021/09/24	2	62.15	5.5	62.28	62.40	-3.5	10,380	-0.03%
2021/09/22	8.5	61.44	1	61.20	61.20	7.5	10,444	0.07%
2021/09/17	21	63.44	4	63.40	63.10	17	10,536	0.16%
2021/09/16	4	63.80	0	0.00	63.50	4	10,565	0.04%
2021/09/15	3	63.77	0	0.00	62.80	3	10,627	0.03%
2021/09/14	1	64.10	4	64.33	64.10	-3	10,679	-0.03%
2021/09/13	3	64.53	2	64.10	64.10	1	10,698	0.01%
2021/09/10	1	64.90	2	65.00	65.30	-1	10,720	-0.01%
2021/09/09	3	64.43	0	0.00	64.60	3	10,741	0.03%
2021/09/08	49.1	64.19	24	64.85	62.80	25.1	10,706	0.23%
2021/09/07	26	65.39	63	65.89	66.10	-37	10,607	-0.35%
2021/09/06	29	66.91	2	67.00	66.20	27	10,645	0.25%
2021/09/03	0	0.00	27	66.67	67.20	-27	10,541	-0.26%
2021/09/02	17	65.36	8	64.75	64.60	9	10,414	0.09%
2021/09/01	14	64.90	3.3	65.14	65.60	10.7	10,339	0.10%
2021/08/31	5	64.18	1	63.70	65.00	4	10,289	0.04%
2021/08/30	15	63.73	11	63.79	64.20	4	10,495	0.04%
2021/08/27	7	63.87	7	63.39	63.10	0	10,541	0.00%
2021/08/26	5	62.04	6	61.90	62.40	-1	10,410	-0.01%
2021/08/25	9	62.11	3	62.27	62.50	6	10,348	0.06%
2021/08/24	18	61.43	24	61.91	62.20	-6	10,262	-0.06%
2021/08/23	17.1	61.28	14	61.24	61.60	3.1	10,185	0.03%
2021/08/20	11	60.01	2	59.75	60.20	9	10,104	0.09%
2021/08/19	25.1	59.92	11	59.85	59.10	14.1	10,046	0.14%
2021/08/18	14	60.70	15	60.51	62.10	-1	9,937	-0.01%
2021/08/17	5	60.22	6	59.83	59.20	-1	9,851	-0.01%
2021/08/16	11	60.26	1	60.20	60.70	10	9,775	0.10%
2021/08/13	9	66.63	5.2	66.49	65.50	3.8	9,433	0.04%
2021/08/12	1.2	68.27	2	68.15	68.60	-0.8	9,282	-0.01%
2021/08/11	3.1	68.68	2	68.80	67.50	1.1	9,218	0.01%
2021/08/10	10	68.70	8	69.53	70.40	2	9,120	0.02%
2021/08/09	8	69.93	17	70.36	69.90	-9	9,013	-0.10%
2021/08/06	6	70.78	5	71.46	71.60	1	8,831	0.01%
2021/08/05	31	69.72	53.8	69.73	71.00	-22.8	8,767	-0.26%
2021/08/04	37	68.39	28	68.49	68.10	9	8,575	0.10%
2021/08/03	11.2	65.73	4	65.95	66.00	7.2	8,370	0.09%
2021/08/02	3	64.83	7.2	65.81	65.50	-4.2	8,308	-0.05%
2021/07/30	21	64.19	20	64.74	64.10	1	8,124	0.01%
2021/07/29	55.1	63.50	35.1	63.76	64.30	20	7,983	0.25%
2021/07/28	10	60.88	12	61.44	61.40	-2	7,627	-0.03%
2021/07/27	27	62.50	12	62.15	62.20	15	7,613	0.20%
2021/07/26	14	61.45	25	62.40	63.10	-11	7,526	-0.15%
2021/07/23	3	60.80	15	61.22	60.50	-12	7,667	-0.16%
2021/07/22	2	60.65	3	60.67	60.90	-1	7,936	-0.01%
2021/07/21	25	60.88	128.2	60.88	60.10	-103.2	7,914	-1.30%	大賣/鉅額交易
2021/07/20	13	59.30	16	59.27	59.60	-3	7,778	-0.04%
2021/07/19	34	59.80	5.2	59.06	59.20	28.8	7,653	0.38%
2021/07/16	23.2	60.13	8	60.14	60.50	15.2	7,453	0.20%
2021/07/15	3	58.00	3	57.67	58.10	0	7,075	0.00%
2021/07/14	4	57.03	4	57.70	57.20	0	7,098	0.00%
2021/07/13	0	0.00	75	57.89	57.40	-75	7,194	-1.04%
2021/07/12	8	56.95	51	57.23	56.80	-43	7,081	-0.61%
2021/07/09	34	56.42	30	57.20	56.50	4	7,110	0.06%
2021/07/08	35.1	56.99	3	57.40	57.00	32.1	7,248	0.44%
2021/07/07	3.2	56.97	31.1	57.25	56.90	-27.9	7,335	-0.38%
2021/07/06	14	58.29	5	58.46	58.30	9	7,288	0.12%
2021/07/05	11	59.08	64	58.90	59.90	-53	7,212	-0.73%
2021/07/02	2	56.85	5	56.80	57.10	-3	7,022	-0.04%
2021/07/01	10	57.06	35	57.17	57.10	-25	7,046	-0.35%
2021/06/30	3	55.77	3	55.97	56.00	0	6,950	0.00%
2021/06/29	4.2	55.95	12	56.38	56.00	-7.8	6,930	-0.11%
2021/06/28	7.1	56.03	12	56.07	55.90	-5	6,901	-0.07%
2021/06/25	6	54.80	2	55.00	55.00	4	6,801	0.06%
2021/06/24	10	55.20	16	55.56	55.00	-6	6,793	-0.09%
2021/06/23	2	54.95	5	54.80	54.90	-3	6,745	-0.04%
2021/06/22	0	0.00	55	54.30	54.10	-55	6,683	-0.82%
2021/06/21	0.2	54.00	100	53.87	53.80	-99.8	6,652	-1.50%
2021/06/18	18	54.71	0.1	54.70	54.60	17.9	6,664	0.27%
2021/06/16	1	54.00	21	54.23	54.20	-20	6,703	-0.30%
2021/06/15	0	0.00	7	54.00	54.50	-7	6,708	-0.10%
2021/06/11	107	53.12	7	53.43	53.30	100	6,643	1.51%	大買/
2021/06/10	3	52.90	7	53.31	52.80	-4	6,690	-0.06%
2021/06/09	5	52.68	10	53.06	52.80	-5	6,688	-0.07%
2021/06/08	50	52.52	12	52.56	52.70	38	6,726	0.56%
2021/06/07	37	53.18	82	54.32	52.50	-45	6,780	-0.66%
2021/06/04	10	51.62	1	52.80	52.50	9	6,529	0.14%
2021/06/03	0	0.00	9	51.04	52.00	-9	6,471	-0.14%
2021/06/02	0	0.00	28	50.70	50.50	-28	6,451	-0.43%
2021/06/01	0.3	51.20	1	50.80	51.00	-0.7	6,501	-0.01%
2021/05/31	0	0.00	0.3	53.70	50.30	-0.3	6,522	0.00%
2021/05/28	3.1	50.00	9	49.96	50.20	-5.9	6,544	-0.09%
2021/05/27	6	49.03	0	0.00	49.05	6	6,581	0.09%
2021/05/26	5	49.38	4	49.55	49.35	1	6,653	0.02%
2021/05/25	0	0.00	2	49.58	49.45	-2	6,734	-0.03%
2021/05/24	42	48.13	9	48.19	48.65	33	6,795	0.49%
2021/05/21	6	48.07	5	47.85	47.85	1	6,846	0.01%
2021/05/19	11	47.99	17	48.34	48.45	-6	7,102	-0.08%
2021/05/18	4	47.46	5	47.22	48.35	-1	7,172	-0.01%
2021/05/17	7	45.57	6	45.90	44.95	1	7,324	0.01%
2021/05/14	10	48.70	1	48.20	48.10	9	7,331	0.12%
2021/05/13	0	0.00	20	46.80	47.80	-20	7,333	-0.27%
2021/05/12	6	46.75	13	48.99	47.15	-7	7,325	-0.10%
2021/05/11	1	49.55	7	49.77	49.65	-6	7,256	-0.08%
2021/05/10	36	51.52	2	51.55	51.40	34	7,265	0.47%
2021/05/07	0	0.00	1	51.50	51.90	-1	7,393	-0.01%
2021/05/06	11	50.97	25	51.16	50.60	-14	7,539	-0.19%
2021/05/05	33	52.14	35.1	51.91	51.20	-2.1	7,670	-0.03%
2021/05/04	13	51.81	14	51.79	52.10	-1	7,998	-0.01%
2021/05/03	21	53.13	25	53.16	52.40	-4	8,133	-0.05%
2021/04/29	89	56.14	25	56.40	54.60	64	8,583	0.75%
2021/04/28	39.2	54.89	127	53.91	55.80	-87.8	9,138	-0.96%	大賣/
2021/04/27	48	53.09	10	53.08	53.00	38	9,147	0.42%
2021/04/26	11	52.45	33	52.60	52.90	-22	9,166	-0.24%
2021/04/23	5	50.98	8	51.06	51.60	-3	9,114	-0.03%
2021/04/22	10	51.67	15	51.55	50.80	-5	9,255	-0.05%
2021/04/21	43	52.23	3	52.30	52.20	40	9,383	0.43%
2021/04/20	12	51.88	13	51.66	52.10	-1	9,501	-0.01%
2021/04/19	17	51.82	24	51.24	52.00	-7	9,620	-0.07%
2021/04/16	7	50.03	10	50.07	50.10	-3	9,541	-0.03%
2021/04/15	11	49.88	3	49.90	50.10	8	9,665	0.08%
2021/04/14	30	49.65	12	49.61	49.90	18	9,702	0.19%
2021/04/13	22	51.02	10	50.92	50.30	12	9,875	0.12%
2021/04/12	2	51.65	41	51.91	51.60	-39	10,141	-0.38%
2021/04/09	7	52.79	10	52.82	52.40	-3	10,152	-0.03%
2021/04/08	1	53.20	0	0.00	53.20	1	10,072	0.01%
2021/04/07	105	53.01	21	52.91	53.30	84	10,044	0.84%	大買/
2021/04/06	8	52.95	4	52.70	53.10	4	10,017	0.04%
2021/04/01	0	0.00	11.2	52.20	52.20	-11.2	9,931	-0.11%
2021/03/31	0	0.00	3	52.20	52.30	-3	9,994	-0.03%
2021/03/30	2	52.10	2	52.40	52.50	0	10,084	0.00%
2021/03/29	0	0.00	9	52.29	52.20	-9	10,092	-0.09%
2021/03/26	5	52.30	0	0.00	52.10	5	10,136	0.05%
2021/03/25	25	52.08	27	51.96	51.90	-2	10,177	-0.02%
2021/03/24	7	52.31	2	52.25	52.10	5	10,204	0.05%
2021/03/23	26	52.52	6	52.50	52.50	20	10,219	0.20%
2021/03/22	5	52.70	5	52.60	52.60	0	10,244	0.00%
2021/03/19	1	53.10	7	52.61	53.10	-6	10,233	-0.06%
2021/03/18	5	52.60	19	52.53	52.60	-14	10,229	-0.14%
2021/03/17	2	52.20	3	52.20	52.10	-1	10,319	-0.01%
2021/03/16	2	52.65	1	53.20	52.60	1	10,304	0.01%
2021/03/15	1	52.10	8	52.24	52.30	-7	10,349	-0.07%
2021/03/12	12	52.04	13	51.97	52.00	-1	10,422	-0.01%
2021/03/11	4	51.80	19	51.79	51.80	-15	10,551	-0.14%
2021/03/10	9	50.78	0	0.00	50.70	9	10,568	0.09%
2021/03/09	5	50.10	6	49.62	50.50	-1	10,669	-0.01%
2021/03/04	16	50.79	10	50.20	50.20	6	10,990	0.05%
2021/03/03	5	50.30	8	50.75	50.80	-3	11,040	-0.03%
2021/03/02	6	51.18	3	50.70	50.70	3	11,148	0.03%
2021/02/26	2	50.70	0	0.00	50.60	2	11,411	0.02%
2021/02/25	0	0.00	6	51.43	51.20	-6	11,762	-0.05%
2021/02/24	5	51.34	8	51.95	51.30	-3	11,867	-0.03%
2021/02/23	170	51.58	27	51.79	51.90	143	11,835	1.21%	大買/鉅額交易
2021/02/22	16.2	51.53	14	51.74	51.90	2.2	11,850	0.02%
2021/02/19	18	50.87	16	51.04	51.10	2	11,822	0.02%
2021/02/18	8	51.46	7	51.66	51.80	1	11,754	0.01%
2021/02/17	15	51.61	32	51.83	52.00	-17	11,727	-0.14%
2021/02/05	30	50.30	40	50.15	50.30	-10	11,515	-0.09%
2021/02/04	10.1	49.56	10	49.64	49.60	0.1	11,440	0.00%
2021/02/03	12	49.01	6	49.11	49.15	6	11,480	0.05%
2021/02/02	4.2	49.09	13	49.34	49.50	-8.8	11,469	-0.08%
2021/02/01	11	47.79	4	48.00	48.25	7	11,515	0.06%
2021/01/29	17.2	49.64	7	49.32	48.65	10.2	11,479	0.09%
2021/01/28	33	49.77	7	49.95	50.00	26	11,335	0.23%
2021/01/27	10.5	51.18	18	51.19	51.20	-7.5	11,155	-0.07%
2021/01/26	17	52.84	31.2	52.87	52.50	-14.2	10,929	-0.13%
2021/01/25	15	51.62	7	52.59	51.80	8	10,533	0.08%
2021/01/22	25	52.10	85	52.20	52.50	-60	10,241	-0.59%
2021/01/21	60	51.16	61	51.06	51.50	-1	9,656	-0.01%
2021/01/20	14	48.70	22	48.62	48.25	-8	8,712	-0.09%
2021/01/19	13	47.75	5	47.82	47.60	8	8,273	0.10%
2021/01/18	3	46.53	4	46.88	46.80	-1	8,138	-0.01%
2021/01/15	33	47.76	14	47.72	47.25	19	8,052	0.24%
2021/01/14	20	48.10	6	48.33	48.50	14	7,888	0.18%
2021/01/13	22	47.23	5	47.33	47.45	17	7,663	0.22%
2021/01/12	3	47.05	30.1	46.55	46.50	-27.1	7,496	-0.36%
2021/01/11	18	47.11	8	47.15	47.20	10	7,296	0.14%
2021/01/08	67	46.87	36	46.61	47.05	31	7,211	0.43%
2021/01/07	24	46.62	3	46.65	46.60	21	7,045	0.30%
2021/01/06	43	47.68	23	46.85	46.65	20	6,942	0.29%
2021/01/05	24	47.07	113	47.38	48.25	-89	6,586	-1.35%	大賣/
2021/01/04	5	45.80	6	46.17	46.10	-1	6,217	-0.02%
2020/12/31	1	45.45	12	45.45	45.25	-11	6,143	-0.18%
2020/12/30	3	45.70	3	45.62	45.65	0	6,166	0.00%
2020/12/29	5	45.55	30	45.28	45.25	-25	6,233	-0.40%
2020/12/28	17	45.87	22	45.79	45.70	-5	6,188	-0.08%
2020/12/25	13	46.06	4	46.05	45.90	9	6,182	0.15%
2020/12/24	16	45.45	16	45.68	45.90	0	6,150	0.00%
2020/12/23	2	44.98	5	44.85	44.75	-3	6,097	-0.05%
2020/12/22	7	45.52	18	45.22	44.70	-11	6,102	-0.18%
2020/12/21	2	44.85	3	45.00	45.50	-1	6,046	-0.02%
2020/12/18	10	45.01	10	44.85	44.80	0	5,954	0.00%
2020/12/17	5	45.35	7	45.36	45.40	-2	5,901	-0.03%
2020/12/16	2	45.40	3	45.58	45.80	-1	5,882	-0.02%
2020/12/15	4	44.94	0	0.00	44.70	4	5,803	0.07%
2020/12/14	7.3	45.59	4	45.45	45.45	3.3	5,763	0.06%
2020/12/11	4	45.35	7.3	45.26	45.05	-3.3	5,722	-0.06%
2020/12/10	22	46.09	11	45.84	45.70	11	5,615	0.20%
2020/12/09	14	46.44	10	46.90	46.65	4	5,521	0.07%
2020/12/08	13	45.87	10	45.70	45.90	3	5,368	0.06%
2020/12/07	38	45.51	2	46.58	46.00	36	5,281	0.68%
2020/12/04	28	45.41	5.1	45.45	45.45	22.9	5,122	0.45%
2020/12/03	9	45.35	4	45.39	45.15	5	5,005	0.10%
2020/12/02	16	45.26	10	45.15	45.15	6	4,911	0.12%
2020/12/01	21	45.00	9	45.08	45.10	12	4,885	0.25%
2020/11/30	13	44.98	5	45.00	45.15	8	4,780	0.17%
2020/11/27	38	44.45	2	44.75	44.40	36	4,597	0.78%
2020/11/26	41	44.06	1	44.50	44.55	40	4,514	0.89%
2020/11/25	7	43.63	7	44.28	44.35	0	4,389	0.00%
2020/11/24	10	44.53	9	44.23	44.30	1	4,075	0.02%
2020/11/23	10	43.15	17.3	43.19	43.30	-7.3	3,704	-0.20%
2020/11/20	1.4	41.84	5	41.79	42.40	-3.6	3,549	-0.10%
2020/11/19	3.2	42.05	16	42.22	42.20	-12.8	3,505	-0.37%
2020/11/18	21	42.09	28	42.06	42.50	-7	3,469	-0.20%
2020/11/17	3	41.35	5	41.63	41.40	-2	3,468	-0.06%
2020/11/16	11.4	41.17	12	41.08	41.30	-0.6	3,595	-0.02%
2020/11/13	2.3	41.70	0.3	43.40	40.80	2	3,699	0.05%
2020/11/12	15	40.76	9	40.69	40.60	6	3,850	0.16%
2020/11/11	11	40.68	28	40.98	41.10	-17	3,897	-0.44%
2020/11/10	15	39.96	4	40.60	40.35	11	3,812	0.29%
2020/11/09	17	39.90	10	40.30	40.60	7	3,780	0.19%
2020/11/06	13	39.14	14	39.18	39.25	-1	3,704	-0.03%
2020/11/05	0	0.00	5	38.30	38.40	-5	3,671	-0.14%
2020/11/04	2	37.85	7	38.09	38.10	-5	3,692	-0.14%
2020/11/03	0	0.00	5	37.92	37.90	-5	3,752	-0.13%
2020/11/02	16	37.55	0	0.00	37.30	16	3,880	0.41%
2020/10/30	4	37.85	0	0.00	37.70	4	4,031	0.10%
2020/10/29	2	37.80	0	0.00	38.30	2	4,051	0.05%
2020/10/27	1	38.60	0	0.00	38.65	1	4,168	0.02%
2020/10/26	2	38.73	0	0.00	38.80	2	4,200	0.05%
2020/10/23	0	0.00	4	39.05	39.05	-4	4,253	-0.09%
2020/10/21	0	0.00	2	38.75	38.75	-2	4,722	-0.04%
2020/10/20	2	38.90	11	38.90	38.95	-9	5,001	-0.18%
2020/10/19	7	38.55	4	38.70	38.65	3	5,211	0.06%
2020/10/16	4	38.65	0	0.00	38.40	4	5,360	0.07%
2020/10/15	0	0.00	6	39.21	38.85	-6	5,415	-0.11%
2020/10/14	0	0.00	5	39.25	39.20	-5	5,468	-0.09%
2020/10/13	3	38.68	14	38.76	38.90	-11	5,564	-0.20%
2020/10/12	0	0.00	14	39.01	38.85	-14	5,618	-0.25%
2020/10/08	0	0.00	1	39.25	39.30	-1	5,736	-0.02%
2020/10/07	11	38.76	0	0.00	39.30	11	5,971	0.18%
2020/10/06	14	38.57	0	0.00	38.50	14	6,109	0.23%
2020/10/05	0	0.00	15	37.88	38.00	-15	6,152	-0.24%
2020/09/30	2	37.45	9	37.81	37.75	-7	6,252	-0.11%
2020/09/29	0	0.00	1	37.50	37.20	-1	6,332	-0.02%
2020/09/28	3	37.20	0	0.00	37.60	3	6,483	0.05%
2020/09/25	4	37.75	18	36.87	37.00	-14	6,641	-0.21%
2020/09/24	6	38.00	0	0.00	37.80	6	6,814	0.09%
2020/09/23	11	38.68	2	38.60	38.40	9	6,914	0.13%
2020/09/22	1	38.70	0	0.00	38.70	1	7,057	0.01%
2020/09/21	12	39.38	0	0.00	39.15	12	7,236	0.17%
2020/09/18	0	0.00	7	40.04	39.80	-7	7,473	-0.09%
2020/09/17	5	40.15	0	0.00	40.00	5	7,602	0.07%
2020/09/16	6	40.29	6	40.10	40.10	0	7,867	0.00%
2020/09/15	1.3	40.04	12	39.97	40.00	-10.8	8,011	-0.13%
2020/09/14	5	39.05	6	39.30	39.30	-1	8,027	-0.01%
2020/09/10	11	39.75	0	0.00	39.15	11	8,076	0.14%
2020/09/09	6	38.59	16	39.18	39.60	-10	8,076	-0.12%
2020/09/08	7	39.01	0	0.00	38.90	7	8,056	0.09%
2020/09/07	7	39.35	0	0.00	39.20	7	8,087	0.09%
2020/09/04	19	39.01	11	39.26	39.85	8	8,172	0.10%
2020/09/03	0	0.00	2	39.10	38.75	-2	8,117	-0.02%
2020/09/02	0	0.00	4	38.85	39.05	-4	8,129	-0.05%
2020/09/01	1	37.80	25	38.11	38.25	-24	8,157	-0.29%
2020/08/31	19	38.30	1	38.15	38.15	18	8,196	0.22%
2020/08/28	0	0.00	20	38.73	38.55	-20	8,244	-0.24%
2020/08/27	16	38.46	0	0.00	38.45	16	8,380	0.19%
2020/08/26	15	38.82	9	39.20	39.35	6	8,773	0.07%
2020/08/25	17	38.61	9	38.85	38.75	8	8,874	0.09%
2020/08/24	6	38.25	17	38.39	38.35	-11	8,879	-0.12%
2020/08/21	20	38.86	4	39.00	38.85	16	8,865	0.18%
2020/08/20	16	39.43	3	39.05	38.80	13	8,757	0.15%
2020/08/19	28	41.55	12.3	42.21	41.20	15.7	8,651	0.18%
2020/08/18	34	43.01	1	42.90	42.60	33	8,541	0.39%
2020/08/17	31	43.49	10	44.40	44.40	21	8,442	0.25%
2020/08/14	2	43.03	2	42.70	43.25	0	8,466	0.00%
2020/08/13	5	42.75	8	42.98	42.80	-3	8,505	-0.04%
2020/08/12	20	42.32	10	42.55	42.55	10	8,485	0.12%
2020/08/11	9	43.31	26	42.93	43.05	-17	8,490	-0.20%
2020/08/10	32	44.14	20	44.23	43.85	12	8,497	0.14%
2020/08/07	13	44.30	10	44.40	44.40	3	8,504	0.04%
2020/08/06	35	44.33	3	44.25	44.25	32	8,486	0.38%
2020/08/05	4	44.51	1	44.90	44.95	3	8,407	0.04%
2020/08/04	0	0.00	2	42.95	42.90	-2	8,305	-0.02%
2020/08/03	6	42.92	21	43.00	42.85	-15	8,356	-0.18%
2020/07/31	5	43.10	2.1	43.20	43.70	2.9	8,432	0.03%
2020/07/30	1	42.60	0	0.00	42.60	1	8,487	0.01%
2020/07/29	4	41.99	5	42.62	42.25	-1	8,535	-0.01%
2020/07/28	13	43.41	15	43.49	42.50	-2	8,563	-0.02%
2020/07/27	18	43.77	2	44.85	42.90	16	8,376	0.19%
2020/07/24	11	46.86	23	46.67	46.40	-12	8,234	-0.15%
2020/07/23	9	46.61	26	47.57	47.65	-17	7,997	-0.21%
2020/07/22	0	0.00	13.1	46.02	45.90	-13.1	7,848	-0.17%
2020/07/21	10	45.32	20	45.33	45.15	-10	7,748	-0.13%
2020/07/20	2	44.93	5	45.05	44.90	-3	7,722	-0.04%
2020/07/17	14	45.39	16	45.08	44.65	-2	7,696	-0.03%
2020/07/16	7	44.88	0	0.00	44.95	7	7,642	0.09%
2020/07/15	4	44.85	1	45.10	44.60	3	7,600	0.04%
2020/07/14	6	45.42	19	45.47	45.30	-13	7,529	-0.17%
2020/07/13	2	44.23	26	44.10	44.90	-24	7,316	-0.33%
2020/07/10	29	43.07	9	43.26	42.70	20	7,179	0.28%
2020/07/09	1	44.00	2	44.33	44.05	-1	7,102	-0.01%
2020/07/08	0	0.00	13	44.55	44.40	-13	7,012	-0.19%
2020/07/07	46	43.26	37	44.07	44.00	9	6,913	0.13%
2020/07/06	53.3	43.76	23	43.91	44.00	30.3	6,756	0.45%
2020/07/03	3	42.67	52.2	42.11	42.65	-49.2	6,612	-0.74%
2020/07/02	42	41.48	6	41.62	41.65	36	6,503	0.55%
2020/07/01	8	40.44	10	40.99	41.05	-2	6,419	-0.03%
2020/06/30	39	40.89	23	41.18	40.60	16	6,277	0.25%
2020/06/29	23	40.95	45	40.88	40.75	-22	6,115	-0.36%
2020/06/24	8	39.79	12	39.86	39.95	-4	5,881	-0.07%
2020/06/23	38	39.73	22	39.75	39.80	16	5,784	0.28%
2020/06/22	3	38.98	90	38.95	39.00	-87	5,541	-1.57%
2020/06/19	10	38.18	13	38.22	38.15	-3	5,420	-0.06%
2020/06/18	7	37.77	22	38.11	38.00	-15	5,402	-0.28%
2020/06/17	5	37.65	5	37.65	37.55	0	5,375	0.00%
2020/06/16	5	37.51	3	37.53	37.65	2	5,426	0.04%
2020/06/15	1	36.85	1	37.20	36.80	0	5,539	0.00%
2020/06/12	0	0.00	16	36.48	37.00	-16	5,582	-0.29%
2020/06/11	31	37.09	3	37.05	36.85	28	5,657	0.49%
2020/06/10	38	38.00	0	0.00	38.10	38	5,592	0.68%
2020/06/09	10	38.53	13.3	38.47	38.30	-3.3	5,666	-0.06%
2020/06/08	29	38.47	1	38.35	38.35	28	5,734	0.49%
2020/06/05	1	38.50	10	38.40	38.30	-9	5,734	-0.16%
2020/06/04	3	38.25	1.5	38.12	38.10	1.5	5,746	0.03%
2020/06/03	22	38.50	53	38.31	38.35	-31	5,750	-0.54%
2020/06/02	54	39.54	50	39.73	39.05	4	5,647	0.07%
2020/06/01	29	38.23	61	38.71	38.80	-32	5,352	-0.60%
2020/05/29	0	0.00	2	37.60	37.40	-2	5,230	-0.04%
2020/05/28	11	37.87	6	37.90	37.30	5	5,229	0.10%
2020/05/27	10	38.05	10	37.77	37.70	0	5,231	0.00%
2020/05/26	3	37.55	10	37.66	37.90	-7	5,239	-0.13%
2020/05/25	14	36.90	13	37.52	37.55	1	5,179	0.02%
2020/05/22	10	38.00	5	38.55	37.90	5	5,135	0.10%
2020/05/21	35	38.30	4	38.35	38.40	31	5,069	0.61%
2020/05/20	23	37.32	26	37.73	37.75	-3	4,971	-0.06%
2020/05/19	9	36.76	14	36.85	36.80	-5	4,916	-0.10%
2020/05/18	18	36.92	12	36.64	36.60	6	4,908	0.12%
2020/05/15	0	0.00	7	37.90	37.20	-7	4,849	-0.14%
2020/05/14	3	37.80	8	38.00	37.40	-5	4,813	-0.10%
2020/05/13	2	38.25	10	38.23	38.15	-8	4,799	-0.17%
2020/05/12	34	37.88	15	37.86	37.75	19	4,773	0.40%
2020/05/11	30	38.31	10	38.25	38.15	20	4,764	0.42%
2020/05/08	19	38.22	9	38.37	37.95	10	4,715	0.21%
2020/05/07	21	38.49	52	38.27	38.20	-31	4,648	-0.67%
2020/05/06	41	37.35	22	37.46	37.65	19	4,524	0.42%
2020/05/05	3	37.35	2	37.00	37.00	1	4,445	0.02%
2020/05/04	7	36.51	17	36.80	36.85	-10	4,396	-0.23%
2020/04/30	0	0.00	15	36.45	36.60	-15	4,337	-0.35%
2020/04/29	41	35.95	10	36.18	36.10	31	4,348	0.71%
2020/04/28	17	35.83	11	35.89	35.75	6	4,305	0.14%
2020/04/27	1	35.55	16	35.59	35.65	-15	4,374	-0.34%
2020/04/24	24	34.89	21.2	35.04	35.25	2.8	4,323	0.07%
2020/04/23	9	34.66	7	34.79	34.80	2	4,302	0.05%
2020/04/22	4	33.75	0	0.00	34.40	4	4,335	0.09%
2020/04/21	3	34.00	5	33.96	33.85	-2	4,396	-0.05%
2020/04/20	0	0.00	1	34.90	34.70	-1	4,413	-0.02%
2020/04/17	14	34.96	19	34.81	34.65	-5	4,417	-0.11%
2020/04/16	2	34.83	21	34.50	34.90	-19	4,361	-0.44%
2020/04/15	17	34.37	27	34.39	34.35	-10	4,377	-0.23%
2020/04/14	10	33.93	19	34.26	34.30	-9	4,378	-0.21%
2020/04/13	25	33.67	5	33.70	33.50	20	4,340	0.46%
2020/04/10	12	33.74	10	33.70	33.70	2	4,361	0.05%
2020/04/09	16	33.62	6	33.67	33.65	10	4,384	0.23%
2020/04/08	3	33.63	7	33.58	33.80	-4	4,343	-0.09%
2020/04/07	13	33.08	16	32.87	33.25	-3	4,274	-0.07%
2020/04/06	6	31.65	3	31.70	31.80	3	4,221	0.07%
2020/04/01	8	30.85	0	0.00	31.20	8	4,218	0.19%
2020/03/31	8	31.03	6	30.86	30.95	2	4,305	0.05%
2020/03/30	1	30.00	0	0.00	30.70	1	4,281	0.02%
2020/03/27	18	31.13	5	30.65	30.65	13	4,276	0.30%
2020/03/26	14	30.69	6	30.95	31.00	8	4,231	0.19%
2020/03/25	1	31.70	5.1	31.70	31.15	-4.1	4,200	-0.10%
2020/03/24	5	30.03	0	0.00	30.25	5	4,152	0.12%
2020/03/19	7	28.03	1	27.85	27.40	6	4,099	0.15%
2020/03/18	14	30.79	5	31.25	30.20	9	4,148	0.22%
2020/03/17	13	31.06	2	31.05	31.05	11	4,276	0.26%
2020/03/16	2	31.95	2	33.00	31.85	0	4,156	0.00%
2020/03/13	11	31.98	0	0.00	33.20	11	4,103	0.27%
2020/03/12	38	34.22	7	33.39	33.55	31	4,006	0.77%
2020/03/11	24	35.57	6	35.78	35.45	18	3,984	0.45%
2020/03/10	14	34.90	7	35.74	35.75	7	4,055	0.17%
2020/03/09	3	35.40	12	35.40	34.85	-9	3,986	-0.23%
2020/03/06	31	36.33	5	36.40	36.40	26	3,923	0.66%
2020/03/05	24	36.68	12	36.70	36.90	12	3,961	0.30%
2020/03/03	5	35.25	6	35.03	35.00	-1	3,845	-0.03%
2020/03/02	3	33.00	3	34.30	34.45	0	3,813	0.00%
2020/02/27	1.7	34.36	0	0.00	34.10	1.7	3,779	0.05%
2020/02/26	7	35.09	5	34.85	34.85	2	3,750	0.05%
2020/02/25	4	34.95	3	35.17	35.15	1	3,766	0.03%
2020/02/24	1	34.90	0	0.00	34.90	1	3,758	0.03%
2020/02/21	1	35.40	3	35.40	35.30	-2	3,818	-0.05%
2020/02/20	5	35.92	8	35.85	35.85	-3	3,882	-0.08%
2020/02/19	17	35.76	0	0.00	35.75	17	3,900	0.44%
2020/02/18	6	36.16	0	0.00	35.85	6	3,885	0.15%
2020/02/17	0	0.00	1	36.00	36.00	-1	3,903	-0.03%
2020/02/13	10	36.13	3	36.00	35.85	7	3,905	0.18%
2020/02/12	2	36.15	12	36.12	36.15	-10	3,941	-0.25%
2020/02/11	5	35.25	1	35.20	35.30	4	3,951	0.10%
2020/02/10	3	34.63	2	34.65	34.80	1	4,074	0.02%
2020/02/07	0	0.00	1	35.10	34.85	-1	4,648	-0.02%
2020/02/06	8	34.93	7	34.78	35.20	1	4,704	0.02%
2020/02/05	5	34.05	11	33.77	34.05	-6	4,728	-0.13%
2020/02/04	0	0.00	13	33.63	33.70	-13	4,766	-0.27%
2020/02/03	19	32.67	5	32.70	32.75	14	4,833	0.29%
2020/01/31	7	34.31	10	34.60	34.40	-3	4,856	-0.06%
2020/01/30	7	34.76	7	34.80	34.00	0	5,027	0.00%
2020/01/20	0	0.00	2	37.58	37.45	-2	5,180	-0.04%
2020/01/17	4	37.65	0	0.00	37.55	4	5,276	0.08%
2020/01/16	2	37.90	7	37.94	37.70	-5	5,585	-0.09%
2020/01/15	5	37.65	8	37.63	37.55	-3	5,947	-0.05%
2020/01/14	13	37.53	7	37.53	37.50	6	5,874	0.10%
2020/01/13	0	0.00	11	37.17	37.20	-11	5,822	-0.19%
2020/01/10	4	36.90	5	36.95	36.95	-1	5,862	-0.02%
2020/01/09	8	37.11	6	36.96	37.00	2	6,008	0.03%
2020/01/08	4	36.60	0	0.00	36.35	4	6,045	0.07%
2020/01/07	12	35.88	15	36.25	36.20	-3	6,036	-0.05%
2020/01/06	17	35.99	1	35.90	35.90	16	6,017	0.27%
2020/01/03	3	36.88	0	0.00	36.80	3	6,014	0.05%
2019/12/31	3	36.92	0	0.00	37.10	3	5,988	0.05%
2019/12/30	1	37.25	0.1	37.20	37.20	0.9	6,080	0.02%
2019/12/27	0	0.00	3	37.10	37.15	-3	6,069	-0.05%
2019/12/26	0	0.00	2	37.35	37.40	-2	6,030	-0.03%
2019/12/24	2	36.23	11	36.20	36.25	-9	5,989	-0.15%
2019/12/23	0	0.00	1	36.50	36.55	-1	5,999	-0.02%
2019/12/20	1	36.60	2	36.55	36.50	-1	6,026	-0.02%
2019/12/19	2	36.50	0	0.00	36.55	2	6,083	0.03%
2019/12/18	12	36.90	0	0.00	36.80	12	6,296	0.19%
2019/12/17	0	0.00	5	37.40	37.45	-5	6,358	-0.08%
2019/12/16	2	37.18	0	0.00	37.15	2	6,327	0.03%
2019/12/13	3	37.12	12	37.13	37.50	-9	6,318	-0.14%
2019/12/12	13	37.52	13	37.03	37.60	0	6,166	0.00%
2019/12/11	0.7	36.35	2	36.85	36.35	-1.3	5,980	-0.02%
2019/12/10	3	36.80	0	0.00	36.60	3	6,007	0.05%
2019/12/06	4	36.60	0	0.00	36.90	4	6,007	0.07%
2019/12/05	14	36.48	32	35.45	36.70	-18	6,005	-0.30%
2019/12/03	0	0.00	0	34.80	34.80	0	6,140	0.00%
2019/12/02	5	34.25	3	34.00	34.30	2	6,203	0.03%
2019/11/29	13	35.00	0	0.00	34.90	13	6,196	0.21%
2019/11/28	5	35.60	0	0.00	35.60	5	6,237	0.08%
2019/11/27	0	0.00	2	35.70	35.80	-2	6,348	-0.03%
2019/11/26	5	35.55	0	0.00	35.55	5	6,506	0.08%
2019/11/25	1	35.70	0	0.00	35.55	1	6,658	0.02%
2019/11/22	2	35.63	0	0.00	35.55	2	6,714	0.03%
2019/11/21	5	35.80	1	35.90	36.00	4	6,706	0.06%
2019/11/20	4	36.26	2	36.53	36.20	2	6,714	0.03%
2019/11/19	8	37.08	0	0.00	37.10	8	6,691	0.12%
2019/11/14	0	0.00	2	35.60	36.00	-2	6,776	-0.03%
2019/11/11	0	0.00	3	36.32	35.80	-3	6,746	-0.04%
2019/11/07	9	36.24	3	36.33	36.10	6	6,634	0.09%
2019/11/06	11	38.70	13	39.07	37.00	-2	6,504	-0.03%
2019/11/05	15	37.42	7	37.45	37.45	8	5,923	0.14%
2019/11/04	5	37.86	67	37.66	37.60	-62	5,848	-1.06%
2019/11/01	1	37.60	4	37.79	37.60	-3	5,776	-0.05%
2019/10/31	2	37.63	0	0.00	37.15	2	5,719	0.03%
2019/10/30	2	37.83	6	37.87	38.20	-4	5,620	-0.07%
2019/10/29	66	38.08	10	38.77	37.80	56	5,507	1.02%
2019/10/28	28	37.75	25	38.25	38.50	3	5,293	0.06%
2019/10/25	2	37.65	1	37.25	37.20	1	5,021	0.02%
2019/10/24	23	37.70	16	37.48	37.60	7	4,904	0.14%
2019/10/23	34	36.36	31	36.36	36.50	3	4,606	0.07%
2019/10/22	21	34.80	20	34.80	34.70	1	4,196	0.02%
2019/10/21	2	34.75	0	0.00	34.45	2	4,175	0.05%
2019/10/18	1	34.60	1	34.80	34.70	0	4,154	0.00%
2019/10/17	6	35.28	0	0.00	35.25	6	4,081	0.15%
2019/10/16	3	34.95	58	34.67	34.95	-55	3,909	-1.41%
2019/10/14	10	33.95	10	33.95	33.80	0	3,745	0.00%
2019/10/09	10	33.30	5	33.46	33.40	5	3,786	0.13%
2019/10/04	4	34.93	15	34.58	34.90	-11	3,770	-0.29%
2019/10/03	11	34.36	0	0.00	34.55	11	3,653	0.30%
2019/10/02	0	0.00	1	33.85	33.95	-1	3,599	-0.03%
2019/10/01	16	33.99	1	33.90	34.10	15	3,589	0.42%
2019/09/27	1	33.10	6	33.55	33.10	-5	3,563	-0.14%
2019/09/25	4	34.38	0	0.00	34.40	4	3,488	0.11%
2019/09/24	5	34.47	0	0.00	34.35	5	3,468	0.14%
2019/09/23	52	36.07	50	35.68	34.75	2	3,387	0.06%
2019/09/20	0	0.00	15	34.86	35.05	-15	3,142	-0.48%
2019/09/19	10	33.85	0	0.00	33.90	10	3,026	0.33%
2019/09/18	2	33.90	0	0.00	33.90	2	3,008	0.07%
2019/09/17	0	0.00	11	34.25	34.10	-11	2,979	-0.37%
2019/09/16	0	0.00	2	33.90	33.95	-2	2,932	-0.07%
2019/09/11	2	33.83	1	34.00	34.00	1	2,861	0.03%
2019/09/09	1	34.00	0	0.00	33.95	1	2,785	0.04%
2019/09/06	5	33.95	31.1	34.26	33.50	-26.1	2,685	-0.97%
2019/09/05	21.1	35.22	2	35.50	35.35	19.1	2,502	0.76%
2019/09/04	7	34.33	30	34.35	34.80	-23	2,382	-0.97%
2019/09/03	1	34.60	6	33.96	34.00	-5	2,292	-0.22%
2019/09/02	34	34.05	2	34.10	34.15	32	2,197	1.46%
2019/08/30	11	33.37	17	33.36	33.30	-6	2,088	-0.29%
2019/08/29	7	32.76	88	33.03	32.55	-81	1,954	-4.14%
2019/08/28	17.8	31.90	5	32.18	32.20	12.8	1,775	0.72%
2019/08/27	2	30.98	1	31.20	31.30	1	1,596	0.06%
2019/08/26	2	30.43	0	0.00	30.45	2	1,522	0.13%
2019/08/23	6	30.88	0	0.00	30.80	6	1,489	0.40%
2019/08/22	13	30.84	18	30.93	30.90	-5	1,452	-0.34%
2019/08/21	5	30.48	1	30.30	30.65	4	1,395	0.29%
2019/08/19	1	29.10	0	0.00	29.55	1	1,216	0.08%
2019/08/16	2	29.25	0	0.00	29.20	2	1,152	0.17%
2019/08/15	0	0.00	37	28.19	28.25	-37	1,085	-3.41%
2019/08/05	1	28.00	0	0.00	28.00	1	1,008	0.10%
2019/07/31	0	0.00	29	29.10	29.10	-29	1,003	-2.89%
2019/07/30	0	0.00	45	29.20	29.10	-45	1,002	-4.49%
2019/07/25	0	0.00	10	29.95	29.90	-10	1,003	-1.00%
2019/07/17	0	0.00	1	28.80	28.85	-1	938	-0.11%
2019/07/12	0	0.00	12	31.05	31.25	-12	903	-1.33%
2019/07/11	0	0.00	131	30.95	30.95	-131	949	-13.80%	大賣/鉅額交易
2019/07/09	7	30.35	0	0.00	30.55	7	947	0.74%
2019/07/08	110	30.54	0	0.00	30.45	110	949	11.59%	大買/鉅額交易
2019/07/05	40	30.68	0	0.00	30.70	40	953	4.19%
2019/07/03	12	30.15	0	0.00	30.30	12	965	1.24%
2019/07/01	3	30.17	0	0.00	30.20	3	991	0.30%
2019/06/26	7	29.35	0	0.00	29.50	7	1,012	0.69%
2019/06/20	10	29.35	10	29.35	29.70	0	1,074	0.00%
2019/06/17	10	29.15	0	0.00	29.10	10	1,257	0.80%
2019/06/14	109	29.31	0	0.00	29.20	109	1,274	8.55%	大買/鉅額交易
2019/05/28	2	28.75	0	0.00	27.70	2	1,476	0.14%
2019/05/16	5	28.80	0	0.00	28.80	5	1,646	0.30%
2019/05/15	7	29.05	1	29.20	29.20	6	1,656	0.36%
2019/05/14	0	0.00	3	28.70	28.75	-3	1,670	-0.18%
2019/05/13	0	0.00	3	28.85	28.85	-3	1,667	-0.18%
2019/05/08	1	30.05	1	30.00	30.20	0	1,644	0.00%
2019/05/07	0	0.00	1	30.45	30.35	-1	1,659	-0.06%
2019/05/03	0	0.00	1	31.15	31.35	-1	1,646	-0.06%
2019/04/25	10	31.25	3	31.30	31.30	7	1,641	0.43%
2019/04/24	10	31.40	0	0.00	31.25	10	1,649	0.61%
2019/04/23	10	31.45	0	0.00	31.50	10	1,650	0.61%
2019/04/22	7	31.70	12	31.82	31.85	-5	1,644	-0.30%
2019/04/19	0	0.00	6	31.55	31.30	-6	1,633	-0.37%
2019/04/17	6	32.15	29	31.29	31.80	-23	1,633	-1.41%
2019/04/16	0	0.00	1	31.10	31.15	-1	1,533	-0.07%
2019/04/11	11	31.07	0	0.00	30.60	11	1,504	0.73%
2019/04/10	15	30.93	1	31.00	31.00	14	1,490	0.94%
2019/04/09	13	30.81	0	0.00	30.90	13	1,482	0.88%
2019/04/08	6	30.95	0	0.00	30.95	6	1,469	0.41%
2019/04/02	0	0.00	1	30.35	30.35	-1	1,441	-0.07%
2019/04/01	0	0.00	1	30.20	30.05	-1	1,427	-0.07%
2019/03/28	1	30.00	3	30.15	29.90	-2	1,393	-0.14%
2019/03/26	1	30.60	0	0.00	30.40	1	1,377	0.07%
2019/03/25	4	30.50	21	30.44	30.50	-17	1,366	-1.24%
2019/03/22	83	31.21	3	31.38	31.10	80	1,349	5.93%
2019/03/21	5	30.92	3	30.73	30.85	2	1,268	0.16%
2019/03/20	1	30.10	1	30.05	30.10	0	1,183	0.00%
2019/03/19	0	0.00	12	29.80	29.55	-12	1,159	-1.03%
2019/03/18	0	0.00	1	29.65	29.75	-1	1,155	-0.09%
2019/03/15	2	29.40	2	29.75	29.20	0	1,125	0.00%
2019/03/14	0	0.00	2.4	29.10	29.40	-2.4	1,086	-0.22%
2019/03/08	0	0.00	0.2	29.00	28.95	-0.2	1,131	-0.02%
2019/03/06	0	0.00	0.8	29.25	29.25	-0.8	1,121	-0.07%
2019/03/05	0	0.00	2	29.60	29.55	-2	1,121	-0.18%
2019/02/27	0	0.00	6	30.06	30.00	-6	1,123	-0.53%
2019/02/26	1	30.85	0	0.00	30.25	1	1,100	0.09%
2019/02/25	0	0.00	5	29.79	29.95	-5	985	-0.51%
2019/02/20	0	0.00	7	29.09	29.00	-7	971	-0.72%
2019/02/18	0	0.00	10	29.00	28.90	-10	968	-1.03%
2019/02/14	0	0.00	1	28.75	28.80	-1	1,001	-0.10%
2019/02/13	15	28.60	1	28.55	28.55	14	991	1.41%
2019/02/11	0	0.00	1	28.70	28.50	-1	1,022	-0.10%
2019/01/29	0	0.00	5	28.30	28.40	-5	1,032	-0.48%
2019/01/28	1	28.45	0	0.00	28.50	1	1,035	0.10%
2019/01/16	0	0.00	1	27.70	27.85	-1	1,110	-0.09%
2019/01/11	3	27.40	2	27.30	27.40	1	1,132	0.09%
2019/01/10	1	27.30	0	0.00	27.35	1	1,139	0.09%
2019/01/09	0	0.00	1	27.25	27.45	-1	1,151	-0.09%
2019/01/04	1	26.30	0	0.00	26.45	1	1,192	0.08%
2018/12/28	2	27.00	0	0.00	27.05	2	1,298	0.15%
2018/12/25	1	26.95	0	0.00	27.05	1	1,377	0.07%
2018/12/22	1	27.50	0	0.00	27.45	1	1,390	0.07%
2018/12/21	10	27.60	0	0.00	27.35	10	1,400	0.71%
2018/12/20	5	27.50	0	0.00	27.35	5	1,408	0.35%
2018/12/11	6	28.40	0	0.00	28.40	6	1,549	0.39%
2018/12/06	0	0.00	5	29.30	28.60	-5	1,694	-0.30%
2018/12/05	2	29.95	0	0.00	29.95	2	1,686	0.12%
2018/12/03	0	0.00	20	30.80	30.85	-20	1,741	-1.15%
2018/11/29	0	0.00	1	29.80	29.70	-1	1,784	-0.06%
2018/11/28	0	0.00	2	29.30	29.50	-2	1,791	-0.11%
2018/11/16	2	29.05	0	0.00	29.05	2	1,852	0.11%
2018/11/15	1	28.90	0	0.00	28.80	1	1,848	0.05%
2018/11/13	0	0.00	6	28.41	28.85	-6	1,840	-0.33%
2018/11/09	0	0.00	1	28.90	28.85	-1	1,888	-0.05%
2018/11/08	16	29.39	4	29.43	29.20	12	1,945	0.62%
2018/11/07	2	28.90	0	0.00	28.95	2	1,921	0.10%
2018/11/02	10	28.88	1	28.55	28.55	9	2,054	0.44%
2018/10/31	0	0.00	3	27.63	27.70	-3	2,081	-0.14%
2018/10/30	1	27.10	0	0.00	27.10	1	2,078	0.05%
2018/10/29	2	26.83	0	0.00	26.90	2	2,085	0.10%
2018/10/25	1	26.80	4	27.41	26.60	-3	2,117	-0.14%
2018/10/19	0	0.00	3	28.85	28.60	-3	2,135	-0.14%
2018/10/17	2	29.90	1	29.90	29.65	1	2,120	0.05%
2018/10/16	0	0.00	1	29.55	29.55	-1	2,122	-0.05%
2018/10/15	1	29.50	5	29.75	29.85	-4	2,136	-0.19%
2018/10/12	0	0.00	21	28.51	29.50	-21	2,131	-0.99%
2018/10/11	2	28.90	1	29.00	28.45	1	2,124	0.05%
2018/10/09	1	31.40	0	0.00	31.60	1	2,061	0.05%
2018/10/05	4	32.58	0	0.00	32.25	4	2,118	0.19%
2018/10/04	7	32.86	16	32.81	32.80	-9	2,099	-0.43%
2018/10/03	4	33.55	0	0.00	33.60	4	2,101	0.19%
2018/10/02	0	0.00	1	34.10	34.00	-1	2,119	-0.05%
2018/10/01	4	33.81	0	0.00	34.10	4	2,189	0.18%
2018/09/27	5	33.85	0	0.00	33.80	5	2,270	0.22%
2018/09/26	0	0.00	2	34.05	34.05	-2	2,302	-0.09%
2018/09/25	0	0.00	1	34.60	33.95	-1	2,342	-0.04%
2018/09/21	5	34.05	13	34.17	34.25	-8	2,355	-0.34%
2018/09/20	5	34.10	8	33.95	33.95	-3	2,386	-0.13%
2018/09/19	5	33.85	12	34.20	34.15	-7	2,381	-0.29%
2018/09/18	1	34.05	12	34.03	33.80	-11	2,375	-0.46%
2018/09/17	3	32.90	0	0.00	33.20	3	2,356	0.13%
2018/09/14	0	0.00	2	33.03	33.20	-2	2,383	-0.08%
2018/09/13	3	32.35	1	32.75	32.50	2	2,417	0.08%
2018/09/12	5	32.41	13	32.65	32.00	-8	2,442	-0.33%
2018/09/11	0	0.00	3	34.00	33.90	-3	2,417	-0.12%
2018/09/10	0	0.00	1	33.70	33.65	-1	2,482	-0.04%
2018/09/07	10	34.90	0	0.00	34.45	10	2,530	0.40%
2018/09/06	1	35.35	1	35.20	35.20	0	2,579	0.00%
2018/09/05	3	35.73	1	36.10	35.50	2	2,737	0.07%
2018/09/04	12	35.30	0	0.00	35.35	12	3,137	0.38%
2018/09/03	0	0.00	14	35.37	35.05	-14	3,577	-0.39%
2018/08/30	8	34.24	0	0.00	34.45	8	3,617	0.22%
2018/08/29	5	34.45	0	0.00	34.30	5	3,684	0.14%
2018/08/28	0	0.00	0.2	34.20	34.40	-0.2	3,902	-0.01%
2018/08/20	0	0.00	3	34.15	33.90	-3	4,241	-0.07%
2018/08/17	2	34.60	0	0.00	34.35	2	4,363	0.05%
2018/08/15	4	34.88	0	0.00	33.90	4	4,345	0.09%
2018/08/14	0	0.00	1	35.00	35.05	-1	4,298	-0.02%
2018/08/13	1	35.05	1	35.95	35.25	0	4,291	0.00%
2018/08/10	1	36.45	6	36.63	36.40	-5	4,279	-0.12%
2018/08/09	9	36.62	0	0.00	36.55	9	4,277	0.21%
2018/08/08	0	0.00	13	36.26	36.20	-13	4,235	-0.31%
2018/08/07	1	35.35	28	35.67	35.35	-27	4,240	-0.64%
2018/08/03	1	35.70	0	0.00	36.15	1	4,309	0.02%
2018/08/02	11	35.96	1	35.95	35.50	10	4,380	0.23%
2018/08/01	0	0.00	1	36.65	36.45	-1	4,428	-0.02%
2018/07/31	0	0.00	13	36.49	36.70	-13	4,484	-0.29%
2018/07/30	12	35.93	1	36.25	35.85	11	4,670	0.24%
2018/07/27	14	36.02	0	0.00	36.00	14	4,784	0.29%
2018/07/26	9	35.65	0	0.00	35.90	9	4,783	0.19%
2018/07/23	0	0.00	1	35.45	35.15	-1	4,816	-0.02%
2018/07/19	4	35.60	1	35.60	35.30	3	4,826	0.06%
2018/07/18	14	35.61	29	35.84	35.50	-15	4,885	-0.31%
2018/07/17	0	0.00	2	36.00	35.95	-2	4,877	-0.04%
2018/07/16	23	36.19	0	0.00	36.10	23	4,885	0.47%
2018/07/13	1	36.20	3	36.20	35.90	-2	4,917	-0.04%
2018/07/12	5	35.13	0	0.00	35.20	5	4,894	0.10%
2018/07/11	13	35.12	1	35.30	35.05	12	4,917	0.24%
2018/07/09	3	36.02	71	36.09	35.60	-68	4,895	-1.39%
2018/07/06	2	36.60	19	37.22	36.95	-17	4,837	-0.35%
2018/07/05	21	36.97	5	37.30	36.80	16	4,802	0.33%
2018/07/04	41	37.58	1	37.80	37.10	40	4,814	0.83%
2018/07/03	12	36.83	1	37.70	36.50	11	4,818	0.23%
2018/06/29	3	37.05	11	37.30	37.95	-8	4,797	-0.17%
2018/06/28	0	0.00	14	36.98	36.70	-14	4,776	-0.29%
2018/06/26	16	37.24	0	0.00	37.10	16	4,784	0.33%
2018/06/25	0	0.00	10	37.95	37.90	-10	4,782	-0.21%
2018/06/22	14	37.49	5	38.59	38.10	9	4,788	0.19%
2018/06/21	1	39.00	12	38.75	38.10	-11	4,799	-0.23%
2018/06/20	11	37.68	6	37.95	37.80	5	4,844	0.10%
2018/06/19	19	39.35	13	38.88	38.60	6	4,928	0.12%
2018/06/15	13	40.20	3	40.62	39.65	10	5,021	0.20%
2018/06/14	4	41.04	27	40.79	40.90	-23	4,953	-0.46%
2018/06/13	6	41.36	9	41.58	41.00	-3	4,897	-0.06%
2018/06/12	32	41.59	32	41.77	40.40	0	4,784	0.00%
2018/06/11	5	39.63	56	40.11	41.25	-51	4,394	-1.16%
2018/06/08	33	37.67	2	37.63	37.50	31	4,014	0.77%
2018/06/07	13	37.50	0	0.00	37.25	13	4,022	0.32%
2018/06/06	24	37.51	1	37.85	37.45	23	4,136	0.56%
2018/06/05	12	37.42	9	37.64	37.05	3	4,153	0.07%
2018/06/04	1	36.85	0	0.00	36.60	1	4,009	0.02%
2018/06/01	2	36.95	2	37.15	36.70	0	4,075	0.00%
2018/05/31	3	36.53	15	36.75	37.40	-12	4,169	-0.29%
2018/05/30	3	36.47	0	0.00	36.75	3	4,129	0.07%
2018/05/28	17	37.40	1	37.25	37.10	16	4,113	0.39%
2018/05/25	8	37.60	9	37.16	37.60	-1	4,110	-0.02%
2018/05/24	0	0.00	3	36.10	36.30	-3	4,200	-0.07%
2018/05/18	5	36.20	6	36.13	36.10	-1	4,390	-0.02%
2018/05/16	1	36.65	1	36.50	36.05	0	4,494	0.00%
2018/05/15	2	36.80	0	0.00	36.55	2	4,590	0.04%
2018/05/14	6	37.04	0	0.00	37.00	6	4,744	0.13%
2018/05/11	0	0.00	3	36.98	37.00	-3	4,875	-0.06%
2018/05/10	2	37.35	1	37.45	37.20	1	5,010	0.02%
2018/05/09	4.2	37.12	0	0.00	37.00	4.2	5,290	0.08%
2018/05/08	4	36.75	1	36.85	36.75	3	5,270	0.06%
2018/05/07	0	0.00	42	36.87	37.60	-42	5,277	-0.80%
2018/05/04	6	35.22	4	35.39	35.70	2	5,201	0.04%
2018/05/03	0	0.00	1	34.05	34.00	-1	5,156	-0.02%
2018/05/02	1	34.60	6	34.75	34.50	-5	5,205	-0.10%
2018/04/30	0	0.00	1	34.80	34.55	-1	5,241	-0.02%
2018/04/27	2	34.45	11	34.54	34.85	-9	5,297	-0.17%
2018/04/26	6	33.81	1	34.85	33.80	5	5,515	0.09%
2018/04/25	8	34.38	0	0.00	34.45	8	5,664	0.14%
2018/04/24	1	34.50	7	34.56	34.75	-6	5,727	-0.10%
2018/04/23	10	36.69	0	0.00	36.55	10	5,719	0.17%
2018/04/20	1	37.00	1	36.95	37.00	0	5,777	0.00%
2018/04/19	22	37.68	14	37.48	37.30	8	5,987	0.13%
2018/04/18	6	36.28	6	36.33	36.40	0	6,067	0.00%
2018/04/17	0	0.00	3	36.50	36.30	-3	6,099	-0.05%
2018/04/16	0	0.00	6	37.35	37.00	-6	6,152	-0.10%
2018/04/13	0	0.00	1	37.20	37.15	-1	6,278	-0.02%
2018/04/12	13	37.20	1	37.20	37.20	12	6,506	0.18%
2018/04/11	4	37.05	0	0.00	37.15	4	6,673	0.06%
2018/04/10	39	37.33	0	0.00	37.25	39	6,841	0.57%
2018/04/09	18	36.82	1	36.80	37.10	17	7,079	0.24%
2018/04/03	1	36.40	0	0.00	36.75	1	7,122	0.01%
2018/03/31	0	37.05	15	37.15	37.20	-15	7,267	-0.21%
2018/03/29	7	36.88	4	36.55	36.50	3	7,513	0.04%
2018/03/28	21	37.10	10	36.80	36.80	11	8,077	0.14%
2018/03/27	7	37.36	1	37.40	37.25	6	8,123	0.07%
2018/03/26	1	37.05	1	37.20	37.05	0	8,120	0.00%
2018/03/23	6	36.96	6	36.97	36.85	0	8,170	0.00%
2018/03/22	7	38.73	20	38.17	38.10	-13	8,182	-0.16%
2018/03/21	10	38.70	11	38.76	38.80	-1	8,104	-0.01%
2018/03/20	0	0.00	4	37.64	37.50	-4	7,971	-0.05%
2018/03/16	3	37.75	6	37.99	37.50	-3	8,001	-0.04%
2018/03/15	6	38.38	10	38.20	38.15	-4	8,026	-0.05%
2018/03/14	5	38.20	5	38.05	38.05	0	8,103	0.00%
2018/03/13	1	37.90	4	38.03	37.90	-3	8,235	-0.04%
2018/03/12	30	38.27	5	38.05	37.65	25	8,212	0.30%
2018/03/09	21	37.43	1	37.55	37.50	20	8,187	0.24%
2018/03/08	6	37.69	7	37.61	37.60	-1	8,242	-0.01%
2018/03/07	11	37.18	1	37.40	37.00	10	8,240	0.12%
2018/03/06	8	37.68	14	37.47	37.50	-6	8,285	-0.07%
2018/03/05	1	37.00	4	36.90	36.60	-3	8,430	-0.04%
2018/03/02	7	36.98	21	36.88	37.00	-14	8,575	-0.16%
2018/03/01	6	36.33	11	37.00	37.45	-5	8,599	-0.06%
2018/02/27	12	37.05	22	36.85	36.55	-10	8,566	-0.12%
2018/02/26	31	38.12	59	37.99	37.20	-28	8,516	-0.33%
2018/02/23	6	36.71	8	36.45	36.95	-2	8,348	-0.02%
2018/02/22	10	35.70	0	0.00	35.75	10	8,360	0.12%
2018/02/21	1	36.10	7	35.94	36.00	-6	8,425	-0.07%
2018/02/12	5	35.23	0.2	34.70	34.55	4.8	8,486	0.06%
2018/02/09	2	34.45	1	35.15	34.90	1	8,485	0.01%
2018/02/08	4	35.44	3	35.92	35.30	1	8,447	0.01%
2018/02/07	15	36.24	6	35.78	35.60	9	8,469	0.11%
2018/02/06	4	35.15	12	35.79	35.05	-8	8,389	-0.10%
2018/02/05	8	37.55	5	38.04	38.00	3	8,319	0.04%
2018/02/02	14	38.11	10	37.91	38.20	4	8,176	0.05%
2018/02/01	50	37.58	12	38.06	37.85	38	8,059	0.47%
2018/01/30	0	0.00	22	36.25	36.00	-22	7,885	-0.28%
2018/01/29	14	36.93	2	37.23	36.80	12	7,843	0.15%
2018/01/26	0	0.00	1	36.35	36.75	-1	7,745	-0.01%
2018/01/25	2	36.30	1	36.35	36.30	1	7,773	0.01%
2018/01/24	3	36.20	1	36.35	36.40	2	7,716	0.03%
2018/01/23	10	36.30	20	36.30	36.20	-10	7,677	-0.13%
2018/01/22	27	36.77	31	36.71	36.50	-4	7,596	-0.05%
2018/01/19	2	36.33	119	35.67	36.25	-117	7,354	-1.59%	大賣/鉅額交易
2018/01/18	15	35.88	6	35.63	35.55	9	7,177	0.13%
2018/01/17	9	36.27	5	36.10	36.10	4	7,099	0.06%
2018/01/16	13	36.14	15	36.08	36.05	-2	7,055	-0.03%
2018/01/15	23	36.54	11	36.42	36.20	12	6,974	0.17%
2018/01/12	5	35.20	7	35.55	35.85	-2	6,763	-0.03%
2018/01/11	0	0.00	1	34.75	35.20	-1	6,616	-0.02%
2018/01/10	27	35.11	8	35.16	35.00	19	6,551	0.29%
2018/01/09	9	34.58	8	34.58	35.00	1	6,503	0.02%
2018/01/08	49	35.63	14	35.57	34.65	35	6,354	0.55%
2018/01/05	14	35.05	10	34.96	35.20	4	6,109	0.07%
2018/01/04	48	34.11	22	34.40	34.85	26	5,920	0.44%
2018/01/03	53	34.02	4	34.38	34.05	49	5,727	0.86%
2018/01/02	0	0.00	1	33.25	33.40	-1	5,460	-0.02%