矽格 (6257)-元大-西門券商分點個股進出

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-西門券商分點個股進出

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-西門券商分點個股進出
元大-西門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	71.20	0	0.00	71.50	1	6,386	0.02%
2024/04/25	8.3	70.29	0	0.00	70.20	8.3	6,379	0.13%
2024/04/24	0.5	70.30	0.1	69.50	70.40	0.5	6,374	0.01%
2024/04/23	0.3	68.25	0	0.00	68.30	0.3	6,362	0.00%
2024/04/22	3.2	68.96	1	69.00	68.30	2.2	6,358	0.03%
2024/04/19	1.4	70.59	0	0.00	70.50	1.4	6,293	0.02%
2024/04/18	1.3	71.90	5	71.74	71.50	-3.7	6,215	-0.06%
2024/04/17	1.2	72.55	3	72.50	72.60	-1.8	6,201	-0.03%
2024/04/16	1.2	70.19	0.2	70.55	70.60	1	6,136	0.02%
2024/04/15	0.3	72.33	0	0.00	72.00	0.3	6,060	0.00%
2024/04/12	1.1	73.67	0	0.00	73.20	1.1	6,030	0.02%
2024/04/11	1	72.80	0	72.60	72.80	1	5,949	0.02%
2024/04/10	1	71.00	1	70.90	72.40	0	5,892	0.00%
2024/04/09	0.1	71.72	0	0.00	71.10	0.1	5,828	0.00%
2024/04/08	6.2	70.83	0	71.41	70.80	6.2	5,787	0.11%
2024/04/03	2.1	72.20	0	0.00	71.80	2.1	5,763	0.04%
2024/04/02	1.1	71.90	0	0.00	73.00	1.1	5,753	0.02%
2024/04/01	5.3	71.72	2	72.15	71.60	3.3	5,670	0.06%
2024/03/29	16.6	70.96	11	72.11	71.00	5.6	5,597	0.10%
2024/03/28	10.6	72.06	9	74.96	72.00	1.6	5,390	0.03%
2024/03/27	1	72.80	1	73.49	73.80	0	5,144	0.00%
2024/03/26	2.1	71.04	10	72.02	71.00	-7.9	4,978	-0.16%
2024/03/25	4.1	71.43	2	73.50	72.30	2.1	4,974	0.04%
2024/03/22	7.5	72.42	0	0.00	72.40	7.5	4,944	0.15%
2024/03/21	3.5	75.68	3	76.80	74.70	0.5	4,910	0.01%
2024/03/20	13.5	77.94	9	77.68	75.60	4.5	5,085	0.09%
2024/03/18	0	0.00	2.2	71.38	72.10	-2.2	4,948	-0.04%
2024/03/15	0.1	68.02	0	0.00	68.80	0.1	4,832	0.00%
2024/03/14	1.1	68.53	0	68.90	68.80	1.1	4,777	0.02%
2024/03/13	0.4	69.92	5	70.60	70.10	-4.6	4,716	-0.10%
2024/03/12	0.3	69.68	1	69.61	69.90	-0.7	4,674	-0.01%
2024/03/11	23.1	68.81	0	0.00	68.40	23.1	4,698	0.49%
2024/03/08	30.4	69.42	1	71.50	69.00	29.4	4,758	0.62%
2024/03/07	7.2	69.73	3	70.47	69.60	4.2	4,727	0.09%
2024/03/06	0.1	70.06	1	69.89	70.20	-0.9	4,786	-0.02%
2024/03/05	4.2	68.08	0	0.00	68.10	4.2	4,965	0.08%
2024/03/04	20.1	67.90	1	67.70	67.90	19.1	5,024	0.38%
2024/03/01	30.5	67.61	15	68.09	67.20	15.5	4,971	0.31%
2024/02/29	5	70.50	0	70.60	70.30	5	4,814	0.10%
2024/02/27	5.6	69.84	0	0.00	70.00	5.6	4,781	0.12%
2024/02/26	26.5	72.55	6.1	72.31	72.30	20.4	4,667	0.44%
2024/02/23	19.4	73.61	11.1	73.61	72.50	8.3	4,542	0.18%
2024/02/22	32	69.73	22.1	70.78	70.80	10	4,207	0.24%
2024/02/21	0	0.00	2	68.80	68.80	-2	4,122	-0.05%
2024/02/20	20.4	68.31	19	70.70	68.20	1.4	4,144	0.03%
2024/02/19	0.3	68.67	1.2	68.73	70.00	-0.9	4,099	-0.02%
2024/02/16	0	0.00	1	69.80	69.50	-1	4,088	-0.03%
2024/02/15	3	68.13	4	67.57	68.20	-1	4,032	-0.03%
2024/02/05	0	0.00	1	65.30	65.30	-1	3,992	-0.03%
2024/02/02	1.2	66.15	3	66.70	65.70	-1.8	3,999	-0.04%
2024/01/31	4	68.18	1.2	68.16	67.70	2.8	4,025	0.07%
2024/01/29	0	0.00	1	67.80	67.40	-1	4,089	-0.02%
2024/01/26	20.2	67.20	21	69.00	67.20	-0.8	4,139	-0.02%
2024/01/25	19	68.70	19	69.00	68.70	0	4,117	0.00%
2024/01/24	0	0.00	2.3	68.29	68.00	-2.3	4,103	-0.06%
2024/01/23	5	68.34	3	68.10	68.10	2	4,111	0.05%
2024/01/22	1	69.20	3	68.49	68.00	-2	4,084	-0.05%
2024/01/19	0	0.00	1	66.11	66.50	-1	3,970	-0.03%
2024/01/18	4.1	65.30	0	0.00	65.30	4.1	4,006	0.10%
2024/01/17	1	65.80	0	0.00	65.80	1	4,124	0.02%
2024/01/16	2	65.80	7	65.30	66.10	-5	4,139	-0.12%
2024/01/15	0	0.00	0.1	65.40	65.40	-0.1	4,157	0.00%
2024/01/12	5	64.50	0	0.00	64.30	5	4,216	0.12%
2024/01/11	1.1	63.94	0	0.00	64.20	1.1	4,308	0.03%
2024/01/10	0	0.00	1	64.60	64.60	-1	4,367	-0.02%
2024/01/09	0.2	64.41	0	0.00	64.40	0.2	4,482	0.00%
2024/01/04	0	0.00	1	64.70	65.00	-1	4,642	-0.02%
2024/01/03	0	0.00	0.1	64.90	65.00	-0.1	4,664	0.00%
2024/01/02	1	64.80	0	0.00	64.60	1	4,648	0.02%
2023/12/29	1.1	65.05	0	0.00	65.20	1.1	4,647	0.02%
2023/12/28	0	0.00	10	66.00	66.00	-10	4,599	-0.22%
2023/12/26	0	0.00	5	66.98	66.80	-5	4,565	-0.11%
2023/12/25	24	66.28	24	68.10	66.40	0	4,552	0.00%
2023/12/21	1.1	68.70	0	0.00	68.10	1.1	4,515	0.02%
2023/12/20	0.1	67.30	0.2	68.45	68.80	-0.1	4,488	0.00%
2023/12/18	0.1	68.40	6	68.57	68.50	-5.9	4,437	-0.13%
2023/12/15	24.6	67.28	20	71.08	67.20	4.6	4,545	0.10%
2023/12/14	43	70.68	26.2	68.04	71.90	16.8	4,467	0.38%
2023/12/13	0	0.00	9	66.26	66.40	-9	4,163	-0.22%
2023/12/12	2	66.20	1.2	66.29	65.80	0.8	4,245	0.02%
2023/12/11	0	64.50	4.1	64.65	65.00	-4.1	4,209	-0.10%
2023/12/08	1.1	64.69	1	64.70	64.70	0.1	4,198	0.00%
2023/12/07	0	0.00	2.2	65.26	64.60	-2.2	4,183	-0.05%
2023/12/06	1.4	64.29	4.3	64.86	65.40	-2.9	4,158	-0.07%
2023/12/05	19	65.30	17	66.35	65.50	2	4,084	0.05%
2023/12/04	6	65.87	6.2	65.78	66.00	-0.2	4,013	0.00%
2023/12/01	11	65.10	13	64.99	65.80	-2	3,943	-0.05%
2023/11/30	7	63.81	7	63.59	63.80	0	3,722	0.00%
2023/11/29	2	62.00	3	61.77	62.00	-1	3,478	-0.03%
2023/11/27	2	60.20	0	0.00	60.00	2	3,449	0.06%
2023/11/24	0	0.00	1	61.10	60.70	-1	3,493	-0.03%
2023/11/23	1	61.10	0	0.00	60.90	1	3,515	0.03%
2023/11/21	0.1	61.30	0	0.00	60.70	0.1	3,565	0.00%
2023/11/17	4.1	61.67	2	61.70	61.00	2.1	3,803	0.05%
2023/11/16	0	0.00	1	61.40	61.50	-1	3,785	-0.03%
2023/11/15	0	0.00	1	61.50	60.90	-1	3,836	-0.03%
2023/11/14	0	0.00	1	61.20	61.50	-1	3,792	-0.03%
2023/11/13	1	60.50	0	0.00	60.50	1	3,777	0.03%
2023/11/09	0	0.00	1	61.50	60.80	-1	3,748	-0.03%
2023/11/08	0	0.00	2	61.70	61.40	-2	3,736	-0.05%
2023/11/07	0	0.00	1	61.60	61.70	-1	3,702	-0.03%
2023/11/06	7	61.37	2	61.40	61.50	5	3,649	0.14%
2023/11/03	2	61.30	4	61.38	61.50	-2	3,596	-0.06%
2023/11/02	3	60.53	1	60.90	60.90	2	3,546	0.06%
2023/10/27	1.1	60.30	1.2	59.85	59.40	-0.2	3,500	0.00%
2023/10/26	2.1	60.93	2.3	60.62	60.20	-0.2	3,491	-0.01%
2023/10/25	3.3	61.43	4.6	61.75	62.00	-1.3	3,448	-0.04%
2023/10/24	0	0.00	1	60.80	60.70	-1	3,402	-0.03%
2023/10/23	1.1	60.50	2	60.55	59.90	-0.9	3,432	-0.03%
2023/10/20	3.6	61.15	25	60.81	60.80	-21.4	3,445	-0.62%
2023/10/19	43	61.06	26	60.37	60.70	17	3,413	0.50%
2023/10/18	0	0.00	1	60.30	60.00	-1	3,342	-0.03%
2023/10/17	2	60.00	5	60.62	60.70	-3	3,292	-0.09%
2023/10/16	0.1	59.20	0	0.00	59.20	0.1	3,230	0.00%
2023/10/13	29	59.52	31	59.84	60.00	-2	3,223	-0.06%
2023/10/11	0	0.00	1	58.10	57.80	-1	3,134	-0.03%
2023/10/05	0	0.00	11	58.09	57.60	-11	3,142	-0.35%
2023/10/04	0	0.00	1	57.60	57.60	-1	3,130	-0.03%
2023/10/02	0	0.00	0.1	57.80	57.70	-0.1	3,151	0.00%
2023/09/27	6	57.18	0	0.00	56.90	6	3,296	0.18%
2023/09/25	0	0.00	5.2	58.10	58.30	-5.2	3,259	-0.16%
2023/09/22	2	57.90	0	57.70	57.50	2	3,247	0.06%
2023/09/21	0.1	56.80	0	0.00	57.20	0.1	3,216	0.00%
2023/09/20	4.3	58.41	0	0.00	58.00	4.3	3,167	0.13%
2023/09/19	3.1	60.51	23.2	60.51	60.80	-20.1	2,973	-0.68%
2023/09/18	0	0.00	2.2	58.75	58.80	-2.2	2,660	-0.08%
2023/09/15	31	58.50	21.3	58.27	58.00	9.7	2,635	0.37%
2023/09/14	12	57.20	0	0.00	57.20	12	2,512	0.48%
2023/09/11	0.1	57.00	0	0.00	57.10	0.1	2,484	0.00%
2023/09/08	0.1	56.90	0	0.00	57.20	0.1	2,490	0.00%
2023/09/07	0	0.00	3	57.40	57.80	-3	2,489	-0.12%
2023/09/06	13	58.15	12	57.90	58.20	1	2,480	0.04%
2023/09/05	0	0.00	1	57.60	57.80	-1	2,464	-0.04%
2023/09/04	6	57.50	7.1	57.67	57.50	-1.1	2,453	-0.04%
2023/08/31	0	57.10	0	0.00	57.70	0	2,435	0.00%
2023/08/30	20.1	56.90	20	56.64	56.90	0.1	2,385	0.00%
2023/08/29	0	0.00	1	56.60	56.40	-1	2,351	-0.04%
2023/08/28	6.2	56.48	0	0.00	56.00	6.2	2,336	0.27%
2023/08/25	10	56.60	13	56.60	56.60	-3	2,319	-0.13%
2023/08/24	12	56.33	11	56.85	56.10	1	2,284	0.04%
2023/08/22	1	52.60	0	0.00	52.60	1	2,032	0.05%
2023/08/18	0.1	51.33	0	0.00	51.50	0.1	1,923	0.01%
2023/08/17	0	0.00	2	50.40	51.30	-2	1,919	-0.10%
2023/08/16	0	0.00	3	50.10	50.80	-3	1,909	-0.16%
2023/08/14	2	50.75	4	50.40	50.30	-2	1,916	-0.10%
2023/08/10	1.2	52.48	0	52.30	51.90	1.2	1,894	0.06%
2023/08/09	2.1	52.60	0	0.00	52.50	2.1	1,878	0.11%
2023/08/04	1	52.10	0	0.00	52.30	1	1,870	0.05%
2023/08/01	2.2	51.96	0	0.00	52.00	2.2	1,856	0.12%
2023/07/31	4.2	53.05	0	0.00	52.90	4.2	1,835	0.23%
2023/07/28	0	0.00	1	52.70	53.70	-1	1,808	-0.06%
2023/07/27	8	52.85	134	53.25	52.30	-126	1,778	-7.08%	大賣/鉅額交易
2023/07/26	17	57.04	2.1	57.37	57.00	14.9	1,700	0.88%
2023/07/25	1.2	57.15	3	57.57	57.50	-1.8	1,640	-0.11%
2023/07/24	0.1	57.80	2	57.90	57.50	-1.9	1,629	-0.12%
2023/07/21	1.2	58.22	0	0.00	58.30	1.2	1,610	0.08%
2023/07/20	0.1	58.40	19	57.97	58.30	-18.9	1,596	-1.18%
2023/07/19	16.3	58.01	2	58.40	58.00	14.3	1,577	0.91%
2023/07/18	4.3	58.79	0	0.00	58.50	4.3	1,543	0.28%
2023/07/17	9.6	58.66	2	58.75	58.90	7.6	1,536	0.49%
2023/07/14	0.2	57.95	0	0.00	58.30	0.2	1,505	0.01%
2023/07/13	6.2	57.96	0.4	58.40	57.60	5.8	1,483	0.39%
2023/07/12	0.2	57.40	1	56.90	57.40	-0.8	1,447	-0.06%
2023/07/07	0.3	57.07	0	0.00	56.70	0.3	1,456	0.02%
2023/07/06	4	57.93	0.3	57.90	57.80	3.7	1,433	0.26%
2023/07/05	1.5	58.43	2.1	57.80	58.20	-0.6	1,396	-0.04%
2023/07/04	0.4	55.73	0	0.00	56.00	0.4	1,278	0.03%
2023/07/03	0.2	55.40	0	0.00	55.50	0.2	1,271	0.02%
2023/06/30	0.1	55.60	0	0.00	55.30	0.1	1,303	0.01%
2023/06/29	0.1	55.20	0	0.00	55.40	0.1	1,306	0.01%
2023/06/21	0.1	55.70	0	0.00	55.50	0.1	1,324	0.01%
2023/06/20	0	55.70	0	0.00	55.90	0	1,307	0.00%
2023/06/16	0.1	55.90	0	0.00	56.00	0.1	1,326	0.01%
2023/06/15	0.2	55.85	2	56.10	55.80	-1.8	1,330	-0.14%
2023/06/14	2.1	56.09	0	0.00	56.10	2.1	1,336	0.16%
2023/06/13	0.3	55.70	3	55.60	55.70	-2.7	1,337	-0.20%
2023/06/12	3.2	55.37	0	0.00	55.40	3.2	1,349	0.24%
2023/06/09	0.4	55.24	1	55.60	55.10	-0.6	1,345	-0.05%
2023/06/08	1	55.60	2	55.60	55.60	-1	1,345	-0.07%
2023/06/07	3	55.67	0	0.00	55.60	3	1,363	0.22%
2023/06/06	0.1	55.60	0	0.00	55.80	0.1	1,393	0.01%
2023/06/05	0.3	55.66	2	55.80	55.80	-1.7	1,470	-0.12%
2023/06/02	3.1	55.37	0	0.00	55.30	3.1	1,520	0.20%
2023/05/30	0.2	54.65	0	0.00	54.90	0.2	1,567	0.01%
2023/05/26	0.3	54.56	1	54.60	54.30	-0.7	1,600	-0.04%
2023/05/24	0.1	53.90	0	0.00	54.10	0.1	1,602	0.01%
2023/05/23	0.1	54.20	0	0.00	54.10	0.1	1,623	0.01%
2023/05/19	0	0.00	1	53.80	53.90	-1	1,627	-0.06%
2023/05/18	0.1	53.30	1	53.40	53.40	-0.9	1,627	-0.06%
2023/05/17	1	53.30	0	0.00	53.30	1	1,645	0.06%
2023/05/11	120	52.87	0	0.00	52.70	120	1,642	7.31%	大買/鉅額交易
2023/05/09	120	52.98	0	0.00	52.60	120	1,647	7.28%	大買/鉅額交易
2023/05/05	0.1	53.10	0	0.00	53.20	0.1	1,662	0.01%
2023/04/28	0	0.00	1	52.40	52.10	-1	1,772	-0.06%
2023/04/27	1	51.30	0	0.00	51.50	1	1,760	0.06%
2023/04/26	0.1	52.10	0	0.00	52.30	0.1	1,710	0.01%
2023/04/25	0.2	52.95	0	0.00	52.50	0.2	1,691	0.01%
2023/04/24	0.1	53.30	0	0.00	53.00	0.1	1,680	0.01%
2023/04/21	0.1	54.20	0	0.00	53.20	0.1	1,667	0.00%
2023/04/20	0.3	54.80	3	54.60	54.20	-2.7	1,643	-0.16%
2023/04/19	0	0.00	10	55.40	55.20	-10	1,624	-0.62%
2023/04/18	0	0.00	2	55.45	55.40	-2	1,625	-0.12%
2023/04/17	0	0.00	1	55.40	55.40	-1	1,626	-0.06%
2023/04/14	1	55.60	0	0.00	55.50	1	1,616	0.06%
2023/04/13	0.1	55.40	0	0.00	55.50	0.1	1,606	0.01%
2023/04/11	3	55.50	0	0.00	55.60	3	1,574	0.19%
2023/03/31	1.1	55.81	0	0.00	55.90	1.1	1,549	0.07%
2023/03/29	0.1	55.11	1	55.00	55.30	-0.9	1,509	-0.06%
2023/03/28	0.1	55.75	0	0.00	55.60	0.1	1,496	0.01%
2023/03/27	0.1	55.72	0	0.00	55.70	0.1	1,490	0.01%
2023/03/24	0.1	55.80	0	0.00	55.70	0.1	1,493	0.01%
2023/03/22	0.3	55.71	0	0.00	55.70	0.3	1,500	0.02%
2023/03/21	0.2	55.89	0	55.90	55.60	0.2	1,531	0.01%
2023/03/20	0.2	55.90	0	0.00	56.00	0.2	1,516	0.01%
2023/03/17	0.1	55.58	0	0.00	55.80	0.1	1,520	0.01%
2023/03/15	0.1	55.80	0	0.00	55.90	0.1	1,499	0.01%
2023/03/14	0	55.30	0	0.00	55.40	0	1,480	0.00%
2023/03/13	0.1	55.50	0	0.00	55.60	0.1	1,489	0.01%
2023/03/10	0.1	55.40	0	0.00	55.70	0.1	1,475	0.01%
2023/03/09	1.6	55.59	2	55.20	55.60	-0.5	1,470	-0.03%
2023/03/08	6.5	56.25	2	56.30	56.10	4.5	1,438	0.31%
2023/03/07	4	56.38	0	0.00	56.90	4	1,341	0.30%
2023/03/06	0.2	55.55	0	0.00	55.70	0.2	1,280	0.02%
2023/03/03	2	54.95	0	0.00	54.90	2	1,252	0.16%
2023/03/02	3	54.10	3	54.20	54.10	0	1,214	0.00%
2023/03/01	1.2	53.92	0	0.00	54.10	1.2	1,194	0.10%
2023/02/24	1	53.60	0	0.00	53.40	1	1,168	0.09%
2023/02/23	5.2	53.16	1	53.20	53.20	4.2	1,155	0.36%
2023/02/22	0	0.00	20	52.50	52.70	-20	1,148	-1.74%
2023/02/21	21	52.69	0	0.00	52.70	21	1,152	1.83%
2023/02/15	1.2	51.43	0	0.00	51.20	1.2	1,221	0.10%
2023/02/14	0.1	51.90	9	51.90	51.80	-8.9	1,204	-0.74%
2023/02/13	0.2	51.90	0	0.00	51.90	0.2	1,222	0.01%
2023/02/10	0	52.10	0	0.00	52.10	0	1,241	0.00%
2023/02/09	0.1	51.90	0	0.00	52.10	0.1	1,252	0.01%
2023/02/08	0.1	52.10	0	0.00	52.10	0.1	1,259	0.01%
2023/02/07	0.1	51.70	0	0.00	52.00	0.1	1,262	0.01%
2023/02/06	0.2	51.90	0	0.00	51.80	0.2	1,294	0.01%
2023/02/02	0	0.00	9	51.80	52.20	-9	1,297	-0.69%
2023/02/01	14.1	51.40	5	51.20	51.40	9.1	1,253	0.73%
2023/01/31	0	0.00	5	50.50	50.90	-5	1,228	-0.41%
2023/01/17	0.1	49.36	0	0.00	49.50	0.1	1,193	0.01%
2023/01/13	0.1	49.55	0	0.00	49.15	0.1	1,240	0.01%
2023/01/10	0	0.00	1	49.50	49.55	-1	1,305	-0.08%
2023/01/05	2	48.43	0	0.00	48.30	2	1,340	0.15%
2023/01/04	0.1	48.65	0	0.00	48.60	0.1	1,344	0.01%
2022/12/30	0.1	48.35	1	48.30	48.55	-0.9	1,383	-0.07%
2022/12/28	0.2	48.75	0	0.00	48.20	0.2	1,417	0.01%
2022/12/27	0.2	48.98	0	0.00	49.05	0.2	1,421	0.01%
2022/12/21	0	48.40	0	0.00	48.20	0	1,499	0.00%
2022/12/20	0.2	49.30	0	0.00	48.25	0.2	1,528	0.01%
2022/12/15	0	50.00	0	0.00	50.40	0	1,536	0.00%
2022/12/14	0.1	50.22	0	0.00	50.30	0.1	1,535	0.01%
2022/12/13	1	50.40	0	0.00	50.10	1	1,532	0.07%
2022/12/09	0.1	49.75	0	0.00	49.50	0.1	1,515	0.01%
2022/12/07	0.1	49.95	0	0.00	49.30	0.1	1,517	0.01%
2022/12/06	0.1	50.50	0	0.00	50.00	0.1	1,511	0.01%
2022/12/02	0.1	50.60	0	0.00	50.50	0.1	1,514	0.01%
2022/12/01	1	50.70	0	0.00	50.70	1	1,539	0.06%
2022/11/30	0.1	50.20	0	0.00	50.20	0.1	1,554	0.01%
2022/11/29	0.1	50.00	0	0.00	50.00	0.1	1,559	0.00%
2022/11/28	0.3	49.85	0	0.00	49.90	0.3	1,566	0.02%
2022/11/25	0.1	50.06	0	0.00	50.00	0.1	1,590	0.01%
2022/11/23	1	49.75	1	49.80	49.80	0	1,618	0.00%
2022/11/22	1	49.05	0	0.00	49.35	1	1,634	0.06%
2022/11/21	0.4	49.93	0	0.00	49.60	0.4	1,678	0.02%
2022/11/18	0.1	49.98	0	0.00	50.10	0.1	1,680	0.01%
2022/11/15	0.2	49.85	0.1	49.95	50.20	0.2	1,655	0.01%
2022/11/14	0	0.00	0	49.70	49.80	0	1,653	0.00%
2022/11/11	6	49.45	0	0.00	49.20	6	1,654	0.36%
2022/11/08	0	0.00	2	48.45	48.25	-2	1,649	-0.12%
2022/11/07	1.1	48.65	0	0.00	48.85	1.1	1,670	0.07%
2022/11/04	2.2	48.49	1	48.40	48.40	1.2	1,699	0.07%
2022/11/03	9	48.07	1	48.15	48.30	8	1,700	0.47%
2022/11/02	1	48.20	0.1	48.02	48.05	0.9	1,716	0.05%
2022/11/01	2	46.88	0	0.00	47.00	2	1,717	0.12%
2022/10/31	0	0.00	1	47.10	46.50	-1	1,734	-0.06%
2022/10/28	1.2	46.73	0	0.00	46.30	1.2	1,748	0.07%
2022/10/26	0.2	46.00	0	0.00	45.80	0.2	1,862	0.01%
2022/10/21	5	46.75	0	0.00	46.55	5	1,887	0.26%
2022/10/20	0	0.00	6	47.08	47.30	-6	1,916	-0.31%
2022/10/12	1	42.95	0	0.00	43.95	1	1,956	0.05%
2022/10/11	0.2	43.95	0	0.00	43.40	0.2	1,966	0.01%
2022/10/07	1	45.10	0	0.00	45.25	1	1,985	0.05%
2022/09/30	0.1	41.60	0	0.00	42.50	0.1	2,188	0.01%
2022/09/29	0	0.00	2	42.55	42.35	-2	2,218	-0.09%
2022/09/28	0	0.00	0	42.65	42.00	0	2,260	0.00%
2022/09/27	0	0.00	270	43.07	43.60	-270	2,290	-11.79%	大賣/鉅額交易
2022/09/23	2	45.75	2	45.75	45.70	0	2,358	0.00%
2022/09/22	2	45.95	0	0.00	46.20	2	2,442	0.08%
2022/09/20	0.2	47.10	0	0.00	46.80	0.2	2,527	0.01%
2022/09/19	1.1	47.35	0	0.00	46.95	1.1	2,560	0.04%
2022/09/16	0	0.00	2	47.60	47.15	-2	2,628	-0.08%
2022/09/12	1	48.20	0	0.00	48.05	1	2,730	0.04%
2022/09/08	0.2	48.00	0	0.00	48.00	0.2	2,779	0.01%
2022/09/07	1.1	48.06	0	0.00	47.60	1.1	2,805	0.04%
2022/09/01	1	50.50	3	50.73	50.30	-2	2,875	-0.07%
2022/08/26	0	0.00	3	51.80	51.90	-3	3,183	-0.09%
2022/08/25	0	0.00	10	50.80	50.70	-10	3,155	-0.32%
2022/08/24	10	50.50	0	0.00	50.40	10	3,198	0.31%
2022/08/19	5	51.86	4	51.68	51.70	1	3,195	0.03%
2022/08/18	10	51.50	10	51.34	51.50	0	3,179	0.00%
2022/08/15	0	0.00	10	51.60	51.50	-10	3,187	-0.31%
2022/08/09	5	49.90	5	49.55	49.90	0	3,154	0.00%
2022/08/08	10.1	50.10	0	0.00	50.00	10.1	3,138	0.32%
2022/08/05	1	49.50	0	0.00	49.35	1	3,114	0.03%
2022/08/04	0.2	49.10	0	0.00	48.80	0.2	3,122	0.01%
2022/08/03	3	49.50	0	0.00	49.10	3	3,105	0.10%
2022/08/02	7	50.29	0	0.00	50.00	7	3,069	0.23%
2022/07/28	7	49.65	7	50.50	49.65	0	3,058	0.00%
2022/07/27	0.1	49.50	0	0.00	50.20	0.1	3,068	0.00%
2022/07/25	0	0.00	10	50.50	50.60	-10	3,098	-0.32%
2022/07/22	2	51.15	0	0.00	51.00	2	3,118	0.06%
2022/07/21	2	50.80	0	0.00	50.90	2	3,120	0.06%
2022/07/20	10.1	50.20	14	50.70	50.00	-3.9	3,112	-0.13%
2022/07/19	2	49.25	2	49.35	49.35	0	3,076	0.00%
2022/07/13	0	0.00	8	50.95	50.60	-8	2,958	-0.27%
2022/07/12	2	50.30	0	0.00	50.30	2	2,885	0.07%
2022/07/08	0	0.00	2	50.95	51.10	-2	2,846	-0.07%
2022/07/07	14	50.38	2	50.65	50.60	12	2,820	0.43%
2022/07/01	0	0.00	1	51.50	50.90	-1	2,889	-0.03%
2022/06/28	0	0.00	0.4	55.10	54.90	-0.4	2,715	-0.01%
2022/06/23	0.1	56.50	0	0.00	55.70	0.1	2,743	0.00%
2022/06/22	1	57.00	0	0.00	56.20	1	2,730	0.04%
2022/06/20	1.2	58.36	0	0.00	57.20	1.2	2,692	0.04%
2022/06/17	0.5	59.73	2	60.20	59.00	-1.5	2,651	-0.06%
2022/06/16	1.5	62.04	2	61.75	60.80	-0.5	2,603	-0.02%
2022/06/14	2.2	60.87	2	61.50	62.20	0.2	2,602	0.01%
2022/06/13	2	61.50	0	0.00	61.70	2	2,562	0.08%
2022/06/10	1	62.50	1	62.40	62.20	0	2,541	0.00%
2022/06/09	2.2	62.28	2	62.50	62.30	0.2	2,520	0.01%
2022/06/08	6.4	62.76	10	62.44	62.30	-3.6	2,461	-0.15%
2022/06/07	24	61.29	21	60.93	60.80	3	2,283	0.13%
2022/06/06	1.2	60.08	0	0.00	60.40	1.2	2,230	0.05%
2022/06/02	1	60.00	0	0.00	60.20	1	2,264	0.04%
2022/05/30	0.2	59.00	0	0.00	59.40	0.2	2,220	0.01%
2022/05/27	0.2	58.70	0	0.00	58.70	0.2	2,215	0.01%
2022/05/26	0.2	58.90	0	0.00	58.40	0.2	2,224	0.01%
2022/05/25	0	58.90	0	0.00	59.00	0	2,236	0.00%
2022/05/24	2.2	58.75	2	59.05	58.70	0.2	2,273	0.01%
2022/05/23	1	59.80	1	59.80	59.80	0	2,253	0.00%
2022/05/20	2	59.90	0	0.00	59.90	2	2,247	0.09%
2022/05/19	0.5	59.28	0	0.00	59.60	0.5	2,234	0.02%
2022/05/18	0	0.00	1	59.80	59.70	-1	2,217	-0.05%
2022/05/17	57	59.30	1	59.30	59.30	56	2,192	2.55%
2022/05/13	0.3	58.36	3	58.50	58.40	-2.8	2,181	-0.13%
2022/05/11	1	59.30	1	58.90	58.70	0	2,164	0.00%
2022/05/09	0.1	58.80	1	58.70	58.60	-0.9	2,199	-0.04%
2022/05/06	1	59.60	3	59.63	59.80	-2	2,202	-0.09%
2022/05/05	1	59.70	0.1	59.80	59.70	0.9	2,214	0.04%
2022/05/04	1	59.20	0	0.00	59.20	1	2,207	0.05%
2022/05/03	0	0.00	1	59.00	59.20	-1	2,198	-0.05%
2022/04/27	20	56.00	0	0.00	56.10	20	2,161	0.93%
2022/04/19	0.5	57.40	0	0.00	57.20	0.5	2,394	0.02%
2022/04/11	0.2	58.90	0	0.00	58.50	0.2	2,602	0.01%
2022/04/08	5.1	60.50	5	60.48	60.10	0.1	2,555	0.00%
2022/04/06	0.1	58.90	0	0.00	58.70	0.1	2,401	0.00%
2022/04/01	0.2	59.40	3	59.33	59.60	-2.8	2,395	-0.12%
2022/03/30	0.6	60.07	1	60.10	59.90	-0.4	2,403	-0.02%
2022/03/29	1.2	60.60	1.2	60.22	60.10	0	2,382	0.00%
2022/03/28	1.2	60.57	1	60.70	60.70	0.2	2,332	0.01%
2022/03/25	0.3	59.40	0	0.00	59.40	0.3	2,256	0.01%
2022/03/23	2.2	59.26	0	0.00	59.20	2.2	2,260	0.10%
2022/03/22	0.3	59.00	0	0.00	59.20	0.3	2,261	0.01%
2022/03/18	0.3	58.79	31.1	58.90	58.60	-30.8	2,310	-1.33%
2022/03/17	0.6	58.70	0	0.00	58.80	0.6	2,325	0.03%
2022/03/16	2.1	58.00	2	58.30	58.30	0.1	2,311	0.00%
2022/03/15	0.2	57.40	0.3	57.50	57.20	-0.1	2,344	0.00%
2022/03/14	0.2	58.74	0	0.00	58.20	0.2	2,353	0.01%
2022/03/11	0	0.00	1	57.70	57.70	-1	2,361	-0.04%
2022/03/10	1.3	58.08	0	0.00	57.90	1.3	2,372	0.05%
2022/03/09	0	0.00	6	57.65	57.20	-6	2,360	-0.25%
2022/03/08	1	54.70	0	0.00	54.90	1	2,340	0.04%
2022/03/07	1	56.00	0	0.00	56.10	1	2,321	0.04%
2022/03/04	1	58.19	0	0.00	58.00	1	2,326	0.04%
2022/03/03	0.2	58.30	0	0.00	58.30	0.2	2,360	0.01%
2022/03/01	10	57.90	0	0.00	57.80	10	2,433	0.41%
2022/02/25	105	56.80	0	0.00	56.90	105	2,457	4.27%	大買/鉅額交易
2022/02/21	20	58.75	2	58.80	58.90	18	2,754	0.65%
2022/02/15	0.2	58.00	0	0.00	57.90	0.2	3,101	0.01%
2022/02/14	110	57.85	0	0.00	57.80	110	3,129	3.52%	大買/鉅額交易
2022/01/26	1.2	56.58	0	0.00	56.50	1.2	3,443	0.03%
2022/01/25	0	0.00	1	57.20	57.10	-1	3,496	-0.03%
2022/01/21	1	58.30	0	0.00	58.30	1	3,548	0.03%
2022/01/20	0.2	59.10	0	0.00	59.50	0.2	3,593	0.01%
2022/01/18	0	0.00	1	60.30	59.70	-1	3,661	-0.03%
2022/01/14	0.2	58.30	0	0.00	58.00	0.2	3,541	0.01%
2022/01/11	1.1	57.55	0	0.00	57.50	1.1	3,566	0.03%
2022/01/10	0.2	58.50	0	0.00	58.50	0.2	3,567	0.01%
2022/01/07	1	58.50	0	0.00	58.10	1	3,596	0.03%
2022/01/05	4	59.78	2	59.95	59.60	2	3,597	0.06%
2022/01/03	0.6	59.07	2	59.10	58.80	-1.4	3,530	-0.04%
2021/12/30	2.2	59.01	0	0.00	58.80	2.2	3,559	0.06%
2021/12/29	3	58.83	1	59.00	59.00	2	3,591	0.06%
2021/12/28	0.4	58.90	0.2	58.90	58.80	0.2	3,670	0.01%
2021/12/27	1.2	58.85	0	0.00	58.90	1.2	3,720	0.03%
2021/12/24	0.1	58.90	0	0.00	58.90	0.1	3,773	0.00%
2021/12/21	1	57.40	0	0.00	57.90	1	3,910	0.03%
2021/12/16	1	57.90	0	0.00	57.60	1	3,999	0.03%
2021/12/15	0.2	57.30	1	57.00	57.00	-0.8	4,034	-0.02%
2021/12/13	2.4	57.96	0	0.00	57.50	2.4	4,050	0.06%
2021/12/10	1.2	58.15	0	0.00	58.10	1.2	4,072	0.03%
2021/12/09	1	59.20	0.2	59.00	58.70	0.8	4,078	0.02%
2021/12/01	0	0.00	0	60.00	60.10	0	4,630	0.00%
2021/11/30	0	0.00	0.1	59.90	59.30	-0.1	4,793	0.00%
2021/11/29	0	0.00	2	58.40	58.60	-2	4,886	-0.04%
2021/11/26	2	59.90	5	60.04	59.00	-3	4,977	-0.06%
2021/11/25	1	60.70	0	0.00	60.70	1	5,004	0.02%
2021/11/24	5	61.50	3	61.00	61.10	2	5,079	0.04%
2021/11/23	2	61.10	0	0.00	60.60	2	5,241	0.04%
2021/11/22	0	0.00	2	61.70	62.20	-2	5,264	-0.04%
2021/11/18	2	63.20	3	63.23	62.80	-1	5,379	-0.02%
2021/11/17	1	62.00	1.1	61.88	62.70	-0.1	5,307	0.00%
2021/11/15	1	61.40	3	61.07	61.40	-2	5,275	-0.04%
2021/11/12	1.2	59.73	0	0.00	59.70	1.2	5,328	0.02%
2021/11/11	0	0.00	14	59.86	59.70	-14	5,407	-0.26%
2021/11/09	0.2	59.80	0	0.00	60.20	0.2	5,876	0.00%
2021/11/08	5.1	60.99	0	0.00	60.20	5.1	5,900	0.09%
2021/11/04	0	0.00	3	60.00	60.40	-3	6,187	-0.05%
2021/11/03	4	58.50	4	58.50	58.90	0	6,296	0.00%
2021/10/28	3	58.90	0	0.00	59.20	3	7,005	0.04%
2021/10/27	0	0.00	2	58.40	58.60	-2	7,162	-0.03%
2021/10/26	5	58.50	0	0.00	58.10	5	7,365	0.07%
2021/10/21	1	57.20	2	57.00	56.60	-1	8,144	-0.01%
2021/10/20	4.2	57.26	2	57.20	57.30	2.2	8,352	0.03%
2021/10/19	1	56.60	0	0.00	57.20	1	8,481	0.01%
2021/10/18	2	55.50	0	0.00	55.50	2	8,573	0.02%
2021/10/13	0.2	55.10	1	54.30	54.30	-0.8	9,232	-0.01%
2021/10/07	0	0.00	15	56.90	56.70	-15	9,690	-0.15%
2021/10/06	0	0.00	15	56.15	55.50	-15	9,818	-0.15%
2021/10/05	1	55.50	2	54.30	57.20	-1	9,815	-0.01%
2021/10/04	0.2	56.05	0	0.00	55.40	0.2	9,782	0.00%
2021/10/01	0	0.00	1	57.70	57.20	-1	9,766	-0.01%
2021/09/30	0.2	59.19	5	59.12	59.40	-4.8	9,847	-0.05%
2021/09/29	1.1	59.44	0	0.00	58.40	1.1	10,009	0.01%
2021/09/22	30	61.73	0	0.00	61.20	30	10,444	0.29%
2021/09/10	1	64.80	0	0.00	65.30	1	10,720	0.01%
2021/09/08	2	65.35	0	0.00	62.80	2	10,706	0.02%
2021/09/06	9	67.20	8	66.20	66.20	1	10,645	0.01%
2021/09/03	0	0.00	53.2	65.78	67.20	-53.2	10,541	-0.50%
2021/09/02	2	65.80	2	65.40	64.60	0	10,414	0.00%
2021/09/01	11	64.77	11	65.00	65.60	0	10,339	0.00%
2021/08/31	22	64.64	4	64.25	65.00	18	10,289	0.17%
2021/08/30	1	63.80	15	63.70	64.20	-14	10,495	-0.13%
2021/08/27	38	64.68	3	63.23	63.10	35	10,541	0.33%
2021/08/26	2	62.10	0	0.00	62.40	2	10,410	0.02%
2021/08/25	2	62.00	2	62.30	62.50	0	10,348	0.00%
2021/08/24	1	62.00	10	61.21	62.20	-9	10,262	-0.09%
2021/08/23	1	61.60	2	60.90	61.60	-1	10,185	-0.01%
2021/08/20	1	59.60	0	0.00	60.20	1	10,104	0.01%
2021/08/19	12.2	61.30	14	61.50	59.10	-1.8	10,046	-0.02%
2021/08/18	17	61.46	1	59.40	62.10	16	9,937	0.16%
2021/08/17	2	60.10	0	0.00	59.20	2	9,851	0.02%
2021/08/16	8	61.20	1	60.50	60.70	7	9,775	0.07%
2021/08/13	1	67.60	2	66.45	65.50	-1	9,433	-0.01%
2021/08/12	3	68.33	2	68.55	68.60	1	9,282	0.01%
2021/08/11	7	68.63	23.1	68.74	67.50	-16.1	9,218	-0.17%
2021/08/10	21	69.53	37	68.87	70.40	-16	9,120	-0.18%
2021/08/09	1	70.60	28	70.42	69.90	-27	9,013	-0.30%
2021/08/06	3	70.40	2	70.90	71.60	1	8,831	0.01%
2021/08/05	16	70.62	6	70.00	71.00	10	8,767	0.11%
2021/08/04	6.8	68.68	5	68.76	68.10	1.8	8,575	0.02%
2021/08/03	1	65.60	0	0.00	66.00	1	8,370	0.01%
2021/08/02	1	66.00	14	66.04	65.50	-13	8,308	-0.16%
2021/07/30	7	64.18	3	64.93	64.10	4	8,124	0.05%
2021/07/29	7	63.26	9	63.42	64.30	-2	7,983	-0.03%
2021/07/28	1	59.50	7	60.49	61.40	-6	7,627	-0.08%
2021/07/27	11	62.21	24	62.25	62.20	-13	7,613	-0.17%
2021/07/26	1	62.70	8	63.01	63.10	-7	7,526	-0.09%
2021/07/23	37	61.98	3.2	61.63	60.50	33.8	7,667	0.44%
2021/07/22	2	61.00	2	60.60	60.90	0	7,936	0.00%
2021/07/21	27.1	60.77	3	60.13	60.10	24.1	7,914	0.30%
2021/07/20	4	59.60	2	58.65	59.60	2	7,778	0.03%
2021/07/19	10.1	59.89	1	59.20	59.20	9.1	7,653	0.12%
2021/07/16	39	59.02	52	58.48	60.50	-13	7,453	-0.17%
2021/07/14	23.2	57.18	0	0.00	57.20	23.2	7,098	0.33%
2021/07/13	27	57.77	42	58.10	57.40	-15	7,194	-0.21%
2021/07/12	6	56.78	0	0.00	56.80	6	7,081	0.08%
2021/07/09	1	56.50	0	0.00	56.50	1	7,110	0.01%
2021/07/08	43.2	57.01	96	56.90	57.00	-52.8	7,248	-0.73%
2021/07/07	0.6	57.00	3.3	57.38	56.90	-2.7	7,335	-0.04%
2021/07/06	1.2	59.61	7	58.29	58.30	-5.8	7,288	-0.08%
2021/07/05	10.4	59.16	5	58.44	59.90	5.4	7,212	0.08%
2021/07/01	4	56.85	8	57.24	57.10	-4	7,046	-0.06%
2021/06/30	5	56.20	1	56.10	56.00	4	6,950	0.06%
2021/06/29	1	56.00	1	55.90	56.00	0	6,930	0.00%
2021/06/28	102	55.80	47	56.05	55.90	55	6,901	0.80%	大買/
2021/06/25	2	55.10	5	55.06	55.00	-3	6,801	-0.04%
2021/06/23	40	54.90	5	54.88	54.90	35	6,745	0.52%
2021/06/21	1	53.70	6	54.30	53.80	-5	6,652	-0.08%
2021/06/16	0	0.00	2	54.20	54.20	-2	6,703	-0.03%
2021/06/15	2	54.30	2	54.45	54.50	0	6,708	0.00%
2021/06/11	2	53.30	1	53.30	53.30	1	6,643	0.02%
2021/06/10	1	52.90	0	0.00	52.80	1	6,690	0.01%
2021/06/09	0	0.00	1	53.00	52.80	-1	6,688	-0.01%
2021/06/08	2	52.70	0	0.00	52.70	2	6,726	0.03%
2021/06/07	5	53.16	10	52.66	52.50	-5	6,780	-0.07%
2021/06/04	1	51.90	6	52.02	52.50	-5	6,529	-0.08%
2021/06/03	4	50.90	17	50.91	52.00	-13	6,471	-0.20%
2021/06/01	10	50.60	2	51.05	51.00	8	6,501	0.12%
2021/05/31	8	50.34	0	0.00	50.30	8	6,522	0.12%
2021/05/28	1	50.20	0	0.00	50.20	1	6,544	0.02%
2021/05/27	2	49.08	0	0.00	49.05	2	6,581	0.03%
2021/05/26	7	49.51	0	0.00	49.35	7	6,653	0.11%
2021/05/25	0	0.00	1	49.85	49.45	-1	6,734	-0.01%
2021/05/18	3	48.23	0	0.00	48.35	3	7,172	0.04%
2021/05/14	5	48.50	0	0.00	48.10	5	7,331	0.07%
2021/05/13	1	47.50	0	0.00	47.80	1	7,333	0.01%
2021/05/11	2	49.80	4	50.30	49.65	-2	7,256	-0.03%
2021/05/10	1	51.30	5	51.70	51.40	-4	7,265	-0.06%
2021/05/06	1	51.20	0	0.00	50.60	1	7,539	0.01%
2021/05/05	0	0.00	1	52.30	51.20	-1	7,670	-0.01%
2021/05/04	6	50.63	8	52.43	52.10	-2	7,998	-0.03%
2021/05/03	1	53.00	20	53.03	52.40	-19	8,133	-0.23%
2021/04/29	28	56.69	5	55.22	54.60	23	8,583	0.27%
2021/04/28	7	54.56	10	54.94	55.80	-3	9,138	-0.03%
2021/04/27	2	53.15	1	52.70	53.00	1	9,147	0.01%
2021/04/26	2	52.50	2	52.50	52.90	0	9,166	0.00%
2021/04/22	1	50.90	0	0.00	50.80	1	9,255	0.01%
2021/04/21	1	52.20	0	0.00	52.20	1	9,383	0.01%
2021/04/20	4	52.03	0	0.00	52.10	4	9,501	0.04%
2021/04/19	36	52.13	40.3	51.87	52.00	-4.3	9,620	-0.04%
2021/04/16	7.1	50.05	2.5	50.04	50.10	4.6	9,541	0.05%
2021/04/15	4	49.98	0	0.00	50.10	4	9,665	0.04%
2021/04/14	1.6	49.83	2	50.13	49.90	-0.4	9,702	0.00%
2021/04/13	6.1	50.95	2	51.20	50.30	4.1	9,875	0.04%
2021/04/12	6	51.97	0	0.00	51.60	6	10,141	0.06%
2021/04/09	4	52.53	1	52.40	52.40	3	10,152	0.03%
2021/04/08	2	53.25	2	53.20	53.20	0	10,072	0.00%
2021/04/07	1	53.20	0	0.00	53.30	1	10,044	0.01%
2021/04/06	6	52.52	5	52.90	53.10	1	10,017	0.01%
2021/04/01	1	52.10	0	0.00	52.20	1	9,931	0.01%
2021/03/29	1	52.30	0	0.00	52.20	1	10,092	0.01%
2021/03/24	0	0.00	1	52.50	52.10	-1	10,204	-0.01%
2021/03/23	2	52.20	3	52.60	52.50	-1	10,219	-0.01%
2021/03/22	1	52.90	0	0.00	52.60	1	10,244	0.01%
2021/03/19	3	52.80	20	52.70	53.10	-17	10,233	-0.17%
2021/03/18	0	0.00	1	52.50	52.60	-1	10,229	-0.01%
2021/03/17	0.1	52.20	1	52.30	52.10	-0.9	10,319	-0.01%
2021/03/16	4	52.93	5.7	52.53	52.60	-1.7	10,304	-0.02%
2021/03/15	15	52.20	3	52.13	52.30	12	10,349	0.12%
2021/03/12	10.1	52.30	10	52.70	52.00	0.1	10,422	0.00%
2021/03/11	2	51.90	15	51.98	51.80	-13	10,551	-0.12%
2021/03/09	4	49.81	3	50.20	50.50	1	10,669	0.01%
2021/03/08	3	50.50	3	50.17	50.10	0	10,732	0.00%
2021/03/05	3	50.60	0	0.00	50.30	3	10,830	0.03%
2021/03/04	1	50.20	0	0.00	50.20	1	10,990	0.01%
2021/03/03	0.1	50.70	6	50.70	50.80	-5.9	11,040	-0.05%
2021/03/02	3	51.40	3	50.50	50.70	0	11,148	0.00%
2021/02/26	6	50.62	5	50.80	50.60	1	11,411	0.01%
2021/02/25	9	51.59	5	51.40	51.20	4	11,762	0.03%
2021/02/24	2.1	51.51	0	0.00	51.30	2.1	11,867	0.02%
2021/02/23	4.1	51.54	6	51.90	51.90	-1.9	11,835	-0.02%
2021/02/22	5	51.54	14	51.49	51.90	-9	11,850	-0.08%
2021/02/19	9	51.29	1	51.00	51.10	8	11,822	0.07%
2021/02/18	2	51.75	1	51.60	51.80	1	11,754	0.01%
2021/02/17	13.3	51.76	3	51.53	52.00	10.3	11,727	0.09%
2021/02/05	14.2	50.37	11	50.30	50.30	3.2	11,515	0.03%
2021/02/04	1.1	49.62	1	49.70	49.60	0.1	11,440	0.00%
2021/02/03	5	48.97	0	0.00	49.15	5	11,480	0.04%
2021/02/02	2	48.93	12	49.32	49.50	-10	11,469	-0.09%
2021/02/01	1.2	47.73	0	0.00	48.25	1.2	11,515	0.01%
2021/01/29	3	48.92	0	0.00	48.65	3	11,479	0.03%
2021/01/28	1.2	50.09	2	50.10	50.00	-0.8	11,335	-0.01%
2021/01/27	1.4	51.74	7	51.03	51.20	-5.6	11,155	-0.05%
2021/01/26	12	52.80	14	53.47	52.50	-2	10,929	-0.02%
2021/01/25	19	52.13	14	52.36	51.80	5	10,533	0.05%
2021/01/22	12	52.26	40	52.24	52.50	-28	10,241	-0.27%
2021/01/21	128	50.62	117	51.05	51.50	11	9,656	0.11%	大買/大賣/
2021/01/20	20	48.61	7	48.67	48.25	13	8,712	0.15%
2021/01/19	3	47.78	2	47.75	47.60	1	8,273	0.01%
2021/01/18	0	0.00	2	46.13	46.80	-2	8,138	-0.02%
2021/01/15	1	47.75	2	47.80	47.25	-1	8,052	-0.01%
2021/01/14	4	48.55	6	47.58	48.50	-2	7,888	-0.03%
2021/01/13	1	47.45	8	47.21	47.45	-7	7,663	-0.09%
2021/01/12	3	47.43	18	47.80	46.50	-15	7,496	-0.20%
2021/01/11	0	0.00	15	47.20	47.20	-15	7,296	-0.21%
2021/01/08	11	46.97	5	46.95	47.05	6	7,211	0.08%
2021/01/06	20	47.15	24	46.44	46.65	-4	6,942	-0.06%
2021/01/05	15	47.20	4	47.70	48.25	11	6,586	0.17%
2021/01/04	2	46.35	1	45.65	46.10	1	6,217	0.02%
2020/12/31	1	45.25	0	0.00	45.25	1	6,143	0.02%
2020/12/29	1	45.50	0	0.00	45.25	1	6,233	0.02%
2020/12/25	0	0.00	3	46.00	45.90	-3	6,182	-0.05%
2020/12/24	7	45.63	2	45.65	45.90	5	6,150	0.08%
2020/12/22	0	0.00	11	45.01	44.70	-11	6,102	-0.18%
2020/12/21	10	44.90	1	45.50	45.50	9	6,046	0.15%
2020/12/18	0	0.00	0.2	45.00	44.80	-0.2	5,954	0.00%
2020/12/17	1	45.40	0	0.00	45.40	1	5,901	0.02%
2020/12/16	3	45.60	42	45.49	45.80	-39	5,882	-0.66%
2020/12/15	0	0.00	1	44.75	44.70	-1	5,803	-0.02%
2020/12/14	1	45.45	0	0.00	45.45	1	5,763	0.02%
2020/12/11	1	45.15	1	45.05	45.05	0	5,722	0.00%
2020/12/10	11	46.05	12	45.58	45.70	-1	5,615	-0.02%
2020/12/09	10	46.85	1	47.00	46.65	9	5,521	0.16%
2020/12/08	0	0.00	11	46.01	45.90	-11	5,368	-0.20%
2020/12/07	20	45.96	19	46.04	46.00	1	5,281	0.02%
2020/12/04	0	0.00	1	45.40	45.45	-1	5,122	-0.02%
2020/12/03	0	0.00	3	45.33	45.15	-3	5,005	-0.06%
2020/12/02	1	45.20	29	45.31	45.15	-28	4,911	-0.57%
2020/12/01	1	44.75	33	45.19	45.10	-32	4,885	-0.65%
2020/11/30	12	44.80	11	44.86	45.15	1	4,780	0.02%
2020/11/27	8	44.52	0	0.00	44.40	8	4,597	0.17%
2020/11/26	8	43.97	3	44.22	44.55	5	4,514	0.11%
2020/11/25	17	43.69	81.1	43.69	44.35	-64.1	4,389	-1.46%
2020/11/24	22	44.08	12	44.40	44.30	10	4,075	0.25%
2020/11/23	30	42.67	34	43.22	43.30	-4	3,704	-0.11%
2020/11/19	0	0.00	10	42.29	42.20	-10	3,505	-0.29%
2020/11/18	10	41.88	6	41.85	42.50	4	3,469	0.12%
2020/11/17	0	0.00	11	41.39	41.40	-11	3,468	-0.32%
2020/11/16	31	41.33	1	40.95	41.30	30	3,595	0.83%
2020/11/13	2	40.75	0	0.00	40.80	2	3,699	0.05%
2020/11/12	0	0.00	30	40.75	40.60	-30	3,850	-0.78%
2020/11/11	35	40.85	1	41.20	41.10	34	3,897	0.87%
2020/11/10	11	40.00	5	40.20	40.35	6	3,812	0.16%
2020/11/09	8	40.29	10	39.82	40.60	-2	3,780	-0.05%
2020/11/06	0	0.00	1	39.25	39.25	-1	3,704	-0.03%
2020/11/05	1	38.35	0	0.00	38.40	1	3,671	0.03%
2020/11/04	1	37.90	2	37.98	38.10	-1	3,692	-0.03%
2020/11/03	1	38.00	6	37.95	37.90	-5	3,752	-0.13%
2020/11/02	3	37.30	1	37.30	37.30	2	3,880	0.05%
2020/10/30	1	37.85	0	0.00	37.70	1	4,031	0.02%
2020/10/28	1	38.35	0	0.00	38.35	1	4,110	0.02%
2020/10/23	3	39.03	0	0.00	39.05	3	4,253	0.07%
2020/10/22	1	38.90	2	38.75	38.55	-1	4,500	-0.02%
2020/10/21	4	39.10	1	38.95	38.75	3	4,722	0.06%
2020/10/20	6	39.06	0	0.00	38.95	6	5,001	0.12%
2020/10/16	0	0.00	1	38.85	38.40	-1	5,360	-0.02%
2020/10/14	0	0.00	2	39.15	39.20	-2	5,468	-0.04%
2020/10/13	3	38.82	0	0.00	38.90	3	5,564	0.05%
2020/10/12	1	39.00	5	39.50	38.85	-4	5,618	-0.07%
2020/10/08	1	39.45	0	0.00	39.30	1	5,736	0.02%
2020/10/06	5	38.80	1	39.15	38.50	4	6,109	0.07%
2020/10/05	0	0.00	10	37.95	38.00	-10	6,152	-0.16%
2020/09/30	1	37.40	0	0.00	37.75	1	6,252	0.02%
2020/09/29	10	37.60	0	0.00	37.20	10	6,332	0.16%
2020/09/24	0	0.00	1	37.95	37.80	-1	6,814	-0.01%
2020/09/22	0.3	38.85	0	0.00	38.70	0.3	7,057	0.00%
2020/09/21	2	39.45	0	0.00	39.15	2	7,236	0.03%
2020/09/16	0	0.00	1	40.45	40.10	-1	7,867	-0.01%
2020/09/15	0	0.00	1	39.95	40.00	-1	8,011	-0.01%
2020/09/11	2	38.85	0	0.00	38.85	2	8,070	0.02%
2020/09/10	1	39.75	0	0.00	39.15	1	8,076	0.01%
2020/09/09	2	39.63	0	0.00	39.60	2	8,076	0.02%
2020/09/07	4	39.46	0	0.00	39.20	4	8,087	0.05%
2020/09/04	31	39.28	28	39.54	39.85	3	8,172	0.04%
2020/09/03	3	39.00	0	0.00	38.75	3	8,117	0.04%
2020/09/02	3	38.85	1	39.05	39.05	2	8,129	0.02%
2020/08/31	5	38.40	0	0.00	38.15	5	8,196	0.06%
2020/08/27	2	38.83	5	38.60	38.45	-3	8,380	-0.04%
2020/08/25	2	38.73	1	38.75	38.75	1	8,874	0.01%
2020/08/24	1	38.20	0	0.00	38.35	1	8,879	0.01%
2020/08/21	17.2	39.29	17	39.01	38.85	0.2	8,865	0.00%
2020/08/20	2	38.83	8	38.96	38.80	-6	8,757	-0.07%
2020/08/19	16	41.30	26	41.36	41.20	-10	8,651	-0.12%
2020/08/18	3	42.83	0	0.00	42.60	3	8,541	0.04%
2020/08/17	1	44.35	1	44.40	44.40	0	8,442	0.00%
2020/08/13	0.3	43.00	2	43.10	42.80	-1.7	8,505	-0.02%
2020/08/11	1	43.00	0	0.00	43.05	1	8,490	0.01%
2020/08/10	0	0.00	2	44.50	43.85	-2	8,497	-0.02%
2020/08/07	2	44.40	1	44.45	44.40	1	8,504	0.01%
2020/08/06	17.2	44.21	1	44.65	44.25	16.2	8,486	0.19%
2020/08/05	1	44.60	5	44.41	44.95	-4	8,407	-0.05%
2020/08/04	1	42.80	1	43.05	42.90	0	8,305	0.00%
2020/07/31	14	43.48	4	43.13	43.70	10	8,432	0.12%
2020/07/30	2	42.58	5	42.45	42.60	-3	8,487	-0.04%
2020/07/29	19.5	42.16	0	0.00	42.25	19.5	8,535	0.23%
2020/07/28	21	44.96	21	44.09	42.50	0	8,563	0.00%
2020/07/27	5.5	44.18	1	44.45	42.90	4.5	8,376	0.05%
2020/07/24	34	46.51	4	47.66	46.40	30	8,234	0.36%
2020/07/23	0	0.00	11	46.75	47.65	-11	7,997	-0.14%
2020/07/22	3	45.92	8	45.96	45.90	-5	7,848	-0.06%
2020/07/21	11	45.46	2	45.33	45.15	9	7,748	0.12%
2020/07/20	8	45.03	7	44.92	44.90	1	7,722	0.01%
2020/07/16	0	0.00	1	45.15	44.95	-1	7,642	-0.01%
2020/07/15	4	45.24	5	44.71	44.60	-1	7,600	-0.01%
2020/07/14	19	45.43	16	45.20	45.30	3	7,529	0.04%
2020/07/13	6	44.83	6	44.64	44.90	0	7,316	0.00%
2020/07/10	2	43.20	15	43.08	42.70	-13	7,179	-0.18%
2020/07/09	0	0.00	2	44.15	44.05	-2	7,102	-0.03%
2020/07/08	18	44.61	5	44.41	44.40	13	7,012	0.19%
2020/07/07	2	43.15	6	43.28	44.00	-4	6,913	-0.06%
2020/07/06	25	43.87	2	44.05	44.00	23	6,756	0.34%
2020/07/03	2	41.83	2	42.65	42.65	0	6,612	0.00%
2020/07/02	1	41.40	2	41.48	41.65	-1	6,503	-0.02%
2020/07/01	0	0.00	1	41.10	41.05	-1	6,419	-0.02%
2020/06/30	6	41.53	6	40.98	40.60	0	6,277	0.00%
2020/06/29	1	40.70	9	41.00	40.75	-8	6,115	-0.13%
2020/06/24	2	40.05	2	39.93	39.95	0	5,881	0.00%
2020/06/23	3	39.68	13	39.81	39.80	-10	5,784	-0.17%
2020/06/22	0	0.00	5	38.96	39.00	-5	5,541	-0.09%
2020/06/19	0	0.00	31	38.35	38.15	-31	5,420	-0.57%
2020/06/18	10	37.65	0	0.00	38.00	10	5,402	0.19%
2020/06/16	20	37.50	2	37.40	37.65	18	5,426	0.33%
2020/06/15	1	36.90	0	0.00	36.80	1	5,539	0.02%
2020/06/12	2	36.18	1	37.00	37.00	1	5,582	0.02%
2020/06/11	1	36.90	5	37.76	36.85	-4	5,657	-0.07%
2020/06/10	3	38.02	4	38.08	38.10	-1	5,592	-0.02%
2020/06/09	5	38.50	2	38.40	38.30	3	5,666	0.05%
2020/06/08	13	38.61	10	38.45	38.35	3	5,734	0.05%
2020/06/05	0	0.00	1	38.30	38.30	-1	5,734	-0.02%
2020/06/04	2	38.10	19	38.32	38.10	-17	5,746	-0.30%
2020/06/03	6	38.40	10	38.30	38.35	-4	5,750	-0.07%
2020/06/02	13	39.65	4	39.33	39.05	9	5,647	0.16%
2020/06/01	2	38.65	4	38.13	38.80	-2	5,352	-0.04%
2020/05/29	2	37.40	0	0.00	37.40	2	5,230	0.04%
2020/05/28	2	37.80	21	37.49	37.30	-19	5,229	-0.36%
2020/05/27	2	37.93	0	0.00	37.70	2	5,231	0.04%
2020/05/26	0	0.00	2	37.53	37.90	-2	5,239	-0.04%
2020/05/25	4	37.05	1	37.40	37.55	3	5,179	0.06%
2020/05/22	1	38.05	7	38.14	37.90	-6	5,135	-0.12%
2020/05/21	0	0.00	3	38.35	38.40	-3	5,069	-0.06%
2020/05/20	3	37.05	7	36.94	37.75	-4	4,971	-0.08%
2020/05/19	0	0.00	5	36.85	36.80	-5	4,916	-0.10%
2020/05/18	3	36.83	3	37.22	36.60	0	4,908	0.00%
2020/05/15	3	36.95	0	0.00	37.20	3	4,849	0.06%
2020/05/14	0	0.00	5	37.88	37.40	-5	4,813	-0.10%
2020/05/13	1	37.90	1	37.85	38.15	0	4,799	0.00%
2020/05/12	1	37.90	0	0.00	37.75	1	4,773	0.02%
2020/05/11	13	38.30	1	38.20	38.15	12	4,764	0.25%
2020/05/08	1	38.40	4	38.35	37.95	-3	4,715	-0.06%
2020/05/07	7	38.35	4	38.35	38.20	3	4,648	0.06%
2020/05/06	5	37.56	2	37.33	37.65	3	4,524	0.07%
2020/05/05	23	37.66	1	36.80	37.00	22	4,445	0.49%
2020/05/04	2	36.10	4	36.98	36.85	-2	4,396	-0.05%
2020/04/30	10.4	36.58	5.4	36.60	36.60	5	4,337	0.12%
2020/04/29	4.6	35.97	0	0.00	36.10	4.6	4,348	0.11%
2020/04/28	10	35.70	1	35.95	35.75	9	4,305	0.21%
2020/04/27	3	35.57	2	35.60	35.65	1	4,374	0.02%
2020/04/24	2	34.80	1	34.95	35.25	1	4,323	0.02%
2020/04/23	2	34.75	1	34.55	34.80	1	4,302	0.02%
2020/04/22	1	33.75	0	0.00	34.40	1	4,335	0.02%
2020/04/20	1	34.60	0	0.00	34.70	1	4,413	0.02%
2020/04/17	1	34.55	1	34.75	34.65	0	4,417	0.00%
2020/04/16	1	34.75	4	34.95	34.90	-3	4,361	-0.07%
2020/04/15	1	34.35	0	0.00	34.35	1	4,377	0.02%
2020/04/14	3	33.95	30	33.77	34.30	-27	4,378	-0.62%
2020/04/13	2	33.73	0	0.00	33.50	2	4,340	0.05%
2020/04/10	10	33.75	3	33.73	33.70	7	4,361	0.16%
2020/04/09	1	34.10	7	33.85	33.65	-6	4,384	-0.14%
2020/04/08	6	33.71	4	33.55	33.80	2	4,343	0.05%
2020/04/07	10	33.25	12	32.73	33.25	-2	4,274	-0.05%
2020/04/06	25	31.70	2	31.68	31.80	23	4,221	0.54%
2020/03/31	6	30.95	0	0.00	30.95	6	4,305	0.14%
2020/03/27	0	0.00	3	31.33	30.65	-3	4,276	-0.07%
2020/03/26	0	0.00	2	31.18	31.00	-2	4,231	-0.05%
2020/03/25	1	31.80	3	31.72	31.15	-2	4,200	-0.05%
2020/03/24	2	29.90	1	30.05	30.25	1	4,152	0.02%
2020/03/23	2	28.65	1	28.95	28.90	1	4,129	0.02%
2020/03/20	2	28.88	2	29.60	30.05	0	4,141	0.00%
2020/03/19	2	29.10	0	0.00	27.40	2	4,099	0.05%
2020/03/18	2	30.53	0	0.00	30.20	2	4,148	0.05%
2020/03/17	2	31.30	8	31.21	31.05	-6	4,276	-0.14%
2020/03/16	1	32.85	0	0.00	31.85	1	4,156	0.02%
2020/03/13	2	31.48	2	32.00	33.20	0	4,103	0.00%
2020/03/11	1	35.55	1	35.60	35.45	0	3,984	0.00%
2020/03/09	2	35.53	0	0.00	34.85	2	3,986	0.05%
2020/03/06	5	36.40	2	36.35	36.40	3	3,923	0.08%
2020/03/05	12	36.76	14	36.76	36.90	-2	3,961	-0.05%
2020/03/04	1	35.00	1	35.30	35.50	0	3,854	0.00%
2020/03/03	3	35.07	1	35.10	35.00	2	3,845	0.05%
2020/02/27	5	34.25	2	34.75	34.10	3	3,779	0.08%
2020/02/26	1	35.10	1.6	35.00	34.85	-0.6	3,750	-0.02%
2020/02/25	15	35.13	12	35.16	35.15	3	3,766	0.08%
2020/02/20	0	0.00	18	35.80	35.85	-18	3,882	-0.46%
2020/02/18	0	0.00	22	36.19	35.85	-22	3,885	-0.57%
2020/02/17	0	0.00	14	36.09	36.00	-14	3,903	-0.36%
2020/02/14	25	36.13	23	36.39	36.35	2	3,908	0.05%
2020/02/13	13	36.05	0	0.00	35.85	13	3,905	0.33%
2020/02/12	4	35.98	0	0.00	36.15	4	3,941	0.10%
2020/02/11	10	35.14	10	35.20	35.30	0	3,951	0.00%
2020/02/10	4	34.85	0	0.00	34.80	4	4,074	0.10%
2020/02/07	3	35.03	4	35.20	34.85	-1	4,648	-0.02%
2020/02/06	12	34.97	15	34.80	35.20	-3	4,704	-0.06%
2020/02/05	0	0.00	36	34.06	34.05	-36	4,728	-0.76%
2020/02/03	60	32.87	10	32.77	32.75	50	4,833	1.03%
2020/01/31	5	34.37	0	0.00	34.40	5	4,856	0.10%
2020/01/30	0	0.00	5	34.55	34.00	-5	5,027	-0.10%
2020/01/17	0	0.00	1	37.60	37.55	-1	5,276	-0.02%
2020/01/16	0	0.00	1	37.95	37.70	-1	5,585	-0.02%
2020/01/15	1	37.90	6	37.90	37.55	-5	5,947	-0.08%
2020/01/14	8	37.49	11	37.62	37.50	-3	5,874	-0.05%
2020/01/13	0	0.00	1	37.20	37.20	-1	5,822	-0.02%
2020/01/10	3	36.95	1	36.95	36.95	2	5,862	0.03%
2020/01/09	8	37.03	3.3	37.32	37.00	4.7	6,008	0.08%
2020/01/08	2	36.18	4	36.45	36.35	-2	6,045	-0.03%
2020/01/07	0	0.00	0	36.20	36.20	0	6,036	0.00%
2020/01/06	3	36.15	0	0.00	35.90	3	6,017	0.05%
2020/01/02	0	0.00	2	37.15	37.20	-2	5,981	-0.03%
2019/12/30	1	37.45	0	0.00	37.20	1	6,080	0.02%
2019/12/26	1	37.45	2	37.45	37.40	-1	6,030	-0.02%
2019/12/25	0	0.00	1	36.70	36.70	-1	5,951	-0.02%
2019/12/24	8	36.25	1	36.20	36.25	7	5,989	0.12%
2019/12/19	0.5	36.55	2	36.70	36.55	-1.5	6,083	-0.02%
2019/12/18	1	36.80	0	0.00	36.80	1	6,296	0.02%
2019/12/17	2	37.38	3	37.47	37.45	-1	6,358	-0.02%
2019/12/13	9	37.70	2	37.75	37.50	7	6,318	0.11%
2019/12/12	5	37.67	3	37.43	37.60	2	6,166	0.03%
2019/12/11	5	36.50	0.6	36.35	36.35	4.4	5,980	0.07%
2019/12/10	0	0.00	21	36.74	36.60	-21	6,007	-0.35%
2019/12/09	1	36.55	1	36.70	36.55	0	6,021	0.00%
2019/12/05	2	36.00	11	36.42	36.70	-9	6,005	-0.15%
2019/12/02	2	34.20	0	0.00	34.30	2	6,203	0.03%
2019/11/29	1	34.90	4	35.16	34.90	-3	6,196	-0.05%
2019/11/28	10	35.80	0	0.00	35.60	10	6,237	0.16%
2019/11/27	0	0.00	1	35.75	35.80	-1	6,348	-0.02%
2019/11/26	1	35.80	0	0.00	35.55	1	6,506	0.02%
2019/11/25	1	35.55	3	35.65	35.55	-2	6,658	-0.03%
2019/11/22	3.8	35.65	0	0.00	35.55	3.8	6,714	0.06%
2019/11/21	1	35.60	0	0.00	36.00	1	6,706	0.01%
2019/11/20	13	36.35	0	0.00	36.20	13	6,714	0.19%
2019/11/19	3	36.62	0	0.00	37.10	3	6,691	0.04%
2019/11/15	0	0.00	2	36.45	36.20	-2	6,733	-0.03%
2019/11/13	8	36.24	0	0.00	36.10	8	6,794	0.12%
2019/11/12	1	36.25	0	0.00	36.35	1	6,768	0.01%
2019/11/11	0	0.00	15	36.80	35.80	-15	6,746	-0.22%
2019/11/08	1	36.70	3	36.75	36.60	-2	6,683	-0.03%
2019/11/07	4	35.94	2	36.10	36.10	2	6,634	0.03%
2019/11/06	4	38.25	2	39.30	37.00	2	6,504	0.03%
2019/11/05	0	0.00	0.5	38.25	37.45	-0.5	5,923	-0.01%
2019/11/04	8	37.65	1	37.95	37.60	7	5,848	0.12%
2019/11/01	1	37.60	11	37.68	37.60	-10	5,776	-0.17%
2019/10/31	0	0.00	4	37.46	37.15	-4	5,719	-0.07%
2019/10/30	2	38.15	4	37.95	38.20	-2	5,620	-0.04%
2019/10/29	13	38.43	6	38.69	37.80	7	5,507	0.13%
2019/10/28	15	38.37	17	38.39	38.50	-2	5,293	-0.04%
2019/10/25	2	37.23	1	37.35	37.20	1	5,021	0.02%
2019/10/24	3	37.53	18	37.48	37.60	-15	4,904	-0.31%
2019/10/23	14	36.13	102	36.50	36.50	-88	4,606	-1.91%	大賣/
2019/10/22	4	34.88	3	34.78	34.70	1	4,196	0.02%
2019/10/21	1	34.80	2	34.73	34.45	-1	4,175	-0.02%
2019/10/18	0	0.00	8	34.93	34.70	-8	4,154	-0.19%
2019/10/17	9	35.21	10	35.65	35.25	-1	4,081	-0.02%
2019/10/16	0	0.00	27	34.90	34.95	-27	3,909	-0.69%
2019/10/15	0	0.00	2	34.33	34.55	-2	3,792	-0.05%
2019/10/14	1	34.00	5	33.98	33.80	-4	3,745	-0.11%
2019/10/09	5	33.56	0	0.00	33.40	5	3,786	0.13%
2019/10/08	20	34.33	14	34.14	34.05	6	3,793	0.16%
2019/10/07	8	34.48	0	0.00	34.35	8	3,798	0.21%
2019/10/04	39	34.93	23	34.91	34.90	16	3,770	0.42%
2019/10/03	0	0.00	10	33.95	34.55	-10	3,653	-0.27%
2019/10/02	0	0.00	10	33.80	33.95	-10	3,599	-0.28%
2019/09/27	5	33.85	1	33.45	33.10	4	3,563	0.11%
2019/09/26	20	34.73	1	34.75	33.85	19	3,512	0.54%
2019/09/25	15	34.45	0	0.00	34.40	15	3,488	0.43%
2019/09/24	11	34.62	5.2	34.57	34.35	5.8	3,468	0.17%
2019/09/23	3	35.18	1	36.05	34.75	2	3,387	0.06%
2019/09/20	1	34.60	28	34.76	35.05	-27	3,142	-0.86%
2019/09/19	10	34.10	12	34.02	33.90	-2	3,026	-0.07%
2019/09/18	11	33.91	0	0.00	33.90	11	3,008	0.37%
2019/09/17	0	0.00	4	34.33	34.10	-4	2,979	-0.13%
2019/09/16	6	34.02	1	34.15	33.95	5	2,932	0.17%
2019/09/12	0	0.00	1	34.10	34.05	-1	2,906	-0.03%
2019/09/11	0	0.00	1	34.00	34.00	-1	2,861	-0.03%
2019/09/10	5	33.75	0	0.00	33.90	5	2,819	0.18%
2019/09/09	3	34.00	3	33.97	33.95	0	2,785	0.00%
2019/09/06	54	34.30	4	33.93	33.50	50	2,685	1.86%
2019/09/05	7	35.04	7	35.19	35.35	0	2,502	0.00%
2019/09/04	4	34.39	18	34.74	34.80	-14	2,382	-0.59%
2019/09/03	3	34.00	6	34.38	34.00	-3	2,292	-0.13%
2019/09/02	0	0.00	26	34.03	34.15	-26	2,197	-1.18%
2019/08/30	0	0.00	10	33.30	33.30	-10	2,088	-0.48%
2019/08/29	2	32.85	1.2	32.91	32.55	0.8	1,954	0.04%
2019/08/28	16	31.91	1	32.30	32.20	15	1,775	0.84%
2019/08/27	0.2	31.20	8	31.20	31.30	-7.8	1,596	-0.49%
2019/08/26	5	30.45	0	0.00	30.45	5	1,522	0.33%
2019/08/23	23	30.80	1	30.80	30.80	22	1,489	1.48%
2019/08/22	11	30.79	0	0.00	30.90	11	1,452	0.76%
2019/08/21	0	0.00	3	30.35	30.65	-3	1,395	-0.22%
2019/08/20	0	0.00	2	29.85	29.70	-2	1,278	-0.16%
2019/08/13	0	0.00	3	28.20	28.15	-3	1,067	-0.28%
2019/08/05	3	28.00	0	0.00	28.00	3	1,008	0.30%
2019/07/30	1	29.10	7	29.39	29.10	-6	1,002	-0.60%
2019/07/29	2	29.85	0	0.00	29.80	2	1,004	0.20%
2019/07/25	0	0.00	3	30.00	29.90	-3	1,003	-0.30%
2019/07/15	2	28.90	0	0.00	28.85	2	947	0.21%
2019/07/11	0	0.00	2	30.95	30.95	-2	949	-0.21%
2019/07/01	1	30.00	0	0.00	30.20	1	991	0.10%
2019/06/04	0	0.00	2	28.58	28.70	-2	1,406	-0.14%
2019/05/29	2	28.10	0	0.00	28.05	2	1,464	0.14%
2019/05/22	0	0.00	1	28.85	28.75	-1	1,638	-0.06%
2019/05/20	1	28.30	0	0.00	28.30	1	1,647	0.06%
2019/05/16	1	28.90	20	29.00	28.80	-19	1,646	-1.15%
2019/05/08	1	29.85	0	0.00	30.20	1	1,644	0.06%
2019/05/07	2	30.38	0	0.00	30.35	2	1,659	0.12%
2019/05/06	2	30.65	1	30.50	30.40	1	1,661	0.06%
2019/05/03	0	0.00	1	31.45	31.35	-1	1,646	-0.06%
2019/04/29	2	30.55	0	0.00	30.70	2	1,641	0.12%
2019/04/25	3	31.28	0	0.00	31.30	3	1,641	0.18%
2019/04/23	1	31.40	0	0.00	31.50	1	1,650	0.06%
2019/04/22	1	31.85	0	0.00	31.85	1	1,644	0.06%
2019/04/17	10	32.10	2	32.13	31.80	8	1,633	0.49%
2019/04/15	1	30.90	0	0.00	30.80	1	1,514	0.07%
2019/04/12	1	30.55	0	0.00	30.55	1	1,511	0.07%
2019/04/11	0	0.00	10	30.90	30.60	-10	1,504	-0.66%
2019/04/09	0	0.00	1	30.85	30.90	-1	1,482	-0.07%
2019/04/08	0	0.00	17	30.74	30.95	-17	1,469	-1.16%
2019/04/03	2	30.28	5	30.25	30.35	-3	1,434	-0.21%
2019/04/01	1	30.10	0	0.00	30.05	1	1,427	0.07%
2019/03/28	1	30.15	0	0.00	29.90	1	1,393	0.07%
2019/03/26	1	30.65	0	0.00	30.40	1	1,377	0.07%
2019/03/25	1	30.40	0	0.00	30.50	1	1,366	0.07%
2019/03/21	0	0.00	1	30.95	30.85	-1	1,268	-0.08%
2019/03/18	1	29.80	0	0.00	29.75	1	1,155	0.09%
2019/03/13	1	28.85	0	0.00	28.95	1	1,097	0.09%
2019/03/12	0	0.00	2	29.15	29.05	-2	1,106	-0.18%
2019/03/08	0	0.00	2	28.60	28.95	-2	1,131	-0.18%
2019/03/06	6	29.28	0	0.00	29.25	6	1,121	0.53%
2019/03/04	0	0.00	1	29.80	29.75	-1	1,128	-0.09%
2019/02/26	20	30.44	2	30.30	30.25	18	1,100	1.64%
2019/02/25	12	29.69	2	29.95	29.95	10	985	1.01%
2019/02/19	0	0.00	1	28.95	28.95	-1	970	-0.10%
2019/02/15	0	0.00	1	28.70	28.75	-1	991	-0.10%
2019/01/28	0	0.00	1	28.55	28.50	-1	1,035	-0.10%
2019/01/25	1	28.05	1	28.00	28.35	0	1,042	0.00%
2019/01/21	1	28.25	0	0.00	28.25	1	1,072	0.09%
2019/01/18	1	28.10	0	0.00	28.15	1	1,084	0.09%
2019/01/17	0	0.00	1	28.20	28.15	-1	1,109	-0.09%
2019/01/16	0	0.00	3	27.85	27.85	-3	1,110	-0.27%
2019/01/15	2	27.35	0	0.00	27.35	2	1,118	0.18%
2019/01/11	1	27.20	0	0.00	27.40	1	1,132	0.09%
2019/01/10	1	27.25	0	0.00	27.35	1	1,139	0.09%
2018/12/20	1	27.40	1	27.55	27.35	0	1,408	0.00%
2018/12/11	1	28.35	0	0.00	28.40	1	1,549	0.06%
2018/12/10	1	28.45	0	0.00	28.45	1	1,562	0.06%
2018/12/06	1	28.85	1	28.90	28.60	0	1,694	0.00%
2018/12/03	5	30.35	5	30.35	30.85	0	1,741	0.00%
2018/11/30	1	29.80	1	29.90	29.75	0	1,726	0.00%
2018/11/27	0	0.00	2	29.00	29.15	-2	1,834	-0.11%
2018/11/23	1	28.40	0	0.00	28.40	1	1,858	0.05%
2018/11/20	2	28.70	0	0.00	28.60	2	1,865	0.11%
2018/11/14	4	29.00	0	0.00	28.75	4	1,853	0.22%
2018/11/09	1	28.85	0	0.00	28.85	1	1,888	0.05%
2018/11/02	1	28.50	0	0.00	28.55	1	2,054	0.05%
2018/11/01	0	0.00	1	28.55	28.70	-1	2,091	-0.05%
2018/10/25	1	26.95	0	0.00	26.60	1	2,117	0.05%
2018/10/23	0	0.00	10	28.35	28.20	-10	2,131	-0.47%
2018/10/17	0	0.00	10	30.00	29.65	-10	2,120	-0.47%
2018/10/16	2	29.55	0	0.00	29.55	2	2,122	0.09%
2018/10/15	8	29.85	1	29.70	29.85	7	2,136	0.33%
2018/10/12	1	29.30	0	0.00	29.50	1	2,131	0.05%
2018/10/11	1	28.90	1	28.50	28.45	0	2,124	0.00%
2018/10/09	0	0.00	4	31.40	31.60	-4	2,061	-0.19%
2018/10/04	1	32.65	2	33.10	32.80	-1	2,099	-0.05%
2018/10/02	10	34.15	0	0.00	34.00	10	2,119	0.47%
2018/10/01	1	33.90	1	33.90	34.10	0	2,189	0.00%
2018/09/25	4	33.98	0	0.00	33.95	4	2,342	0.17%
2018/09/20	4	33.98	0	0.00	33.95	4	2,386	0.17%
2018/09/19	0	0.00	1	34.00	34.15	-1	2,381	-0.04%
2018/09/18	5	33.92	9	34.09	33.80	-4	2,375	-0.17%
2018/09/17	4	32.90	0	0.00	33.20	4	2,356	0.17%
2018/09/14	3	33.15	6	33.10	33.20	-3	2,383	-0.13%
2018/09/13	2	32.43	0	0.00	32.50	2	2,417	0.08%
2018/09/12	8	32.39	0	0.00	32.00	8	2,442	0.33%
2018/09/11	3	33.65	0	0.00	33.90	3	2,417	0.12%
2018/09/10	2	34.25	0	0.00	33.65	2	2,482	0.08%
2018/09/07	3	35.00	2	34.90	34.45	1	2,530	0.04%
2018/09/06	1	35.25	0	0.00	35.20	1	2,579	0.04%
2018/09/05	3	35.73	0	0.00	35.50	3	2,737	0.11%
2018/09/04	0	0.00	11	35.20	35.35	-11	3,137	-0.35%
2018/09/03	5	35.40	5	35.35	35.05	0	3,577	0.00%
2018/08/31	1	34.40	3	34.60	34.85	-2	3,590	-0.06%
2018/08/30	0	0.00	10	34.50	34.45	-10	3,617	-0.28%
2018/08/24	0	0.00	2	34.05	33.80	-2	3,941	-0.05%
2018/08/21	5	34.35	0	0.00	34.35	5	4,164	0.12%
2018/08/20	3	33.90	0	0.00	33.90	3	4,241	0.07%
2018/08/17	3	34.35	0	0.00	34.35	3	4,363	0.07%
2018/08/16	0	0.00	5	34.49	34.75	-5	4,372	-0.11%
2018/08/15	9	34.48	2	34.85	33.90	7	4,345	0.16%
2018/08/14	5	35.17	2	35.10	35.05	3	4,298	0.07%
2018/08/13	7	35.76	0	0.00	35.25	7	4,291	0.16%
2018/08/10	3	36.48	0	0.00	36.40	3	4,279	0.07%
2018/08/09	10	36.59	0	0.00	36.55	10	4,277	0.23%
2018/08/08	0	0.00	4	36.05	36.20	-4	4,235	-0.09%
2018/08/07	8	35.60	0	0.00	35.35	8	4,240	0.19%
2018/08/06	4	35.89	0	0.00	35.80	4	4,258	0.09%
2018/08/03	2	35.70	2	35.75	36.15	0	4,309	0.00%
2018/08/02	5	36.12	0	0.00	35.50	5	4,380	0.11%
2018/08/01	3	36.47	0	0.00	36.45	3	4,428	0.07%
2018/07/31	1	35.85	5	36.15	36.70	-4	4,484	-0.09%
2018/07/26	2	35.70	2	35.65	35.90	0	4,783	0.00%
2018/07/25	0	0.00	3	35.40	35.35	-3	4,781	-0.06%
2018/07/24	1	35.15	0	0.00	35.40	1	4,802	0.02%
2018/07/20	1	35.25	0	0.00	35.70	1	4,830	0.02%
2018/07/16	5	36.00	0	0.00	36.10	5	4,885	0.10%
2018/07/13	2	35.65	0	0.00	35.90	2	4,917	0.04%
2018/07/09	2	35.95	0	0.00	35.60	2	4,895	0.04%
2018/07/05	5	36.92	0	0.00	36.80	5	4,802	0.10%
2018/07/04	2	37.55	2	37.15	37.10	0	4,814	0.00%
2018/07/03	2	36.65	0	0.00	36.50	2	4,818	0.04%
2018/07/02	0	0.00	12	37.73	37.50	-12	4,794	-0.25%
2018/06/29	1	37.60	0	0.00	37.95	1	4,797	0.02%
2018/06/28	1	36.95	0	0.00	36.70	1	4,776	0.02%
2018/06/27	2	36.85	0	0.00	36.85	2	4,780	0.04%
2018/06/25	0	0.00	1	38.75	37.90	-1	4,782	-0.02%
2018/06/22	1	37.75	1	38.35	38.10	0	4,788	0.00%
2018/06/21	0	0.00	1	39.10	38.10	-1	4,799	-0.02%
2018/06/20	2	37.90	0	0.00	37.80	2	4,844	0.04%
2018/06/19	4	39.10	0	0.00	38.60	4	4,928	0.08%
2018/06/15	1	40.90	12	40.58	39.65	-11	5,021	-0.22%
2018/06/14	5	40.86	7	41.04	40.90	-2	4,953	-0.04%
2018/06/13	14	41.61	35	41.33	41.00	-21	4,897	-0.43%
2018/06/12	43	41.72	98	42.08	40.40	-55	4,784	-1.15%
2018/06/11	95	41.19	24	41.13	41.25	71	4,394	1.62%
2018/06/08	0	0.00	3	37.85	37.50	-3	4,014	-0.07%
2018/06/07	1	37.45	0	0.00	37.25	1	4,022	0.02%
2018/06/06	1	37.65	1	37.60	37.45	0	4,136	0.00%
2018/06/05	25	37.63	28	37.77	37.05	-3	4,153	-0.07%
2018/06/04	1	36.90	0	0.00	36.60	1	4,009	0.02%
2018/06/01	2	36.83	0	0.00	36.70	2	4,075	0.05%
2018/05/30	4	36.33	0	0.00	36.75	4	4,129	0.10%
2018/05/29	0	0.00	1	37.20	36.90	-1	4,121	-0.02%
2018/05/28	1	37.20	1	37.50	37.10	0	4,113	0.00%
2018/05/24	0	0.00	5	36.34	36.30	-5	4,200	-0.12%
2018/05/18	3	35.95	0	0.00	36.10	3	4,390	0.07%
2018/05/16	1	36.15	0	0.00	36.05	1	4,494	0.02%
2018/05/14	0	0.00	4	36.93	37.00	-4	4,744	-0.08%
2018/05/11	4	37.19	1	37.45	37.00	3	4,875	0.06%
2018/05/10	1	37.30	1	37.45	37.20	0	5,010	0.00%
2018/05/08	16	36.89	3	37.00	36.75	13	5,270	0.25%
2018/05/07	27	37.03	4	36.68	37.60	23	5,277	0.44%
2018/05/04	5	35.28	0	0.00	35.70	5	5,201	0.10%
2018/04/30	0	0.00	3	34.65	34.55	-3	5,241	-0.06%
2018/04/27	3	34.35	0	0.00	34.85	3	5,297	0.06%
2018/04/26	10	33.85	0	0.00	33.80	10	5,515	0.18%
2018/04/19	1	36.80	5	37.50	37.30	-4	5,987	-0.07%
2018/04/17	0	0.00	35	36.54	36.30	-35	6,099	-0.57%
2018/04/11	5	37.50	0	0.00	37.15	5	6,673	0.07%
2018/04/03	0	0.00	4	36.75	36.75	-4	7,122	-0.06%
2018/03/30	0	0.00	1	36.65	36.50	-1	7,313	-0.01%
2018/03/27	0	0.00	3	37.45	37.25	-3	8,123	-0.04%
2018/03/26	23	37.19	0	0.00	37.05	23	8,120	0.28%
2018/03/23	1	37.00	24	37.03	36.85	-23	8,170	-0.28%
2018/03/22	0	0.00	20	38.69	38.10	-20	8,182	-0.24%
2018/03/21	1	38.85	3	38.07	38.80	-2	8,104	-0.02%
2018/03/20	0	0.00	1	37.50	37.50	-1	7,971	-0.01%
2018/03/19	24	37.79	1	37.90	37.65	23	7,994	0.29%
2018/03/16	4	37.74	0	0.00	37.50	4	8,001	0.05%
2018/03/15	10	38.30	32	38.50	38.15	-22	8,026	-0.27%
2018/03/13	32	38.00	0	0.00	37.90	32	8,235	0.39%
2018/03/12	2	37.93	3	38.03	37.65	-1	8,212	-0.01%
2018/03/09	2	37.43	1	37.50	37.50	1	8,187	0.01%
2018/03/08	0	0.00	1	37.60	37.60	-1	8,242	-0.01%
2018/03/06	0	0.00	1	37.45	37.50	-1	8,285	-0.01%
2018/03/02	1	37.00	1	36.85	37.00	0	8,575	0.00%
2018/03/01	1	36.05	0	0.00	37.45	1	8,599	0.01%
2018/02/27	2	36.75	0	0.00	36.55	2	8,566	0.02%
2018/02/23	2	36.50	0	0.00	36.95	2	8,348	0.02%
2018/02/22	12	35.83	0	0.00	35.75	12	8,360	0.14%
2018/02/21	12	35.95	0	0.00	36.00	12	8,425	0.14%
2018/02/08	0	0.00	1	35.40	35.30	-1	8,447	-0.01%
2018/02/07	2	36.60	0	0.00	35.60	2	8,469	0.02%
2018/02/06	0	0.00	103	34.46	35.05	-103	8,389	-1.23%	大賣/鉅額交易
2018/02/05	5	37.48	7	37.49	38.00	-2	8,319	-0.02%
2018/02/02	1	38.15	10	38.20	38.20	-9	8,176	-0.11%
2018/02/01	8	37.92	13	37.57	37.85	-5	8,059	-0.06%
2018/01/31	1	36.20	3	36.20	36.35	-2	7,821	-0.03%
2018/01/30	0	0.00	6	36.54	36.00	-6	7,885	-0.08%
2018/01/29	5	36.91	2	36.85	36.80	3	7,843	0.04%
2018/01/26	6	36.73	13.4	36.33	36.75	-7.4	7,745	-0.10%
2018/01/25	1	36.65	0	0.00	36.30	1	7,773	0.01%
2018/01/24	5	36.40	1	36.30	36.40	4	7,716	0.05%
2018/01/23	1	36.65	11	36.55	36.20	-10	7,677	-0.13%
2018/01/22	25	36.80	44	36.59	36.50	-19	7,596	-0.25%
2018/01/19	3	35.72	10	35.75	36.25	-7	7,354	-0.10%
2018/01/18	3	36.00	5	36.13	35.55	-2	7,177	-0.03%
2018/01/17	7	36.09	0	0.00	36.10	7	7,099	0.10%
2018/01/16	28	36.27	1	36.35	36.05	27	7,055	0.38%
2018/01/15	3	36.32	0	0.00	36.20	3	6,974	0.04%
2018/01/12	0	0.00	1	35.60	35.85	-1	6,763	-0.01%
2018/01/10	1	35.10	0	0.00	35.00	1	6,551	0.02%
2018/01/09	2	34.60	0	0.00	35.00	2	6,503	0.03%
2018/01/05	2	34.90	2	34.73	35.20	0	6,109	0.00%
2018/01/03	32	33.97	16	34.71	34.05	16	5,727	0.28%