矽格 (6257)-臺銀-臺中券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
68.3
漲跌
--
漲幅
0.00%
成交量
2,819張
產業
上市半導體類股
942人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－臺銀-臺中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	29.3	68.22	0	0.00	68.30	29.3	6,358	0.46%
2024/04/19	7	70.21	24	70.64	70.50	-17	6,293	-0.27%
2024/04/18	5	71.76	1	72.30	71.50	4	6,215	0.06%
2024/04/17	12	71.34	12	72.21	72.60	0	6,201	0.00%
2024/04/16	13.4	70.47	2.2	71.15	70.60	11.2	6,136	0.18%
2024/04/15	7.3	72.18	5	72.24	72.00	2.3	6,060	0.04%
2024/04/12	3.6	73.20	6.1	73.30	73.20	-2.6	6,030	-0.04%
2024/04/11	7	72.30	6	72.63	72.80	1	5,949	0.02%
2024/04/10	27	72.33	18	72.20	72.40	9	5,892	0.15%
2024/04/09	37	71.25	4	72.30	71.10	33	5,828	0.57%
2024/04/08	10.1	70.84	3	70.83	70.80	7.1	5,787	0.12%
2024/04/03	45	72.24	1	72.20	71.80	44	5,763	0.76%
2024/04/02	10.2	72.06	14	72.37	73.00	-3.8	5,753	-0.07%
2024/04/01	26.1	71.47	6	71.88	71.60	20.1	5,670	0.35%
2024/03/29	32.1	70.87	8	71.45	71.00	24.1	5,597	0.43%
2024/03/28	14.1	72.85	2	74.00	72.00	12.1	5,390	0.22%
2024/03/27	2	73.30	7	73.11	73.80	-5	5,144	-0.10%
2024/03/26	11.1	71.18	6	71.37	71.00	5.1	4,978	0.10%
2024/03/25	3.3	72.56	2	72.35	72.30	1.3	4,974	0.03%
2024/03/22	7.1	72.26	9	72.19	72.40	-1.9	4,944	-0.04%
2024/03/21	4.2	75.76	29	75.79	74.70	-24.8	4,910	-0.50%
2024/03/20	13.1	77.39	17.1	76.28	75.60	-4	5,085	-0.08%
2024/03/19	6.1	73.36	17	73.11	73.50	-10.9	5,072	-0.22%
2024/03/18	2	71.00	68.1	70.73	72.10	-66.1	4,948	-1.34%
2024/03/15	23	68.45	34	68.66	68.80	-11	4,832	-0.23%
2024/03/14	27	68.65	20	68.91	68.80	7	4,777	0.15%
2024/03/13	35	69.56	3	70.43	70.10	32	4,716	0.68%
2024/03/12	5	69.94	6.3	69.94	69.90	-1.3	4,674	-0.03%
2024/03/11	6.2	68.72	2	68.65	68.40	4.2	4,698	0.09%
2024/03/08	58.3	69.95	34	69.58	69.00	24.3	4,758	0.51%
2024/03/07	17	70.65	22.1	70.59	69.60	-5.1	4,727	-0.11%
2024/03/06	7	69.93	0	70.20	70.20	7	4,786	0.15%
2024/03/05	11	67.90	7	68.10	68.10	4	4,965	0.08%
2024/03/04	0	0.00	2.1	67.91	67.90	-2.1	5,024	-0.04%
2024/03/01	22.5	67.90	14	67.94	67.20	8.4	4,971	0.17%
2024/02/29	4	70.53	20	70.58	70.30	-16	4,814	-0.33%
2024/02/27	47	70.18	51	70.08	70.00	-4	4,781	-0.08%
2024/02/26	27	72.76	10	72.68	72.30	17	4,667	0.36%
2024/02/23	12	73.41	12.1	73.24	72.50	-0.1	4,542	0.00%
2024/02/22	8	70.53	17.2	70.59	70.80	-9.2	4,207	-0.22%
2024/02/21	6	68.55	6	68.92	68.80	0	4,122	0.00%
2024/02/20	16	69.85	21	68.89	68.20	-5	4,144	-0.12%
2024/02/19	3	70.00	4.6	69.39	70.00	-1.6	4,099	-0.04%
2024/02/16	8	69.29	2.6	69.49	69.50	5.4	4,088	0.13%
2024/02/15	20	67.75	11	67.54	68.20	9	4,032	0.22%
2024/02/05	2.1	65.50	2	65.35	65.30	0.1	3,992	0.00%
2024/02/02	5	66.14	0	0.00	65.70	5	3,999	0.13%
2024/02/01	2	67.00	0	0.00	66.60	2	3,997	0.05%
2024/01/31	3.1	67.90	3	67.90	67.70	0.1	4,025	0.00%
2024/01/30	2	66.85	15	66.63	66.50	-13	4,054	-0.32%
2024/01/29	0	0.00	5	67.34	67.40	-5	4,089	-0.12%
2024/01/26	16	67.79	8	67.73	67.20	8	4,139	0.19%
2024/01/25	3	68.70	16	68.64	68.70	-13	4,117	-0.32%
2024/01/24	17	68.24	41.7	68.28	68.00	-24.7	4,103	-0.60%
2024/01/23	0	0.00	5.2	67.87	68.10	-5.2	4,111	-0.13%
2024/01/22	27	68.53	13	68.18	68.00	14	4,084	0.34%
2024/01/19	0	0.00	1	66.50	66.50	-1	3,970	-0.03%
2024/01/18	0	65.56	0	0.00	65.30	0	4,006	0.00%
2024/01/17	1	65.70	6	65.90	65.80	-5	4,124	-0.12%
2024/01/16	1	66.00	3	65.93	66.10	-2	4,139	-0.05%
2024/01/15	9	65.11	8	65.20	65.40	1	4,157	0.02%
2024/01/12	1	64.20	4	64.40	64.30	-3	4,216	-0.07%
2024/01/11	5	63.80	3.1	63.74	64.20	2	4,308	0.05%
2024/01/09	1	64.50	0	0.00	64.40	1	4,482	0.02%
2024/01/08	3.1	63.94	3	64.07	63.90	0.1	4,508	0.00%
2024/01/05	6	64.88	0	65.20	64.90	6	4,636	0.13%
2024/01/04	0	0.00	1	64.60	65.00	-1	4,642	-0.02%
2024/01/03	4	64.62	2	64.65	65.00	2	4,664	0.04%
2024/01/02	1.1	64.82	0	0.00	64.60	1.1	4,648	0.02%
2023/12/29	1	65.70	6	65.22	65.20	-5	4,647	-0.11%
2023/12/28	0	66.70	10	66.20	66.00	-10	4,599	-0.22%
2023/12/27	19	67.37	2	67.45	67.30	17	4,574	0.37%
2023/12/26	3.1	66.74	11	66.72	66.80	-7.9	4,565	-0.17%
2023/12/25	11	67.20	13	66.69	66.40	-2	4,552	-0.04%
2023/12/22	1.1	68.10	3	68.27	68.00	-2	4,508	-0.04%
2023/12/21	0	0.00	7.1	68.18	68.10	-7.1	4,515	-0.16%
2023/12/20	3	67.90	8.5	68.73	68.80	-5.5	4,488	-0.12%
2023/12/19	5	68.34	18	67.59	67.80	-13	4,433	-0.29%
2023/12/18	1	68.30	21	68.38	68.50	-20	4,437	-0.45%
2023/12/15	49.1	68.68	38	68.07	67.20	11.1	4,545	0.24%
2023/12/14	69.5	69.11	63.7	69.64	71.90	5.9	4,467	0.13%
2023/12/13	1.2	66.27	6	66.25	66.40	-4.8	4,163	-0.12%
2023/12/12	19.3	66.15	29.2	65.96	65.80	-9.9	4,245	-0.23%
2023/12/11	3.1	65.00	2	65.20	65.00	1.1	4,209	0.03%
2023/12/08	0.1	64.60	2	64.90	64.70	-1.9	4,198	-0.05%
2023/12/07	12.3	64.91	6	64.88	64.60	6.3	4,183	0.15%
2023/12/06	10.1	65.20	15	64.99	65.40	-4.9	4,158	-0.12%
2023/12/05	17.1	65.43	6	65.18	65.50	11.1	4,084	0.27%
2023/12/04	7.1	66.07	15.2	65.62	66.00	-8.1	4,013	-0.20%
2023/12/01	34.2	64.76	31	65.08	65.80	3.2	3,943	0.08%
2023/11/30	34	63.63	7.3	64.43	63.80	26.7	3,722	0.72%
2023/11/29	0.3	61.94	2.2	61.86	62.00	-1.9	3,478	-0.05%
2023/11/28	3	60.50	4	60.73	60.60	-1	3,403	-0.03%
2023/11/24	3	61.20	0	0.00	60.70	3	3,493	0.09%
2023/11/23	2	60.85	1	61.10	60.90	1	3,515	0.03%
2023/11/22	1	60.90	8	61.19	60.90	-7	3,537	-0.20%
2023/11/21	8.1	60.63	1	61.30	60.70	7.1	3,565	0.20%
2023/11/20	0	0.00	2	61.35	61.40	-2	3,673	-0.05%
2023/11/17	2	61.20	0	0.00	61.00	2	3,803	0.05%
2023/11/16	5	61.38	6	61.60	61.50	-1	3,785	-0.03%
2023/11/15	1	61.90	2.5	61.86	60.90	-1.5	3,836	-0.04%
2023/11/14	0	60.80	4	61.38	61.50	-4	3,792	-0.10%
2023/11/13	1	60.40	1	60.90	60.50	0	3,777	0.00%
2023/11/10	1.1	60.20	8	60.05	60.20	-6.9	3,769	-0.18%
2023/11/09	2	61.00	2	61.55	60.80	0	3,748	0.00%
2023/11/08	1	61.80	1.2	61.83	61.40	-0.2	3,736	-0.01%
2023/11/07	7.2	60.58	5	61.00	61.70	2.2	3,702	0.06%
2023/11/06	3.5	61.68	9	61.86	61.50	-5.5	3,649	-0.15%
2023/11/03	4	61.30	5	61.04	61.50	-1	3,596	-0.03%
2023/11/02	2	60.65	21	60.71	60.90	-19	3,546	-0.54%
2023/11/01	0	0.00	2	59.50	59.70	-2	3,503	-0.06%
2023/10/31	1	60.00	1	60.90	59.30	0	3,490	0.00%
2023/10/30	2.1	59.90	4	59.95	59.90	-1.9	3,486	-0.05%
2023/10/27	2	59.55	2	60.25	59.40	0	3,500	0.00%
2023/10/26	4	60.75	5	60.54	60.20	-1	3,491	-0.03%
2023/10/25	9	61.67	38	61.83	62.00	-29	3,448	-0.84%
2023/10/24	3	60.30	0	0.00	60.70	3	3,402	0.09%
2023/10/23	3.1	61.06	1	59.90	59.90	2.1	3,432	0.06%
2023/10/20	8	61.13	16.1	60.75	60.80	-8.1	3,445	-0.24%
2023/10/19	18	61.00	8	60.33	60.70	10	3,413	0.29%
2023/10/18	0.1	60.50	5	59.96	60.00	-4.9	3,342	-0.15%
2023/10/17	7	60.54	10.1	60.76	60.70	-3.1	3,292	-0.09%
2023/10/16	2	59.40	1	59.20	59.20	1	3,230	0.03%
2023/10/13	9	60.11	7	59.70	60.00	2	3,223	0.06%
2023/10/12	1	57.60	3	57.60	58.30	-2	3,118	-0.06%
2023/10/11	4	58.33	1	58.20	57.80	3	3,134	0.10%
2023/10/06	0	0.00	5.1	57.70	57.50	-5.1	3,133	-0.16%
2023/10/05	18.1	58.02	6	57.90	57.60	12.1	3,142	0.38%
2023/10/04	8	57.70	2	56.90	57.60	6	3,130	0.19%
2023/10/03	0	0.00	5	57.74	57.50	-5	3,132	-0.16%
2023/10/02	4	57.68	0	0.00	57.70	4	3,151	0.13%
2023/09/28	1.1	57.10	0	0.00	57.40	1.1	3,183	0.03%
2023/09/27	0.1	57.10	1	57.00	56.90	-0.9	3,296	-0.03%
2023/09/26	4.2	57.03	4	57.70	56.70	0.2	3,299	0.00%
2023/09/25	3	58.20	0	0.00	58.30	3	3,259	0.09%
2023/09/22	8	57.46	3	57.67	57.50	5	3,247	0.15%
2023/09/21	2	56.70	2	57.15	57.20	0	3,216	0.00%
2023/09/20	34	59.33	44	59.12	58.00	-10	3,167	-0.32%
2023/09/19	38	60.88	11	60.52	60.80	27	2,973	0.91%
2023/09/18	2	59.10	6.4	58.82	58.80	-4.4	2,660	-0.17%
2023/09/15	11.4	58.46	25	58.54	58.00	-13.6	2,635	-0.52%
2023/09/14	1	56.90	1	57.00	57.20	0	2,512	0.00%
2023/09/13	2	56.65	0	0.00	56.60	2	2,493	0.08%
2023/09/12	0	57.65	1.2	57.58	57.40	-1.2	2,488	-0.05%
2023/09/11	0	0.00	5	56.98	57.10	-5	2,484	-0.20%
2023/09/08	0.2	56.81	5	57.14	57.20	-4.8	2,490	-0.19%
2023/09/07	0.3	57.50	0	57.50	57.80	0.3	2,489	0.01%
2023/09/06	0	0.00	1.5	58.03	58.20	-1.5	2,480	-0.06%
2023/09/05	0	0.00	3.1	57.80	57.80	-3.1	2,464	-0.12%
2023/09/04	1.1	57.11	5.1	57.22	57.50	-4.1	2,453	-0.17%
2023/09/01	1	57.20	0	0.00	57.10	1	2,446	0.04%
2023/08/31	1.5	57.33	5	57.44	57.70	-3.5	2,435	-0.14%
2023/08/30	2	56.45	3	56.77	56.90	-1	2,385	-0.04%
2023/08/29	1.1	56.47	4	56.40	56.40	-2.9	2,351	-0.12%
2023/08/28	5.3	55.94	3	56.93	56.00	2.3	2,336	0.10%
2023/08/25	1.1	56.60	0	0.00	56.60	1.1	2,319	0.05%
2023/08/24	13.3	56.75	18	56.73	56.10	-4.7	2,284	-0.21%
2023/08/23	7	54.24	27.4	54.70	55.40	-20.4	2,157	-0.95%
2023/08/22	0	0.00	5	52.88	52.60	-5	2,032	-0.25%
2023/08/21	5	53.28	11	53.10	52.50	-6	1,991	-0.30%
2023/08/18	2	51.40	0	0.00	51.50	2	1,923	0.10%
2023/08/17	2	50.50	0	0.00	51.30	2	1,919	0.10%
2023/08/16	2	50.25	5	50.50	50.80	-3	1,909	-0.16%
2023/08/15	5	50.50	0	0.00	50.30	5	1,908	0.26%
2023/08/14	2	50.40	13	50.31	50.30	-11	1,916	-0.57%
2023/08/11	12.1	51.30	3	51.10	51.10	9.1	1,910	0.48%
2023/08/10	10	52.04	23	51.98	51.90	-13	1,894	-0.69%
2023/08/09	0	52.62	0	0.00	52.50	0	1,878	0.00%
2023/08/08	0	0.00	2	52.70	52.70	-2	1,879	-0.11%
2023/08/07	2	52.00	1	52.20	52.70	1	1,874	0.05%
2023/08/02	4	52.33	57	51.95	52.00	-53	1,872	-2.83%
2023/08/01	29	52.14	10	51.99	52.00	19	1,856	1.02%
2023/07/31	4	52.75	18	52.60	52.90	-14	1,835	-0.76%
2023/07/28	3	53.47	45	53.60	53.70	-42	1,808	-2.32%
2023/07/27	74	52.29	1.1	53.13	52.30	72.9	1,778	4.10%
2023/07/26	6.5	57.19	11.8	57.39	57.00	-5.3	1,700	-0.31%
2023/07/25	21	57.46	16	57.35	57.50	5	1,640	0.30%
2023/07/24	4	57.55	2	57.60	57.50	2	1,629	0.12%
2023/07/21	1	57.70	110	58.02	58.30	-109	1,610	-6.77%	大賣/鉅額交易
2023/07/20	12	58.22	0	0.00	58.30	12	1,596	0.75%
2023/07/19	45	58.65	22	59.18	58.00	23	1,577	1.46%
2023/07/18	25	58.56	12	58.90	58.50	13	1,543	0.84%
2023/07/17	4	58.73	4	58.70	58.90	0	1,536	0.00%
2023/07/14	0	58.00	1	58.30	58.30	-1	1,505	-0.07%
2023/07/13	3	58.20	10	58.04	57.60	-7	1,483	-0.47%
2023/07/12	0	0.00	1	57.20	57.40	-1	1,447	-0.07%
2023/07/11	0.2	56.90	0	0.00	56.80	0.2	1,440	0.01%
2023/07/10	8	56.69	8	56.78	56.50	0	1,454	0.00%
2023/07/07	7	56.73	1	56.70	56.70	6	1,456	0.41%
2023/07/06	2	58.60	5	57.94	57.80	-3	1,433	-0.21%
2023/07/05	12	57.48	45	57.83	58.20	-33	1,396	-2.36%
2023/07/04	0	0.00	0.1	55.62	56.00	-0.1	1,278	0.00%
2023/07/03	2	55.40	1	55.50	55.50	1	1,271	0.08%
2023/06/30	1	55.60	0	0.00	55.30	1	1,303	0.08%
2023/06/29	1	55.30	0	0.00	55.40	1	1,306	0.08%
2023/06/27	2	55.00	1	55.10	54.90	1	1,328	0.08%
2023/06/26	0	0.00	5	55.62	55.60	-5	1,317	-0.38%
2023/06/21	2	55.60	1	55.50	55.50	1	1,324	0.08%
2023/06/20	0	0.00	1	56.00	55.90	-1	1,307	-0.08%
2023/06/19	0	0.00	5	56.10	55.90	-5	1,313	-0.38%
2023/06/16	0	0.00	13	55.90	56.00	-13	1,326	-0.98%
2023/06/15	0	0.00	1	56.10	55.80	-1	1,330	-0.08%
2023/06/14	3	56.00	3	55.93	56.10	0	1,336	0.00%
2023/06/13	1	55.80	5	55.60	55.70	-4	1,337	-0.30%
2023/06/12	6	54.80	3.3	55.17	55.40	2.7	1,349	0.20%
2023/06/09	6	55.12	9	54.80	55.10	-3	1,345	-0.22%
2023/06/08	6	55.57	5	55.80	55.60	1	1,345	0.07%
2023/06/07	1	55.60	0	0.00	55.60	1	1,363	0.07%
2023/06/05	1	55.60	1	55.80	55.80	0	1,470	0.00%
2023/06/02	14.2	55.70	15.1	55.59	55.30	-0.9	1,520	-0.06%
2023/06/01	0	0.00	1	55.60	55.60	-1	1,530	-0.07%
2023/05/31	3	55.07	6	55.27	55.50	-3	1,566	-0.19%
2023/05/30	1.4	54.76	0.1	54.70	54.90	1.2	1,567	0.08%
2023/05/29	1	54.70	1	54.70	54.50	0	1,590	0.00%
2023/05/26	0	0.00	6	54.55	54.30	-6	1,600	-0.37%
2023/05/24	1	54.10	0	0.00	54.10	1	1,602	0.06%
2023/05/22	1	54.20	1	54.20	54.20	0	1,624	0.00%
2023/05/19	0	53.90	2	53.90	53.90	-2	1,627	-0.12%
2023/05/18	0	0.00	2.3	53.46	53.40	-2.3	1,627	-0.14%
2023/05/17	2.1	53.30	2	53.25	53.30	0.1	1,645	0.00%
2023/05/16	0	0.00	1	53.10	53.00	-1	1,640	-0.06%
2023/05/15	0	0.00	0	52.90	52.80	0	1,640	0.00%
2023/05/12	0	52.80	0	0.00	52.90	0	1,644	0.00%
2023/05/11	1	53.00	1	52.70	52.70	0	1,642	0.00%
2023/05/10	1	52.50	0	0.00	53.10	1	1,645	0.06%
2023/05/09	3	52.64	4	52.68	52.60	-1	1,647	-0.06%
2023/05/08	2	53.05	0	0.00	53.10	2	1,651	0.12%
2023/05/04	0	53.20	6	52.92	53.00	-6	1,714	-0.35%
2023/05/02	1	51.60	2	52.20	52.20	-1	1,762	-0.06%
2023/04/28	0	51.80	0	0.00	52.10	0	1,772	0.00%
2023/04/27	6	51.27	4	51.70	51.50	2	1,760	0.12%
2023/04/26	14	51.97	11	52.00	52.30	3	1,710	0.18%
2023/04/25	1.3	52.82	5	52.60	52.50	-3.7	1,691	-0.22%
2023/04/24	0	0.00	10	53.10	53.00	-10	1,680	-0.60%
2023/04/21	8	53.88	6	53.60	53.20	2	1,667	0.12%
2023/04/20	21	54.65	1	54.30	54.20	20	1,643	1.22%
2023/04/19	0	55.60	0	0.00	55.20	0	1,624	0.00%
2023/04/18	2	55.50	4	55.40	55.40	-2	1,625	-0.12%
2023/04/17	2	55.30	0	0.00	55.40	2	1,626	0.12%
2023/04/14	5	55.60	5	55.60	55.50	0	1,616	0.00%
2023/04/13	0	55.50	16	55.70	55.50	-16	1,606	-0.99%
2023/04/12	3	55.37	1	55.50	55.50	2	1,582	0.13%
2023/04/11	0	0.00	1	55.60	55.60	-1	1,574	-0.06%
2023/04/10	0	55.50	0	0.00	55.30	0	1,573	0.00%
2023/04/07	2	55.75	2	55.70	55.70	0	1,560	0.00%
2023/04/06	10	55.73	0	0.00	55.60	10	1,552	0.64%
2023/03/31	0	55.80	4	55.93	55.90	-4	1,549	-0.26%
2023/03/30	0	55.60	2	55.85	55.80	-2	1,509	-0.13%
2023/03/29	35	55.36	17	55.28	55.30	18	1,509	1.19%
2023/03/28	1	55.70	13	55.52	55.60	-12	1,496	-0.80%
2023/03/27	5	55.70	13	55.88	55.70	-8	1,490	-0.54%
2023/03/24	2	55.70	5	55.70	55.70	-3	1,493	-0.20%
2023/03/23	0	56.00	3	55.87	55.70	-3	1,496	-0.20%
2023/03/22	15	55.60	2	55.75	55.70	13	1,500	0.87%
2023/03/21	1	55.60	16	55.66	55.60	-15	1,531	-0.98%
2023/03/20	25	56.12	0.1	56.00	56.00	24.9	1,516	1.64%
2023/03/16	2.5	55.26	17.1	55.39	55.00	-14.6	1,509	-0.97%
2023/03/15	18	55.80	1	55.90	55.90	17	1,499	1.13%
2023/03/14	1	55.10	0	0.00	55.40	1	1,480	0.07%
2023/03/13	1	54.90	1	55.60	55.60	0	1,489	0.00%
2023/03/10	3	55.47	6	55.55	55.70	-3	1,475	-0.20%
2023/03/09	1	55.30	0.3	55.80	55.60	0.7	1,470	0.05%
2023/03/08	7.1	56.05	12.3	56.18	56.10	-5.2	1,438	-0.36%
2023/03/07	13.1	55.93	8	56.76	56.90	5.1	1,341	0.38%
2023/03/06	3.5	55.57	13	55.73	55.70	-9.5	1,280	-0.74%
2023/03/03	12	54.69	11	54.85	54.90	1	1,252	0.08%
2023/03/02	1	53.90	0	0.00	54.10	1	1,214	0.08%
2023/03/01	9	53.36	13	53.75	54.10	-4	1,194	-0.33%
2023/02/24	6	53.30	7	53.31	53.40	-1	1,168	-0.09%
2023/02/23	10	53.04	11	53.19	53.20	-1	1,155	-0.09%
2023/02/22	1	52.30	0	0.00	52.70	1	1,148	0.09%
2023/02/21	2	52.70	1	52.60	52.70	1	1,152	0.09%
2023/02/17	2.1	51.63	0	0.00	51.60	2.1	1,191	0.18%
2023/02/16	0.3	51.80	2	51.46	51.60	-1.7	1,203	-0.14%
2023/02/15	3	51.40	5	51.54	51.20	-2	1,221	-0.16%
2023/02/14	2	51.80	0	0.00	51.80	2	1,204	0.17%
2023/02/13	2	51.70	0	0.00	51.90	2	1,222	0.16%
2023/02/10	2	52.00	3.5	52.07	52.10	-1.5	1,241	-0.12%
2023/02/09	0	52.20	0	0.00	52.10	0	1,252	0.00%
2023/02/08	2	52.15	0.5	52.20	52.10	1.5	1,259	0.12%
2023/02/06	2	51.95	2	51.85	51.80	0	1,294	0.00%
2023/02/03	1	52.20	2	52.20	52.30	-1	1,295	-0.08%
2023/02/02	2	52.00	2	52.05	52.20	0	1,297	0.00%
2023/02/01	3	51.33	7	51.30	51.40	-4	1,253	-0.32%
2023/01/31	1	50.40	5	50.66	50.90	-4	1,228	-0.33%
2023/01/30	1	49.85	0	50.00	50.10	1	1,203	0.08%
2023/01/16	0	49.40	0	0.00	49.45	0	1,214	0.00%
2023/01/13	0	0.00	0.1	49.60	49.15	-0.1	1,240	-0.01%
2023/01/12	0	0.00	3	49.90	49.65	-3	1,253	-0.24%
2023/01/11	1	49.50	0	0.00	49.50	1	1,267	0.08%
2023/01/10	0	50.00	1	49.60	49.55	-1	1,305	-0.08%
2023/01/09	2	49.55	1	49.55	49.60	1	1,331	0.08%
2023/01/06	1	48.65	3	48.80	49.05	-2	1,335	-0.15%
2023/01/05	2	48.33	0	0.00	48.30	2	1,340	0.15%
2023/01/04	1	48.65	0	0.00	48.60	1	1,344	0.07%
2023/01/03	0	48.90	0	0.00	48.75	0	1,365	0.00%
2022/12/30	0.1	48.55	1	48.50	48.55	-0.9	1,383	-0.07%
2022/12/29	1	47.80	0	0.00	47.95	1	1,395	0.07%
2022/12/28	0	0.00	5	48.67	48.20	-5	1,417	-0.35%
2022/12/27	0	0.00	2	48.95	49.05	-2	1,421	-0.14%
2022/12/26	1	48.90	0	0.00	48.95	1	1,430	0.07%
2022/12/23	0	49.00	3	48.67	48.85	-3	1,464	-0.20%
2022/12/22	1	48.65	0	0.00	48.70	1	1,471	0.07%
2022/12/21	3	48.33	0	0.00	48.20	3	1,499	0.20%
2022/12/20	10	48.76	15.1	48.48	48.25	-5.1	1,528	-0.33%
2022/12/19	0	0.00	2	49.50	49.45	-2	1,545	-0.13%
2022/12/16	3	49.68	6	49.77	49.60	-3	1,544	-0.19%
2022/12/15	3	50.07	2	50.35	50.40	1	1,536	0.07%
2022/12/14	3	50.13	0	0.00	50.30	3	1,535	0.20%
2022/12/13	2	49.93	6	50.04	50.10	-4	1,532	-0.26%
2022/12/09	0	49.65	4.1	49.80	49.50	-4.1	1,515	-0.27%
2022/12/08	2	49.20	1.1	49.35	49.35	0.9	1,506	0.06%
2022/12/07	4	49.60	2	49.35	49.30	2	1,517	0.13%
2022/12/06	3	50.17	3	50.40	50.00	0	1,511	0.00%
2022/12/05	2.2	50.35	3	50.70	50.90	-0.8	1,520	-0.05%
2022/12/02	8	50.50	0	0.00	50.50	8	1,514	0.53%
2022/12/01	3	50.47	1.1	50.85	50.70	1.9	1,539	0.12%
2022/11/30	2	50.40	0	0.00	50.20	2	1,554	0.13%
2022/11/29	5	49.62	0	0.00	50.00	5	1,559	0.32%
2022/11/28	1	49.75	0	0.00	49.90	1	1,566	0.06%
2022/11/25	1	50.00	5	50.00	50.00	-4	1,590	-0.25%
2022/11/24	3	50.03	2	49.80	50.10	1	1,606	0.06%
2022/11/23	0	49.80	10	49.80	49.80	-10	1,618	-0.62%
2022/11/22	4.2	49.25	2	49.20	49.35	2.2	1,634	0.13%
2022/11/21	0	0.00	1	49.60	49.60	-1	1,678	-0.06%
2022/11/18	1	50.20	1	50.10	50.10	0	1,680	0.00%
2022/11/17	7	49.78	1	49.75	50.10	6	1,677	0.36%
2022/11/16	0.2	50.30	0	0.00	50.10	0.2	1,679	0.01%
2022/11/15	0	0.00	2	50.08	50.20	-2	1,655	-0.12%
2022/11/14	1	49.65	2	49.75	49.80	-1	1,653	-0.06%
2022/11/11	13	49.91	1	49.55	49.20	12	1,654	0.73%
2022/11/10	1	48.95	2	49.20	49.20	-1	1,640	-0.06%
2022/11/09	1	49.05	3.2	48.93	49.05	-2.2	1,646	-0.13%
2022/11/08	3	48.80	1	48.79	48.25	2	1,649	0.12%
2022/11/07	1	48.65	1	48.55	48.85	0	1,670	0.00%
2022/11/04	6	48.47	1	48.30	48.40	5	1,699	0.29%
2022/11/03	0	48.15	4	48.11	48.30	-4	1,700	-0.23%
2022/11/02	2	48.03	3	47.97	48.05	-1	1,716	-0.06%
2022/10/31	4	46.79	0	0.00	46.50	4	1,734	0.23%
2022/10/28	2	46.73	2	46.75	46.30	0	1,748	0.00%
2022/10/24	2	46.83	0	0.00	46.60	2	1,883	0.11%
2022/10/21	7	46.61	4	46.78	46.55	3	1,887	0.16%
2022/10/20	0	0.00	5	47.30	47.30	-5	1,916	-0.26%
2022/10/19	4	46.25	2	46.18	46.10	2	1,911	0.10%
2022/10/18	1	46.15	0	0.00	46.50	1	1,896	0.05%
2022/10/17	0	0.00	2	44.10	44.75	-2	1,890	-0.11%
2022/10/14	0	0.00	1	43.80	43.70	-1	1,893	-0.05%
2022/10/13	2	42.60	0	0.00	42.00	2	1,948	0.10%
2022/10/12	1	43.55	1	43.70	43.95	0	1,956	0.00%
2022/10/11	8.1	43.46	6	43.53	43.40	2.1	1,966	0.11%
2022/10/06	2	44.50	0	0.00	44.70	2	2,046	0.10%
2022/10/05	6	45.18	6	45.09	45.00	0	2,116	0.00%
2022/10/04	2	43.95	0	0.00	43.95	2	2,124	0.09%
2022/10/03	0	0.00	1	43.25	43.20	-1	2,150	-0.05%
2022/09/30	2	41.50	3	42.35	42.50	-1	2,188	-0.05%
2022/09/29	3	42.38	3	42.68	42.35	0	2,218	0.00%
2022/09/28	2	42.65	7	42.97	42.00	-5	2,260	-0.22%
2022/09/27	4	42.93	10	43.55	43.60	-6	2,290	-0.26%
2022/09/26	3.2	44.40	0.1	44.25	43.80	3.1	2,309	0.13%
2022/09/23	4	45.85	0	0.00	45.70	4	2,358	0.17%
2022/09/22	2	45.83	0.1	46.15	46.20	1.9	2,442	0.08%
2022/09/21	0	46.95	0	0.00	46.60	0	2,498	0.00%
2022/09/20	1	47.00	0	0.00	46.80	1	2,527	0.04%
2022/09/19	0	0.00	4	47.24	46.95	-4	2,560	-0.16%
2022/09/16	4.1	47.44	0	0.00	47.15	4.1	2,628	0.15%
2022/09/15	1	48.15	0	0.00	48.05	1	2,642	0.04%
2022/09/14	4	47.53	0	0.00	47.65	4	2,682	0.15%
2022/09/13	2	48.30	0	0.00	48.30	2	2,686	0.07%
2022/09/12	1	48.60	1	48.05	48.05	0	2,730	0.00%
2022/09/08	0	0.00	1	48.10	48.00	-1	2,779	-0.04%
2022/09/07	2	47.75	0	0.00	47.60	2	2,805	0.07%
2022/09/06	52	48.85	0	0.00	48.95	52	2,800	1.86%
2022/09/05	2	50.03	2	50.50	49.80	0	2,825	0.00%
2022/09/02	0	50.80	0	0.00	50.50	0	2,840	0.00%
2022/09/01	1	50.50	0	0.00	50.30	1	2,875	0.03%
2022/08/31	3	51.13	0	0.00	51.10	3	2,918	0.10%
2022/08/30	1	51.10	0	0.00	50.90	1	3,107	0.03%
2022/08/29	2	50.90	54	51.09	50.90	-52	3,190	-1.63%
2022/08/26	5	51.90	10	51.72	51.90	-5	3,183	-0.16%
2022/08/25	1	50.80	3	50.83	50.70	-2	3,155	-0.06%
2022/08/24	1	50.40	0	0.00	50.40	1	3,198	0.03%
2022/08/19	2	51.70	2	51.90	51.70	0	3,195	0.00%
2022/08/18	2	51.45	1	51.50	51.50	1	3,179	0.03%
2022/08/17	3	51.43	4	51.50	51.50	-1	3,168	-0.03%
2022/08/16	4	51.18	3	51.27	51.20	1	3,180	0.03%
2022/08/15	6	51.55	1	51.50	51.50	5	3,187	0.16%
2022/08/12	2	51.15	2	51.15	51.20	0	3,180	0.00%
2022/08/11	0	0.00	3	50.47	50.30	-3	3,155	-0.10%
2022/08/09	4	49.87	0	0.00	49.90	4	3,154	0.13%
2022/08/08	2	49.70	0	50.00	50.00	2	3,138	0.06%
2022/08/05	0	0.00	0.1	49.63	49.35	-0.1	3,114	0.00%
2022/08/04	2.1	48.72	0	0.00	48.80	2.1	3,122	0.07%
2022/08/03	16.1	49.72	1	49.10	49.10	15.1	3,105	0.49%
2022/08/02	16	50.10	2	50.15	50.00	14	3,069	0.46%
2022/08/01	1	49.80	0	0.00	49.80	1	3,007	0.03%
2022/07/29	1	49.90	1	50.20	49.90	0	3,037	0.00%
2022/07/28	2	49.65	0	0.00	49.65	2	3,058	0.07%
2022/07/27	2	49.63	5	50.20	50.20	-3	3,068	-0.10%
2022/07/26	0.1	50.50	0	0.00	49.90	0.1	3,103	0.00%
2022/07/22	1.1	51.01	0	0.00	51.00	1.1	3,118	0.03%
2022/07/20	3.1	50.21	7	50.76	50.00	-3.9	3,112	-0.13%
2022/07/19	9	49.18	2	49.03	49.35	7	3,076	0.23%
2022/07/18	0	0.00	1	48.85	49.35	-1	3,059	-0.03%
2022/07/15	1	48.15	1	48.55	48.65	0	3,048	0.00%
2022/07/14	1	46.97	1	47.15	47.30	0	3,027	0.00%
2022/07/13	0	51.10	0	0.00	50.60	0	2,958	0.00%
2022/07/12	2	50.25	1	50.30	50.30	1	2,885	0.04%
2022/07/11	1	51.79	12	51.69	51.50	-11	2,873	-0.38%
2022/07/08	11	50.95	0	0.00	51.10	11	2,846	0.39%
2022/07/07	6	50.10	0	0.00	50.60	6	2,820	0.21%
2022/07/06	9	50.86	1	51.40	50.50	8	2,795	0.29%
2022/07/04	1	50.80	6	49.80	50.40	-5	2,851	-0.18%
2022/07/01	2	50.75	0	0.00	50.90	2	2,889	0.07%
2022/06/30	4.1	51.89	4	51.83	51.90	0.1	2,837	0.00%
2022/06/29	2	53.85	15.2	53.93	53.90	-13.2	2,756	-0.48%
2022/06/28	2	55.15	2	54.80	54.90	0	2,715	0.00%
2022/06/27	2	56.15	7	56.11	56.10	-5	2,715	-0.18%
2022/06/24	24.1	55.59	2	56.05	55.00	22.1	2,734	0.81%
2022/06/23	5.1	56.17	6	56.78	55.70	-0.9	2,743	-0.03%
2022/06/22	22.1	57.08	9	56.80	56.20	13.1	2,730	0.48%
2022/06/21	2	58.00	0	0.00	57.90	2	2,691	0.07%
2022/06/20	17	58.04	3	57.70	57.20	14	2,692	0.52%
2022/06/17	6.1	59.20	5	59.24	59.00	1.1	2,651	0.04%
2022/06/15	0	61.90	0	0.00	61.80	0	2,583	0.00%
2022/06/14	0	0.00	1	60.60	62.20	-1	2,602	-0.04%
2022/06/13	0	0.00	4	61.60	61.70	-4	2,562	-0.16%
2022/06/10	5	62.40	2	62.10	62.20	3	2,541	0.12%
2022/06/09	13	62.16	10	62.61	62.30	3	2,520	0.12%
2022/06/08	25	62.48	29	62.71	62.30	-4	2,461	-0.16%
2022/06/07	8	61.05	16.5	61.19	60.80	-8.5	2,283	-0.37%
2022/06/06	2	60.20	1	60.60	60.40	1	2,230	0.04%
2022/06/02	1	60.20	9.2	60.10	60.20	-8.2	2,264	-0.36%
2022/06/01	5	60.40	3	60.23	60.30	2	2,268	0.09%
2022/05/31	1	59.40	1	59.90	59.50	0	2,227	0.00%
2022/05/30	0	59.20	1	59.30	59.40	-1	2,220	-0.04%
2022/05/27	1	58.60	0.1	58.70	58.70	0.9	2,215	0.04%
2022/05/24	2	58.80	0	0.00	58.70	2	2,273	0.09%
2022/05/23	0	0.00	3	59.70	59.80	-3	2,253	-0.13%
2022/05/20	0	0.00	2	59.90	59.90	-2	2,247	-0.09%
2022/05/19	2	58.70	1	59.70	59.60	1	2,234	0.04%
2022/05/18	2	59.60	5	59.80	59.70	-3	2,217	-0.14%
2022/05/17	4	59.40	2	59.50	59.30	2	2,192	0.09%
2022/05/16	3	58.57	2	58.70	58.60	1	2,187	0.05%
2022/05/13	0	58.40	0	0.00	58.40	0	2,181	0.00%
2022/05/12	3	58.37	4	57.83	57.80	-1	2,186	-0.05%
2022/05/11	0.1	57.97	1	59.30	58.70	-0.9	2,164	-0.04%
2022/05/10	1	58.10	1	58.20	58.70	0	2,182	0.00%
2022/05/09	0	0.00	10	58.87	58.60	-10	2,199	-0.45%
2022/05/06	12	59.55	9	59.42	59.80	3	2,202	0.14%
2022/05/05	4	59.85	12	60.00	59.70	-8	2,214	-0.36%
2022/05/04	0	0.00	1	59.20	59.20	-1	2,207	-0.05%
2022/05/03	1	59.00	8	58.26	59.20	-7	2,198	-0.32%
2022/04/29	1	56.61	0	0.00	56.50	1	2,145	0.05%
2022/04/28	4	56.40	0	0.00	56.30	4	2,171	0.18%
2022/04/27	1	54.90	0	0.00	56.10	1	2,161	0.05%
2022/04/26	2.5	55.94	14	55.81	55.70	-11.5	2,164	-0.53%
2022/04/25	0	0.00	3	56.23	56.00	-3	2,263	-0.13%
2022/04/22	0	57.60	0	0.00	57.40	0	2,284	0.00%
2022/04/21	0.2	57.90	1	57.80	57.50	-0.9	2,321	-0.04%
2022/04/19	3	57.17	0.1	57.30	57.20	2.9	2,394	0.12%
2022/04/18	1	56.70	0	0.00	57.10	1	2,422	0.04%
2022/04/15	2.2	57.23	3	57.50	57.20	-0.8	2,439	-0.03%
2022/04/14	1	58.20	1	58.10	58.20	0	2,472	0.00%
2022/04/13	2	58.05	3	58.00	58.30	-1	2,505	-0.04%
2022/04/12	4	57.70	2	57.85	57.50	2	2,613	0.08%
2022/04/11	7	58.99	0	0.00	58.50	7	2,602	0.27%
2022/04/08	13	60.31	12.3	60.47	60.10	0.8	2,555	0.03%
2022/04/07	2	60.20	23	60.25	59.40	-21	2,480	-0.85%
2022/04/06	2.1	58.90	1	58.70	58.70	1.1	2,401	0.05%
2022/04/01	0	0.00	11	59.35	59.60	-11	2,395	-0.46%
2022/03/31	5	59.76	1	59.40	59.60	4	2,407	0.17%
2022/03/30	7.1	60.27	5	60.46	59.90	2.1	2,403	0.09%
2022/03/29	5	60.46	1	60.90	60.10	4	2,382	0.17%
2022/03/28	2	59.15	4	60.10	60.70	-2	2,332	-0.09%
2022/03/25	1	59.40	1	59.40	59.40	0	2,256	0.00%
2022/03/24	1	58.90	1	59.00	59.40	0	2,242	0.00%
2022/03/23	6.1	59.38	2	59.30	59.20	4.1	2,260	0.18%
2022/03/22	1	58.80	0.3	59.10	59.20	0.7	2,261	0.03%
2022/03/21	0	59.00	7	59.10	59.10	-7	2,285	-0.31%
2022/03/18	7	58.84	0	0.00	58.60	7	2,310	0.30%
2022/03/17	3	58.83	2	58.85	58.80	1	2,325	0.04%
2022/03/16	1	58.00	12	58.18	58.30	-11	2,311	-0.48%
2022/03/15	3	57.30	0	0.00	57.20	3	2,344	0.13%
2022/03/11	1	57.50	0	0.00	57.70	1	2,361	0.04%
2022/03/10	16	57.88	3	57.93	57.90	13	2,372	0.55%
2022/03/09	2.5	57.70	7	57.09	57.20	-4.5	2,360	-0.19%
2022/03/08	18.1	54.84	0	0.00	54.90	18.1	2,340	0.77%
2022/03/07	8.1	56.24	0	0.00	56.10	8.1	2,321	0.35%
2022/03/04	1	58.00	0	0.00	58.00	1	2,326	0.04%
2022/03/03	0	0.00	2	58.25	58.30	-2	2,360	-0.08%
2022/03/02	2	57.40	0	0.00	57.80	2	2,418	0.08%
2022/03/01	0.1	57.90	1	58.00	57.80	-0.9	2,433	-0.04%
2022/02/25	0.2	56.90	3	56.93	56.90	-2.9	2,457	-0.12%
2022/02/24	17.1	56.68	1	57.50	56.20	16.1	2,501	0.64%
2022/02/23	1.1	57.91	0	0.00	57.90	1.1	2,500	0.04%
2022/02/22	4.1	57.66	1	57.80	57.90	3.1	2,574	0.12%
2022/02/21	1	58.50	0	0.00	58.90	1	2,754	0.04%
2022/02/18	1	58.70	0	0.00	58.70	1	2,916	0.03%
2022/02/16	0	0.00	5	58.84	58.60	-5	3,081	-0.16%
2022/02/15	0	0.00	12	57.98	57.90	-12	3,101	-0.39%
2022/02/14	3	57.67	0	0.00	57.80	3	3,129	0.10%
2022/02/11	0	0.00	1	59.10	58.90	-1	3,151	-0.03%
2022/02/10	1	59.30	0	0.00	59.30	1	3,229	0.03%
2022/02/09	0	0.00	1	58.20	59.00	-1	3,266	-0.03%
2022/02/08	2	57.50	0	0.00	57.50	2	3,301	0.06%
2022/02/07	3	56.63	1	56.80	57.20	2	3,431	0.06%
2022/01/26	7	56.70	1	56.60	56.50	6	3,443	0.17%
2022/01/25	5	57.12	2	57.40	57.10	3	3,496	0.09%
2022/01/24	4	57.50	1	57.30	57.80	3	3,530	0.08%
2022/01/21	1	58.41	8	58.74	58.30	-7	3,548	-0.20%
2022/01/20	5	59.26	0	0.00	59.50	5	3,593	0.14%
2022/01/19	2.1	59.64	2	59.45	59.50	0.1	3,629	0.00%
2022/01/18	4	59.55	13	59.95	59.70	-9	3,661	-0.25%
2022/01/17	7	58.57	12	58.51	58.90	-5	3,565	-0.14%
2022/01/14	7	58.27	4	57.98	58.00	3	3,541	0.08%
2022/01/13	12	58.68	9	58.96	59.00	3	3,558	0.08%
2022/01/12	2	57.60	1	57.50	57.80	1	3,518	0.03%
2022/01/11	2	57.75	0	0.00	57.50	2	3,566	0.06%
2022/01/10	0	58.40	0	58.30	58.50	0	3,567	0.00%
2022/01/07	103	58.38	3	58.37	58.10	100	3,596	2.78%	大買/
2022/01/06	6	59.72	5	59.80	59.30	1	3,572	0.03%
2022/01/05	26	60.13	14	59.93	59.60	12	3,597	0.33%
2022/01/04	1	58.60	1	58.70	58.30	0	3,518	0.00%
2022/01/03	0	59.10	1	59.00	58.80	-1	3,530	-0.03%
2021/12/30	2	58.95	0	0.00	58.80	2	3,559	0.06%
2021/12/29	4	58.90	0	0.00	59.00	4	3,591	0.11%
2021/12/28	0	0.00	5	58.80	58.80	-5	3,670	-0.14%
2021/12/27	2	58.90	5	58.80	58.90	-3	3,720	-0.08%
2021/12/24	2	58.75	1	59.00	58.90	1	3,773	0.03%
2021/12/23	4	58.53	3	58.53	58.80	1	3,790	0.03%
2021/12/22	0	0.00	5	58.00	58.20	-5	3,885	-0.13%
2021/12/21	0	0.00	1	57.40	57.90	-1	3,910	-0.03%
2021/12/20	2	57.30	0	0.00	57.20	2	3,959	0.05%
2021/12/17	1	58.00	3	57.80	57.60	-2	3,987	-0.05%
2021/12/16	1	57.50	1.2	57.93	57.60	-0.2	3,999	-0.01%
2021/12/15	13.1	57.36	2	57.20	57.00	11.1	4,034	0.28%
2021/12/14	5	57.52	1.4	57.66	57.30	3.6	4,034	0.09%
2021/12/13	20	57.76	0	0.00	57.50	20	4,050	0.49%
2021/12/10	1	58.10	5	58.20	58.10	-4	4,072	-0.10%
2021/12/09	9	59.05	4	58.98	58.70	5	4,078	0.12%
2021/12/08	1	60.40	3	60.50	60.10	-2	4,062	-0.05%
2021/12/07	2	60.65	0	0.00	60.20	2	4,099	0.05%
2021/12/06	0	0.00	1	60.30	60.20	-1	4,168	-0.02%
2021/12/03	1	60.10	8	60.10	60.00	-7	4,334	-0.16%
2021/12/02	5	60.40	0	0.00	59.90	5	4,470	0.11%
2021/12/01	0	0.00	1	59.80	60.10	-1	4,630	-0.02%
2021/11/30	2	59.65	4	59.63	59.30	-2	4,793	-0.04%
2021/11/29	6	57.85	3	58.43	58.60	3	4,886	0.06%
2021/11/26	4	59.33	4	59.43	59.00	0	4,977	0.00%
2021/11/25	1	60.80	7	61.16	60.70	-6	5,004	-0.12%
2021/11/24	3	60.83	1	61.30	61.10	2	5,079	0.04%
2021/11/23	13	60.69	0	0.00	60.60	13	5,241	0.25%
2021/11/22	12	62.18	0	0.00	62.20	12	5,264	0.23%
2021/11/19	2.1	61.86	6	62.27	61.90	-3.9	5,347	-0.07%
2021/11/18	23.1	63.52	7	64.07	62.80	16.1	5,379	0.30%
2021/11/17	16.4	62.48	9	61.88	62.70	7.4	5,307	0.14%
2021/11/16	13	61.04	1	61.10	61.00	12	5,224	0.23%
2021/11/15	4	60.83	2	61.20	61.40	2	5,275	0.04%
2021/11/12	1	59.80	0	0.00	59.70	1	5,328	0.02%
2021/11/11	2	59.65	0	0.00	59.70	2	5,407	0.04%
2021/11/10	18	59.76	8	60.13	59.80	10	5,739	0.17%
2021/11/09	6	60.02	1	59.70	60.20	5	5,876	0.09%
2021/11/08	7	60.40	3	60.53	60.20	4	5,900	0.07%
2021/11/05	3	60.40	25	60.38	60.20	-22	6,023	-0.37%
2021/11/04	9	60.28	33	60.36	60.40	-24	6,187	-0.39%
2021/11/02	7	58.26	0	0.00	58.10	7	6,409	0.11%
2021/11/01	0	0.00	43	59.00	59.60	-43	6,696	-0.64%
2021/10/29	2	59.00	0	0.00	58.60	2	6,956	0.03%
2021/10/28	4	58.90	3	59.13	59.20	1	7,005	0.01%
2021/10/27	1	58.30	2	57.95	58.60	-1	7,162	-0.01%
2021/10/26	4	57.88	0	0.00	58.10	4	7,365	0.05%
2021/10/25	0	0.00	4	57.18	57.30	-4	7,748	-0.05%
2021/10/22	3	56.83	0	0.00	57.10	3	7,918	0.04%
2021/10/21	1	57.00	2	56.40	56.60	-1	8,144	-0.01%
2021/10/20	2	56.85	2	57.00	57.30	0	8,352	0.00%
2021/10/19	0	0.00	10	57.01	57.20	-10	8,481	-0.12%
2021/10/18	3	55.60	1	55.90	55.50	2	8,573	0.02%
2021/10/15	3	56.53	5	56.40	56.40	-2	8,835	-0.02%
2021/10/14	2	54.05	0	0.00	54.50	2	8,954	0.02%
2021/10/13	2.1	54.61	1	55.10	54.30	1.1	9,232	0.01%
2021/10/12	5	55.48	2	55.10	55.60	3	9,616	0.03%
2021/10/08	1	57.00	2	56.60	56.40	-1	9,632	-0.01%
2021/10/07	3	56.83	0	0.00	56.70	3	9,690	0.03%
2021/10/06	2.2	55.58	0	0.00	55.50	2.2	9,818	0.02%
2021/10/05	0	0.00	4	55.20	57.20	-4	9,815	-0.04%
2021/10/04	2	56.65	5.3	55.85	55.40	-3.3	9,782	-0.03%
2021/10/01	8	57.76	15	57.54	57.20	-7	9,766	-0.07%
2021/09/30	1	59.00	0	0.00	59.40	1	9,847	0.01%
2021/09/29	8	59.13	2	59.30	58.40	6	10,009	0.06%
2021/09/28	5	61.44	5	61.24	61.30	0	10,163	0.00%
2021/09/27	9	61.93	9	62.03	62.20	0	10,199	0.00%
2021/09/24	3	62.47	5	62.26	62.40	-2	10,380	-0.02%
2021/09/23	6	61.83	1	62.00	61.80	5	10,407	0.05%
2021/09/22	7.4	61.48	2	61.25	61.20	5.4	10,444	0.05%
2021/09/17	1	63.50	4	63.45	63.10	-3	10,536	-0.03%
2021/09/16	0	0.00	1	63.70	63.50	-1	10,565	-0.01%
2021/09/15	1	63.00	0	0.00	62.80	1	10,627	0.01%
2021/09/14	6	64.15	7	64.34	64.10	-1	10,679	-0.01%
2021/09/13	12.1	64.61	0	0.00	64.10	12.1	10,698	0.11%
2021/09/10	2	64.75	4	65.15	65.30	-2	10,720	-0.02%
2021/09/09	1	64.60	5	64.50	64.60	-4	10,741	-0.04%
2021/09/08	19.1	64.24	6	64.38	62.80	13.1	10,706	0.12%
2021/09/07	12	65.88	33	65.22	66.10	-21	10,607	-0.20%
2021/09/06	14	66.84	7	66.87	66.20	7	10,645	0.07%
2021/09/03	18	66.40	17.1	66.95	67.20	0.9	10,541	0.01%
2021/09/02	12	65.18	6	65.65	64.60	6	10,414	0.06%
2021/09/01	20	65.27	5	65.40	65.60	15	10,339	0.15%
2021/08/31	2	63.70	5	64.70	65.00	-3	10,289	-0.03%
2021/08/30	5	63.82	3.1	63.93	64.20	1.9	10,495	0.02%
2021/08/27	11	63.83	12	63.67	63.10	-1	10,541	-0.01%
2021/08/26	8	62.09	3	62.43	62.40	5	10,410	0.05%
2021/08/25	12	62.28	8.3	62.63	62.50	3.7	10,348	0.04%
2021/08/24	4.3	61.65	2	61.50	62.20	2.3	10,262	0.02%
2021/08/23	13	61.22	10	61.55	61.60	3	10,185	0.03%
2021/08/20	2.3	59.16	2	59.90	60.20	0.3	10,104	0.00%
2021/08/19	17	59.92	3	60.00	59.10	14	10,046	0.14%
2021/08/18	6	61.02	8	60.33	62.10	-2	9,937	-0.02%
2021/08/17	5	60.40	0.1	60.40	59.20	4.9	9,851	0.05%
2021/08/16	29	59.62	14.4	60.47	60.70	14.6	9,775	0.15%
2021/08/13	21.2	66.10	1.1	65.83	65.50	20.1	9,433	0.21%
2021/08/12	2.1	68.54	4	68.28	68.60	-1.9	9,282	-0.02%
2021/08/11	15.2	68.51	30	69.54	67.50	-14.8	9,218	-0.16%
2021/08/10	46.1	68.51	49.1	68.85	70.40	-3	9,120	-0.03%
2021/08/09	37.3	70.25	20	69.93	69.90	17.3	9,013	0.19%
2021/08/06	14	70.94	21	71.04	71.60	-7	8,831	-0.08%
2021/08/05	26.1	70.71	49	70.35	71.00	-22.9	8,767	-0.26%
2021/08/04	34	68.80	67.5	68.46	68.10	-33.5	8,575	-0.39%
2021/08/03	4	65.70	26	65.26	66.00	-22	8,370	-0.26%
2021/08/02	12.3	65.66	12.6	65.63	65.50	-0.3	8,308	0.00%
2021/07/30	30	64.50	7	64.27	64.10	23	8,124	0.28%
2021/07/29	28.5	63.59	33	63.55	64.30	-4.5	7,983	-0.06%
2021/07/28	12	60.11	18.1	60.20	61.40	-6.1	7,627	-0.08%
2021/07/27	20.1	62.54	22	62.42	62.20	-1.9	7,613	-0.02%
2021/07/26	21	62.83	27	62.37	63.10	-6	7,526	-0.08%
2021/07/23	19	61.48	31	61.30	60.50	-12	7,667	-0.16%
2021/07/22	16	60.83	5	60.94	60.90	11	7,936	0.14%
2021/07/21	17	60.67	10	60.32	60.10	7	7,914	0.09%
2021/07/20	12	59.08	26.1	59.35	59.60	-14.1	7,778	-0.18%
2021/07/19	26	59.51	11	59.56	59.20	15	7,653	0.20%
2021/07/16	21.1	59.49	29.1	59.71	60.50	-8.1	7,453	-0.11%
2021/07/15	3	58.00	8	57.71	58.10	-5	7,075	-0.07%
2021/07/14	8	57.44	12	57.46	57.20	-4	7,098	-0.06%
2021/07/13	20	58.13	36	57.81	57.40	-16	7,194	-0.22%
2021/07/12	3	56.87	3	56.87	56.80	0	7,081	0.00%
2021/07/09	11	56.47	5	56.72	56.50	6	7,110	0.08%
2021/07/08	14	57.01	10.5	57.06	57.00	3.5	7,248	0.05%
2021/07/07	20	57.21	33	57.11	56.90	-13	7,335	-0.18%
2021/07/06	28.1	58.65	9	58.79	58.30	19.1	7,288	0.26%
2021/07/05	13.1	58.88	26	58.88	59.90	-12.9	7,212	-0.18%
2021/07/02	12	56.81	10	56.93	57.10	2	7,022	0.03%
2021/07/01	26.2	56.98	13	57.26	57.10	13.2	7,046	0.19%
2021/06/30	1	56.00	5.1	55.84	56.00	-4.1	6,950	-0.06%
2021/06/29	7	56.04	9	55.94	56.00	-2	6,930	-0.03%
2021/06/28	12.1	55.80	10	56.07	55.90	2.1	6,901	0.03%
2021/06/25	7	55.23	1	55.40	55.00	6	6,801	0.09%
2021/06/24	3	55.63	2	55.80	55.00	1	6,793	0.01%
2021/06/23	1	54.70	13	54.89	54.90	-12	6,745	-0.18%
2021/06/22	12	54.27	9	54.42	54.10	3	6,683	0.04%
2021/06/21	9	53.98	3	54.20	53.80	6	6,652	0.09%
2021/06/18	5	54.68	14	54.93	54.60	-9	6,664	-0.14%
2021/06/17	1	54.40	15	54.29	54.60	-14	6,660	-0.21%
2021/06/16	9	54.52	4.1	54.02	54.20	4.9	6,703	0.07%
2021/06/15	4	54.45	11	54.24	54.50	-7	6,708	-0.10%
2021/06/11	0	0.00	6	53.20	53.30	-6	6,643	-0.09%
2021/06/10	6	53.13	0	0.00	52.80	6	6,690	0.09%
2021/06/09	1	52.80	12	52.93	52.80	-11	6,688	-0.16%
2021/06/08	6	52.37	5	52.96	52.70	1	6,726	0.01%
2021/06/07	102	53.40	98	52.98	52.50	4	6,780	0.06%	大買/
2021/06/04	23	51.55	38	51.83	52.50	-15	6,529	-0.23%
2021/06/03	0	0.00	4	51.20	52.00	-4	6,471	-0.06%
2021/06/01	20	51.00	2	51.00	51.00	18	6,501	0.28%
2021/05/31	0	0.00	1	50.60	50.30	-1	6,522	-0.02%
2021/05/28	1	49.90	5	50.10	50.20	-4	6,544	-0.06%
2021/05/27	1	49.25	0	0.00	49.05	1	6,581	0.02%
2021/05/26	0	0.00	2	49.75	49.35	-2	6,653	-0.03%
2021/05/25	4	49.58	15.1	49.20	49.45	-11.1	6,734	-0.16%
2021/05/24	0	0.00	1	48.65	48.65	-1	6,795	-0.01%
2021/05/21	1	48.10	0	0.00	47.85	1	6,846	0.01%
2021/05/20	1	47.60	1	48.30	47.60	0	6,999	0.00%
2021/05/19	9	48.20	17	48.30	48.45	-8	7,102	-0.11%
2021/05/18	3	46.47	9.2	47.27	48.35	-6.2	7,172	-0.09%
2021/05/17	30	45.75	0	0.00	44.95	30	7,324	0.41%
2021/05/14	11	48.70	0.1	48.65	48.10	10.9	7,331	0.15%
2021/05/13	14	47.03	13	47.32	47.80	1	7,333	0.01%
2021/05/12	10	46.73	24	46.65	47.15	-14	7,325	-0.19%
2021/05/11	14.1	49.97	4.2	49.75	49.65	9.9	7,256	0.14%
2021/05/10	5	51.54	5	51.84	51.40	0	7,265	0.00%
2021/05/06	4.8	50.67	0	0.00	50.60	4.8	7,539	0.06%
2021/05/05	4.6	51.99	3	52.00	51.20	1.6	7,670	0.02%
2021/05/04	6	52.15	6	52.52	52.10	0	7,998	0.00%
2021/05/03	11	53.30	11	53.19	52.40	0	8,133	0.00%
2021/04/29	27	56.01	41	56.43	54.60	-14	8,583	-0.16%
2021/04/28	12	54.88	59	54.36	55.80	-47	9,138	-0.51%
2021/04/27	2	53.10	26.5	53.17	53.00	-24.5	9,147	-0.27%
2021/04/26	7	52.57	7.2	52.63	52.90	-0.2	9,166	0.00%
2021/04/23	6.2	51.04	8	51.04	51.60	-1.8	9,114	-0.02%
2021/04/22	13	51.96	12	51.57	50.80	1	9,255	0.01%
2021/04/21	9	52.03	6	52.18	52.20	3	9,383	0.03%
2021/04/20	2	52.05	3	51.87	52.10	-1	9,501	-0.01%
2021/04/19	16	52.10	27	51.83	52.00	-11	9,620	-0.11%
2021/04/16	14	50.04	6	50.06	50.10	8	9,541	0.08%
2021/04/15	10.4	49.97	5	50.10	50.10	5.4	9,665	0.06%
2021/04/14	27.1	49.72	19	49.31	49.90	8.1	9,702	0.08%
2021/04/13	25	50.92	31	50.63	50.30	-6	9,875	-0.06%
2021/04/12	17	51.88	32	52.19	51.60	-15	10,141	-0.15%
2021/04/09	13	52.80	3	52.77	52.40	10	10,152	0.10%
2021/04/08	8	53.24	2	53.25	53.20	6	10,072	0.06%
2021/04/07	22	53.08	1	53.00	53.30	21	10,044	0.21%
2021/04/06	1	52.50	11.5	52.89	53.10	-10.5	10,017	-0.10%
2021/04/01	0	0.00	6	52.22	52.20	-6	9,931	-0.06%
2021/03/31	33	52.28	1	52.10	52.30	32	9,994	0.32%
2021/03/30	4	52.20	2	52.45	52.50	2	10,084	0.02%
2021/03/29	5.3	52.29	2	52.20	52.20	3.3	10,092	0.03%
2021/03/26	11	52.23	4	52.43	52.10	7	10,136	0.07%
2021/03/25	2	52.40	0	0.00	51.90	2	10,177	0.02%
2021/03/24	0	0.00	1	52.20	52.10	-1	10,204	-0.01%
2021/03/23	1	52.60	6.8	52.33	52.50	-5.8	10,219	-0.06%
2021/03/22	5	52.96	2	53.35	52.60	3	10,244	0.03%
2021/03/19	34	53.07	2	52.80	53.10	32	10,233	0.31%
2021/03/18	3	52.40	12	52.44	52.60	-9	10,229	-0.09%
2021/03/17	2	51.65	28	52.09	52.10	-26	10,319	-0.25%
2021/03/16	2	52.50	4	52.85	52.60	-2	10,304	-0.02%
2021/03/15	4	52.20	6.1	52.27	52.30	-2.1	10,349	-0.02%
2021/03/12	10	52.10	13	52.32	52.00	-3	10,422	-0.03%
2021/03/11	21	51.77	7.1	51.72	51.80	13.9	10,551	0.13%
2021/03/10	5	50.70	4	50.88	50.70	1	10,568	0.01%
2021/03/09	9.1	50.21	8	50.05	50.50	1.1	10,669	0.01%
2021/03/08	2	50.35	6.2	50.40	50.10	-4.2	10,732	-0.04%
2021/03/05	6.1	50.59	8	50.54	50.30	-1.9	10,830	-0.02%
2021/03/04	4	50.35	2	50.95	50.20	2	10,990	0.02%
2021/03/03	2	50.30	3	50.80	50.80	-1	11,040	-0.01%
2021/03/02	5	51.38	7	51.43	50.70	-2	11,148	-0.02%
2021/02/26	11	50.60	5	50.74	50.60	6	11,411	0.05%
2021/02/25	3	51.33	7	51.46	51.20	-4	11,762	-0.03%
2021/02/24	91	52.19	5	51.78	51.30	86	11,867	0.72%
2021/02/23	7	51.56	9.3	51.60	51.90	-2.3	11,835	-0.02%
2021/02/22	15	51.59	7.3	51.84	51.90	7.7	11,850	0.06%
2021/02/19	6	50.92	12	50.82	51.10	-6	11,822	-0.05%
2021/02/18	5	51.52	13	51.54	51.80	-8	11,754	-0.07%
2021/02/17	22.3	51.89	22.1	51.88	52.00	0.2	11,727	0.00%
2021/02/05	12	50.22	45	50.32	50.30	-33	11,515	-0.29%
2021/02/04	1.2	49.84	43	49.63	49.60	-41.8	11,440	-0.37%
2021/02/03	7	49.07	4	49.13	49.15	3	11,480	0.03%
2021/02/02	79	48.82	6	48.93	49.50	73	11,469	0.64%
2021/02/01	20	48.05	10	47.96	48.25	10	11,515	0.09%
2021/01/29	9	49.31	23.1	49.47	48.65	-14.1	11,479	-0.12%
2021/01/28	13.5	49.98	16	50.11	50.00	-2.5	11,335	-0.02%
2021/01/27	11.6	51.30	9	51.28	51.20	2.6	11,155	0.02%
2021/01/26	79	52.84	79.1	52.46	52.50	-0.1	10,929	0.00%
2021/01/25	39	51.98	22	52.59	51.80	17	10,533	0.16%
2021/01/22	65	52.56	52	52.27	52.50	13	10,241	0.13%
2021/01/21	71.1	51.02	61.4	50.94	51.50	9.7	9,656	0.10%
2021/01/20	25	48.39	35.1	48.66	48.25	-10.1	8,712	-0.12%
2021/01/19	12	47.75	14.2	47.80	47.60	-2.2	8,273	-0.03%
2021/01/18	10.1	46.61	5	46.49	46.80	5.1	8,138	0.06%
2021/01/15	10.1	47.97	11.1	47.94	47.25	-1	8,052	-0.01%
2021/01/14	15	47.80	14.3	48.38	48.50	0.8	7,888	0.01%
2021/01/13	16	47.49	1	47.15	47.45	15	7,663	0.20%
2021/01/12	100.2	47.48	180	46.70	46.50	-79.8	7,496	-1.06%	大賣/
2021/01/11	104	47.30	110	47.23	47.20	-6	7,296	-0.08%	大買/大賣/
2021/01/08	64	46.43	100	46.93	47.05	-36	7,211	-0.50%
2021/01/07	10.1	46.64	6	46.65	46.60	4.1	7,045	0.06%
2021/01/06	99	47.70	87.5	46.70	46.65	11.5	6,942	0.17%
2021/01/05	16	46.96	45.2	47.10	48.25	-29.2	6,586	-0.44%
2021/01/04	6	45.97	4.1	45.96	46.10	1.9	6,217	0.03%
2020/12/31	4	45.73	2	45.75	45.25	2	6,143	0.03%
2020/12/30	0	0.00	2	45.80	45.65	-2	6,166	-0.03%
2020/12/29	3	45.50	1	45.50	45.25	2	6,233	0.03%
2020/12/28	8	45.95	8.1	45.91	45.70	-0.1	6,188	0.00%
2020/12/25	17.2	46.09	8.1	46.14	45.90	9.1	6,182	0.15%
2020/12/24	8.9	45.74	6	45.70	45.90	2.9	6,150	0.05%
2020/12/23	3	44.92	5	44.89	44.75	-2	6,097	-0.03%
2020/12/22	14	45.28	5	45.72	44.70	9	6,102	0.15%
2020/12/21	9	44.41	11	45.27	45.50	-2	6,046	-0.03%
2020/12/18	9	44.94	0	0.00	44.80	9	5,954	0.15%
2020/12/17	14	45.40	1	45.45	45.40	13	5,901	0.22%
2020/12/16	4	45.29	29	45.71	45.80	-25	5,882	-0.42%
2020/12/15	57	45.10	45	44.70	44.70	12	5,803	0.21%
2020/12/14	40	45.06	32	45.54	45.45	8	5,763	0.14%
2020/12/11	77	45.17	39	45.03	45.05	38	5,722	0.66%
2020/12/10	123	46.12	145	45.70	45.70	-22	5,615	-0.39%	大買/大賣/
2020/12/09	110	46.67	151	46.75	46.65	-41	5,521	-0.74%	大買/大賣/
2020/12/08	71	45.70	68	46.02	45.90	3	5,368	0.06%
2020/12/07	106.1	45.62	94	45.92	46.00	12.1	5,281	0.23%	大買/
2020/12/04	65	45.29	74	45.46	45.45	-9	5,122	-0.18%
2020/12/03	61	45.22	72	45.35	45.15	-11	5,005	-0.22%
2020/12/02	67	45.11	72	45.34	45.15	-5	4,911	-0.10%
2020/12/01	68	45.03	21	45.10	45.10	47	4,885	0.96%
2020/11/30	74	44.81	111	45.06	45.15	-37	4,780	-0.77%	大賣/
2020/11/27	59	44.47	45	44.40	44.40	14	4,597	0.30%
2020/11/26	73	44.08	55	44.45	44.55	18	4,514	0.40%
2020/11/25	97.3	44.01	82	44.26	44.35	15.3	4,389	0.35%
2020/11/24	129.3	44.35	191	44.43	44.30	-61.8	4,075	-1.52%	大買/大賣/
2020/11/23	134	42.84	70	43.13	43.30	64	3,704	1.73%	大買/
2020/11/20	47	42.11	33	41.86	42.40	14	3,549	0.39%
2020/11/19	33	42.30	36	42.20	42.20	-3	3,505	-0.09%
2020/11/18	24	41.51	11	42.12	42.50	13	3,469	0.37%
2020/11/17	44	41.40	56	41.41	41.40	-12	3,468	-0.35%
2020/11/16	27	41.11	33	41.39	41.30	-6	3,595	-0.17%
2020/11/13	38.5	40.46	37	40.69	40.80	1.5	3,699	0.04%
2020/11/12	44	40.77	42	40.60	40.60	2	3,850	0.05%
2020/11/11	29	40.59	56	40.77	41.10	-27	3,897	-0.69%
2020/11/10	60.5	40.18	64	40.39	40.35	-3.5	3,812	-0.09%
2020/11/09	31	39.88	6	40.33	40.60	25	3,780	0.66%
2020/11/06	5	39.24	26	39.22	39.25	-21	3,704	-0.57%
2020/11/05	3	38.08	0.3	38.35	38.40	2.7	3,671	0.07%
2020/11/04	1	38.00	0	0.00	38.10	1	3,692	0.03%
2020/10/30	2	37.85	6.3	37.93	37.70	-4.3	4,031	-0.11%
2020/10/29	24	38.00	1	38.35	38.30	23	4,051	0.57%
2020/10/26	3.3	39.12	2	38.85	38.80	1.3	4,200	0.03%
2020/10/23	2	38.95	6	39.02	39.05	-4	4,253	-0.09%
2020/10/22	2	38.55	0	0.00	38.55	2	4,500	0.04%
2020/10/21	4	39.00	0	0.00	38.75	4	4,722	0.08%
2020/10/20	1	39.05	7	39.05	38.95	-6	5,001	-0.12%
2020/10/16	47	38.50	47	38.40	38.40	0	5,360	0.00%
2020/10/15	0	0.00	2	38.93	38.85	-2	5,415	-0.04%
2020/10/13	0	0.00	4	38.83	38.90	-4	5,564	-0.07%
2020/10/12	20	38.93	20	38.85	38.85	0	5,618	0.00%
2020/10/08	11	39.26	14	39.30	39.30	-3	5,736	-0.05%
2020/10/07	2	38.98	8	39.09	39.30	-6	5,971	-0.10%
2020/10/06	4	38.88	7	39.00	38.50	-3	6,109	-0.05%
2020/10/05	0	0.00	3	38.03	38.00	-3	6,152	-0.05%
2020/09/30	5	36.88	5	37.48	37.75	0	6,252	0.00%
2020/09/29	10	37.38	4	37.48	37.20	6	6,332	0.09%
2020/09/28	15	37.05	13	37.20	37.60	2	6,483	0.03%
2020/09/25	15	37.16	2	37.18	37.00	13	6,641	0.20%
2020/09/24	4	37.90	2	38.00	37.80	2	6,814	0.03%
2020/09/23	8	38.49	0	0.00	38.40	8	6,914	0.12%
2020/09/22	7	38.76	4	38.74	38.70	3	7,057	0.04%
2020/09/21	4	39.20	11	39.41	39.15	-7	7,236	-0.10%
2020/09/18	0	0.00	2	39.98	39.80	-2	7,473	-0.03%
2020/09/17	2	39.93	1	40.00	40.00	1	7,602	0.01%
2020/09/16	11	40.31	6	40.38	40.10	5	7,867	0.06%
2020/09/15	10	40.15	19	40.08	40.00	-9	8,011	-0.11%
2020/09/14	1	39.05	1	39.05	39.30	0	8,027	0.00%
2020/09/11	8	39.04	5	38.90	38.85	3	8,070	0.04%
2020/09/10	14	39.51	6	39.33	39.15	8	8,076	0.10%
2020/09/09	10	39.26	5	39.25	39.60	5	8,076	0.06%
2020/09/08	6	39.16	3	39.30	38.90	3	8,056	0.04%
2020/09/07	10	39.46	6	39.28	39.20	4	8,087	0.05%
2020/09/04	25	39.57	41	39.40	39.85	-16	8,172	-0.20%
2020/09/03	4	39.01	0	0.00	38.75	4	8,117	0.05%
2020/09/02	5	38.99	4	38.91	39.05	1	8,129	0.01%
2020/09/01	1	38.05	3	38.25	38.25	-2	8,157	-0.02%
2020/08/31	47	38.41	31.1	38.26	38.15	15.9	8,196	0.19%
2020/08/28	1	38.50	6	38.73	38.55	-5	8,244	-0.06%
2020/08/27	45	38.64	31	38.45	38.45	14	8,380	0.17%
2020/08/26	1	38.75	4	39.11	39.35	-3	8,773	-0.03%
2020/08/25	3	38.70	0	0.00	38.75	3	8,874	0.03%
2020/08/24	7	38.26	1	38.30	38.35	6	8,879	0.07%
2020/08/21	101	38.97	8	39.17	38.85	93	8,865	1.05%	大買/
2020/08/20	74	39.32	133	38.81	38.80	-59	8,757	-0.67%	大賣/
2020/08/19	131	41.70	57	41.42	41.20	74	8,651	0.86%	大買/
2020/08/18	62	42.73	94	42.61	42.60	-32	8,541	-0.37%
2020/08/17	2	44.45	4	44.20	44.40	-2	8,442	-0.02%
2020/08/14	0	0.00	3	43.08	43.25	-3	8,466	-0.04%
2020/08/13	15	42.94	0	0.00	42.80	15	8,505	0.18%
2020/08/12	88	42.32	12	42.63	42.55	76	8,485	0.90%
2020/08/11	9	42.99	10	43.58	43.05	-1	8,490	-0.01%
2020/08/10	8.1	43.96	5	44.14	43.85	3.1	8,497	0.04%
2020/08/07	7	44.18	5	44.31	44.40	2	8,504	0.02%
2020/08/06	23	44.40	17	44.39	44.25	6	8,486	0.07%
2020/08/05	28	44.61	61	44.47	44.95	-33	8,407	-0.39%
2020/08/04	24	42.79	9	43.03	42.90	15	8,305	0.18%
2020/08/03	20	42.95	3	43.07	42.85	17	8,356	0.20%
2020/07/31	21	43.20	27.1	43.46	43.70	-6.1	8,432	-0.07%
2020/07/30	12	42.60	0	0.00	42.60	12	8,487	0.14%
2020/07/29	23	42.08	23	42.34	42.25	0	8,535	0.00%
2020/07/28	29	43.95	19	44.03	42.50	10	8,563	0.12%
2020/07/27	18	43.31	3	43.77	42.90	15	8,376	0.18%
2020/07/24	38.2	46.85	30	46.56	46.40	8.2	8,234	0.10%
2020/07/23	26	46.69	68	47.11	47.65	-42	7,997	-0.53%
2020/07/22	12	45.94	13	45.85	45.90	-1	7,848	-0.01%
2020/07/21	10	45.45	6	45.48	45.15	4	7,748	0.05%
2020/07/20	13	44.97	8	45.05	44.90	5	7,722	0.06%
2020/07/17	17	45.36	6	45.16	44.65	11	7,696	0.14%
2020/07/16	32	44.71	33	44.88	44.95	-1	7,642	-0.01%
2020/07/15	19	45.01	6	44.84	44.60	13	7,600	0.17%
2020/07/14	24	45.23	86	45.62	45.30	-62	7,529	-0.82%
2020/07/13	5	44.32	20	44.21	44.90	-15	7,316	-0.21%
2020/07/10	80	43.44	94	43.20	42.70	-14	7,179	-0.20%
2020/07/09	59	44.24	15	44.05	44.05	44	7,102	0.62%
2020/07/08	22	44.26	40	44.65	44.40	-18	7,012	-0.26%
2020/07/07	75	43.46	30.5	43.47	44.00	44.5	6,913	0.64%
2020/07/06	19	43.67	89	43.64	44.00	-70	6,756	-1.04%
2020/07/03	78	41.95	84	42.17	42.65	-6	6,612	-0.09%
2020/07/02	5	41.21	8	41.56	41.65	-3	6,503	-0.05%
2020/07/01	29	40.43	37	40.81	41.05	-8	6,419	-0.12%
2020/06/30	19	41.06	18	40.86	40.60	1	6,277	0.02%
2020/06/29	28	40.95	23	40.83	40.75	5	6,115	0.08%
2020/06/24	44	39.73	51	39.93	39.95	-7	5,881	-0.12%
2020/06/23	25	39.71	14	39.77	39.80	11	5,784	0.19%
2020/06/22	2	38.73	11	38.91	39.00	-9	5,541	-0.16%
2020/06/19	6	38.25	3	38.25	38.15	3	5,420	0.06%
2020/06/18	0	0.00	7	38.02	38.00	-7	5,402	-0.13%
2020/06/17	4	37.68	3	37.72	37.55	1	5,375	0.02%
2020/06/16	0	0.00	4	37.56	37.65	-4	5,426	-0.07%
2020/06/15	6	36.92	2	37.15	36.80	4	5,539	0.07%
2020/06/12	3	36.07	26	36.11	37.00	-23	5,582	-0.41%
2020/06/11	79	37.59	63	36.86	36.85	16	5,657	0.28%
2020/06/10	18	38.00	9	38.04	38.10	9	5,592	0.16%
2020/06/09	7	38.44	10	38.47	38.30	-3	5,666	-0.05%
2020/06/08	0.4	38.35	6	38.45	38.35	-5.6	5,734	-0.10%
2020/06/05	10	38.39	6.1	38.37	38.30	3.9	5,734	0.07%
2020/06/04	73	38.15	67	38.12	38.10	6	5,746	0.10%
2020/06/03	87	38.49	17	38.51	38.35	70	5,750	1.22%
2020/06/02	139	39.44	216	39.36	39.05	-77	5,647	-1.36%	大買/大賣/
2020/06/01	33	38.73	35	38.38	38.80	-2	5,352	-0.04%
2020/05/29	4	37.40	1	37.60	37.40	3	5,230	0.06%
2020/05/28	62.2	37.56	62	37.30	37.30	0.2	5,229	0.00%
2020/05/27	24.6	37.86	4	37.91	37.70	20.6	5,231	0.39%
2020/05/26	58	37.59	6	37.93	37.90	52	5,239	0.99%
2020/05/25	60	37.07	44	37.39	37.55	16	5,179	0.31%
2020/05/22	13.2	37.91	1	38.60	37.90	12.2	5,135	0.24%
2020/05/21	70	38.30	70	38.41	38.40	0	5,069	0.00%
2020/05/20	1	37.70	0	0.00	37.75	1	4,971	0.02%
2020/05/19	3	36.80	2	36.75	36.80	1	4,916	0.02%
2020/05/18	11.2	37.06	15	36.94	36.60	-3.8	4,908	-0.08%
2020/05/15	3.2	37.05	7	37.16	37.20	-3.8	4,849	-0.08%
2020/05/14	22	37.60	2	37.40	37.40	20	4,813	0.42%
2020/05/13	2	37.80	99	37.86	38.15	-97	4,799	-2.02%
2020/05/12	2	37.80	2	37.88	37.75	0	4,773	0.00%
2020/05/11	10	38.23	0	0.00	38.15	10	4,764	0.21%
2020/05/08	40	38.35	46	37.98	37.95	-6	4,715	-0.13%
2020/05/07	30	38.32	26	38.45	38.20	4	4,648	0.09%
2020/05/06	32	37.46	42	37.63	37.65	-10	4,524	-0.22%
2020/05/05	2	37.38	22	37.01	37.00	-20	4,445	-0.45%
2020/05/04	19	36.41	30	36.20	36.85	-11	4,396	-0.25%
2020/04/30	35	36.44	27.2	36.58	36.60	7.8	4,337	0.18%
2020/04/29	20	35.94	33	36.16	36.10	-13	4,348	-0.30%
2020/04/28	22	35.70	15	35.77	35.75	7	4,305	0.16%
2020/04/27	3	35.60	3	35.57	35.65	0	4,374	0.00%
2020/04/24	1	34.95	2	35.00	35.25	-1	4,323	-0.02%
2020/04/23	9	34.67	1	34.75	34.80	8	4,302	0.19%
2020/04/22	1	34.25	0	0.00	34.40	1	4,335	0.02%
2020/04/21	7	33.95	14	34.26	33.85	-7	4,396	-0.16%
2020/04/20	2	34.65	2	34.45	34.70	0	4,413	0.00%
2020/04/17	40	34.77	22	35.00	34.65	18	4,417	0.41%
2020/04/16	25	34.79	18	34.79	34.90	7	4,361	0.16%
2020/04/15	6	34.45	13	34.40	34.35	-7	4,377	-0.16%
2020/04/14	2	34.00	4	34.06	34.30	-2	4,378	-0.05%
2020/04/13	0	0.00	12	33.74	33.50	-12	4,340	-0.28%
2020/04/10	0	0.00	44	33.67	33.70	-44	4,361	-1.01%
2020/04/09	18	33.88	90	33.87	33.65	-72	4,384	-1.64%
2020/04/08	59	33.53	29	33.51	33.80	30	4,343	0.69%
2020/04/07	95	32.53	62	32.83	33.25	33	4,274	0.77%
2020/04/06	12	31.48	22	31.75	31.80	-10	4,221	-0.24%
2020/04/01	2	30.95	15	31.06	31.20	-13	4,218	-0.31%
2020/03/31	7	30.98	0	0.00	30.95	7	4,305	0.16%
2020/03/27	62	31.10	63	30.67	30.65	-1	4,276	-0.02%
2020/03/25	15	31.44	3	31.53	31.15	12	4,200	0.29%
2020/03/24	19	29.82	17	30.05	30.25	2	4,152	0.05%
2020/03/23	22	28.93	16	29.08	28.90	6	4,129	0.15%
2020/03/20	2	29.40	18	29.09	30.05	-16	4,141	-0.39%
2020/03/19	99	27.84	5	28.91	27.40	94	4,099	2.29%
2020/03/18	12	31.36	11	30.52	30.20	1	4,148	0.02%
2020/03/17	58	31.46	50	31.12	31.05	8	4,276	0.19%
2020/03/16	12	32.61	2	33.25	31.85	10	4,156	0.24%
2020/03/13	8	31.58	4	31.45	33.20	4	4,103	0.10%
2020/03/12	6	34.05	8	33.99	33.55	-2	4,006	-0.05%
2020/03/11	2	36.10	6	35.55	35.45	-4	3,984	-0.10%
2020/03/10	22	35.01	6	35.11	35.75	16	4,055	0.39%
2020/03/09	8	35.17	57	35.35	34.85	-49	3,986	-1.23%
2020/03/06	6	36.49	17	36.34	36.40	-11	3,923	-0.28%
2020/03/05	42	36.56	14	36.68	36.90	28	3,961	0.71%
2020/03/04	0	0.00	2	35.30	35.50	-2	3,854	-0.05%
2020/03/03	1	35.05	1	35.05	35.00	0	3,845	0.00%
2020/03/02	6	34.38	7	34.24	34.45	-1	3,813	-0.03%
2020/02/27	42	34.65	109	34.05	34.10	-67	3,779	-1.77%	大賣/
2020/02/26	22	34.92	22.8	35.06	34.85	-0.8	3,750	-0.02%
2020/02/25	14	34.59	11	34.99	35.15	3	3,766	0.08%
2020/02/24	16	34.97	11	34.94	34.90	5	3,758	0.13%
2020/02/21	36	35.53	2	35.30	35.30	34	3,818	0.89%
2020/02/20	5	35.88	15	35.75	35.85	-10	3,882	-0.26%
2020/02/19	3	35.70	2	35.75	35.75	1	3,900	0.03%
2020/02/18	2	36.00	4	35.95	35.85	-2	3,885	-0.05%
2020/02/17	12	35.96	12.1	36.01	36.00	0	3,903	0.00%
2020/02/14	21	36.07	10	36.15	36.35	11	3,908	0.28%
2020/02/13	20	36.06	9	35.92	35.85	11	3,905	0.28%
2020/02/12	0	0.00	8	35.93	36.15	-8	3,941	-0.20%
2020/02/11	5	35.20	1	35.25	35.30	4	3,951	0.10%
2020/02/10	18	34.40	30	34.77	34.80	-12	4,074	-0.29%
2020/02/07	43	34.98	17	34.81	34.85	26	4,648	0.56%
2020/02/06	50	34.73	32	35.04	35.20	18	4,704	0.38%
2020/02/05	18	33.84	17	34.20	34.05	1	4,728	0.02%
2020/02/04	1	33.60	50	33.45	33.70	-49	4,766	-1.03%
2020/02/03	50	32.48	2	32.25	32.75	48	4,833	0.99%
2020/01/31	4	34.31	6	34.26	34.40	-2	4,856	-0.04%
2020/01/30	99	34.59	173	34.31	34.00	-74	5,027	-1.47%	大賣/
2020/01/20	7	37.41	9.8	37.47	37.45	-2.8	5,180	-0.05%
2020/01/17	25	37.63	25	37.55	37.55	0	5,276	0.00%
2020/01/16	14	37.85	17	38.02	37.70	-3	5,585	-0.05%
2020/01/15	14	37.65	16	37.79	37.55	-2	5,947	-0.03%
2020/01/14	9	37.56	8	37.58	37.50	1	5,874	0.02%
2020/01/13	8	36.99	5	37.05	37.20	3	5,822	0.05%
2020/01/10	4	36.91	3	37.22	36.95	1	5,862	0.02%
2020/01/09	0	0.00	20	37.08	37.00	-20	6,008	-0.33%
2020/01/08	41	36.10	40	36.20	36.35	1	6,045	0.02%
2020/01/07	3	35.83	5	36.18	36.20	-2	6,036	-0.03%
2020/01/06	15	36.15	2	36.08	35.90	13	6,017	0.22%
2020/01/03	50	36.81	54	36.83	36.80	-4	6,014	-0.07%
2020/01/02	2	37.00	7	37.09	37.20	-5	5,981	-0.08%
2019/12/31	12	36.98	20	37.02	37.10	-8	5,988	-0.13%
2019/12/30	8	36.81	9	37.36	37.20	-1	6,080	-0.02%
2019/12/27	44	37.13	39	37.14	37.15	5	6,069	0.08%
2019/12/26	22.1	37.41	35	37.49	37.40	-12.9	6,030	-0.21%
2019/12/25	2	36.30	1	36.60	36.70	1	5,951	0.02%
2019/12/24	3	36.30	26	36.23	36.25	-23	5,989	-0.38%
2019/12/23	6	36.48	4	36.54	36.55	2	5,999	0.03%
2019/12/20	18	36.54	1	36.50	36.50	17	6,026	0.28%
2019/12/19	10	36.60	5	36.65	36.55	5	6,083	0.08%
2019/12/18	12	36.95	11	36.81	36.80	1	6,296	0.02%
2019/12/17	1	37.40	3	37.45	37.45	-2	6,358	-0.03%
2019/12/16	12	37.16	12	37.15	37.15	0	6,327	0.00%
2019/12/13	49	37.41	40	37.51	37.50	9	6,318	0.14%
2019/12/12	19	37.21	25	37.36	37.60	-6	6,166	-0.10%
2019/12/11	1	36.60	6	36.44	36.35	-5	5,980	-0.08%
2019/12/10	1	36.80	1	36.80	36.60	0	6,007	0.00%
2019/12/09	4	36.74	1	36.80	36.55	3	6,021	0.05%
2019/12/06	18	36.78	11	36.65	36.90	7	6,007	0.12%
2019/12/05	17	35.94	53.1	35.95	36.70	-36.1	6,005	-0.60%
2019/12/04	1	34.85	3	34.83	34.80	-2	6,032	-0.03%
2019/12/03	5	34.76	3.1	34.47	34.80	1.9	6,140	0.03%
2019/12/02	13.4	34.00	15	34.11	34.30	-1.6	6,203	-0.03%
2019/11/29	12	35.14	2.1	34.91	34.90	9.9	6,196	0.16%
2019/11/28	2	35.55	2	35.55	35.60	0	6,237	0.00%
2019/11/27	0	0.00	6	35.63	35.80	-6	6,348	-0.09%
2019/11/26	3	35.57	25	35.57	35.55	-22	6,506	-0.34%
2019/11/25	3	35.62	2.1	35.74	35.55	0.9	6,658	0.01%
2019/11/22	23	35.67	1	35.80	35.55	22	6,714	0.33%
2019/11/21	4	35.74	3.4	35.75	36.00	0.6	6,706	0.01%
2019/11/20	6.9	36.37	1	36.80	36.20	5.9	6,714	0.09%
2019/11/19	7	36.80	19	36.91	37.10	-12	6,691	-0.18%
2019/11/18	20	36.70	1	36.60	36.55	19	6,709	0.28%
2019/11/15	1	36.30	1	36.40	36.20	0	6,733	0.00%
2019/11/14	14	35.57	28	35.74	36.00	-14	6,776	-0.21%
2019/11/13	4	36.19	7	36.36	36.10	-3	6,794	-0.04%
2019/11/12	28	36.38	4	36.39	36.35	24	6,768	0.35%
2019/11/11	4	36.26	36	35.81	35.80	-32	6,746	-0.47%
2019/11/08	5	36.62	7	36.66	36.60	-2	6,683	-0.03%
2019/11/07	27	36.06	16	36.14	36.10	11	6,634	0.17%
2019/11/06	163.8	37.90	54	38.49	37.00	109.8	6,504	1.69%	大買/鉅額交易
2019/11/05	40	37.68	10	37.36	37.45	30	5,923	0.51%
2019/11/04	11	37.85	1	38.10	37.60	10	5,848	0.17%
2019/11/01	2	37.55	3	37.63	37.60	-1	5,776	-0.02%
2019/10/31	14	37.45	14	37.20	37.15	0	5,719	0.00%
2019/10/30	14	37.76	11	37.70	38.20	3	5,620	0.05%
2019/10/29	14	38.03	6	38.44	37.80	8	5,507	0.15%
2019/10/28	15	38.17	32.3	38.44	38.50	-17.3	5,293	-0.33%
2019/10/25	15	37.50	7	37.31	37.20	8	5,021	0.16%
2019/10/24	40	37.34	80	37.25	37.60	-40	4,904	-0.82%
2019/10/23	17	36.27	95	36.19	36.50	-78	4,606	-1.69%
2019/10/22	24	34.70	57	34.78	34.70	-33	4,196	-0.79%
2019/10/21	0	0.00	2	34.78	34.45	-2	4,175	-0.05%
2019/10/18	25	34.69	66	34.65	34.70	-41	4,154	-0.99%
2019/10/17	25	35.16	45	35.09	35.25	-20	4,081	-0.49%
2019/10/16	7	34.64	13	34.88	34.95	-6	3,909	-0.15%
2019/10/15	2	34.30	24	34.34	34.55	-22	3,792	-0.58%
2019/10/14	0	0.00	18	33.80	33.80	-18	3,745	-0.48%
2019/10/09	4	33.49	1	33.70	33.40	3	3,786	0.08%
2019/10/08	11	34.25	1	34.50	34.05	10	3,793	0.26%
2019/10/07	33	34.64	0	0.00	34.35	33	3,798	0.87%
2019/10/04	8	34.61	77	34.76	34.90	-69	3,770	-1.83%
2019/10/03	8	34.04	18	34.51	34.55	-10	3,653	-0.27%
2019/10/02	1	33.90	1	33.85	33.95	0	3,599	0.00%
2019/10/01	2	33.95	5	33.93	34.10	-3	3,589	-0.08%
2019/09/27	17	33.79	9	33.68	33.10	8	3,563	0.22%
2019/09/26	0	0.00	3	34.65	33.85	-3	3,512	-0.09%
2019/09/25	18	34.42	2	34.43	34.40	16	3,488	0.46%
2019/09/24	38	34.46	7	34.66	34.35	31	3,468	0.89%
2019/09/23	54	34.76	36	34.90	34.75	18	3,387	0.53%
2019/09/20	6	34.90	4	34.40	35.05	2	3,142	0.06%
2019/09/19	0	0.00	1	34.00	33.90	-1	3,026	-0.03%
2019/09/18	1	33.85	1	33.95	33.90	0	3,008	0.00%
2019/09/17	42	34.25	27	34.16	34.10	15	2,979	0.50%
2019/09/16	3	34.10	10	34.00	33.95	-7	2,932	-0.24%
2019/09/12	9	33.86	15	33.93	34.05	-6	2,906	-0.21%
2019/09/11	4	33.81	0	0.00	34.00	4	2,861	0.14%
2019/09/10	13	33.80	11	34.05	33.90	2	2,819	0.07%
2019/09/09	30	33.30	41	33.54	33.95	-11	2,785	-0.39%
2019/09/06	48	34.24	21	33.73	33.50	27	2,685	1.01%
2019/09/05	79	35.13	16	34.71	35.35	63	2,502	2.52%
2019/09/04	1	34.25	21	34.44	34.80	-20	2,382	-0.84%
2019/09/03	3	33.98	25	34.17	34.00	-22	2,292	-0.96%
2019/09/02	37	33.94	7	34.01	34.15	30	2,197	1.37%
2019/08/30	2	33.33	90	33.31	33.30	-88	2,088	-4.21%
2019/08/29	63	32.78	65	32.69	32.55	-2	1,954	-0.10%
2019/08/28	25	32.17	20	32.11	32.20	5	1,775	0.28%
2019/08/27	21	31.12	16	31.16	31.30	5	1,596	0.31%
2019/08/26	13	30.32	2	30.30	30.45	11	1,522	0.72%
2019/08/23	2	31.00	22	30.91	30.80	-20	1,489	-1.34%
2019/08/22	3	30.87	12	30.94	30.90	-9	1,452	-0.62%
2019/08/21	0	0.00	17	30.73	30.65	-17	1,395	-1.22%
2019/08/20	1	29.90	2	29.73	29.70	-1	1,278	-0.08%
2019/08/19	4	29.43	3	29.40	29.55	1	1,216	0.08%
2019/08/16	10	28.75	23	28.73	29.20	-13	1,152	-1.13%
2019/08/14	0	0.00	4	28.45	28.25	-4	1,085	-0.37%
2019/08/13	2	28.18	0	0.00	28.15	2	1,067	0.19%
2019/08/12	3	28.17	1	27.90	28.15	2	1,068	0.19%
2019/08/08	1	27.80	3	27.85	28.05	-2	1,053	-0.19%
2019/08/07	3	28.27	2	28.00	27.85	1	1,032	0.10%
2019/08/06	17	27.78	5	27.45	27.90	12	1,021	1.17%
2019/08/05	3	28.00	0	0.00	28.00	3	1,008	0.30%
2019/08/02	16	28.34	0	0.00	28.35	16	1,008	1.59%
2019/08/01	1	28.85	2	28.98	28.90	-1	1,008	-0.10%
2019/07/31	8	29.10	0	0.00	29.10	8	1,003	0.80%
2019/07/30	1	29.30	0	0.00	29.10	1	1,002	0.10%
2019/07/25	7	29.94	2	30.05	29.90	5	1,003	0.50%
2019/07/24	0	0.00	12	29.31	29.45	-12	957	-1.25%
2019/07/18	1	28.55	0	0.00	28.55	1	936	0.11%
2019/07/17	1	28.75	0	0.00	28.85	1	938	0.11%
2019/07/16	0	0.00	3	28.80	28.80	-3	951	-0.32%
2019/07/15	19	28.91	2	28.90	28.85	17	947	1.79%
2019/07/12	5	31.10	31	31.19	31.25	-26	903	-2.88%
2019/07/11	0	0.00	1	31.00	30.95	-1	949	-0.11%
2019/07/10	3	30.58	0	0.00	30.70	3	942	0.32%
2019/07/01	12	30.19	0	0.00	30.20	12	991	1.21%
2019/06/27	21	29.65	0	0.00	29.70	21	998	2.10%
2019/06/25	1	29.25	0	0.00	29.35	1	1,042	0.10%
2019/06/21	1	29.85	0	0.00	29.50	1	1,057	0.09%
2019/06/20	0	0.00	5	29.53	29.70	-5	1,074	-0.47%
2019/06/19	3	29.37	1	29.35	29.35	2	1,150	0.17%
2019/06/12	2	29.30	0	0.00	29.30	2	1,357	0.15%
2019/06/10	0	0.00	1	28.90	28.95	-1	1,378	-0.07%
2019/05/31	7	28.60	0	0.00	28.65	7	1,445	0.48%
2019/05/30	10	28.25	0	0.00	28.45	10	1,451	0.69%
2019/05/29	3	28.00	0	0.00	28.05	3	1,464	0.20%
2019/05/28	2	28.80	0	0.00	27.70	2	1,476	0.14%
2019/05/23	0	0.00	1	28.60	28.40	-1	1,628	-0.06%
2019/05/22	0	0.00	2	28.80	28.75	-2	1,638	-0.12%
2019/05/17	1	28.75	0	0.00	28.40	1	1,653	0.06%
2019/05/16	4	29.00	0	0.00	28.80	4	1,646	0.24%
2019/05/14	0	0.00	10	28.20	28.75	-10	1,670	-0.60%
2019/05/09	14	29.59	0	0.00	29.40	14	1,663	0.84%
2019/05/08	5	30.00	1	30.00	30.20	4	1,644	0.24%
2019/05/06	2	30.70	0	0.00	30.40	2	1,661	0.12%
2019/05/03	1	31.40	0	0.00	31.35	1	1,646	0.06%
2019/05/02	5	31.00	0	0.00	31.00	5	1,638	0.31%
2019/04/29	0	0.00	1	30.70	30.70	-1	1,641	-0.06%
2019/04/26	10	31.00	9	31.00	31.05	1	1,632	0.06%
2019/04/23	2	31.50	0	0.00	31.50	2	1,650	0.12%
2019/04/22	0	0.00	1	31.60	31.85	-1	1,644	-0.06%
2019/04/18	21	31.57	12	31.20	31.20	9	1,634	0.55%
2019/04/17	16	31.92	23	31.85	31.80	-7	1,633	-0.43%
2019/04/16	2	31.15	1	30.90	31.15	1	1,533	0.07%
2019/04/15	1	30.80	1	30.85	30.80	0	1,514	0.00%
2019/04/11	18	30.89	0	0.00	30.60	18	1,504	1.20%
2019/04/10	3	30.85	0	0.00	31.00	3	1,490	0.20%
2019/04/09	17	30.75	1	31.20	30.90	16	1,482	1.08%
2019/04/08	18	31.14	3	30.82	30.95	15	1,469	1.02%
2019/04/03	1	30.25	1	30.35	30.35	0	1,434	0.00%
2019/04/01	0	0.00	2	30.30	30.05	-2	1,427	-0.14%
2019/03/29	16	29.86	6	29.88	30.10	10	1,411	0.71%
2019/03/28	1	30.00	28	30.04	29.90	-27	1,393	-1.94%
2019/03/27	0	0.00	4	30.50	30.50	-4	1,376	-0.29%
2019/03/26	1	30.55	2	30.40	30.40	-1	1,377	-0.07%
2019/03/22	29	31.48	20	31.42	31.10	9	1,349	0.67%
2019/03/21	1	30.35	3	30.75	30.85	-2	1,268	-0.16%
2019/03/20	1	30.00	5	30.10	30.10	-4	1,183	-0.34%
2019/03/19	4	29.59	2	29.75	29.55	2	1,159	0.17%
2019/03/18	1	29.55	0	0.00	29.75	1	1,155	0.09%
2019/03/15	23	29.40	6	29.70	29.20	17	1,125	1.51%
2019/03/14	1	28.95	0	0.00	29.40	1	1,086	0.09%
2019/03/12	1	28.95	2	29.05	29.05	-1	1,106	-0.09%
2019/03/08	5	28.55	0	0.00	28.95	5	1,131	0.44%
2019/03/07	2	29.25	5	29.30	28.95	-3	1,126	-0.27%
2019/03/06	3	29.38	0	0.00	29.25	3	1,121	0.27%
2019/03/04	1	29.70	23	29.66	29.75	-22	1,128	-1.95%
2019/02/26	41	30.58	14	30.62	30.25	27	1,100	2.45%
2019/02/25	3	29.45	2	29.33	29.95	1	985	0.10%
2019/02/22	3	29.05	0	0.00	29.00	3	962	0.31%
2019/02/21	0	0.00	2	29.30	29.25	-2	971	-0.21%
2019/02/19	0	0.00	4	28.99	28.95	-4	970	-0.41%
2019/02/18	2	28.98	6.3	28.99	28.90	-4.3	968	-0.44%
2019/02/15	1	28.90	0	0.00	28.75	1	991	0.10%
2019/02/13	2	28.65	0	0.00	28.55	2	991	0.20%
2019/02/11	2	28.50	3	28.70	28.50	-1	1,022	-0.10%
2019/01/29	3	28.30	0	0.00	28.40	3	1,032	0.29%
2019/01/28	2	28.60	2	28.58	28.50	0	1,035	0.00%
2019/01/25	2	28.10	0	0.00	28.35	2	1,042	0.19%
2019/01/23	2	27.85	1	27.80	27.80	1	1,070	0.09%
2019/01/21	2	28.35	3	28.33	28.25	-1	1,072	-0.09%
2019/01/18	5	28.20	0	0.00	28.15	5	1,084	0.46%
2019/01/17	1	28.20	7	28.31	28.15	-6	1,109	-0.54%
2019/01/16	0	0.00	7	27.76	27.85	-7	1,110	-0.63%
2019/01/15	2	27.38	1	27.45	27.35	1	1,118	0.09%
2019/01/14	2	27.35	0	0.00	27.40	2	1,117	0.18%
2019/01/11	8	27.31	0	0.00	27.40	8	1,132	0.71%
2019/01/10	0	0.00	2	27.35	27.35	-2	1,139	-0.18%
2019/01/09	0	0.00	3	27.22	27.45	-3	1,151	-0.26%
2019/01/08	2	26.73	7	26.76	26.80	-5	1,143	-0.44%
2019/01/07	3	26.67	1	26.80	26.80	2	1,156	0.17%
2019/01/04	0	0.00	12	26.39	26.45	-12	1,192	-1.01%
2019/01/02	7	27.06	0	0.00	26.85	7	1,282	0.55%
2018/12/28	2	27.00	0	0.00	27.05	2	1,298	0.15%
2018/12/27	5	27.15	3	27.13	27.10	2	1,332	0.15%
2018/12/26	1	26.90	0	0.00	26.75	1	1,369	0.07%
2018/12/25	7	27.07	0	0.00	27.05	7	1,377	0.51%
2018/12/24	0	0.00	2	27.60	27.75	-2	1,377	-0.15%
2018/12/21	0	0.00	9	27.47	27.35	-9	1,400	-0.64%
2018/12/20	18	27.66	3	27.45	27.35	15	1,408	1.06%
2018/12/19	5	28.12	1	28.25	28.15	4	1,407	0.28%
2018/12/14	0	0.00	2	28.53	28.40	-2	1,450	-0.14%
2018/12/12	0	0.00	1	28.70	28.70	-1	1,549	-0.06%
2018/12/11	13	28.30	1	28.40	28.40	12	1,549	0.77%
2018/12/10	2	28.53	2	28.68	28.45	0	1,562	0.00%
2018/12/07	1	28.95	1	28.95	28.95	0	1,591	0.00%
2018/12/06	13	29.30	5	29.18	28.60	8	1,694	0.47%
2018/12/05	6	29.95	0	0.00	29.95	6	1,686	0.36%
2018/12/04	0	0.00	3	30.87	30.80	-3	1,712	-0.18%
2018/12/03	1	30.20	4	30.83	30.85	-3	1,741	-0.17%
2018/11/30	1	29.65	0	0.00	29.75	1	1,726	0.06%
2018/11/28	3	29.17	0	0.00	29.50	3	1,791	0.17%
2018/11/27	0	0.00	4	29.13	29.15	-4	1,834	-0.22%
2018/11/23	0	0.00	3	28.50	28.40	-3	1,858	-0.16%
2018/11/22	2	28.90	1	28.70	28.70	1	1,867	0.05%
2018/11/21	0	0.00	1	28.60	29.00	-1	1,869	-0.05%
2018/11/20	8	28.70	1	28.90	28.60	7	1,865	0.38%
2018/11/19	1	29.45	1	29.40	29.20	0	1,858	0.00%
2018/11/16	1	29.00	8	29.04	29.05	-7	1,852	-0.38%
2018/11/15	0	0.00	5	28.84	28.80	-5	1,848	-0.27%
2018/11/14	0	0.00	2	28.90	28.75	-2	1,853	-0.11%
2018/11/13	2	28.65	0	0.00	28.85	2	1,840	0.11%
2018/11/12	6	28.78	1	29.10	29.10	5	1,847	0.27%
2018/11/09	5	28.82	5	28.85	28.85	0	1,888	0.00%
2018/11/08	3	29.30	5	29.44	29.20	-2	1,945	-0.10%
2018/11/07	7	28.84	0	0.00	28.95	7	1,921	0.36%
2018/11/06	0	0.00	13	28.80	28.80	-13	1,975	-0.66%
2018/11/05	0	0.00	0.5	28.85	28.75	-0.5	1,983	-0.02%
2018/11/02	4	28.76	4	28.60	28.55	0	2,054	0.00%
2018/11/01	28	28.81	8	28.94	28.70	20	2,091	0.96%
2018/10/31	0	0.00	1	27.75	27.70	-1	2,081	-0.05%
2018/10/26	0	0.00	24	26.56	26.55	-24	2,107	-1.14%
2018/10/25	12	27.03	6	27.48	26.60	6	2,117	0.28%
2018/10/24	3	28.13	4	28.10	28.45	-1	2,120	-0.05%
2018/10/23	12	28.42	0	0.00	28.20	12	2,131	0.56%
2018/10/22	2	29.25	0	0.00	29.15	2	2,124	0.09%
2018/10/19	7	28.58	2	28.65	28.60	5	2,135	0.23%
2018/10/18	3	29.27	2	29.15	29.10	1	2,121	0.05%
2018/10/17	6	29.73	0	0.00	29.65	6	2,120	0.28%
2018/10/16	13	29.92	0	0.00	29.55	13	2,122	0.61%
2018/10/15	1	29.85	0	0.00	29.85	1	2,136	0.05%
2018/10/12	0	0.00	3	29.05	29.50	-3	2,131	-0.14%
2018/10/11	26	28.50	3	28.67	28.45	23	2,124	1.08%
2018/10/09	4	31.55	0	0.00	31.60	4	2,061	0.19%
2018/10/08	0	0.00	6	31.90	32.05	-6	2,074	-0.29%
2018/10/05	2	32.10	0	0.00	32.25	2	2,118	0.09%
2018/10/02	5	34.15	1	34.10	34.00	4	2,119	0.19%
2018/09/28	2	33.95	0	0.00	33.80	2	2,247	0.09%
2018/09/21	10	34.29	0	0.00	34.25	10	2,355	0.42%
2018/09/19	6	34.00	0	0.00	34.15	6	2,381	0.25%
2018/09/18	11	34.00	13	33.93	33.80	-2	2,375	-0.08%
2018/09/17	0	0.00	11	33.04	33.20	-11	2,356	-0.47%
2018/09/14	2	32.75	1	32.65	33.20	1	2,383	0.04%
2018/09/13	1	31.80	1	32.60	32.50	0	2,417	0.00%
2018/09/12	32	32.48	14	32.18	32.00	18	2,442	0.74%
2018/09/11	3	33.95	0	0.00	33.90	3	2,417	0.12%
2018/09/10	7	33.84	1	33.70	33.65	6	2,482	0.24%
2018/09/07	1	34.20	1	34.55	34.45	0	2,530	0.00%
2018/09/06	2	35.25	2	35.25	35.20	0	2,579	0.00%
2018/09/05	10	35.72	6	35.98	35.50	4	2,737	0.15%
2018/09/04	1	35.30	1	35.40	35.35	0	3,137	0.00%
2018/09/03	1	35.15	6	35.45	35.05	-5	3,577	-0.14%
2018/08/31	1	34.40	9	34.68	34.85	-8	3,590	-0.22%
2018/08/30	10	34.52	1	34.20	34.45	9	3,617	0.25%
2018/08/29	1	34.35	0	0.00	34.30	1	3,684	0.03%
2018/08/28	8	34.39	0	0.00	34.40	8	3,902	0.21%
2018/08/24	4	33.80	0	0.00	33.80	4	3,941	0.10%
2018/08/21	1	34.35	0	0.00	34.35	1	4,164	0.02%
2018/08/20	3	33.97	8	34.15	33.90	-5	4,241	-0.12%
2018/08/17	8	34.73	5	35.08	34.35	3	4,363	0.07%
2018/08/16	4	34.20	17	34.35	34.75	-13	4,372	-0.30%
2018/08/15	26.1	34.25	3	34.18	33.90	23.1	4,345	0.53%
2018/08/14	1	35.00	0	0.00	35.05	1	4,298	0.02%
2018/08/13	11	35.88	172	35.04	35.25	-161	4,291	-3.75%	大賣/鉅額交易
2018/08/10	0	0.00	4	36.65	36.40	-4	4,279	-0.09%
2018/08/09	21	36.61	4	36.65	36.55	17	4,277	0.40%
2018/08/08	1	35.95	10	36.29	36.20	-9	4,235	-0.21%
2018/08/07	2	35.35	7	35.62	35.35	-5	4,240	-0.12%
2018/08/06	0	0.00	2	35.90	35.80	-2	4,258	-0.05%
2018/08/03	0	0.00	2	35.75	36.15	-2	4,309	-0.05%
2018/08/02	18	35.91	0	0.00	35.50	18	4,380	0.41%
2018/08/01	4	36.53	0	0.00	36.45	4	4,428	0.09%
2018/07/26	0	0.00	2	35.60	35.90	-2	4,783	-0.04%
2018/07/25	2	35.55	2	35.40	35.35	0	4,781	0.00%
2018/07/24	5	35.20	1	35.30	35.40	4	4,802	0.08%
2018/07/23	4	35.25	11	35.15	35.15	-7	4,816	-0.15%
2018/07/20	9	35.50	2	35.95	35.70	7	4,830	0.14%
2018/07/19	11	35.54	1	35.70	35.30	10	4,826	0.21%
2018/07/18	17	36.20	20	35.45	35.50	-3	4,885	-0.06%
2018/07/17	0	0.00	29	36.21	35.95	-29	4,877	-0.59%
2018/07/16	26	36.17	24	36.11	36.10	2	4,885	0.04%
2018/07/13	2	35.55	9	36.17	35.90	-7	4,917	-0.14%
2018/07/12	7	35.20	3	35.23	35.20	4	4,894	0.08%
2018/07/11	4	35.18	0	0.00	35.05	4	4,917	0.08%
2018/07/10	6	35.53	0	0.00	35.50	6	4,904	0.12%
2018/07/09	17	36.29	18	35.76	35.60	-1	4,895	-0.02%
2018/07/06	5	36.61	0	0.00	36.95	5	4,837	0.10%
2018/07/05	0	0.00	3	36.80	36.80	-3	4,802	-0.06%
2018/07/04	10	37.45	2	37.80	37.10	8	4,814	0.17%
2018/07/03	5	36.96	1	36.55	36.50	4	4,818	0.08%
2018/07/02	1	38.00	3	37.63	37.50	-2	4,794	-0.04%
2018/06/28	5	36.70	2	36.95	36.70	3	4,776	0.06%
2018/06/27	4	37.24	0	0.00	36.85	4	4,780	0.08%
2018/06/26	5	37.20	2	37.08	37.10	3	4,784	0.06%
2018/06/25	3	38.38	3	38.02	37.90	0	4,782	0.00%
2018/06/22	1	38.20	3	37.60	38.10	-2	4,788	-0.04%
2018/06/21	5	38.60	1	38.80	38.10	4	4,799	0.08%
2018/06/20	2	38.25	9.2	37.86	37.80	-7.2	4,844	-0.15%
2018/06/19	4	39.06	20	38.98	38.60	-16	4,928	-0.32%
2018/06/15	7	40.49	4	40.18	39.65	3	5,021	0.06%
2018/06/14	5	40.91	5	40.94	40.90	0	4,953	0.00%
2018/06/13	17	41.15	40	41.33	41.00	-23	4,897	-0.47%
2018/06/12	123	41.86	66	41.78	40.40	57	4,784	1.19%	大買/
2018/06/11	2	40.93	81	40.79	41.25	-79	4,394	-1.80%
2018/06/08	4	37.68	15	37.66	37.50	-11	4,014	-0.27%
2018/06/07	13	37.62	7	37.38	37.25	6	4,022	0.15%
2018/06/06	0	0.00	3	37.75	37.45	-3	4,136	-0.07%
2018/06/05	27	37.61	32	37.87	37.05	-5	4,153	-0.12%
2018/06/04	16.5	36.63	2.6	36.80	36.60	13.9	4,009	0.35%
2018/05/31	3	36.58	3	37.12	37.40	0	4,169	0.00%
2018/05/30	1	36.50	1	36.25	36.75	0	4,129	0.00%
2018/05/29	5	37.23	3	37.08	36.90	2	4,121	0.05%
2018/05/28	5	37.27	7	37.38	37.10	-2	4,113	-0.05%
2018/05/25	1	36.30	28	36.84	37.60	-27	4,110	-0.66%
2018/05/24	2	36.05	4	36.23	36.30	-2	4,200	-0.05%
2018/05/23	3	36.02	0	0.00	35.95	3	4,280	0.07%
2018/05/22	0	0.00	2	36.20	36.10	-2	4,290	-0.05%
2018/05/21	3	36.43	1	36.40	36.45	2	4,338	0.05%
2018/05/18	8	36.08	1	36.20	36.10	7	4,390	0.16%
2018/05/16	4	36.19	6	36.15	36.05	-2	4,494	-0.04%
2018/05/15	12	36.86	0	0.00	36.55	12	4,590	0.26%
2018/05/14	8	36.96	1	36.95	37.00	7	4,744	0.15%
2018/05/11	6	37.09	2	37.30	37.00	4	4,875	0.08%
2018/05/10	8	37.38	5.1	37.32	37.20	2.9	5,010	0.06%
2018/05/09	19	37.15	16	37.11	37.00	3	5,290	0.06%
2018/05/08	4	36.96	20	36.90	36.75	-16	5,270	-0.30%
2018/05/07	1	37.10	1	37.40	37.60	0	5,277	0.00%
2018/05/04	67	35.03	16	35.49	35.70	51	5,201	0.98%
2018/05/03	6.1	34.08	2	34.55	34.00	4.1	5,156	0.08%
2018/05/02	1	34.50	9	34.51	34.50	-8	5,205	-0.15%
2018/04/30	14	34.96	0	0.00	34.55	14	5,241	0.27%
2018/04/27	2	34.15	5	34.05	34.85	-3	5,297	-0.06%
2018/04/26	4	34.60	4	33.85	33.80	0	5,515	0.00%
2018/04/25	11	34.29	11	34.40	34.45	0	5,664	0.00%
2018/04/24	2	34.65	18	34.77	34.75	-16	5,727	-0.28%
2018/04/23	1	36.90	1	37.05	36.55	0	5,719	0.00%
2018/04/20	11	36.98	0	0.00	37.00	11	5,777	0.19%
2018/04/19	4	37.30	10	37.33	37.30	-6	5,987	-0.10%
2018/04/18	0	0.00	3	36.65	36.40	-3	6,067	-0.05%
2018/04/17	3	36.48	3	36.70	36.30	0	6,099	0.00%
2018/04/16	0	0.00	2	37.30	37.00	-2	6,152	-0.03%
2018/04/13	5	37.08	15	37.10	37.15	-10	6,278	-0.16%
2018/04/12	11	37.20	2	37.25	37.20	9	6,506	0.14%
2018/04/11	4	37.06	3	37.23	37.15	1	6,673	0.01%
2018/04/10	2	37.40	8	37.33	37.25	-6	6,841	-0.09%
2018/04/09	1	37.15	2	37.00	37.10	-1	7,079	-0.01%
2018/04/03	3	36.63	11	36.61	36.75	-8	7,122	-0.11%
2018/04/02	2	36.80	3	37.05	36.65	-1	7,256	-0.01%
2018/03/31	0	0.00	13	36.87	37.20	-13	7,267	-0.18%
2018/03/30	2	36.80	0	0.00	36.50	2	7,313	0.03%
2018/03/29	15	36.65	0	0.00	36.50	15	7,513	0.20%
2018/03/28	2	37.08	12	36.99	36.80	-10	8,077	-0.12%
2018/03/27	10	37.40	1	37.40	37.25	9	8,123	0.11%
2018/03/26	4	37.04	1	37.10	37.05	3	8,120	0.04%
2018/03/23	64	36.96	0	0.00	36.85	64	8,170	0.78%
2018/03/22	41	38.71	17	38.47	38.10	24	8,182	0.29%
2018/03/21	15	38.58	22	38.35	38.80	-7	8,104	-0.09%
2018/03/20	7	37.56	1	37.60	37.50	6	7,971	0.08%
2018/03/19	0	37.75	2	37.80	37.65	-2	7,994	-0.03%
2018/03/16	16	37.92	0	0.00	37.50	16	8,001	0.20%
2018/03/15	15	38.30	1	38.30	38.15	14	8,026	0.17%
2018/03/14	85	38.05	18	38.17	38.05	67	8,103	0.83%
2018/03/13	7	37.90	22	38.06	37.90	-15	8,235	-0.18%
2018/03/12	24	37.93	7	38.10	37.65	17	8,212	0.21%
2018/03/09	17	37.46	0	0.00	37.50	17	8,187	0.21%
2018/03/08	0	0.00	21	37.56	37.60	-21	8,242	-0.25%
2018/03/07	8	37.29	2	37.55	37.00	6	8,240	0.07%
2018/03/06	0	0.00	44	37.42	37.50	-44	8,285	-0.53%
2018/03/05	2	36.70	12	36.90	36.60	-10	8,430	-0.12%
2018/03/02	26	36.79	0	0.00	37.00	26	8,575	0.30%
2018/03/01	25	37.04	43	37.26	37.45	-18	8,599	-0.21%
2018/02/27	7	36.83	5	37.02	36.55	2	8,566	0.02%
2018/02/26	25	37.79	10	37.90	37.20	15	8,516	0.18%
2018/02/23	1	36.55	23	36.67	36.95	-22	8,348	-0.26%
2018/02/22	10	35.85	5	35.80	35.75	5	8,360	0.06%
2018/02/21	9	35.90	13	35.92	36.00	-4	8,425	-0.05%
2018/02/12	17	34.88	6	34.95	34.55	11	8,486	0.13%
2018/02/09	8	34.86	0	0.00	34.90	8	8,485	0.09%
2018/02/08	8	35.75	0	0.00	35.30	8	8,447	0.09%
2018/02/07	12	36.13	3	36.20	35.60	9	8,469	0.11%
2018/02/06	47	36.21	38	35.73	35.05	9	8,389	0.11%
2018/02/05	14	37.90	4	37.59	38.00	10	8,319	0.12%
2018/02/02	10	38.22	4	38.19	38.20	6	8,176	0.07%
2018/02/01	14	38.19	25	37.13	37.85	-11	8,059	-0.14%
2018/01/31	7	35.98	0	0.00	36.35	7	7,821	0.09%
2018/01/30	12	36.50	4	36.68	36.00	8	7,885	0.10%
2018/01/29	12	36.93	0	0.00	36.80	12	7,843	0.15%
2018/01/26	1	36.10	20	36.55	36.75	-19	7,745	-0.25%
2018/01/25	17.1	36.38	1	36.35	36.30	16.1	7,773	0.21%
2018/01/23	16	36.41	3	36.13	36.20	13	7,677	0.17%
2018/01/22	19	36.83	20	36.95	36.50	-1	7,596	-0.01%
2018/01/19	10	36.40	31	36.18	36.25	-21	7,354	-0.29%
2018/01/18	5	36.00	2	35.95	35.55	3	7,177	0.04%
2018/01/17	4	36.11	0	0.00	36.10	4	7,099	0.06%
2018/01/16	8.1	36.12	2	36.30	36.05	6.1	7,055	0.09%
2018/01/15	15	36.59	11.2	36.40	36.20	3.9	6,974	0.06%
2018/01/12	0	0.00	23	35.87	35.85	-23	6,763	-0.34%
2018/01/11	4	34.70	0	0.00	35.20	4	6,616	0.06%
2018/01/10	2	35.15	2	35.30	35.00	0	6,551	0.00%
2018/01/09	4	34.58	22	34.52	35.00	-18	6,503	-0.28%
2018/01/08	31	35.41	8	35.50	34.65	23	6,354	0.36%
2018/01/05	8	34.74	17	34.74	35.20	-9	6,109	-0.15%
2018/01/04	17	34.77	18	34.64	34.85	-1	5,920	-0.02%
2018/01/03	12	34.31	9	34.18	34.05	3	5,727	0.05%
2018/01/02	0	0.00	50	33.01	33.40	-50	5,460	-0.92%