矽格 (6257)-富邦-台北券商分點個股進出

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
76.2
漲跌
▼0.9
漲幅
-1.17%
成交量
3,973張
產業
上市半導體類股
942人加入追蹤

立即追蹤
本地時間:14:30

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

矽格 (6257)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北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
2024/05/10	15	76.41	2.2	76.47	76.20	12.8	6,920	0.18%
2024/05/09	9.4	77.68	3	78.13	77.10	6.4	6,887	0.09%
2024/05/08	7	77.46	20	77.72	78.30	-13	6,858	-0.19%
2024/05/07	11.2	78.24	15.2	77.94	77.80	-4	6,807	-0.06%
2024/05/06	9	77.04	8	76.87	77.10	1	6,698	0.01%
2024/05/03	21	76.78	7	76.81	76.40	14	6,707	0.21%
2024/05/02	25	77.80	77.1	78.13	77.40	-52	6,637	-0.78%
2024/04/30	6	73.37	8	73.78	74.20	-2	6,367	-0.03%
2024/04/29	16	72.20	15.4	72.52	72.90	0.6	6,295	0.01%
2024/04/26	5	71.46	19	71.31	71.50	-14	6,386	-0.22%
2024/04/25	5	70.34	2	70.20	70.20	3	6,379	0.05%
2024/04/24	2	69.45	34	69.54	70.40	-32	6,374	-0.50%
2024/04/23	15	67.76	14	68.36	68.30	1	6,362	0.02%
2024/04/22	36.1	69.39	1.2	69.12	68.30	34.9	6,358	0.55%
2024/04/19	12.1	70.05	11	70.46	70.50	1.1	6,293	0.02%
2024/04/18	1.1	72.10	3	72.13	71.50	-1.9	6,215	-0.03%
2024/04/17	11.4	72.44	4	72.63	72.60	7.4	6,201	0.12%
2024/04/16	6.1	70.41	16.1	70.19	70.60	-10	6,136	-0.16%
2024/04/15	29	72.07	9	71.92	72.00	20	6,060	0.33%
2024/04/12	9.1	72.95	11	73.24	73.20	-1.9	6,030	-0.03%
2024/04/11	19.1	72.56	13	72.36	72.80	6.1	5,949	0.10%
2024/04/10	35	71.76	17	71.68	72.40	18	5,892	0.31%
2024/04/09	4	71.30	32.1	71.31	71.10	-28.1	5,828	-0.48%
2024/04/08	21	71.11	0	0.00	70.80	21	5,787	0.36%
2024/04/03	13	72.20	5	71.80	71.80	8	5,763	0.14%
2024/04/02	2	72.00	5.1	72.02	73.00	-3.1	5,753	-0.05%
2024/04/01	10	71.27	14	71.76	71.60	-4	5,670	-0.07%
2024/03/29	20	70.77	5	71.70	71.00	15	5,597	0.27%
2024/03/28	13	73.36	4	74.17	72.00	9	5,390	0.17%
2024/03/27	6	73.05	7.2	72.70	73.80	-1.1	5,144	-0.02%
2024/03/26	10	71.65	7	71.51	71.00	3	4,978	0.06%
2024/03/25	21	72.14	6.1	72.25	72.30	14.9	4,974	0.30%
2024/03/22	29.2	72.26	4	72.33	72.40	25.2	4,944	0.51%
2024/03/21	19	75.73	26	77.57	74.70	-7	4,910	-0.14%
2024/03/20	48	76.71	84.1	77.74	75.60	-36.1	5,085	-0.71%
2024/03/19	4	73.20	29	73.50	73.50	-25	5,072	-0.49%
2024/03/18	6	71.59	45	71.07	72.10	-39	4,948	-0.79%
2024/03/15	12	69.19	1	68.30	68.80	11	4,832	0.23%
2024/03/14	16	68.09	19	68.51	68.80	-3	4,777	-0.06%
2024/03/13	2.1	70.04	3	70.43	70.10	-0.9	4,716	-0.02%
2024/03/12	9	70.06	15	69.46	69.90	-6	4,674	-0.13%
2024/03/11	28.1	68.67	0	0.00	68.40	28.1	4,698	0.60%
2024/03/08	17.2	70.50	28.3	71.21	69.00	-11.1	4,758	-0.23%
2024/03/07	21	69.99	19	70.44	69.60	2	4,727	0.04%
2024/03/06	16	69.30	28	69.29	70.20	-12	4,786	-0.25%
2024/03/05	12	67.78	21	68.14	68.10	-9	4,965	-0.18%
2024/03/04	5	67.86	15.5	68.09	67.90	-10.5	5,024	-0.21%
2024/03/01	50.5	68.08	30.5	68.22	67.20	20	4,971	0.40%
2024/02/29	6	70.35	7.4	70.29	70.30	-1.4	4,814	-0.03%
2024/02/27	107.2	70.18	90	70.16	70.00	17.2	4,781	0.36%	大買/
2024/02/26	26	72.72	88.2	73.30	72.30	-62.2	4,667	-1.33%
2024/02/23	88.8	73.32	345.1	73.59	72.50	-256.3	4,542	-5.64%	大賣/鉅額交易
2024/02/22	25	70.56	55.2	70.24	70.80	-30.2	4,207	-0.72%
2024/02/21	11	68.79	35	69.14	68.80	-24	4,122	-0.58%
2024/02/20	44.1	68.94	1	70.00	68.20	43.1	4,144	1.04%
2024/02/19	14	69.03	30	69.66	70.00	-16	4,099	-0.39%
2024/02/16	12.2	69.62	25.1	69.39	69.50	-12.9	4,088	-0.32%
2024/02/15	12.1	68.50	21	67.70	68.20	-8.9	4,032	-0.22%
2024/02/05	2	65.40	7	65.37	65.30	-5	3,992	-0.12%
2024/02/02	9	66.27	3	66.00	65.70	6	3,999	0.15%
2024/02/01	29	67.21	2	66.65	66.60	27	3,997	0.68%
2024/01/31	27	67.81	37	68.09	67.70	-10	4,025	-0.25%
2024/01/30	4.3	66.99	0.3	66.90	66.50	4	4,054	0.10%
2024/01/29	6	67.38	0	0.00	67.40	6	4,089	0.15%
2024/01/26	5.2	68.17	12	68.81	67.20	-6.8	4,139	-0.16%
2024/01/25	6	68.37	28	68.85	68.70	-22	4,117	-0.53%
2024/01/24	41.1	68.46	4	68.28	68.00	37.1	4,103	0.90%
2024/01/23	12.2	68.26	5	68.22	68.10	7.2	4,111	0.18%
2024/01/22	9	67.80	20	68.02	68.00	-11	4,084	-0.27%
2024/01/19	9	66.18	37	66.32	66.50	-28	3,970	-0.71%
2024/01/18	9	65.26	2	65.35	65.30	7	4,006	0.17%
2024/01/17	1	66.00	7	65.86	65.80	-6	4,124	-0.15%
2024/01/16	6	65.85	8	65.86	66.10	-2	4,139	-0.05%
2024/01/15	0.7	65.34	6	65.17	65.40	-5.3	4,157	-0.13%
2024/01/12	0	0.00	9	64.43	64.30	-9	4,216	-0.21%
2024/01/11	14	63.92	0	64.00	64.20	14	4,308	0.32%
2024/01/10	1	64.10	4	64.33	64.60	-3	4,367	-0.07%
2024/01/09	0.3	64.60	24	64.30	64.40	-23.7	4,482	-0.53%
2024/01/08	13	64.32	1	63.90	63.90	12	4,508	0.27%
2024/01/05	3.2	64.84	2	64.80	64.90	1.2	4,636	0.03%
2024/01/04	16	64.69	3	64.97	65.00	13	4,642	0.28%
2024/01/03	5	64.40	6	64.58	65.00	-1	4,664	-0.02%
2024/01/02	5	64.90	2.5	64.91	64.60	2.6	4,648	0.05%
2023/12/29	17	65.13	7	65.43	65.20	10	4,647	0.22%
2023/12/28	7	66.46	5	66.56	66.00	2	4,599	0.04%
2023/12/27	4	67.38	2.1	67.35	67.30	1.9	4,574	0.04%
2023/12/26	0	0.00	11.2	67.00	66.80	-11.2	4,565	-0.24%
2023/12/25	11.2	66.71	8	66.65	66.40	3.2	4,552	0.07%
2023/12/22	1	68.10	6	68.18	68.00	-5	4,508	-0.11%
2023/12/21	2	68.70	4	68.60	68.10	-2	4,515	-0.04%
2023/12/20	5	67.98	8	68.64	68.80	-3	4,488	-0.07%
2023/12/19	13.2	67.86	8	67.55	67.80	5.2	4,433	0.12%
2023/12/18	8	68.34	18	68.45	68.50	-10	4,437	-0.23%
2023/12/15	47.7	68.32	59	67.69	67.20	-11.3	4,545	-0.25%
2023/12/14	73.1	69.68	64.3	69.35	71.90	8.8	4,467	0.20%
2023/12/13	5.1	66.12	7	66.39	66.40	-1.9	4,163	-0.05%
2023/12/12	7.1	65.98	6	66.12	65.80	1.1	4,245	0.03%
2023/12/11	4	64.92	5.4	65.22	65.00	-1.4	4,209	-0.03%
2023/12/08	2	64.80	7	65.10	64.70	-5	4,198	-0.12%
2023/12/07	5	65.38	6	65.73	64.60	-1	4,183	-0.02%
2023/12/06	8.1	65.17	24	64.61	65.40	-15.9	4,158	-0.38%
2023/12/05	15.2	65.23	4.1	65.29	65.50	11.1	4,084	0.27%
2023/12/04	22	65.55	30.9	65.67	66.00	-8.9	4,013	-0.22%
2023/12/01	41.8	65.25	44.2	65.39	65.80	-2.4	3,943	-0.06%
2023/11/30	58.2	63.98	43.1	63.75	63.80	15.1	3,722	0.41%
2023/11/29	3.3	61.68	23	61.94	62.00	-19.7	3,478	-0.57%
2023/11/28	2	60.50	3	60.63	60.60	-1	3,403	-0.03%
2023/11/27	3	60.27	1	60.10	60.00	2	3,449	0.06%
2023/11/24	0	0.00	2	60.75	60.70	-2	3,493	-0.06%
2023/11/23	1	61.10	2	61.20	60.90	-1	3,515	-0.03%
2023/11/22	1	61.00	0.1	61.00	60.90	0.9	3,537	0.03%
2023/11/21	5	60.90	2	61.35	60.70	3	3,565	0.08%
2023/11/20	1	61.10	1	61.40	61.40	0	3,673	0.00%
2023/11/17	17	61.42	13	61.78	61.00	4	3,803	0.11%
2023/11/16	4	61.37	28	61.23	61.50	-24	3,785	-0.63%
2023/11/15	11	61.28	6	61.88	60.90	5	3,836	0.13%
2023/11/14	0	0.00	4.5	61.12	61.50	-4.5	3,792	-0.12%
2023/11/13	17	60.59	1.5	60.80	60.50	15.5	3,777	0.41%
2023/11/10	3	60.47	1	60.70	60.20	2	3,769	0.05%
2023/11/09	3	61.27	2	61.25	60.80	1	3,748	0.03%
2023/11/08	4	61.55	2	61.65	61.40	2	3,736	0.05%
2023/11/07	8	60.82	13	60.78	61.70	-5	3,702	-0.13%
2023/11/06	25	61.19	28	61.58	61.50	-3	3,649	-0.08%
2023/11/03	8	60.76	12	61.02	61.50	-4	3,596	-0.11%
2023/11/02	42	60.62	38	60.82	60.90	4	3,546	0.11%
2023/11/01	1	59.30	2	59.60	59.70	-1	3,503	-0.03%
2023/10/31	5	59.44	2	59.70	59.30	3	3,490	0.09%
2023/10/30	0	0.00	13	59.91	59.90	-13	3,486	-0.37%
2023/10/27	14	59.66	11	59.73	59.40	3	3,500	0.08%
2023/10/26	11	61.10	5	61.12	60.20	6	3,491	0.17%
2023/10/25	14.4	61.79	23.1	61.77	62.00	-8.7	3,448	-0.25%
2023/10/24	1.1	60.12	10.5	60.73	60.70	-9.4	3,402	-0.28%
2023/10/23	6	60.45	10	60.60	59.90	-4	3,432	-0.12%
2023/10/20	10	60.58	15.2	61.12	60.80	-5.2	3,445	-0.15%
2023/10/19	9	60.48	4	60.48	60.70	5	3,413	0.15%
2023/10/18	0.1	60.50	4.5	60.12	60.00	-4.4	3,342	-0.13%
2023/10/17	17	60.45	26.1	60.61	60.70	-9.1	3,292	-0.27%
2023/10/16	9	59.28	2	59.15	59.20	7	3,230	0.22%
2023/10/13	17	59.56	18.1	59.79	60.00	-1.1	3,223	-0.03%
2023/10/12	0	0.00	2	58.30	58.30	-2	3,118	-0.06%
2023/10/11	2	58.35	0	0.00	57.80	2	3,134	0.06%
2023/10/06	1	57.51	0	0.00	57.50	1	3,133	0.03%
2023/10/03	1	57.50	0	0.00	57.50	1	3,132	0.03%
2023/10/02	1	57.70	3	57.80	57.70	-2	3,151	-0.06%
2023/09/28	0	0.00	1	57.40	57.40	-1	3,183	-0.03%
2023/09/27	0	0.00	7	57.04	56.90	-7	3,296	-0.21%
2023/09/26	6.1	56.83	35	56.70	56.70	-28.9	3,299	-0.88%
2023/09/25	4.3	58.14	2	58.30	58.30	2.3	3,259	0.07%
2023/09/22	21	56.81	13	57.32	57.50	8	3,247	0.25%
2023/09/21	5.5	56.71	9.7	56.79	57.20	-4.2	3,216	-0.13%
2023/09/20	30.2	59.07	49	58.97	58.00	-18.8	3,167	-0.59%
2023/09/19	97.7	60.73	18	60.73	60.80	79.7	2,973	2.68%
2023/09/18	1	57.80	5	58.88	58.80	-4	2,660	-0.15%
2023/09/15	15	58.33	19	58.52	58.00	-4	2,635	-0.15%
2023/09/14	1	57.10	16	57.34	57.20	-15	2,512	-0.60%
2023/09/13	15	56.77	4	56.60	56.60	11	2,493	0.44%
2023/09/12	0	0.00	9	57.59	57.40	-9	2,488	-0.36%
2023/09/11	3	57.00	6	57.22	57.10	-3	2,484	-0.12%
2023/09/08	6	57.03	3	56.93	57.20	3	2,490	0.12%
2023/09/07	3	57.67	5	57.86	57.80	-2	2,489	-0.08%
2023/09/06	1	57.60	7.5	57.93	58.20	-6.5	2,480	-0.26%
2023/09/05	0	0.00	7	57.70	57.80	-7	2,464	-0.29%
2023/09/04	0	0.00	1	57.60	57.50	-1	2,453	-0.04%
2023/09/01	3.1	56.92	3	57.30	57.10	0.1	2,446	0.00%
2023/08/31	1	57.50	4	57.58	57.70	-3	2,435	-0.12%
2023/08/30	2	56.80	7.1	56.70	56.90	-5.1	2,385	-0.21%
2023/08/29	6	56.37	11	56.34	56.40	-5	2,351	-0.21%
2023/08/28	4	55.83	0	0.00	56.00	4	2,336	0.17%
2023/08/25	0.2	56.60	6	56.45	56.60	-5.8	2,319	-0.25%
2023/08/24	6	57.07	39	56.52	56.10	-33	2,284	-1.44%
2023/08/23	22.5	55.37	28.1	54.52	55.40	-5.6	2,157	-0.26%
2023/08/22	4	52.48	5	52.86	52.60	-1	2,032	-0.05%
2023/08/21	16	52.96	3	53.23	52.50	13	1,991	0.65%
2023/08/17	1	51.30	0	0.00	51.30	1	1,919	0.05%
2023/08/16	0	0.00	0.1	50.20	50.80	-0.1	1,909	0.00%
2023/08/15	0	50.60	0	0.00	50.30	0	1,908	0.00%
2023/08/14	1.1	50.41	10	50.36	50.30	-8.9	1,916	-0.47%
2023/08/11	13.1	51.40	1	51.70	51.10	12.1	1,910	0.63%
2023/08/10	4	52.05	6	51.97	51.90	-2	1,894	-0.11%
2023/08/09	1	52.40	3	52.80	52.50	-2	1,878	-0.11%
2023/08/08	1.1	52.70	5	52.90	52.70	-4	1,879	-0.21%
2023/08/07	5	52.36	3	52.67	52.70	2	1,874	0.11%
2023/08/04	0	0.00	6	52.05	52.30	-6	1,870	-0.32%
2023/08/02	6.1	52.13	19	52.47	52.00	-13	1,872	-0.69%
2023/08/01	16.3	51.87	36	51.97	52.00	-19.8	1,856	-1.06%
2023/07/31	23.1	52.82	3	52.73	52.90	20.1	1,835	1.10%
2023/07/28	0	0.00	34	53.25	53.70	-34	1,808	-1.88%
2023/07/27	85.7	52.78	2	53.10	52.30	83.7	1,778	4.71%
2023/07/26	12	57.23	56	57.68	57.00	-44	1,700	-2.59%
2023/07/25	4.1	57.15	2	57.00	57.50	2.1	1,640	0.13%
2023/07/24	18	57.54	0	0.00	57.50	18	1,629	1.10%
2023/07/21	0	0.00	2	58.20	58.30	-2	1,610	-0.12%
2023/07/20	2	58.30	1	58.80	58.30	1	1,596	0.06%
2023/07/19	2.5	58.36	9	58.92	58.00	-6.5	1,577	-0.41%
2023/07/18	2	58.55	0	0.00	58.50	2	1,543	0.13%
2023/07/17	10	58.98	10	58.88	58.90	0	1,536	0.00%
2023/07/14	1	58.00	4	58.00	58.30	-3	1,505	-0.20%
2023/07/13	2	57.90	5	58.14	57.60	-3	1,483	-0.20%
2023/07/12	2.1	57.18	3	56.57	57.40	-1	1,447	-0.07%
2023/07/11	4.1	56.60	1	56.70	56.80	3.1	1,440	0.21%
2023/07/10	2.1	56.60	4	56.70	56.50	-2	1,454	-0.13%
2023/07/07	1.1	57.00	0	0.00	56.70	1.1	1,456	0.07%
2023/07/06	10.1	57.96	20	58.06	57.80	-9.9	1,433	-0.69%
2023/07/05	44	58.27	35	57.91	58.20	9	1,396	0.64%
2023/07/04	0	0.00	1	55.80	56.00	-1	1,278	-0.08%
2023/07/03	0	0.00	10	55.50	55.50	-10	1,271	-0.79%
2023/06/30	1.2	55.20	0	0.00	55.30	1.2	1,303	0.09%
2023/06/29	0	0.00	2	55.25	55.40	-2	1,306	-0.15%
2023/06/28	0.3	55.10	1	55.20	55.00	-0.7	1,333	-0.05%
2023/06/27	0.4	55.06	3	55.63	54.90	-2.6	1,328	-0.20%
2023/06/26	3	55.40	0	0.00	55.60	3	1,317	0.23%
2023/06/21	1.2	55.44	0	0.00	55.50	1.2	1,324	0.09%
2023/06/20	0	55.60	15	55.90	55.90	-15	1,307	-1.14%
2023/06/19	2.1	55.61	1	55.90	55.90	1.1	1,313	0.08%
2023/06/16	5.1	55.86	4	55.80	56.00	1.1	1,326	0.09%
2023/06/15	11	55.99	0	0.00	55.80	11	1,330	0.83%
2023/06/14	1	56.00	1.4	55.86	56.10	-0.4	1,336	-0.03%
2023/06/13	1	55.70	7	55.81	55.70	-6	1,337	-0.45%
2023/06/12	0	0.00	17	54.99	55.40	-17	1,349	-1.26%
2023/06/09	5	55.00	0	0.00	55.10	5	1,345	0.37%
2023/06/07	2	55.75	2	55.90	55.60	0	1,363	0.00%
2023/06/06	0	0.00	2	55.70	55.80	-2	1,393	-0.14%
2023/06/05	0	0.00	2	55.70	55.80	-2	1,470	-0.14%
2023/06/02	1	55.60	5	55.70	55.30	-4	1,520	-0.26%
2023/06/01	0.1	55.60	3	55.43	55.60	-2.9	1,530	-0.19%
2023/05/31	12	54.95	16	54.99	55.50	-4	1,566	-0.26%
2023/05/29	5	54.72	0	0.00	54.50	5	1,590	0.31%
2023/05/26	16	54.69	2.3	54.67	54.30	13.8	1,600	0.86%
2023/05/24	0	53.90	0	0.00	54.10	0	1,602	0.00%
2023/05/23	0	54.20	5	54.20	54.10	-5	1,623	-0.31%
2023/05/19	0	53.90	78	53.84	53.90	-78	1,627	-4.79%
2023/05/18	0	53.50	1	53.40	53.40	-1	1,627	-0.06%
2023/05/15	1	52.80	0	53.10	52.80	1	1,640	0.06%
2023/05/12	0	0.00	1	52.90	52.90	-1	1,644	-0.06%
2023/05/11	20	52.80	2	52.70	52.70	18	1,642	1.10%
2023/05/10	3	52.80	0	0.00	53.10	3	1,645	0.18%
2023/05/09	4	52.85	5.1	52.63	52.60	-1.1	1,647	-0.06%
2023/05/08	5	53.40	2	53.20	53.10	3	1,651	0.18%
2023/05/05	0.1	53.30	1	53.30	53.20	-0.9	1,662	-0.05%
2023/05/04	0	0.00	14	52.59	53.00	-14	1,714	-0.82%
2023/05/03	0	0.00	10	52.25	52.20	-10	1,732	-0.58%
2023/05/02	3.1	51.85	2	52.20	52.20	1.1	1,762	0.06%
2023/04/28	5	51.90	7	52.31	52.10	-2	1,772	-0.11%
2023/04/27	13	51.65	0	0.00	51.50	13	1,760	0.74%
2023/04/26	14	51.92	0	0.00	52.30	14	1,710	0.82%
2023/04/25	0	0.00	1	53.10	52.50	-1	1,691	-0.06%
2023/04/24	20	53.10	1	53.30	53.00	19	1,680	1.13%
2023/04/21	22	53.76	6	53.58	53.20	16	1,667	0.96%
2023/04/20	19	54.66	11	54.56	54.20	8	1,643	0.49%
2023/04/18	0	0.00	3	55.40	55.40	-3	1,625	-0.18%
2023/04/17	9	55.30	0	0.00	55.40	9	1,626	0.55%
2023/04/14	3	55.60	5	55.64	55.50	-2	1,616	-0.12%
2023/04/13	2	55.55	19	55.72	55.50	-17	1,606	-1.06%
2023/04/12	7	55.47	5	55.30	55.50	2	1,582	0.13%
2023/04/11	1	55.50	1	55.60	55.60	0	1,574	0.00%
2023/04/10	18	55.33	0	0.00	55.30	18	1,573	1.14%
2023/04/07	13.2	55.68	2	55.70	55.70	11.2	1,560	0.72%
2023/04/06	2	55.50	0	0.00	55.60	2	1,552	0.13%
2023/03/31	0	56.00	4	55.90	55.90	-4	1,549	-0.26%
2023/03/30	0	55.87	4.1	55.74	55.80	-4.1	1,509	-0.27%
2023/03/29	2	55.25	3	55.10	55.30	-1	1,509	-0.07%
2023/03/27	10	55.90	2	55.90	55.70	8	1,490	0.53%
2023/03/24	2	55.70	2	55.70	55.70	0	1,493	0.00%
2023/03/23	2	55.80	0	0.00	55.70	2	1,496	0.14%
2023/03/22	3	55.60	6	55.55	55.70	-3	1,500	-0.20%
2023/03/21	4	55.75	0	0.00	55.60	4	1,531	0.26%
2023/03/20	18	55.91	6	55.90	56.00	12	1,516	0.79%
2023/03/17	0	0.00	2	55.55	55.80	-2	1,520	-0.13%
2023/03/16	6	55.18	24	55.44	55.00	-18	1,509	-1.19%
2023/03/15	0	0.00	9.3	55.72	55.90	-9.3	1,499	-0.62%
2023/03/14	4	55.25	1	55.50	55.40	3	1,480	0.20%
2023/03/13	10.1	55.16	9	55.39	55.60	1.1	1,489	0.07%
2023/03/10	4	55.35	6	55.45	55.70	-2	1,475	-0.14%
2023/03/09	16	55.83	4	55.65	55.60	12	1,470	0.82%
2023/03/08	11	56.10	8.3	56.29	56.10	2.8	1,438	0.19%
2023/03/07	11	56.39	3.1	56.26	56.90	7.9	1,341	0.59%
2023/03/06	19	55.59	4	55.58	55.70	15	1,280	1.17%
2023/03/03	1	54.90	10	54.89	54.90	-9	1,252	-0.72%
2023/03/02	3	53.90	52	54.01	54.10	-49	1,214	-4.04%
2023/03/01	4	54.10	10	53.89	54.10	-6	1,194	-0.50%
2023/02/24	14	53.21	1	53.40	53.40	13	1,168	1.11%
2023/02/23	4	53.08	3	53.17	53.20	1	1,155	0.09%
2023/02/22	1	52.50	3	52.40	52.70	-2	1,148	-0.17%
2023/02/21	1	52.60	3.1	52.49	52.70	-2.1	1,152	-0.18%
2023/02/20	0	0.00	1	51.90	52.10	-1	1,167	-0.09%
2023/02/17	11	51.69	1.1	51.70	51.60	10	1,191	0.83%
2023/02/16	0.1	51.30	0	0.00	51.60	0.1	1,203	0.01%
2023/02/15	2.1	51.61	3	51.30	51.20	-0.9	1,221	-0.07%
2023/02/14	1	51.80	2	51.80	51.80	-1	1,204	-0.08%
2023/02/13	0	52.00	0	0.00	51.90	0	1,222	0.00%
2023/02/10	3	51.97	1	52.10	52.10	2	1,241	0.16%
2023/02/09	3	52.10	0	0.00	52.10	3	1,252	0.24%
2023/02/08	5	52.14	0	0.00	52.10	5	1,259	0.40%
2023/02/07	3.3	51.97	0	0.00	52.00	3.3	1,262	0.26%
2023/02/06	1	51.90	6	51.93	51.80	-5	1,294	-0.39%
2023/02/03	0.5	52.30	1	52.20	52.30	-0.5	1,295	-0.04%
2023/02/02	2	52.00	12	51.97	52.20	-10	1,297	-0.77%
2023/02/01	50	51.00	0	0.00	51.40	50	1,253	3.99%
2023/01/31	0	0.00	4	50.83	50.90	-4	1,228	-0.33%
2023/01/16	0	49.40	2	49.20	49.45	-2	1,214	-0.16%
2023/01/13	2.1	49.28	1	49.50	49.15	1.1	1,240	0.09%
2023/01/12	0	49.80	0	0.00	49.65	0	1,253	0.00%
2023/01/11	0	49.65	0	0.00	49.50	0	1,267	0.00%
2023/01/09	2	49.50	6	49.41	49.60	-4	1,331	-0.30%
2023/01/06	0	48.95	0	0.00	49.05	0	1,335	0.00%
2023/01/04	0.1	48.65	0	0.00	48.60	0.1	1,344	0.01%
2022/12/30	6	48.44	0	0.00	48.55	6	1,383	0.44%
2022/12/28	6	48.71	0	0.00	48.20	6	1,417	0.42%
2022/12/27	0	49.20	0	0.00	49.05	0	1,421	0.00%
2022/12/23	0	0.00	1	48.85	48.85	-1	1,464	-0.07%
2022/12/22	1.1	48.70	1	48.75	48.70	0.1	1,471	0.00%
2022/12/21	1	48.20	1	48.30	48.20	0	1,499	0.00%
2022/12/20	2	48.40	1	48.50	48.25	1	1,528	0.07%
2022/12/19	0.1	49.60	0	0.00	49.45	0.1	1,545	0.00%
2022/12/16	2	49.65	1	49.70	49.60	1	1,544	0.06%
2022/12/15	1	50.00	0	0.00	50.40	1	1,536	0.07%
2022/12/14	8	50.43	0	0.00	50.30	8	1,535	0.52%
2022/12/13	0.2	50.20	2	50.15	50.10	-1.8	1,532	-0.12%
2022/12/09	1	49.60	10	49.45	49.50	-9	1,515	-0.59%
2022/12/08	1	49.35	1	49.30	49.35	0	1,506	0.00%
2022/12/07	2	49.38	1	49.20	49.30	1	1,517	0.07%
2022/12/06	1	50.30	0	0.00	50.00	1	1,511	0.07%
2022/12/05	1	50.80	2	50.70	50.90	-1	1,520	-0.07%
2022/12/02	2	50.45	1	50.60	50.50	1	1,514	0.07%
2022/12/01	0	0.00	5	50.48	50.70	-5	1,539	-0.32%
2022/11/30	5	50.34	2	50.30	50.20	3	1,554	0.19%
2022/11/29	0	0.00	3	49.83	50.00	-3	1,559	-0.19%
2022/11/28	0.2	49.80	1	49.95	49.90	-0.8	1,566	-0.05%
2022/11/25	2	50.15	4	50.03	50.00	-2	1,590	-0.13%
2022/11/24	2	49.75	1	49.80	50.10	1	1,606	0.06%
2022/11/22	0.1	49.25	0	0.00	49.35	0.1	1,634	0.00%
2022/11/21	1	49.75	0	0.00	49.60	1	1,678	0.06%
2022/11/18	0	0.00	3	50.00	50.10	-3	1,680	-0.18%
2022/11/17	2	50.10	0	0.00	50.10	2	1,677	0.12%
2022/11/16	0	0.00	20	50.37	50.10	-20	1,679	-1.19%
2022/11/15	0	0.00	1	50.10	50.20	-1	1,655	-0.06%
2022/11/14	0.1	49.75	1	49.70	49.80	-0.9	1,653	-0.06%
2022/11/11	2.1	49.45	3	49.52	49.20	-1	1,654	-0.06%
2022/11/10	0	0.00	1	48.95	49.20	-1	1,640	-0.06%
2022/11/09	16	48.93	0	0.00	49.05	16	1,646	0.97%
2022/11/08	5	48.72	2	48.83	48.25	3	1,649	0.18%
2022/11/07	2	48.73	0	0.00	48.85	2	1,670	0.12%
2022/11/03	2	48.07	1	48.19	48.30	1	1,700	0.06%
2022/11/02	2.5	47.92	5	48.08	48.05	-2.5	1,716	-0.15%
2022/11/01	9	46.80	0	0.00	47.00	9	1,717	0.53%
2022/10/31	0	0.00	1	47.05	46.50	-1	1,734	-0.06%
2022/10/28	1	46.60	0	0.00	46.30	1	1,748	0.06%
2022/10/27	0	0.00	2	46.63	46.70	-2	1,791	-0.11%
2022/10/25	3	45.93	0	0.00	45.95	3	1,866	0.16%
2022/10/24	0	0.00	5	47.04	46.60	-5	1,883	-0.27%
2022/10/21	0	0.00	2	46.83	46.55	-2	1,887	-0.11%
2022/10/20	3	45.32	12	45.30	47.30	-9	1,916	-0.47%
2022/10/19	4	46.50	0	46.40	46.10	4	1,911	0.21%
2022/10/18	3	46.50	5	45.71	46.50	-2	1,896	-0.11%
2022/10/17	0.1	44.60	10	44.50	44.75	-9.9	1,890	-0.52%
2022/10/14	2	43.80	1	43.45	43.70	1	1,893	0.05%
2022/10/13	2	42.55	1	42.70	42.00	1	1,948	0.05%
2022/10/12	1	43.60	1	43.25	43.95	0	1,956	0.00%
2022/10/07	0	0.00	2	45.20	45.25	-2	1,985	-0.10%
2022/10/06	4.1	44.68	0	0.00	44.70	4.1	2,046	0.20%
2022/10/05	6	44.88	10	45.32	45.00	-4	2,116	-0.19%
2022/10/04	1	44.00	1	43.60	43.95	0	2,124	0.00%
2022/10/03	1	43.30	0	0.00	43.20	1	2,150	0.05%
2022/09/30	3	42.22	10	42.34	42.50	-7	2,188	-0.32%
2022/09/29	6	42.57	15	42.25	42.35	-9	2,218	-0.41%
2022/09/28	2.2	42.03	4	42.33	42.00	-1.8	2,260	-0.08%
2022/09/27	4	43.10	1	43.50	43.60	3	2,290	0.13%
2022/09/26	3	44.08	3	44.05	43.80	0	2,309	0.00%
2022/09/23	1	45.70	1	45.85	45.70	0	2,358	0.00%
2022/09/22	16	46.07	3	46.10	46.20	13	2,442	0.53%
2022/09/21	49	46.61	1	46.70	46.60	48	2,498	1.92%
2022/09/19	1	47.15	2	47.15	46.95	-1	2,560	-0.04%
2022/09/16	7	47.35	2	47.43	47.15	5	2,628	0.19%
2022/09/15	16	48.06	3	48.05	48.05	13	2,642	0.49%
2022/09/14	7.2	47.57	1	47.85	47.65	6.2	2,682	0.23%
2022/09/13	1	48.25	0	0.00	48.30	1	2,686	0.04%
2022/09/12	4	48.33	6.1	48.53	48.05	-2.1	2,730	-0.08%
2022/09/08	5	47.83	4	47.90	48.00	1	2,779	0.04%
2022/09/07	6.1	47.99	2	47.98	47.60	4.1	2,805	0.15%
2022/09/06	13	49.16	8	49.20	48.95	5	2,800	0.18%
2022/09/05	8	49.86	6.2	49.98	49.80	1.8	2,825	0.06%
2022/09/02	0	0.00	1.1	50.71	50.50	-1.1	2,840	-0.04%
2022/09/01	18	50.44	7	50.40	50.30	11	2,875	0.38%
2022/08/31	1	51.40	3.4	51.22	51.10	-2.3	2,918	-0.08%
2022/08/30	5	51.00	5	51.00	50.90	0	3,107	0.00%
2022/08/29	1.1	50.72	2	51.00	50.90	-1	3,190	-0.03%
2022/08/26	3	51.93	8.2	51.74	51.90	-5.2	3,183	-0.16%
2022/08/25	1.1	50.82	3	50.90	50.70	-1.9	3,155	-0.06%
2022/08/24	0.1	50.70	2	50.65	50.40	-2	3,198	-0.06%
2022/08/23	3	50.67	1.6	50.70	50.50	1.4	3,206	0.04%
2022/08/22	2	51.35	1	51.40	51.20	1	3,202	0.03%
2022/08/19	10.2	51.73	3	51.93	51.70	7.2	3,195	0.23%
2022/08/18	1	51.40	0	0.00	51.50	1	3,179	0.03%
2022/08/17	0	0.00	2	51.40	51.50	-2	3,168	-0.06%
2022/08/16	3	51.27	0	0.00	51.20	3	3,180	0.09%
2022/08/15	4	51.55	2	51.70	51.50	2	3,187	0.06%
2022/08/12	6	50.72	4	50.95	51.20	2	3,180	0.06%
2022/08/11	2.3	50.36	4	50.43	50.30	-1.7	3,155	-0.05%
2022/08/10	2	49.63	2	49.65	49.60	0	3,146	0.00%
2022/08/09	6	49.68	3	49.97	49.90	3	3,154	0.10%
2022/08/08	2	49.85	1.2	49.79	50.00	0.8	3,138	0.03%
2022/08/05	1	49.30	2	49.43	49.35	-1	3,114	-0.03%
2022/08/04	9.2	48.84	13	48.76	48.80	-3.9	3,122	-0.12%
2022/08/03	24	49.36	8	49.14	49.10	16	3,105	0.52%
2022/08/02	9.2	50.21	20	50.32	50.00	-10.8	3,069	-0.35%
2022/08/01	9	49.80	1	50.20	49.80	8	3,007	0.27%
2022/07/29	1	50.00	1	50.00	49.90	0	3,037	0.00%
2022/07/28	4	49.90	1	49.70	49.65	3	3,058	0.10%
2022/07/27	6	49.45	8	49.48	50.20	-2	3,068	-0.07%
2022/07/26	2	50.25	1	50.10	49.90	1	3,103	0.03%
2022/07/25	1.5	50.70	1	50.60	50.60	0.5	3,098	0.02%
2022/07/22	9	51.09	2	51.00	51.00	7	3,118	0.22%
2022/07/21	1	50.79	0	0.00	50.90	1	3,120	0.03%
2022/07/20	52	50.72	71	50.86	50.00	-19	3,112	-0.61%
2022/07/19	33	49.24	30	49.35	49.35	3	3,076	0.10%
2022/07/18	11	48.61	2	49.13	49.35	9	3,059	0.29%
2022/07/15	3	48.25	9	48.54	48.65	-6	3,048	-0.20%
2022/07/14	3	46.85	9	47.02	47.30	-6	3,027	-0.20%
2022/07/13	17	50.86	54	50.79	50.60	-37	2,958	-1.25%
2022/07/12	7	50.33	0	0.00	50.30	7	2,885	0.24%
2022/07/11	24	51.62	55.2	51.71	51.50	-31.2	2,873	-1.09%
2022/07/08	35	51.11	0	0.00	51.10	35	2,846	1.23%
2022/07/07	10.1	50.45	4	50.60	50.60	6.1	2,820	0.22%
2022/07/06	2	50.75	0	0.00	50.50	2	2,795	0.07%
2022/07/05	3	51.20	2	50.40	52.50	1	2,806	0.04%
2022/07/04	1	50.00	1.1	50.05	50.40	-0.1	2,851	0.00%
2022/07/01	2	51.20	4	51.08	50.90	-2	2,889	-0.07%
2022/06/30	6.2	52.16	5.1	52.00	51.90	1.2	2,837	0.04%
2022/06/29	4	53.63	2	53.95	53.90	2	2,756	0.07%
2022/06/28	3	54.80	0	0.00	54.90	3	2,715	0.11%
2022/06/27	13	56.04	0	0.00	56.10	13	2,715	0.48%
2022/06/24	2	56.40	40.1	56.16	55.00	-38.1	2,734	-1.39%
2022/06/23	2	55.60	1	55.40	55.70	1	2,743	0.04%
2022/06/22	5	56.76	3	56.47	56.20	2	2,730	0.07%
2022/06/21	9	57.78	7	58.00	57.90	2	2,691	0.07%
2022/06/20	7	57.64	18	57.39	57.20	-11	2,692	-0.41%
2022/06/17	9.1	59.16	2	59.55	59.00	7.1	2,651	0.27%
2022/06/16	43	60.90	23.2	61.78	60.80	19.8	2,603	0.76%
2022/06/15	1	61.60	1	62.10	61.80	0	2,583	0.00%
2022/06/14	2	60.55	7	62.04	62.20	-5	2,602	-0.19%
2022/06/13	11	61.60	7	61.69	61.70	4	2,562	0.16%
2022/06/10	17.5	62.21	14	62.16	62.20	3.5	2,541	0.14%
2022/06/09	18	62.07	7	62.21	62.30	11	2,520	0.44%
2022/06/08	44.2	62.78	57	62.32	62.30	-12.8	2,461	-0.52%
2022/06/07	19.4	61.14	26	61.26	60.80	-6.7	2,283	-0.29%
2022/06/06	0	0.00	1	60.40	60.40	-1	2,230	-0.05%
2022/06/02	7	60.19	2	60.05	60.20	5	2,264	0.22%
2022/06/01	3.1	60.36	32	60.23	60.30	-28.9	2,268	-1.27%
2022/05/31	5	59.60	0	0.00	59.50	5	2,227	0.22%
2022/05/30	2	59.20	2	59.20	59.40	0	2,220	0.00%
2022/05/27	0	0.00	2	58.70	58.70	-2	2,215	-0.09%
2022/05/26	1	58.50	0	0.00	58.40	1	2,224	0.04%
2022/05/25	0	0.00	1	58.90	59.00	-1	2,236	-0.04%
2022/05/24	6	59.20	17	59.38	58.70	-11	2,273	-0.48%
2022/05/23	12	59.92	4	60.20	59.80	8	2,253	0.35%
2022/05/20	8	59.73	4	59.83	59.90	4	2,247	0.18%
2022/05/19	1	59.39	3	59.00	59.60	-2	2,234	-0.09%
2022/05/18	7	59.70	5	59.90	59.70	2	2,217	0.09%
2022/05/17	5	59.20	1	59.00	59.30	4	2,192	0.18%
2022/05/13	0	58.40	0	0.00	58.40	0	2,181	0.00%
2022/05/12	0	0.00	1	57.70	57.80	-1	2,186	-0.05%
2022/05/11	5	58.92	0	0.00	58.70	5	2,164	0.23%
2022/05/10	3	58.37	3	58.07	58.70	0	2,182	0.00%
2022/05/09	2	59.00	2	59.10	58.60	0	2,199	0.00%
2022/05/06	1	59.60	11	59.80	59.80	-10	2,202	-0.45%
2022/05/05	3	59.80	8	59.61	59.70	-5	2,214	-0.23%
2022/05/04	2	59.20	13	59.34	59.20	-11	2,207	-0.50%
2022/05/03	2	59.00	13	58.88	59.20	-11	2,198	-0.50%
2022/04/29	0	0.00	5	56.80	56.50	-5	2,145	-0.23%
2022/04/28	8	56.48	0	0.00	56.30	8	2,171	0.37%
2022/04/27	3	55.10	1	56.10	56.10	2	2,161	0.09%
2022/04/26	3	55.80	13	55.90	55.70	-10	2,164	-0.46%
2022/04/25	2	56.15	1	56.10	56.00	1	2,263	0.04%
2022/04/22	3	57.43	1	57.50	57.40	2	2,284	0.09%
2022/04/21	3	57.60	2	57.40	57.50	1	2,321	0.04%
2022/04/20	1	57.31	0	0.00	57.20	1	2,391	0.04%
2022/04/19	1	57.20	1	57.40	57.20	0	2,394	0.00%
2022/04/18	1	56.80	0	0.00	57.10	1	2,422	0.04%
2022/04/15	4	57.35	0	0.00	57.20	4	2,439	0.16%
2022/04/14	1	58.20	0	0.00	58.20	1	2,472	0.04%
2022/04/13	5	58.30	5	57.94	58.30	0	2,505	0.00%
2022/04/12	2	58.05	1	57.90	57.50	1	2,613	0.04%
2022/04/11	9.1	59.45	3	58.70	58.50	6.1	2,602	0.23%
2022/04/08	68	60.62	67	60.10	60.10	1	2,555	0.04%
2022/04/07	14.2	59.76	12	60.28	59.40	2.2	2,480	0.09%
2022/04/06	4	58.85	0	0.00	58.70	4	2,401	0.17%
2022/04/01	2	59.30	0	59.50	59.60	2	2,395	0.08%
2022/03/31	5	59.54	6	59.77	59.60	-1	2,407	-0.04%
2022/03/30	17	59.86	2	60.25	59.90	15	2,403	0.62%
2022/03/29	22	60.30	9	60.41	60.10	13	2,382	0.55%
2022/03/28	18	59.80	16	59.99	60.70	2	2,332	0.09%
2022/03/25	5	59.40	3	59.70	59.40	2	2,256	0.09%
2022/03/24	2	58.85	2	59.20	59.40	0	2,242	0.00%
2022/03/23	6	59.38	5	59.28	59.20	1	2,260	0.04%
2022/03/22	4	59.00	1	59.10	59.20	3	2,261	0.13%
2022/03/21	2	59.10	1	59.20	59.10	1	2,285	0.04%
2022/03/18	0	0.00	1.1	59.00	58.60	-1.1	2,310	-0.05%
2022/03/17	7.1	58.73	19	58.69	58.80	-12	2,325	-0.51%
2022/03/16	1.1	57.97	7	58.17	58.30	-5.9	2,311	-0.26%
2022/03/15	2.1	57.41	13	57.21	57.20	-11	2,344	-0.47%
2022/03/14	1.1	58.29	17	58.01	58.20	-15.9	2,353	-0.68%
2022/03/11	8	57.69	5	57.92	57.70	3	2,361	0.13%
2022/03/10	3.1	57.84	4	57.98	57.90	-0.9	2,372	-0.04%
2022/03/09	10	57.32	12	57.01	57.20	-2	2,360	-0.08%
2022/03/08	9	55.31	9	55.16	54.90	0	2,340	0.00%
2022/03/07	5	56.42	7	56.16	56.10	-2	2,321	-0.09%
2022/03/04	4	58.03	1	58.20	58.00	3	2,326	0.13%
2022/03/03	1	58.40	4	58.20	58.30	-3	2,360	-0.13%
2022/03/02	3.1	57.60	2	57.80	57.80	1.1	2,418	0.05%
2022/03/01	0	0.00	14	57.83	57.80	-14	2,433	-0.58%
2022/02/25	1	56.80	1	56.80	56.90	0	2,457	0.00%
2022/02/24	18	56.92	1	56.90	56.20	17	2,501	0.68%
2022/02/23	1	58.10	0	0.00	57.90	1	2,500	0.04%
2022/02/22	11	58.18	2	57.90	57.90	9	2,574	0.35%
2022/02/21	3	58.60	0	0.00	58.90	3	2,754	0.11%
2022/02/18	12	58.68	0	0.00	58.70	12	2,916	0.41%
2022/02/17	4	58.90	3	59.00	58.80	1	2,995	0.03%
2022/02/16	1	58.80	8	58.86	58.60	-7	3,081	-0.23%
2022/02/15	1	58.20	1	58.20	57.90	0	3,101	0.00%
2022/02/14	7	57.80	0	0.00	57.80	7	3,129	0.22%
2022/02/11	6	59.02	4	59.00	58.90	2	3,151	0.06%
2022/02/10	13.1	59.48	5	59.42	59.30	8.1	3,229	0.25%
2022/02/09	3	58.60	6	58.48	59.00	-3	3,266	-0.09%
2022/02/08	3	57.54	2	57.45	57.50	1	3,301	0.03%
2022/02/07	6.1	56.67	1	56.40	57.20	5.1	3,431	0.15%
2022/01/26	8	56.73	2	57.00	56.50	6	3,443	0.17%
2022/01/25	7	57.16	2	57.35	57.10	5	3,496	0.14%
2022/01/24	4	57.35	2	57.60	57.80	2	3,530	0.06%
2022/01/21	7	58.71	2	58.55	58.30	5	3,548	0.14%
2022/01/20	2	59.15	1.1	59.50	59.50	1	3,593	0.03%
2022/01/19	9	59.56	5	59.66	59.50	4	3,629	0.11%
2022/01/18	14	59.77	27.1	60.17	59.70	-13.1	3,661	-0.36%
2022/01/17	8	58.29	3.1	58.74	58.90	5	3,565	0.14%
2022/01/14	13.1	57.99	0	0.00	58.00	13.1	3,541	0.37%
2022/01/13	4	58.80	1.1	58.78	59.00	2.9	3,558	0.08%
2022/01/12	4	57.82	0.1	57.80	57.80	4	3,518	0.11%
2022/01/11	11.3	57.75	14	57.70	57.50	-2.7	3,566	-0.08%
2022/01/10	4.1	58.25	1.2	58.34	58.50	2.9	3,567	0.08%
2022/01/07	13.1	58.54	4	58.28	58.10	9.1	3,596	0.25%
2022/01/06	13	59.35	4.1	59.50	59.30	9	3,572	0.25%
2022/01/05	51	59.85	39.1	59.88	59.60	11.9	3,597	0.33%
2022/01/04	3.1	58.58	11	58.56	58.30	-7.9	3,518	-0.22%
2022/01/03	0	0.00	2	59.20	58.80	-2	3,530	-0.06%
2021/12/30	0.1	59.10	4	58.98	58.80	-3.9	3,559	-0.11%
2021/12/29	21.1	58.81	3	58.90	59.00	18.1	3,591	0.50%
2021/12/28	17	58.76	4	58.85	58.80	13	3,670	0.35%
2021/12/27	14.1	58.92	0.1	59.05	58.90	14	3,720	0.38%
2021/12/24	3	59.00	2	59.05	58.90	1	3,773	0.03%
2021/12/23	8.2	58.62	6	58.68	58.80	2.2	3,790	0.06%
2021/12/22	0	58.20	10	58.01	58.20	-10	3,885	-0.26%
2021/12/21	5	57.62	4.1	57.71	57.90	0.9	3,910	0.02%
2021/12/20	1	57.70	4	57.35	57.20	-3	3,959	-0.08%
2021/12/17	14	58.07	3	58.07	57.60	11	3,987	0.28%
2021/12/16	0	57.50	4	57.63	57.60	-4	3,999	-0.10%
2021/12/15	0	0.00	5	57.50	57.00	-5	4,034	-0.12%
2021/12/14	7	57.43	5	57.80	57.30	2	4,034	0.05%
2021/12/13	4.1	57.76	2.3	57.93	57.50	1.8	4,050	0.05%
2021/12/10	7.1	58.42	4	58.30	58.10	3.1	4,072	0.08%
2021/12/09	1	58.90	2	58.95	58.70	-1	4,078	-0.02%
2021/12/08	6	60.43	10	60.50	60.10	-4	4,062	-0.10%
2021/12/07	1	60.40	1	60.40	60.20	0	4,099	0.00%
2021/12/06	1	60.50	2	60.30	60.20	-1	4,168	-0.02%
2021/12/03	4	59.90	0	0.00	60.00	4	4,334	0.09%
2021/12/02	11	60.27	2	60.60	59.90	9	4,470	0.20%
2021/12/01	2	59.45	1	59.90	60.10	1	4,630	0.02%
2021/11/30	0	0.00	0	59.50	59.30	0	4,793	0.00%
2021/11/29	12	58.53	1	58.40	58.60	11	4,886	0.23%
2021/11/26	9.2	59.41	8	59.53	59.00	1.2	4,977	0.02%
2021/11/25	3.1	60.87	0	0.00	60.70	3.1	5,004	0.06%
2021/11/24	7	61.34	16	60.89	61.10	-9	5,079	-0.18%
2021/11/23	3	61.43	17	61.18	60.60	-14	5,241	-0.27%
2021/11/22	3	62.17	5	61.76	62.20	-2	5,264	-0.04%
2021/11/19	6	62.22	2	61.90	61.90	4	5,347	0.07%
2021/11/18	27	63.35	13	62.94	62.80	14	5,379	0.26%
2021/11/17	14	62.56	20	62.16	62.70	-6	5,307	-0.11%
2021/11/16	4	61.10	1	61.30	61.00	3	5,224	0.06%
2021/11/15	21	61.05	8	60.85	61.40	13	5,275	0.25%
2021/11/12	2	59.90	13	59.83	59.70	-11	5,328	-0.21%
2021/11/11	3	59.93	0	0.00	59.70	3	5,407	0.06%
2021/11/10	11	59.95	0	0.00	59.80	11	5,739	0.19%
2021/11/09	19	60.22	3	60.10	60.20	16	5,876	0.27%
2021/11/08	2	60.25	4.1	60.51	60.20	-2.1	5,900	-0.04%
2021/11/05	2	60.40	3	60.33	60.20	-1	6,023	-0.02%
2021/11/04	16.1	60.36	9	60.26	60.40	7.1	6,187	0.11%
2021/11/03	4	58.55	0	0.00	58.90	4	6,296	0.06%
2021/11/02	2	59.30	13	58.40	58.10	-11	6,409	-0.17%
2021/11/01	12	59.23	6	59.03	59.60	6	6,696	0.09%
2021/10/29	0	58.90	2	59.10	58.60	-2	6,956	-0.03%
2021/10/28	53	58.95	1	58.20	59.20	52	7,005	0.74%
2021/10/27	23.1	58.02	4	58.20	58.60	19.1	7,162	0.27%
2021/10/26	13	58.15	6	57.93	58.10	7	7,365	0.10%
2021/10/25	1	56.80	2	57.40	57.30	-1	7,748	-0.01%
2021/10/22	3	56.60	6	57.10	57.10	-3	7,918	-0.04%
2021/10/21	30	56.91	11	56.96	56.60	19	8,144	0.23%
2021/10/20	6	56.87	3	57.27	57.30	3	8,352	0.04%
2021/10/19	1	57.20	17.4	56.77	57.20	-16.4	8,481	-0.19%
2021/10/18	31	55.39	1	55.80	55.50	30	8,573	0.35%
2021/10/15	5	55.74	36.7	55.92	56.40	-31.7	8,835	-0.36%
2021/10/14	2	54.25	15	54.63	54.50	-13	8,954	-0.15%
2021/10/13	3	54.87	0	0.00	54.30	3	9,232	0.03%
2021/10/12	8.1	55.41	1	55.80	55.60	7.1	9,616	0.07%
2021/10/08	6	56.27	25	56.70	56.40	-19	9,632	-0.20%
2021/10/07	12.1	56.58	16	56.69	56.70	-3.9	9,690	-0.04%
2021/10/06	2.1	56.28	1	56.90	55.50	1.1	9,818	0.01%
2021/10/05	7	56.44	57	55.61	57.20	-50	9,815	-0.51%
2021/10/04	31	56.21	0	0.00	55.40	31	9,782	0.32%
2021/10/01	17	57.59	0	0.00	57.20	17	9,766	0.17%
2021/09/30	10.5	58.67	5	58.92	59.40	5.5	9,847	0.06%
2021/09/29	15	59.04	2	59.40	58.40	13	10,009	0.13%
2021/09/28	13	61.35	4	61.38	61.30	9	10,163	0.09%
2021/09/27	1	61.70	3	61.87	62.20	-2	10,199	-0.02%
2021/09/24	2	62.50	8	62.24	62.40	-6	10,380	-0.06%
2021/09/23	1	61.60	51	61.79	61.80	-50	10,407	-0.48%
2021/09/22	2	61.55	10	61.53	61.20	-8	10,444	-0.08%
2021/09/17	2	63.30	2.1	63.31	63.10	-0.1	10,536	0.00%
2021/09/16	3.1	63.67	6.2	63.53	63.50	-3.1	10,565	-0.03%
2021/09/15	22.2	63.38	8	63.41	62.80	14.2	10,627	0.13%
2021/09/14	5	64.56	2.2	64.02	64.10	2.8	10,679	0.03%
2021/09/13	10.2	64.65	0	0.00	64.10	10.2	10,698	0.09%
2021/09/10	32.1	64.79	8	64.95	65.30	24.1	10,720	0.22%
2021/09/09	11	64.27	6	64.35	64.60	5	10,741	0.05%
2021/09/08	26.1	64.09	24.1	64.33	62.80	2	10,706	0.02%
2021/09/07	23	65.92	20.6	65.52	66.10	2.4	10,607	0.02%
2021/09/06	23.4	66.73	26	66.51	66.20	-2.6	10,645	-0.02%
2021/09/03	20.5	66.41	33.8	66.31	67.20	-13.3	10,541	-0.13%
2021/09/02	5	65.10	14	65.36	64.60	-9	10,414	-0.09%
2021/09/01	30	64.94	29	65.14	65.60	1	10,339	0.01%
2021/08/31	10	64.28	8	64.34	65.00	2	10,289	0.02%
2021/08/30	16	63.73	7	63.80	64.20	9	10,495	0.09%
2021/08/27	34	64.09	30	63.60	63.10	4	10,541	0.04%
2021/08/26	5	62.02	3	62.37	62.40	2	10,410	0.02%
2021/08/25	8	62.23	26	62.62	62.50	-18	10,348	-0.17%
2021/08/24	64	61.41	69	61.88	62.20	-5	10,262	-0.05%
2021/08/23	57	61.46	67	61.55	61.60	-10	10,185	-0.10%
2021/08/20	4	60.32	5.4	60.39	60.20	-1.3	10,104	-0.01%
2021/08/19	24.2	60.05	9	59.76	59.10	15.2	10,046	0.15%
2021/08/18	13	60.38	1.4	60.83	62.10	11.6	9,937	0.12%
2021/08/17	74.1	60.84	26	60.22	59.20	48.1	9,851	0.49%
2021/08/16	83	61.39	61.1	61.36	60.70	21.9	9,775	0.22%
2021/08/13	97.8	66.75	73	67.07	65.50	24.8	9,433	0.26%
2021/08/12	17.2	67.69	14	68.34	68.60	3.2	9,282	0.03%
2021/08/11	25	68.53	28.5	68.55	67.50	-3.5	9,218	-0.04%
2021/08/10	20	68.33	20	68.70	70.40	0	9,120	0.00%
2021/08/09	26.1	70.42	37	70.30	69.90	-10.9	9,013	-0.12%
2021/08/06	18	70.83	45.2	71.03	71.60	-27.2	8,831	-0.31%
2021/08/05	103.5	70.15	85.9	70.21	71.00	17.6	8,767	0.20%	大買/
2021/08/04	45	68.54	56	68.49	68.10	-11	8,575	-0.13%
2021/08/03	1	65.20	26	65.80	66.00	-25	8,370	-0.30%
2021/08/02	12.3	65.33	26	65.81	65.50	-13.7	8,308	-0.16%
2021/07/30	32	64.25	20	64.50	64.10	12	8,124	0.15%
2021/07/29	91	63.50	94	63.84	64.30	-3	7,983	-0.04%
2021/07/28	37	60.28	109	59.53	61.40	-72	7,627	-0.94%	大賣/
2021/07/27	73.3	61.83	17.2	61.92	62.20	56.1	7,613	0.74%
2021/07/26	22	62.58	17	62.48	63.10	5	7,526	0.07%
2021/07/23	135	61.57	59	60.66	60.50	76	7,667	0.99%	大買/
2021/07/22	5.5	60.71	14.5	60.84	60.90	-9	7,936	-0.11%
2021/07/21	29	61.07	43	60.72	60.10	-14	7,914	-0.18%
2021/07/20	8.1	59.40	5.3	59.28	59.60	2.8	7,778	0.04%
2021/07/19	16.2	59.63	48	59.88	59.20	-31.8	7,653	-0.42%
2021/07/16	111	59.98	65	59.39	60.50	46	7,453	0.62%	大買/
2021/07/15	3.3	57.91	8.2	57.92	58.10	-5	7,075	-0.07%
2021/07/14	5	57.44	11	57.11	57.20	-6	7,098	-0.08%
2021/07/13	31	57.85	17.2	57.88	57.40	13.8	7,194	0.19%
2021/07/12	4	56.93	9	56.98	56.80	-5	7,081	-0.07%
2021/07/09	4	56.45	13	56.49	56.50	-9	7,110	-0.13%
2021/07/08	3.2	57.03	4.2	57.00	57.00	-0.9	7,248	-0.01%
2021/07/07	19	57.04	14	57.12	56.90	5	7,335	0.07%
2021/07/06	38.4	58.51	2	58.55	58.30	36.4	7,288	0.50%
2021/07/05	12	58.56	57.5	58.89	59.90	-45.5	7,212	-0.63%
2021/07/02	20	56.84	3	56.70	57.10	17	7,022	0.24%
2021/07/01	20	57.21	48	57.12	57.10	-28	7,046	-0.40%
2021/06/30	15.1	55.79	8	55.89	56.00	7.1	6,950	0.10%
2021/06/29	3	55.77	15	55.85	56.00	-12	6,930	-0.17%
2021/06/28	9.1	55.96	15.3	55.92	55.90	-6.2	6,901	-0.09%
2021/06/25	10.1	55.26	6	55.07	55.00	4.1	6,801	0.06%
2021/06/24	3.1	55.71	27.2	55.41	55.00	-24.1	6,793	-0.35%
2021/06/23	14.1	54.85	28	54.85	54.90	-13.9	6,745	-0.21%
2021/06/22	12.1	54.44	17	54.28	54.10	-4.9	6,683	-0.07%
2021/06/21	9.1	54.00	15	53.75	53.80	-5.9	6,652	-0.09%
2021/06/18	5.1	54.80	26	54.79	54.60	-20.9	6,664	-0.31%
2021/06/17	6.1	54.07	38	54.49	54.60	-31.9	6,660	-0.48%
2021/06/16	11.1	54.08	3	54.10	54.20	8.1	6,703	0.12%
2021/06/15	37.2	54.48	22	54.24	54.50	15.2	6,708	0.23%
2021/06/11	30	53.35	15	53.41	53.30	15	6,643	0.23%
2021/06/10	3	52.87	8	53.04	52.80	-5	6,690	-0.07%
2021/06/09	0	0.00	7	52.74	52.80	-7	6,688	-0.10%
2021/06/08	7.3	52.58	6	53.08	52.70	1.3	6,726	0.02%
2021/06/07	32	53.20	43	53.44	52.50	-11	6,780	-0.16%
2021/06/04	35	51.95	88.3	51.89	52.50	-53.3	6,529	-0.82%
2021/06/03	31	52.00	2	50.90	52.00	29	6,471	0.45%
2021/06/02	2	50.75	0	0.00	50.50	2	6,451	0.03%
2021/06/01	0	0.00	3	51.00	51.00	-3	6,501	-0.05%
2021/05/31	3	50.40	0	0.00	50.30	3	6,522	0.05%
2021/05/28	2	49.65	11	50.03	50.20	-9	6,544	-0.14%
2021/05/27	2	49.03	1	49.15	49.05	1	6,581	0.02%
2021/05/26	3	49.37	0	0.00	49.35	3	6,653	0.05%
2021/05/25	4	49.44	6.7	49.64	49.45	-2.7	6,734	-0.04%
2021/05/24	3	47.77	7	48.09	48.65	-4	6,795	-0.06%
2021/05/21	31	48.19	37	47.90	47.85	-6	6,846	-0.09%
2021/05/20	5	48.15	1	47.85	47.60	4	6,999	0.06%
2021/05/19	4	48.05	1	47.70	48.45	3	7,102	0.04%
2021/05/18	4	46.76	3	47.58	48.35	1	7,172	0.01%
2021/05/17	8	44.66	11	46.10	44.95	-3	7,324	-0.04%
2021/05/14	6	47.89	3	48.23	48.10	3	7,331	0.04%
2021/05/13	18	47.16	4.1	47.72	47.80	13.9	7,333	0.19%
2021/05/12	7	48.16	13	47.69	47.15	-6	7,325	-0.08%
2021/05/11	9	50.12	16	50.29	49.65	-7	7,256	-0.10%
2021/05/10	4	51.68	2	51.90	51.40	2	7,265	0.03%
2021/05/07	0	0.00	12	51.51	51.90	-12	7,393	-0.16%
2021/05/06	13	50.75	12.2	50.74	50.60	0.8	7,539	0.01%
2021/05/05	15.9	51.73	3	51.97	51.20	12.9	7,670	0.17%
2021/05/04	2	52.10	15	51.23	52.10	-13	7,998	-0.16%
2021/05/03	12	52.87	19	53.16	52.40	-7	8,133	-0.09%
2021/04/29	91	55.55	63.1	55.31	54.60	27.9	8,583	0.33%
2021/04/28	21.1	54.61	54.1	54.37	55.80	-33	9,138	-0.36%
2021/04/27	20	53.04	35	52.97	53.00	-15	9,147	-0.16%
2021/04/26	27	52.41	20	52.59	52.90	7	9,166	0.08%
2021/04/23	3	50.97	20	51.12	51.60	-17	9,114	-0.19%
2021/04/22	18	51.53	3.2	51.05	50.80	14.9	9,255	0.16%
2021/04/21	4	52.28	7	52.17	52.20	-3	9,383	-0.03%
2021/04/20	20	51.74	2	52.10	52.10	18	9,501	0.19%
2021/04/19	33	51.62	27	51.46	52.00	6	9,620	0.06%
2021/04/16	16	50.06	1	50.10	50.10	15	9,541	0.16%
2021/04/15	6	50.00	5	50.10	50.10	1	9,665	0.01%
2021/04/14	26	49.85	11.3	49.74	49.90	14.8	9,702	0.15%
2021/04/13	29	51.10	5	51.14	50.30	24	9,875	0.24%
2021/04/12	23	51.94	4.3	52.10	51.60	18.7	10,141	0.18%
2021/04/09	18	52.42	11.7	52.60	52.40	6.3	10,152	0.06%
2021/04/08	6	53.28	7	53.36	53.20	-1	10,072	-0.01%
2021/04/07	8	52.95	29	53.17	53.30	-21	10,044	-0.21%
2021/04/06	25	52.86	21	52.80	53.10	4	10,017	0.04%
2021/04/01	5	52.30	8	52.15	52.20	-3	9,931	-0.03%
2021/03/31	6	52.15	4	52.55	52.30	2	9,994	0.02%
2021/03/30	34	52.20	1	52.50	52.50	33	10,084	0.33%
2021/03/29	24	52.23	7	52.17	52.20	17	10,092	0.17%
2021/03/26	4	52.45	1	52.80	52.10	3	10,136	0.03%
2021/03/25	4	52.15	7	52.17	51.90	-3	10,177	-0.03%
2021/03/24	1	52.50	14	52.16	52.10	-13	10,204	-0.13%
2021/03/23	3	52.33	19	52.55	52.50	-16	10,219	-0.16%
2021/03/22	2	52.65	9	52.80	52.60	-7	10,244	-0.07%
2021/03/19	10	52.61	22	52.80	53.10	-12	10,233	-0.12%
2021/03/18	16	52.48	7	52.36	52.60	9	10,229	0.09%
2021/03/17	33	52.03	30	52.16	52.10	3	10,319	0.03%
2021/03/16	37	52.97	13.2	52.90	52.60	23.8	10,304	0.23%
2021/03/15	4	52.25	9	52.20	52.30	-5	10,349	-0.05%
2021/03/12	28.2	52.11	6	52.08	52.00	22.2	10,422	0.21%
2021/03/11	15	51.82	48	51.69	51.80	-33	10,551	-0.31%
2021/03/10	4	50.68	5	50.78	50.70	-1	10,568	-0.01%
2021/03/09	7	49.71	12	49.78	50.50	-5	10,669	-0.05%
2021/03/08	1	50.40	1	50.50	50.10	0	10,732	0.00%
2021/03/05	33	50.18	30	50.34	50.30	3	10,830	0.03%
2021/03/04	4	50.53	7	50.60	50.20	-3	10,990	-0.03%
2021/03/03	0	0.00	14	50.61	50.80	-14	11,040	-0.13%
2021/03/02	1	51.50	15	51.19	50.70	-14	11,148	-0.13%
2021/02/26	7	50.60	15	50.67	50.60	-8	11,411	-0.07%
2021/02/25	37	51.58	93	51.39	51.20	-56	11,762	-0.48%
2021/02/24	38.6	51.84	43	51.95	51.30	-4.4	11,867	-0.04%
2021/02/23	16	51.65	22.2	51.73	51.90	-6.2	11,835	-0.05%
2021/02/22	43	51.52	17	51.62	51.90	26	11,850	0.22%
2021/02/19	44	51.07	4	50.93	51.10	40	11,822	0.34%
2021/02/18	23	51.62	20	51.59	51.80	3	11,754	0.03%
2021/02/17	16	51.63	20	51.67	52.00	-4	11,727	-0.03%
2021/02/05	10	50.25	16	50.26	50.30	-6	11,515	-0.05%
2021/02/04	28	49.78	13	49.65	49.60	15	11,440	0.13%
2021/02/03	17	49.03	18	49.26	49.15	-1	11,480	-0.01%
2021/02/02	34	49.20	41	49.37	49.50	-7	11,469	-0.06%
2021/02/01	13	48.11	68	48.32	48.25	-55	11,515	-0.48%
2021/01/29	110	49.95	51	49.03	48.65	59	11,479	0.51%	大買/
2021/01/28	142	49.87	120	49.99	50.00	22	11,335	0.19%	大買/大賣/
2021/01/27	22	51.14	11	51.18	51.20	11	11,155	0.10%
2021/01/26	51	52.76	39.1	52.66	52.50	11.9	10,929	0.11%
2021/01/25	56.1	51.94	36	51.86	51.80	20.1	10,533	0.19%
2021/01/22	80.1	52.10	60	52.35	52.50	20.1	10,241	0.20%
2021/01/21	60.1	51.36	98.5	51.18	51.50	-38.4	9,656	-0.40%
2021/01/20	29	48.42	60	48.70	48.25	-31	8,712	-0.36%
2021/01/19	32	47.75	20	47.74	47.60	12	8,273	0.15%
2021/01/18	6.3	46.17	14	46.64	46.80	-7.7	8,138	-0.09%
2021/01/15	16	47.78	16	47.93	47.25	0	8,052	0.00%
2021/01/14	16	47.77	91	48.26	48.50	-75	7,888	-0.95%
2021/01/13	91.2	47.22	81	47.48	47.45	10.1	7,663	0.13%
2021/01/12	27	47.06	9	47.31	46.50	18	7,496	0.24%
2021/01/11	19	47.14	22	47.18	47.20	-3	7,296	-0.04%
2021/01/08	97.3	46.73	59	46.73	47.05	38.3	7,211	0.53%
2021/01/07	19	46.60	42	46.64	46.60	-23	7,045	-0.33%
2021/01/06	47	47.54	41	47.03	46.65	6	6,942	0.09%
2021/01/05	48	47.36	110	47.41	48.25	-62	6,586	-0.94%	大賣/
2021/01/04	44	46.14	19	45.84	46.10	25	6,217	0.40%
2020/12/31	11	45.43	75	45.63	45.25	-64	6,143	-1.04%
2020/12/30	74	45.65	7	45.66	45.65	67	6,166	1.09%
2020/12/29	9	45.46	4	45.38	45.25	5	6,233	0.08%
2020/12/28	14.7	45.85	3.1	45.80	45.70	11.6	6,188	0.19%
2020/12/25	34	46.22	46.1	46.08	45.90	-12.1	6,182	-0.20%
2020/12/24	7	45.72	20	45.54	45.90	-13	6,150	-0.21%
2020/12/23	5.1	44.84	13	44.82	44.75	-7.9	6,097	-0.13%
2020/12/22	33	45.52	28	45.56	44.70	5	6,102	0.08%
2020/12/21	7	45.19	15.2	44.95	45.50	-8.2	6,046	-0.14%
2020/12/18	26.2	45.15	4	44.94	44.80	22.2	5,954	0.37%
2020/12/17	46	45.33	43	45.41	45.40	3	5,901	0.05%
2020/12/16	42	45.66	38	45.66	45.80	4	5,882	0.07%
2020/12/15	19	45.16	14	44.79	44.70	5	5,803	0.09%
2020/12/14	36.1	45.14	38	45.34	45.45	-1.9	5,763	-0.03%
2020/12/11	15	44.95	16	45.25	45.05	-1	5,722	-0.02%
2020/12/10	9.7	45.96	5	46.21	45.70	4.7	5,615	0.08%
2020/12/09	7	46.66	5	46.79	46.65	2	5,521	0.04%
2020/12/08	11	45.82	29	45.78	45.90	-18	5,368	-0.34%
2020/12/07	38	45.91	30	46.17	46.00	8	5,281	0.15%
2020/12/04	19	45.27	20.7	45.47	45.45	-1.7	5,122	-0.03%
2020/12/03	10.7	45.30	12	45.34	45.15	-1.3	5,005	-0.03%
2020/12/02	26.3	45.21	9	45.26	45.15	17.3	4,911	0.35%
2020/12/01	43.4	44.90	49	44.98	45.10	-5.6	4,885	-0.11%
2020/11/30	81	44.83	78.4	44.92	45.15	2.6	4,780	0.05%
2020/11/27	49	44.37	3	44.40	44.40	46	4,597	1.00%
2020/11/26	20	44.13	36	44.25	44.55	-16	4,514	-0.35%
2020/11/25	49	43.95	42	44.24	44.35	7	4,389	0.16%
2020/11/24	107	44.44	42	44.37	44.30	65	4,075	1.60%	大買/
2020/11/23	51	42.96	55	43.19	43.30	-4	3,704	-0.11%
2020/11/20	19	41.93	13	41.92	42.40	6	3,549	0.17%
2020/11/19	13	42.23	11	42.28	42.20	2	3,505	0.06%
2020/11/18	13	42.09	39	41.81	42.50	-26	3,469	-0.75%
2020/11/17	26	41.37	15	41.44	41.40	11	3,468	0.32%
2020/11/16	52	41.30	104	41.22	41.30	-52	3,595	-1.45%	大賣/
2020/11/13	4	40.60	3	40.70	40.80	1	3,699	0.03%
2020/11/12	20	40.78	5	40.82	40.60	15	3,850	0.39%
2020/11/11	6	40.64	23	40.84	41.10	-17	3,897	-0.44%
2020/11/10	22	40.13	10	40.42	40.35	12	3,812	0.31%
2020/11/09	59	39.80	63	40.02	40.60	-4	3,780	-0.11%
2020/11/06	46	39.13	60	39.25	39.25	-14	3,704	-0.38%
2020/11/05	11	38.31	2.1	38.30	38.40	8.9	3,671	0.24%
2020/11/04	2	37.88	9	38.09	38.10	-7	3,692	-0.19%
2020/11/03	5	37.90	12	37.80	37.90	-7	3,752	-0.19%
2020/11/02	8	37.34	4	37.26	37.30	4	3,880	0.10%
2020/10/30	8.1	37.87	2	38.10	37.70	6.1	4,031	0.15%
2020/10/29	8.1	38.15	22	38.15	38.30	-13.9	4,051	-0.34%
2020/10/28	12.1	38.65	1	38.35	38.35	11.1	4,110	0.27%
2020/10/27	17.1	38.60	1	38.60	38.65	16.1	4,168	0.39%
2020/10/26	15	39.01	3	39.05	38.80	12	4,200	0.29%
2020/10/23	1	39.05	12	38.90	39.05	-11	4,253	-0.26%
2020/10/22	11	38.57	3	38.80	38.55	8	4,500	0.18%
2020/10/20	0	0.00	2	39.03	38.95	-2	5,001	-0.04%
2020/10/19	8	38.68	0	0.00	38.65	8	5,211	0.15%
2020/10/16	51	38.70	0	0.00	38.40	51	5,360	0.95%
2020/10/15	10	38.97	4	38.94	38.85	6	5,415	0.11%
2020/10/14	1	39.15	4	39.20	39.20	-3	5,468	-0.05%
2020/10/13	1	38.65	3	38.90	38.90	-2	5,564	-0.04%
2020/10/12	14	38.88	1	39.35	38.85	13	5,618	0.23%
2020/10/08	25	39.21	1	39.35	39.30	24	5,736	0.42%
2020/10/07	27	38.87	34	39.16	39.30	-7	5,971	-0.12%
2020/10/06	28	38.74	10	38.52	38.50	18	6,109	0.29%
2020/10/05	2	37.95	9	37.91	38.00	-7	6,152	-0.11%
2020/09/30	1	37.05	26	37.29	37.75	-25	6,252	-0.40%
2020/09/29	7	37.44	23	37.65	37.20	-16	6,332	-0.25%
2020/09/28	18	37.38	8	37.38	37.60	10	6,483	0.15%
2020/09/25	7	37.14	7	36.97	37.00	0	6,641	0.00%
2020/09/24	3	37.90	8	37.89	37.80	-5	6,814	-0.07%
2020/09/23	10	38.65	2	38.43	38.40	8	6,914	0.12%
2020/09/22	7	38.80	2	38.70	38.70	5	7,057	0.07%
2020/09/21	4	39.26	0	0.00	39.15	4	7,236	0.06%
2020/09/18	7	40.04	7	40.16	39.80	0	7,473	0.00%
2020/09/17	17.2	39.98	0	0.00	40.00	17.2	7,602	0.23%
2020/09/16	11	40.36	17	40.45	40.10	-6	7,867	-0.08%
2020/09/15	18.1	40.15	16	39.90	40.00	2.1	8,011	0.03%
2020/09/14	6.1	39.38	25	39.25	39.30	-18.9	8,027	-0.24%
2020/09/11	16.1	39.22	2	39.25	38.85	14.1	8,070	0.17%
2020/09/10	20.1	39.50	1	39.90	39.15	19.1	8,076	0.24%
2020/09/09	5	39.12	7	39.32	39.60	-2	8,076	-0.02%
2020/09/08	3.1	39.16	4	39.20	38.90	-0.9	8,056	-0.01%
2020/09/07	7	39.27	3	39.60	39.20	4	8,087	0.05%
2020/09/04	69.1	39.21	75	39.17	39.85	-5.9	8,172	-0.07%
2020/09/03	8	38.86	5	39.01	38.75	3	8,117	0.04%
2020/09/02	3	38.75	6	38.68	39.05	-3	8,129	-0.04%
2020/09/01	8.1	38.20	17	38.13	38.25	-8.9	8,157	-0.11%
2020/08/31	4.1	38.35	5	38.48	38.15	-0.9	8,196	-0.01%
2020/08/28	4	38.66	2	38.80	38.55	2	8,244	0.02%
2020/08/27	11	38.61	21	38.90	38.45	-10	8,380	-0.12%
2020/08/26	6	38.86	10	38.90	39.35	-4	8,773	-0.05%
2020/08/25	5.2	38.74	2	38.78	38.75	3.2	8,874	0.04%
2020/08/24	5.4	38.35	6	38.27	38.35	-0.6	8,879	-0.01%
2020/08/21	68.1	39.02	25	38.97	38.85	43.1	8,865	0.49%
2020/08/20	80.1	39.00	97	39.00	38.80	-16.9	8,757	-0.19%
2020/08/19	55.1	41.55	47	41.94	41.20	8.1	8,651	0.09%
2020/08/18	44.1	42.83	27	43.00	42.60	17.1	8,541	0.20%
2020/08/17	100.3	43.76	88	43.96	44.40	12.3	8,442	0.15%
2020/08/14	2.3	42.71	2	42.78	43.25	0.3	8,466	0.00%
2020/08/13	24	42.95	21	43.04	42.80	3	8,505	0.04%
2020/08/12	39	42.47	17	42.62	42.55	22	8,485	0.26%
2020/08/11	6	43.64	17	43.63	43.05	-11	8,490	-0.13%
2020/08/10	6.1	44.13	26	44.14	43.85	-19.9	8,497	-0.23%
2020/08/07	4.1	44.51	7	44.24	44.40	-2.9	8,504	-0.03%
2020/08/06	14.1	44.57	4	44.49	44.25	10.1	8,486	0.12%
2020/08/05	57.1	44.17	58	44.32	44.95	-0.9	8,407	-0.01%
2020/08/04	2	42.85	19	42.90	42.90	-17	8,305	-0.20%
2020/08/03	15.1	43.00	3	43.00	42.85	12.1	8,356	0.14%
2020/07/31	25	42.95	24	43.03	43.70	1	8,432	0.01%
2020/07/30	3.1	42.49	20	42.30	42.60	-16.9	8,487	-0.20%
2020/07/29	29.1	42.39	116	42.20	42.25	-86.9	8,535	-1.02%	大賣/
2020/07/28	31.1	43.95	20.2	43.57	42.50	10.9	8,563	0.13%
2020/07/27	75	44.30	8	44.60	42.90	67	8,376	0.80%
2020/07/24	42.1	46.70	115.6	47.17	46.40	-73.5	8,234	-0.89%	大賣/
2020/07/23	11.1	46.73	16	47.15	47.65	-4.9	7,997	-0.06%
2020/07/22	54.1	46.05	12	45.97	45.90	42.1	7,848	0.54%
2020/07/21	5.1	45.30	1	45.30	45.15	4.1	7,748	0.05%
2020/07/20	21	45.29	30	44.87	44.90	-9	7,722	-0.12%
2020/07/17	8.1	45.43	39	44.92	44.65	-30.9	7,696	-0.40%
2020/07/16	10.1	44.85	13	44.83	44.95	-2.9	7,642	-0.04%
2020/07/15	25	44.90	25	45.07	44.60	0	7,600	0.00%
2020/07/14	48.1	45.30	41	45.38	45.30	7.1	7,529	0.09%
2020/07/13	17	44.11	53	44.34	44.90	-36	7,316	-0.49%
2020/07/10	19	43.16	35	43.42	42.70	-16	7,179	-0.22%
2020/07/09	13	44.38	25	44.14	44.05	-12	7,102	-0.17%
2020/07/08	18	44.54	15	44.48	44.40	3	7,012	0.04%
2020/07/07	28	43.42	45	43.63	44.00	-17	6,913	-0.25%
2020/07/06	31	43.72	238	43.92	44.00	-207	6,756	-3.06%	大賣/鉅額交易
2020/07/03	32	42.36	193.2	42.46	42.65	-161.2	6,612	-2.44%	大賣/鉅額交易
2020/07/02	4	41.51	50	41.50	41.65	-46	6,503	-0.71%
2020/07/01	13	40.46	8	41.06	41.05	5	6,419	0.08%
2020/06/30	83	41.13	83	41.04	40.60	0	6,277	0.00%
2020/06/29	139	40.95	43.3	40.65	40.75	95.7	6,115	1.56%	大買/
2020/06/24	20	39.91	38	39.91	39.95	-18	5,881	-0.31%
2020/06/23	18	39.86	48	39.88	39.80	-30	5,784	-0.52%
2020/06/22	108	39.00	22	38.83	39.00	86	5,541	1.55%	大買/
2020/06/19	2	38.33	40	38.26	38.15	-38	5,420	-0.70%
2020/06/18	1	38.20	17	37.93	38.00	-16	5,402	-0.30%
2020/06/17	1	37.55	0	0.00	37.55	1	5,375	0.02%
2020/06/16	1	37.30	37	37.33	37.65	-36	5,426	-0.66%
2020/06/15	52	37.07	21	36.93	36.80	31	5,539	0.56%
2020/06/12	18	36.29	25	36.08	37.00	-7	5,582	-0.13%
2020/06/11	42	37.45	14	37.34	36.85	28	5,657	0.49%
2020/06/10	38	38.03	7	38.00	38.10	31	5,592	0.55%
2020/06/09	13	38.52	17	38.46	38.30	-4	5,666	-0.07%
2020/06/08	14	38.43	6	38.38	38.35	8	5,734	0.14%
2020/06/05	4	38.35	2	38.48	38.30	2	5,734	0.03%
2020/06/04	17	38.27	17	38.28	38.10	0	5,746	0.00%
2020/06/03	75	38.41	11	38.25	38.35	64	5,750	1.11%
2020/06/02	194	39.69	189	39.40	39.05	5	5,647	0.09%	大買/大賣/
2020/06/01	42	38.60	51	38.55	38.80	-9	5,352	-0.17%
2020/05/29	12	37.45	5	37.70	37.40	7	5,230	0.13%
2020/05/28	5	37.71	42	37.69	37.30	-37	5,229	-0.71%
2020/05/27	9	37.91	11	37.90	37.70	-2	5,231	-0.04%
2020/05/26	43	37.80	12	37.99	37.90	31	5,239	0.59%
2020/05/25	11	37.28	7	37.12	37.55	4	5,179	0.08%
2020/05/22	13	38.23	6	38.29	37.90	7	5,135	0.14%
2020/05/21	47	38.57	12.1	38.35	38.40	34.9	5,069	0.69%
2020/05/20	3	37.47	11	37.34	37.75	-8	4,971	-0.16%
2020/05/19	29	36.89	19	36.84	36.80	10	4,916	0.20%
2020/05/18	68	36.78	51	37.53	36.60	17	4,908	0.35%
2020/05/15	30	36.96	40	37.23	37.20	-10	4,849	-0.21%
2020/05/14	46	37.57	12	37.73	37.40	34	4,813	0.71%
2020/05/13	10	37.69	15	37.98	38.15	-5	4,799	-0.10%
2020/05/12	52	37.64	3.3	37.83	37.75	48.7	4,773	1.02%
2020/05/11	122	38.25	28	38.33	38.15	94	4,764	1.97%	大買/
2020/05/08	5	38.01	18	38.00	37.95	-13	4,715	-0.28%
2020/05/07	17	38.35	130	38.33	38.20	-113	4,648	-2.43%	大賣/鉅額交易
2020/05/06	89	37.59	38	37.61	37.65	51	4,524	1.13%
2020/05/05	17.1	37.14	8	37.43	37.00	9.1	4,445	0.20%
2020/05/04	28	36.66	25	36.59	36.85	3	4,396	0.07%
2020/04/30	21	36.53	20	36.54	36.60	1	4,337	0.02%
2020/04/29	37	36.07	29	35.96	36.10	8	4,348	0.18%
2020/04/28	7	35.69	5	35.98	35.75	2	4,305	0.05%
2020/04/27	19	35.57	17.1	35.60	35.65	1.9	4,374	0.04%
2020/04/24	9	35.01	12	35.20	35.25	-3	4,323	-0.07%
2020/04/23	8	34.71	21	34.74	34.80	-13	4,302	-0.30%
2020/04/22	2	33.98	14	34.09	34.40	-12	4,335	-0.28%
2020/04/21	19	34.02	2	33.98	33.85	17	4,396	0.39%
2020/04/20	10.1	34.57	0	0.00	34.70	10.1	4,413	0.23%
2020/04/17	12	34.80	10	35.39	34.65	2	4,417	0.05%
2020/04/16	5	34.82	18	34.87	34.90	-13	4,361	-0.30%
2020/04/15	17	34.48	3	34.55	34.35	14	4,377	0.32%
2020/04/14	9	34.14	23	33.99	34.30	-14	4,378	-0.32%
2020/04/13	6	33.63	14	33.50	33.50	-8	4,340	-0.18%
2020/04/10	4.2	33.72	5	33.70	33.70	-0.8	4,361	-0.02%
2020/04/09	12.8	33.73	8	33.65	33.65	4.8	4,384	0.11%
2020/04/08	16	33.84	10	33.82	33.80	6	4,343	0.14%
2020/04/07	9.3	32.77	57	32.95	33.25	-47.7	4,274	-1.12%
2020/04/06	12	31.49	12	31.79	31.80	0	4,221	0.00%
2020/04/01	1	30.75	15	31.11	31.20	-14	4,218	-0.33%
2020/03/31	21	31.13	18	31.08	30.95	3	4,305	0.07%
2020/03/30	2	30.25	1	30.80	30.70	1	4,281	0.02%
2020/03/27	50	31.29	9	30.95	30.65	41	4,276	0.96%
2020/03/26	8	30.85	6	31.07	31.00	2	4,231	0.05%
2020/03/25	12	31.43	19	31.61	31.15	-7	4,200	-0.17%
2020/03/24	14.2	30.11	11	30.02	30.25	3.2	4,152	0.08%
2020/03/23	7	29.16	5	29.37	28.90	2	4,129	0.05%
2020/03/20	14	29.69	20	29.61	30.05	-6	4,141	-0.14%
2020/03/19	35	28.01	34	27.60	27.40	1	4,099	0.02%
2020/03/18	23	31.20	15	31.20	30.20	8	4,148	0.19%
2020/03/17	32	31.52	4	31.36	31.05	28	4,276	0.65%
2020/03/16	6	32.53	10	33.04	31.85	-4	4,156	-0.10%
2020/03/13	31	32.09	19	31.72	33.20	12	4,103	0.29%
2020/03/12	13	33.72	7	33.66	33.55	6	4,006	0.15%
2020/03/11	15	35.79	8	35.66	35.45	7	3,984	0.18%
2020/03/10	9	35.10	7	34.84	35.75	2	4,055	0.05%
2020/03/09	6	35.47	89	35.97	34.85	-83	3,986	-2.08%
2020/03/06	27	36.32	2.1	36.40	36.40	24.9	3,923	0.64%
2020/03/05	98.1	36.11	54	36.53	36.90	44.1	3,961	1.11%
2020/03/04	7	35.18	94	35.02	35.50	-87	3,854	-2.26%
2020/03/03	87	35.10	4	35.10	35.00	83	3,845	2.16%
2020/03/02	2	34.03	38	33.21	34.45	-36	3,813	-0.94%
2020/02/27	2	34.83	3	34.18	34.10	-1	3,779	-0.03%
2020/02/26	7	34.96	6	35.15	34.85	1	3,750	0.03%
2020/02/25	18	34.94	13	34.94	35.15	5	3,766	0.13%
2020/02/24	1	34.90	6	34.84	34.90	-5	3,758	-0.13%
2020/02/21	1	35.65	0	0.00	35.30	1	3,818	0.03%
2020/02/20	1	35.80	1	36.10	35.85	0	3,882	0.00%
2020/02/19	6	35.81	6	35.81	35.75	0	3,900	0.00%
2020/02/18	0	0.00	6	36.08	35.85	-6	3,885	-0.15%
2020/02/17	7	36.08	21.1	36.05	36.00	-14.1	3,903	-0.36%
2020/02/14	9	36.38	11	36.40	36.35	-2	3,908	-0.05%
2020/02/13	11	35.99	4	36.26	35.85	7	3,905	0.18%
2020/02/12	4	36.05	21	35.90	36.15	-17	3,941	-0.43%
2020/02/11	6	35.23	6	35.24	35.30	0	3,951	0.00%
2020/02/10	5.5	34.66	8	34.73	34.80	-2.5	4,074	-0.06%
2020/02/07	3	34.83	15	34.89	34.85	-12	4,648	-0.26%
2020/02/06	5	34.82	20	34.91	35.20	-15	4,704	-0.32%
2020/02/05	12	34.03	6	34.13	34.05	6	4,728	0.13%
2020/02/04	4	33.34	21	33.58	33.70	-17	4,766	-0.36%
2020/02/03	22	32.46	5	32.73	32.75	17	4,833	0.35%
2020/01/31	14	34.34	11	34.65	34.40	3	4,856	0.06%
2020/01/30	24	34.57	7	34.56	34.00	17	5,027	0.34%
2020/01/20	6	37.52	4	37.54	37.45	2	5,180	0.04%
2020/01/17	1	37.70	11	37.73	37.55	-10	5,276	-0.19%
2020/01/16	5	37.82	6	37.89	37.70	-1	5,585	-0.02%
2020/01/15	6	37.58	27	37.82	37.55	-21	5,947	-0.35%
2020/01/14	26	37.51	8	37.44	37.50	18	5,874	0.31%
2020/01/13	31	36.95	13	37.14	37.20	18	5,822	0.31%
2020/01/10	16	37.20	10	36.95	36.95	6	5,862	0.10%
2020/01/09	19	36.90	25	37.01	37.00	-6	6,008	-0.10%
2020/01/08	25	35.93	20	36.47	36.35	5	6,045	0.08%
2020/01/07	3	35.92	7.1	36.04	36.20	-4.1	6,036	-0.07%
2020/01/06	12	36.17	13	36.07	35.90	-1	6,017	-0.02%
2020/01/03	30	37.07	12	37.14	36.80	18	6,014	0.30%
2020/01/02	15	37.04	3	37.15	37.20	12	5,981	0.20%
2019/12/31	5	36.94	2	36.95	37.10	3	5,988	0.05%
2019/12/30	10	37.09	4	37.53	37.20	6	6,080	0.10%
2019/12/27	31	37.15	8.1	37.13	37.15	22.9	6,069	0.38%
2019/12/26	35	37.20	29	37.39	37.40	6	6,030	0.10%
2019/12/25	6	36.43	13	36.65	36.70	-7	5,951	-0.12%
2019/12/24	10	36.27	6	36.20	36.25	4	5,989	0.07%
2019/12/23	0	0.00	4	36.54	36.55	-4	5,999	-0.07%
2019/12/20	3	36.58	2	36.89	36.50	1	6,026	0.02%
2019/12/19	11	36.67	0	0.00	36.55	11	6,083	0.18%
2019/12/18	42	37.05	8	37.00	36.80	34	6,296	0.54%
2019/12/17	21.4	37.28	11	37.49	37.45	10.4	6,358	0.16%
2019/12/16	3	37.28	6	37.38	37.15	-3	6,327	-0.05%
2019/12/13	36	37.60	70	37.52	37.50	-34	6,318	-0.54%
2019/12/12	19	37.26	41	37.18	37.60	-22	6,166	-0.36%
2019/12/11	2	36.63	8	36.71	36.35	-6	5,980	-0.10%
2019/12/10	4.4	36.83	2	36.78	36.60	2.4	6,007	0.04%
2019/12/09	11.1	36.67	2	37.05	36.55	9.1	6,021	0.15%
2019/12/06	14	36.71	24	36.60	36.90	-10	6,007	-0.17%
2019/12/05	24	36.36	55	36.07	36.70	-31	6,005	-0.52%
2019/12/04	1	34.50	2	34.83	34.80	-1	6,032	-0.02%
2019/12/03	3	34.82	17	34.59	34.80	-14	6,140	-0.23%
2019/12/02	41	34.05	20	34.22	34.30	21	6,203	0.34%
2019/11/29	23	35.14	0	0.00	34.90	23	6,196	0.37%
2019/11/28	9	35.59	0	0.00	35.60	9	6,237	0.14%
2019/11/27	1	35.70	0	0.00	35.80	1	6,348	0.02%
2019/11/25	3	35.63	1	35.90	35.55	2	6,658	0.03%
2019/11/22	18	35.63	13.1	35.85	35.55	4.9	6,714	0.07%
2019/11/21	6	35.74	3	35.90	36.00	3	6,706	0.04%
2019/11/20	21	36.47	5.8	36.42	36.20	15.2	6,714	0.23%
2019/11/19	20	36.45	32	36.95	37.10	-12	6,691	-0.18%
2019/11/18	1	36.55	7	36.59	36.55	-6	6,709	-0.09%
2019/11/15	0	0.00	14	36.43	36.20	-14	6,733	-0.21%
2019/11/14	4	35.61	2	35.88	36.00	2	6,776	0.03%
2019/11/13	4	36.40	3	36.38	36.10	1	6,794	0.01%
2019/11/12	8.7	36.41	3	36.33	36.35	5.7	6,768	0.08%
2019/11/11	13	35.92	12	36.35	35.80	1	6,746	0.01%
2019/11/08	4	36.66	7	36.61	36.60	-3	6,683	-0.04%
2019/11/07	27	36.12	21	36.07	36.10	6	6,634	0.09%
2019/11/06	87	37.95	76	38.41	37.00	11	6,504	0.17%
2019/11/05	14	37.15	7	37.39	37.45	7	5,923	0.12%
2019/11/04	7	37.96	7	37.92	37.60	0	5,848	0.00%
2019/11/01	5	37.66	14	37.65	37.60	-9	5,776	-0.16%
2019/10/31	30	37.33	6	37.43	37.15	24	5,719	0.42%
2019/10/30	14	37.97	11	37.90	38.20	3	5,620	0.05%
2019/10/29	34	38.37	103.1	38.19	37.80	-69.1	5,507	-1.25%	大賣/
2019/10/28	104	38.43	14	38.34	38.50	90	5,293	1.70%	大買/
2019/10/25	9	37.41	31	37.29	37.20	-22	5,021	-0.44%
2019/10/24	65.1	37.41	57	37.55	37.60	8.1	4,904	0.16%
2019/10/23	73	36.21	93	36.37	36.50	-20	4,606	-0.43%
2019/10/22	2	34.80	3	34.70	34.70	-1	4,196	-0.02%
2019/10/21	4	34.71	6	34.53	34.45	-2	4,175	-0.05%
2019/10/18	8	34.81	8	34.67	34.70	0	4,154	0.00%
2019/10/17	24	35.38	26	35.38	35.25	-2	4,081	-0.05%
2019/10/16	10	34.67	26	34.89	34.95	-16	3,909	-0.41%
2019/10/15	8	34.62	9	34.53	34.55	-1	3,792	-0.03%
2019/10/14	2	33.88	11	34.00	33.80	-9	3,745	-0.24%
2019/10/09	26	33.47	4	33.50	33.40	22	3,786	0.58%
2019/10/08	11	34.15	1	34.50	34.05	10	3,793	0.26%
2019/10/07	7	34.56	3	34.62	34.35	4	3,798	0.11%
2019/10/04	26	34.72	6	35.08	34.90	20	3,770	0.53%
2019/10/03	7	33.96	3	34.32	34.55	4	3,653	0.11%
2019/10/02	14	33.83	0	0.00	33.95	14	3,599	0.39%
2019/10/01	5	34.02	4	33.86	34.10	1	3,589	0.03%
2019/09/27	3	33.27	10	33.72	33.10	-7	3,563	-0.20%
2019/09/26	17	34.65	2.1	34.29	33.85	14.9	3,512	0.42%
2019/09/25	9	34.47	5	34.50	34.40	4	3,488	0.11%
2019/09/24	1	34.60	9	34.37	34.35	-8	3,468	-0.23%
2019/09/23	44	35.23	24	35.54	34.75	20	3,387	0.59%
2019/09/20	27	34.57	26	34.86	35.05	1	3,142	0.03%
2019/09/19	2	34.00	2	34.05	33.90	0	3,026	0.00%
2019/09/18	2	34.03	1	34.00	33.90	1	3,008	0.03%
2019/09/17	7	34.08	2	34.20	34.10	5	2,979	0.17%
2019/09/16	0	0.00	6	33.95	33.95	-6	2,932	-0.20%
2019/09/12	4	34.00	4	33.94	34.05	0	2,906	0.00%
2019/09/11	2	34.00	9	33.93	34.00	-7	2,861	-0.24%
2019/09/10	4	33.94	12	33.65	33.90	-8	2,819	-0.28%
2019/09/09	5	33.68	19	33.59	33.95	-14	2,785	-0.50%
2019/09/06	33	33.93	47.1	34.02	33.50	-14.1	2,685	-0.52%
2019/09/05	6.1	35.14	27	34.98	35.35	-20.9	2,502	-0.84%
2019/09/04	9	34.33	27	34.71	34.80	-18	2,382	-0.76%
2019/09/03	29	34.47	31	34.21	34.00	-2	2,292	-0.09%
2019/09/02	11	33.97	30	34.03	34.15	-19	2,197	-0.86%
2019/08/30	17	33.20	20	33.29	33.30	-3	2,088	-0.14%
2019/08/29	53	32.83	62	32.79	32.55	-9	1,954	-0.46%
2019/08/28	40	32.11	175.3	32.09	32.20	-135.3	1,775	-7.62%	大賣/鉅額交易
2019/08/27	156	31.29	6	31.32	31.30	150	1,596	9.40%	大買/鉅額交易
2019/08/26	5	30.20	7	30.20	30.45	-2	1,522	-0.13%
2019/08/23	15	31.06	9	30.98	30.80	6	1,489	0.40%
2019/08/22	5	30.91	5	30.87	30.90	0	1,452	0.00%
2019/08/21	26	30.44	19	30.59	30.65	7	1,395	0.50%
2019/08/20	11	29.73	5	29.74	29.70	6	1,278	0.47%
2019/08/19	13	29.39	3	29.20	29.55	10	1,216	0.82%
2019/08/16	2	28.55	0	0.00	29.20	2	1,152	0.17%
2019/08/15	0.1	28.35	0	0.00	28.25	0.1	1,085	0.01%
2019/08/14	2	28.50	3	28.32	28.25	-1	1,085	-0.09%
2019/08/08	5	27.80	0	0.00	28.05	5	1,053	0.47%
2019/08/07	2	28.33	1	28.10	27.85	1	1,032	0.10%
2019/08/06	2	27.40	0	0.00	27.90	2	1,021	0.20%
2019/08/05	0.1	28.20	0	0.00	28.00	0.1	1,008	0.01%
2019/08/02	7	28.38	0	0.00	28.35	7	1,008	0.69%
2019/08/01	0	0.00	2	29.05	28.90	-2	1,008	-0.20%
2019/07/30	1	29.75	0	0.00	29.10	1	1,002	0.10%
2019/07/29	0	0.00	2	29.95	29.80	-2	1,004	-0.20%
2019/07/25	8	29.93	3	30.00	29.90	5	1,003	0.50%
2019/07/24	1	29.45	0	0.00	29.45	1	957	0.10%
2019/07/23	6	29.03	0	0.00	28.95	6	934	0.64%
2019/07/22	0	0.00	1	28.90	28.95	-1	927	-0.11%
2019/07/19	1.2	28.58	1	28.80	28.75	0.2	929	0.02%
2019/07/18	0	0.00	1	28.60	28.55	-1	936	-0.11%
2019/07/17	0.2	28.80	4	28.75	28.85	-3.8	938	-0.41%
2019/07/16	5	28.80	0	0.00	28.80	5	951	0.53%
2019/07/15	72	29.00	3	29.02	28.85	69	947	7.28%
2019/07/12	13	31.13	62	31.08	31.25	-49	903	-5.42%
2019/07/11	1	30.80	14	30.97	30.95	-13	949	-1.37%
2019/07/10	0	0.00	2	30.70	30.70	-2	942	-0.21%
2019/07/09	1	30.55	10	30.55	30.55	-9	947	-0.95%
2019/07/08	1	30.50	5	30.55	30.45	-4	949	-0.42%
2019/07/04	1	30.40	1	30.40	30.50	0	956	0.00%
2019/07/01	2	30.00	2	30.20	30.20	0	991	0.00%
2019/06/24	1	29.30	0	0.00	29.35	1	1,045	0.10%
2019/06/20	0	0.00	1	29.50	29.70	-1	1,074	-0.09%
2019/06/17	3	29.25	0	0.00	29.10	3	1,257	0.24%
2019/06/14	0	0.00	1	29.35	29.20	-1	1,274	-0.08%
2019/06/12	1	29.15	0	0.00	29.30	1	1,357	0.07%
2019/06/11	7	29.25	2	29.30	29.25	5	1,373	0.36%
2019/06/10	1	28.90	0	0.00	28.95	1	1,378	0.07%
2019/06/04	0.2	28.60	0	0.00	28.70	0.2	1,406	0.01%
2019/06/03	1	28.45	0	0.00	28.55	1	1,425	0.07%
2019/05/30	1	28.40	0	0.00	28.45	1	1,451	0.07%
2019/05/29	8	28.14	0	0.00	28.05	8	1,464	0.55%
2019/05/28	4	27.70	0	0.00	27.70	4	1,476	0.27%
2019/05/22	0	29.00	0	0.00	28.75	0	1,638	0.00%
2019/05/21	2	28.50	0	0.00	28.55	2	1,648	0.12%
2019/05/15	1	29.05	0	0.00	29.20	1	1,656	0.06%
2019/05/14	6	28.63	1	28.50	28.75	5	1,670	0.30%
2019/05/13	4	28.89	0	0.00	28.85	4	1,667	0.24%
2019/05/10	1	29.55	0	0.00	29.40	1	1,666	0.06%
2019/05/09	4	29.55	2	29.58	29.40	2	1,663	0.12%
2019/05/08	5	30.00	4	30.03	30.20	1	1,644	0.06%
2019/05/07	3	30.53	0	0.00	30.35	3	1,659	0.18%
2019/05/06	16	30.61	0	0.00	30.40	16	1,661	0.96%
2019/05/03	2	31.45	3	31.38	31.35	-1	1,646	-0.06%
2019/05/02	1	31.05	1	31.05	31.00	0	1,638	0.00%
2019/04/29	0	0.00	2	30.63	30.70	-2	1,641	-0.12%
2019/04/25	0	0.00	3	31.28	31.30	-3	1,641	-0.18%
2019/04/24	3	31.35	2	31.45	31.25	1	1,649	0.06%
2019/04/23	1	31.80	0	0.00	31.50	1	1,650	0.06%
2019/04/22	0	0.00	5	31.75	31.85	-5	1,644	-0.30%
2019/04/19	5	31.20	6	31.55	31.30	-1	1,633	-0.06%
2019/04/18	4	31.34	1	31.20	31.20	3	1,634	0.18%
2019/04/17	5	31.99	12	31.48	31.80	-7	1,633	-0.43%
2019/04/16	0	0.00	11	30.97	31.15	-11	1,533	-0.72%
2019/04/15	2	30.78	0	0.00	30.80	2	1,514	0.13%
2019/04/12	0	0.00	3	30.80	30.55	-3	1,511	-0.20%
2019/04/11	1	30.65	0	0.00	30.60	1	1,504	0.07%
2019/04/10	3	30.95	29	30.88	31.00	-26	1,490	-1.74%
2019/04/09	8	31.01	16	30.79	30.90	-8	1,482	-0.54%
2019/04/08	7	30.94	8	30.88	30.95	-1	1,469	-0.07%
2019/04/03	5	30.25	0	0.00	30.35	5	1,434	0.35%
2019/04/02	3	30.37	1	30.35	30.35	2	1,441	0.14%
2019/04/01	1	30.10	0	0.00	30.05	1	1,427	0.07%
2019/03/29	1	30.00	0	0.00	30.10	1	1,411	0.07%
2019/03/28	19	30.04	10	30.05	29.90	9	1,393	0.65%
2019/03/27	6	30.47	6	30.45	30.50	0	1,376	0.00%
2019/03/26	6	30.50	1	30.55	30.40	5	1,377	0.36%
2019/03/25	32	30.48	3	30.32	30.50	29	1,366	2.12%
2019/03/22	18	31.34	12	31.43	31.10	6	1,349	0.44%
2019/03/21	8	30.89	31	30.87	30.85	-23	1,268	-1.81%
2019/03/20	11.2	30.00	7	29.90	30.10	4.2	1,183	0.35%
2019/03/19	10	29.70	5	29.63	29.55	5	1,159	0.43%
2019/03/18	27	29.90	6	29.83	29.75	21	1,155	1.82%
2019/03/15	13	29.41	0	0.00	29.20	13	1,125	1.16%
2019/03/14	0	0.00	1	29.10	29.40	-1	1,086	-0.09%
2019/03/13	2	28.88	1	29.10	28.95	1	1,097	0.09%
2019/03/12	0	0.00	2	29.00	29.05	-2	1,106	-0.18%
2019/03/11	1	28.75	1	28.95	28.80	0	1,102	0.00%
2019/03/08	0	0.00	1	28.75	28.95	-1	1,131	-0.09%
2019/03/07	3	29.20	0	0.00	28.95	3	1,126	0.27%
2019/03/06	6	29.43	0	0.00	29.25	6	1,121	0.53%
2019/03/05	0	0.00	6	29.57	29.55	-6	1,121	-0.54%
2019/03/04	1	29.65	0	0.00	29.75	1	1,128	0.09%
2019/02/27	9	29.92	0	0.00	30.00	9	1,123	0.80%
2019/02/26	30	30.68	27	30.47	30.25	3	1,100	0.27%
2019/02/25	5	29.92	19	29.71	29.95	-14	985	-1.42%
2019/02/22	0	0.00	10	29.05	29.00	-10	962	-1.04%
2019/02/21	2	29.05	2	29.23	29.25	0	971	0.00%
2019/02/20	1	29.05	1	29.00	29.00	0	971	0.00%
2019/02/19	4	28.96	1	29.00	28.95	3	970	0.31%
2019/02/18	5	29.05	0	0.00	28.90	5	968	0.52%
2019/02/14	0	0.00	10	28.99	28.80	-10	1,001	-1.00%
2019/02/13	0	0.00	4	28.63	28.55	-4	991	-0.40%
2019/02/11	0	0.00	40	28.66	28.50	-40	1,022	-3.91%
2019/01/30	10	28.45	1	28.50	28.25	9	1,016	0.89%
2019/01/28	10	28.50	0	0.00	28.50	10	1,035	0.97%
2019/01/25	0	0.00	1	28.00	28.35	-1	1,042	-0.10%
2019/01/24	1	27.75	2	27.95	27.75	-1	1,065	-0.09%
2019/01/22	1	28.20	1	28.10	28.00	0	1,069	0.00%
2019/01/21	10	28.35	10	28.40	28.25	0	1,072	0.00%
2019/01/18	0	0.00	13	28.17	28.15	-13	1,084	-1.20%
2019/01/17	0	0.00	11	28.25	28.15	-11	1,109	-0.99%
2019/01/16	0	0.00	3	27.77	27.85	-3	1,110	-0.27%
2019/01/15	1	27.35	0	0.00	27.35	1	1,118	0.09%
2019/01/10	2	27.25	1	27.35	27.35	1	1,139	0.09%
2019/01/09	0	0.00	1	27.35	27.45	-1	1,151	-0.09%
2019/01/08	1	26.60	7	26.77	26.80	-6	1,143	-0.52%
2019/01/07	2	26.73	1	26.80	26.80	1	1,156	0.09%
2019/01/04	1	26.20	0	0.00	26.45	1	1,192	0.08%
2019/01/03	4	26.80	0	0.00	26.75	4	1,259	0.32%
2019/01/02	0	0.00	10	26.99	26.85	-10	1,282	-0.78%
2018/12/28	2	26.93	0	0.00	27.05	2	1,298	0.15%
2018/12/27	1	27.10	3	27.15	27.10	-2	1,332	-0.15%
2018/12/26	2	26.85	0	0.00	26.75	2	1,369	0.15%
2018/12/25	11	27.08	0	0.00	27.05	11	1,377	0.80%
2018/12/24	1	27.35	4	27.65	27.75	-3	1,377	-0.22%
2018/12/21	1	27.35	3	27.58	27.35	-2	1,400	-0.14%
2018/12/20	8	27.48	8	27.70	27.35	0	1,408	0.00%
2018/12/19	2	28.20	1	28.25	28.15	1	1,407	0.07%
2018/12/18	5	28.17	1	28.25	28.15	4	1,419	0.28%
2018/12/17	10	28.30	12	28.30	28.30	-2	1,431	-0.14%
2018/12/14	1	28.45	0	0.00	28.40	1	1,450	0.07%
2018/12/13	1	28.80	0	0.00	28.60	1	1,484	0.07%
2018/12/12	0	0.00	3	28.70	28.70	-3	1,549	-0.19%
2018/12/11	12	28.39	1	28.55	28.40	11	1,549	0.71%
2018/12/10	1	28.80	0	0.00	28.45	1	1,562	0.06%
2018/12/06	5	29.16	3	29.00	28.60	2	1,694	0.12%
2018/12/05	3	30.05	0	0.00	29.95	3	1,686	0.18%
2018/12/04	2	30.80	1	30.80	30.80	1	1,712	0.06%
2018/12/03	6	30.73	2	30.58	30.85	4	1,741	0.23%
2018/11/28	0	0.00	5	29.45	29.50	-5	1,791	-0.28%
2018/11/27	0	0.00	10	29.15	29.15	-10	1,834	-0.55%
2018/11/22	10	28.90	0	0.00	28.70	10	1,867	0.54%
2018/11/21	1	28.40	1	28.60	29.00	0	1,869	0.00%
2018/11/16	0	0.00	1	29.05	29.05	-1	1,852	-0.05%
2018/11/15	0	0.00	1	28.80	28.80	-1	1,848	-0.05%
2018/11/14	8	29.00	2	28.98	28.75	6	1,853	0.32%
2018/11/09	1	28.95	1	28.85	28.85	0	1,888	0.00%
2018/11/08	2	29.43	3	29.30	29.20	-1	1,945	-0.05%
2018/11/06	1	28.90	0	0.00	28.80	1	1,975	0.05%
2018/11/05	0	0.00	2	28.75	28.75	-2	1,983	-0.10%
2018/11/02	3	28.73	0	0.00	28.55	3	2,054	0.15%
2018/11/01	1	28.75	0	0.00	28.70	1	2,091	0.05%
2018/10/31	0	0.00	2	27.70	27.70	-2	2,081	-0.10%
2018/10/30	1	26.75	1	26.85	27.10	0	2,078	0.00%
2018/10/29	0	0.00	3	26.82	26.90	-3	2,085	-0.14%
2018/10/26	3	26.52	1	26.45	26.55	2	2,107	0.09%
2018/10/25	7	27.15	8	27.32	26.60	-1	2,117	-0.05%
2018/10/24	4	28.10	4	28.38	28.45	0	2,120	0.00%
2018/10/23	4	28.55	9	28.20	28.20	-5	2,131	-0.23%
2018/10/19	1	28.50	6	28.61	28.60	-5	2,135	-0.23%
2018/10/18	2	29.48	0	0.00	29.10	2	2,121	0.09%
2018/10/17	1	29.80	1	30.05	29.65	0	2,120	0.00%
2018/10/16	6	29.53	3	29.75	29.55	3	2,122	0.14%
2018/10/15	0	0.00	3	29.75	29.85	-3	2,136	-0.14%
2018/10/12	6	29.03	9	29.31	29.50	-3	2,131	-0.14%
2018/10/11	19	28.71	6	28.76	28.45	13	2,124	0.61%
2018/10/09	11	31.85	1	31.45	31.60	10	2,061	0.49%
2018/10/08	1	31.85	3	32.02	32.05	-2	2,074	-0.10%
2018/10/05	18	32.30	26	32.14	32.25	-8	2,118	-0.38%
2018/10/04	6	32.78	1	32.85	32.80	5	2,099	0.24%
2018/10/03	5	33.67	0	0.00	33.60	5	2,101	0.24%
2018/10/02	1	34.10	8	34.16	34.00	-7	2,119	-0.33%
2018/10/01	2	33.75	1	34.00	34.10	1	2,189	0.05%
2018/09/28	6	34.00	6	33.85	33.80	0	2,247	0.00%
2018/09/27	7	33.91	7	33.95	33.80	0	2,270	0.00%
2018/09/26	6	34.00	12	34.03	34.05	-6	2,302	-0.26%
2018/09/25	2	34.15	2	34.45	33.95	0	2,342	0.00%
2018/09/21	7	34.21	11	34.22	34.25	-4	2,355	-0.17%
2018/09/20	6	34.26	5	34.10	33.95	1	2,386	0.04%
2018/09/19	13	33.98	27	34.03	34.15	-14	2,381	-0.59%
2018/09/18	8	33.43	11	33.97	33.80	-3	2,375	-0.13%
2018/09/17	1	32.80	3	33.05	33.20	-2	2,356	-0.08%
2018/09/14	2	33.03	6	33.01	33.20	-4	2,383	-0.17%
2018/09/13	3	32.33	5	32.50	32.50	-2	2,417	-0.08%
2018/09/12	37	32.35	17	32.13	32.00	20	2,442	0.82%
2018/09/11	10	33.90	1	34.00	33.90	9	2,417	0.37%
2018/09/10	9	33.96	8	33.89	33.65	1	2,482	0.04%
2018/09/07	32	34.60	1	34.30	34.45	31	2,530	1.23%
2018/09/06	1	35.25	0	0.00	35.20	1	2,579	0.04%
2018/09/05	12	35.66	6	35.83	35.50	6	2,737	0.22%
2018/09/04	3	35.23	1	35.40	35.35	2	3,137	0.06%
2018/09/03	2	35.25	5	35.39	35.05	-3	3,577	-0.08%
2018/08/31	2	34.40	24	34.63	34.85	-22	3,590	-0.61%
2018/08/30	7	34.44	8	34.51	34.45	-1	3,617	-0.03%
2018/08/29	2	34.43	1	34.50	34.30	1	3,684	0.03%
2018/08/28	0	0.00	1	34.65	34.40	-1	3,902	-0.03%
2018/08/27	3	34.28	0	0.00	34.35	3	3,914	0.08%
2018/08/24	1	34.00	0	0.00	33.80	1	3,941	0.03%
2018/08/23	1	34.20	1	34.40	34.20	0	4,010	0.00%
2018/08/22	21	34.15	10	34.20	34.10	11	4,069	0.27%
2018/08/21	2	34.05	1	34.20	34.35	1	4,164	0.02%
2018/08/17	5	34.61	1	34.40	34.35	4	4,363	0.09%
2018/08/16	11.3	34.59	3	34.43	34.75	8.3	4,372	0.19%
2018/08/15	11	34.18	6	34.13	33.90	5	4,345	0.12%
2018/08/14	3	35.05	2	35.25	35.05	1	4,298	0.02%
2018/08/13	24	35.43	3	35.20	35.25	21	4,291	0.49%
2018/08/10	1	36.35	4	36.58	36.40	-3	4,279	-0.07%
2018/08/09	15	36.60	3	36.65	36.55	12	4,277	0.28%
2018/08/08	5	36.22	10	36.22	36.20	-5	4,235	-0.12%
2018/08/07	7	35.66	1	35.45	35.35	6	4,240	0.14%
2018/08/06	2	35.85	0	0.00	35.80	2	4,258	0.05%
2018/08/03	1	35.75	5	35.83	36.15	-4	4,309	-0.09%
2018/08/02	5	35.91	0	0.00	35.50	5	4,380	0.11%
2018/08/01	6	36.58	2	36.65	36.45	4	4,428	0.09%
2018/07/31	0	0.00	24	36.15	36.70	-24	4,484	-0.54%
2018/07/30	16	35.86	2	36.13	35.85	14	4,670	0.30%
2018/07/27	2	36.03	3	36.02	36.00	-1	4,784	-0.02%
2018/07/26	0	0.00	63	35.71	35.90	-63	4,783	-1.32%
2018/07/25	2	35.45	2	35.45	35.35	0	4,781	0.00%
2018/07/24	0	0.00	1	35.30	35.40	-1	4,802	-0.02%
2018/07/23	13	35.28	1	35.20	35.15	12	4,816	0.25%
2018/07/20	55	35.71	2	36.00	35.70	53	4,830	1.10%
2018/07/19	3	35.60	4	35.58	35.30	-1	4,826	-0.02%
2018/07/18	2	35.53	6	36.14	35.50	-4	4,885	-0.08%
2018/07/17	2	35.95	1	35.95	35.95	1	4,877	0.02%
2018/07/16	2	35.95	5	36.10	36.10	-3	4,885	-0.06%
2018/07/13	2	36.10	14	36.17	35.90	-12	4,917	-0.24%
2018/07/12	10	35.15	3	35.22	35.20	7	4,894	0.14%
2018/07/11	36	35.28	1	35.45	35.05	35	4,917	0.71%
2018/07/10	13	35.32	3	35.67	35.50	10	4,904	0.20%
2018/07/09	27	35.82	7	36.42	35.60	20	4,895	0.41%
2018/07/06	8	36.80	53	37.06	36.95	-45	4,837	-0.93%
2018/07/05	13	37.14	13	37.54	36.80	0	4,802	0.00%
2018/07/04	37	37.34	3	37.83	37.10	34	4,814	0.71%
2018/07/03	6	37.07	0	0.00	36.50	6	4,818	0.12%
2018/07/02	4	37.74	1	38.15	37.50	3	4,794	0.06%
2018/06/29	6	37.20	9	37.86	37.95	-3	4,797	-0.06%
2018/06/28	4	36.76	0	0.00	36.70	4	4,776	0.08%
2018/06/27	11	37.05	16	37.30	36.85	-5	4,780	-0.10%
2018/06/26	16	37.14	1	37.40	37.10	15	4,784	0.31%
2018/06/25	18	37.94	15	38.15	37.90	3	4,782	0.06%
2018/06/22	1	37.50	6	37.65	38.10	-5	4,788	-0.10%
2018/06/21	2	38.45	13	38.58	38.10	-11	4,799	-0.23%
2018/06/20	6	37.78	26	37.70	37.80	-20	4,844	-0.41%
2018/06/19	4	39.18	6	38.78	38.60	-2	4,928	-0.04%
2018/06/15	19	40.22	1	40.20	39.65	18	5,021	0.36%
2018/06/14	29	40.86	33	41.10	40.90	-4	4,953	-0.08%
2018/06/13	38	41.30	27	41.40	41.00	11	4,897	0.22%
2018/06/12	55	41.65	667	42.53	40.40	-612	4,784	-12.79%	大賣/鉅額交易
2018/06/11	645	40.96	80	40.81	41.25	565	4,394	12.86%	大買/鉅額交易
2018/06/08	5	37.75	4	37.81	37.50	1	4,014	0.02%
2018/06/07	11	37.41	5	37.60	37.25	6	4,022	0.15%
2018/06/06	13	37.47	34	37.55	37.45	-21	4,136	-0.51%
2018/06/05	18	37.71	61	37.92	37.05	-43	4,153	-1.04%
2018/06/04	1	36.60	2	36.95	36.60	-1	4,009	-0.02%
2018/06/01	10	36.90	4	37.03	36.70	6	4,075	0.15%
2018/05/31	11	36.81	16	37.02	37.40	-5	4,169	-0.12%
2018/05/30	3	36.45	2	36.33	36.75	1	4,129	0.02%
2018/05/29	26	37.19	9	37.02	36.90	17	4,121	0.41%
2018/05/28	13	37.21	2	37.45	37.10	11	4,113	0.27%
2018/05/25	34	37.10	3	37.48	37.60	31	4,110	0.75%
2018/05/24	0	0.00	1	36.25	36.30	-1	4,200	-0.02%
2018/05/23	5	35.95	0	0.00	35.95	5	4,280	0.12%
2018/05/22	13	36.28	2	36.10	36.10	11	4,290	0.26%
2018/05/21	2	36.40	0	0.00	36.45	2	4,338	0.05%
2018/05/18	2	36.00	0	0.00	36.10	2	4,390	0.05%
2018/05/17	0	0.00	5	36.20	36.40	-5	4,463	-0.11%
2018/05/14	5	36.95	2	36.90	37.00	3	4,744	0.06%
2018/05/11	7	37.09	5	37.22	37.00	2	4,875	0.04%
2018/05/10	48	37.26	25	37.36	37.20	23	5,010	0.46%
2018/05/09	5	37.08	2	37.30	37.00	3	5,290	0.06%
2018/05/08	1	36.85	10	37.03	36.75	-9	5,270	-0.17%
2018/05/07	10	37.10	12	37.15	37.60	-2	5,277	-0.04%
2018/05/04	6	35.62	13	35.24	35.70	-7	5,201	-0.13%
2018/05/03	5	34.19	2	34.18	34.00	3	5,156	0.06%
2018/05/02	12	34.64	20	34.50	34.50	-8	5,205	-0.15%
2018/04/30	10	34.55	0	0.00	34.55	10	5,241	0.19%
2018/04/27	1	33.90	0	0.00	34.85	1	5,297	0.02%
2018/04/26	4	34.05	13	34.14	33.80	-9	5,515	-0.16%
2018/04/25	0	0.00	9	34.37	34.45	-9	5,664	-0.16%
2018/04/24	21	34.55	18	34.82	34.75	3	5,727	0.05%
2018/04/23	50	36.55	0	0.00	36.55	50	5,719	0.87%
2018/04/20	3	36.98	5	36.85	37.00	-2	5,777	-0.03%
2018/04/19	5	37.36	30	37.22	37.30	-25	5,987	-0.42%
2018/04/18	0	0.00	4	36.20	36.40	-4	6,067	-0.07%
2018/04/17	3	36.40	2	36.88	36.30	1	6,099	0.02%
2018/04/16	4	37.21	1.1	37.20	37.00	2.9	6,152	0.05%
2018/04/13	1	37.15	2	37.10	37.15	-1	6,278	-0.02%
2018/04/12	22	37.16	22	37.16	37.20	0	6,506	0.00%
2018/04/11	5	37.20	1	37.40	37.15	4	6,673	0.06%
2018/04/10	15	37.56	0	0.00	37.25	15	6,841	0.22%
2018/04/09	1	36.85	7	37.24	37.10	-6	7,079	-0.08%
2018/04/03	2	36.70	22	36.67	36.75	-20	7,122	-0.28%
2018/04/02	4	37.03	1	36.75	36.65	3	7,256	0.04%
2018/03/31	1	37.10	22	37.08	37.20	-21	7,267	-0.29%
2018/03/30	35	36.60	5	36.60	36.50	30	7,313	0.41%
2018/03/29	15	36.65	0	0.00	36.50	15	7,513	0.20%
2018/03/28	1	36.95	16	37.08	36.80	-15	8,077	-0.19%
2018/03/27	0	37.15	9	37.39	37.25	-9	8,123	-0.11%
2018/03/26	55	37.07	3	37.10	37.05	52	8,120	0.64%
2018/03/23	36	36.95	8	37.33	36.85	28	8,170	0.34%
2018/03/22	21	38.68	20	38.65	38.10	1	8,182	0.01%
2018/03/21	20	38.91	26	38.60	38.80	-6	8,104	-0.07%
2018/03/20	8	37.63	3	37.57	37.50	5	7,971	0.06%
2018/03/19	2	37.73	1	37.65	37.65	1	7,994	0.01%
2018/03/16	15	37.83	1	37.65	37.50	14	8,001	0.17%
2018/03/15	7	38.27	38	38.31	38.15	-31	8,026	-0.39%
2018/03/14	3	38.17	2	38.10	38.05	1	8,103	0.01%
2018/03/13	35	37.93	2	38.10	37.90	33	8,235	0.40%
2018/03/12	47	37.86	42	38.15	37.65	5	8,212	0.06%
2018/03/09	9	37.34	4	37.43	37.50	5	8,187	0.06%
2018/03/08	2	37.65	14	37.80	37.60	-12	8,242	-0.15%
2018/03/07	12	37.21	2	37.38	37.00	10	8,240	0.12%
2018/03/06	5	37.42	13	37.67	37.50	-8	8,285	-0.10%
2018/03/05	2	36.75	1	37.05	36.60	1	8,430	0.01%
2018/03/02	4	36.89	2	36.98	37.00	2	8,575	0.02%
2018/03/01	5	36.97	6	37.26	37.45	-1	8,599	-0.01%
2018/02/27	1	37.00	6	36.83	36.55	-5	8,566	-0.06%
2018/02/26	6	37.59	46	37.73	37.20	-40	8,516	-0.47%
2018/02/23	43	36.57	92	36.37	36.95	-49	8,348	-0.59%
2018/02/22	4	35.80	0	0.00	35.75	4	8,360	0.05%
2018/02/21	4	35.79	1	35.90	36.00	3	8,425	0.04%
2018/02/12	61	35.23	10	34.92	34.55	51	8,486	0.60%
2018/02/09	14	34.24	14	34.86	34.90	0	8,485	0.00%
2018/02/08	3	35.27	3	35.27	35.30	0	8,447	0.00%
2018/02/07	17	36.37	12	36.03	35.60	5	8,469	0.06%
2018/02/06	40	35.78	25	35.78	35.05	15	8,389	0.18%
2018/02/05	19	37.28	11	37.39	38.00	8	8,319	0.10%
2018/02/02	27	38.19	19	37.79	38.20	8	8,176	0.10%
2018/02/01	18	37.81	24.1	37.67	37.85	-6.1	8,059	-0.08%
2018/01/31	9	35.93	14	36.03	36.35	-5	7,821	-0.06%
2018/01/30	5	36.32	100	36.61	36.00	-95	7,885	-1.20%
2018/01/29	51	37.04	48	36.88	36.80	3	7,843	0.04%
2018/01/26	9	36.16	25	36.63	36.75	-16	7,745	-0.21%
2018/01/25	4	36.46	16	36.52	36.30	-12	7,773	-0.15%
2018/01/24	26	36.33	11	36.38	36.40	15	7,716	0.19%
2018/01/23	11	36.40	1	36.25	36.20	10	7,677	0.13%
2018/01/22	24	36.80	38	36.79	36.50	-14	7,596	-0.18%
2018/01/19	28	35.93	19	35.99	36.25	9	7,354	0.12%
2018/01/18	31	35.73	5	36.15	35.55	26	7,177	0.36%
2018/01/17	16	36.16	11	36.15	36.10	5	7,099	0.07%
2018/01/16	16	36.21	14	36.30	36.05	2	7,055	0.03%
2018/01/15	33	36.46	26	36.49	36.20	7	6,974	0.10%
2018/01/12	3	35.20	111	35.24	35.85	-108	6,763	-1.60%	大賣/鉅額交易
2018/01/11	4	35.14	111	34.98	35.20	-107	6,616	-1.62%	大賣/鉅額交易
2018/01/10	4	35.10	45	35.03	35.00	-41	6,551	-0.63%
2018/01/09	4	34.85	65	34.56	35.00	-61	6,503	-0.94%
2018/01/08	345.1	35.69	20	35.42	34.65	325.1	6,354	5.12%	大買/鉅額交易
2018/01/05	24	34.63	13.2	35.15	35.20	10.8	6,109	0.18%
2018/01/04	7	34.07	42	33.92	34.85	-35	5,920	-0.59%
2018/01/03	75	34.29	34.5	34.08	34.05	40.5	5,727	0.71%
2018/01/02	14	33.15	11	33.21	33.40	3	5,460	0.05%