矽格 (6257)-國票券商分點個股進出

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

矽格

(6257)

可現股當沖

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

立即追蹤
本地時間:07:10

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－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	10	71.32	9.8	71.31	71.50	0.2	6,386	0.00%
2024/04/25	1.8	70.25	3.4	70.28	70.20	-1.6	6,379	-0.02%
2024/04/24	8.3	70.03	17.2	70.05	70.40	-8.9	6,374	-0.14%
2024/04/23	14.2	68.34	3	68.38	68.30	11.3	6,362	0.18%
2024/04/22	17	68.64	15.5	68.70	68.30	1.4	6,358	0.02%
2024/04/19	5.4	70.20	16.1	70.00	70.50	-10.7	6,293	-0.17%
2024/04/18	8	71.89	1.3	71.69	71.50	6.7	6,215	0.11%
2024/04/17	2.3	71.34	2.9	71.55	72.60	-0.6	6,201	-0.01%
2024/04/16	4	70.67	21.6	70.25	70.60	-17.7	6,136	-0.29%
2024/04/15	1	72.40	23.2	72.24	72.00	-22.2	6,060	-0.37%
2024/04/12	1.1	73.17	14	73.29	73.20	-12.9	6,030	-0.21%
2024/04/11	7	72.39	16	72.83	72.80	-9	5,949	-0.15%
2024/04/10	8	71.13	13.2	71.43	72.40	-5.2	5,892	-0.09%
2024/04/09	19	71.21	3.5	71.57	71.10	15.5	5,828	0.27%
2024/04/08	4	71.03	39.3	70.56	70.80	-35.3	5,787	-0.61%
2024/04/03	13.3	71.92	6.2	72.06	71.80	7.2	5,763	0.12%
2024/04/02	3.3	72.23	156.1	72.10	73.00	-152.8	5,753	-2.66%	大賣/鉅額交易
2024/04/01	5.1	71.52	76.6	71.74	71.60	-71.5	5,670	-1.26%
2024/03/29	12.4	71.15	71.1	71.10	71.00	-58.8	5,597	-1.05%
2024/03/28	176.9	74.02	155.1	72.25	72.00	21.8	5,390	0.40%	大買/大賣/
2024/03/27	9.8	73.00	17.1	73.44	73.80	-7.2	5,144	-0.14%
2024/03/26	3.1	71.64	30.6	71.69	71.00	-27.5	4,978	-0.55%
2024/03/25	26.6	72.29	2.9	72.43	72.30	23.7	4,974	0.48%
2024/03/22	12.9	72.40	62.4	72.59	72.40	-49.5	4,944	-1.00%
2024/03/21	17.8	75.21	22	75.23	74.70	-4.2	4,910	-0.09%
2024/03/20	67.2	77.43	158.4	75.75	75.60	-91.2	5,085	-1.79%	大賣/
2024/03/19	17.3	73.15	32.1	73.45	73.50	-14.7	5,072	-0.29%
2024/03/18	389.6	71.40	16.1	70.89	72.10	373.5	4,948	7.55%	大買/鉅額交易
2024/03/15	73.3	69.39	5.7	68.57	68.80	67.6	4,832	1.40%
2024/03/14	0	68.90	4.2	68.11	68.80	-4.2	4,777	-0.09%
2024/03/13	1.5	69.55	27	70.29	70.10	-25.5	4,716	-0.54%
2024/03/12	2.1	69.24	1	69.70	69.90	1.1	4,674	0.02%
2024/03/11	5	68.80	4.3	68.88	68.40	0.7	4,698	0.01%
2024/03/08	14.3	69.60	12.3	70.56	69.00	2	4,758	0.04%
2024/03/07	14.5	70.51	7.3	71.37	69.60	7.1	4,727	0.15%
2024/03/06	6.3	69.72	0	70.20	70.20	6.3	4,786	0.13%
2024/03/05	0	0.00	2.1	67.73	68.10	-2.1	4,965	-0.04%
2024/03/04	0.1	67.95	3	67.90	67.90	-2.9	5,024	-0.06%
2024/03/01	18	68.07	5.4	68.29	67.20	12.6	4,971	0.25%
2024/02/29	0.7	70.44	1.2	70.53	70.30	-0.6	4,814	-0.01%
2024/02/27	15.2	70.06	13.1	69.66	70.00	2	4,781	0.04%
2024/02/26	2.2	73.00	7.2	73.04	72.30	-5	4,667	-0.11%
2024/02/23	37.4	73.29	45.4	73.45	72.50	-8	4,542	-0.18%
2024/02/22	18	70.35	20.8	70.45	70.80	-2.8	4,207	-0.07%
2024/02/21	6.2	68.95	5.3	68.99	68.80	0.8	4,122	0.02%
2024/02/20	9.3	68.80	21.6	68.63	68.20	-12.3	4,144	-0.30%
2024/02/19	7.5	68.88	9.3	69.31	70.00	-1.8	4,099	-0.04%
2024/02/16	26.9	69.71	26.6	69.71	69.50	0.3	4,088	0.01%
2024/02/15	13.1	67.61	11	66.81	68.20	2.1	4,032	0.05%
2024/02/05	6	65.23	0	0.00	65.30	6	3,992	0.15%
2024/02/02	1	66.20	0.3	67.00	65.70	0.7	3,999	0.02%
2024/02/01	7.3	66.81	9.9	67.01	66.60	-2.6	3,997	-0.06%
2024/01/31	15.9	67.94	1.1	67.44	67.70	14.8	4,025	0.37%
2024/01/30	7	66.87	1.9	67.23	66.50	5.1	4,054	0.13%
2024/01/29	2.4	67.39	2.4	67.50	67.40	0	4,089	0.00%
2024/01/26	3.3	67.51	18.3	68.08	67.20	-15	4,139	-0.36%
2024/01/25	6.8	68.40	6.5	68.82	68.70	0.3	4,117	0.01%
2024/01/24	6.4	68.36	0.2	68.30	68.00	6.2	4,103	0.15%
2024/01/23	3.6	68.12	1.2	67.99	68.10	2.4	4,111	0.06%
2024/01/22	6.2	68.22	34.8	67.48	68.00	-28.6	4,084	-0.70%
2024/01/19	3.8	66.41	1.3	66.21	66.50	2.6	3,970	0.06%
2024/01/18	21.3	65.28	1.1	65.37	65.30	20.1	4,006	0.50%
2024/01/17	1.1	65.88	0.5	66.00	65.80	0.6	4,124	0.02%
2024/01/16	1.5	65.88	4.1	65.77	66.10	-2.6	4,139	-0.06%
2024/01/15	0.1	65.10	5.2	65.18	65.40	-5.2	4,157	-0.12%
2024/01/12	5.2	64.49	1	64.40	64.30	4.2	4,216	0.10%
2024/01/11	3	64.00	0	0.00	64.20	3	4,308	0.07%
2024/01/10	1	64.20	0	0.00	64.60	1	4,367	0.02%
2024/01/09	0	0.00	7.2	64.53	64.40	-7.2	4,482	-0.16%
2024/01/08	2.1	64.05	0	0.00	63.90	2.1	4,508	0.05%
2024/01/04	0	0.00	2.5	65.08	65.00	-2.5	4,642	-0.05%
2024/01/03	1.4	64.69	0.5	64.29	65.00	0.9	4,664	0.02%
2024/01/02	0.5	65.20	0.6	65.25	64.60	-0.2	4,648	0.00%
2023/12/29	0.6	65.50	0	0.00	65.20	0.6	4,647	0.01%
2023/12/28	10	66.80	1.2	66.92	66.00	8.8	4,599	0.19%
2023/12/27	0.9	67.30	0.7	67.49	67.30	0.2	4,574	0.00%
2023/12/26	0.7	66.86	0	67.00	66.80	0.7	4,565	0.02%
2023/12/25	0.1	66.69	16.3	66.72	66.40	-16.2	4,552	-0.36%
2023/12/22	1.4	67.97	6.7	68.26	68.00	-5.4	4,508	-0.12%
2023/12/21	4.2	68.64	4.5	68.45	68.10	-0.3	4,515	-0.01%
2023/12/20	5.9	68.66	11.4	68.16	68.80	-5.5	4,488	-0.12%
2023/12/19	3.4	67.55	4.7	67.58	67.80	-1.2	4,433	-0.03%
2023/12/18	4.7	68.35	3	68.34	68.50	1.6	4,437	0.04%
2023/12/15	14	67.79	12.7	68.78	67.20	1.3	4,545	0.03%
2023/12/14	15.6	68.92	51.6	69.73	71.90	-36	4,467	-0.81%
2023/12/13	3.7	66.22	10.3	66.47	66.40	-6.7	4,163	-0.16%
2023/12/12	9	65.96	25.6	66.17	65.80	-16.7	4,245	-0.39%
2023/12/11	4.1	65.04	3	65.02	65.00	1.1	4,209	0.03%
2023/12/08	2.9	64.97	2.4	64.61	64.70	0.4	4,198	0.01%
2023/12/07	8	65.22	7.3	65.33	64.60	0.7	4,183	0.02%
2023/12/06	5.6	65.01	6	64.78	65.40	-0.4	4,158	-0.01%
2023/12/05	4	65.62	12.6	65.29	65.50	-8.6	4,084	-0.21%
2023/12/04	11	65.63	8.9	65.77	66.00	2.1	4,013	0.05%
2023/12/01	24.2	65.00	138.3	65.53	65.80	-114.2	3,943	-2.90%	大賣/鉅額交易
2023/11/30	106.5	64.72	6	63.99	63.80	100.4	3,722	2.70%	大買/
2023/11/29	4	61.96	11	61.95	62.00	-7	3,478	-0.20%
2023/11/28	11	60.62	0	0.00	60.60	11	3,403	0.32%
2023/11/27	1	60.10	0.9	60.60	60.00	0.1	3,449	0.00%
2023/11/24	20	60.80	2.1	61.10	60.70	17.9	3,493	0.51%
2023/11/23	1.1	61.01	2.1	61.01	60.90	-1.1	3,515	-0.03%
2023/11/22	6	60.92	0	0.00	60.90	6	3,537	0.17%
2023/11/21	9	61.01	0	61.42	60.70	9	3,565	0.25%
2023/11/20	0	60.80	0	0.00	61.40	0	3,673	0.00%
2023/11/17	6	61.08	6.2	61.54	61.00	-0.2	3,803	0.00%
2023/11/16	3.6	61.06	2	61.11	61.50	1.6	3,785	0.04%
2023/11/15	1.6	61.53	7.7	61.53	60.90	-6.1	3,836	-0.16%
2023/11/14	6.6	61.07	1.2	61.18	61.50	5.4	3,792	0.14%
2023/11/13	1	60.61	0	0.00	60.50	1	3,777	0.03%
2023/11/10	0	0.00	1.1	60.58	60.20	-1.1	3,769	-0.03%
2023/11/09	2.1	61.19	0.5	61.17	60.80	1.6	3,748	0.04%
2023/11/08	0.5	61.54	5.1	61.75	61.40	-4.7	3,736	-0.12%
2023/11/07	10.1	61.19	1	61.70	61.70	9.1	3,702	0.25%
2023/11/06	3	61.80	4.6	61.43	61.50	-1.6	3,649	-0.04%
2023/11/03	10.7	61.21	7.5	61.20	61.50	3.3	3,596	0.09%
2023/11/02	4.6	60.74	2.3	60.50	60.90	2.4	3,546	0.07%
2023/11/01	0.3	59.51	5.4	59.96	59.70	-5.1	3,503	-0.15%
2023/10/31	1.4	60.45	2.8	60.06	59.30	-1.4	3,490	-0.04%
2023/10/30	1.8	59.90	0.1	59.90	59.90	1.7	3,486	0.05%
2023/10/27	2.1	59.68	0	0.00	59.40	2.1	3,500	0.06%
2023/10/26	3	60.20	16.2	61.36	60.20	-13.2	3,491	-0.38%
2023/10/25	15	61.74	13.2	61.84	62.00	1.8	3,448	0.05%
2023/10/24	3.4	60.54	3.5	60.72	60.70	0	3,402	0.00%
2023/10/23	0.5	60.73	3.8	60.78	59.90	-3.3	3,432	-0.10%
2023/10/20	5.8	60.88	3.1	60.67	60.80	2.7	3,445	0.08%
2023/10/19	9.1	60.25	10.3	60.59	60.70	-1.2	3,413	-0.04%
2023/10/18	0.3	59.97	5.9	59.97	60.00	-5.6	3,342	-0.17%
2023/10/17	6.9	60.46	9.4	60.54	60.70	-2.5	3,292	-0.07%
2023/10/16	0.4	59.24	3.5	59.11	59.20	-3.1	3,230	-0.10%
2023/10/13	2.5	59.31	25.3	59.99	60.00	-22.8	3,223	-0.71%
2023/10/12	0	0.00	1.7	58.03	58.30	-1.7	3,118	-0.06%
2023/10/11	2.1	58.11	2	58.35	57.80	0.1	3,134	0.00%
2023/10/06	0	0.00	0.4	57.80	57.50	-0.4	3,133	-0.01%
2023/10/05	2.4	58.00	0	58.20	57.60	2.4	3,142	0.08%
2023/10/04	0	56.90	0	0.00	57.60	0	3,130	0.00%
2023/10/03	0	0.00	0	58.05	57.50	0	3,132	0.00%
2023/10/02	2	57.70	0.5	57.80	57.70	1.5	3,151	0.05%
2023/09/28	0.2	57.20	2.8	57.37	57.40	-2.6	3,183	-0.08%
2023/09/27	1.1	57.19	2	57.10	56.90	-0.9	3,296	-0.03%
2023/09/26	3	58.07	0.7	58.11	56.70	2.3	3,299	0.07%
2023/09/25	0.7	58.19	2.6	58.20	58.30	-1.9	3,259	-0.06%
2023/09/22	0.6	57.44	2.1	57.61	57.50	-1.5	3,247	-0.05%
2023/09/21	2.1	56.80	0.3	57.25	57.20	1.8	3,216	0.06%
2023/09/20	1.3	58.03	3.8	59.78	58.00	-2.5	3,167	-0.08%
2023/09/19	31.8	60.55	4.4	60.68	60.80	27.4	2,973	0.92%
2023/09/18	1.4	58.58	3.7	58.79	58.80	-2.3	2,660	-0.09%
2023/09/15	4.7	58.50	6.3	58.53	58.00	-1.6	2,635	-0.06%
2023/09/14	0.2	57.30	3	57.26	57.20	-2.8	2,512	-0.11%
2023/09/13	0	0.00	5.6	56.83	56.60	-5.6	2,493	-0.22%
2023/09/12	2.2	57.42	3.8	57.41	57.40	-1.6	2,488	-0.06%
2023/09/11	0.7	56.81	0.9	57.01	57.10	-0.2	2,484	-0.01%
2023/09/08	0.6	57.12	1.5	57.02	57.20	-1	2,490	-0.04%
2023/09/07	0.5	57.84	1.1	57.59	57.80	-0.5	2,489	-0.02%
2023/09/06	1.1	57.54	4.3	57.80	58.20	-3.2	2,480	-0.13%
2023/09/05	1.2	57.64	0	0.00	57.80	1.2	2,464	0.05%
2023/09/04	0.8	57.18	11	57.50	57.50	-10.2	2,453	-0.42%
2023/09/01	0	0.00	1.9	57.36	57.10	-1.9	2,446	-0.08%
2023/08/31	0.8	57.24	11.1	57.43	57.70	-10.3	2,435	-0.42%
2023/08/30	2.3	56.59	0.2	56.60	56.90	2.1	2,385	0.09%
2023/08/29	3.3	56.28	4.3	56.43	56.40	-1	2,351	-0.04%
2023/08/28	21.9	55.81	7.6	55.98	56.00	14.3	2,336	0.61%
2023/08/25	4.4	56.45	6.4	55.87	56.60	-2	2,319	-0.09%
2023/08/24	22.8	56.08	8.1	56.33	56.10	14.7	2,284	0.64%
2023/08/23	8.2	54.60	12	54.92	55.40	-3.8	2,157	-0.18%
2023/08/21	0	0.00	1	53.50	52.50	-1	1,991	-0.05%
2023/08/16	0	0.00	10	50.50	50.80	-10	1,909	-0.52%
2023/08/14	10	50.85	0	50.40	50.30	10	1,916	0.52%
2023/08/11	2	51.20	0	51.90	51.10	2	1,910	0.10%
2023/08/10	3	52.10	0	0.00	51.90	3	1,894	0.16%
2023/08/08	5	52.84	0	52.80	52.70	5	1,879	0.27%
2023/08/07	0	52.60	3	52.40	52.70	-3	1,874	-0.16%
2023/08/04	0	0.00	0.2	52.15	52.30	-0.2	1,870	-0.01%
2023/08/02	3.2	52.36	5	52.50	52.00	-1.8	1,872	-0.10%
2023/08/01	3	52.40	0	0.00	52.00	3	1,856	0.16%
2023/07/31	3	53.70	0	0.00	52.90	3	1,835	0.16%
2023/07/28	2	53.60	2	53.30	53.70	0	1,808	0.00%
2023/07/26	16	57.11	1	57.20	57.00	15	1,700	0.88%
2023/07/25	6	57.00	0	0.00	57.50	6	1,640	0.37%
2023/07/24	2	57.55	0	0.00	57.50	2	1,629	0.12%
2023/07/19	2	58.20	0	58.40	58.00	2	1,577	0.13%
2023/07/18	1	58.50	0	0.00	58.50	1	1,543	0.06%
2023/07/17	0	0.00	2	58.90	58.90	-2	1,536	-0.13%
2023/07/14	5	58.40	2	58.35	58.30	3	1,505	0.20%
2023/07/13	0	0.00	3	58.23	57.60	-3	1,483	-0.20%
2023/07/12	4	56.68	0	0.00	57.40	4	1,447	0.28%
2023/07/11	26	56.82	1	56.60	56.80	25	1,440	1.74%
2023/07/10	0	0.00	0.1	56.81	56.50	-0.1	1,454	-0.01%
2023/07/07	0.1	56.90	5.3	56.89	56.70	-5.2	1,456	-0.36%
2023/07/06	2.3	58.58	11.5	58.09	57.80	-9.1	1,433	-0.64%
2023/07/05	5.5	57.88	7	57.99	58.20	-1.6	1,396	-0.11%
2023/07/04	5	55.78	0	55.70	56.00	5	1,278	0.39%
2023/07/03	0	55.40	0.5	55.56	55.50	-0.5	1,271	-0.04%
2023/06/30	0.5	55.40	0.1	55.26	55.30	0.4	1,303	0.03%
2023/06/29	0.1	55.10	0	55.30	55.40	0.1	1,306	0.01%
2023/06/28	0	55.40	0.2	55.30	55.00	-0.2	1,333	-0.02%
2023/06/27	0.2	55.39	4	54.90	54.90	-3.8	1,328	-0.28%
2023/06/21	5	55.50	0	0.00	55.50	5	1,324	0.38%
2023/06/15	0	0.00	1	56.00	55.80	-1	1,330	-0.08%
2023/06/14	0	0.00	0.1	55.90	56.10	-0.1	1,336	-0.01%
2023/06/13	0	55.60	2.2	55.80	55.70	-2.2	1,337	-0.16%
2023/06/12	1.1	55.03	0	0.00	55.40	1.1	1,349	0.08%
2023/06/09	5	54.80	0.1	55.78	55.10	4.9	1,345	0.36%
2023/06/08	0.1	55.70	0	0.00	55.60	0.1	1,345	0.01%
2023/06/07	0	0.00	0.9	56.00	55.60	-0.9	1,363	-0.06%
2023/06/06	0.4	55.75	0.6	55.92	55.80	-0.2	1,393	-0.01%
2023/06/05	2	55.52	0	0.00	55.80	2	1,470	0.14%
2023/06/02	7	55.70	0.1	55.50	55.30	6.9	1,520	0.46%
2023/06/01	0.1	55.50	6.5	55.63	55.60	-6.4	1,530	-0.42%
2023/05/31	0.5	55.03	2	55.20	55.50	-1.5	1,566	-0.10%
2023/05/30	1	54.50	0	0.00	54.90	1	1,567	0.06%
2023/05/29	0	0.00	6.2	54.69	54.50	-6.2	1,590	-0.39%
2023/05/26	3.2	54.60	0	54.70	54.30	3.2	1,600	0.20%
2023/05/24	0	0.00	1.1	54.18	54.10	-1.1	1,602	-0.07%
2023/05/23	0.1	54.00	1	54.10	54.10	-0.9	1,623	-0.06%
2023/05/19	0	0.00	1	54.00	53.90	-1	1,627	-0.06%
2023/05/18	0	0.00	0	53.30	53.40	0	1,627	0.00%
2023/05/17	0	53.30	1	53.50	53.30	-1	1,645	-0.06%
2023/05/11	0	0.00	0.2	53.50	52.70	-0.2	1,642	-0.01%
2023/05/03	0	0.00	1	52.00	52.20	-1	1,732	-0.06%
2023/05/02	1	52.30	0	52.00	52.20	1	1,762	0.06%
2023/04/28	0	51.90	0	0.00	52.10	0	1,772	0.00%
2023/04/27	2	51.70	0	0.00	51.50	2	1,760	0.11%
2023/04/25	0.2	52.80	0	0.00	52.50	0.2	1,691	0.01%
2023/04/18	1	55.40	6	55.50	55.40	-5	1,625	-0.31%
2023/04/14	0	0.00	1	55.60	55.50	-1	1,616	-0.06%
2023/04/13	0	0.00	5	55.80	55.50	-5	1,606	-0.31%
2023/04/10	17	55.30	0	0.00	55.30	17	1,573	1.08%
2023/03/31	0	55.80	0	56.00	55.90	0	1,549	0.00%
2023/03/30	0	55.40	0	0.00	55.80	0	1,509	0.00%
2023/03/29	0.5	55.20	0	0.00	55.30	0.5	1,509	0.03%
2023/03/27	1	55.80	0	0.00	55.70	1	1,490	0.07%
2023/03/21	1	55.70	0	0.00	55.60	1	1,531	0.07%
2023/03/17	0	0.00	0	55.60	55.80	0	1,520	0.00%
2023/03/16	0	55.40	0	0.00	55.00	0	1,509	0.00%
2023/03/14	0	0.00	0.2	55.42	55.40	-0.2	1,480	-0.01%
2023/03/13	0.2	54.90	1.6	55.43	55.60	-1.4	1,489	-0.09%
2023/03/10	0.6	55.60	1	55.31	55.70	-0.5	1,475	-0.03%
2023/03/09	2	55.45	7	55.56	55.60	-5	1,470	-0.34%
2023/03/08	5	56.22	1	56.10	56.10	4	1,438	0.28%
2023/03/07	0	56.30	0.2	55.73	56.90	-0.2	1,341	-0.01%
2023/03/06	0.2	55.50	2.4	55.69	55.70	-2.2	1,280	-0.17%
2023/03/03	0.4	54.79	8	54.89	54.90	-7.6	1,252	-0.61%
2023/03/02	0	0.00	0.1	54.10	54.10	-0.1	1,214	-0.01%
2023/03/01	1.1	53.85	2	53.60	54.10	-0.9	1,194	-0.08%
2023/02/23	0	0.00	13	53.13	53.20	-13	1,155	-1.13%
2023/02/22	0	0.00	1	52.30	52.70	-1	1,148	-0.09%
2023/02/21	2	52.60	0	0.00	52.70	2	1,152	0.17%
2023/02/20	3	51.70	0	0.00	52.10	3	1,167	0.26%
2023/02/17	1	51.60	0	0.00	51.60	1	1,191	0.08%
2023/02/14	1	51.80	0	0.00	51.80	1	1,204	0.08%
2023/02/13	0	52.10	1	51.90	51.90	-1	1,222	-0.08%
2023/02/09	0	0.00	2	52.20	52.10	-2	1,252	-0.16%
2023/02/06	0	0.00	1	52.00	51.80	-1	1,294	-0.08%
2023/02/03	0	0.00	3	52.30	52.30	-3	1,295	-0.23%
2023/02/02	0	52.10	6	52.15	52.20	-6	1,297	-0.46%
2023/02/01	0	0.00	2	51.35	51.40	-2	1,253	-0.16%
2023/01/31	0	50.30	0	0.00	50.90	0	1,228	0.00%
2023/01/30	0	0.00	2	50.00	50.10	-2	1,203	-0.17%
2023/01/17	0	0.00	1	49.40	49.50	-1	1,193	-0.08%
2023/01/16	0	0.00	3	49.45	49.45	-3	1,214	-0.25%
2023/01/12	0	0.00	5	49.72	49.65	-5	1,253	-0.40%
2023/01/06	1	48.80	0	0.00	49.05	1	1,335	0.07%
2023/01/05	1	48.55	0	0.00	48.30	1	1,340	0.07%
2023/01/04	2	48.63	0	0.00	48.60	2	1,344	0.15%
2022/12/28	1	48.20	0	0.00	48.20	1	1,417	0.07%
2022/12/27	0	0.00	0.7	48.99	49.05	-0.7	1,421	-0.05%
2022/12/26	0.7	48.80	0	0.00	48.95	0.7	1,430	0.05%
2022/12/21	0	0.00	0.2	48.48	48.20	-0.2	1,499	-0.01%
2022/12/20	3.2	48.80	1	49.45	48.25	2.2	1,528	0.14%
2022/12/16	1	49.70	0	0.00	49.60	1	1,544	0.06%
2022/12/15	0	0.00	2	50.30	50.40	-2	1,536	-0.13%
2022/12/14	9	50.13	0	0.00	50.30	9	1,535	0.59%
2022/12/12	0	0.00	0.2	49.69	49.40	-0.2	1,495	-0.01%
2022/12/09	2.2	49.68	2	49.75	49.50	0.2	1,515	0.01%
2022/12/08	1	49.05	0	0.00	49.35	1	1,506	0.07%
2022/12/07	1	49.45	1	49.30	49.30	0	1,517	0.00%
2022/12/05	0	0.00	3	50.50	50.90	-3	1,520	-0.20%
2022/12/02	0	50.40	1	50.60	50.50	-1	1,514	-0.07%
2022/12/01	9	50.66	0	0.00	50.70	9	1,539	0.58%
2022/11/29	1	49.70	0	0.00	50.00	1	1,559	0.06%
2022/11/28	1	49.60	2	49.70	49.90	-1	1,566	-0.06%
2022/11/25	0	0.00	6	50.08	50.00	-6	1,590	-0.38%
2022/11/22	0	0.00	0.2	49.42	49.35	-0.2	1,634	-0.01%
2022/11/21	0.2	49.77	0	50.10	49.60	0.2	1,678	0.01%
2022/11/18	0	50.20	0	0.00	50.10	0	1,680	0.00%
2022/11/17	0	0.00	1	50.01	50.10	-1	1,677	-0.06%
2022/11/16	0	50.26	1	49.90	50.10	-1	1,679	-0.06%
2022/11/15	0.1	49.90	5	50.10	50.20	-5	1,655	-0.30%
2022/11/14	0	49.60	6.2	49.66	49.80	-6.2	1,653	-0.38%
2022/11/11	0.2	49.80	4	49.50	49.20	-3.8	1,654	-0.23%
2022/11/09	1	49.05	0	49.05	49.05	1	1,646	0.06%
2022/11/08	0	48.75	0.7	48.85	48.25	-0.7	1,649	-0.04%
2022/11/07	0.7	48.73	0	0.00	48.85	0.7	1,670	0.04%
2022/11/04	1	48.40	3.2	48.47	48.40	-2.2	1,699	-0.13%
2022/11/03	1.9	48.04	0.2	47.93	48.30	1.7	1,700	0.10%
2022/11/02	2.5	47.99	4.1	47.99	48.05	-1.6	1,716	-0.09%
2022/11/01	0.9	46.89	0.5	46.84	47.00	0.4	1,717	0.02%
2022/10/31	0.7	46.87	0.1	46.70	46.50	0.6	1,734	0.03%
2022/10/28	2.1	46.47	1.4	46.65	46.30	0.7	1,748	0.04%
2022/10/27	1.4	46.56	0	0.00	46.70	1.4	1,791	0.08%
2022/10/26	1	46.05	0.3	46.00	45.80	0.7	1,862	0.04%
2022/10/25	10.3	46.15	0	47.20	45.95	10.3	1,866	0.55%
2022/10/24	0	46.85	0.9	47.09	46.60	-0.9	1,883	-0.05%
2022/10/21	0.9	46.90	2.5	46.56	46.55	-1.6	1,887	-0.08%
2022/10/20	0.5	45.64	0.3	45.65	47.30	0.2	1,916	0.01%
2022/10/19	0.3	46.60	1.7	46.35	46.10	-1.4	1,911	-0.08%
2022/10/18	1.3	45.66	6.3	45.85	46.50	-5.1	1,896	-0.27%
2022/10/17	2.1	44.09	2	43.44	44.75	0.1	1,890	0.01%
2022/10/14	1.7	43.58	0	0.00	43.70	1.7	1,893	0.09%
2022/10/13	0	0.00	0.4	43.52	42.00	-0.4	1,948	-0.02%
2022/10/12	1.4	43.23	0	0.00	43.95	1.4	1,956	0.07%
2022/10/11	0	0.00	0	44.10	43.40	0	1,966	0.00%
2022/10/07	0	45.30	0	0.00	45.25	0	1,985	0.00%
2022/10/06	0	0.00	0.7	45.03	44.70	-0.7	2,046	-0.03%
2022/10/05	0.7	45.04	3.1	45.20	45.00	-2.4	2,116	-0.11%
2022/10/04	2	43.78	0.1	43.80	43.95	1.9	2,124	0.09%
2022/10/03	0.1	43.20	0.3	42.50	43.20	-0.2	2,150	-0.01%
2022/09/30	0.3	41.91	0.5	41.80	42.50	-0.1	2,188	-0.01%
2022/09/29	0.5	42.56	0	42.50	42.35	0.5	2,218	0.02%
2022/09/28	0	43.70	0	0.00	42.00	0	2,260	0.00%
2022/09/27	7	43.14	0	0.00	43.60	7	2,290	0.31%
2022/09/26	2	43.60	1	45.25	43.80	1	2,309	0.04%
2022/09/23	4	45.85	0	0.00	45.70	4	2,358	0.17%
2022/09/21	2	46.70	0	0.00	46.60	2	2,498	0.08%
2022/09/16	2	47.65	0	0.00	47.15	2	2,628	0.08%
2022/09/13	10	48.28	0	48.70	48.30	10	2,686	0.37%
2022/09/12	0	48.50	5	48.50	48.05	-5	2,730	-0.18%
2022/09/08	6	47.89	0	0.00	48.00	6	2,779	0.22%
2022/09/07	6	47.80	0	0.00	47.60	6	2,805	0.21%
2022/09/06	1	48.90	38	48.84	48.95	-37	2,800	-1.32%
2022/09/05	0	0.00	50	49.90	49.80	-50	2,825	-1.77%
2022/09/02	1	50.50	0.3	50.85	50.50	0.7	2,840	0.02%
2022/09/01	0.3	50.66	0.1	50.80	50.30	0.2	2,875	0.01%
2022/08/31	6.1	51.02	2.1	51.20	51.10	4	2,918	0.14%
2022/08/29	0.1	51.10	0	0.00	50.90	0.1	3,190	0.00%
2022/08/26	0	52.00	7	52.00	51.90	-7	3,183	-0.22%
2022/08/24	5	50.40	0	0.00	50.40	5	3,198	0.16%
2022/08/19	0	0.00	11	51.90	51.70	-11	3,195	-0.34%
2022/08/18	0	0.00	6	51.20	51.50	-6	3,179	-0.19%
2022/08/17	2	51.50	0	51.50	51.50	2	3,168	0.06%
2022/08/15	1	51.70	6	51.53	51.50	-5	3,187	-0.16%
2022/08/12	2	51.15	0.5	50.99	51.20	1.5	3,180	0.05%
2022/08/11	7.5	50.39	0	50.30	50.30	7.5	3,155	0.24%
2022/08/10	1	49.70	0	0.00	49.60	1	3,146	0.03%
2022/08/09	5	49.92	0	0.00	49.90	5	3,154	0.16%
2022/08/04	4	48.80	0	0.00	48.80	4	3,122	0.13%
2022/08/03	0	0.00	0	49.35	49.10	0	3,105	0.00%
2022/08/02	6	50.20	1	50.30	50.00	5	3,069	0.16%
2022/08/01	0	50.00	0	0.00	49.80	0	3,007	0.00%
2022/07/29	0	50.00	0	0.00	49.90	0	3,037	0.00%
2022/07/28	3	49.83	0	50.20	49.65	3	3,058	0.10%
2022/07/27	0	49.74	0.9	49.33	50.20	-0.8	3,068	-0.03%
2022/07/26	0.1	50.34	1	50.50	49.90	-0.9	3,103	-0.03%
2022/07/22	0	0.00	0.2	51.25	51.00	-0.2	3,118	-0.01%
2022/07/21	0.2	50.51	6.2	50.29	50.90	-6	3,120	-0.19%
2022/07/20	1.2	50.62	1	50.50	50.00	0.2	3,112	0.01%
2022/07/19	0	0.00	2	49.30	49.35	-2	3,076	-0.07%
2022/07/18	0	48.60	2	49.25	49.35	-2	3,059	-0.06%
2022/07/15	0	0.00	1	48.40	48.65	-1	3,048	-0.03%
2022/07/14	1	47.00	3	47.13	47.30	-2	3,027	-0.07%
2022/07/13	7	50.89	4	50.70	50.60	3	2,958	0.10%
2022/07/12	3	50.23	0	0.00	50.30	3	2,885	0.10%
2022/07/11	2	51.60	1	51.50	51.50	1	2,873	0.03%
2022/07/08	12	51.07	1	51.10	51.10	11	2,846	0.39%
2022/07/07	3	50.53	1	50.50	50.60	2	2,820	0.07%
2022/07/06	2	50.55	0	0.00	50.50	2	2,795	0.07%
2022/07/05	0	0.00	5	50.60	52.50	-5	2,806	-0.18%
2022/07/04	1	49.70	0	0.00	50.40	1	2,851	0.04%
2022/07/01	6	50.78	0	0.00	50.90	6	2,889	0.21%
2022/06/30	59	51.90	0	0.00	51.90	59	2,837	2.08%
2022/06/29	7	53.91	0	0.00	53.90	7	2,756	0.25%
2022/06/28	5	55.00	0	55.80	54.90	5	2,715	0.18%
2022/06/27	1	56.10	0	0.00	56.10	1	2,715	0.04%
2022/06/24	0	55.80	15	54.80	55.00	-15	2,734	-0.55%
2022/06/23	19.7	55.99	13	55.70	55.70	6.7	2,743	0.24%
2022/06/22	2	56.80	0	0.00	56.20	2	2,730	0.07%
2022/06/21	0	0.00	7	58.10	57.90	-7	2,691	-0.26%
2022/06/20	4	58.00	1	59.39	57.20	3	2,692	0.11%
2022/06/17	3	59.10	0	59.90	59.00	3	2,651	0.11%
2022/06/16	0	60.70	0.1	62.00	60.80	0	2,603	0.00%
2022/06/15	0	0.00	0	62.26	61.80	0	2,583	0.00%
2022/06/14	0	61.04	42	60.58	62.20	-42	2,602	-1.61%
2022/06/13	0.1	61.60	1.2	61.62	61.70	-1.2	2,562	-0.05%
2022/06/10	2.3	62.34	1	62.30	62.20	1.3	2,541	0.05%
2022/06/09	0	0.00	2.4	62.55	62.30	-2.4	2,520	-0.10%
2022/06/08	5.4	62.54	8	62.41	62.30	-2.6	2,461	-0.11%
2022/06/07	2	61.20	3	61.33	60.80	-1	2,283	-0.04%
2022/06/06	1	60.20	0	0.00	60.40	1	2,230	0.04%
2022/06/01	0	0.00	7	60.36	60.30	-7	2,268	-0.31%
2022/05/31	2	59.70	2	59.65	59.50	0	2,227	0.00%
2022/05/30	1	59.10	1	59.40	59.40	0	2,220	0.00%
2022/05/27	1	58.70	2	58.70	58.70	-1	2,215	-0.04%
2022/05/26	4	59.03	1	58.40	58.40	3	2,224	0.13%
2022/05/25	1	58.80	1.1	59.02	59.00	-0.1	2,236	0.00%
2022/05/24	0.1	58.80	2.1	59.00	58.70	-2	2,273	-0.09%
2022/05/23	1.1	60.39	0	0.00	59.80	1.1	2,253	0.05%
2022/05/20	1	59.80	1	59.90	59.90	0	2,247	0.00%
2022/05/19	1	59.30	6	59.52	59.60	-5	2,234	-0.22%
2022/05/18	0	0.00	6	60.00	59.70	-6	2,217	-0.27%
2022/05/17	0	0.00	22	59.24	59.30	-22	2,192	-1.00%
2022/05/16	3	58.87	1	58.60	58.60	2	2,187	0.09%
2022/05/13	2	58.45	1	58.40	58.40	1	2,181	0.05%
2022/05/12	1	58.00	2.2	58.22	57.80	-1.2	2,186	-0.05%
2022/05/11	2.2	59.18	4	59.35	58.70	-1.8	2,164	-0.08%
2022/05/10	0	0.00	2	58.30	58.70	-2	2,182	-0.09%
2022/05/09	2	59.15	3.2	59.08	58.60	-1.2	2,199	-0.05%
2022/05/06	1.1	58.96	1	59.80	59.80	0.1	2,202	0.01%
2022/05/05	0.6	59.60	6	59.73	59.70	-5.4	2,214	-0.25%
2022/05/04	0.4	59.17	9	59.16	59.20	-8.6	2,207	-0.39%
2022/05/03	5	58.93	16.1	58.45	59.20	-11.1	2,198	-0.50%
2022/04/29	6	56.52	1	57.10	56.50	5	2,145	0.23%
2022/04/27	5	55.32	8.7	55.23	56.10	-3.7	2,161	-0.17%
2022/04/26	2	56.00	4.4	55.88	55.70	-2.4	2,164	-0.11%
2022/04/25	3	56.33	1.6	56.40	56.00	1.4	2,263	0.06%
2022/04/21	0	57.60	0	58.00	57.50	0	2,321	0.00%
2022/04/20	6	57.40	2.1	57.59	57.20	3.9	2,391	0.16%
2022/04/18	10	57.00	0	0.00	57.10	10	2,422	0.41%
2022/04/15	5	57.40	8.4	57.68	57.20	-3.4	2,439	-0.14%
2022/04/14	0	58.40	0	58.40	58.20	0	2,472	0.00%
2022/04/13	0	57.90	0	0.00	58.30	0	2,505	0.00%
2022/04/12	11	58.00	3.7	58.10	57.50	7.3	2,613	0.28%
2022/04/11	6	58.70	34.2	59.04	58.50	-28.2	2,602	-1.09%
2022/04/08	3.5	60.21	0.4	60.00	60.10	3.1	2,555	0.12%
2022/04/07	5.5	59.99	5.4	60.04	59.40	0	2,480	0.00%
2022/04/06	0	59.20	8.2	58.71	58.70	-8.2	2,401	-0.34%
2022/04/01	1.7	59.23	0	59.40	59.60	1.7	2,395	0.07%
2022/03/31	0	0.00	0.9	59.81	59.60	-0.9	2,407	-0.04%
2022/03/30	0	0.00	0.3	60.40	59.90	-0.3	2,403	-0.01%
2022/03/29	0.3	60.20	1.8	60.49	60.10	-1.5	2,382	-0.06%
2022/03/28	1.6	60.08	13	60.11	60.70	-11.4	2,332	-0.49%
2022/03/25	0	0.00	3	59.57	59.40	-3	2,256	-0.13%
2022/03/23	0	0.00	1	59.30	59.20	-1	2,260	-0.04%
2022/03/22	0	0.00	4.1	59.10	59.20	-4.1	2,261	-0.18%
2022/03/21	4.1	59.10	3.1	59.03	59.10	1	2,285	0.04%
2022/03/18	1	59.00	2	58.75	58.60	-1	2,310	-0.04%
2022/03/17	19	58.91	5	58.60	58.80	14	2,325	0.60%
2022/03/16	0	57.70	1	58.00	58.30	-1	2,311	-0.04%
2022/03/15	1	57.20	1.4	57.48	57.20	-0.4	2,344	-0.02%
2022/03/14	5	58.06	1	58.10	58.20	4	2,353	0.17%
2022/03/11	0	0.00	0.6	58.00	57.70	-0.6	2,361	-0.03%
2022/03/10	2	57.80	0	0.00	57.90	2	2,372	0.08%
2022/03/09	0	0.00	0.2	56.87	57.20	-0.2	2,360	-0.01%
2022/03/08	4	55.20	3.3	54.89	54.90	0.7	2,340	0.03%
2022/03/07	16	56.56	1.6	56.34	56.10	14.5	2,321	0.62%
2022/03/04	1	58.10	2.5	58.19	58.00	-1.5	2,326	-0.06%
2022/03/03	0	0.00	0.3	58.30	58.30	-0.3	2,360	-0.01%
2022/03/02	2	57.50	0.5	57.69	57.80	1.5	2,418	0.06%
2022/03/01	0	0.00	0.5	58.05	57.80	-0.5	2,433	-0.02%
2022/02/25	1.2	56.92	1.5	56.97	56.90	-0.3	2,457	-0.01%
2022/02/24	3.1	56.34	1	57.53	56.20	2.1	2,501	0.09%
2022/02/23	7	57.97	0	0.00	57.90	7	2,500	0.28%
2022/02/17	0	0.00	0.4	59.10	58.80	-0.4	2,995	-0.01%
2022/02/16	3.3	58.53	12.3	58.90	58.60	-8.9	3,081	-0.29%
2022/02/15	0.3	58.10	3	58.13	57.90	-2.7	3,101	-0.09%
2022/02/14	3	57.83	1	57.80	57.80	2	3,129	0.06%
2022/02/11	0.1	59.30	0.3	59.24	58.90	-0.2	3,151	-0.01%
2022/02/10	11.3	59.39	17	59.44	59.30	-5.7	3,229	-0.18%
2022/02/09	0	0.00	1	58.29	59.00	-1	3,266	-0.03%
2022/02/08	10	57.58	0	0.00	57.50	10	3,301	0.30%
2022/02/07	0.1	56.50	0	0.00	57.20	0.1	3,431	0.00%
2022/01/26	0	57.00	1.7	56.92	56.50	-1.7	3,443	-0.05%
2022/01/25	2	57.25	0	0.00	57.10	2	3,496	0.06%
2022/01/24	10	57.10	15	57.34	57.80	-5	3,530	-0.14%
2022/01/21	1	58.21	2.3	58.73	58.30	-1.2	3,548	-0.04%
2022/01/20	1	59.49	1.1	59.49	59.50	-0.1	3,593	0.00%
2022/01/19	3.7	59.36	1.7	59.65	59.50	2	3,629	0.05%
2022/01/18	3.4	60.06	6	60.10	59.70	-2.6	3,661	-0.07%
2022/01/17	7.6	58.29	5.1	58.80	58.90	2.6	3,565	0.07%
2022/01/14	0.4	58.02	0	0.00	58.00	0.4	3,541	0.01%
2022/01/13	0	0.00	2	59.10	59.00	-2	3,558	-0.06%
2022/01/12	0	0.00	25	57.40	57.80	-25	3,518	-0.71%
2022/01/11	2	57.75	1.2	57.83	57.50	0.8	3,566	0.02%
2022/01/07	0	0.00	5.8	58.66	58.10	-5.8	3,596	-0.16%
2022/01/06	3	59.30	2	59.30	59.30	1	3,572	0.03%
2022/01/05	2	59.90	8	59.99	59.60	-6	3,597	-0.17%
2022/01/04	1	58.90	0.2	58.90	58.30	0.8	3,518	0.02%
2022/01/03	1	59.00	1	59.40	58.80	0	3,530	0.00%
2021/12/30	8	59.00	0	0.00	58.80	8	3,559	0.22%
2021/12/29	2	59.00	1	59.00	59.00	1	3,591	0.03%
2021/12/28	1	59.10	2	58.90	58.80	-1	3,670	-0.03%
2021/12/27	0	0.00	1	59.19	58.90	-1	3,720	-0.03%
2021/12/24	1	58.90	0	0.00	58.90	1	3,773	0.03%
2021/12/23	1	58.50	0	58.80	58.80	1	3,790	0.03%
2021/12/22	6	58.05	0	0.00	58.20	6	3,885	0.15%
2021/12/21	0	57.70	3	57.90	57.90	-3	3,910	-0.08%
2021/12/20	5	57.48	0	58.07	57.20	5	3,959	0.13%
2021/12/17	5	58.00	1.1	58.01	57.60	4	3,987	0.10%
2021/12/16	0.1	57.70	1	57.50	57.60	-0.9	3,999	-0.02%
2021/12/15	0	57.50	0.3	57.30	57.00	-0.3	4,034	-0.01%
2021/12/14	1	57.40	6	57.72	57.30	-5	4,034	-0.12%
2021/12/13	1	57.60	0	0.00	57.50	1	4,050	0.02%
2021/12/09	1	59.30	5	59.01	58.70	-4	4,078	-0.10%
2021/12/08	1.1	60.21	0.5	60.47	60.10	0.6	4,062	0.01%
2021/12/07	1.5	60.44	0.8	60.77	60.20	0.8	4,099	0.02%
2021/12/06	2.8	60.31	1	60.70	60.20	1.8	4,168	0.04%
2021/12/03	1	60.10	1	60.00	60.00	0	4,334	0.00%
2021/12/02	0	0.00	1.1	60.25	59.90	-1.1	4,470	-0.03%
2021/12/01	1.1	59.59	1	59.80	60.10	0.1	4,630	0.00%
2021/11/30	2	59.45	1	59.63	59.30	1	4,793	0.02%
2021/11/29	27	58.62	4	58.23	58.60	23	4,886	0.47%
2021/11/26	10	59.52	1.2	59.13	59.00	8.8	4,977	0.18%
2021/11/24	3	61.30	21	61.19	61.10	-18	5,079	-0.35%
2021/11/23	16	60.95	1	60.60	60.60	15	5,241	0.29%
2021/11/22	1	61.80	5	62.30	62.20	-4	5,264	-0.08%
2021/11/19	2	62.10	1	61.90	61.90	1	5,347	0.02%
2021/11/18	6	63.32	10	63.65	62.80	-4	5,379	-0.07%
2021/11/17	3	61.07	6	61.95	62.70	-3	5,307	-0.06%
2021/11/16	1	61.40	0	0.00	61.00	1	5,224	0.02%
2021/11/15	5	60.90	12	61.22	61.40	-7	5,275	-0.13%
2021/11/12	1	60.20	2	59.70	59.70	-1	5,328	-0.02%
2021/11/11	1	59.50	1	59.80	59.70	0	5,407	0.00%
2021/11/10	11	59.72	3	59.83	59.80	8	5,739	0.14%
2021/11/09	7	60.07	2	59.95	60.20	5	5,876	0.09%
2021/11/08	4	60.30	13	60.44	60.20	-9	5,900	-0.15%
2021/11/05	2	60.35	0	0.00	60.20	2	6,023	0.03%
2021/11/04	3	60.03	25	60.32	60.40	-22	6,187	-0.36%
2021/11/03	10	58.38	22	58.43	58.90	-12	6,296	-0.19%
2021/11/02	9	58.61	0.6	58.67	58.10	8.4	6,409	0.13%
2021/11/01	0	0.00	6	58.90	59.60	-6	6,696	-0.09%
2021/10/29	6	59.25	2	58.80	58.60	4	6,956	0.06%
2021/10/28	11	59.19	1.1	58.39	59.20	9.9	7,005	0.14%
2021/10/27	4	57.90	1	57.60	58.60	3	7,162	0.04%
2021/10/26	11	58.06	15	58.03	58.10	-4	7,365	-0.05%
2021/10/25	1	57.00	11	57.41	57.30	-10	7,748	-0.13%
2021/10/22	1	56.90	0	0.00	57.10	1	7,918	0.01%
2021/10/21	1	56.50	6.5	57.24	56.60	-5.5	8,144	-0.07%
2021/10/20	5	56.80	0	0.00	57.30	5	8,352	0.06%
2021/10/19	13	56.95	3.5	56.49	57.20	9.5	8,481	0.11%
2021/10/18	0	0.00	2.6	55.79	55.50	-2.6	8,573	-0.03%
2021/10/15	0	0.00	7	56.43	56.40	-7	8,835	-0.08%
2021/10/14	1	54.20	1	54.50	54.50	0	8,954	0.00%
2021/10/13	0	0.00	6	54.47	54.30	-6	9,232	-0.06%
2021/10/12	4	55.43	0.8	55.45	55.60	3.2	9,616	0.03%
2021/10/08	3	56.40	6.5	56.92	56.40	-3.5	9,632	-0.04%
2021/10/07	10	56.41	5	56.80	56.70	5	9,690	0.05%
2021/10/06	7	56.37	3	57.20	55.50	4	9,818	0.04%
2021/10/05	12	56.38	6	54.65	57.20	6	9,815	0.06%
2021/10/04	0.1	55.80	23.7	55.30	55.40	-23.6	9,782	-0.24%
2021/10/01	0	0.00	1.1	57.64	57.20	-1.1	9,766	-0.01%
2021/09/29	5.1	59.54	4.5	58.85	58.40	0.6	10,009	0.01%
2021/09/27	2	62.20	1	62.20	62.20	1	10,199	0.01%
2021/09/23	10	61.70	0	0.00	61.80	10	10,407	0.10%
2021/09/22	1	61.30	2.7	61.50	61.20	-1.7	10,444	-0.02%
2021/09/17	1	63.30	0	0.00	63.10	1	10,536	0.01%
2021/09/16	0	0.00	5	63.76	63.50	-5	10,565	-0.05%
2021/09/15	14	63.15	1	63.80	62.80	13	10,627	0.12%
2021/09/14	2	64.50	5	64.10	64.10	-3	10,679	-0.03%
2021/09/13	4	64.10	5	65.40	64.10	-1	10,698	-0.01%
2021/09/10	8	64.98	3	64.60	65.30	5	10,720	0.05%
2021/09/09	1	63.80	12.1	64.34	64.60	-11.1	10,741	-0.10%
2021/09/08	17	63.83	66	64.73	62.80	-49	10,706	-0.46%
2021/09/07	8	65.00	32	66.12	66.10	-24	10,607	-0.23%
2021/09/06	25	66.51	19	66.55	66.20	6	10,645	0.06%
2021/09/03	3	66.07	12	66.35	67.20	-9	10,541	-0.09%
2021/09/02	12	65.73	6	65.05	64.60	6	10,414	0.06%
2021/09/01	2	64.50	2	65.10	65.60	0	10,339	0.00%
2021/08/31	0	0.00	1	64.90	65.00	-1	10,289	-0.01%
2021/08/30	5	63.70	2	64.00	64.20	3	10,495	0.03%
2021/08/27	17	63.98	24	63.60	63.10	-7	10,541	-0.07%
2021/08/26	34	62.21	25	62.14	62.40	9	10,410	0.09%
2021/08/25	3	62.40	9	62.17	62.50	-6	10,348	-0.06%
2021/08/24	1	61.50	3	61.40	62.20	-2	10,262	-0.02%
2021/08/23	2	61.45	14	61.57	61.60	-12	10,185	-0.12%
2021/08/20	1	59.40	29	59.97	60.20	-28	10,104	-0.28%
2021/08/19	32	60.04	1	59.50	59.10	31	10,046	0.31%
2021/08/18	45	61.10	8	60.90	62.10	37	9,937	0.37%
2021/08/17	3	60.43	11	59.84	59.20	-8	9,851	-0.08%
2021/08/16	7.1	60.08	5	60.60	60.70	2.1	9,775	0.02%
2021/08/13	25	66.15	3	65.93	65.50	22	9,433	0.23%
2021/08/12	6	68.53	8	68.24	68.60	-2	9,282	-0.02%
2021/08/11	31	69.25	51	68.23	67.50	-20	9,218	-0.22%
2021/08/10	4	69.58	24	69.24	70.40	-20	9,120	-0.22%
2021/08/09	2	70.45	42	70.37	69.90	-40	9,013	-0.44%
2021/08/06	6	71.22	34	71.13	71.60	-28	8,831	-0.32%
2021/08/05	6	69.55	90	68.84	71.00	-84	8,767	-0.96%
2021/08/04	16	68.97	11	68.38	68.10	5	8,575	0.06%
2021/08/03	2	65.45	13	65.66	66.00	-11	8,370	-0.13%
2021/08/02	12	65.03	10	65.96	65.50	2	8,308	0.02%
2021/07/30	6	64.53	4	64.53	64.10	2	8,124	0.02%
2021/07/29	17	62.93	28.1	64.01	64.30	-11.1	7,983	-0.14%
2021/07/28	10	59.64	17	61.41	61.40	-7	7,627	-0.09%
2021/07/27	14	62.24	22	62.58	62.20	-8	7,613	-0.11%
2021/07/26	33	62.75	14	62.59	63.10	19	7,526	0.25%
2021/07/23	6	60.83	10	60.99	60.50	-4	7,667	-0.05%
2021/07/22	27	60.75	21	60.79	60.90	6	7,936	0.08%
2021/07/21	31	60.76	19	60.13	60.10	12	7,914	0.15%
2021/07/20	0	0.00	18	58.79	59.60	-18	7,778	-0.23%
2021/07/19	17	59.52	7	59.69	59.20	10	7,653	0.13%
2021/07/16	71	60.28	23	59.17	60.50	48	7,453	0.64%
2021/07/15	30	57.89	0	0.00	58.10	30	7,075	0.42%
2021/07/14	13	57.03	1	57.20	57.20	12	7,098	0.17%
2021/07/13	25	58.11	40	57.97	57.40	-15	7,194	-0.21%
2021/07/12	29	57.28	29	56.95	56.80	0	7,081	0.00%
2021/07/09	1	56.20	0	0.00	56.50	1	7,110	0.01%
2021/07/08	11	56.95	2	57.15	57.00	9	7,248	0.12%
2021/07/07	11	56.92	0	0.00	56.90	11	7,335	0.15%
2021/07/06	2	58.80	5	58.58	58.30	-3	7,288	-0.04%
2021/07/05	78	59.53	22	59.05	59.90	56	7,212	0.78%
2021/07/02	12	56.73	1	56.50	57.10	11	7,022	0.16%
2021/07/01	115	57.28	18	57.19	57.10	97	7,046	1.38%	大買/
2021/06/30	1	56.20	90	55.74	56.00	-89	6,950	-1.28%
2021/06/29	24.1	55.77	1	55.50	56.00	23.1	6,930	0.33%
2021/06/28	2.9	55.93	3	56.07	55.90	-0.1	6,901	0.00%
2021/06/25	10	55.00	2	55.40	55.00	8	6,801	0.12%
2021/06/24	15	55.05	5	55.66	55.00	10	6,793	0.15%
2021/06/23	12	54.58	29.1	54.66	54.90	-17.1	6,745	-0.25%
2021/06/22	14	54.26	2	54.35	54.10	12	6,683	0.18%
2021/06/21	4	54.10	16	54.00	53.80	-12	6,652	-0.18%
2021/06/18	2	54.75	0	0.00	54.60	2	6,664	0.03%
2021/06/17	0	0.00	6	54.17	54.60	-6	6,660	-0.09%
2021/06/16	2	54.60	1	53.90	54.20	1	6,703	0.01%
2021/06/15	16	54.50	21	54.49	54.50	-5	6,708	-0.07%
2021/06/11	10	53.00	8	53.18	53.30	2	6,643	0.03%
2021/06/09	0	0.00	2	53.00	52.80	-2	6,688	-0.03%
2021/06/08	10	52.64	4	52.55	52.70	6	6,726	0.09%
2021/06/07	22	52.86	26	53.15	52.50	-4	6,780	-0.06%
2021/06/04	6	52.23	6	52.15	52.50	0	6,529	0.00%
2021/06/03	0	0.00	10.1	51.06	52.00	-10.1	6,471	-0.16%
2021/06/02	10	50.75	6	50.43	50.50	4	6,451	0.06%
2021/06/01	0	0.00	5	50.96	51.00	-5	6,501	-0.08%
2021/05/31	1	50.60	3	50.30	50.30	-2	6,522	-0.03%
2021/05/28	4	50.00	5	50.02	50.20	-1	6,544	-0.02%
2021/05/27	0	0.00	4	49.20	49.05	-4	6,581	-0.06%
2021/05/26	0	0.00	1	49.50	49.35	-1	6,653	-0.02%
2021/05/25	2	49.60	0	0.00	49.45	2	6,734	0.03%
2021/05/24	9	48.39	0	0.00	48.65	9	6,795	0.13%
2021/05/21	0	0.00	9	47.90	47.85	-9	6,846	-0.13%
2021/05/20	5	47.90	0	0.00	47.60	5	6,999	0.07%
2021/05/19	23	48.00	0.3	48.55	48.45	22.7	7,102	0.32%
2021/05/18	0	0.00	11	47.84	48.35	-11	7,172	-0.15%
2021/05/17	15.1	44.89	4	44.73	44.95	11.1	7,324	0.15%
2021/05/14	1	48.50	1	48.80	48.10	0	7,331	0.00%
2021/05/12	21.1	47.36	14	48.20	47.15	7.1	7,325	0.10%
2021/05/11	23.2	50.26	16	50.13	49.65	7.2	7,256	0.10%
2021/05/10	0	0.00	16	51.40	51.40	-16	7,265	-0.22%
2021/05/06	6	51.18	1	50.60	50.60	5	7,539	0.07%
2021/05/05	12	52.05	3	51.43	51.20	9	7,670	0.12%
2021/05/04	2	51.10	1	51.20	52.10	1	7,998	0.01%
2021/05/03	3	53.20	5.1	52.80	52.40	-2.1	8,133	-0.03%
2021/04/29	20	55.50	11	55.65	54.60	9	8,583	0.10%
2021/04/28	42	54.36	55	54.12	55.80	-13	9,138	-0.14%
2021/04/27	2	53.10	19	52.85	53.00	-17	9,147	-0.19%
2021/04/26	10	52.45	8	52.50	52.90	2	9,166	0.02%
2021/04/23	2.5	50.96	22	51.09	51.60	-19.5	9,114	-0.21%
2021/04/22	8	50.96	0	0.00	50.80	8	9,255	0.09%
2021/04/21	4.5	52.02	22	52.20	52.20	-17.5	9,383	-0.19%
2021/04/20	7	51.70	31	51.79	52.10	-24	9,501	-0.25%
2021/04/19	15	52.13	4	51.45	52.00	11	9,620	0.11%
2021/04/16	5	50.00	10	50.10	50.10	-5	9,541	-0.05%
2021/04/15	4	49.88	0	0.00	50.10	4	9,665	0.04%
2021/04/14	10	49.42	6	49.08	49.90	4	9,702	0.04%
2021/04/13	31.2	51.02	0	0.00	50.30	31.2	9,875	0.32%
2021/04/12	7	52.26	0	0.00	51.60	7	10,141	0.07%
2021/04/09	17	52.61	5	52.40	52.40	12	10,152	0.12%
2021/04/08	6	53.37	14	53.14	53.20	-8	10,072	-0.08%
2021/04/07	9	53.13	27	53.28	53.30	-18	10,044	-0.18%
2021/04/06	24	52.81	2	52.70	53.10	22	10,017	0.22%
2021/04/01	9	52.46	0	0.00	52.20	9	9,931	0.09%
2021/03/31	1	52.20	0	0.00	52.30	1	9,994	0.01%
2021/03/30	13	52.38	10.1	52.50	52.50	2.9	10,084	0.03%
2021/03/29	4	52.30	12	52.32	52.20	-8	10,092	-0.08%
2021/03/26	0	0.00	6	52.60	52.10	-6	10,136	-0.06%
2021/03/25	7	52.09	1	51.90	51.90	6	10,177	0.06%
2021/03/24	0	0.00	16	52.27	52.10	-16	10,204	-0.16%
2021/03/23	4	52.65	3	52.43	52.50	1	10,219	0.01%
2021/03/22	1	52.80	3	52.73	52.60	-2	10,244	-0.02%
2021/03/19	12	52.85	5	52.50	53.10	7	10,233	0.07%
2021/03/18	12	52.32	21	52.46	52.60	-9	10,229	-0.09%
2021/03/17	25	52.01	20	52.15	52.10	5	10,319	0.05%
2021/03/16	26	52.59	4	53.00	52.60	22	10,304	0.21%
2021/03/15	8	52.21	0	52.10	52.30	8	10,349	0.08%
2021/03/12	22	52.14	4	52.08	52.00	18	10,422	0.17%
2021/03/11	4	51.75	23	51.80	51.80	-19	10,551	-0.18%
2021/03/10	3	50.90	6	50.70	50.70	-3	10,568	-0.03%
2021/03/09	9	49.61	8	49.63	50.50	1	10,669	0.01%
2021/03/08	3	50.50	6	50.43	50.10	-3	10,732	-0.03%
2021/03/05	6	50.57	13	50.28	50.30	-7	10,830	-0.06%
2021/03/04	11	50.69	11.1	51.07	50.20	-0.1	10,990	0.00%
2021/03/03	7	50.59	5	50.64	50.80	2	11,040	0.02%
2021/03/02	4	51.10	14	51.18	50.70	-10	11,148	-0.09%
2021/02/26	5	50.30	0	0.00	50.60	5	11,411	0.04%
2021/02/25	7	51.30	5	51.32	51.20	2	11,762	0.02%
2021/02/24	6	51.82	7	51.59	51.30	-1	11,867	-0.01%
2021/02/23	2	51.50	11	51.61	51.90	-9	11,835	-0.08%
2021/02/22	25	51.25	25	51.46	51.90	0	11,850	0.00%
2021/02/19	36	50.98	12	50.91	51.10	24	11,822	0.20%
2021/02/18	12	51.61	9	51.60	51.80	3	11,754	0.03%
2021/02/17	29	51.88	27	51.88	52.00	2	11,727	0.02%
2021/02/05	23	50.30	9	50.40	50.30	14	11,515	0.12%
2021/02/04	23	49.73	23	49.59	49.60	0	11,440	0.00%
2021/02/03	16	49.28	8	49.13	49.15	8	11,480	0.07%
2021/02/02	8	49.19	43	49.22	49.50	-35	11,469	-0.31%
2021/02/01	10	48.13	8	47.92	48.25	2	11,515	0.02%
2021/01/29	9	50.02	29	49.06	48.65	-20	11,479	-0.17%
2021/01/28	32	49.78	35	49.83	50.00	-3	11,335	-0.03%
2021/01/27	40	51.31	44	50.83	51.20	-4	11,155	-0.04%
2021/01/26	144	52.73	111	52.96	52.50	33	10,929	0.30%	大買/大賣/
2021/01/25	29	52.07	11	52.37	51.80	18	10,533	0.17%
2021/01/22	33	52.12	85	52.15	52.50	-52	10,241	-0.51%
2021/01/21	36	50.93	79	51.95	51.50	-43	9,656	-0.45%
2021/01/20	56	48.78	76	48.64	48.25	-20	8,712	-0.23%
2021/01/19	11	47.92	3	47.77	47.60	8	8,273	0.10%
2021/01/18	5	46.25	8	46.41	46.80	-3	8,138	-0.04%
2021/01/15	11	48.93	140	47.70	47.25	-129	8,052	-1.60%	大賣/鉅額交易
2021/01/14	15	48.55	3	48.27	48.50	12	7,888	0.15%
2021/01/13	17	47.27	14.3	47.47	47.45	2.7	7,663	0.04%
2021/01/12	71	46.76	5	47.60	46.50	66	7,496	0.88%
2021/01/11	3	47.15	2	47.18	47.20	1	7,296	0.01%
2021/01/08	13.3	46.91	3	46.88	47.05	10.3	7,211	0.14%
2021/01/07	25	46.72	1	46.65	46.60	24	7,045	0.34%
2021/01/06	59	46.82	6	46.97	46.65	53	6,942	0.76%
2021/01/05	46.1	47.17	36	47.22	48.25	10.1	6,586	0.15%
2021/01/04	5	45.80	10	45.55	46.10	-5	6,217	-0.08%
2020/12/31	5	45.60	3	45.25	45.25	2	6,143	0.03%
2020/12/30	3	45.65	0	0.00	45.65	3	6,166	0.05%
2020/12/29	0	0.00	11	45.57	45.25	-11	6,233	-0.18%
2020/12/28	4	45.75	4	45.80	45.70	0	6,188	0.00%
2020/12/25	10	46.06	25	45.99	45.90	-15	6,182	-0.24%
2020/12/24	38.1	45.81	13	45.98	45.90	25.1	6,150	0.41%
2020/12/23	14	44.82	4	44.88	44.75	10	6,097	0.16%
2020/12/22	8	45.60	9	45.62	44.70	-1	6,102	-0.02%
2020/12/21	2	45.25	7	44.70	45.50	-5	6,046	-0.08%
2020/12/18	14	44.94	12	45.33	44.80	2	5,954	0.03%
2020/12/17	6	45.36	4	45.39	45.40	2	5,901	0.03%
2020/12/16	0	0.00	3	45.15	45.80	-3	5,882	-0.05%
2020/12/15	7	45.00	0	0.00	44.70	7	5,803	0.12%
2020/12/14	4	45.24	2	45.40	45.45	2	5,763	0.03%
2020/12/11	18	44.91	12	45.22	45.05	6	5,722	0.10%
2020/12/10	2	45.73	14.3	45.66	45.70	-12.3	5,615	-0.22%
2020/12/09	8	46.70	9	46.91	46.65	-1	5,521	-0.02%
2020/12/08	16	45.67	5	45.90	45.90	11	5,368	0.20%
2020/12/07	120	45.92	12	45.94	46.00	108	5,281	2.04%	大買/鉅額交易
2020/12/04	15	45.53	4	45.45	45.45	11	5,122	0.21%
2020/12/03	1	45.40	4	45.39	45.15	-3	5,005	-0.06%
2020/12/02	1	45.15	14	45.14	45.15	-13	4,911	-0.26%
2020/12/01	5	44.99	11	44.83	45.10	-6	4,885	-0.12%
2020/11/30	1	44.90	14	44.89	45.15	-13	4,780	-0.27%
2020/11/27	1	44.70	7	44.54	44.40	-6	4,597	-0.13%
2020/11/26	24	44.24	1	44.10	44.55	23	4,514	0.51%
2020/11/25	8	43.93	21	43.90	44.35	-13	4,389	-0.30%
2020/11/24	14	44.64	27	44.80	44.30	-13	4,075	-0.32%
2020/11/23	23	42.95	26	43.05	43.30	-3	3,704	-0.08%
2020/11/20	1	42.40	0.3	42.50	42.40	0.7	3,549	0.02%
2020/11/19	6	42.24	1	42.20	42.20	5	3,505	0.14%
2020/11/18	10	42.20	31	42.12	42.50	-21	3,469	-0.61%
2020/11/17	0	0.00	6	41.32	41.40	-6	3,468	-0.17%
2020/11/16	0	0.00	1	41.00	41.30	-1	3,595	-0.03%
2020/11/12	17	40.81	1	40.75	40.60	16	3,850	0.42%
2020/11/11	11	40.98	6	40.99	41.10	5	3,897	0.13%
2020/11/10	1	40.55	0.2	40.60	40.35	0.8	3,812	0.02%
2020/11/09	25	40.41	14	39.98	40.60	11	3,780	0.29%
2020/11/06	5	39.24	54	39.03	39.25	-49	3,704	-1.32%
2020/11/05	0	0.00	50	38.40	38.40	-50	3,671	-1.36%
2020/11/02	0	0.00	5	37.40	37.30	-5	3,880	-0.13%
2020/10/28	30	38.50	0	0.00	38.35	30	4,110	0.73%
2020/10/23	0	0.00	1	39.00	39.05	-1	4,253	-0.02%
2020/10/22	20	38.70	0	0.00	38.55	20	4,500	0.44%
2020/10/16	24	38.66	0	0.00	38.40	24	5,360	0.45%
2020/10/14	1	39.15	4	39.20	39.20	-3	5,468	-0.05%
2020/10/08	2	39.25	1	39.45	39.30	1	5,736	0.02%
2020/10/07	1	39.30	6	38.89	39.30	-5	5,971	-0.08%
2020/10/06	3	38.77	13	38.90	38.50	-10	6,109	-0.16%
2020/10/05	0	0.00	2	37.85	38.00	-2	6,152	-0.03%
2020/09/29	4	37.65	1	37.20	37.20	3	6,332	0.05%
2020/09/25	6	36.67	2	36.90	37.00	4	6,641	0.06%
2020/09/22	1	38.65	1	38.70	38.70	0	7,057	0.00%
2020/09/21	11	39.38	6	39.30	39.15	5	7,236	0.07%
2020/09/18	0	0.00	4	40.11	39.80	-4	7,473	-0.05%
2020/09/17	2	39.95	0	0.00	40.00	2	7,602	0.03%
2020/09/16	10	40.45	2	40.40	40.10	8	7,867	0.10%
2020/09/15	0	0.00	5	39.86	40.00	-5	8,011	-0.06%
2020/09/14	0	0.00	4	39.25	39.30	-4	8,027	-0.05%
2020/09/11	6	39.08	6	38.95	38.85	0	8,070	0.00%
2020/09/10	11	39.40	0	0.00	39.15	11	8,076	0.14%
2020/09/09	1	39.45	2	38.55	39.60	-1	8,076	-0.01%
2020/09/08	0	0.00	1	39.10	38.90	-1	8,056	-0.01%
2020/09/07	4	39.40	6	39.48	39.20	-2	8,087	-0.02%
2020/09/04	3	39.25	12	39.69	39.85	-9	8,172	-0.11%
2020/09/03	1	39.10	0	0.00	38.75	1	8,117	0.01%
2020/09/02	10	38.95	0	0.00	39.05	10	8,129	0.12%
2020/09/01	4	38.26	1	38.25	38.25	3	8,157	0.04%
2020/08/31	2	38.20	9	38.70	38.15	-7	8,196	-0.09%
2020/08/28	0	0.00	1	38.55	38.55	-1	8,244	-0.01%
2020/08/27	6	38.78	1	38.45	38.45	5	8,380	0.06%
2020/08/26	3	38.93	2	38.98	39.35	1	8,773	0.01%
2020/08/25	3	38.70	2	38.68	38.75	1	8,874	0.01%
2020/08/21	8	38.94	3	39.00	38.85	5	8,865	0.06%
2020/08/20	25	39.53	74	38.91	38.80	-49	8,757	-0.56%
2020/08/19	56	41.50	35	41.27	41.20	21	8,651	0.24%
2020/08/18	26	42.83	4	42.69	42.60	22	8,541	0.26%
2020/08/17	10	43.95	4	44.30	44.40	6	8,442	0.07%
2020/08/14	3	42.75	3	42.95	43.25	0	8,466	0.00%
2020/08/13	8	43.12	4	42.99	42.80	4	8,505	0.05%
2020/08/12	12	42.48	4	42.64	42.55	8	8,485	0.09%
2020/08/11	14	43.11	4	43.05	43.05	10	8,490	0.12%
2020/08/10	30	44.19	3	44.07	43.85	27	8,497	0.32%
2020/08/07	6	44.38	26	44.31	44.40	-20	8,504	-0.24%
2020/08/06	19	44.37	8	44.27	44.25	11	8,486	0.13%
2020/08/05	44	44.57	17	44.29	44.95	27	8,407	0.32%
2020/08/04	3	42.75	4	42.95	42.90	-1	8,305	-0.01%
2020/08/03	4	43.06	0	0.00	42.85	4	8,356	0.05%
2020/07/31	8	43.51	2	43.55	43.70	6	8,432	0.07%
2020/07/30	3	42.55	1	42.55	42.60	2	8,487	0.02%
2020/07/29	6	42.37	3	42.50	42.25	3	8,535	0.04%
2020/07/28	9	43.85	24	44.54	42.50	-15	8,563	-0.18%
2020/07/27	7	43.37	5	44.70	42.90	2	8,376	0.02%
2020/07/24	39	46.86	15	46.94	46.40	24	8,234	0.29%
2020/07/23	38	47.75	21	46.74	47.65	17	7,997	0.21%
2020/07/22	32	45.84	18	46.20	45.90	14	7,848	0.18%
2020/07/21	12	45.43	4	45.15	45.15	8	7,748	0.10%
2020/07/20	7	44.90	13	44.92	44.90	-6	7,722	-0.08%
2020/07/17	12	45.33	7	44.75	44.65	5	7,696	0.06%
2020/07/16	4	44.78	2	45.15	44.95	2	7,642	0.03%
2020/07/15	7	44.86	3	45.07	44.60	4	7,600	0.05%
2020/07/14	4	45.10	20	45.25	45.30	-16	7,529	-0.21%
2020/07/13	3	44.42	5	44.27	44.90	-2	7,316	-0.03%
2020/07/10	8	43.14	7	43.06	42.70	1	7,179	0.01%
2020/07/09	5	44.07	0	0.00	44.05	5	7,102	0.07%
2020/07/08	12	44.35	5	44.51	44.40	7	7,012	0.10%
2020/07/07	6	43.25	13	43.27	44.00	-7	6,913	-0.10%
2020/07/06	4	43.83	11	43.83	44.00	-7	6,756	-0.10%
2020/07/03	6	42.36	21	41.85	42.65	-15	6,612	-0.23%
2020/07/02	24	41.39	16	41.38	41.65	8	6,503	0.12%
2020/07/01	0	0.00	1	40.25	41.05	-1	6,419	-0.02%
2020/06/30	3	41.10	12	41.11	40.60	-9	6,277	-0.14%
2020/06/29	12	40.70	23	41.16	40.75	-11	6,115	-0.18%
2020/06/24	1	40.20	1	39.70	39.95	0	5,881	0.00%
2020/06/23	8	39.93	9	39.85	39.80	-1	5,784	-0.02%
2020/06/22	0	0.00	8	38.62	39.00	-8	5,541	-0.14%
2020/06/19	1	38.15	8	38.53	38.15	-7	5,420	-0.13%
2020/06/18	2	38.00	5	37.70	38.00	-3	5,402	-0.06%
2020/06/17	3	37.70	0	0.00	37.55	3	5,375	0.06%
2020/06/16	2	37.25	0	0.00	37.65	2	5,426	0.04%
2020/06/15	1	37.10	0	37.35	36.80	1	5,539	0.02%
2020/06/12	1	35.90	10	36.55	37.00	-9	5,582	-0.16%
2020/06/11	16	37.36	2	37.65	36.85	14	5,657	0.25%
2020/06/10	17	37.98	7	38.05	38.10	10	5,592	0.18%
2020/06/08	3	38.70	8	38.50	38.35	-5	5,734	-0.09%
2020/06/05	0	0.00	3	38.40	38.30	-3	5,734	-0.05%
2020/06/04	12	38.15	14	38.35	38.10	-2	5,746	-0.03%
2020/06/03	7	38.39	6	38.41	38.35	1	5,750	0.02%
2020/06/02	38	39.45	21	39.42	39.05	17	5,647	0.30%
2020/06/01	50	38.79	5	38.34	38.80	45	5,352	0.84%
2020/05/28	0	0.00	1	37.35	37.30	-1	5,229	-0.02%
2020/05/27	0	0.00	5	38.00	37.70	-5	5,231	-0.10%
2020/05/26	2	37.95	2	37.45	37.90	0	5,239	0.00%
2020/05/25	9	37.18	2	36.95	37.55	7	5,179	0.14%
2020/05/22	3	38.48	0	0.00	37.90	3	5,135	0.06%
2020/05/21	4	38.39	4	38.25	38.40	0	5,069	0.00%
2020/05/20	0	0.00	2	37.00	37.75	-2	4,971	-0.04%
2020/05/19	4	36.76	17	36.77	36.80	-13	4,916	-0.26%
2020/05/18	5	37.07	1	36.70	36.60	4	4,908	0.08%
2020/05/15	6	37.03	1	37.05	37.20	5	4,849	0.10%
2020/05/14	4	37.68	2	37.98	37.40	2	4,813	0.04%
2020/05/13	0	0.00	11	38.05	38.15	-11	4,799	-0.23%
2020/05/12	3	37.85	0	0.00	37.75	3	4,773	0.06%
2020/05/11	1	38.35	6	38.21	38.15	-5	4,764	-0.10%
2020/05/08	0	0.00	2	38.00	37.95	-2	4,715	-0.04%
2020/05/07	1	38.30	6	38.38	38.20	-5	4,648	-0.11%
2020/05/06	3	37.52	2	37.60	37.65	1	4,524	0.02%
2020/05/05	1	37.50	1	37.65	37.00	0	4,445	0.00%
2020/05/04	0	0.00	3	36.65	36.85	-3	4,396	-0.07%
2020/04/30	0	0.00	1	36.55	36.60	-1	4,337	-0.02%
2020/04/29	5	35.85	13	36.03	36.10	-8	4,348	-0.18%
2020/04/28	6	35.79	0	0.00	35.75	6	4,305	0.14%
2020/04/27	0	0.00	5	35.64	35.65	-5	4,374	-0.11%
2020/04/24	0	0.00	2	35.00	35.25	-2	4,323	-0.05%
2020/04/23	3	34.83	0	0.00	34.80	3	4,302	0.07%
2020/04/22	1	33.95	1	34.25	34.40	0	4,335	0.00%
2020/04/21	1	33.85	1	33.80	33.85	0	4,396	0.00%
2020/04/20	2	34.70	3	34.80	34.70	-1	4,413	-0.02%
2020/04/17	0	0.00	4	35.60	34.65	-4	4,417	-0.09%
2020/04/14	1	34.30	1	33.85	34.30	0	4,378	0.00%
2020/04/10	0	0.00	2	33.68	33.70	-2	4,361	-0.05%
2020/04/09	5	33.66	3	33.72	33.65	2	4,384	0.05%
2020/04/08	8	33.46	0	0.00	33.80	8	4,343	0.18%
2020/04/07	1	33.05	4	32.79	33.25	-3	4,274	-0.07%
2020/04/06	0	0.00	8	31.78	31.80	-8	4,221	-0.19%
2020/03/31	5	30.94	1	31.20	30.95	4	4,305	0.09%
2020/03/27	1	30.65	2	31.20	30.65	-1	4,276	-0.02%
2020/03/26	1	31.00	3	31.05	31.00	-2	4,231	-0.05%
2020/03/25	0	0.00	7	31.62	31.15	-7	4,200	-0.17%
2020/03/24	9	30.07	0	30.25	30.25	9	4,152	0.22%
2020/03/23	2	28.90	0	0.00	28.90	2	4,129	0.05%
2020/03/20	3	29.35	3	29.65	30.05	0	4,141	0.00%
2020/03/19	3	28.33	1	29.45	27.40	2	4,099	0.05%
2020/03/18	9	31.31	10	31.50	30.20	-1	4,148	-0.02%
2020/03/17	14	31.49	2	30.95	31.05	12	4,276	0.28%
2020/03/16	1	31.95	0	0.00	31.85	1	4,156	0.02%
2020/03/13	7	31.45	6	32.08	33.20	1	4,103	0.02%
2020/03/12	1	33.80	3	34.25	33.55	-2	4,006	-0.05%
2020/03/11	2	35.45	0	0.00	35.45	2	3,984	0.05%
2020/03/10	2	35.38	0	0.00	35.75	2	4,055	0.05%
2020/03/09	1	35.10	0	0.00	34.85	1	3,986	0.03%
2020/03/06	5	36.40	1	36.30	36.40	4	3,923	0.10%
2020/03/05	4	36.75	3.2	36.65	36.90	0.8	3,961	0.02%
2020/03/03	10	34.98	3	35.05	35.00	7	3,845	0.18%
2020/03/02	4	33.60	0	34.45	34.45	4	3,813	0.10%
2020/02/27	3	34.15	0	0.00	34.10	3	3,779	0.08%
2020/02/26	5	34.94	0	0.00	34.85	5	3,750	0.13%
2020/02/21	2	35.58	0	0.00	35.30	2	3,818	0.05%
2020/02/20	0	0.00	1	36.05	35.85	-1	3,882	-0.03%
2020/02/18	5	35.90	0	0.00	35.85	5	3,885	0.13%
2020/02/17	1	35.95	0.6	36.05	36.00	0.4	3,903	0.01%
2020/02/14	6	36.33	0	36.35	36.35	6	3,908	0.15%
2020/02/12	2	36.15	10	35.90	36.15	-8	3,941	-0.20%
2020/02/11	0	0.00	1	35.20	35.30	-1	3,951	-0.03%
2020/02/10	0	0.00	1	34.80	34.80	-1	4,074	-0.02%
2020/02/07	7	34.85	1	34.80	34.85	6	4,648	0.13%
2020/02/06	5	34.99	2	34.95	35.20	3	4,704	0.06%
2020/02/05	0	0.00	1	33.90	34.05	-1	4,728	-0.02%
2020/02/04	1	33.30	0	0.00	33.70	1	4,766	0.02%
2020/02/03	4	32.34	1	32.25	32.75	3	4,833	0.06%
2020/01/31	6	34.28	0	0.00	34.40	6	4,856	0.12%
2020/01/30	2	34.50	40	34.60	34.00	-38	5,027	-0.76%
2020/01/17	10	37.70	0	0.00	37.55	10	5,276	0.19%
2020/01/16	0	0.00	6	38.09	37.70	-6	5,585	-0.11%
2020/01/15	11	37.58	4	37.86	37.55	7	5,947	0.12%
2020/01/14	4	37.75	3	37.50	37.50	1	5,874	0.02%
2020/01/10	10	36.95	4	37.00	36.95	6	5,862	0.10%
2020/01/09	2	36.70	8	37.12	37.00	-6	6,008	-0.10%
2020/01/08	12	36.07	14	36.51	36.35	-2	6,045	-0.03%
2020/01/07	1	36.10	0	0.00	36.20	1	6,036	0.02%
2020/01/06	3	36.10	0	0.00	35.90	3	6,017	0.05%
2020/01/03	11	36.79	0	0.00	36.80	11	6,014	0.18%
2020/01/02	0	0.00	1	37.10	37.20	-1	5,981	-0.02%
2019/12/31	25	37.05	0	0.00	37.10	25	5,988	0.42%
2019/12/30	8	37.06	19	37.12	37.20	-11	6,080	-0.18%
2019/12/27	17	37.14	1	37.00	37.15	16	6,069	0.26%
2019/12/26	2	37.40	10	37.40	37.40	-8	6,030	-0.13%
2019/12/24	5.8	36.25	0	0.00	36.25	5.8	5,989	0.10%
2019/12/23	4	36.60	0	0.00	36.55	4	5,999	0.07%
2019/12/19	0	0.00	0	36.55	36.55	0	6,083	0.00%
2019/12/18	7	37.12	16	36.85	36.80	-9	6,296	-0.14%
2019/12/17	17	37.20	14	37.47	37.45	3	6,358	0.05%
2019/12/16	4	37.10	0	37.15	37.15	4	6,327	0.06%
2019/12/13	30	37.43	38	37.16	37.50	-8	6,318	-0.13%
2019/12/12	15	37.48	9	37.54	37.60	6	6,166	0.10%
2019/12/11	7.6	36.61	0	0.00	36.35	7.6	5,980	0.13%
2019/12/10	0	0.00	3	36.70	36.60	-3	6,007	-0.05%
2019/12/09	0	0.00	0.2	36.55	36.55	-0.2	6,021	0.00%
2019/12/06	7	36.90	3	36.80	36.90	4	6,007	0.07%
2019/12/05	0	0.00	11.3	36.41	36.70	-11.3	6,005	-0.19%
2019/12/04	0	0.00	8	34.80	34.80	-8	6,032	-0.13%
2019/12/03	0	0.00	5	34.70	34.80	-5	6,140	-0.08%
2019/12/02	9	34.57	0	0.00	34.30	9	6,203	0.15%
2019/11/29	14	35.00	2	35.15	34.90	12	6,196	0.19%
2019/11/28	1	35.55	2	35.63	35.60	-1	6,237	-0.02%
2019/11/27	6	35.78	15	35.65	35.80	-9	6,348	-0.14%
2019/11/26	2	35.75	0	0.00	35.55	2	6,506	0.03%
2019/11/21	0	0.00	1	35.75	36.00	-1	6,706	-0.01%
2019/11/20	5	36.38	0	0.00	36.20	5	6,714	0.07%
2019/11/19	5	37.00	3	36.90	37.10	2	6,691	0.03%
2019/11/18	0	0.00	14	36.60	36.55	-14	6,709	-0.21%
2019/11/15	5	36.39	2	36.45	36.20	3	6,733	0.04%
2019/11/14	1	35.90	15	35.82	36.00	-14	6,776	-0.21%
2019/11/13	2	36.30	5	36.50	36.10	-3	6,794	-0.04%
2019/11/12	0	0.00	8	36.38	36.35	-8	6,768	-0.12%
2019/11/11	12	36.27	1	36.80	35.80	11	6,746	0.16%
2019/11/08	1	36.60	2	36.90	36.60	-1	6,683	-0.01%
2019/11/07	10	36.05	5	36.20	36.10	5	6,634	0.08%
2019/11/06	22	38.08	30	38.74	37.00	-8	6,504	-0.12%
2019/11/05	10	37.15	56.1	37.32	37.45	-46.1	5,923	-0.78%
2019/11/04	2	37.98	0	0.00	37.60	2	5,848	0.03%
2019/11/01	3	37.55	6	37.72	37.60	-3	5,776	-0.05%
2019/10/31	1	37.15	38	37.11	37.15	-37	5,719	-0.65%
2019/10/30	4	37.80	4	37.68	38.20	0	5,620	0.00%
2019/10/29	16	38.70	23	38.06	37.80	-7	5,507	-0.13%
2019/10/28	16	38.39	109	38.15	38.50	-93	5,293	-1.76%	大賣/
2019/10/25	46	37.28	12	37.94	37.20	34	5,021	0.68%
2019/10/24	133	37.49	28	37.53	37.60	105	4,904	2.14%	大買/鉅額交易
2019/10/23	28	36.12	42	36.22	36.50	-14	4,606	-0.30%
2019/10/22	2	34.80	2	34.70	34.70	0	4,196	0.00%
2019/10/18	0	0.00	16	34.70	34.70	-16	4,154	-0.39%
2019/10/17	8	35.48	10	35.28	35.25	-2	4,081	-0.05%
2019/10/16	1	34.90	12	34.57	34.95	-11	3,909	-0.28%
2019/10/15	0	0.00	31	34.60	34.55	-31	3,792	-0.82%
2019/10/08	1	34.45	0	0.00	34.05	1	3,793	0.03%
2019/10/04	1	35.00	41	34.88	34.90	-40	3,770	-1.06%
2019/10/03	1	34.45	12	34.39	34.55	-11	3,653	-0.30%
2019/09/26	1	34.20	0	0.00	33.85	1	3,512	0.03%
2019/09/23	2	34.75	1	34.55	34.75	1	3,387	0.03%
2019/09/20	1	34.75	56	34.67	35.05	-55	3,142	-1.75%
2019/09/19	10	34.05	0	0.00	33.90	10	3,026	0.33%
2019/09/18	3	33.92	3	34.07	33.90	0	3,008	0.00%
2019/09/17	7	34.13	21	34.29	34.10	-14	2,979	-0.47%
2019/09/16	1	34.00	3	33.95	33.95	-2	2,932	-0.07%
2019/09/12	4	34.00	0	0.00	34.05	4	2,906	0.14%
2019/09/10	10	33.90	0	0.00	33.90	10	2,819	0.35%
2019/09/09	0	0.00	1	33.45	33.95	-1	2,785	-0.04%
2019/09/06	0	0.00	1	33.85	33.50	-1	2,685	-0.04%
2019/09/05	5	34.91	25	35.21	35.35	-20	2,502	-0.80%
2019/09/04	2	34.25	2	34.58	34.80	0	2,382	0.00%
2019/09/03	100	34.23	6	34.25	34.00	94	2,292	4.10%
2019/09/02	30	33.95	25	34.05	34.15	5	2,197	0.23%
2019/08/30	2	33.33	5	33.26	33.30	-3	2,088	-0.14%
2019/08/29	2	32.88	6	32.72	32.55	-4	1,954	-0.20%
2019/08/28	5	32.40	25	32.13	32.20	-20	1,775	-1.13%
2019/08/27	0	0.00	7	31.24	31.30	-7	1,596	-0.44%
2019/08/26	0	0.00	1	30.25	30.45	-1	1,522	-0.07%
2019/08/23	3	30.90	1	31.25	30.80	2	1,489	0.13%
2019/08/22	0	0.00	5	30.92	30.90	-5	1,452	-0.34%
2019/08/21	11	30.58	6	30.58	30.65	5	1,395	0.36%
2019/08/19	1	29.30	2	29.55	29.55	-1	1,216	-0.08%
2019/08/16	2	29.30	1	29.20	29.20	1	1,152	0.09%
2019/08/15	0	0.00	5	27.98	28.25	-5	1,085	-0.46%
2019/08/14	4	28.45	0	0.00	28.25	4	1,085	0.37%
2019/08/13	1	28.20	0	0.00	28.15	1	1,067	0.09%
2019/08/12	2	28.13	0	0.00	28.15	2	1,068	0.19%
2019/08/08	0	0.00	1	27.70	28.05	-1	1,053	-0.09%
2019/08/06	9	27.53	0	0.00	27.90	9	1,021	0.88%
2019/08/02	0	0.00	1	28.65	28.35	-1	1,008	-0.10%
2019/08/01	1	28.95	0	28.95	28.90	1	1,008	0.10%
2019/07/26	2	29.93	1	29.90	29.90	1	1,009	0.10%
2019/07/25	5	29.92	0	0.00	29.90	5	1,003	0.50%
2019/07/24	3	29.42	1	29.35	29.45	2	957	0.21%
2019/07/23	3	29.08	0	0.00	28.95	3	934	0.32%
2019/07/19	0	0.00	1	28.85	28.75	-1	929	-0.11%
2019/07/17	2	28.75	0	0.00	28.85	2	938	0.21%
2019/07/15	4	28.95	0	0.00	28.85	4	947	0.42%
2019/07/12	34	31.14	5	31.20	31.25	29	903	3.21%
2019/07/11	5	30.80	0	0.00	30.95	5	949	0.53%
2019/07/08	1	30.55	0	0.00	30.45	1	949	0.11%
2019/07/03	10	30.10	0	0.00	30.30	10	965	1.04%
2019/06/28	0	0.00	8	29.70	29.70	-8	986	-0.81%
2019/06/27	1	29.60	0	0.00	29.70	1	998	0.10%
2019/06/25	5	29.35	0	0.00	29.35	5	1,042	0.48%
2019/05/31	3	28.60	0	0.00	28.65	3	1,445	0.21%
2019/05/30	0	0.00	2	28.25	28.45	-2	1,451	-0.14%
2019/05/14	0	0.00	2	28.30	28.75	-2	1,670	-0.12%
2019/05/09	2	29.58	5	29.75	29.40	-3	1,663	-0.18%
2019/05/07	3	30.65	0	0.00	30.35	3	1,659	0.18%
2019/05/06	0	0.00	4	30.75	30.40	-4	1,661	-0.24%
2019/05/02	0	0.00	18	31.05	31.00	-18	1,638	-1.10%
2019/04/29	0	0.00	1	30.60	30.70	-1	1,641	-0.06%
2019/04/24	4	31.33	0	0.00	31.25	4	1,649	0.24%
2019/04/22	0	0.00	1	31.70	31.85	-1	1,644	-0.06%
2019/04/19	1	31.25	0	0.00	31.30	1	1,633	0.06%
2019/04/18	1	31.30	0	0.00	31.20	1	1,634	0.06%
2019/04/17	2	32.15	2	32.05	31.80	0	1,633	0.00%
2019/04/16	0	0.00	1	31.05	31.15	-1	1,533	-0.07%
2019/04/15	0	0.00	0	30.80	30.80	0	1,514	0.00%
2019/04/11	2	30.70	0	0.00	30.60	2	1,504	0.13%
2019/04/10	2	30.85	0	0.00	31.00	2	1,490	0.13%
2019/04/09	2	30.83	0	0.00	30.90	2	1,482	0.13%
2019/04/08	2	30.90	0	0.00	30.95	2	1,469	0.14%
2019/04/03	3	30.25	0	0.00	30.35	3	1,434	0.21%
2019/04/01	0	0.00	3	30.15	30.05	-3	1,427	-0.21%
2019/03/28	1	30.05	0	0.00	29.90	1	1,393	0.07%
2019/03/27	1	30.40	1	30.50	30.50	0	1,376	0.00%
2019/03/26	3	30.35	0	0.00	30.40	3	1,377	0.22%
2019/03/22	11	31.43	21	31.40	31.10	-10	1,349	-0.74%
2019/03/21	7	30.66	29	30.90	30.85	-22	1,268	-1.73%
2019/03/19	0	29.55	0	0.00	29.55	0	1,159	0.00%
2019/03/15	1	29.75	0	0.00	29.20	1	1,125	0.09%
2019/03/12	3	29.05	0	0.00	29.05	3	1,106	0.27%
2019/03/11	1	28.70	0	0.00	28.80	1	1,102	0.09%
2019/03/06	5	29.25	0	0.00	29.25	5	1,121	0.45%
2019/02/27	0	30.10	0.1	30.10	30.00	-0.1	1,123	-0.01%
2019/02/26	44	30.61	16	30.69	30.25	28	1,100	2.54%
2019/02/25	0	0.00	1	29.80	29.95	-1	985	-0.10%
2019/02/21	1	29.00	0	0.00	29.25	1	971	0.10%
2019/02/20	0	0.00	2	29.03	29.00	-2	971	-0.21%
2019/02/13	1	28.60	3	28.70	28.55	-2	991	-0.20%
2019/01/30	3	28.35	8	28.33	28.25	-5	1,016	-0.49%
2019/01/28	3	28.42	0	28.50	28.50	3	1,035	0.29%
2019/01/25	5	28.25	0	0.00	28.35	5	1,042	0.48%
2019/01/17	2	28.23	1	28.35	28.15	1	1,109	0.09%
2019/01/10	0	0.00	0	27.50	27.35	0	1,139	0.00%
2018/12/28	0	0.00	2	27.03	27.05	-2	1,298	-0.15%
2018/12/26	0	0.00	16	26.80	26.75	-16	1,369	-1.17%
2018/12/22	0	0.00	2	27.20	27.45	-2	1,390	-0.14%
2018/12/20	1	27.50	0	0.00	27.35	1	1,408	0.07%
2018/12/19	3	28.10	0	0.00	28.15	3	1,407	0.21%
2018/12/17	0	0.00	3	28.35	28.30	-3	1,431	-0.21%
2018/12/07	0	29.20	0	0.00	28.95	0	1,591	0.00%
2018/12/06	2	28.80	0	0.00	28.60	2	1,694	0.12%
2018/12/04	0	0.00	5	30.85	30.80	-5	1,712	-0.29%
2018/12/03	0	0.00	3	30.42	30.85	-3	1,741	-0.17%
2018/11/30	0	0.00	2	29.75	29.75	-2	1,726	-0.12%
2018/11/28	1	29.25	0	0.00	29.50	1	1,791	0.06%
2018/11/26	3	28.70	2	28.40	28.40	1	1,840	0.05%
2018/11/22	10	29.00	0	0.00	28.70	10	1,867	0.54%
2018/11/13	3	28.60	2	28.85	28.85	1	1,840	0.05%
2018/11/09	1	28.80	0	0.00	28.85	1	1,888	0.05%
2018/11/08	1	29.35	3	29.48	29.20	-2	1,945	-0.10%
2018/11/02	5	28.56	9	28.80	28.55	-4	2,054	-0.19%
2018/11/01	1	28.85	0	0.00	28.70	1	2,091	0.05%
2018/10/31	1	27.60	2	27.85	27.70	-1	2,081	-0.05%
2018/10/29	0	0.00	0	27.05	26.90	0	2,085	0.00%
2018/10/26	2	26.50	14	27.00	26.55	-12	2,107	-0.57%
2018/10/25	20	27.50	6	27.15	26.60	14	2,117	0.66%
2018/10/24	0	0.00	8	28.25	28.45	-8	2,120	-0.38%
2018/10/23	2	28.20	0	0.00	28.20	2	2,131	0.09%
2018/10/22	0	0.00	4	29.15	29.15	-4	2,124	-0.19%
2018/10/19	2	28.20	0	0.00	28.60	2	2,135	0.09%
2018/10/16	1	30.05	0	0.00	29.55	1	2,122	0.05%
2018/10/15	1	29.75	0	0.00	29.85	1	2,136	0.05%
2018/10/12	5	28.53	0	0.00	29.50	5	2,131	0.23%
2018/10/11	3	28.88	53	28.45	28.45	-50	2,124	-2.35%
2018/10/09	10	31.82	0	0.00	31.60	10	2,061	0.49%
2018/10/08	2	31.90	0	0.00	32.05	2	2,074	0.10%
2018/10/05	0	0.00	16	32.63	32.25	-16	2,118	-0.76%
2018/10/01	7	33.86	0	0.00	34.10	7	2,189	0.32%
2018/09/20	7	34.01	7	34.09	33.95	0	2,386	0.00%
2018/09/19	3	33.95	2	34.03	34.15	1	2,381	0.04%
2018/09/18	2	33.90	4.1	34.09	33.80	-2.1	2,375	-0.09%
2018/09/14	1	33.10	0	0.00	33.20	1	2,383	0.04%
2018/09/13	0	0.00	3	31.95	32.50	-3	2,417	-0.12%
2018/09/12	2	32.10	2	32.40	32.00	0	2,442	0.00%
2018/09/11	0	0.00	1	33.85	33.90	-1	2,417	-0.04%
2018/09/10	1	33.70	0	0.00	33.65	1	2,482	0.04%
2018/09/07	23	34.64	1	34.75	34.45	22	2,530	0.87%
2018/09/05	2.1	35.75	6	35.90	35.50	-4	2,737	-0.14%
2018/09/04	1	35.15	0	0.00	35.35	1	3,137	0.03%
2018/09/03	1.1	35.50	11	35.60	35.05	-9.9	3,577	-0.28%
2018/08/31	0.1	34.80	20	34.65	34.85	-20	3,590	-0.56%
2018/08/30	8	34.45	0	0.00	34.45	8	3,617	0.22%
2018/08/24	2	33.80	0	0.00	33.80	2	3,941	0.05%
2018/08/21	0	0.00	1	34.30	34.35	-1	4,164	-0.02%
2018/08/17	2	34.50	0	0.00	34.35	2	4,363	0.05%
2018/08/16	20	33.86	0	0.00	34.75	20	4,372	0.46%
2018/08/15	20	34.03	0	0.00	33.90	20	4,345	0.46%
2018/08/13	12	35.78	107	35.20	35.25	-95	4,291	-2.21%	大賣/
2018/08/10	48	36.61	1	36.60	36.40	47	4,279	1.10%
2018/08/09	23	36.51	5	36.60	36.55	18	4,277	0.42%
2018/08/08	7	36.30	3	36.27	36.20	4	4,235	0.09%
2018/08/03	0	0.00	2	35.75	36.15	-2	4,309	-0.05%
2018/08/02	0	0.00	18	35.91	35.50	-18	4,380	-0.41%
2018/08/01	4	36.50	0	0.00	36.45	4	4,428	0.09%
2018/07/31	0	0.00	5	36.51	36.70	-5	4,484	-0.11%
2018/07/30	0	0.00	16	35.99	35.85	-16	4,670	-0.34%
2018/07/27	3	36.00	3	36.10	36.00	0	4,784	0.00%
2018/07/26	0	0.00	10	35.55	35.90	-10	4,783	-0.21%
2018/07/23	2	35.15	0	0.00	35.15	2	4,816	0.04%
2018/07/20	2	35.50	0	0.00	35.70	2	4,830	0.04%
2018/07/19	1	35.60	78	35.49	35.30	-77	4,826	-1.60%
2018/07/18	2	35.45	11	35.31	35.50	-9	4,885	-0.18%
2018/07/17	6	35.95	22	36.03	35.95	-16	4,877	-0.33%
2018/07/16	1	36.00	55	36.01	36.10	-54	4,885	-1.11%
2018/07/13	143	36.34	1	36.00	35.90	142	4,917	2.89%	大買/鉅額交易
2018/07/12	0	0.00	50	35.15	35.20	-50	4,894	-1.02%
2018/07/11	21	35.24	20	35.31	35.05	1	4,917	0.02%
2018/07/10	2	35.75	34	35.63	35.50	-32	4,904	-0.65%
2018/07/09	10	35.82	1.1	36.32	35.60	8.9	4,895	0.18%
2018/07/06	31	36.63	0	0.00	36.95	31	4,837	0.64%
2018/07/05	1	37.15	0	0.00	36.80	1	4,802	0.02%
2018/07/04	6	37.15	2	37.15	37.10	4	4,814	0.08%
2018/07/03	20	37.13	0	0.00	36.50	20	4,818	0.42%
2018/07/02	4	37.81	0	0.00	37.50	4	4,794	0.08%
2018/06/29	14	37.94	2	37.48	37.95	12	4,797	0.25%
2018/06/28	3	36.80	0	0.00	36.70	3	4,776	0.06%
2018/06/27	2	37.13	3	37.10	36.85	-1	4,780	-0.02%
2018/06/26	20	37.26	0	0.00	37.10	20	4,784	0.42%
2018/06/25	1	38.00	3	37.93	37.90	-2	4,782	-0.04%
2018/06/22	1	38.25	0	0.00	38.10	1	4,788	0.02%
2018/06/21	3	38.57	17	38.44	38.10	-14	4,799	-0.29%
2018/06/20	67	37.88	2	38.10	37.80	65	4,844	1.34%
2018/06/19	7	39.00	39	38.61	38.60	-32	4,928	-0.65%
2018/06/15	37	40.66	19	40.50	39.65	18	5,021	0.36%
2018/06/14	38	40.88	11	40.87	40.90	27	4,953	0.55%
2018/06/13	6	40.98	32	41.25	41.00	-26	4,897	-0.53%
2018/06/12	39	41.35	55	41.80	40.40	-16	4,784	-0.33%
2018/06/11	12	39.03	52	40.23	41.25	-40	4,394	-0.91%
2018/06/08	11	37.85	15	37.63	37.50	-4	4,014	-0.10%
2018/06/07	9	37.75	16	37.58	37.25	-7	4,022	-0.17%
2018/06/06	41	37.56	2	37.48	37.45	39	4,136	0.94%
2018/06/05	57	37.57	12	37.95	37.05	45	4,153	1.08%
2018/06/01	0	0.00	32	37.03	36.70	-32	4,075	-0.79%
2018/05/31	45	36.94	0	0.00	37.40	45	4,169	1.08%
2018/05/30	10	36.50	28	36.43	36.75	-18	4,129	-0.44%
2018/05/29	47	37.28	55	37.03	36.90	-8	4,121	-0.19%
2018/05/28	63	37.29	77	37.19	37.10	-14	4,113	-0.34%
2018/05/25	87	37.03	40	36.71	37.60	47	4,110	1.14%
2018/05/24	31	36.28	6	36.02	36.30	25	4,200	0.60%
2018/05/23	9	36.08	0	0.00	35.95	9	4,280	0.21%
2018/05/22	3	36.17	4	36.45	36.10	-1	4,290	-0.02%
2018/05/21	4	36.43	1	36.40	36.45	3	4,338	0.07%
2018/05/18	2	36.13	30	36.19	36.10	-28	4,390	-0.64%
2018/05/17	27	36.55	13	36.16	36.40	14	4,463	0.31%
2018/05/16	4	36.15	32	36.46	36.05	-28	4,494	-0.62%
2018/05/15	52	37.18	0	0.00	36.55	52	4,590	1.13%
2018/05/14	10	37.00	8	37.08	37.00	2	4,744	0.04%
2018/05/11	3	37.10	37	37.12	37.00	-34	4,875	-0.70%
2018/05/10	10	37.65	14	37.28	37.20	-4	5,010	-0.08%
2018/05/09	26	37.24	72	37.09	37.00	-46	5,290	-0.87%
2018/05/08	14	36.92	64	37.00	36.75	-50	5,270	-0.95%
2018/05/07	120	36.72	64	36.51	37.60	56	5,277	1.06%	大買/
2018/05/04	70	35.68	8	35.73	35.70	62	5,201	1.19%
2018/05/03	0	0.00	6	34.33	34.00	-6	5,156	-0.12%
2018/05/02	6	34.77	0	0.00	34.50	6	5,205	0.12%
2018/04/30	1	34.60	4	34.64	34.55	-3	5,241	-0.06%
2018/04/27	3.1	34.13	0	0.00	34.85	3.1	5,297	0.06%
2018/04/26	10	34.30	0	0.00	33.80	10	5,515	0.18%
2018/04/25	40	34.38	2	34.40	34.45	38	5,664	0.67%
2018/04/24	5	34.90	31	34.81	34.75	-26	5,727	-0.45%
2018/04/23	10	37.05	20	36.95	36.55	-10	5,719	-0.17%
2018/04/20	13	37.00	27	36.95	37.00	-14	5,777	-0.24%
2018/04/19	55	37.48	5	37.40	37.30	50	5,987	0.84%
2018/04/18	5	36.20	17	36.32	36.40	-12	6,067	-0.20%
2018/04/17	0	0.00	38	36.50	36.30	-38	6,099	-0.62%
2018/04/16	1	37.00	1	37.10	37.00	0	6,152	0.00%
2018/04/13	0	0.00	10	37.12	37.15	-10	6,278	-0.16%
2018/04/12	9	37.40	2	37.30	37.20	7	6,506	0.11%
2018/04/11	1	37.05	1	37.55	37.15	0	6,673	0.00%
2018/04/10	2	37.78	23	37.52	37.25	-21	6,841	-0.31%
2018/04/09	15	37.23	27	37.18	37.10	-12	7,079	-0.17%
2018/04/03	0	0.00	1	36.75	36.75	-1	7,122	-0.01%
2018/04/02	1	37.20	24	37.23	36.65	-23	7,256	-0.32%
2018/03/31	14	36.94	1	37.20	37.20	13	7,267	0.18%
2018/03/30	0	36.50	0	0.00	36.50	0	7,313	0.00%
2018/03/29	3	36.60	25	36.69	36.50	-22	7,513	-0.29%
2018/03/28	0	36.90	2.3	37.03	36.80	-2.3	8,077	-0.03%
2018/03/27	18	37.44	11	37.40	37.25	7	8,123	0.09%
2018/03/26	53	37.07	1	37.05	37.05	52	8,120	0.64%
2018/03/23	5.1	37.41	40	37.03	36.85	-35	8,170	-0.43%
2018/03/22	45	38.79	84	38.81	38.10	-39	8,182	-0.48%
2018/03/21	87.3	38.48	63.1	38.45	38.80	24.3	8,104	0.30%
2018/03/20	20	37.55	39.6	37.57	37.50	-19.6	7,971	-0.25%
2018/03/19	0	37.75	3	37.80	37.65	-3	7,994	-0.04%
2018/03/16	5	37.90	17	37.90	37.50	-12	8,001	-0.15%
2018/03/15	25	38.22	18	38.37	38.15	7	8,026	0.09%
2018/03/14	14	38.22	23	38.14	38.05	-9	8,103	-0.11%
2018/03/13	1	38.10	28	37.94	37.90	-27	8,235	-0.33%
2018/03/12	51	38.23	15	37.71	37.65	36	8,212	0.44%
2018/03/09	19	37.49	15	37.45	37.50	4	8,187	0.05%
2018/03/08	16	37.61	53	37.61	37.60	-37	8,242	-0.45%
2018/03/07	11	37.74	45	37.21	37.00	-34	8,240	-0.41%
2018/03/06	32	37.64	8	37.35	37.50	24	8,285	0.29%
2018/03/05	0	0.00	111	36.90	36.60	-111	8,430	-1.32%	大賣/鉅額交易
2018/03/02	30	36.89	62	36.90	37.00	-32	8,575	-0.37%
2018/03/01	38	37.26	10	37.60	37.45	28	8,599	0.33%
2018/02/27	1	36.50	35	37.15	36.55	-34	8,566	-0.40%
2018/02/26	68	38.08	52	38.10	37.20	16	8,516	0.19%
2018/02/23	157	36.28	52	36.64	36.95	105	8,348	1.26%	大買/鉅額交易
2018/02/22	41	35.82	6	35.60	35.75	35	8,360	0.42%
2018/02/21	7	35.89	24	36.02	36.00	-17	8,425	-0.20%
2018/02/12	0	0.00	6	35.41	34.55	-6	8,486	-0.07%
2018/02/09	10	34.74	0	0.00	34.90	10	8,485	0.12%
2018/02/08	4	35.40	21	35.68	35.30	-17	8,447	-0.20%
2018/02/07	66	36.19	16	36.12	35.60	50	8,469	0.59%
2018/02/06	46	36.23	70	36.38	35.05	-24	8,389	-0.29%
2018/02/05	29	37.40	139	37.98	38.00	-110	8,319	-1.32%	大賣/鉅額交易
2018/02/02	70	38.01	68.1	37.89	38.20	1.9	8,176	0.02%
2018/02/01	103	37.65	47	37.50	37.85	56	8,059	0.69%	大買/
2018/01/31	3	35.87	7	36.07	36.35	-4	7,821	-0.05%
2018/01/30	6	36.42	32	36.58	36.00	-26	7,885	-0.33%
2018/01/29	45	37.13	39	37.05	36.80	6	7,843	0.08%
2018/01/26	33	36.57	22	36.28	36.75	11	7,745	0.14%
2018/01/25	25	36.54	15	36.39	36.30	10	7,773	0.13%
2018/01/24	3	36.47	2	36.40	36.40	1	7,716	0.01%
2018/01/23	21	36.12	20	36.45	36.20	1	7,677	0.01%
2018/01/22	39	36.89	37	36.62	36.50	2	7,596	0.03%
2018/01/19	27	36.03	6	36.32	36.25	21	7,354	0.29%
2018/01/18	21	35.80	9	35.91	35.55	12	7,177	0.17%
2018/01/17	5	36.14	3	36.15	36.10	2	7,099	0.03%
2018/01/16	16	36.21	65	36.17	36.05	-49	7,055	-0.69%
2018/01/15	50.1	36.60	53	36.25	36.20	-2.9	6,974	-0.04%
2018/01/12	24	35.61	33	35.74	35.85	-9	6,763	-0.13%
2018/01/11	9	34.74	7	34.99	35.20	2	6,616	0.03%
2018/01/10	8	34.88	10	35.27	35.00	-2	6,551	-0.03%
2018/01/09	3	34.70	2.3	34.91	35.00	0.7	6,503	0.01%
2018/01/08	19	35.01	8	35.53	34.65	11	6,354	0.17%
2018/01/05	32	35.11	13	34.90	35.20	19	6,109	0.31%
2018/01/04	37	34.67	19	34.72	34.85	18	5,920	0.30%
2018/01/03	29	34.36	16	34.74	34.05	13	5,727	0.23%
2018/01/02	6	32.99	1	33.40	33.40	5	5,460	0.09%