矽格 (6257)-玉山-高雄券商分點個股進出

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

矽格

(6257)

可現股當沖

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

立即追蹤
本地時間:14:30

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

矽格 (6257)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	71.20	4	71.35	71.50	-3	6,386	-0.05%
2024/04/24	0	0.00	6.1	69.86	70.40	-6.1	6,374	-0.10%
2024/04/23	4	68.58	3	68.10	68.30	1	6,362	0.02%
2024/04/22	9.1	69.03	10	68.85	68.30	-0.9	6,358	-0.01%
2024/04/19	25.2	70.07	6	70.53	70.50	19.2	6,293	0.30%
2024/04/18	4	71.95	0.1	72.10	71.50	3.9	6,215	0.06%
2024/04/17	0	0.00	7	72.14	72.60	-7	6,201	-0.11%
2024/04/16	5	70.70	2.1	70.03	70.60	2.9	6,136	0.05%
2024/04/15	2	71.80	7	71.94	72.00	-5	6,060	-0.08%
2024/04/12	4.1	73.06	6	73.38	73.20	-1.9	6,030	-0.03%
2024/04/11	5	72.70	4	72.78	72.80	1	5,949	0.02%
2024/04/10	3	72.13	4.8	72.08	72.40	-1.8	5,892	-0.03%
2024/04/09	4	71.10	2	72.25	71.10	2	5,828	0.03%
2024/04/08	6.4	70.81	0	0.00	70.80	6.4	5,787	0.11%
2024/04/03	7.2	71.96	2.1	72.00	71.80	5.1	5,763	0.09%
2024/04/02	3	72.20	1	72.10	73.00	2	5,753	0.03%
2024/04/01	11.5	71.86	16.4	71.23	71.60	-4.9	5,670	-0.09%
2024/03/29	6	70.67	5	71.62	71.00	1	5,597	0.02%
2024/03/28	25.1	73.21	4.1	73.86	72.00	21	5,390	0.39%
2024/03/27	0	0.00	13	72.86	73.80	-13	5,144	-0.25%
2024/03/26	10.4	71.52	1	71.00	71.00	9.4	4,978	0.19%
2024/03/25	3.2	72.11	0	0.00	72.30	3.2	4,974	0.06%
2024/03/22	13	73.07	1	72.40	72.40	12	4,944	0.24%
2024/03/21	10	75.60	27.1	76.37	74.70	-17.1	4,910	-0.35%
2024/03/20	5.1	77.60	30.1	76.88	75.60	-25	5,085	-0.49%
2024/03/19	1	73.49	49	73.32	73.50	-48	5,072	-0.95%
2024/03/18	0	71.70	36.8	71.37	72.10	-36.8	4,948	-0.74%
2024/03/15	9	68.09	7	68.80	68.80	2	4,832	0.04%
2024/03/14	4	68.50	2	69.20	68.80	2	4,777	0.04%
2024/03/13	4	69.43	7	70.63	70.10	-3	4,716	-0.06%
2024/03/12	0	69.80	41	68.69	69.90	-41	4,674	-0.88%
2024/03/11	4.1	68.76	1	68.70	68.40	3.1	4,698	0.07%
2024/03/08	13.1	69.49	24	70.96	69.00	-10.9	4,758	-0.23%
2024/03/07	37.3	69.60	14.1	71.11	69.60	23.2	4,727	0.49%
2024/03/06	9	69.21	10	69.72	70.20	-1	4,786	-0.02%
2024/03/05	6	67.75	0	0.00	68.10	6	4,965	0.12%
2024/03/04	28	67.69	2	67.65	67.90	26	5,024	0.52%
2024/03/01	22.7	68.26	20.1	67.81	67.20	2.6	4,971	0.05%
2024/02/29	4.2	70.46	1	70.00	70.30	3.2	4,814	0.07%
2024/02/27	18.5	69.98	4.1	70.43	70.00	14.4	4,781	0.30%
2024/02/26	7	72.73	13.4	72.25	72.30	-6.4	4,667	-0.14%
2024/02/23	59.3	73.09	36.4	73.68	72.50	22.8	4,542	0.50%
2024/02/22	4.4	70.02	7.1	70.28	70.80	-2.8	4,207	-0.07%
2024/02/21	0	0.00	0.2	68.50	68.80	-0.2	4,122	0.00%
2024/02/20	1	68.40	15.1	69.89	68.20	-14.1	4,144	-0.34%
2024/02/19	0	0.00	1	68.80	70.00	-1	4,099	-0.02%
2024/02/16	14	68.81	2.1	69.97	69.50	11.9	4,088	0.29%
2024/02/15	16.1	67.61	22	67.29	68.20	-5.9	4,032	-0.15%
2024/02/05	3	65.37	1	65.50	65.30	2	3,992	0.05%
2024/02/02	36	66.76	15	65.80	65.70	21	3,999	0.53%
2024/02/01	4	67.13	0	0.00	66.60	4	3,997	0.10%
2024/01/31	4	67.60	4	67.48	67.70	0	4,025	0.00%
2024/01/30	1	66.60	0	0.00	66.50	1	4,054	0.02%
2024/01/29	0	67.20	0	0.00	67.40	0	4,089	0.00%
2024/01/26	13.1	68.91	18	67.60	67.20	-4.9	4,139	-0.12%
2024/01/25	0	68.60	8.1	68.41	68.70	-8.1	4,117	-0.20%
2024/01/24	1	68.20	2	68.50	68.00	-1	4,103	-0.02%
2024/01/23	1	68.40	2	68.50	68.10	-1	4,111	-0.02%
2024/01/22	2	68.00	10.3	67.81	68.00	-8.3	4,084	-0.20%
2024/01/19	1	66.30	4	65.90	66.50	-3	3,970	-0.08%
2024/01/18	2.2	65.03	0	64.90	65.30	2.2	4,006	0.05%
2024/01/16	1.1	65.09	5	65.98	66.10	-3.9	4,139	-0.09%
2024/01/15	2	65.40	1	65.10	65.40	1	4,157	0.02%
2024/01/12	0	0.00	2	64.00	64.30	-2	4,216	-0.05%
2024/01/11	2	63.95	0	0.00	64.20	2	4,308	0.05%
2024/01/10	1	64.40	0	0.00	64.60	1	4,367	0.02%
2024/01/09	4	64.40	3	64.43	64.40	1	4,482	0.02%
2024/01/08	4	64.40	1	64.50	63.90	3	4,508	0.07%
2024/01/05	2	64.75	0	65.00	64.90	2	4,636	0.04%
2024/01/04	2.1	64.68	2	65.10	65.00	0.1	4,642	0.00%
2024/01/03	4	64.50	1	64.50	65.00	3	4,664	0.06%
2024/01/02	2.1	65.19	3	65.17	64.60	-0.9	4,648	-0.02%
2023/12/29	4	65.18	0	0.00	65.20	4	4,647	0.09%
2023/12/28	6	66.55	2	66.65	66.00	4	4,599	0.09%
2023/12/27	13	67.20	0	0.00	67.30	13	4,574	0.28%
2023/12/26	8	67.10	1	66.60	66.80	7	4,565	0.15%
2023/12/25	1.1	66.30	10	66.38	66.40	-8.9	4,552	-0.19%
2023/12/22	0	0.00	3	68.00	68.00	-3	4,508	-0.07%
2023/12/21	1	68.50	1	68.60	68.10	0	4,515	0.00%
2023/12/20	3	68.90	7.1	68.60	68.80	-4.1	4,488	-0.09%
2023/12/19	3.3	68.30	6.1	67.58	67.80	-2.8	4,433	-0.06%
2023/12/18	12.1	68.62	6	68.58	68.50	6.1	4,437	0.14%
2023/12/15	23.3	68.86	87	67.94	67.20	-63.7	4,545	-1.40%
2023/12/14	16	68.85	33.8	69.71	71.90	-17.8	4,467	-0.40%
2023/12/13	1	66.50	5	66.36	66.40	-4	4,163	-0.10%
2023/12/12	1	66.00	6.3	65.96	65.80	-5.3	4,245	-0.12%
2023/12/11	5	65.10	1	64.90	65.00	4	4,209	0.10%
2023/12/08	3	65.00	0	0.00	64.70	3	4,198	0.07%
2023/12/07	8	65.90	8.3	64.68	64.60	-0.3	4,183	-0.01%
2023/12/06	6.2	64.98	8.5	64.82	65.40	-2.3	4,158	-0.06%
2023/12/05	1.5	64.67	2	65.10	65.50	-0.5	4,084	-0.01%
2023/12/04	6	65.83	9	65.50	66.00	-3	4,013	-0.07%
2023/12/01	22	64.67	18.5	65.32	65.80	3.5	3,943	0.09%
2023/11/30	91	63.57	12	64.08	63.80	79	3,722	2.12%
2023/11/29	4	62.08	5.3	61.89	62.00	-1.3	3,478	-0.04%
2023/11/28	1	60.80	0	0.00	60.60	1	3,403	0.03%
2023/11/27	0	60.30	12	60.12	60.00	-12	3,449	-0.35%
2023/11/24	3	60.87	1	60.90	60.70	2	3,493	0.06%
2023/11/23	1	60.80	0	0.00	60.90	1	3,515	0.03%
2023/11/22	3.1	60.91	2.1	61.00	60.90	1.1	3,537	0.03%
2023/11/21	4	61.15	0	0.00	60.70	4	3,565	0.11%
2023/11/20	0	0.00	1	61.20	61.40	-1	3,673	-0.03%
2023/11/17	8	61.83	0	0.00	61.00	8	3,803	0.21%
2023/11/16	0	0.00	4	61.30	61.50	-4	3,785	-0.11%
2023/11/15	3	61.03	2.4	60.93	60.90	0.7	3,836	0.02%
2023/11/14	0.2	61.05	1	61.50	61.50	-0.8	3,792	-0.02%
2023/11/13	0	0.00	3	60.63	60.50	-3	3,777	-0.08%
2023/11/10	3	60.17	1	60.10	60.20	2	3,769	0.05%
2023/11/09	2	61.15	1	61.00	60.80	1	3,748	0.03%
2023/11/08	0	0.00	0.1	61.80	61.40	-0.1	3,736	0.00%
2023/11/07	1.1	60.42	2	61.30	61.70	-0.9	3,702	-0.02%
2023/11/06	2	61.60	3	61.33	61.50	-1	3,649	-0.03%
2023/11/03	2.1	61.55	1.1	61.12	61.50	1	3,596	0.03%
2023/11/02	1.1	60.44	1	60.90	60.90	0.1	3,546	0.00%
2023/11/01	0	0.00	4	59.60	59.70	-4	3,503	-0.11%
2023/10/31	4	59.87	6.1	60.36	59.30	-2	3,490	-0.06%
2023/10/30	2	59.70	1	60.00	59.90	1	3,486	0.03%
2023/10/27	1	59.60	4	60.07	59.40	-3	3,500	-0.09%
2023/10/26	4	60.85	1	61.70	60.20	3	3,491	0.09%
2023/10/25	7.1	61.67	8	61.84	62.00	-0.9	3,448	-0.03%
2023/10/24	1	60.40	2	60.70	60.70	-1	3,402	-0.03%
2023/10/23	8	60.31	18	60.39	59.90	-10	3,432	-0.29%
2023/10/20	3	60.73	4	60.97	60.80	-1	3,445	-0.03%
2023/10/19	9	61.08	9.3	60.17	60.70	-0.3	3,413	-0.01%
2023/10/18	1.1	59.81	4	60.15	60.00	-2.9	3,342	-0.09%
2023/10/17	7	60.64	11	60.55	60.70	-4	3,292	-0.12%
2023/10/16	2	59.35	6	59.27	59.20	-4	3,230	-0.12%
2023/10/13	17	59.75	8	59.91	60.00	9	3,223	0.28%
2023/10/12	1	58.30	0	0.00	58.30	1	3,118	0.03%
2023/10/11	2	58.40	1	58.30	57.80	1	3,134	0.03%
2023/10/06	2	57.70	7	57.64	57.50	-5	3,133	-0.16%
2023/10/05	0	0.00	6	58.00	57.60	-6	3,142	-0.19%
2023/10/04	1	57.60	0	0.00	57.60	1	3,130	0.03%
2023/10/03	1	57.50	0	0.00	57.50	1	3,132	0.03%
2023/10/02	0	0.00	4	57.85	57.70	-4	3,151	-0.13%
2023/09/27	1	56.90	0	0.00	56.90	1	3,296	0.03%
2023/09/26	3	57.20	0	0.00	56.70	3	3,299	0.09%
2023/09/25	2	58.05	2	58.30	58.30	0	3,259	0.00%
2023/09/22	1	57.70	2	57.00	57.50	-1	3,247	-0.03%
2023/09/21	1	57.10	4	57.05	57.20	-3	3,216	-0.09%
2023/09/20	8.3	59.36	2	58.40	58.00	6.3	3,167	0.20%
2023/09/19	36.3	60.51	3.1	60.56	60.80	33.3	2,973	1.12%
2023/09/18	4.2	58.74	0	0.00	58.80	4.2	2,660	0.16%
2023/09/15	1.1	58.40	5.5	58.48	58.00	-4.4	2,635	-0.17%
2023/09/14	0	0.00	5	57.42	57.20	-5	2,512	-0.20%
2023/09/13	1	56.70	0	0.00	56.60	1	2,493	0.04%
2023/09/12	0	0.00	1	57.30	57.40	-1	2,488	-0.04%
2023/09/11	0	57.10	1	56.90	57.10	-1	2,484	-0.04%
2023/09/08	0	0.00	5	57.08	57.20	-5	2,490	-0.20%
2023/09/07	0	0.00	1	57.40	57.80	-1	2,489	-0.04%
2023/09/06	0	0.00	6	57.73	58.20	-6	2,480	-0.24%
2023/09/05	0	0.00	1	57.70	57.80	-1	2,464	-0.04%
2023/09/04	0	0.00	1	57.30	57.50	-1	2,453	-0.04%
2023/09/01	0	0.00	0.1	56.90	57.10	-0.1	2,446	0.00%
2023/08/31	0	0.00	9	57.47	57.70	-9	2,435	-0.37%
2023/08/30	0	0.00	0	56.70	56.90	0	2,385	0.00%
2023/08/29	1	56.20	0	56.20	56.40	1	2,351	0.04%
2023/08/28	4	57.20	1	57.40	56.00	3	2,336	0.13%
2023/08/25	3	56.90	2	56.40	56.60	1	2,319	0.04%
2023/08/24	5	56.62	7	56.40	56.10	-2	2,284	-0.09%
2023/08/23	11	55.36	1	55.00	55.40	10	2,157	0.46%
2023/08/21	2	53.30	0.4	53.10	52.50	1.6	1,991	0.08%
2023/08/15	1	50.30	0	0.00	50.30	1	1,908	0.05%
2023/08/14	0	50.30	0	0.00	50.30	0	1,916	0.00%
2023/08/11	0.1	51.90	0	0.00	51.10	0.1	1,910	0.01%
2023/08/10	2	51.95	0	0.00	51.90	2	1,894	0.11%
2023/08/09	0	0.00	1.1	52.71	52.50	-1.1	1,878	-0.06%
2023/08/08	0.2	52.80	0.1	52.90	52.70	0.2	1,879	0.01%
2023/08/02	2	52.00	0	0.00	52.00	2	1,872	0.11%
2023/08/01	2.1	51.76	0	0.00	52.00	2.1	1,856	0.11%
2023/07/31	2	52.75	0	0.00	52.90	2	1,835	0.11%
2023/07/28	0	0.00	0.2	53.40	53.70	-0.2	1,808	-0.01%
2023/07/27	7	52.60	0	0.00	52.30	7	1,778	0.39%
2023/07/26	4	57.20	0.4	57.51	57.00	3.6	1,700	0.21%
2023/07/25	0	57.50	0.5	57.60	57.50	-0.5	1,640	-0.03%
2023/07/24	2	57.65	0	0.00	57.50	2	1,629	0.12%
2023/07/21	0	58.20	0	0.00	58.30	0	1,610	0.00%
2023/07/20	0	0.00	2	58.40	58.30	-2	1,596	-0.13%
2023/07/19	2	58.40	2	59.10	58.00	0	1,577	0.00%
2023/07/18	1.1	58.77	0	0.00	58.50	1.1	1,543	0.07%
2023/07/17	3	58.73	2	58.70	58.90	1	1,536	0.07%
2023/07/14	0	0.00	1	58.00	58.30	-1	1,505	-0.07%
2023/07/13	2	58.15	2	58.20	57.60	0	1,483	0.00%
2023/07/12	0.2	56.95	0	0.00	57.40	0.2	1,447	0.01%
2023/07/11	3	56.70	0	0.00	56.80	3	1,440	0.21%
2023/07/10	0	0.00	2	56.50	56.50	-2	1,454	-0.14%
2023/07/07	4.5	56.81	0	0.00	56.70	4.5	1,456	0.31%
2023/07/06	0	0.00	1.1	57.85	57.80	-1.1	1,433	-0.08%
2023/07/05	1.1	58.11	1	58.80	58.20	0.1	1,396	0.01%
2023/06/30	0	55.30	0	0.00	55.30	0	1,303	0.00%
2023/06/26	0	0.00	1	55.80	55.60	-1	1,317	-0.08%
2023/06/21	0	55.90	0	0.00	55.50	0	1,324	0.00%
2023/06/19	0.2	56.00	0	0.00	55.90	0.2	1,313	0.01%
2023/06/16	0	0.00	1	55.90	56.00	-1	1,326	-0.08%
2023/06/15	0.1	56.00	2	56.00	55.80	-1.9	1,330	-0.14%
2023/06/13	0	0.00	1	55.70	55.70	-1	1,337	-0.07%
2023/06/12	1	55.60	2	55.60	55.40	-1	1,349	-0.07%
2023/06/09	3	54.97	0	0.00	55.10	3	1,345	0.22%
2023/06/07	0.7	55.90	2	55.90	55.60	-1.3	1,363	-0.10%
2023/06/05	0.2	55.60	5	55.62	55.80	-4.8	1,470	-0.33%
2023/06/02	0	55.70	0	0.00	55.30	0	1,520	0.00%
2023/05/30	1.2	54.80	5	54.60	54.90	-3.9	1,567	-0.25%
2023/05/24	0	0.00	10	53.90	54.10	-10	1,602	-0.62%
2023/05/22	1	54.20	2	54.10	54.20	-1	1,624	-0.06%
2023/05/18	0	0.00	5	53.20	53.40	-5	1,627	-0.31%
2023/05/17	0	0.00	9	53.37	53.30	-9	1,645	-0.55%
2023/05/15	0	0.00	1	53.00	52.80	-1	1,640	-0.06%
2023/05/09	1	52.60	0	0.00	52.60	1	1,647	0.06%
2023/05/08	8	53.01	1	52.90	53.10	7	1,651	0.42%
2023/05/05	0	0.00	1	53.20	53.20	-1	1,662	-0.06%
2023/05/04	0	0.00	5	52.82	53.00	-5	1,714	-0.29%
2023/05/02	1	52.10	5	52.20	52.20	-4	1,762	-0.23%
2023/04/28	3.3	52.41	0	0.00	52.10	3.3	1,772	0.19%
2023/04/27	3	51.53	8	51.10	51.50	-5	1,760	-0.28%
2023/04/26	0	52.10	0	0.00	52.30	0	1,710	0.00%
2023/04/25	0.5	52.70	0	0.00	52.50	0.5	1,691	0.03%
2023/04/24	0	0.00	1	53.10	53.00	-1	1,680	-0.06%
2023/04/21	2	53.50	4	53.30	53.20	-2	1,667	-0.12%
2023/04/20	1	54.60	0	0.00	54.20	1	1,643	0.06%
2023/04/19	1	55.20	0	0.00	55.20	1	1,624	0.06%
2023/04/17	0	55.60	2	55.40	55.40	-2	1,626	-0.12%
2023/04/12	0	55.55	0	0.00	55.50	0	1,582	0.00%
2023/04/11	1	55.50	0	0.00	55.60	1	1,574	0.06%
2023/04/10	0	0.00	5	55.30	55.30	-5	1,573	-0.32%
2023/04/06	1	55.60	0	0.00	55.60	1	1,552	0.06%
2023/03/31	5	56.00	9	55.86	55.90	-4	1,549	-0.26%
2023/03/29	0	55.40	0.1	55.20	55.30	-0.1	1,509	0.00%
2023/03/27	4	56.00	0	0.00	55.70	4	1,490	0.27%
2023/03/24	0	0.00	0.3	55.80	55.70	-0.3	1,493	-0.02%
2023/03/23	0	0.00	1	55.80	55.70	-1	1,496	-0.07%
2023/03/22	1.1	55.63	1	55.60	55.70	0.1	1,500	0.01%
2023/03/21	0	0.00	1	55.60	55.60	-1	1,531	-0.07%
2023/03/20	7	55.93	0	0.00	56.00	7	1,516	0.46%
2023/03/17	2	55.60	0	0.00	55.80	2	1,520	0.13%
2023/03/16	0	55.20	1	55.60	55.00	-1	1,509	-0.07%
2023/03/15	0	0.00	2.3	55.84	55.90	-2.3	1,499	-0.15%
2023/03/14	1	55.20	0	0.00	55.40	1	1,480	0.07%
2023/03/13	0	55.20	12	55.13	55.60	-12	1,489	-0.81%
2023/03/10	0	55.60	7	55.33	55.70	-7	1,475	-0.47%
2023/03/09	3.2	55.42	2	55.90	55.60	1.2	1,470	0.08%
2023/03/08	0	0.00	0	56.50	56.10	0	1,438	0.00%
2023/03/07	2	56.05	7.1	56.69	56.90	-5.1	1,341	-0.38%
2023/03/03	6	55.10	2	54.95	54.90	4	1,252	0.32%
2023/03/01	1	54.00	6.1	53.90	54.10	-5.1	1,194	-0.43%
2023/02/24	5	53.00	1	53.50	53.40	4	1,168	0.34%
2023/02/23	1	53.20	10	53.00	53.20	-9	1,155	-0.78%
2023/02/21	20	52.58	5	52.52	52.70	15	1,152	1.30%
2023/02/16	4	51.65	4	51.50	51.60	0	1,203	0.00%
2023/02/15	1.5	51.41	0	0.00	51.20	1.5	1,221	0.12%
2023/02/13	1	51.80	0	0.00	51.90	1	1,222	0.08%
2023/02/10	1.3	52.05	10	52.10	52.10	-8.7	1,241	-0.70%
2023/02/03	5	52.30	0	0.00	52.30	5	1,295	0.39%
2023/02/02	0	0.00	1	51.70	52.20	-1	1,297	-0.08%
2023/02/01	6	51.22	0.1	51.10	51.40	5.9	1,253	0.47%
2023/01/31	10	50.20	0	0.00	50.90	10	1,228	0.81%
2023/01/30	1	50.10	1	50.10	50.10	0	1,203	0.00%
2023/01/17	0	0.00	2	49.50	49.50	-2	1,193	-0.17%
2023/01/13	3	49.42	0	0.00	49.15	3	1,240	0.24%
2023/01/11	0	0.00	0	49.55	49.50	0	1,267	0.00%
2023/01/06	0	0.00	0.1	49.05	49.05	-0.1	1,335	-0.01%
2023/01/05	0	0.00	8	48.50	48.30	-8	1,340	-0.60%
2023/01/03	0	0.00	2	48.73	48.75	-2	1,365	-0.15%
2022/12/29	1	47.75	1	47.70	47.95	0	1,395	0.00%
2022/12/28	3	48.23	0	0.00	48.20	3	1,417	0.21%
2022/12/27	4	48.95	1.1	49.00	49.05	3	1,421	0.21%
2022/12/22	0	0.00	2.1	48.71	48.70	-2.1	1,471	-0.14%
2022/12/21	4	48.23	0	0.00	48.20	4	1,499	0.27%
2022/12/20	0.1	48.65	1	49.15	48.25	-0.9	1,528	-0.06%
2022/12/19	4	49.43	0	0.00	49.45	4	1,545	0.26%
2022/12/16	2	49.65	0	0.00	49.60	2	1,544	0.13%
2022/12/14	3	50.20	0	0.00	50.30	3	1,535	0.20%
2022/12/13	1	50.20	0	0.00	50.10	1	1,532	0.07%
2022/12/07	11	49.54	0	0.00	49.30	11	1,517	0.72%
2022/12/06	1	50.20	0	0.00	50.00	1	1,511	0.07%
2022/12/05	1	50.40	0	0.00	50.90	1	1,520	0.07%
2022/12/02	1.1	50.43	0	0.00	50.50	1.1	1,514	0.07%
2022/12/01	2	50.55	0	0.00	50.70	2	1,539	0.13%
2022/11/30	1	50.20	0	0.00	50.20	1	1,554	0.06%
2022/11/29	0	0.00	1	50.00	50.00	-1	1,559	-0.06%
2022/11/28	3	49.95	0	0.00	49.90	3	1,566	0.19%
2022/11/23	0	0.00	1	49.80	49.80	-1	1,618	-0.06%
2022/11/21	0	50.00	0	0.00	49.60	0	1,678	0.00%
2022/11/18	1	49.95	0	0.00	50.10	1	1,680	0.06%
2022/11/16	0	0.00	11	49.87	50.10	-11	1,679	-0.65%
2022/11/14	0	0.00	10	49.80	49.80	-10	1,653	-0.60%
2022/11/11	0	0.00	20	49.61	49.20	-20	1,654	-1.21%
2022/11/08	5	48.80	11	48.79	48.25	-6	1,649	-0.36%
2022/11/07	0	0.00	1	48.55	48.85	-1	1,670	-0.06%
2022/11/04	1	48.50	0	0.00	48.40	1	1,699	0.06%
2022/11/03	5	48.00	1	47.60	48.30	4	1,700	0.24%
2022/11/02	22	47.88	0	0.00	48.05	22	1,716	1.28%
2022/11/01	0	0.00	8	47.00	47.00	-8	1,717	-0.47%
2022/10/31	2	46.85	0	0.00	46.50	2	1,734	0.12%
2022/10/28	8	46.91	0	0.00	46.30	8	1,748	0.46%
2022/10/21	0.6	46.84	0	0.00	46.55	0.6	1,887	0.03%
2022/10/18	0	46.50	1	45.45	46.50	-1	1,896	-0.05%
2022/10/13	0.2	42.45	2	43.45	42.00	-1.8	1,948	-0.09%
2022/10/11	3	43.75	0	0.00	43.40	3	1,966	0.15%
2022/10/06	1	44.65	1	44.95	44.70	0	2,046	0.00%
2022/10/05	1	45.15	8	45.21	45.00	-7	2,116	-0.33%
2022/10/04	19	43.83	5	43.70	43.95	14	2,124	0.66%
2022/10/03	0	0.00	2	43.25	43.20	-2	2,150	-0.09%
2022/09/29	1	42.65	1	42.75	42.35	0	2,218	0.00%
2022/09/28	6.2	42.35	0	0.00	42.00	6.2	2,260	0.27%
2022/09/27	1.1	42.99	1.2	43.53	43.60	-0.2	2,290	-0.01%
2022/09/26	13	44.40	33	43.68	43.80	-20	2,309	-0.87%
2022/09/23	20.4	45.94	0	0.00	45.70	20.4	2,358	0.86%
2022/09/21	5	46.80	0	0.00	46.60	5	2,498	0.20%
2022/09/20	2	46.88	0	0.00	46.80	2	2,527	0.08%
2022/09/16	0.2	47.75	0	0.00	47.15	0.2	2,628	0.01%
2022/09/15	1	48.10	0	0.00	48.05	1	2,642	0.04%
2022/09/14	0.3	47.66	0	0.00	47.65	0.3	2,682	0.01%
2022/09/13	10	48.40	0	0.00	48.30	10	2,686	0.37%
2022/09/12	1	48.50	1	48.50	48.05	0	2,730	0.00%
2022/09/08	1.1	47.95	0	0.00	48.00	1.1	2,779	0.04%
2022/09/07	7.1	48.00	2	47.60	47.60	5.1	2,805	0.18%
2022/09/06	4.4	49.46	0	0.00	48.95	4.4	2,800	0.16%
2022/09/05	0.2	50.00	0	0.00	49.80	0.2	2,825	0.01%
2022/09/02	0	0.00	1.1	50.52	50.50	-1.1	2,840	-0.04%
2022/09/01	3	50.30	0	0.00	50.30	3	2,875	0.10%
2022/08/31	0	0.00	2	51.40	51.10	-2	2,918	-0.07%
2022/08/30	2	50.90	0	0.00	50.90	2	3,107	0.06%
2022/08/29	4	51.05	1	51.00	50.90	3	3,190	0.09%
2022/08/26	1	51.80	0	0.00	51.90	1	3,183	0.03%
2022/08/25	0	0.00	2.5	50.94	50.70	-2.5	3,155	-0.08%
2022/08/24	3	50.40	0	0.00	50.40	3	3,198	0.09%
2022/08/23	0.1	50.80	1	50.60	50.50	-1	3,206	-0.03%
2022/08/22	0	0.00	3	51.27	51.20	-3	3,202	-0.09%
2022/08/17	0	0.00	5	51.60	51.50	-5	3,168	-0.16%
2022/08/16	0	0.00	20	51.30	51.20	-20	3,180	-0.63%
2022/08/15	1.2	51.45	0	0.00	51.50	1.2	3,187	0.04%
2022/08/12	12.1	51.11	1	51.20	51.20	11.1	3,180	0.35%
2022/08/11	14	50.47	5	50.60	50.30	9	3,155	0.29%
2022/08/10	1	49.60	1	49.70	49.60	0	3,146	0.00%
2022/08/09	6.1	49.92	4	49.80	49.90	2.1	3,154	0.07%
2022/08/08	3	50.02	4	50.23	50.00	-1	3,138	-0.03%
2022/08/05	12	49.38	0	0.00	49.35	12	3,114	0.39%
2022/08/04	1.3	48.81	4	48.65	48.80	-2.7	3,122	-0.09%
2022/08/03	5	49.23	26	49.29	49.10	-21	3,105	-0.68%
2022/08/02	8	50.29	3	50.13	50.00	5	3,069	0.16%
2022/07/29	0	0.00	2	49.93	49.90	-2	3,037	-0.07%
2022/07/27	1	49.35	7	48.93	50.20	-6	3,068	-0.20%
2022/07/22	6	51.17	1	51.00	51.00	5	3,118	0.16%
2022/07/21	1.1	50.45	0	0.00	50.90	1.1	3,120	0.04%
2022/07/20	0.2	50.60	19	50.48	50.00	-18.8	3,112	-0.60%
2022/07/19	1	49.20	0	0.00	49.35	1	3,076	0.03%
2022/07/18	1	48.70	3	48.80	49.35	-2	3,059	-0.07%
2022/07/15	11	48.33	2	48.10	48.65	9	3,048	0.30%
2022/07/14	10	47.30	6	47.08	47.30	4	3,027	0.13%
2022/07/13	6	50.70	2	50.80	50.60	4	2,958	0.14%
2022/07/12	2.4	50.36	1	50.30	50.30	1.4	2,885	0.05%
2022/07/11	1	51.40	3	51.60	51.50	-2	2,873	-0.07%
2022/07/08	6	50.93	7	50.81	51.10	-1	2,846	-0.04%
2022/07/07	13	50.52	10	49.75	50.60	3	2,820	0.11%
2022/07/06	18	50.61	5	50.36	50.50	13	2,795	0.47%
2022/07/05	7	51.06	1	52.50	52.50	6	2,806	0.21%
2022/07/04	5	50.30	0	0.00	50.40	5	2,851	0.18%
2022/07/01	2	50.90	1.1	50.83	50.90	1	2,889	0.03%
2022/06/30	6.3	51.66	2	51.95	51.90	4.3	2,837	0.15%
2022/06/29	0	53.97	4	53.95	53.90	-4	2,756	-0.14%
2022/06/28	2	54.95	0	0.00	54.90	2	2,715	0.07%
2022/06/27	1	56.00	0	0.00	56.10	1	2,715	0.04%
2022/06/24	0	55.70	0	0.00	55.00	0	2,734	0.00%
2022/06/23	0	56.60	2	55.65	55.70	-2	2,743	-0.07%
2022/06/22	13.2	57.72	18	56.51	56.20	-4.9	2,730	-0.18%
2022/06/21	0.1	57.60	1	58.00	57.90	-1	2,691	-0.04%
2022/06/20	12	58.23	5	58.50	57.20	7	2,692	0.26%
2022/06/17	1	59.10	4	60.00	59.00	-3	2,651	-0.11%
2022/06/15	11	62.36	14	61.94	61.80	-3	2,583	-0.12%
2022/06/14	1	61.20	3	61.00	62.20	-2	2,602	-0.08%
2022/06/13	8	61.58	3	61.40	61.70	5	2,562	0.20%
2022/06/10	2	62.05	3.5	61.87	62.20	-1.5	2,541	-0.06%
2022/06/09	1.1	61.91	1	62.70	62.30	0.1	2,520	0.00%
2022/06/08	7.2	61.69	19	62.73	62.30	-11.8	2,461	-0.48%
2022/06/07	4.2	61.03	5.1	61.03	60.80	-0.9	2,283	-0.04%
2022/06/06	0.4	60.20	4	60.15	60.40	-3.6	2,230	-0.16%
2022/06/02	1	60.10	6	60.28	60.20	-5	2,264	-0.22%
2022/06/01	10.6	60.24	10	60.30	60.30	0.6	2,268	0.02%
2022/05/31	1.6	59.64	0	0.00	59.50	1.6	2,227	0.07%
2022/05/26	0	0.00	1	58.40	58.40	-1	2,224	-0.04%
2022/05/24	0	0.00	1	59.10	58.70	-1	2,273	-0.04%
2022/05/23	10	60.20	0	0.00	59.80	10	2,253	0.44%
2022/05/20	3.2	59.81	0.1	59.90	59.90	3.1	2,247	0.14%
2022/05/19	1	59.70	4	59.30	59.60	-3	2,234	-0.13%
2022/05/18	6	59.90	2	59.60	59.70	4	2,217	0.18%
2022/05/16	0	0.00	3	58.70	58.60	-3	2,187	-0.14%
2022/05/13	4	58.43	2	58.50	58.40	2	2,181	0.09%
2022/05/12	0	0.00	3	58.30	57.80	-3	2,186	-0.14%
2022/05/11	3	59.13	0	0.00	58.70	3	2,164	0.14%
2022/05/10	0	0.00	2	57.80	58.70	-2	2,182	-0.09%
2022/05/09	3	59.10	1	59.00	58.60	2	2,199	0.09%
2022/05/06	1	59.70	2	59.50	59.80	-1	2,202	-0.05%
2022/05/05	0	0.00	0.1	59.80	59.70	-0.1	2,214	0.00%
2022/05/04	4	59.52	3	59.20	59.20	1	2,207	0.05%
2022/05/03	1	57.80	1	58.40	59.20	0	2,198	0.00%
2022/04/29	0	0.00	1	56.70	56.50	-1	2,145	-0.05%
2022/04/27	0	0.00	1	56.00	56.10	-1	2,161	-0.05%
2022/04/22	0	0.00	3	57.47	57.40	-3	2,284	-0.13%
2022/04/21	2	57.50	1	57.90	57.50	1	2,321	0.04%
2022/04/20	0.1	57.50	0	0.00	57.20	0.1	2,391	0.00%
2022/04/15	1.2	57.52	8	57.30	57.20	-6.8	2,439	-0.28%
2022/04/13	0	0.00	1	58.30	58.30	-1	2,505	-0.04%
2022/04/12	2	57.75	12	58.08	57.50	-10	2,613	-0.38%
2022/04/11	1.1	58.89	3.1	58.82	58.50	-2	2,602	-0.08%
2022/04/08	13	60.12	2	60.40	60.10	11	2,555	0.43%
2022/04/07	17	60.05	4	60.30	59.40	13	2,480	0.52%
2022/04/06	0	59.00	1	59.00	58.70	-1	2,401	-0.04%
2022/04/01	0	0.00	0.2	59.40	59.60	-0.2	2,395	-0.01%
2022/03/31	1	59.60	0	0.00	59.60	1	2,407	0.04%
2022/03/30	1.1	60.00	6	60.40	59.90	-5	2,403	-0.21%
2022/03/29	11.1	60.28	5	60.52	60.10	6.1	2,382	0.26%
2022/03/28	9.2	60.14	4	60.23	60.70	5.2	2,332	0.22%
2022/03/25	4	59.50	2	59.50	59.40	2	2,256	0.09%
2022/03/23	0	0.00	1	59.30	59.20	-1	2,260	-0.04%
2022/03/22	0	0.00	1	59.10	59.20	-1	2,261	-0.04%
2022/03/21	1	58.90	0	0.00	59.10	1	2,285	0.04%
2022/03/17	4	58.70	1	58.60	58.80	3	2,325	0.13%
2022/03/16	1	58.20	1	57.70	58.30	0	2,311	0.00%
2022/03/15	4	57.20	1	57.20	57.20	3	2,344	0.13%
2022/03/09	2	57.05	4	57.30	57.20	-2	2,360	-0.08%
2022/03/08	2	55.20	3	54.80	54.90	-1	2,340	-0.04%
2022/03/07	2	56.10	0	0.00	56.10	2	2,321	0.09%
2022/03/04	0	0.00	1	58.10	58.00	-1	2,326	-0.04%
2022/03/02	0	0.00	1	57.90	57.80	-1	2,418	-0.04%
2022/03/01	1	57.80	1	57.80	57.80	0	2,433	0.00%
2022/02/25	0.2	57.00	1	56.90	56.90	-0.8	2,457	-0.03%
2022/02/24	2	56.90	0	0.00	56.20	2	2,501	0.08%
2022/02/22	1	57.90	1	57.80	57.90	0	2,574	0.00%
2022/02/21	1	58.30	1	58.70	58.90	0	2,754	0.00%
2022/02/18	1	58.70	4	58.65	58.70	-3	2,916	-0.10%
2022/02/17	0	0.00	4	58.90	58.80	-4	2,995	-0.13%
2022/02/16	0.6	58.90	6	58.82	58.60	-5.4	3,081	-0.18%
2022/02/15	2	57.80	4	58.28	57.90	-2	3,101	-0.06%
2022/02/14	2	57.70	2	57.70	57.80	0	3,129	0.00%
2022/02/11	2	59.20	0	0.00	58.90	2	3,151	0.06%
2022/02/10	2	59.15	1	59.50	59.30	1	3,229	0.03%
2022/02/09	2	58.50	3	58.70	59.00	-1	3,266	-0.03%
2022/02/08	2	57.50	0	0.00	57.50	2	3,301	0.06%
2022/02/07	0	0.00	0.2	57.20	57.20	-0.2	3,431	-0.01%
2022/01/26	5	56.66	1	57.00	56.50	4	3,443	0.12%
2022/01/25	8	57.40	0	0.00	57.10	8	3,496	0.23%
2022/01/24	3	57.33	17	57.60	57.80	-14	3,530	-0.40%
2022/01/21	1	58.60	3	58.57	58.30	-2	3,548	-0.06%
2022/01/20	1	59.30	1	59.50	59.50	0	3,593	0.00%
2022/01/19	1	59.40	0	59.50	59.50	1	3,629	0.03%
2022/01/18	0	0.00	4.4	60.16	59.70	-4.4	3,661	-0.12%
2022/01/17	0	0.00	3	58.63	58.90	-3	3,565	-0.08%
2022/01/14	3	58.53	1	57.90	58.00	2	3,541	0.06%
2022/01/13	0	0.00	12	58.67	59.00	-12	3,558	-0.34%
2022/01/12	0	0.00	2	57.70	57.80	-2	3,518	-0.06%
2022/01/11	3.1	57.97	3	57.67	57.50	0.1	3,566	0.00%
2022/01/10	1	58.30	2	58.45	58.50	-1	3,567	-0.03%
2022/01/07	18	58.51	7	58.73	58.10	11	3,596	0.31%
2022/01/06	8.2	59.42	8	59.45	59.30	0.2	3,572	0.01%
2022/01/05	36	59.80	15.4	59.80	59.60	20.6	3,597	0.57%
2022/01/04	0.2	58.70	0	0.00	58.30	0.2	3,518	0.01%
2022/01/03	2	58.80	1	59.30	58.80	1	3,530	0.03%
2021/12/30	0	0.00	2	59.05	58.80	-2	3,559	-0.06%
2021/12/29	1	58.90	1	59.30	59.00	0	3,591	0.00%
2021/12/28	8	58.86	2	58.80	58.80	6	3,670	0.16%
2021/12/27	3	58.93	0	0.00	58.90	3	3,720	0.08%
2021/12/24	2	59.05	1.3	59.00	58.90	0.7	3,773	0.02%
2021/12/23	0	0.00	2	58.75	58.80	-2	3,790	-0.05%
2021/12/22	0	0.00	0.2	58.30	58.20	-0.2	3,885	-0.01%
2021/12/21	0	58.00	10	58.00	57.90	-10	3,910	-0.26%
2021/12/17	9	58.11	0	0.00	57.60	9	3,987	0.23%
2021/12/16	2	57.45	15	57.70	57.60	-13	3,999	-0.32%
2021/12/15	7.3	57.28	30	57.00	57.00	-22.7	4,034	-0.56%
2021/12/14	5	57.70	1	57.30	57.30	4	4,034	0.10%
2021/12/13	19	57.67	0	0.00	57.50	19	4,050	0.47%
2021/12/10	4	58.28	0	0.00	58.10	4	4,072	0.10%
2021/12/09	12.7	59.14	10	59.06	58.70	2.7	4,078	0.07%
2021/12/08	5	60.28	10	60.40	60.10	-5	4,062	-0.12%
2021/12/07	12	60.42	0	0.00	60.20	12	4,099	0.29%
2021/12/06	1	60.30	0.2	60.30	60.20	0.8	4,168	0.02%
2021/12/03	3	60.03	2	60.05	60.00	1	4,334	0.02%
2021/12/01	0	0.00	32	59.91	60.10	-32	4,630	-0.69%
2021/11/30	5	59.46	4	59.30	59.30	1	4,793	0.02%
2021/11/29	1.2	57.78	12	58.23	58.60	-10.8	4,886	-0.22%
2021/11/26	3.2	59.44	11	59.72	59.00	-7.8	4,977	-0.16%
2021/11/25	1	60.90	0	0.00	60.70	1	5,004	0.02%
2021/11/24	1	61.40	3	61.23	61.10	-2	5,079	-0.04%
2021/11/23	4.1	61.20	0	0.00	60.60	4.1	5,241	0.08%
2021/11/22	3	62.20	11	61.85	62.20	-8	5,264	-0.15%
2021/11/19	9	62.11	8	62.36	61.90	1	5,347	0.02%
2021/11/18	18.1	63.08	5	63.30	62.80	13.1	5,379	0.24%
2021/11/17	10	62.16	16	62.41	62.70	-6	5,307	-0.11%
2021/11/16	9	61.22	1	61.00	61.00	8	5,224	0.15%
2021/11/15	12	60.87	11	60.83	61.40	1	5,275	0.02%
2021/11/12	5.2	59.93	0	60.05	59.70	5.2	5,328	0.10%
2021/11/10	0	0.00	10	59.90	59.80	-10	5,739	-0.17%
2021/11/09	14	60.06	9	59.94	60.20	5	5,876	0.09%
2021/11/08	5	60.34	6	60.22	60.20	-1	5,900	-0.02%
2021/11/05	10	60.28	1.1	60.50	60.20	8.9	6,023	0.15%
2021/11/04	5	60.32	5	60.40	60.40	0	6,187	0.00%
2021/11/02	14	58.74	3	58.07	58.10	11	6,409	0.17%
2021/11/01	16	59.44	1	59.00	59.60	15	6,696	0.22%
2021/10/28	22	58.91	6	59.25	59.20	16	7,005	0.23%
2021/10/27	2	57.80	4	58.30	58.60	-2	7,162	-0.03%
2021/10/26	4	58.20	3.1	57.91	58.10	0.9	7,365	0.01%
2021/10/22	1	57.20	2	57.20	57.10	-1	7,918	-0.01%
2021/10/21	9	57.07	4	56.40	56.60	5	8,144	0.06%
2021/10/20	2	57.00	4	57.05	57.30	-2	8,352	-0.02%
2021/10/19	4	56.98	4	56.88	57.20	0	8,481	0.00%
2021/10/18	1	55.30	0	0.00	55.50	1	8,573	0.01%
2021/10/15	0	0.00	32	56.33	56.40	-32	8,835	-0.36%
2021/10/14	2	54.30	6	53.80	54.50	-4	8,954	-0.04%
2021/10/13	2	55.20	0	0.00	54.30	2	9,232	0.02%
2021/10/12	2	55.60	0.2	56.00	55.60	1.8	9,616	0.02%
2021/10/08	2.1	56.80	0	0.00	56.40	2.1	9,632	0.02%
2021/10/07	3	56.63	0.4	57.00	56.70	2.6	9,690	0.03%
2021/10/06	2	56.70	0	0.00	55.50	2	9,818	0.02%
2021/10/05	8	55.36	2	56.30	57.20	6	9,815	0.06%
2021/10/04	7.2	55.63	4	56.10	55.40	3.2	9,782	0.03%
2021/10/01	2.2	57.35	10.3	57.86	57.20	-8.1	9,766	-0.08%
2021/09/30	1.6	59.26	2	58.95	59.40	-0.4	9,847	0.00%
2021/09/29	17	59.14	6	58.78	58.40	11	10,009	0.11%
2021/09/28	2	61.35	1	61.40	61.30	1	10,163	0.01%
2021/09/27	9	62.02	1	61.70	62.20	8	10,199	0.08%
2021/09/24	1	62.50	0	0.00	62.40	1	10,380	0.01%
2021/09/23	1	61.80	2	61.65	61.80	-1	10,407	-0.01%
2021/09/22	5	61.46	1	61.50	61.20	4	10,444	0.04%
2021/09/17	0	63.20	13	63.21	63.10	-13	10,536	-0.12%
2021/09/16	0	0.00	1	63.60	63.50	-1	10,565	-0.01%
2021/09/15	2.1	63.39	11	63.62	62.80	-8.9	10,627	-0.08%
2021/09/14	0	0.00	11	64.34	64.10	-11	10,679	-0.10%
2021/09/13	13	64.63	2	64.55	64.10	11	10,698	0.10%
2021/09/10	7	64.86	5	65.18	65.30	2	10,720	0.02%
2021/09/09	3	63.90	6.1	64.31	64.60	-3.1	10,741	-0.03%
2021/09/08	16.4	63.84	11.3	63.64	62.80	5.1	10,706	0.05%
2021/09/07	4.1	65.57	3.5	65.41	66.10	0.6	10,607	0.01%
2021/09/06	7.1	66.48	6	66.92	66.20	1.1	10,645	0.01%
2021/09/03	58	66.97	25	65.68	67.20	33	10,541	0.31%
2021/09/02	19.8	65.32	6	65.02	64.60	13.8	10,414	0.13%
2021/09/01	2	65.11	4	65.27	65.60	-2	10,339	-0.02%
2021/08/31	3	64.37	14	64.39	65.00	-11	10,289	-0.11%
2021/08/30	2	63.65	1	64.10	64.20	1	10,495	0.01%
2021/08/27	5.4	63.93	14	63.84	63.10	-8.6	10,541	-0.08%
2021/08/26	2	62.15	4.1	62.27	62.40	-2.1	10,410	-0.02%
2021/08/25	7	62.61	18	62.46	62.50	-11	10,348	-0.11%
2021/08/24	15	61.56	17	61.74	62.20	-2	10,262	-0.02%
2021/08/23	6.1	61.45	9	61.44	61.60	-2.9	10,185	-0.03%
2021/08/20	0.5	60.40	13	60.09	60.20	-12.5	10,104	-0.12%
2021/08/19	32.4	60.13	2	59.55	59.10	30.4	10,046	0.30%
2021/08/18	7	59.81	13	60.65	62.10	-6	9,937	-0.06%
2021/08/17	17.1	60.67	2	61.05	59.20	15.1	9,851	0.15%
2021/08/16	18	59.92	23	60.64	60.70	-5	9,775	-0.05%
2021/08/13	60	66.60	8	67.45	65.50	52	9,433	0.55%
2021/08/12	13	68.17	16.1	68.54	68.60	-3.1	9,282	-0.03%
2021/08/11	31	68.47	11	69.59	67.50	20	9,218	0.22%
2021/08/10	16	68.31	37	68.58	70.40	-21	9,120	-0.23%
2021/08/09	36	70.89	31	70.80	69.90	5	9,013	0.06%
2021/08/06	6.1	71.09	31	71.36	71.60	-24.9	8,831	-0.28%
2021/08/05	28	69.59	50	70.14	71.00	-22	8,767	-0.25%
2021/08/04	22	68.60	17	68.52	68.10	5	8,575	0.06%
2021/08/03	13	65.61	6	65.60	66.00	7	8,370	0.08%
2021/08/02	10	65.52	6.1	65.95	65.50	3.9	8,308	0.05%
2021/07/30	12.1	64.74	23	64.61	64.10	-10.9	8,124	-0.13%
2021/07/29	27.1	63.50	31.1	63.52	64.30	-3.9	7,983	-0.05%
2021/07/28	12.1	60.02	28.1	60.57	61.40	-16.1	7,627	-0.21%
2021/07/27	12	62.21	70.1	62.47	62.20	-58.1	7,613	-0.76%
2021/07/26	17	62.71	13.1	62.51	63.10	3.9	7,526	0.05%
2021/07/23	10	60.84	20	60.70	60.50	-10	7,667	-0.13%
2021/07/22	7	60.36	5	60.92	60.90	2	7,936	0.03%
2021/07/21	28.6	60.27	28.1	60.81	60.10	0.5	7,914	0.01%
2021/07/20	18.1	59.02	22	59.39	59.60	-3.9	7,778	-0.05%
2021/07/19	32.2	59.75	13	59.55	59.20	19.2	7,653	0.25%
2021/07/16	88	59.94	27	60.28	60.50	61	7,453	0.82%
2021/07/15	2	57.80	3	57.77	58.10	-1	7,075	-0.01%
2021/07/14	4.1	57.20	2	57.20	57.20	2.1	7,098	0.03%
2021/07/13	3	57.67	0	0.00	57.40	3	7,194	0.04%
2021/07/12	13	57.12	0	0.00	56.80	13	7,081	0.18%
2021/07/09	2	56.80	36	56.95	56.50	-34	7,110	-0.48%
2021/07/08	3	56.93	9	57.27	57.00	-6	7,248	-0.08%
2021/07/07	12	57.15	10.2	57.20	56.90	1.8	7,335	0.02%
2021/07/06	20	58.88	29	58.66	58.30	-9	7,288	-0.12%
2021/07/05	14.2	58.21	29.3	58.95	59.90	-15.1	7,212	-0.21%
2021/07/02	3	56.77	0	0.00	57.10	3	7,022	0.04%
2021/07/01	9	57.12	26.2	56.77	57.10	-17.2	7,046	-0.24%
2021/06/30	3	55.87	5	56.00	56.00	-2	6,950	-0.03%
2021/06/29	12	55.87	4	55.83	56.00	8	6,930	0.12%
2021/06/28	23.1	55.92	3	55.90	55.90	20.1	6,901	0.29%
2021/06/25	1	55.00	6	55.03	55.00	-5	6,801	-0.07%
2021/06/24	2.5	55.61	23	55.78	55.00	-20.6	6,793	-0.30%
2021/06/23	59.1	54.72	17	54.68	54.90	42.1	6,745	0.62%
2021/06/22	6.1	54.22	6	54.18	54.10	0.1	6,683	0.00%
2021/06/21	3	53.77	3	54.13	53.80	0	6,652	0.00%
2021/06/18	3	54.73	4	54.80	54.60	-1	6,664	-0.02%
2021/06/17	2	54.40	6	54.28	54.60	-4	6,660	-0.06%
2021/06/16	31	54.18	17	53.95	54.20	14	6,703	0.21%
2021/06/15	3	53.97	26.1	54.35	54.50	-23.1	6,708	-0.34%
2021/06/11	1	53.20	22	53.37	53.30	-21	6,643	-0.32%
2021/06/10	10	52.98	9	53.12	52.80	1	6,690	0.01%
2021/06/09	15	52.91	3	52.87	52.80	12	6,688	0.18%
2021/06/08	10	52.57	0	0.00	52.70	10	6,726	0.15%
2021/06/07	30	53.87	8	53.94	52.50	22	6,780	0.32%
2021/06/04	2	52.00	2	51.75	52.50	0	6,529	0.00%
2021/06/03	2	50.85	2	52.00	52.00	0	6,471	0.00%
2021/06/02	3	50.80	1	50.50	50.50	2	6,451	0.03%
2021/06/01	1	51.00	10.3	51.05	51.00	-9.3	6,501	-0.14%
2021/05/31	2	50.25	1	50.40	50.30	1	6,522	0.02%
2021/05/28	1	50.00	3	50.03	50.20	-2	6,544	-0.03%
2021/05/27	0	0.00	43	49.00	49.05	-43	6,581	-0.65%
2021/05/26	1	49.40	0	0.00	49.35	1	6,653	0.02%
2021/05/25	1	49.60	13	49.29	49.45	-12	6,734	-0.18%
2021/05/24	2	48.68	1.1	48.32	48.65	0.9	6,795	0.01%
2021/05/21	7	47.97	1	48.50	47.85	6	6,846	0.09%
2021/05/20	3	47.83	0	0.00	47.60	3	6,999	0.04%
2021/05/18	26	46.23	11	47.17	48.35	15	7,172	0.21%
2021/05/17	10.1	45.60	7	45.82	44.95	3.1	7,324	0.04%
2021/05/14	0.1	47.85	2	48.40	48.10	-1.9	7,331	-0.03%
2021/05/13	4	47.71	1	48.00	47.80	3	7,333	0.04%
2021/05/12	8.1	46.74	3.1	47.58	47.15	5	7,325	0.07%
2021/05/11	18.1	50.26	2	50.50	49.65	16.1	7,256	0.22%
2021/05/10	1	51.50	115	51.41	51.40	-114	7,265	-1.57%	大賣/鉅額交易
2021/05/07	3	51.37	2	51.65	51.90	1	7,393	0.01%
2021/05/06	5	51.00	1	50.40	50.60	4	7,539	0.05%
2021/05/05	15.2	52.00	30	51.86	51.20	-14.8	7,670	-0.19%
2021/05/04	13	52.18	7	51.40	52.10	6	7,998	0.08%
2021/05/03	4.1	52.88	3	53.37	52.40	1.1	8,133	0.01%
2021/04/29	5.1	55.34	30	55.41	54.60	-24.9	8,583	-0.29%
2021/04/28	182.1	55.27	194	55.38	55.80	-11.9	9,138	-0.13%	大買/大賣/
2021/04/27	8	53.00	1	53.20	53.00	7	9,147	0.08%
2021/04/26	13	52.69	6	52.57	52.90	7	9,166	0.08%
2021/04/23	1	51.10	0	0.00	51.60	1	9,114	0.01%
2021/04/22	3	51.37	3	51.07	50.80	0	9,255	0.00%
2021/04/21	10	52.12	2	52.30	52.20	8	9,383	0.09%
2021/04/20	2	51.90	17.1	51.89	52.10	-15.1	9,501	-0.16%
2021/04/19	12	52.26	4	51.50	52.00	8	9,620	0.08%
2021/04/16	1	49.85	3	50.13	50.10	-2	9,541	-0.02%
2021/04/15	42	50.05	1	49.80	50.10	41	9,665	0.42%
2021/04/14	11	49.48	7	49.76	49.90	4	9,702	0.04%
2021/04/13	29	50.98	6	50.97	50.30	23	9,875	0.23%
2021/04/12	9	52.06	11	52.07	51.60	-2	10,141	-0.02%
2021/04/09	8	52.68	4	52.45	52.40	4	10,152	0.04%
2021/04/08	4	53.18	5	53.22	53.20	-1	10,072	-0.01%
2021/04/07	13.1	53.16	2	53.15	53.30	11.1	10,044	0.11%
2021/04/06	3	52.77	6	52.65	53.10	-3	10,017	-0.03%
2021/04/01	1	52.20	0	0.00	52.20	1	9,931	0.01%
2021/03/31	121	52.34	1	52.10	52.30	120	9,994	1.20%	大買/鉅額交易
2021/03/30	4	52.25	5	52.24	52.50	-1	10,084	-0.01%
2021/03/29	41	52.20	10	52.48	52.20	31	10,092	0.31%
2021/03/26	10	52.16	4	52.28	52.10	6	10,136	0.06%
2021/03/25	9	52.13	5	52.02	51.90	4	10,177	0.04%
2021/03/24	1	52.10	0	0.00	52.10	1	10,204	0.01%
2021/03/23	4	52.45	6	52.67	52.50	-2	10,219	-0.02%
2021/03/22	4	52.65	6	53.00	52.60	-2	10,244	-0.02%
2021/03/19	2	52.55	69.2	52.83	53.10	-67.2	10,233	-0.66%
2021/03/18	1	52.50	6	52.43	52.60	-5	10,229	-0.05%
2021/03/17	8.4	52.10	6	52.27	52.10	2.4	10,319	0.02%
2021/03/16	8	52.86	4	52.93	52.60	4	10,304	0.04%
2021/03/15	2	52.20	9	52.29	52.30	-7	10,349	-0.07%
2021/03/12	10	52.15	6	52.28	52.00	4	10,422	0.04%
2021/03/11	6	51.90	9	51.93	51.80	-3	10,551	-0.03%
2021/03/10	9	50.90	1	50.70	50.70	8	10,568	0.08%
2021/03/09	6	49.66	29	49.66	50.50	-23	10,669	-0.22%
2021/03/05	2	49.93	72	50.24	50.30	-70	10,830	-0.65%
2021/03/04	2	50.20	0	0.00	50.20	2	10,990	0.02%
2021/03/03	0	0.00	1	50.90	50.80	-1	11,040	-0.01%
2021/03/02	2	50.35	3	50.93	50.70	-1	11,148	-0.01%
2021/02/26	3	50.57	167	50.59	50.60	-164	11,411	-1.44%	大賣/鉅額交易
2021/02/25	1	51.50	53	51.55	51.20	-52	11,762	-0.44%
2021/02/24	82	52.08	25	51.59	51.30	57	11,867	0.48%
2021/02/23	30	51.63	2	51.90	51.90	28	11,835	0.24%
2021/02/22	51	51.63	16	51.46	51.90	35	11,850	0.30%
2021/02/19	8	50.71	49	50.99	51.10	-41	11,822	-0.35%
2021/02/18	7	51.51	5.2	51.74	51.80	1.8	11,754	0.02%
2021/02/17	55.2	51.72	11	51.86	52.00	44.2	11,727	0.38%
2021/02/05	20	50.45	16	50.21	50.30	4	11,515	0.03%
2021/02/04	2	49.60	5	49.63	49.60	-3	11,440	-0.03%
2021/02/03	6	49.07	2	49.10	49.15	4	11,480	0.03%
2021/02/02	14	49.26	3	49.13	49.50	11	11,469	0.10%
2021/02/01	11	47.65	87	47.98	48.25	-76	11,515	-0.66%
2021/01/29	37	48.75	79	49.20	48.65	-42	11,479	-0.37%
2021/01/28	34	50.08	71	50.02	50.00	-37	11,335	-0.33%
2021/01/27	28	51.11	20.1	51.06	51.20	7.9	11,155	0.07%
2021/01/26	91.3	52.60	28.3	53.12	52.50	63	10,929	0.58%
2021/01/25	50.3	51.90	6.1	51.97	51.80	44.2	10,533	0.42%
2021/01/22	79	52.34	31	52.34	52.50	48	10,241	0.47%
2021/01/21	68	51.21	71	51.01	51.50	-3	9,656	-0.03%
2021/01/20	60	48.40	164	48.31	48.25	-104	8,712	-1.19%	大賣/鉅額交易
2021/01/19	15	47.69	9	47.76	47.60	6	8,273	0.07%
2021/01/18	7	46.46	1.3	45.74	46.80	5.7	8,138	0.07%
2021/01/15	19	47.47	9	47.81	47.25	10	8,052	0.12%
2021/01/14	6.3	48.30	14.3	48.14	48.50	-8	7,888	-0.10%
2021/01/13	13.3	47.47	18.3	47.32	47.45	-5	7,663	-0.07%
2021/01/12	19.3	47.20	6	47.55	46.50	13.3	7,496	0.18%
2021/01/11	2	47.13	6	47.18	47.20	-4	7,296	-0.05%
2021/01/08	94	46.79	78.4	46.69	47.05	15.7	7,211	0.22%
2021/01/07	6	46.60	7	46.65	46.60	-1	7,045	-0.01%
2021/01/06	17.1	46.59	30	46.94	46.65	-13	6,942	-0.19%
2021/01/05	44.3	47.25	7	47.89	48.25	37.3	6,586	0.57%
2021/01/04	7	45.69	5	46.00	46.10	2	6,217	0.03%
2020/12/31	1	45.45	0	0.00	45.25	1	6,143	0.02%
2020/12/30	2	45.45	14	45.75	45.65	-12	6,166	-0.19%
2020/12/29	3	45.48	2	45.30	45.25	1	6,233	0.02%
2020/12/28	6	45.83	7	45.76	45.70	-1	6,188	-0.02%
2020/12/25	4	45.95	6	46.00	45.90	-2	6,182	-0.03%
2020/12/24	6	45.84	3	45.73	45.90	3	6,150	0.05%
2020/12/23	185	44.84	2	45.05	44.75	183	6,097	3.00%	大買/鉅額交易
2020/12/22	3	45.30	101	45.64	44.70	-98	6,102	-1.61%	大賣/
2020/12/21	7	45.33	1	45.50	45.50	6	6,046	0.10%
2020/12/18	3	44.93	2	45.13	44.80	1	5,954	0.02%
2020/12/17	1	45.45	10	45.35	45.40	-9	5,901	-0.15%
2020/12/16	3	45.73	8	45.66	45.80	-5	5,882	-0.08%
2020/12/15	2	45.03	3	45.07	44.70	-1	5,803	-0.02%
2020/12/14	14	45.46	4	45.35	45.45	10	5,763	0.17%
2020/12/11	8	45.16	2	45.53	45.05	6	5,722	0.10%
2020/12/10	54	46.15	12	46.21	45.70	42	5,615	0.75%
2020/12/09	4	46.70	6	46.68	46.65	-2	5,521	-0.04%
2020/12/08	1	45.60	21	45.64	45.90	-20	5,368	-0.37%
2020/12/07	7	45.55	23	45.60	46.00	-16	5,281	-0.30%
2020/12/04	8	45.31	6	45.42	45.45	2	5,122	0.04%
2020/12/03	3	45.25	6.1	45.37	45.15	-3.1	5,005	-0.06%
2020/12/02	14	45.36	3	45.25	45.15	11	4,911	0.22%
2020/12/01	1	45.25	5	44.91	45.10	-4	4,885	-0.08%
2020/11/30	12.1	45.06	9	44.99	45.15	3.1	4,780	0.06%
2020/11/27	11.1	44.48	24	44.51	44.40	-12.9	4,597	-0.28%
2020/11/26	8	44.20	27	44.03	44.55	-19	4,514	-0.42%
2020/11/25	14	44.04	24	43.60	44.35	-10	4,389	-0.23%
2020/11/24	25.1	44.47	25	44.64	44.30	0.1	4,075	0.00%
2020/11/23	31	42.93	11	43.03	43.30	20	3,704	0.54%
2020/11/20	10	41.75	8	42.01	42.40	2	3,549	0.06%
2020/11/19	10	42.20	3	42.45	42.20	7	3,505	0.20%
2020/11/18	4	41.98	13	41.87	42.50	-9	3,469	-0.26%
2020/11/17	3	41.35	0	0.00	41.40	3	3,468	0.09%
2020/11/16	13	41.02	3	41.38	41.30	10	3,595	0.28%
2020/11/13	0	0.00	6	40.57	40.80	-6	3,699	-0.16%
2020/11/12	7	40.73	0	0.00	40.60	7	3,850	0.18%
2020/11/11	6	40.88	2	40.73	41.10	4	3,897	0.10%
2020/11/10	3	40.22	3	40.33	40.35	0	3,812	0.00%
2020/11/09	3	40.32	7.4	40.29	40.60	-4.4	3,780	-0.12%
2020/11/06	2	39.35	3	38.92	39.25	-1	3,704	-0.03%
2020/11/05	5	37.95	5	38.35	38.40	0	3,671	0.00%
2020/11/04	0	0.00	2	38.05	38.10	-2	3,692	-0.05%
2020/11/03	0	0.00	1	37.85	37.90	-1	3,752	-0.03%
2020/11/02	4	37.39	2	37.30	37.30	2	3,880	0.05%
2020/10/30	31	38.15	7	37.73	37.70	24	4,031	0.60%
2020/10/29	11	37.75	13	38.03	38.30	-2	4,051	-0.05%
2020/10/28	4	38.54	2	38.45	38.35	2	4,110	0.05%
2020/10/27	2	38.60	0	0.00	38.65	2	4,168	0.05%
2020/10/26	5	39.10	3	38.80	38.80	2	4,200	0.05%
2020/10/23	118	39.00	0	0.00	39.05	118	4,253	2.77%	大買/鉅額交易
2020/10/22	50	38.72	4	38.68	38.55	46	4,500	1.02%
2020/10/20	0	0.00	2	38.88	38.95	-2	5,001	-0.04%
2020/10/19	1	38.60	0	0.00	38.65	1	5,211	0.02%
2020/10/16	2	38.40	1	38.45	38.40	1	5,360	0.02%
2020/10/14	0	0.00	1	39.20	39.20	-1	5,468	-0.02%
2020/10/13	1	38.55	12	38.68	38.90	-11	5,564	-0.20%
2020/10/12	6	39.48	11	38.95	38.85	-5	5,618	-0.09%
2020/10/08	9	39.51	9	39.25	39.30	0	5,736	0.00%
2020/10/07	11	39.16	5	39.20	39.30	6	5,971	0.10%
2020/10/06	6	38.67	0	0.00	38.50	6	6,109	0.10%
2020/10/05	3	37.93	1	38.10	38.00	2	6,152	0.03%
2020/09/30	6	37.33	2	37.45	37.75	4	6,252	0.06%
2020/09/29	7	37.44	2	37.25	37.20	5	6,332	0.08%
2020/09/28	7	36.92	3	37.60	37.60	4	6,483	0.06%
2020/09/25	3	37.85	9	36.62	37.00	-6	6,641	-0.09%
2020/09/23	2	38.40	3	38.60	38.40	-1	6,914	-0.01%
2020/09/21	5	39.54	1	39.80	39.15	4	7,236	0.06%
2020/09/18	1	40.20	1	40.10	39.80	0	7,473	0.00%
2020/09/17	0	0.00	1	39.95	40.00	-1	7,602	-0.01%
2020/09/16	10	40.50	14	40.33	40.10	-4	7,867	-0.05%
2020/09/15	6	40.10	5	40.07	40.00	1	8,011	0.01%
2020/09/11	1	38.85	0	0.00	38.85	1	8,070	0.01%
2020/09/10	6	39.46	3	39.40	39.15	3	8,076	0.04%
2020/09/09	7	39.16	5	39.00	39.60	2	8,076	0.02%
2020/09/08	2	39.08	1	38.95	38.90	1	8,056	0.01%
2020/09/04	2.4	39.49	9	39.48	39.85	-6.6	8,172	-0.08%
2020/09/03	5	39.15	3	39.08	38.75	2	8,117	0.02%
2020/09/02	1	39.00	12	38.88	39.05	-11	8,129	-0.14%
2020/09/01	5	38.10	0	0.00	38.25	5	8,157	0.06%
2020/08/31	8	38.44	0	0.00	38.15	8	8,196	0.10%
2020/08/28	6	38.59	0	0.00	38.55	6	8,244	0.07%
2020/08/27	3	38.48	1	38.90	38.45	2	8,380	0.02%
2020/08/26	6	38.83	0	0.00	39.35	6	8,773	0.07%
2020/08/25	1	38.65	2.2	38.78	38.75	-1.2	8,874	-0.01%
2020/08/24	12	38.25	9	38.32	38.35	3	8,879	0.03%
2020/08/21	17	39.06	20	38.89	38.85	-3	8,865	-0.03%
2020/08/20	14	39.13	45	39.31	38.80	-31	8,757	-0.35%
2020/08/19	13	41.80	18	41.49	41.20	-5	8,651	-0.06%
2020/08/18	14	43.16	1	42.95	42.60	13	8,541	0.15%
2020/08/17	7	44.06	4	44.16	44.40	3	8,442	0.04%
2020/08/14	1	42.80	2	43.18	43.25	-1	8,466	-0.01%
2020/08/13	1	42.70	8	42.88	42.80	-7	8,505	-0.08%
2020/08/12	4	42.61	15	42.40	42.55	-11	8,485	-0.13%
2020/08/11	1	43.45	7	43.28	43.05	-6	8,490	-0.07%
2020/08/10	10	44.26	9	44.27	43.85	1	8,497	0.01%
2020/08/07	25	44.50	6	44.48	44.40	19	8,504	0.22%
2020/08/06	17	44.48	6	44.28	44.25	11	8,486	0.13%
2020/08/05	12	44.82	5	44.16	44.95	7	8,407	0.08%
2020/08/04	1	42.80	2	42.90	42.90	-1	8,305	-0.01%
2020/08/03	13	42.93	2	42.95	42.85	11	8,356	0.13%
2020/07/31	6	43.58	5	42.86	43.70	1	8,432	0.01%
2020/07/30	0	0.00	8	42.44	42.60	-8	8,487	-0.09%
2020/07/29	5	42.26	3	42.30	42.25	2	8,535	0.02%
2020/07/28	21	43.49	2	43.30	42.50	19	8,563	0.22%
2020/07/27	4	43.01	15	44.03	42.90	-11	8,376	-0.13%
2020/07/24	15	47.35	14	47.53	46.40	1	8,234	0.01%
2020/07/23	9	46.88	6	46.73	47.65	3	7,997	0.04%
2020/07/22	25	46.17	25	45.98	45.90	0	7,848	0.00%
2020/07/21	5	45.20	20	45.45	45.15	-15	7,748	-0.19%
2020/07/20	1	44.90	8	45.30	44.90	-7	7,722	-0.09%
2020/07/17	10	44.97	13	45.61	44.65	-3	7,696	-0.04%
2020/07/16	3	44.62	18	44.73	44.95	-15	7,642	-0.20%
2020/07/15	23	44.97	18	45.01	44.60	5	7,600	0.07%
2020/07/14	33	45.33	19	45.18	45.30	14	7,529	0.19%
2020/07/13	2	43.50	2	43.60	44.90	0	7,316	0.00%
2020/07/10	12	43.15	7	43.69	42.70	5	7,179	0.07%
2020/07/09	7	44.21	7	44.39	44.05	0	7,102	0.00%
2020/07/08	8	44.29	11	44.51	44.40	-3	7,012	-0.04%
2020/07/07	3	43.80	3	43.33	44.00	0	6,913	0.00%
2020/07/06	8	43.83	4	43.81	44.00	4	6,756	0.06%
2020/07/03	3	42.32	18	42.39	42.65	-15	6,612	-0.23%
2020/07/02	9	41.32	10	41.35	41.65	-1	6,503	-0.02%
2020/07/01	5	41.00	21	40.90	41.05	-16	6,419	-0.25%
2020/06/30	9	41.05	13	41.30	40.60	-4	6,277	-0.06%
2020/06/29	22	40.83	21	40.88	40.75	1	6,115	0.02%
2020/06/24	6	40.03	43	39.65	39.95	-37	5,881	-0.63%
2020/06/23	54	39.81	13	39.59	39.80	41	5,784	0.71%
2020/06/22	11	38.76	19	38.84	39.00	-8	5,541	-0.14%
2020/06/19	2	38.18	3	38.33	38.15	-1	5,420	-0.02%
2020/06/18	0	0.00	4	38.00	38.00	-4	5,402	-0.07%
2020/06/17	0	0.00	2	37.70	37.55	-2	5,375	-0.04%
2020/06/16	1	37.30	2	37.28	37.65	-1	5,426	-0.02%
2020/06/15	2	36.98	5	37.10	36.80	-3	5,539	-0.05%
2020/06/12	2	36.40	1	35.95	37.00	1	5,582	0.02%
2020/06/11	19	37.10	10	37.95	36.85	9	5,657	0.16%
2020/06/10	4	38.08	7	37.93	38.10	-3	5,592	-0.05%
2020/06/09	2	38.38	12	38.42	38.30	-10	5,666	-0.18%
2020/06/08	0	0.00	4	38.64	38.35	-4	5,734	-0.07%
2020/06/05	0	0.00	2	38.45	38.30	-2	5,734	-0.03%
2020/06/04	6	38.20	12	38.21	38.10	-6	5,746	-0.10%
2020/06/03	23	38.47	10	38.37	38.35	13	5,750	0.23%
2020/06/02	33	39.77	25	39.45	39.05	8	5,647	0.14%
2020/06/01	6	38.48	3	38.68	38.80	3	5,352	0.06%
2020/05/29	1	37.40	11	37.75	37.40	-10	5,230	-0.19%
2020/05/28	3	37.62	1	38.00	37.30	2	5,229	0.04%
2020/05/27	5	37.84	1	37.85	37.70	4	5,231	0.08%
2020/05/26	11	38.15	1	37.85	37.90	10	5,239	0.19%
2020/05/25	3	37.12	33	37.40	37.55	-30	5,179	-0.58%
2020/05/22	25	38.39	13	38.27	37.90	12	5,135	0.23%
2020/05/21	30	38.35	9	38.33	38.40	21	5,069	0.41%
2020/05/20	4	37.75	3	37.57	37.75	1	4,971	0.02%
2020/05/19	12	36.92	9	36.80	36.80	3	4,916	0.06%
2020/05/18	9	37.36	4	37.21	36.60	5	4,908	0.10%
2020/05/15	5	37.39	54	36.97	37.20	-49	4,849	-1.01%
2020/05/14	60	37.91	2	37.63	37.40	58	4,813	1.20%
2020/05/13	4	37.66	2	38.10	38.15	2	4,799	0.04%
2020/05/12	4	37.93	1	37.65	37.75	3	4,773	0.06%
2020/05/11	5	38.37	11	38.16	38.15	-6	4,764	-0.13%
2020/05/08	5	38.23	1	38.05	37.95	4	4,715	0.08%
2020/05/07	12	38.40	18	38.43	38.20	-6	4,648	-0.13%
2020/05/06	2	37.33	0	0.00	37.65	2	4,524	0.04%
2020/05/05	1	37.40	37	37.35	37.00	-36	4,445	-0.81%
2020/05/04	6	36.26	4	36.85	36.85	2	4,396	0.05%
2020/04/30	1	36.55	13	36.45	36.60	-12	4,337	-0.28%
2020/04/29	10	36.25	7	36.06	36.10	3	4,348	0.07%
2020/04/28	3	35.63	1	36.10	35.75	2	4,305	0.05%
2020/04/27	44	35.62	3	35.65	35.65	41	4,374	0.94%
2020/04/24	2	35.35	5	35.29	35.25	-3	4,323	-0.07%
2020/04/23	3	34.85	7	34.76	34.80	-4	4,302	-0.09%
2020/04/22	1	34.00	1	33.70	34.40	0	4,335	0.00%
2020/04/21	4	33.95	0	0.00	33.85	4	4,396	0.09%
2020/04/20	2	34.65	66	34.53	34.70	-64	4,413	-1.45%
2020/04/17	1	34.85	0	0.00	34.65	1	4,417	0.02%
2020/04/16	1	34.05	1	34.35	34.90	0	4,361	0.00%
2020/04/15	3	34.58	62	34.53	34.35	-59	4,377	-1.35%
2020/04/14	72	34.21	1	34.31	34.30	71	4,378	1.62%
2020/04/13	0	0.00	2	33.78	33.50	-2	4,340	-0.05%
2020/04/10	4	33.66	1	33.70	33.70	3	4,361	0.07%
2020/04/09	0	0.00	10	33.72	33.65	-10	4,384	-0.23%
2020/04/08	2	33.50	4	33.53	33.80	-2	4,343	-0.05%
2020/04/07	0	0.00	15	33.14	33.25	-15	4,274	-0.35%
2020/04/06	21	31.79	1	31.80	31.80	20	4,221	0.47%
2020/04/01	10	31.18	0	0.00	31.20	10	4,218	0.24%
2020/03/31	2	30.90	8	31.06	30.95	-6	4,305	-0.14%
2020/03/30	5	30.36	10	30.50	30.70	-5	4,281	-0.12%
2020/03/27	8	31.29	2	31.48	30.65	6	4,276	0.14%
2020/03/26	7	31.02	13	30.86	31.00	-6	4,231	-0.14%
2020/03/25	33	31.58	17	31.69	31.15	16	4,200	0.38%
2020/03/24	33	30.05	15	30.04	30.25	18	4,152	0.43%
2020/03/23	20	29.07	2	29.00	28.90	18	4,129	0.44%
2020/03/20	16	29.63	126	29.84	30.05	-110	4,141	-2.66%	大賣/鉅額交易
2020/03/19	27	27.55	18	27.57	27.40	9	4,099	0.22%
2020/03/18	2	31.28	7	31.20	30.20	-5	4,148	-0.12%
2020/03/17	29	31.37	6	31.40	31.05	23	4,276	0.54%
2020/03/16	9	33.04	8	32.73	31.85	1	4,156	0.02%
2020/03/13	6	31.67	24	31.65	33.20	-18	4,103	-0.44%
2020/03/12	6	33.94	12.3	33.81	33.55	-6.3	4,006	-0.16%
2020/03/11	5	36.00	0	0.00	35.45	5	3,984	0.13%
2020/03/10	6	35.49	1	34.80	35.75	5	4,055	0.12%
2020/03/05	2	36.50	9	36.53	36.90	-7	3,961	-0.18%
2020/03/04	0	0.00	1	35.20	35.50	-1	3,854	-0.03%
2020/03/03	2	35.10	16	35.17	35.00	-14	3,845	-0.36%
2020/03/02	0	0.00	5	34.19	34.45	-5	3,813	-0.13%
2020/02/27	0	0.00	1	34.85	34.10	-1	3,779	-0.03%
2020/02/26	6	34.92	0	0.00	34.85	6	3,750	0.16%
2020/02/25	1	34.75	1	34.40	35.15	0	3,766	0.00%
2020/02/24	1	34.90	2	34.80	34.90	-1	3,758	-0.03%
2020/02/21	3	35.70	2	35.50	35.30	1	3,818	0.03%
2020/02/20	1	35.90	12	35.81	35.85	-11	3,882	-0.28%
2020/02/19	1	35.80	3	35.68	35.75	-2	3,900	-0.05%
2020/02/18	1	35.90	0	0.00	35.85	1	3,885	0.03%
2020/02/17	1	36.10	1	36.15	36.00	0	3,903	0.00%
2020/02/14	13	36.41	0	0.00	36.35	13	3,908	0.33%
2020/02/13	2	35.88	1	35.80	35.85	1	3,905	0.03%
2020/02/12	11	36.11	5	36.00	36.15	6	3,941	0.15%
2020/02/10	0	0.00	3	34.92	34.80	-3	4,074	-0.07%
2020/02/07	8	34.81	16	34.79	34.85	-8	4,648	-0.17%
2020/02/06	9	34.89	38	35.00	35.20	-29	4,704	-0.62%
2020/02/05	7	33.79	6	34.15	34.05	1	4,728	0.02%
2020/02/04	6	33.36	5	32.90	33.70	1	4,766	0.02%
2020/02/03	3	32.87	26	32.60	32.75	-23	4,833	-0.48%
2020/01/31	32	34.27	3	33.85	34.40	29	4,856	0.60%
2020/01/30	11	34.51	15	34.22	34.00	-4	5,027	-0.08%
2020/01/17	10	37.70	4	37.98	37.55	6	5,276	0.11%
2020/01/16	18	38.10	18	37.99	37.70	0	5,585	0.00%
2020/01/15	10	37.75	12	37.78	37.55	-2	5,947	-0.03%
2020/01/14	1	37.50	14	37.66	37.50	-13	5,874	-0.22%
2020/01/10	2	36.93	1	37.05	36.95	1	5,862	0.02%
2020/01/09	21	37.05	15	37.05	37.00	6	6,008	0.10%
2020/01/08	3	36.17	4	35.91	36.35	-1	6,045	-0.02%
2020/01/07	9	36.06	1	36.20	36.20	8	6,036	0.13%
2020/01/06	8	36.13	2	35.90	35.90	6	6,017	0.10%
2020/01/03	4	36.90	2	37.05	36.80	2	6,014	0.03%
2020/01/02	4	37.03	0	0.00	37.20	4	5,981	0.07%
2019/12/31	1	37.00	1	36.90	37.10	0	5,988	0.00%
2019/12/30	4	36.88	2	37.30	37.20	2	6,080	0.03%
2019/12/27	7	37.11	6	37.21	37.15	1	6,069	0.02%
2019/12/26	7	37.26	25.5	37.09	37.40	-18.5	6,030	-0.31%
2019/12/25	3	36.55	1	36.70	36.70	2	5,951	0.03%
2019/12/24	4	36.28	0	0.00	36.25	4	5,989	0.07%
2019/12/23	25	36.52	0	0.00	36.55	25	5,999	0.42%
2019/12/20	1	36.65	0	0.00	36.50	1	6,026	0.02%
2019/12/19	1	36.60	2	36.65	36.55	-1	6,083	-0.02%
2019/12/18	4	36.96	3	36.85	36.80	1	6,296	0.02%
2019/12/17	0	0.00	23	37.49	37.45	-23	6,358	-0.36%
2019/12/16	8	37.21	2	37.45	37.15	6	6,327	0.09%
2019/12/13	9	37.37	12	37.48	37.50	-3	6,318	-0.05%
2019/12/12	27	37.40	25	37.25	37.60	2	6,166	0.03%
2019/12/11	5	36.50	0.6	36.35	36.35	4.4	5,980	0.07%
2019/12/10	3	36.88	0	0.00	36.60	3	6,007	0.05%
2019/12/09	2	36.55	0	0.00	36.55	2	6,021	0.03%
2019/12/06	8	36.49	36	36.72	36.90	-28	6,007	-0.47%
2019/12/05	36	36.28	45	35.74	36.70	-9	6,005	-0.15%
2019/12/04	3	34.65	2	34.70	34.80	1	6,032	0.02%
2019/12/03	7	34.73	6.3	34.67	34.80	0.7	6,140	0.01%
2019/12/02	9	34.17	3	34.23	34.30	6	6,203	0.10%
2019/11/29	10	35.12	17	35.11	34.90	-7	6,196	-0.11%
2019/11/28	1	35.60	1	35.60	35.60	0	6,237	0.00%
2019/11/27	3	35.63	11.4	35.73	35.80	-8.4	6,348	-0.13%
2019/11/26	7	35.71	4.1	35.80	35.55	2.9	6,506	0.05%
2019/11/25	1	35.60	3	35.70	35.55	-2	6,658	-0.03%
2019/11/22	4	36.04	3	35.72	35.55	1	6,714	0.01%
2019/11/21	10	35.70	1.1	35.58	36.00	8.9	6,706	0.13%
2019/11/20	15	36.50	3	36.48	36.20	12	6,714	0.18%
2019/11/19	30	36.60	9	37.13	37.10	21	6,691	0.31%
2019/11/18	3	36.55	7	36.59	36.55	-4	6,709	-0.06%
2019/11/15	0	0.00	7	36.44	36.20	-7	6,733	-0.10%
2019/11/14	3	35.72	0	0.00	36.00	3	6,776	0.04%
2019/11/13	6	36.33	1	36.20	36.10	5	6,794	0.07%
2019/11/12	3	36.15	2	36.15	36.35	1	6,768	0.01%
2019/11/11	12	36.12	9	36.21	35.80	3	6,746	0.04%
2019/11/08	0	0.00	5	36.62	36.60	-5	6,683	-0.07%
2019/11/07	8	36.19	33	36.15	36.10	-25	6,634	-0.38%
2019/11/06	35	37.95	14	38.77	37.00	21	6,504	0.32%
2019/11/05	19	37.26	2	37.85	37.45	17	5,923	0.29%
2019/11/04	8	38.03	6	37.94	37.60	2	5,848	0.03%
2019/11/01	8	37.62	12	37.63	37.60	-4	5,776	-0.07%
2019/10/31	13	37.32	11	37.31	37.15	2	5,719	0.03%
2019/10/30	10	37.68	14	37.87	38.20	-4	5,620	-0.07%
2019/10/29	112	38.44	17	38.63	37.80	95	5,507	1.72%	大買/
2019/10/28	31	38.35	30	37.95	38.50	1	5,293	0.02%
2019/10/25	13	37.35	19	37.24	37.20	-6	5,021	-0.12%
2019/10/24	23	37.42	33	37.13	37.60	-10	4,904	-0.20%
2019/10/23	7	36.27	12	36.03	36.50	-5	4,606	-0.11%
2019/10/22	5	34.95	8	34.80	34.70	-3	4,196	-0.07%
2019/10/21	7	34.76	0	0.00	34.45	7	4,175	0.17%
2019/10/18	6	34.71	2	34.78	34.70	4	4,154	0.10%
2019/10/17	36	35.43	30	35.15	35.25	6	4,081	0.15%
2019/10/16	12	34.63	0	0.00	34.95	12	3,909	0.31%
2019/10/15	3	34.60	5	34.75	34.55	-2	3,792	-0.05%
2019/10/08	0	0.00	12	34.13	34.05	-12	3,793	-0.32%
2019/10/07	0	0.00	4	34.75	34.35	-4	3,798	-0.11%
2019/10/04	10	35.04	2	34.90	34.90	8	3,770	0.21%
2019/10/03	10	34.47	2	34.08	34.55	8	3,653	0.22%
2019/10/02	0	0.00	1	34.15	33.95	-1	3,599	-0.03%
2019/09/27	1	33.40	0	0.00	33.10	1	3,563	0.03%
2019/09/26	1	34.00	0	0.00	33.85	1	3,512	0.03%
2019/09/25	0	0.00	1	34.45	34.40	-1	3,488	-0.03%
2019/09/24	0	0.00	2	34.35	34.35	-2	3,468	-0.06%
2019/09/23	38	34.73	44	34.87	34.75	-6	3,387	-0.18%
2019/09/20	5	34.00	8	34.59	35.05	-3	3,142	-0.10%
2019/09/18	0	0.00	1	34.05	33.90	-1	3,008	-0.03%
2019/09/17	1	34.00	0	0.00	34.10	1	2,979	0.03%
2019/09/16	6	34.01	7	33.93	33.95	-1	2,932	-0.03%
2019/09/12	2	33.98	9	34.00	34.05	-7	2,906	-0.24%
2019/09/11	8	34.06	2	33.95	34.00	6	2,861	0.21%
2019/09/10	2	33.58	2	33.80	33.90	0	2,819	0.00%
2019/09/09	12	33.84	13	33.98	33.95	-1	2,785	-0.04%
2019/09/06	34	33.58	38	33.99	33.50	-4	2,685	-0.15%
2019/09/05	1	35.15	6	35.28	35.35	-5	2,502	-0.20%
2019/09/04	3	34.62	12	34.35	34.80	-9	2,382	-0.38%
2019/09/03	7	34.31	21	34.01	34.00	-14	2,292	-0.61%
2019/09/02	3	33.92	16	33.98	34.15	-13	2,197	-0.59%
2019/08/30	3	33.25	11	33.20	33.30	-8	2,088	-0.38%
2019/08/29	16	32.71	7	32.76	32.55	9	1,954	0.46%
2019/08/28	20	31.99	0	0.00	32.20	20	1,775	1.13%
2019/08/27	0	0.00	2	31.13	31.30	-2	1,596	-0.13%
2019/08/26	3	30.30	0	0.00	30.45	3	1,522	0.20%
2019/08/23	1	31.05	1	31.00	30.80	0	1,489	0.00%
2019/08/22	2	30.85	2	30.90	30.90	0	1,452	0.00%
2019/08/21	33	30.65	39	30.29	30.65	-6	1,395	-0.43%
2019/08/20	3	29.67	0	0.00	29.70	3	1,278	0.23%
2019/08/19	10	29.50	0	0.00	29.55	10	1,216	0.82%
2019/08/16	1	29.30	2	29.13	29.20	-1	1,152	-0.09%
2019/08/08	1	27.85	0	0.00	28.05	1	1,053	0.09%
2019/08/07	2	28.15	0	0.00	27.85	2	1,032	0.19%
2019/08/06	1	27.90	0	0.00	27.90	1	1,021	0.10%
2019/08/05	0	0.00	1	28.05	28.00	-1	1,008	-0.10%
2019/08/01	1	28.90	6	28.99	28.90	-5	1,008	-0.50%
2019/07/31	10	29.10	10	29.15	29.10	0	1,003	0.00%
2019/07/30	5	29.30	0	0.00	29.10	5	1,002	0.50%
2019/07/26	1	29.95	0	0.00	29.90	1	1,009	0.10%
2019/07/25	4	29.90	0	0.00	29.90	4	1,003	0.40%
2019/07/24	2	28.95	0	0.00	29.45	2	957	0.21%
2019/07/23	2	29.00	0	0.00	28.95	2	934	0.21%
2019/07/22	1	28.90	0	0.00	28.95	1	927	0.11%
2019/07/19	1	28.75	0	0.00	28.75	1	929	0.11%
2019/07/15	16	28.90	0	0.00	28.85	16	947	1.69%
2019/07/12	4	31.21	1	31.15	31.25	3	903	0.33%
2019/07/11	1	30.85	1	30.90	30.95	0	949	0.00%
2019/07/10	1	30.55	1	30.65	30.70	0	942	0.00%
2019/07/05	0	0.00	10	30.70	30.70	-10	953	-1.05%
2019/07/04	0	0.00	1	30.50	30.50	-1	956	-0.10%
2019/07/03	5	30.30	0	0.00	30.30	5	965	0.52%
2019/07/01	1	30.15	0	0.00	30.20	1	991	0.10%
2019/06/28	0	0.00	1	29.70	29.70	-1	986	-0.10%
2019/06/24	2	29.45	0	0.00	29.35	2	1,045	0.19%
2019/06/21	1	29.55	0	0.00	29.50	1	1,057	0.09%
2019/06/20	0	0.00	1	29.60	29.70	-1	1,074	-0.09%
2019/06/19	0	0.00	1	29.30	29.35	-1	1,150	-0.09%
2019/06/18	5	29.10	0	0.00	29.20	5	1,228	0.41%
2019/06/03	1	28.45	0	0.00	28.55	1	1,425	0.07%
2019/05/28	1	27.70	0	0.00	27.70	1	1,476	0.07%
2019/05/22	1	28.80	0	0.00	28.75	1	1,638	0.06%
2019/05/17	0	0.00	2	28.40	28.40	-2	1,653	-0.12%
2019/05/16	2	29.00	0	0.00	28.80	2	1,646	0.12%
2019/05/15	0	0.00	10	29.10	29.20	-10	1,656	-0.60%
2019/05/14	1	28.45	0	0.00	28.75	1	1,670	0.06%
2019/05/13	1	29.05	0	0.00	28.85	1	1,667	0.06%
2019/05/10	1	29.40	1	29.30	29.40	0	1,666	0.00%
2019/05/09	4	29.60	0	0.00	29.40	4	1,663	0.24%
2019/05/08	1	30.00	0	0.00	30.20	1	1,644	0.06%
2019/05/06	2	30.58	0	0.00	30.40	2	1,661	0.12%
2019/04/29	0	0.00	1	30.55	30.70	-1	1,641	-0.06%
2019/04/26	0	0.00	13	31.07	31.05	-13	1,632	-0.80%
2019/04/24	3	31.43	0	0.00	31.25	3	1,649	0.18%
2019/04/23	1	31.45	0	0.00	31.50	1	1,650	0.06%
2019/04/22	1	31.50	1	31.80	31.85	0	1,644	0.00%
2019/04/19	1	31.35	0	0.00	31.30	1	1,633	0.06%
2019/04/18	0	0.00	5	31.25	31.20	-5	1,634	-0.31%
2019/04/17	15	31.78	7	32.25	31.80	8	1,633	0.49%
2019/04/15	1	30.75	0	0.00	30.80	1	1,514	0.07%
2019/04/11	0	0.00	1	31.10	30.60	-1	1,504	-0.07%
2019/04/10	0	0.00	1	30.95	31.00	-1	1,490	-0.07%
2019/04/08	1	30.90	0	0.00	30.95	1	1,469	0.07%
2019/04/03	0	0.00	5	30.25	30.35	-5	1,434	-0.35%
2019/04/02	0	0.00	5	30.20	30.35	-5	1,441	-0.35%
2019/03/29	10	30.00	0	0.00	30.10	10	1,411	0.71%
2019/03/28	11	30.06	11	30.20	29.90	0	1,393	0.00%
2019/03/27	0	0.00	6	30.29	30.50	-6	1,376	-0.44%
2019/03/26	0	0.00	7	30.60	30.40	-7	1,377	-0.51%
2019/03/25	3	30.50	0	0.00	30.50	3	1,366	0.22%
2019/03/22	22	31.49	0	0.00	31.10	22	1,349	1.63%
2019/03/21	10	30.70	12	31.03	30.85	-2	1,268	-0.16%
2019/03/20	0	30.10	10	29.75	30.10	-10	1,183	-0.84%
2019/03/18	1	29.90	0	0.00	29.75	1	1,155	0.09%
2019/03/15	2	29.65	0	0.00	29.20	2	1,125	0.18%
2019/03/13	3	28.88	0	0.00	28.95	3	1,097	0.27%
2019/03/12	10	29.00	0	0.00	29.05	10	1,106	0.90%
2019/03/08	0	0.00	1	28.70	28.95	-1	1,131	-0.09%
2019/03/07	0	0.00	1	28.95	28.95	-1	1,126	-0.09%
2019/03/06	0	29.25	2	29.40	29.25	-2	1,121	-0.18%
2019/03/04	1	30.05	0	0.00	29.75	1	1,128	0.09%
2019/02/27	0	0.00	11	30.10	30.00	-11	1,123	-0.98%
2019/02/26	14	30.29	12	30.66	30.25	2	1,100	0.18%
2019/02/25	4	29.59	0	0.00	29.95	4	985	0.41%
2019/02/21	3	29.13	0	0.00	29.25	3	971	0.31%
2019/02/20	2	29.23	0	0.00	29.00	2	971	0.21%
2019/02/19	4	28.99	0	0.00	28.95	4	970	0.41%
2019/02/18	2	28.85	0	0.00	28.90	2	968	0.21%
2019/02/15	0	0.00	5	28.65	28.75	-5	991	-0.50%
2019/02/14	2	28.85	0	0.00	28.80	2	1,001	0.20%
2019/02/12	2	28.75	5	28.75	28.80	-3	982	-0.31%
2019/02/11	6	28.58	0	0.00	28.50	6	1,022	0.59%
2019/01/28	5	28.50	8	28.58	28.50	-3	1,035	-0.29%
2019/01/24	0	0.00	1	27.85	27.75	-1	1,065	-0.09%
2019/01/18	5	28.10	5	28.25	28.15	0	1,084	0.00%
2019/01/15	0	0.00	2	27.40	27.35	-2	1,118	-0.18%
2019/01/11	1	27.35	0	0.00	27.40	1	1,132	0.09%
2019/01/08	3	26.85	0	0.00	26.80	3	1,143	0.26%
2019/01/04	6	26.35	0	0.00	26.45	6	1,192	0.50%
2019/01/03	2	26.80	0	0.00	26.75	2	1,259	0.16%
2018/12/27	0	0.00	2	27.15	27.10	-2	1,332	-0.15%
2018/12/26	2	26.75	0	0.00	26.75	2	1,369	0.15%
2018/12/21	0	0.00	6	27.55	27.35	-6	1,400	-0.43%
2018/12/20	1	27.35	0	0.00	27.35	1	1,408	0.07%
2018/12/19	0	0.00	1	28.20	28.15	-1	1,407	-0.07%
2018/12/07	1	29.05	2	29.05	28.95	-1	1,591	-0.06%
2018/12/06	1	29.55	0	0.00	28.60	1	1,694	0.06%
2018/12/05	1	29.90	1	30.15	29.95	0	1,686	0.00%
2018/12/04	0	0.00	10	30.80	30.80	-10	1,712	-0.58%
2018/12/03	1	30.35	0	0.00	30.85	1	1,741	0.06%
2018/11/30	4	29.75	0	0.00	29.75	4	1,726	0.23%
2018/11/28	1	29.30	0	0.00	29.50	1	1,791	0.06%
2018/11/22	4	28.83	1	28.70	28.70	3	1,867	0.16%
2018/11/14	6	29.05	0	0.00	28.75	6	1,853	0.32%
2018/11/13	1	28.50	0	0.00	28.85	1	1,840	0.05%
2018/11/09	1	29.00	11	28.90	28.85	-10	1,888	-0.53%
2018/11/08	0	0.00	2	29.35	29.20	-2	1,945	-0.10%
2018/11/06	1	28.80	0	0.00	28.80	1	1,975	0.05%
2018/11/05	2	28.58	1	28.65	28.75	1	1,983	0.05%
2018/11/02	3	28.90	3	28.95	28.55	0	2,054	0.00%
2018/11/01	0	0.00	6	28.55	28.70	-6	2,091	-0.29%
2018/10/31	11	27.60	11	27.61	27.70	0	2,081	0.00%
2018/10/30	1	26.70	2	27.03	27.10	-1	2,078	-0.05%
2018/10/29	2	26.55	2	26.85	26.90	0	2,085	0.00%
2018/10/25	2	27.25	11	26.77	26.60	-9	2,117	-0.42%
2018/10/24	2	27.95	1	27.90	28.45	1	2,120	0.05%
2018/10/22	0	0.00	1	29.25	29.15	-1	2,124	-0.05%
2018/10/19	1	28.60	50	28.55	28.60	-49	2,135	-2.29%
2018/10/18	1	29.50	0	0.00	29.10	1	2,121	0.05%
2018/10/17	0	0.00	10	29.90	29.65	-10	2,120	-0.47%
2018/10/15	1	29.10	0	0.00	29.85	1	2,136	0.05%
2018/10/12	0	0.00	1	29.25	29.50	-1	2,131	-0.05%
2018/10/11	2	28.65	0	0.00	28.45	2	2,124	0.09%
2018/10/09	5	31.53	0	0.00	31.60	5	2,061	0.24%
2018/10/08	10	32.00	0	0.00	32.05	10	2,074	0.48%
2018/10/05	12	32.15	2	32.65	32.25	10	2,118	0.47%
2018/10/04	4	32.70	1	33.10	32.80	3	2,099	0.14%
2018/10/03	5	33.80	1	33.65	33.60	4	2,101	0.19%
2018/10/02	2	34.20	0	0.00	34.00	2	2,119	0.09%
2018/10/01	4	33.90	0	0.00	34.10	4	2,189	0.18%
2018/09/25	0	0.00	1	34.30	33.95	-1	2,342	-0.04%
2018/09/21	8	34.28	4	34.25	34.25	4	2,355	0.17%
2018/09/20	1	34.10	0	0.00	33.95	1	2,386	0.04%
2018/09/19	5	33.87	7	33.94	34.15	-2	2,381	-0.08%
2018/09/18	5	33.87	19	33.85	33.80	-14	2,375	-0.59%
2018/09/17	1	33.05	2	32.90	33.20	-1	2,356	-0.04%
2018/09/14	0	0.00	13	32.91	33.20	-13	2,383	-0.55%
2018/09/13	5	32.20	8	32.07	32.50	-3	2,417	-0.12%
2018/09/12	13	32.37	2	32.35	32.00	11	2,442	0.45%
2018/09/11	2	33.88	0	0.00	33.90	2	2,417	0.08%
2018/09/10	9	33.91	0	0.00	33.65	9	2,482	0.36%
2018/09/07	1	34.95	3	34.30	34.45	-2	2,530	-0.08%
2018/09/05	10	35.70	4	35.88	35.50	6	2,737	0.22%
2018/09/04	2	35.30	0	0.00	35.35	2	3,137	0.06%
2018/09/03	0	0.00	1	35.50	35.05	-1	3,577	-0.03%
2018/08/31	2	34.75	7	34.58	34.85	-5	3,590	-0.14%
2018/08/30	2	34.55	3	34.55	34.45	-1	3,617	-0.03%
2018/08/23	8	34.23	0	0.00	34.20	8	4,010	0.20%
2018/08/20	2	34.33	0	0.00	33.90	2	4,241	0.05%
2018/08/16	1	33.90	8	34.63	34.75	-7	4,372	-0.16%
2018/08/15	9	34.08	0	0.00	33.90	9	4,345	0.21%
2018/08/14	2	34.98	0	0.00	35.05	2	4,298	0.05%
2018/08/13	1	35.25	2	35.35	35.25	-1	4,291	-0.02%
2018/08/10	0	0.00	2	36.65	36.40	-2	4,279	-0.05%
2018/08/09	0	0.00	2	36.68	36.55	-2	4,277	-0.05%
2018/08/08	0	0.00	4	36.18	36.20	-4	4,235	-0.09%
2018/08/06	1	35.95	0	0.00	35.80	1	4,258	0.02%
2018/08/03	1	35.70	8	35.88	36.15	-7	4,309	-0.16%
2018/08/02	7	35.79	5	35.50	35.50	2	4,380	0.05%
2018/08/01	1	36.45	6	36.64	36.45	-5	4,428	-0.11%
2018/07/31	0	0.00	7	36.49	36.70	-7	4,484	-0.16%
2018/07/30	1	36.25	7	36.32	35.85	-6	4,670	-0.13%
2018/07/27	8	36.09	5	36.11	36.00	3	4,784	0.06%
2018/07/26	1	35.60	14	35.84	35.90	-13	4,783	-0.27%
2018/07/24	0	0.00	8	35.10	35.40	-8	4,802	-0.17%
2018/07/23	16	35.23	3	35.75	35.15	13	4,816	0.27%
2018/07/20	12	35.80	5	35.83	35.70	7	4,830	0.14%
2018/07/19	2	35.63	0	0.00	35.30	2	4,826	0.04%
2018/07/18	14	35.73	0	0.00	35.50	14	4,885	0.29%
2018/07/17	3	35.93	1	36.05	35.95	2	4,877	0.04%
2018/07/16	5	36.00	2	36.15	36.10	3	4,885	0.06%
2018/07/13	1	36.00	10	36.28	35.90	-9	4,917	-0.18%
2018/07/12	6	35.17	1	35.35	35.20	5	4,894	0.10%
2018/07/11	2	35.38	0	0.00	35.05	2	4,917	0.04%
2018/07/10	7	35.57	0	0.00	35.50	7	4,904	0.14%
2018/07/09	6	36.16	5	35.80	35.60	1	4,895	0.02%
2018/07/06	1	36.95	3	36.82	36.95	-2	4,837	-0.04%
2018/07/05	3	37.48	0	0.00	36.80	3	4,802	0.06%
2018/07/04	8	37.14	2	37.85	37.10	6	4,814	0.12%
2018/07/03	2	37.05	0	0.00	36.50	2	4,818	0.04%
2018/07/02	16	37.88	1	37.65	37.50	15	4,794	0.31%
2018/06/28	0	0.00	2	36.95	36.70	-2	4,776	-0.04%
2018/06/27	0	0.00	2	37.13	36.85	-2	4,780	-0.04%
2018/06/26	1	37.30	0	0.00	37.10	1	4,784	0.02%
2018/06/22	1	38.55	6	38.29	38.10	-5	4,788	-0.10%
2018/06/21	9	38.66	4	38.70	38.10	5	4,799	0.10%
2018/06/20	4	37.94	6	37.88	37.80	-2	4,844	-0.04%
2018/06/19	11	38.79	27	38.67	38.60	-16	4,928	-0.32%
2018/06/15	25	40.62	22	40.00	39.65	3	5,021	0.06%
2018/06/14	7	40.93	7	41.08	40.90	0	4,953	0.00%
2018/06/13	40	41.12	43	41.36	41.00	-3	4,897	-0.06%
2018/06/12	56	41.50	20	41.18	40.40	36	4,784	0.75%
2018/06/11	11	40.71	33	40.31	41.25	-22	4,394	-0.50%
2018/06/08	4	37.74	1.1	37.73	37.50	2.9	4,014	0.07%
2018/06/07	1	37.50	1	37.60	37.25	0	4,022	0.00%
2018/06/06	0	0.00	5	37.75	37.45	-5	4,136	-0.12%
2018/06/05	7	37.46	28	37.68	37.05	-21	4,153	-0.51%
2018/06/04	0	0.00	2	36.80	36.60	-2	4,009	-0.05%
2018/06/01	5	36.88	30	36.95	36.70	-25	4,075	-0.61%
2018/05/31	11	36.95	5	37.00	37.40	6	4,169	0.14%
2018/05/30	1	36.45	1.1	36.34	36.75	-0.1	4,129	0.00%
2018/05/29	7	37.04	0	0.00	36.90	7	4,121	0.17%
2018/05/28	9	37.22	1	37.45	37.10	8	4,113	0.19%
2018/05/25	0	0.00	24	37.25	37.60	-24	4,110	-0.58%
2018/05/24	3	36.25	0	0.00	36.30	3	4,200	0.07%
2018/05/23	6	36.08	1	36.00	35.95	5	4,280	0.12%
2018/05/22	11	36.26	10	36.10	36.10	1	4,290	0.02%
2018/05/21	6	36.37	0	0.00	36.45	6	4,338	0.14%
2018/05/18	14	36.18	2	36.05	36.10	12	4,390	0.27%
2018/05/16	1	36.25	0	0.00	36.05	1	4,494	0.02%
2018/05/15	18	37.10	6	36.72	36.55	12	4,590	0.26%
2018/05/14	11	36.94	15	36.99	37.00	-4	4,744	-0.08%
2018/05/11	0	0.00	11	37.26	37.00	-11	4,875	-0.23%
2018/05/10	31	37.50	5	37.65	37.20	26	5,010	0.52%
2018/05/09	1	37.20	1	37.05	37.00	0	5,290	0.00%
2018/05/08	4	36.93	0	0.00	36.75	4	5,270	0.08%
2018/05/07	13	36.15	8	37.56	37.60	5	5,277	0.09%
2018/05/04	2	35.60	2	36.18	35.70	0	5,201	0.00%
2018/04/30	1	34.70	0	0.00	34.55	1	5,241	0.02%
2018/04/26	0	0.00	12	34.15	33.80	-12	5,515	-0.22%
2018/04/25	1	34.20	2	34.20	34.45	-1	5,664	-0.02%
2018/04/24	3	35.28	1	35.10	34.75	2	5,727	0.03%
2018/04/23	1	36.45	3	36.55	36.55	-2	5,719	-0.03%
2018/04/19	4	37.36	23	37.40	37.30	-19	5,987	-0.32%
2018/04/18	11	36.40	0	0.00	36.40	11	6,067	0.18%
2018/04/17	1	36.30	1	36.30	36.30	0	6,099	0.00%
2018/04/16	16	37.18	4	37.15	37.00	12	6,152	0.20%
2018/04/13	1	37.00	0	0.00	37.15	1	6,278	0.02%
2018/04/11	2	37.20	1	37.40	37.15	1	6,673	0.01%
2018/04/10	4	37.43	2	37.73	37.25	2	6,841	0.03%
2018/04/09	1.2	37.10	3	37.30	37.10	-1.8	7,079	-0.03%
2018/04/03	0	0.00	5	36.40	36.75	-5	7,122	-0.07%
2018/04/02	3	36.83	0	0.00	36.65	3	7,256	0.04%
2018/03/31	4	36.85	0	0.00	37.20	4	7,267	0.06%
2018/03/30	4	36.60	4	36.65	36.50	0	7,313	0.00%
2018/03/29	3	36.60	0	0.00	36.50	3	7,513	0.04%
2018/03/28	5	36.89	20	37.15	36.80	-15	8,077	-0.19%
2018/03/27	10	37.43	25	37.46	37.25	-15	8,123	-0.18%
2018/03/26	0	0.00	7	37.05	37.05	-7	8,120	-0.09%
2018/03/23	16	36.79	5	37.25	36.85	11	8,170	0.13%
2018/03/22	30	38.47	25	38.60	38.10	5	8,182	0.06%
2018/03/21	0	39.10	24	38.60	38.80	-24	8,104	-0.30%
2018/03/20	2	37.45	0	0.00	37.50	2	7,971	0.03%
2018/03/19	0	0.00	60	37.80	37.65	-60	7,994	-0.75%
2018/03/16	77	37.71	101	38.35	37.50	-24	8,001	-0.30%	大賣/
2018/03/15	12	38.27	9	38.29	38.15	3	8,026	0.04%
2018/03/14	0	0.00	16	38.03	38.05	-16	8,103	-0.20%
2018/03/13	62	38.00	6	38.08	37.90	56	8,235	0.68%
2018/03/12	121	38.24	18	37.93	37.65	103	8,212	1.25%	大買/鉅額交易
2018/03/09	4	37.33	4	37.40	37.50	0	8,187	0.00%
2018/03/08	5	37.78	16	37.68	37.60	-11	8,242	-0.13%
2018/03/07	14	37.03	0	0.00	37.00	14	8,240	0.17%
2018/03/06	6	37.66	22	37.47	37.50	-16	8,285	-0.19%
2018/03/05	8	36.81	0	0.00	36.60	8	8,430	0.09%
2018/03/02	15	36.95	0	0.00	37.00	15	8,575	0.17%
2018/03/01	1	36.05	10	37.70	37.45	-9	8,599	-0.10%
2018/02/27	21	36.92	3	36.98	36.55	18	8,566	0.21%
2018/02/26	11	37.93	15	38.26	37.20	-4	8,516	-0.05%
2018/02/23	2	36.80	13	36.42	36.95	-11	8,348	-0.13%
2018/02/22	0	0.00	7	35.85	35.75	-7	8,360	-0.08%
2018/02/21	37	35.82	8	36.14	36.00	29	8,425	0.34%
2018/02/12	8	34.96	8	35.03	34.55	0	8,486	0.00%
2018/02/09	19	34.23	0	0.00	34.90	19	8,485	0.22%
2018/02/08	22	35.31	0	0.00	35.30	22	8,447	0.26%
2018/02/07	0	0.00	1	37.00	35.60	-1	8,469	-0.01%
2018/02/06	35	35.49	42	35.73	35.05	-7	8,389	-0.08%
2018/02/05	22	37.01	10	37.75	38.00	12	8,319	0.14%
2018/02/02	18	38.02	7	38.12	38.20	11	8,176	0.13%
2018/02/01	12	38.00	32	37.46	37.85	-20	8,059	-0.25%
2018/01/31	5	36.30	2	36.20	36.35	3	7,821	0.04%
2018/01/30	7	36.43	2	36.60	36.00	5	7,885	0.06%
2018/01/29	14	36.86	37	37.05	36.80	-23	7,843	-0.29%
2018/01/26	17	36.44	35	36.65	36.75	-18	7,745	-0.23%
2018/01/25	6	36.30	3	36.45	36.30	3	7,773	0.04%
2018/01/24	38	36.38	21	36.26	36.40	17	7,716	0.22%
2018/01/23	6	36.25	11	36.28	36.20	-5	7,677	-0.07%
2018/01/22	39	36.44	44	36.75	36.50	-5	7,596	-0.07%
2018/01/19	27	36.07	30	36.17	36.25	-3	7,354	-0.04%
2018/01/18	3	35.87	17	36.06	35.55	-14	7,177	-0.20%
2018/01/17	17	36.14	17	36.32	36.10	0	7,099	0.00%
2018/01/16	4	36.08	0	0.00	36.05	4	7,055	0.06%
2018/01/15	16	36.47	88	36.29	36.20	-72	6,974	-1.03%
2018/01/12	24	35.25	28	35.68	35.85	-4	6,763	-0.06%
2018/01/11	5	34.73	11	35.03	35.20	-6	6,616	-0.09%
2018/01/10	79	35.15	19	35.00	35.00	60	6,551	0.92%
2018/01/09	41	34.61	53	34.93	35.00	-12	6,503	-0.18%
2018/01/08	16	35.46	107	35.54	34.65	-91	6,354	-1.43%	大賣/
2018/01/05	37	34.55	22	34.73	35.20	15	6,109	0.25%
2018/01/04	14	34.52	25	34.71	34.85	-11	5,920	-0.19%
2018/01/03	22	33.97	11	34.37	34.05	11	5,727	0.19%
2018/01/02	11	32.83	4	32.93	33.40	7	5,460	0.13%