矽格 (6257)-玉山-板橋券商分點個股進出

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
70.4
漲跌
▲2.1
漲幅
+3.07%
成交量
2,802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-板橋券商分點個股進出

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-板橋券商分點個股進出
玉山-板橋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
2024/04/24	0	0.00	2.1	69.81	70.40	-2.1	6,374	-0.03%
2024/04/23	3	68.07	0	0.00	68.30	3	6,362	0.05%
2024/04/22	6	69.30	0	0.00	68.30	6	6,358	0.09%
2024/04/19	0	69.50	10	70.76	70.50	-10	6,293	-0.16%
2024/04/18	0.2	71.98	0	0.00	71.50	0.2	6,215	0.00%
2024/04/17	0	0.00	2	72.75	72.60	-2	6,201	-0.03%
2024/04/16	2.2	69.96	2	70.40	70.60	0.2	6,136	0.00%
2024/04/15	0	72.30	7	72.13	72.00	-7	6,060	-0.12%
2024/04/12	8.1	73.04	6	73.38	73.20	2.1	6,030	0.03%
2024/04/11	6	72.57	6.1	72.31	72.80	-0.1	5,949	0.00%
2024/04/10	0	0.00	6	72.10	72.40	-6	5,892	-0.10%
2024/04/09	1	71.60	0	0.00	71.10	1	5,828	0.02%
2024/04/08	3	71.04	1	71.00	70.80	2	5,787	0.04%
2024/04/03	1	72.20	0	0.00	71.80	1	5,763	0.02%
2024/04/02	3	71.87	3	72.27	73.00	0	5,753	0.00%
2024/04/01	2	71.35	5	71.70	71.60	-3	5,670	-0.05%
2024/03/29	7.2	71.50	3.1	71.03	71.00	4.1	5,597	0.07%
2024/03/28	19	73.62	10	73.46	72.00	9	5,390	0.17%
2024/03/27	3	71.07	4.1	73.41	73.80	-1.1	5,144	-0.02%
2024/03/26	10	71.98	8	70.65	71.00	2	4,978	0.04%
2024/03/25	1.1	72.04	1	72.30	72.30	0.1	4,974	0.00%
2024/03/22	6.6	72.66	6	72.68	72.40	0.6	4,944	0.01%
2024/03/21	20	76.64	16	74.93	74.70	4	4,910	0.08%
2024/03/20	3	78.20	16.6	77.37	75.60	-13.6	5,085	-0.27%
2024/03/19	0	0.00	9	73.37	73.50	-9	5,072	-0.18%
2024/03/18	5	71.84	17	71.40	72.10	-12	4,948	-0.24%
2024/03/15	5.3	69.15	1.1	68.06	68.80	4.1	4,832	0.09%
2024/03/14	0.1	68.20	1	68.60	68.80	-1	4,777	-0.02%
2024/03/13	12.3	70.35	1	71.10	70.10	11.3	4,716	0.24%
2024/03/08	6	69.68	6	70.62	69.00	0	4,758	0.00%
2024/03/07	11	70.20	31	71.64	69.60	-20	4,727	-0.42%
2024/03/06	2	69.75	3	69.93	70.20	-1	4,786	-0.02%
2024/03/05	4	68.03	0	0.00	68.10	4	4,965	0.08%
2024/03/04	4.3	68.03	1	67.80	67.90	3.3	5,024	0.06%
2024/03/01	30	67.50	2	68.05	67.20	28	4,971	0.56%
2024/02/29	1	70.60	1	70.30	70.30	0	4,814	0.00%
2024/02/27	2.1	70.55	12	69.86	70.00	-9.9	4,781	-0.21%
2024/02/26	9.1	72.69	0	0.00	72.30	9.1	4,667	0.20%
2024/02/23	6.1	72.89	16	73.09	72.50	-9.9	4,542	-0.22%
2024/02/22	4	70.55	16.3	70.41	70.80	-12.3	4,207	-0.29%
2024/02/21	3	68.87	12	69.01	68.80	-9	4,122	-0.22%
2024/02/20	3	68.60	3.2	69.11	68.20	-0.2	4,144	0.00%
2024/02/19	1	68.50	1	69.00	70.00	0	4,099	0.00%
2024/02/16	7	69.34	15	69.54	69.50	-8	4,088	-0.20%
2024/02/15	1	67.80	1	67.70	68.20	0	4,032	0.00%
2024/02/05	2	65.40	0	0.00	65.30	2	3,992	0.05%
2024/02/02	6.4	65.82	1	65.90	65.70	5.4	3,999	0.14%
2024/02/01	2	66.90	1	67.00	66.60	1	3,997	0.03%
2024/01/31	1	68.00	1	68.10	67.70	0	4,025	0.00%
2024/01/29	0	0.00	2	67.40	67.40	-2	4,089	-0.05%
2024/01/26	5.4	68.03	0	0.00	67.20	5.4	4,139	0.13%
2024/01/25	3	68.90	4	68.48	68.70	-1	4,117	-0.02%
2024/01/24	2.1	68.54	0	0.00	68.00	2.1	4,103	0.05%
2024/01/22	1	67.80	9	68.64	68.00	-8	4,084	-0.20%
2024/01/19	1.1	66.59	0	0.00	66.50	1.1	3,970	0.03%
2024/01/16	2	66.25	3	65.77	66.10	-1	4,139	-0.02%
2024/01/11	2	63.80	0	0.00	64.20	2	4,308	0.05%
2024/01/10	0	0.00	1	64.40	64.60	-1	4,367	-0.02%
2024/01/08	1	64.10	1	64.10	63.90	0	4,508	0.00%
2024/01/05	2	64.90	0	0.00	64.90	2	4,636	0.04%
2024/01/04	0	65.00	3	64.70	65.00	-3	4,642	-0.06%
2024/01/03	2	63.90	2	64.35	65.00	0	4,664	0.00%
2024/01/02	2	65.00	1	65.00	64.60	1	4,648	0.02%
2023/12/29	0	0.00	0.5	65.20	65.20	-0.5	4,647	-0.01%
2023/12/28	0	0.00	0.3	66.56	66.00	-0.3	4,599	-0.01%
2023/12/27	20	67.40	0	67.30	67.30	20	4,574	0.44%
2023/12/26	10	66.80	0	0.00	66.80	10	4,565	0.22%
2023/12/25	5	66.20	4	66.90	66.40	1	4,552	0.02%
2023/12/22	9	68.16	0	0.00	68.00	9	4,508	0.20%
2023/12/21	10.1	68.70	3	68.67	68.10	7.1	4,515	0.16%
2023/12/20	6.1	68.28	6	68.40	68.80	0.1	4,488	0.00%
2023/12/19	4	68.45	11.1	67.68	67.80	-7.1	4,433	-0.16%
2023/12/18	4	68.90	5	68.58	68.50	-1	4,437	-0.02%
2023/12/15	29.1	68.06	22.4	67.73	67.20	6.7	4,545	0.15%
2023/12/14	25	69.48	31.1	69.12	71.90	-6.1	4,467	-0.14%
2023/12/13	0	0.00	17	66.24	66.40	-17	4,163	-0.41%
2023/12/12	3	66.20	1	65.80	65.80	2	4,245	0.05%
2023/12/11	1	65.00	7	64.79	65.00	-6	4,209	-0.14%
2023/12/08	2	65.50	2	64.70	64.70	0	4,198	0.00%
2023/12/07	11.1	65.48	5	64.60	64.60	6.1	4,183	0.14%
2023/12/06	5	64.40	9.1	64.95	65.40	-4.1	4,158	-0.10%
2023/12/05	6.1	65.21	12	65.27	65.50	-6	4,084	-0.15%
2023/12/04	12.1	65.75	14.1	65.96	66.00	-2	4,013	-0.05%
2023/12/01	15.5	64.98	25	65.64	65.80	-9.5	3,943	-0.24%
2023/11/30	24.1	64.04	13.6	64.13	63.80	10.5	3,722	0.28%
2023/11/29	5	61.88	5	62.06	62.00	0	3,478	0.00%
2023/11/28	0.1	60.30	0	0.00	60.60	0.1	3,403	0.00%
2023/11/27	3.1	60.20	6	60.42	60.00	-3	3,449	-0.09%
2023/11/22	4	61.20	0	0.00	60.90	4	3,537	0.11%
2023/11/21	0.2	60.80	2	61.30	60.70	-1.8	3,565	-0.05%
2023/11/20	0.1	61.40	3	61.00	61.40	-2.9	3,673	-0.08%
2023/11/17	12	61.31	0	0.00	61.00	12	3,803	0.32%
2023/11/15	11.5	60.88	23	60.86	60.90	-11.5	3,836	-0.30%
2023/11/14	2	61.10	1	61.20	61.50	1	3,792	0.03%
2023/11/13	0	0.00	3	60.60	60.50	-3	3,777	-0.08%
2023/11/10	3	60.00	0	0.00	60.20	3	3,769	0.08%
2023/11/09	3	60.80	1	61.20	60.80	2	3,748	0.05%
2023/11/08	0	0.00	13	61.80	61.40	-13	3,736	-0.35%
2023/11/07	2.3	60.25	29	60.71	61.70	-26.7	3,702	-0.72%
2023/11/06	3	61.60	4	61.30	61.50	-1	3,649	-0.03%
2023/11/03	0	0.00	5	61.60	61.50	-5	3,596	-0.14%
2023/11/02	0	0.00	8	60.93	60.90	-8	3,546	-0.23%
2023/11/01	5	59.30	1	59.60	59.70	4	3,503	0.11%
2023/10/31	4	60.60	4	60.90	59.30	0	3,490	0.00%
2023/10/27	9	59.50	2	59.50	59.40	7	3,500	0.20%
2023/10/26	15	60.59	4	60.50	60.20	11	3,491	0.32%
2023/10/25	17	61.66	3	61.97	62.00	14	3,448	0.41%
2023/10/24	0	0.00	5	60.26	60.70	-5	3,402	-0.15%
2023/10/23	1	59.90	2	60.60	59.90	-1	3,432	-0.03%
2023/10/20	7	60.83	0	0.00	60.80	7	3,445	0.20%
2023/10/19	11	60.58	18	60.91	60.70	-7	3,413	-0.21%
2023/10/18	24	60.30	15	60.17	60.00	9	3,342	0.27%
2023/10/17	0	0.00	4	60.38	60.70	-4	3,292	-0.12%
2023/10/16	5	59.10	0	0.00	59.20	5	3,230	0.15%
2023/10/13	3	60.07	4	59.93	60.00	-1	3,223	-0.03%
2023/10/06	1	57.70	0	0.00	57.50	1	3,133	0.03%
2023/10/05	1	58.00	1	57.80	57.60	0	3,142	0.00%
2023/10/02	1	57.80	3	57.60	57.70	-2	3,151	-0.06%
2023/09/28	1	57.10	2	57.00	57.40	-1	3,183	-0.03%
2023/09/27	9	57.16	0	0.00	56.90	9	3,296	0.27%
2023/09/26	5.1	57.20	0	0.00	56.70	5.1	3,299	0.15%
2023/09/25	0.1	58.10	0	0.00	58.30	0.1	3,259	0.00%
2023/09/21	0.1	56.70	10	56.62	57.20	-10	3,216	-0.31%
2023/09/20	24.1	58.68	17	59.58	58.00	7.1	3,167	0.22%
2023/09/19	18	60.58	13	60.38	60.80	5	2,973	0.17%
2023/09/18	0	0.00	8	58.20	58.80	-8	2,660	-0.30%
2023/09/15	11	58.30	3	58.70	58.00	8	2,635	0.30%
2023/09/14	7	57.39	0	0.00	57.20	7	2,512	0.28%
2023/09/13	3.1	56.60	0	0.00	56.60	3.1	2,493	0.12%
2023/09/11	2	57.00	0	0.00	57.10	2	2,484	0.08%
2023/09/08	4	57.10	0	0.00	57.20	4	2,490	0.16%
2023/09/07	0	0.00	2	57.50	57.80	-2	2,489	-0.08%
2023/09/05	2	57.70	1	57.80	57.80	1	2,464	0.04%
2023/09/04	2	57.40	2	57.50	57.50	0	2,453	0.00%
2023/09/01	0	0.00	1	56.90	57.10	-1	2,446	-0.04%
2023/08/31	0	0.00	1	57.70	57.70	-1	2,435	-0.04%
2023/08/30	0	0.00	0.1	56.40	56.90	-0.1	2,385	0.00%
2023/08/28	1	56.80	0	0.00	56.00	1	2,336	0.04%
2023/08/24	3.1	56.83	4	56.88	56.10	-0.9	2,284	-0.04%
2023/08/23	2	55.40	13	54.81	55.40	-11	2,157	-0.51%
2023/08/22	0	0.00	4	53.00	52.60	-4	2,032	-0.20%
2023/08/21	3	52.97	4	52.90	52.50	-1	1,991	-0.05%
2023/08/17	4.1	51.29	0	0.00	51.30	4.1	1,919	0.21%
2023/08/16	1	50.50	0	0.00	50.80	1	1,909	0.05%
2023/08/14	3.2	50.24	0	0.00	50.30	3.2	1,916	0.17%
2023/08/11	1	51.20	0	0.00	51.10	1	1,910	0.05%
2023/08/10	1	52.00	15	52.13	51.90	-14	1,894	-0.74%
2023/08/09	1	52.40	12	52.74	52.50	-11	1,878	-0.59%
2023/08/08	0	0.00	10	52.65	52.70	-10	1,879	-0.53%
2023/08/02	12.1	52.37	0	0.00	52.00	12.1	1,872	0.65%
2023/08/01	2	51.70	0	0.00	52.00	2	1,856	0.11%
2023/07/27	2.2	52.81	0	0.00	52.30	2.2	1,778	0.12%
2023/07/26	0	0.00	6	57.30	57.00	-6	1,700	-0.35%
2023/07/25	0.1	57.10	0	0.00	57.50	0.1	1,640	0.01%
2023/07/24	2	58.10	0	0.00	57.50	2	1,629	0.12%
2023/07/20	1.1	58.24	0	0.00	58.30	1.1	1,596	0.07%
2023/07/19	1	58.60	0	0.00	58.00	1	1,577	0.06%
2023/07/18	0	0.00	1	58.80	58.50	-1	1,543	-0.06%
2023/07/17	0.1	59.00	6	59.00	58.90	-5.9	1,536	-0.38%
2023/07/14	0.2	58.23	0	0.00	58.30	0.2	1,505	0.02%
2023/07/10	0.3	56.80	25	56.50	56.50	-24.7	1,454	-1.70%
2023/07/07	25	57.06	0	0.00	56.70	25	1,456	1.72%
2023/07/06	0	0.00	7	57.89	57.80	-7	1,433	-0.49%
2023/07/05	28	58.56	7	57.34	58.20	21	1,396	1.50%
2023/06/28	3	55.10	0	0.00	55.00	3	1,333	0.22%
2023/06/27	0.1	54.90	0	0.00	54.90	0.1	1,328	0.01%
2023/06/26	0	0.00	1	55.20	55.60	-1	1,317	-0.08%
2023/06/13	1	55.80	0	0.00	55.70	1	1,337	0.07%
2023/06/12	0	0.00	1	55.10	55.40	-1	1,349	-0.07%
2023/06/02	0	0.00	2	55.50	55.30	-2	1,520	-0.13%
2023/05/31	1	55.20	4	55.28	55.50	-3	1,566	-0.19%
2023/05/29	0	0.00	5	54.76	54.50	-5	1,590	-0.31%
2023/05/26	0.1	54.80	10	54.62	54.30	-9.9	1,600	-0.62%
2023/05/23	0	54.30	0	0.00	54.10	0	1,623	0.00%
2023/05/18	0	0.00	1	53.50	53.40	-1	1,627	-0.06%
2023/05/12	10	53.00	0	0.00	52.90	10	1,644	0.61%
2023/05/09	0	0.00	1	53.10	52.60	-1	1,647	-0.06%
2023/05/04	0	0.00	1	52.30	53.00	-1	1,714	-0.06%
2023/05/03	0.1	52.20	0	0.00	52.20	0.1	1,732	0.00%
2023/04/28	0	0.00	1	52.20	52.10	-1	1,772	-0.06%
2023/04/27	2	51.55	0	0.00	51.50	2	1,760	0.12%
2023/04/26	3.1	51.91	0	0.00	52.30	3.1	1,710	0.18%
2023/04/24	2	53.10	0	0.00	53.00	2	1,680	0.12%
2023/04/21	1	54.00	0	0.00	53.20	1	1,667	0.06%
2023/04/20	1	54.50	10	54.50	54.20	-9	1,643	-0.55%
2023/04/19	2	55.30	0	0.00	55.20	2	1,624	0.12%
2023/04/18	0	0.00	5	55.40	55.40	-5	1,625	-0.31%
2023/04/17	1	55.30	0	0.00	55.40	1	1,626	0.06%
2023/04/14	0	0.00	1	55.60	55.50	-1	1,616	-0.06%
2023/04/13	0	0.00	1	55.60	55.50	-1	1,606	-0.06%
2023/04/10	3	55.47	0	0.00	55.30	3	1,573	0.19%
2023/04/07	0	0.00	0	56.20	55.70	0	1,560	0.00%
2023/04/06	1	55.50	0	0.00	55.60	1	1,552	0.06%
2023/03/31	2	55.95	0	0.00	55.90	2	1,549	0.13%
2023/03/30	2	55.80	0	0.00	55.80	2	1,509	0.13%
2023/03/29	3	55.40	0	0.00	55.30	3	1,509	0.20%
2023/03/28	0	0.00	1	55.60	55.60	-1	1,496	-0.07%
2023/03/27	1.2	55.82	0	0.00	55.70	1.2	1,490	0.08%
2023/03/24	1	55.70	0	0.00	55.70	1	1,493	0.07%
2023/03/22	0	55.80	0	0.00	55.70	0	1,500	0.00%
2023/03/21	0	56.00	0	0.00	55.60	0	1,531	0.00%
2023/03/20	1	55.80	0	0.00	56.00	1	1,516	0.07%
2023/03/17	0	0.00	1.1	55.50	55.80	-1.1	1,520	-0.07%
2023/03/16	2	55.20	1	55.50	55.00	1	1,509	0.07%
2023/03/15	0	0.00	2	55.75	55.90	-2	1,499	-0.13%
2023/03/14	0	0.00	0.2	55.40	55.40	-0.2	1,480	-0.01%
2023/03/10	0.1	55.70	0	0.00	55.70	0.1	1,475	0.01%
2023/03/09	0.1	55.55	1.1	55.27	55.60	-1	1,470	-0.07%
2023/03/08	8.2	56.28	6	56.22	56.10	2.2	1,438	0.15%
2023/03/07	5	56.06	7.3	56.55	56.90	-2.3	1,341	-0.17%
2023/03/06	1	55.40	0	0.00	55.70	1	1,280	0.08%
2023/03/03	1	54.90	0.5	54.90	54.90	0.5	1,252	0.04%
2023/03/01	0.5	54.00	3.6	53.91	54.10	-3	1,194	-0.26%
2023/02/24	3	53.43	0	0.00	53.40	3	1,168	0.26%
2023/02/23	1	53.00	0	0.00	53.20	1	1,155	0.09%
2023/02/22	0	0.00	1.1	52.51	52.70	-1.1	1,148	-0.10%
2023/02/16	0.1	51.30	0	0.00	51.60	0.1	1,203	0.01%
2023/02/15	0.1	51.80	0	0.00	51.20	0.1	1,221	0.00%
2023/02/14	0.1	52.00	0	0.00	51.80	0.1	1,204	0.01%
2023/02/10	0.2	52.20	0	0.00	52.10	0.2	1,241	0.02%
2023/02/09	0	0.00	1	52.10	52.10	-1	1,252	-0.08%
2023/02/06	1	51.80	6	51.90	51.80	-5	1,294	-0.39%
2023/02/03	0	0.00	5	52.50	52.30	-5	1,295	-0.39%
2023/02/02	0	0.00	2	51.90	52.20	-2	1,297	-0.15%
2023/02/01	1	51.30	0	0.00	51.40	1	1,253	0.08%
2023/01/17	1	49.50	0	0.00	49.50	1	1,193	0.08%
2023/01/16	0	49.40	0	0.00	49.45	0	1,214	0.00%
2023/01/13	0	0.00	2	49.40	49.15	-2	1,240	-0.16%
2023/01/06	0	48.80	0	0.00	49.05	0	1,335	0.00%
2023/01/05	2	48.55	0	0.00	48.30	2	1,340	0.15%
2022/12/21	2	48.35	0	0.00	48.20	2	1,499	0.13%
2022/12/19	0.1	49.95	0	0.00	49.45	0.1	1,545	0.00%
2022/12/16	0	0.00	0	49.90	49.60	0	1,544	0.00%
2022/12/15	2	50.00	0	0.00	50.40	2	1,536	0.13%
2022/11/30	0	0.00	1	50.00	50.20	-1	1,554	-0.06%
2022/11/24	0	0.00	1	50.20	50.10	-1	1,606	-0.06%
2022/11/11	0	0.00	10	50.00	49.20	-10	1,654	-0.60%
2022/11/09	0	0.00	12	48.87	49.05	-12	1,646	-0.73%
2022/11/08	0	48.55	3	48.80	48.25	-3	1,649	-0.18%
2022/11/07	0	0.00	5	48.80	48.85	-5	1,670	-0.30%
2022/11/03	5	48.10	0	0.00	48.30	5	1,700	0.29%
2022/11/02	0	47.90	1	47.90	48.05	-1	1,716	-0.06%
2022/10/25	0	0.00	2	46.30	45.95	-2	1,866	-0.11%
2022/10/19	2	46.68	6	46.35	46.10	-4	1,911	-0.21%
2022/10/18	10	45.59	3	45.83	46.50	7	1,896	0.37%
2022/10/07	2.1	45.25	0	0.00	45.25	2.1	1,985	0.11%
2022/09/28	1	42.40	3	42.30	42.00	-2	2,260	-0.09%
2022/09/27	1	43.00	0	0.00	43.60	1	2,290	0.04%
2022/09/26	4	44.24	0.3	44.15	43.80	3.8	2,309	0.16%
2022/09/23	0	0.00	1.3	45.77	45.70	-1.3	2,358	-0.05%
2022/09/22	1	45.70	0	0.00	46.20	1	2,442	0.04%
2022/09/21	1	46.70	0	0.00	46.60	1	2,498	0.04%
2022/09/19	1	47.00	0	0.00	46.95	1	2,560	0.04%
2022/09/14	1.1	47.59	2	47.45	47.65	-0.9	2,682	-0.03%
2022/09/13	1	48.35	0	0.00	48.30	1	2,686	0.04%
2022/09/12	0	0.00	2	48.55	48.05	-2	2,730	-0.07%
2022/09/07	1	47.75	0	0.00	47.60	1	2,805	0.04%
2022/09/01	1	50.50	0	0.00	50.30	1	2,875	0.03%
2022/08/30	2	51.05	0	0.00	50.90	2	3,107	0.06%
2022/08/29	0	0.00	1	50.90	50.90	-1	3,190	-0.03%
2022/08/26	2	51.55	4	51.43	51.90	-2	3,183	-0.06%
2022/08/19	3	51.83	0	0.00	51.70	3	3,195	0.09%
2022/08/18	1	51.50	5	51.40	51.50	-4	3,179	-0.13%
2022/08/15	3	51.50	2	51.65	51.50	1	3,187	0.03%
2022/08/12	1	51.20	1	51.20	51.20	0	3,180	0.00%
2022/08/10	2.1	49.70	0	0.00	49.60	2.1	3,146	0.07%
2022/08/09	9	49.77	0	0.00	49.90	9	3,154	0.29%
2022/08/08	0.2	49.85	1	49.35	50.00	-0.8	3,138	-0.03%
2022/08/05	0	0.00	1	49.50	49.35	-1	3,114	-0.03%
2022/08/04	2	48.93	0	0.00	48.80	2	3,122	0.06%
2022/08/03	3	49.45	2	49.35	49.10	1	3,105	0.03%
2022/08/02	4	50.28	1	50.40	50.00	3	3,069	0.10%
2022/07/29	1	49.90	0	0.00	49.90	1	3,037	0.03%
2022/07/28	3	50.07	0	0.00	49.65	3	3,058	0.10%
2022/07/22	0	0.00	3	51.10	51.00	-3	3,118	-0.10%
2022/07/21	2	50.80	0	0.00	50.90	2	3,120	0.06%
2022/07/20	1	50.70	9	50.38	50.00	-8	3,112	-0.26%
2022/07/18	1	48.90	1	49.10	49.35	0	3,059	0.00%
2022/07/15	1	48.35	3	48.58	48.65	-2	3,048	-0.07%
2022/07/13	7	50.64	1	50.50	50.60	6	2,958	0.20%
2022/07/08	3	51.30	0	0.00	51.10	3	2,846	0.11%
2022/07/07	21.1	50.22	0	0.00	50.60	21.1	2,820	0.75%
2022/07/06	1	50.50	0	0.00	50.50	1	2,795	0.04%
2022/07/04	4	50.48	0	0.00	50.40	4	2,851	0.14%
2022/07/01	2	51.40	0	0.00	50.90	2	2,889	0.07%
2022/06/30	2.2	52.45	0	0.00	51.90	2.2	2,837	0.08%
2022/06/29	2.3	53.89	0	0.00	53.90	2.3	2,756	0.08%
2022/06/28	2.1	55.00	0	0.00	54.90	2.1	2,715	0.08%
2022/06/27	2	56.50	17	56.19	56.10	-15	2,715	-0.55%
2022/06/24	21	55.83	5	55.90	55.00	16	2,734	0.59%
2022/06/23	0.1	55.50	0	0.00	55.70	0.1	2,743	0.00%
2022/06/22	0.2	57.37	0	0.00	56.20	0.2	2,730	0.01%
2022/06/20	4	57.88	1	58.00	57.20	3	2,692	0.11%
2022/06/17	1.1	59.49	5	58.80	59.00	-3.9	2,651	-0.15%
2022/06/16	1	61.30	0	0.00	60.80	1	2,603	0.04%
2022/06/15	5	62.08	1	61.80	61.80	4	2,583	0.15%
2022/06/14	1	60.50	1	62.10	62.20	0	2,602	0.00%
2022/06/13	1	61.70	2	61.65	61.70	-1	2,562	-0.04%
2022/06/10	0	0.00	5	62.08	62.20	-5	2,541	-0.20%
2022/06/09	0	0.00	3	61.97	62.30	-3	2,520	-0.12%
2022/06/08	3	62.20	17	62.27	62.30	-14	2,461	-0.57%
2022/06/07	8	61.04	5	61.38	60.80	3	2,283	0.13%
2022/06/02	0	0.00	1	60.60	60.20	-1	2,264	-0.04%
2022/06/01	0	0.00	3	60.27	60.30	-3	2,268	-0.13%
2022/05/31	1	59.70	0	0.00	59.50	1	2,227	0.04%
2022/05/26	3	58.40	0	0.00	58.40	3	2,224	0.13%
2022/05/23	0	0.00	2	60.40	59.80	-2	2,253	-0.09%
2022/05/20	0	0.00	2	59.90	59.90	-2	2,247	-0.09%
2022/05/18	0	0.00	5	59.92	59.70	-5	2,217	-0.23%
2022/05/17	0	0.00	3	59.00	59.30	-3	2,192	-0.14%
2022/05/16	3	58.53	1	58.50	58.60	2	2,187	0.09%
2022/05/10	0	0.00	3	58.50	58.70	-3	2,182	-0.14%
2022/05/09	0	0.00	2	58.90	58.60	-2	2,199	-0.09%
2022/05/06	2	59.90	0	0.00	59.80	2	2,202	0.09%
2022/05/05	1	60.10	7	59.70	59.70	-6	2,214	-0.27%
2022/05/04	0	0.00	3	59.60	59.20	-3	2,207	-0.14%
2022/05/03	0	0.00	6	58.55	59.20	-6	2,198	-0.27%
2022/04/28	1	56.30	1	56.40	56.30	0	2,171	0.00%
2022/04/27	2	54.80	3.5	55.39	56.10	-1.5	2,161	-0.07%
2022/04/26	1	55.50	0	0.00	55.70	1	2,164	0.05%
2022/04/25	7	56.11	0	0.00	56.00	7	2,263	0.31%
2022/04/20	5	57.40	2	57.50	57.20	3	2,391	0.13%
2022/04/18	2	56.90	2	57.10	57.10	0	2,422	0.00%
2022/04/15	1.1	57.35	6	57.30	57.20	-4.9	2,439	-0.20%
2022/04/14	2	58.50	0	0.00	58.20	2	2,472	0.08%
2022/04/13	1	57.90	0	0.00	58.30	1	2,505	0.04%
2022/04/12	4	57.80	0	0.00	57.50	4	2,613	0.15%
2022/04/11	6.1	59.34	20	59.20	58.50	-13.9	2,602	-0.53%
2022/04/08	23	60.39	0	0.00	60.10	23	2,555	0.90%
2022/04/07	3.5	59.77	2	59.45	59.40	1.5	2,480	0.06%
2022/04/06	0.1	58.90	1	58.70	58.70	-0.9	2,401	-0.04%
2022/03/31	0	0.00	3	59.33	59.60	-3	2,407	-0.12%
2022/03/29	2	60.15	3	60.47	60.10	-1	2,382	-0.04%
2022/03/28	7	60.43	17	60.05	60.70	-10	2,332	-0.43%
2022/03/25	1	59.50	7	59.54	59.40	-6	2,256	-0.27%
2022/03/24	2.1	59.10	0	0.00	59.40	2.1	2,242	0.09%
2022/03/23	0	0.00	4	59.43	59.20	-4	2,260	-0.18%
2022/03/22	1	59.00	4	59.20	59.20	-3	2,261	-0.13%
2022/03/21	0	0.00	1	59.20	59.10	-1	2,285	-0.04%
2022/03/18	0	0.00	17	58.85	58.60	-17	2,310	-0.74%
2022/03/17	0	0.00	1	59.10	58.80	-1	2,325	-0.04%
2022/03/16	0	0.00	1	58.00	58.30	-1	2,311	-0.04%
2022/03/15	1	57.20	1	57.50	57.20	0	2,344	0.00%
2022/03/14	4	58.10	1	58.10	58.20	3	2,353	0.13%
2022/03/10	1	57.90	2	58.00	57.90	-1	2,372	-0.04%
2022/03/09	1	56.80	0	0.00	57.20	1	2,360	0.04%
2022/03/08	1	55.20	1	55.20	54.90	0	2,340	0.00%
2022/03/07	1.2	56.33	1	56.70	56.10	0.2	2,321	0.01%
2022/03/04	1	58.10	0	0.00	58.00	1	2,326	0.04%
2022/03/02	0	0.00	2	57.50	57.80	-2	2,418	-0.08%
2022/03/01	0	0.00	2	57.95	57.80	-2	2,433	-0.08%
2022/02/25	4	56.85	0	0.00	56.90	4	2,457	0.16%
2022/02/24	6	56.87	0	0.00	56.20	6	2,501	0.24%
2022/02/22	1.1	58.04	0	0.00	57.90	1.1	2,574	0.04%
2022/02/17	0	0.00	0.1	58.40	58.80	-0.1	2,995	0.00%
2022/02/16	1	58.60	0	0.00	58.60	1	3,081	0.03%
2022/02/15	0.1	58.50	1	58.20	57.90	-0.9	3,101	-0.03%
2022/02/14	3	57.70	1	57.60	57.80	2	3,129	0.06%
2022/02/10	3.2	59.31	8	59.56	59.30	-4.8	3,229	-0.15%
2022/02/09	5	58.70	13	58.51	59.00	-8	3,266	-0.24%
2022/02/07	2	56.55	0	0.00	57.20	2	3,431	0.06%
2022/01/26	13.1	56.65	9	56.99	56.50	4.1	3,443	0.12%
2022/01/25	2	57.35	0	0.00	57.10	2	3,496	0.06%
2022/01/24	6.2	57.27	0.1	57.30	57.80	6.1	3,530	0.17%
2022/01/21	4	58.68	10	58.48	58.30	-6	3,548	-0.17%
2022/01/20	3	59.23	0	0.00	59.50	3	3,593	0.08%
2022/01/19	0	0.00	1	59.50	59.50	-1	3,629	-0.03%
2022/01/18	1	60.30	27	60.04	59.70	-26	3,661	-0.71%
2022/01/17	0	0.00	13.1	58.74	58.90	-13.1	3,565	-0.37%
2022/01/14	11	58.05	1	58.60	58.00	10	3,541	0.28%
2022/01/13	0	0.00	3	58.97	59.00	-3	3,558	-0.08%
2022/01/12	1	57.50	0	0.00	57.80	1	3,518	0.03%
2022/01/11	10	57.76	0	0.00	57.50	10	3,566	0.28%
2022/01/10	4	57.78	0	0.00	58.50	4	3,567	0.11%
2022/01/07	0.1	58.70	1	58.30	58.10	-0.9	3,596	-0.03%
2022/01/06	2	59.80	0	0.00	59.30	2	3,572	0.06%
2022/01/05	5.3	59.87	2	59.75	59.60	3.3	3,597	0.09%
2022/01/04	2.1	58.61	5	58.40	58.30	-2.9	3,518	-0.08%
2022/01/03	1.1	58.81	0	0.00	58.80	1.1	3,530	0.03%
2021/12/30	8	58.90	3	59.00	58.80	5	3,559	0.14%
2021/12/28	1	58.90	0	0.00	58.80	1	3,670	0.03%
2021/12/27	1	58.90	0	0.00	58.90	1	3,720	0.03%
2021/12/24	0.2	59.00	0	0.00	58.90	0.2	3,773	0.00%
2021/12/23	8	58.80	0	0.00	58.80	8	3,790	0.21%
2021/12/22	1	58.10	0	0.00	58.20	1	3,885	0.03%
2021/12/21	5	57.20	0	0.00	57.90	5	3,910	0.13%
2021/12/17	0	0.00	2	58.30	57.60	-2	3,987	-0.05%
2021/12/16	3	57.47	0	0.00	57.60	3	3,999	0.08%
2021/12/15	4	57.15	0	0.00	57.00	4	4,034	0.10%
2021/12/13	10	57.78	2	57.50	57.50	8	4,050	0.20%
2021/12/10	4.2	58.26	1.1	58.21	58.10	3.1	4,072	0.08%
2021/12/09	1.4	58.81	0	0.00	58.70	1.4	4,078	0.03%
2021/12/08	1	60.20	0	0.00	60.10	1	4,062	0.02%
2021/12/03	1	60.20	1	60.10	60.00	0	4,334	0.00%
2021/12/02	1	60.50	0	0.00	59.90	1	4,470	0.02%
2021/12/01	1	59.80	4.2	59.92	60.10	-3.2	4,630	-0.07%
2021/11/30	5	59.60	0	0.00	59.30	5	4,793	0.10%
2021/11/29	4.2	57.75	0	0.00	58.60	4.2	4,886	0.09%
2021/11/26	8.1	59.43	2	59.30	59.00	6.1	4,977	0.12%
2021/11/25	1	61.50	1	61.10	60.70	0	5,004	0.00%
2021/11/24	0	0.00	2	61.20	61.10	-2	5,079	-0.04%
2021/11/23	3.1	60.94	7	60.84	60.60	-4	5,241	-0.08%
2021/11/22	3.2	61.89	1	61.60	62.20	2.2	5,264	0.04%
2021/11/19	1	62.60	1	62.00	61.90	0	5,347	0.00%
2021/11/18	6.1	63.13	5	63.10	62.80	1.1	5,379	0.02%
2021/11/17	3.1	62.66	1	62.70	62.70	2.1	5,307	0.04%
2021/11/16	1	61.60	0	61.40	61.00	1	5,224	0.02%
2021/11/15	3	60.80	5.5	61.26	61.40	-2.5	5,275	-0.05%
2021/11/11	2	60.10	3	59.73	59.70	-1	5,407	-0.02%
2021/11/10	0	0.00	1	59.90	59.80	-1	5,739	-0.02%
2021/11/09	6.1	60.20	2	60.50	60.20	4.1	5,876	0.07%
2021/11/08	0.1	60.40	0	0.00	60.20	0.1	5,900	0.00%
2021/11/05	2	60.40	1	60.40	60.20	1	6,023	0.02%
2021/11/04	8	59.96	6	60.37	60.40	2	6,187	0.03%
2021/11/03	1	58.10	2	58.85	58.90	-1	6,296	-0.02%
2021/11/02	1	58.40	0	0.00	58.10	1	6,409	0.02%
2021/11/01	2	58.60	5	59.14	59.60	-3	6,696	-0.04%
2021/10/28	3	59.10	20.8	59.19	59.20	-17.8	7,005	-0.25%
2021/10/27	1	58.00	0	0.00	58.60	1	7,162	0.01%
2021/10/26	4	58.25	1.1	57.96	58.10	2.9	7,365	0.04%
2021/10/22	0	0.00	1	57.40	57.10	-1	7,918	-0.01%
2021/10/21	2	57.20	3	56.60	56.60	-1	8,144	-0.01%
2021/10/20	1	56.70	1	57.30	57.30	0	8,352	0.00%
2021/10/19	2	57.00	2	56.55	57.20	0	8,481	0.00%
2021/10/18	2	55.35	0	0.00	55.50	2	8,573	0.02%
2021/10/15	0	0.00	1	56.30	56.40	-1	8,835	-0.01%
2021/10/14	1.2	54.52	0.2	54.60	54.50	1	8,954	0.01%
2021/10/13	1	54.50	3	54.50	54.30	-2	9,232	-0.02%
2021/10/12	2.1	55.36	2	55.30	55.60	0.1	9,616	0.00%
2021/10/08	0	0.00	3	56.27	56.40	-3	9,632	-0.03%
2021/10/06	0.1	55.80	3	56.00	55.50	-2.9	9,818	-0.03%
2021/10/05	3	57.20	0	0.00	57.20	3	9,815	0.03%
2021/10/04	0	0.00	0.5	56.00	55.40	-0.5	9,782	-0.01%
2021/10/01	5.5	57.98	4.3	57.22	57.20	1.3	9,766	0.01%
2021/09/30	0	0.00	0.1	59.10	59.40	-0.1	9,847	0.00%
2021/09/29	2.3	58.58	3.3	58.93	58.40	-1	10,009	-0.01%
2021/09/28	2	61.30	3	61.60	61.30	-1	10,163	-0.01%
2021/09/27	0	0.00	4	62.00	62.20	-4	10,199	-0.04%
2021/09/24	0	0.00	9	62.32	62.40	-9	10,380	-0.09%
2021/09/23	8	61.96	5	61.58	61.80	3	10,407	0.03%
2021/09/22	2	61.40	6	61.53	61.20	-4	10,444	-0.04%
2021/09/17	8	63.26	2	63.40	63.10	6	10,536	0.06%
2021/09/16	0	0.00	4	63.55	63.50	-4	10,565	-0.04%
2021/09/15	1	63.00	7	63.00	62.80	-6	10,627	-0.06%
2021/09/14	0	0.00	1	64.30	64.10	-1	10,679	-0.01%
2021/09/13	2.1	65.37	0	0.00	64.10	2.1	10,698	0.02%
2021/09/10	13	64.77	12	65.18	65.30	1	10,720	0.01%
2021/09/09	6.3	63.86	3	64.40	64.60	3.3	10,741	0.03%
2021/09/08	8.3	64.39	13	63.36	62.80	-4.7	10,706	-0.04%
2021/09/07	4.7	66.07	5	65.66	66.10	-0.3	10,607	0.00%
2021/09/06	11.2	66.88	2	67.10	66.20	9.2	10,645	0.09%
2021/09/03	3	66.40	10.3	66.06	67.20	-7.3	10,541	-0.07%
2021/09/02	6.2	65.30	4	65.00	64.60	2.2	10,414	0.02%
2021/09/01	3.2	65.28	0	0.00	65.60	3.2	10,339	0.03%
2021/08/31	15.1	64.34	1	64.40	65.00	14.1	10,289	0.14%
2021/08/30	2	64.20	2	63.80	64.20	0	10,495	0.00%
2021/08/27	5	64.00	2	64.10	63.10	3	10,541	0.03%
2021/08/26	0.1	62.30	1	62.10	62.40	-0.9	10,410	-0.01%
2021/08/25	0	0.00	4	62.00	62.50	-4	10,348	-0.04%
2021/08/24	0.1	62.10	2	62.00	62.20	-1.9	10,262	-0.02%
2021/08/23	2	60.70	14	61.79	61.60	-12	10,185	-0.12%
2021/08/20	1	60.30	7	59.81	60.20	-6	10,104	-0.06%
2021/08/19	3	59.43	3	59.77	59.10	0	10,046	0.00%
2021/08/18	7	60.43	3	60.37	62.10	4	9,937	0.04%
2021/08/17	7.1	60.49	5	60.98	59.20	2.1	9,851	0.02%
2021/08/16	8	59.81	2	60.65	60.70	6	9,775	0.06%
2021/08/13	10.1	66.97	35	66.37	65.50	-24.9	9,433	-0.26%
2021/08/12	2	68.20	2.7	68.61	68.60	-0.7	9,282	-0.01%
2021/08/11	4	68.78	2	69.35	67.50	2	9,218	0.02%
2021/08/10	1	68.10	6.5	68.66	70.40	-5.5	9,120	-0.06%
2021/08/09	1.4	71.14	6	70.90	69.90	-4.6	9,013	-0.05%
2021/08/06	6	71.02	5.1	71.06	71.60	1	8,831	0.01%
2021/08/05	10	70.64	29.8	69.60	71.00	-19.8	8,767	-0.23%
2021/08/04	12.8	68.98	12	68.38	68.10	0.8	8,575	0.01%
2021/08/03	28	65.83	13	65.69	66.00	15	8,370	0.18%
2021/08/02	16	65.68	18	65.92	65.50	-2	8,308	-0.02%
2021/07/30	11	64.33	15	64.25	64.10	-4	8,124	-0.05%
2021/07/29	24	63.32	37	63.21	64.30	-13	7,983	-0.16%
2021/07/28	5	60.44	100.2	59.31	61.40	-95.2	7,627	-1.25%
2021/07/27	13.2	62.01	86.1	62.01	62.20	-72.9	7,613	-0.96%
2021/07/26	2	62.35	49.3	61.75	63.10	-47.3	7,526	-0.63%
2021/07/23	7	61.83	80	62.10	60.50	-73	7,667	-0.95%
2021/07/22	3.4	60.76	94	61.01	60.90	-90.6	7,936	-1.14%
2021/07/21	93.1	60.49	94	61.36	60.10	-0.9	7,914	-0.01%
2021/07/20	5.1	59.35	37	59.39	59.60	-31.9	7,778	-0.41%
2021/07/19	7.1	59.49	18	60.14	59.20	-10.9	7,653	-0.14%
2021/07/16	19.1	59.59	96	58.84	60.50	-76.9	7,453	-1.03%
2021/07/15	11	57.50	85	57.83	58.10	-74	7,075	-1.05%
2021/07/14	17	57.42	5	57.64	57.20	12	7,098	0.17%
2021/07/13	18.1	57.57	113	57.82	57.40	-95	7,194	-1.32%	大賣/
2021/07/12	4	57.25	5	57.08	56.80	-1	7,081	-0.01%
2021/07/09	31	56.36	5	56.80	56.50	26	7,110	0.37%
2021/07/08	11.1	57.38	3	57.20	57.00	8.1	7,248	0.11%
2021/07/07	10.1	56.80	6	57.27	56.90	4.1	7,335	0.06%
2021/07/06	30.2	58.40	7	58.31	58.30	23.2	7,288	0.32%
2021/07/05	81.1	58.10	104	58.52	59.90	-22.9	7,212	-0.32%	大賣/
2021/07/02	69.1	56.90	5	57.02	57.10	64.1	7,022	0.91%
2021/07/01	94	56.74	169	57.45	57.10	-75	7,046	-1.06%	大賣/
2021/06/30	70	55.73	4	55.75	56.00	66	6,950	0.95%
2021/06/29	8	56.11	14	55.87	56.00	-6	6,930	-0.09%
2021/06/28	4	55.90	63	55.71	55.90	-59	6,901	-0.85%
2021/06/25	1	54.80	13	55.24	55.00	-12	6,801	-0.18%
2021/06/24	6	55.57	2	55.35	55.00	4	6,793	0.06%
2021/06/23	8	54.91	2	54.80	54.90	6	6,745	0.09%
2021/06/22	1	54.00	1	54.50	54.10	0	6,683	0.00%
2021/06/21	6.2	54.27	9	53.81	53.80	-2.8	6,652	-0.04%
2021/06/18	3	54.93	2	54.70	54.60	1	6,664	0.02%
2021/06/17	8	54.30	1	54.30	54.60	7	6,660	0.11%
2021/06/16	20	54.41	8	54.28	54.20	12	6,703	0.18%
2021/06/15	17	54.45	6	54.15	54.50	11	6,708	0.16%
2021/06/11	2	53.50	190	53.20	53.30	-188	6,643	-2.83%	大賣/鉅額交易
2021/06/10	8	52.93	1	53.00	52.80	7	6,690	0.10%
2021/06/08	2	52.80	1	52.40	52.70	1	6,726	0.01%
2021/06/07	132	53.24	113	54.23	52.50	19	6,780	0.28%	大買/大賣/
2021/06/04	4.2	52.39	9	52.49	52.50	-4.8	6,529	-0.07%
2021/06/02	1	51.20	3	51.00	50.50	-2	6,451	-0.03%
2021/06/01	0	0.00	1	51.30	51.00	-1	6,501	-0.02%
2021/05/31	1	50.40	0	0.00	50.30	1	6,522	0.02%
2021/05/28	0	0.00	100	49.74	50.20	-100	6,544	-1.53%
2021/05/26	1	49.50	0	0.00	49.35	1	6,653	0.02%
2021/05/25	0	0.00	23	49.14	49.45	-23	6,734	-0.34%
2021/05/24	1	47.70	1	48.75	48.65	0	6,795	0.00%
2021/05/21	20	48.05	0	0.00	47.85	20	6,846	0.29%
2021/05/20	7	48.21	1	47.60	47.60	6	6,999	0.09%
2021/05/19	0	0.00	70	48.10	48.45	-70	7,102	-0.99%
2021/05/18	1	45.90	5	46.88	48.35	-4	7,172	-0.06%
2021/05/17	75	46.34	6.3	45.71	44.95	68.7	7,324	0.94%
2021/05/14	6	47.68	3	48.30	48.10	3	7,331	0.04%
2021/05/13	4.2	47.66	7	46.39	47.80	-2.8	7,333	-0.04%
2021/05/12	13.1	48.22	69.1	46.52	47.15	-56	7,325	-0.76%
2021/05/11	6	49.93	2	49.98	49.65	4	7,256	0.06%
2021/05/10	31	51.70	1	51.50	51.40	30	7,265	0.41%
2021/05/07	0	0.00	15	51.83	51.90	-15	7,393	-0.20%
2021/05/06	150	50.85	5	50.40	50.60	145	7,539	1.92%	大買/鉅額交易
2021/05/05	164	52.09	1	52.30	51.20	163	7,670	2.12%	大買/鉅額交易
2021/05/04	1	51.50	7	51.04	52.10	-6	7,998	-0.08%
2021/05/03	5	52.98	248	52.87	52.40	-243	8,133	-2.99%	大賣/鉅額交易
2021/04/29	122	55.33	7	55.00	54.60	115	8,583	1.34%	大買/鉅額交易
2021/04/28	19.1	54.78	124	53.97	55.80	-104.9	9,138	-1.15%	大賣/鉅額交易
2021/04/27	100	52.84	6	53.20	53.00	94	9,147	1.03%
2021/04/26	3	52.67	90	52.42	52.90	-87	9,166	-0.95%
2021/04/23	1	50.80	10	51.05	51.60	-9	9,114	-0.10%
2021/04/22	12	51.76	11	51.57	50.80	1	9,255	0.01%
2021/04/21	2	52.30	2.5	52.28	52.20	-0.5	9,383	-0.01%
2021/04/20	10	51.75	3	51.73	52.10	7	9,501	0.07%
2021/04/19	6	51.18	2	51.60	52.00	4	9,620	0.04%
2021/04/16	1	50.00	21	49.90	50.10	-20	9,541	-0.21%
2021/04/15	4	49.84	4	50.00	50.10	0	9,665	0.00%
2021/04/14	24	49.30	5	48.90	49.90	19	9,702	0.20%
2021/04/13	37	50.96	1	51.10	50.30	36	9,875	0.36%
2021/04/12	8	51.74	0	0.00	51.60	8	10,141	0.08%
2021/04/09	12	52.68	19	52.41	52.40	-7	10,152	-0.07%
2021/04/08	95	53.30	0	0.00	53.20	95	10,072	0.94%
2021/04/07	3	53.07	3	53.10	53.30	0	10,044	0.00%
2021/04/06	3	52.73	13	52.98	53.10	-10	10,017	-0.10%
2021/04/01	5	52.30	3	52.20	52.20	2	9,931	0.02%
2021/03/31	82	52.30	0	0.00	52.30	82	9,994	0.82%
2021/03/30	80	52.50	0	0.00	52.50	80	10,084	0.79%
2021/03/26	55	52.65	1	52.20	52.10	54	10,136	0.53%
2021/03/25	1	52.00	0	0.00	51.90	1	10,177	0.01%
2021/03/23	0	52.70	0.3	52.50	52.50	-0.3	10,219	0.00%
2021/03/22	0	53.00	1	52.70	52.60	-1	10,244	-0.01%
2021/03/19	1	53.00	78	52.35	53.10	-77	10,233	-0.75%
2021/03/18	90	52.40	1	52.60	52.60	89	10,229	0.87%
2021/03/17	2	51.75	7	52.04	52.10	-5	10,319	-0.05%
2021/03/16	3	52.97	96	52.56	52.60	-93	10,304	-0.90%
2021/03/15	0	0.00	3	52.20	52.30	-3	10,349	-0.03%
2021/03/12	0	0.00	3	52.10	52.00	-3	10,422	-0.03%
2021/03/11	10	51.83	73	51.64	51.80	-63	10,551	-0.60%
2021/03/10	2	50.60	1	51.10	50.70	1	10,568	0.01%
2021/03/09	0	0.00	7	50.21	50.50	-7	10,669	-0.07%
2021/03/08	3	50.50	30	50.50	50.10	-27	10,732	-0.25%
2021/03/05	5	50.46	1	50.50	50.30	4	10,830	0.04%
2021/03/04	2	50.80	1	50.50	50.20	1	10,990	0.01%
2021/03/03	5	50.70	0	0.00	50.80	5	11,040	0.05%
2021/03/02	2	51.10	6	51.32	50.70	-4	11,148	-0.04%
2021/02/26	3	50.47	0	0.00	50.60	3	11,411	0.03%
2021/02/25	3	51.43	71	51.61	51.20	-68	11,762	-0.58%
2021/02/24	15.2	52.34	17	51.36	51.30	-1.8	11,867	-0.02%
2021/02/23	1.3	51.60	1	51.80	51.90	0.3	11,835	0.00%
2021/02/22	7.2	51.80	1	51.50	51.90	6.2	11,850	0.05%
2021/02/19	2	51.00	5	51.32	51.10	-3	11,822	-0.03%
2021/02/18	1.1	51.61	7	51.61	51.80	-5.9	11,754	-0.05%
2021/02/17	29.4	51.90	14	51.55	52.00	15.4	11,727	0.13%
2021/02/05	84	50.28	1	50.20	50.30	83	11,515	0.72%
2021/02/04	1	49.70	0	0.00	49.60	1	11,440	0.01%
2021/02/03	53	48.96	15	49.19	49.15	38	11,480	0.33%
2021/02/02	2	49.10	22	49.01	49.50	-20	11,469	-0.17%
2021/02/01	15	48.13	43	48.01	48.25	-28	11,515	-0.24%
2021/01/29	32	50.13	36	49.07	48.65	-4	11,479	-0.03%
2021/01/28	12	49.68	127	50.14	50.00	-115	11,335	-1.01%	大賣/鉅額交易
2021/01/27	120	51.59	29	51.04	51.20	91	11,155	0.82%	大買/
2021/01/26	27	53.53	135	53.55	52.50	-108	10,929	-0.99%	大賣/鉅額交易
2021/01/25	27	51.90	12	52.03	51.80	15	10,533	0.14%
2021/01/22	52	52.16	19.1	52.14	52.50	32.9	10,241	0.32%
2021/01/21	142	51.22	173	51.07	51.50	-31	9,656	-0.32%	大買/大賣/
2021/01/20	114	48.35	175.1	49.05	48.25	-61.1	8,712	-0.70%	大買/大賣/
2021/01/19	22	47.86	4	47.80	47.60	18	8,273	0.22%
2021/01/18	1	46.85	0	0.00	46.80	1	8,138	0.01%
2021/01/15	75	47.93	22	47.32	47.25	53	8,052	0.66%
2021/01/14	6	48.33	81	48.08	48.50	-75	7,888	-0.95%
2021/01/13	5	47.04	42	47.49	47.45	-37	7,663	-0.48%
2021/01/12	91	47.18	57	47.52	46.50	34	7,496	0.45%
2021/01/11	22	47.19	29	47.30	47.20	-7	7,296	-0.10%
2021/01/08	85	46.62	9	46.88	47.05	76	7,211	1.05%
2021/01/07	47	46.57	0	0.00	46.60	47	7,045	0.67%
2021/01/06	88	47.34	26	47.13	46.65	62	6,942	0.89%
2021/01/05	27	46.99	90.4	47.37	48.25	-63.4	6,586	-0.96%
2021/01/04	6	45.90	10	46.00	46.10	-4	6,217	-0.06%
2020/12/31	3	45.75	77	45.43	45.25	-74	6,143	-1.20%
2020/12/30	0	0.00	5	45.75	45.65	-5	6,166	-0.08%
2020/12/29	11	45.38	3	45.52	45.25	8	6,233	0.13%
2020/12/28	5	45.70	10	45.90	45.70	-5	6,188	-0.08%
2020/12/25	62	46.15	2	45.95	45.90	60	6,182	0.97%
2020/12/24	3	45.57	88.3	45.52	45.90	-85.3	6,150	-1.39%
2020/12/23	2	44.85	0	0.00	44.75	2	6,097	0.03%
2020/12/22	12	44.87	3	45.38	44.70	9	6,102	0.15%
2020/12/21	57	44.74	5	44.49	45.50	52	6,046	0.86%
2020/12/18	30	44.84	6	44.80	44.80	24	5,954	0.40%
2020/12/17	14	45.36	0	0.00	45.40	14	5,901	0.24%
2020/12/16	39	45.21	31.5	45.76	45.80	7.5	5,882	0.13%
2020/12/15	13.4	45.02	51	44.90	44.70	-37.6	5,803	-0.65%
2020/12/14	94	45.38	0	0.00	45.45	94	5,763	1.63%
2020/12/11	59	45.06	6	44.88	45.05	53	5,722	0.93%
2020/12/10	22	45.61	0	0.00	45.70	22	5,615	0.39%
2020/12/09	4	46.88	78	46.41	46.65	-74	5,521	-1.34%
2020/12/08	10	45.70	5	45.83	45.90	5	5,368	0.09%
2020/12/07	19	46.03	9	45.75	46.00	10	5,281	0.19%
2020/12/04	2	45.30	8	45.40	45.45	-6	5,122	-0.12%
2020/12/03	1.4	45.54	5	45.48	45.15	-3.6	5,005	-0.07%
2020/12/02	11	45.21	2	45.25	45.15	9	4,911	0.18%
2020/12/01	26	44.97	35	44.98	45.10	-9	4,885	-0.18%
2020/11/30	21	45.03	11	44.92	45.15	10	4,780	0.21%
2020/11/27	84.1	44.41	15	44.58	44.40	69.1	4,597	1.50%
2020/11/26	5.4	44.09	87	44.20	44.55	-81.6	4,514	-1.81%
2020/11/25	55	43.97	7	44.24	44.35	48	4,389	1.09%
2020/11/24	11	44.40	53	44.17	44.30	-42	4,075	-1.03%
2020/11/23	58	43.06	17	43.11	43.30	41	3,704	1.11%
2020/11/20	49	41.84	4	41.80	42.40	45	3,549	1.27%
2020/11/19	2	42.05	1	42.40	42.20	1	3,505	0.03%
2020/11/18	3	41.48	18	41.73	42.50	-15	3,469	-0.43%
2020/11/17	0	0.00	3	41.37	41.40	-3	3,468	-0.09%
2020/11/16	4	41.43	8	41.23	41.30	-4	3,595	-0.11%
2020/11/13	1	40.75	88	40.26	40.80	-87	3,699	-2.35%
2020/11/12	6	40.77	28	40.82	40.60	-22	3,850	-0.57%
2020/11/11	2	41.13	15	40.78	41.10	-13	3,897	-0.33%
2020/11/10	42	40.38	10	40.32	40.35	32	3,812	0.84%
2020/11/09	3	40.50	44	40.38	40.60	-41	3,780	-1.08%
2020/11/06	6	39.27	3	39.10	39.25	3	3,704	0.08%
2020/11/05	66	38.34	0	0.00	38.40	66	3,671	1.80%
2020/11/04	1	37.80	0	0.00	38.10	1	3,692	0.03%
2020/11/03	1	37.80	1	37.70	37.90	0	3,752	0.00%
2020/11/02	14	37.41	3	37.33	37.30	11	3,880	0.28%
2020/10/30	10	37.89	0	0.00	37.70	10	4,031	0.25%
2020/10/29	0	0.00	10	37.89	38.30	-10	4,051	-0.25%
2020/10/21	0	0.00	3	38.95	38.75	-3	4,722	-0.06%
2020/10/20	1	38.80	0	0.00	38.95	1	5,001	0.02%
2020/10/19	0	0.00	1	38.70	38.65	-1	5,211	-0.02%
2020/10/16	5	38.63	5	38.75	38.40	0	5,360	0.00%
2020/10/15	2	38.88	5	39.20	38.85	-3	5,415	-0.06%
2020/10/14	21	39.20	0	0.00	39.20	21	5,468	0.38%
2020/10/13	2	38.90	0	0.00	38.90	2	5,564	0.04%
2020/10/12	60.1	39.12	1	38.60	38.85	59.1	5,618	1.05%
2020/10/08	2	39.43	0	0.00	39.30	2	5,736	0.03%
2020/10/07	3	39.25	3	39.10	39.30	0	5,971	0.00%
2020/10/06	9	38.48	1	38.75	38.50	8	6,109	0.13%
2020/10/05	1	38.00	0	0.00	38.00	1	6,152	0.02%
2020/09/29	4	37.63	3	37.35	37.20	1	6,332	0.02%
2020/09/28	6	36.85	0	0.00	37.60	6	6,483	0.09%
2020/09/25	2	36.68	1	36.55	37.00	1	6,641	0.02%
2020/09/24	3	38.00	0	0.00	37.80	3	6,814	0.04%
2020/09/23	11	38.55	0	0.00	38.40	11	6,914	0.16%
2020/09/22	11	38.94	0	0.00	38.70	11	7,057	0.16%
2020/09/21	2	39.30	0	0.00	39.15	2	7,236	0.03%
2020/09/18	72	40.02	5	40.20	39.80	67	7,473	0.90%
2020/09/17	5	40.00	7	39.95	40.00	-2	7,602	-0.03%
2020/09/16	12	40.45	5	40.15	40.10	7	7,867	0.09%
2020/09/15	8	40.23	2	39.85	40.00	6	8,011	0.07%
2020/09/14	1	39.30	1	39.20	39.30	0	8,027	0.00%
2020/09/11	0	0.00	80	39.00	38.85	-80	8,070	-0.99%
2020/09/09	1	38.40	0	0.00	39.60	1	8,076	0.01%
2020/09/08	3	39.50	1	39.30	38.90	2	8,056	0.02%
2020/09/07	26	39.47	6	39.38	39.20	20	8,087	0.25%
2020/09/04	21	39.40	0	0.00	39.85	21	8,172	0.26%
2020/09/03	6	39.04	0	0.00	38.75	6	8,117	0.07%
2020/09/02	11	38.89	1	39.05	39.05	10	8,129	0.12%
2020/09/01	0	0.00	1	38.25	38.25	-1	8,157	-0.01%
2020/08/31	3	38.25	4	38.34	38.15	-1	8,196	-0.01%
2020/08/28	0	0.00	7	38.67	38.55	-7	8,244	-0.08%
2020/08/27	10	38.63	0	0.00	38.45	10	8,380	0.12%
2020/08/26	0	0.00	7	39.11	39.35	-7	8,773	-0.08%
2020/08/25	11	38.66	2	38.85	38.75	9	8,874	0.10%
2020/08/24	2	38.25	0	0.00	38.35	2	8,879	0.02%
2020/08/21	9	39.20	2	39.28	38.85	7	8,865	0.08%
2020/08/20	76	39.30	27	38.67	38.80	49	8,757	0.56%
2020/08/19	4	41.40	35	41.85	41.20	-31	8,651	-0.36%
2020/08/18	28	42.80	6	42.65	42.60	22	8,541	0.26%
2020/08/17	55	43.62	3	43.55	44.40	52	8,442	0.62%
2020/08/14	46	42.84	0	0.00	43.25	46	8,466	0.54%
2020/08/13	5	43.06	8	42.72	42.80	-3	8,505	-0.04%
2020/08/12	4	42.76	0	0.00	42.55	4	8,485	0.05%
2020/08/11	91	43.42	4	43.15	43.05	87	8,490	1.02%
2020/08/10	0	0.00	3	44.10	43.85	-3	8,497	-0.04%
2020/08/07	4	44.59	4	44.36	44.40	0	8,504	0.00%
2020/08/06	188	44.50	3	44.35	44.25	185	8,486	2.18%	大買/鉅額交易
2020/08/05	145	44.09	1	44.10	44.95	144	8,407	1.71%	大買/鉅額交易
2020/08/04	0	0.00	4	42.90	42.90	-4	8,305	-0.05%
2020/08/03	6	43.07	5	42.80	42.85	1	8,356	0.01%
2020/07/31	15	43.15	4	42.91	43.70	11	8,432	0.13%
2020/07/30	17	42.46	2	42.65	42.60	15	8,487	0.18%
2020/07/29	0	0.00	14	42.23	42.25	-14	8,535	-0.16%
2020/07/28	16	45.19	5	43.78	42.50	11	8,563	0.13%
2020/07/27	33	44.05	40	43.05	42.90	-7	8,376	-0.08%
2020/07/24	54	47.12	24	46.66	46.40	30	8,234	0.36%
2020/07/23	8	47.09	8	46.56	47.65	0	7,997	0.00%
2020/07/22	6	46.19	24	46.00	45.90	-18	7,848	-0.23%
2020/07/21	7	45.28	1	45.40	45.15	6	7,748	0.08%
2020/07/20	1	44.90	0	0.00	44.90	1	7,722	0.01%
2020/07/17	7	45.05	3	45.28	44.65	4	7,696	0.05%
2020/07/16	1	44.55	2	44.75	44.95	-1	7,642	-0.01%
2020/07/15	8	44.86	4	44.91	44.60	4	7,600	0.05%
2020/07/14	6	45.18	2	45.98	45.30	4	7,529	0.05%
2020/07/13	24	44.56	6	44.65	44.90	18	7,316	0.25%
2020/07/10	22	43.70	336	43.14	42.70	-314	7,179	-4.37%	大賣/鉅額交易
2020/07/09	5	44.15	15	44.00	44.05	-10	7,102	-0.14%
2020/07/08	6	44.38	5	44.55	44.40	1	7,012	0.01%
2020/07/07	7	43.25	23	43.43	44.00	-16	6,913	-0.23%
2020/07/06	27	43.80	17	43.98	44.00	10	6,756	0.15%
2020/07/03	35	42.34	14	42.56	42.65	21	6,612	0.32%
2020/07/02	14	41.19	12	41.50	41.65	2	6,503	0.03%
2020/07/01	123	40.70	35	40.89	41.05	88	6,419	1.37%	大買/
2020/06/30	22	41.10	1	41.45	40.60	21	6,277	0.33%
2020/06/29	13	40.97	28	40.68	40.75	-15	6,115	-0.25%
2020/06/24	82	40.00	6	40.11	39.95	76	5,881	1.29%
2020/06/23	39	39.88	6	39.87	39.80	33	5,784	0.57%
2020/06/22	4	39.09	123	38.99	39.00	-119	5,541	-2.15%	大賣/鉅額交易
2020/06/19	0	0.00	23	38.25	38.15	-23	5,420	-0.42%
2020/06/18	3	38.10	6	38.17	38.00	-3	5,402	-0.06%
2020/06/16	6	37.52	0	0.00	37.65	6	5,426	0.11%
2020/06/15	4	37.00	0	0.00	36.80	4	5,539	0.07%
2020/06/12	3	36.23	2	35.95	37.00	1	5,582	0.02%
2020/06/11	127	37.72	1	37.75	36.85	126	5,657	2.23%	大買/鉅額交易
2020/06/10	14	37.97	3	38.00	38.10	11	5,592	0.20%
2020/06/09	1	38.55	0	0.00	38.30	1	5,666	0.02%
2020/06/08	6	38.43	3	38.52	38.35	3	5,734	0.05%
2020/06/05	93	38.55	9	38.48	38.30	84	5,734	1.46%
2020/06/04	1	38.45	3	38.18	38.10	-2	5,746	-0.03%
2020/06/03	11	38.37	5	38.40	38.35	6	5,750	0.10%
2020/06/02	24	39.89	34	39.25	39.05	-10	5,647	-0.18%
2020/06/01	7	38.56	64	38.45	38.80	-57	5,352	-1.06%
2020/05/29	1	37.80	11	37.42	37.40	-10	5,230	-0.19%
2020/05/28	14	37.40	2	37.78	37.30	12	5,229	0.23%
2020/05/27	0	0.00	3	37.92	37.70	-3	5,231	-0.06%
2020/05/25	17	37.14	0	0.00	37.55	17	5,179	0.33%
2020/05/22	2	38.10	8	38.18	37.90	-6	5,135	-0.12%
2020/05/21	4	38.43	14	38.50	38.40	-10	5,069	-0.20%
2020/05/20	7	37.64	0	0.00	37.75	7	4,971	0.14%
2020/05/18	7	37.03	2	37.08	36.60	5	4,908	0.10%
2020/05/15	3	37.17	9	37.28	37.20	-6	4,849	-0.12%
2020/05/14	0	0.00	3	37.35	37.40	-3	4,813	-0.06%
2020/05/13	0	0.00	15	37.80	38.15	-15	4,799	-0.31%
2020/05/12	22	37.74	122	37.91	37.75	-100	4,773	-2.10%	大賣/
2020/05/11	23	38.20	83	38.19	38.15	-60	4,764	-1.26%
2020/05/08	22	37.95	71	38.02	37.95	-49	4,715	-1.04%
2020/05/07	14	38.51	58	38.30	38.20	-44	4,648	-0.95%
2020/05/06	3	37.72	54	37.69	37.65	-51	4,524	-1.13%
2020/05/05	33	37.16	2	37.30	37.00	31	4,445	0.70%
2020/05/04	2	36.33	0	0.00	36.85	2	4,396	0.05%
2020/04/30	5	36.54	5	36.56	36.60	0	4,337	0.00%
2020/04/29	6	36.07	70	35.86	36.10	-64	4,348	-1.47%
2020/04/28	3	35.80	0	0.00	35.75	3	4,305	0.07%
2020/04/27	1	35.60	1	35.70	35.65	0	4,374	0.00%
2020/04/24	1	34.95	1	34.90	35.25	0	4,323	0.00%
2020/04/23	0	0.00	6	34.81	34.80	-6	4,302	-0.14%
2020/04/22	4	34.21	5	33.64	34.40	-1	4,335	-0.02%
2020/04/21	1	34.00	1	33.90	33.85	0	4,396	0.00%
2020/04/20	1	34.55	1	34.70	34.70	0	4,413	0.00%
2020/04/17	82	34.72	80	35.31	34.65	2	4,417	0.05%
2020/04/16	4	35.05	10	34.70	34.90	-6	4,361	-0.14%
2020/04/15	7	34.35	3	34.40	34.35	4	4,377	0.09%
2020/04/14	3	33.80	44	33.92	34.30	-41	4,378	-0.94%
2020/04/13	26	33.74	0	0.00	33.50	26	4,340	0.60%
2020/04/10	39	33.68	3	33.70	33.70	36	4,361	0.83%
2020/04/09	3	33.88	0	0.00	33.65	3	4,384	0.07%
2020/04/08	29	33.55	1	33.55	33.80	28	4,343	0.64%
2020/04/07	42	32.86	8	32.73	33.25	34	4,274	0.80%
2020/04/06	26	31.65	0	0.00	31.80	26	4,221	0.62%
2020/04/01	1	30.95	0	0.00	31.20	1	4,218	0.02%
2020/03/31	1	31.15	5	31.07	30.95	-4	4,305	-0.09%
2020/03/30	46	30.70	0	0.00	30.70	46	4,281	1.07%
2020/03/27	8	31.33	16	31.18	30.65	-8	4,276	-0.19%
2020/03/26	3	30.60	35	30.60	31.00	-32	4,231	-0.76%
2020/03/25	36	31.65	4	31.56	31.15	32	4,200	0.76%
2020/03/24	2	29.93	4	30.06	30.25	-2	4,152	-0.05%
2020/03/23	13.2	28.92	0	0.00	28.90	13.2	4,129	0.32%
2020/03/20	1	29.90	0	0.00	30.05	1	4,141	0.02%
2020/03/19	0	0.00	62	28.04	27.40	-62	4,099	-1.51%
2020/03/18	51	31.30	70	30.99	30.20	-19	4,148	-0.46%
2020/03/17	10	31.50	12	31.25	31.05	-2	4,276	-0.05%
2020/03/16	41	32.65	31	32.92	31.85	10	4,156	0.24%
2020/03/13	56	31.50	0	0.00	33.20	56	4,103	1.36%
2020/03/12	39	33.29	1	34.20	33.55	38	4,006	0.95%
2020/03/11	1	35.75	17	35.70	35.45	-16	3,984	-0.40%
2020/03/10	17	34.80	5	35.71	35.75	12	4,055	0.30%
2020/03/09	56	35.07	1	35.95	34.85	55	3,986	1.38%
2020/03/06	2	36.30	0	0.00	36.40	2	3,923	0.05%
2020/03/05	7	36.41	27	36.62	36.90	-20	3,961	-0.50%
2020/03/04	0	35.70	1	35.50	35.50	-1	3,854	-0.03%
2020/03/03	6	35.13	7	35.20	35.00	-1	3,845	-0.03%
2020/03/02	1	33.00	4	34.10	34.45	-3	3,813	-0.08%
2020/02/27	1	34.65	1	34.20	34.10	0	3,779	0.00%
2020/02/26	3	34.85	2	35.08	34.85	1	3,750	0.03%
2020/02/24	2	34.80	0	0.00	34.90	2	3,758	0.05%
2020/02/21	2	35.40	0	0.00	35.30	2	3,818	0.05%
2020/02/19	5	35.65	0	0.00	35.75	5	3,900	0.13%
2020/02/17	20	36.10	0	0.00	36.00	20	3,903	0.51%
2020/02/14	4	36.39	3	36.45	36.35	1	3,908	0.03%
2020/02/13	2	35.88	0	0.00	35.85	2	3,905	0.05%
2020/02/12	1	35.90	1	36.00	36.15	0	3,941	0.00%
2020/02/11	1	35.20	0	0.00	35.30	1	3,951	0.03%
2020/02/10	0	0.00	1	34.75	34.80	-1	4,074	-0.02%
2020/02/06	6	35.00	11	34.96	35.20	-5	4,704	-0.11%
2020/02/05	10	33.85	3	34.12	34.05	7	4,728	0.15%
2020/02/04	1	33.45	54	33.60	33.70	-53	4,766	-1.11%
2020/02/03	57	32.85	0	0.00	32.75	57	4,833	1.18%
2020/01/31	2	34.38	0	0.00	34.40	2	4,856	0.04%
2020/01/30	5	34.53	0	0.00	34.00	5	5,027	0.10%
2020/01/20	1	37.45	0	0.00	37.45	1	5,180	0.02%
2020/01/17	0	0.00	1	37.65	37.55	-1	5,276	-0.02%
2020/01/16	58	37.85	4	38.18	37.70	54	5,585	0.97%
2020/01/15	3	37.55	3	37.77	37.55	0	5,947	0.00%
2020/01/14	50	37.60	4	37.58	37.50	46	5,874	0.78%
2020/01/13	1	36.95	0	0.00	37.20	1	5,822	0.02%
2020/01/09	4	37.08	4	37.13	37.00	0	6,008	0.00%
2020/01/08	1	35.90	11.3	36.39	36.35	-10.3	6,045	-0.17%
2020/01/07	6	36.08	0	0.00	36.20	6	6,036	0.10%
2020/01/06	0	0.00	3	36.32	35.90	-3	6,017	-0.05%
2020/01/03	1	37.00	3	36.90	36.80	-2	6,014	-0.03%
2020/01/02	0	0.00	2	37.15	37.20	-2	5,981	-0.03%
2019/12/31	2	37.05	13	37.02	37.10	-11	5,988	-0.18%
2019/12/30	0	0.00	2	37.45	37.20	-2	6,080	-0.03%
2019/12/27	1	37.25	0	0.00	37.15	1	6,069	0.02%
2019/12/26	15	37.33	25	37.42	37.40	-10	6,030	-0.17%
2019/12/25	0	0.00	41	36.52	36.70	-41	5,951	-0.69%
2019/12/24	3	36.20	71	36.36	36.25	-68	5,989	-1.14%
2019/12/23	0	0.00	72	36.58	36.55	-72	5,999	-1.20%
2019/12/20	0	0.00	11	36.75	36.50	-11	6,026	-0.18%
2019/12/19	20	36.58	100	36.63	36.55	-80	6,083	-1.31%
2019/12/18	10	36.90	1	36.90	36.80	9	6,296	0.14%
2019/12/17	6	37.62	20	37.45	37.45	-14	6,358	-0.22%
2019/12/16	8	37.32	6	37.25	37.15	2	6,327	0.03%
2019/12/13	67	37.32	2	37.75	37.50	65	6,318	1.03%
2019/12/12	12	36.70	33	37.38	37.60	-21	6,166	-0.34%
2019/12/11	0	0.00	1	36.55	36.35	-1	5,980	-0.02%
2019/12/10	5	36.69	0	0.00	36.60	5	6,007	0.08%
2019/12/06	36	36.53	8	36.44	36.90	28	6,007	0.47%
2019/12/05	35	35.40	40	36.26	36.70	-5	6,005	-0.08%
2019/12/04	54	34.81	0	0.00	34.80	54	6,032	0.90%
2019/12/03	0	0.00	7	34.65	34.80	-7	6,140	-0.11%
2019/12/02	37	34.33	41	34.31	34.30	-4	6,203	-0.06%
2019/11/29	29	35.11	1	35.05	34.90	28	6,196	0.45%
2019/11/28	25	35.55	0	0.00	35.60	25	6,237	0.40%
2019/11/27	2	35.75	0	0.00	35.80	2	6,348	0.03%
2019/11/26	3	35.55	42	35.79	35.55	-39	6,506	-0.60%
2019/11/25	10	35.55	40	35.80	35.55	-30	6,658	-0.45%
2019/11/22	2.4	35.57	61.1	35.67	35.55	-58.7	6,714	-0.87%
2019/11/21	23	35.82	30	35.85	36.00	-7	6,706	-0.10%
2019/11/20	93	36.35	16	36.38	36.20	77	6,714	1.15%
2019/11/19	39	37.02	1	37.05	37.10	38	6,691	0.57%
2019/11/18	109	36.63	0	0.00	36.55	109	6,709	1.62%	大買/鉅額交易
2019/11/15	52	36.34	0	0.00	36.20	52	6,733	0.77%
2019/11/14	2	35.85	0	0.00	36.00	2	6,776	0.03%
2019/11/12	51	36.20	10	36.20	36.35	41	6,768	0.61%
2019/11/11	0	0.00	5	36.17	35.80	-5	6,746	-0.07%
2019/11/08	1	36.80	0	0.00	36.60	1	6,683	0.01%
2019/11/07	34.8	36.27	2	36.13	36.10	32.8	6,634	0.49%
2019/11/06	34	37.96	89	38.75	37.00	-55	6,504	-0.85%
2019/11/05	20	37.39	18	37.26	37.45	2	5,923	0.03%
2019/11/04	12	37.93	70	38.01	37.60	-58	5,848	-0.99%
2019/11/01	3	37.10	7	37.51	37.60	-4	5,776	-0.07%
2019/10/31	8	37.15	5	37.25	37.15	3	5,719	0.05%
2019/10/30	34	37.93	74	37.57	38.20	-40	5,620	-0.71%
2019/10/29	6	38.15	62	39.00	37.80	-56	5,507	-1.02%
2019/10/28	35	38.40	82	38.33	38.50	-47	5,293	-0.89%
2019/10/25	16	37.58	21	37.66	37.20	-5	5,021	-0.10%
2019/10/24	30	37.19	133	37.41	37.60	-103	4,904	-2.10%	大賣/鉅額交易
2019/10/23	9	36.42	123	36.10	36.50	-114	4,606	-2.47%	大賣/鉅額交易
2019/10/22	1	34.70	0	0.00	34.70	1	4,196	0.02%
2019/10/18	25	34.70	11	34.65	34.70	14	4,154	0.34%
2019/10/17	4	35.25	19	35.30	35.25	-15	4,081	-0.37%
2019/10/16	1	35.05	2	35.03	34.95	-1	3,909	-0.03%
2019/10/14	0	0.00	7	34.00	33.80	-7	3,745	-0.19%
2019/10/07	60	34.45	0	0.00	34.35	60	3,798	1.58%
2019/10/04	68	34.52	18	35.14	34.90	50	3,770	1.33%
2019/10/03	0	0.00	1	34.55	34.55	-1	3,653	-0.03%
2019/10/01	40	33.85	0	0.00	34.10	40	3,589	1.11%
2019/09/27	2	33.40	0	0.00	33.10	2	3,563	0.06%
2019/09/26	1	33.90	0	0.00	33.85	1	3,512	0.03%
2019/09/24	60	34.60	50	34.61	34.35	10	3,468	0.29%
2019/09/23	101	35.12	6	34.99	34.75	95	3,387	2.80%	大買/
2019/09/20	58	34.07	10	34.95	35.05	48	3,142	1.53%
2019/09/18	10	33.95	0	0.00	33.90	10	3,008	0.33%
2019/09/12	1	34.00	0	0.00	34.05	1	2,906	0.03%
2019/09/11	1	33.75	1	33.85	34.00	0	2,861	0.00%
2019/09/10	1	34.00	0	0.00	33.90	1	2,819	0.04%
2019/09/09	3	33.52	8	33.60	33.95	-5	2,785	-0.18%
2019/09/06	76	33.95	0	0.00	33.50	76	2,685	2.83%
2019/09/05	21	34.68	1	35.20	35.35	20	2,502	0.80%
2019/09/04	23	34.55	2	34.75	34.80	21	2,382	0.88%
2019/09/03	11	34.26	0	0.00	34.00	11	2,292	0.48%
2019/09/02	0	0.00	92	34.11	34.15	-92	2,197	-4.19%
2019/08/30	10	33.00	2	33.38	33.30	8	2,088	0.38%
2019/08/29	9	32.88	25	32.81	32.55	-16	1,954	-0.82%
2019/08/28	1	31.75	2	32.15	32.20	-1	1,775	-0.06%
2019/08/26	2	30.25	5	30.30	30.45	-3	1,522	-0.20%
2019/08/23	1	30.80	3	31.00	30.80	-2	1,489	-0.13%
2019/08/22	0	0.00	11	30.87	30.90	-11	1,452	-0.76%
2019/08/21	2	30.30	1	30.80	30.65	1	1,395	0.07%
2019/08/20	3	29.95	2	29.90	29.70	1	1,278	0.08%
2019/08/19	6	29.37	5	29.35	29.55	1	1,216	0.08%
2019/08/16	0	0.00	37	29.17	29.20	-37	1,152	-3.21%
2019/08/15	0	0.00	3	28.10	28.25	-3	1,085	-0.28%
2019/08/13	1	28.10	0	0.00	28.15	1	1,067	0.09%
2019/08/12	0	0.00	5	28.25	28.15	-5	1,068	-0.47%
2019/08/08	5	27.95	0	0.00	28.05	5	1,053	0.47%
2019/08/06	1	27.50	0	0.00	27.90	1	1,021	0.10%
2019/08/01	0	0.00	5	28.95	28.90	-5	1,008	-0.50%
2019/07/30	0.5	29.10	0	0.00	29.10	0.5	1,002	0.05%
2019/07/26	5	29.85	0	0.00	29.90	5	1,009	0.50%
2019/07/19	0	0.00	5	28.70	28.75	-5	929	-0.54%
2019/07/16	3	28.83	0	0.00	28.80	3	951	0.32%
2019/07/15	15	29.02	0	0.00	28.85	15	947	1.58%
2019/07/12	0	0.00	11	31.12	31.25	-11	903	-1.22%
2019/07/10	5	30.64	0	0.00	30.70	5	942	0.53%
2019/07/09	1	30.60	0	0.00	30.55	1	947	0.11%
2019/07/08	1	30.45	0	0.00	30.45	1	949	0.11%
2019/07/04	0	0.00	3	30.53	30.50	-3	956	-0.31%
2019/07/01	1	30.25	0	0.00	30.20	1	991	0.10%
2019/06/21	1	29.50	0	0.00	29.50	1	1,057	0.09%
2019/06/20	1	29.35	0	0.00	29.70	1	1,074	0.09%
2019/06/19	26	29.32	10	29.35	29.35	16	1,150	1.39%
2019/06/12	0	0.00	1	29.30	29.30	-1	1,357	-0.07%
2019/06/06	1	28.50	0	0.00	28.50	1	1,394	0.07%
2019/06/05	8	28.62	0	0.00	28.55	8	1,397	0.57%
2019/06/03	10	28.45	0	0.00	28.55	10	1,425	0.70%
2019/05/31	1	28.60	0	0.00	28.65	1	1,445	0.07%
2019/05/30	1	28.40	0	0.00	28.45	1	1,451	0.07%
2019/05/29	1	28.10	0	0.00	28.05	1	1,464	0.07%
2019/05/28	3	27.70	0	0.00	27.70	3	1,476	0.20%
2019/05/16	1	28.85	0	0.00	28.80	1	1,646	0.06%
2019/05/15	1	29.10	0	0.00	29.20	1	1,656	0.06%
2019/05/13	6	28.98	55	29.01	28.85	-49	1,667	-2.94%
2019/05/09	2	29.50	0	0.00	29.40	2	1,663	0.12%
2019/05/07	1	30.40	0	0.00	30.35	1	1,659	0.06%
2019/05/06	1	30.50	1	30.50	30.40	0	1,661	0.00%
2019/05/03	2	31.40	0	0.00	31.35	2	1,646	0.12%
2019/04/29	1	30.60	10	30.65	30.70	-9	1,641	-0.55%
2019/04/23	1	31.45	0	0.00	31.50	1	1,650	0.06%
2019/04/18	31	31.33	4	31.60	31.20	27	1,634	1.65%
2019/04/17	10	32.15	11	31.94	31.80	-1	1,633	-0.06%
2019/04/16	0	0.00	1	31.20	31.15	-1	1,533	-0.07%
2019/04/12	0	30.55	8	30.65	30.55	-8	1,511	-0.53%
2019/04/10	2	30.90	0	0.00	31.00	2	1,490	0.13%
2019/04/09	0	0.00	3	30.92	30.90	-3	1,482	-0.20%
2019/04/03	1	30.40	0	0.00	30.35	1	1,434	0.07%
2019/04/01	4	30.10	0	0.00	30.05	4	1,427	0.28%
2019/03/28	1	29.90	1	30.00	29.90	0	1,393	0.00%
2019/03/26	22	30.56	0	0.00	30.40	22	1,377	1.60%
2019/03/25	2	30.40	3	30.45	30.50	-1	1,366	-0.07%
2019/03/22	1	31.20	11	31.36	31.10	-10	1,349	-0.74%
2019/03/21	13	31.01	20	30.49	30.85	-7	1,268	-0.55%
2019/03/18	0	0.00	1	29.60	29.75	-1	1,155	-0.09%
2019/03/15	5	29.65	0	0.00	29.20	5	1,125	0.44%
2019/03/12	2	29.05	0	0.00	29.05	2	1,106	0.18%
2019/03/11	1	28.75	0	0.00	28.80	1	1,102	0.09%
2019/03/08	6	28.55	0	0.00	28.95	6	1,131	0.53%
2019/03/07	1	28.95	0	0.00	28.95	1	1,126	0.09%
2019/02/27	1	29.90	0	0.00	30.00	1	1,123	0.09%
2019/02/26	2	30.33	1	30.40	30.25	1	1,100	0.09%
2019/02/25	1	29.75	24	29.60	29.95	-23	985	-2.33%
2019/02/22	0	29.10	0	0.00	29.00	0	962	0.00%
2019/02/21	0	0.00	9	29.25	29.25	-9	971	-0.93%
2019/02/20	0	0.00	6	29.15	29.00	-6	971	-0.62%
2019/02/18	0	0.00	1	29.05	28.90	-1	968	-0.10%
2019/02/14	0	0.00	2	29.10	28.80	-2	1,001	-0.20%
2019/02/12	1	28.80	3	28.85	28.80	-2	982	-0.20%
2019/02/11	0	0.00	2	28.68	28.50	-2	1,022	-0.20%
2019/01/29	0	0.00	3	28.30	28.40	-3	1,032	-0.29%
2019/01/28	0	0.00	1	28.60	28.50	-1	1,035	-0.10%
2019/01/25	0	0.00	1	28.15	28.35	-1	1,042	-0.10%
2019/01/24	4	27.78	4	27.80	27.75	0	1,065	0.00%
2019/01/22	0	0.00	4	28.10	28.00	-4	1,069	-0.37%
2019/01/18	11	28.09	0	0.00	28.15	11	1,084	1.01%
2019/01/16	0	0.00	1	27.70	27.85	-1	1,110	-0.09%
2019/01/09	0	0.00	1	27.25	27.45	-1	1,151	-0.09%
2019/01/08	2	26.85	0	0.00	26.80	2	1,143	0.17%
2019/01/04	0	0.00	1	26.25	26.45	-1	1,192	-0.08%
2018/12/28	1	26.90	0	0.00	27.05	1	1,298	0.08%
2018/12/27	3	27.10	0	0.00	27.10	3	1,332	0.23%
2018/12/26	1	27.05	0	0.00	26.75	1	1,369	0.07%
2018/12/25	6	26.80	0	0.00	27.05	6	1,377	0.44%
2018/12/22	1	27.35	0	0.00	27.45	1	1,390	0.07%
2018/12/20	15	27.80	0	0.00	27.35	15	1,408	1.06%
2018/12/19	3	28.00	10	28.12	28.15	-7	1,407	-0.50%
2018/12/18	3	28.10	0	0.00	28.15	3	1,419	0.21%
2018/12/17	6	28.28	0	0.00	28.30	6	1,431	0.42%
2018/12/13	1	28.60	0	0.00	28.60	1	1,484	0.07%
2018/12/12	3	28.65	0	0.00	28.70	3	1,549	0.19%
2018/12/11	5	28.29	0	0.00	28.40	5	1,549	0.32%
2018/12/10	0	0.00	1	28.70	28.45	-1	1,562	-0.06%
2018/12/04	2	30.95	0	0.00	30.80	2	1,712	0.12%
2018/12/03	0	0.00	26	30.85	30.85	-26	1,741	-1.49%
2018/11/30	1	29.70	0	0.00	29.75	1	1,726	0.06%
2018/11/26	0	0.00	1	28.65	28.40	-1	1,840	-0.05%
2018/11/23	3	28.42	5	28.55	28.40	-2	1,858	-0.11%
2018/11/19	0	0.00	1	29.45	29.20	-1	1,858	-0.05%
2018/11/14	11	28.75	0	0.00	28.75	11	1,853	0.59%
2018/11/05	0	0.00	3	28.75	28.75	-3	1,983	-0.15%
2018/11/01	0	0.00	3	28.20	28.70	-3	2,091	-0.14%
2018/10/30	3	27.10	1	27.00	27.10	2	2,078	0.10%
2018/10/26	2	26.30	1	26.20	26.55	1	2,107	0.05%
2018/10/25	6	27.00	3	27.20	26.60	3	2,117	0.14%
2018/10/24	1	27.85	0	0.00	28.45	1	2,120	0.05%
2018/10/23	7	28.41	0	0.00	28.20	7	2,131	0.33%
2018/10/22	2	28.75	9	29.23	29.15	-7	2,124	-0.33%
2018/10/19	3	28.45	6	28.52	28.60	-3	2,135	-0.14%
2018/10/18	3	29.30	0	0.00	29.10	3	2,121	0.14%
2018/10/17	1	29.80	3	30.00	29.65	-2	2,120	-0.09%
2018/10/16	0	0.00	1	30.10	29.55	-1	2,122	-0.05%
2018/10/11	1	29.20	0	0.00	28.45	1	2,124	0.05%
2018/10/09	2	31.40	2	31.45	31.60	0	2,061	0.00%
2018/10/05	5	32.34	0	0.00	32.25	5	2,118	0.24%
2018/10/04	10	32.97	1	32.95	32.80	9	2,099	0.43%
2018/09/27	1	33.80	0	0.00	33.80	1	2,270	0.04%
2018/09/26	2	34.00	0	0.00	34.05	2	2,302	0.09%
2018/09/25	10	34.30	4	34.50	33.95	6	2,342	0.26%
2018/09/21	0	0.00	2	34.15	34.25	-2	2,355	-0.08%
2018/09/20	0	0.00	1	34.00	33.95	-1	2,386	-0.04%
2018/09/18	0	0.00	4	33.81	33.80	-4	2,375	-0.17%
2018/09/17	10	33.00	2	32.98	33.20	8	2,356	0.34%
2018/09/14	1	32.90	0	0.00	33.20	1	2,383	0.04%
2018/09/12	15	32.06	10	32.95	32.00	5	2,442	0.20%
2018/09/11	11	33.81	0	0.00	33.90	11	2,417	0.45%
2018/09/10	1	33.80	0	0.00	33.65	1	2,482	0.04%
2018/09/07	2	34.65	0	0.00	34.45	2	2,530	0.08%
2018/09/05	2	35.75	0	0.00	35.50	2	2,737	0.07%
2018/09/03	0	0.00	2	35.45	35.05	-2	3,577	-0.06%
2018/08/30	2	34.50	0	0.00	34.45	2	3,617	0.06%
2018/08/28	1	34.45	1	34.50	34.40	0	3,902	0.00%
2018/08/24	1	33.80	0	0.00	33.80	1	3,941	0.03%
2018/08/23	0	0.00	1	34.20	34.20	-1	4,010	-0.02%
2018/08/22	1	34.10	0	0.00	34.10	1	4,069	0.02%
2018/08/20	10	34.20	0	0.00	33.90	10	4,241	0.24%
2018/08/17	1	34.25	0	0.00	34.35	1	4,363	0.02%
2018/08/16	21	34.51	6	34.68	34.75	15	4,372	0.34%
2018/08/15	4	33.95	0	0.00	33.90	4	4,345	0.09%
2018/08/09	42	36.55	2	36.55	36.55	40	4,277	0.94%
2018/08/08	2	36.25	2	36.10	36.20	0	4,235	0.00%
2018/07/31	0	0.00	1	36.20	36.70	-1	4,484	-0.02%
2018/07/30	0	0.00	3	36.20	35.85	-3	4,670	-0.06%
2018/07/27	0	0.00	1	36.10	36.00	-1	4,784	-0.02%
2018/07/24	2	35.20	1	35.15	35.40	1	4,802	0.02%
2018/07/17	0	0.00	10	35.95	35.95	-10	4,877	-0.21%
2018/07/16	6	36.13	0	0.00	36.10	6	4,885	0.12%
2018/07/13	3	36.50	0	0.00	35.90	3	4,917	0.06%
2018/07/10	0	0.00	1	35.70	35.50	-1	4,904	-0.02%
2018/07/09	1	36.45	0	0.00	35.60	1	4,895	0.02%
2018/07/06	2	36.93	1	36.65	36.95	1	4,837	0.02%
2018/07/03	1	36.60	0	0.00	36.50	1	4,818	0.02%
2018/06/28	0	0.00	1	36.65	36.70	-1	4,776	-0.02%
2018/06/27	1	37.25	100	37.24	36.85	-99	4,780	-2.07%
2018/06/26	0	0.00	4	37.30	37.10	-4	4,784	-0.08%
2018/06/22	0	0.00	3	37.65	38.10	-3	4,788	-0.06%
2018/06/21	103	38.12	0	0.00	38.10	103	4,799	2.15%	大買/鉅額交易
2018/06/20	2	37.78	6	38.14	37.80	-4	4,844	-0.08%
2018/06/19	3	38.78	1	38.80	38.60	2	4,928	0.04%
2018/06/15	1	39.90	6	40.75	39.65	-5	5,021	-0.10%
2018/06/14	4	40.86	1	40.90	40.90	3	4,953	0.06%
2018/06/13	8	41.51	28	41.19	41.00	-20	4,897	-0.41%
2018/06/12	62	41.64	75	42.02	40.40	-13	4,784	-0.27%
2018/06/11	51	40.35	92	41.17	41.25	-41	4,394	-0.93%
2018/06/08	1	37.55	12	37.76	37.50	-11	4,014	-0.27%
2018/06/07	11	37.50	0	0.00	37.25	11	4,022	0.27%
2018/06/06	11	37.50	0	0.00	37.45	11	4,136	0.27%
2018/06/05	8	37.86	45	37.71	37.05	-37	4,153	-0.89%
2018/06/04	1	36.85	0	0.00	36.60	1	4,009	0.02%
2018/06/01	16	36.92	0	0.00	36.70	16	4,075	0.39%
2018/05/31	7	36.59	8	37.25	37.40	-1	4,169	-0.02%
2018/05/30	0	0.00	1	36.30	36.75	-1	4,129	-0.02%
2018/05/29	0	0.00	10	37.40	36.90	-10	4,121	-0.24%
2018/05/28	0	0.00	13	37.37	37.10	-13	4,113	-0.32%
2018/05/25	40	37.37	20	37.09	37.60	20	4,110	0.49%
2018/05/23	3	35.95	0	0.00	35.95	3	4,280	0.07%
2018/05/22	2	36.15	0	0.00	36.10	2	4,290	0.05%
2018/05/18	5	36.11	1	36.00	36.10	4	4,390	0.09%
2018/05/16	14	36.46	0	0.00	36.05	14	4,494	0.31%
2018/05/15	11	37.12	20	37.40	36.55	-9	4,590	-0.20%
2018/05/14	3	36.90	4	36.90	37.00	-1	4,744	-0.02%
2018/05/11	11	37.13	3	37.40	37.00	8	4,875	0.16%
2018/05/10	8	37.33	19	37.55	37.20	-11	5,010	-0.22%
2018/05/09	0	0.00	2	37.13	37.00	-2	5,290	-0.04%
2018/05/08	27	37.06	1	36.95	36.75	26	5,270	0.49%
2018/05/07	25	36.80	37	37.29	37.60	-12	5,277	-0.23%
2018/05/04	16	35.29	30	35.90	35.70	-14	5,201	-0.27%
2018/05/03	6	34.17	1	34.30	34.00	5	5,156	0.10%
2018/05/02	10	34.65	0	0.00	34.50	10	5,205	0.19%
2018/04/30	2	34.63	0	0.00	34.55	2	5,241	0.04%
2018/04/26	3	34.20	0	0.00	33.80	3	5,515	0.05%
2018/04/25	1	34.40	0	0.00	34.45	1	5,664	0.02%
2018/04/24	3	35.00	0	0.00	34.75	3	5,727	0.05%
2018/04/23	0	0.00	1	36.85	36.55	-1	5,719	-0.02%
2018/04/20	20	36.95	0	0.00	37.00	20	5,777	0.35%
2018/04/19	5	37.22	2	37.38	37.30	3	5,987	0.05%
2018/04/17	6	36.56	0	0.00	36.30	6	6,099	0.10%
2018/04/13	3	37.20	0	0.00	37.15	3	6,278	0.05%
2018/04/10	0	0.00	1	37.55	37.25	-1	6,841	-0.01%
2018/04/09	0	0.00	1	37.00	37.10	-1	7,079	-0.01%
2018/04/02	2	36.68	3	37.20	36.65	-1	7,256	-0.01%
2018/03/31	8	36.88	2	36.95	37.20	6	7,267	0.08%
2018/03/29	1	36.60	1	36.95	36.50	0	7,513	0.00%
2018/03/28	41	37.22	0	0.00	36.80	41	8,077	0.51%
2018/03/27	21	37.35	10	37.50	37.25	11	8,123	0.14%
2018/03/26	2	37.05	0	0.00	37.05	2	8,120	0.02%
2018/03/23	49	37.00	15	36.88	36.85	34	8,170	0.42%
2018/03/22	17	38.44	5	38.50	38.10	12	8,182	0.15%
2018/03/21	2	38.85	3	38.27	38.80	-1	8,104	-0.01%
2018/03/20	5	37.53	0	0.00	37.50	5	7,971	0.06%
2018/03/16	8	37.83	13	37.76	37.50	-5	8,001	-0.06%
2018/03/15	20	38.47	28	38.31	38.15	-8	8,026	-0.10%
2018/03/14	0	0.00	14	38.26	38.05	-14	8,103	-0.17%
2018/03/13	15	37.97	21	37.89	37.90	-6	8,235	-0.07%
2018/03/12	10	38.12	24	38.16	37.65	-14	8,212	-0.17%
2018/03/09	10	37.43	0	0.00	37.50	10	8,187	0.12%
2018/03/08	8	37.47	1	37.75	37.60	7	8,242	0.08%
2018/03/07	25	37.30	8	37.20	37.00	17	8,240	0.21%
2018/03/06	18	37.43	38	37.44	37.50	-20	8,285	-0.24%
2018/03/02	22	36.79	5	37.00	37.00	17	8,575	0.20%
2018/03/01	10	37.50	8	36.62	37.45	2	8,599	0.02%
2018/02/27	14	36.64	4	37.04	36.55	10	8,566	0.12%
2018/02/26	66	37.79	46	38.34	37.20	20	8,516	0.23%
2018/02/23	14	36.88	3.2	36.05	36.95	10.8	8,348	0.13%
2018/02/22	1	35.85	0	0.00	35.75	1	8,360	0.01%
2018/02/21	1	35.90	3	35.85	36.00	-2	8,425	-0.02%
2018/02/12	12	35.23	2	34.70	34.55	10	8,486	0.12%
2018/02/09	2	34.15	4	34.45	34.90	-2	8,485	-0.02%
2018/02/08	2	35.45	7	35.27	35.30	-5	8,447	-0.06%
2018/02/07	23	36.30	4	35.95	35.60	19	8,469	0.22%
2018/02/06	39	36.52	79	34.50	35.05	-40	8,389	-0.48%
2018/02/05	29	37.55	5	37.89	38.00	24	8,319	0.29%
2018/02/02	0	0.00	2	38.15	38.20	-2	8,176	-0.02%
2018/02/01	10	37.46	8	37.08	37.85	2	8,059	0.02%
2018/01/31	2	36.25	1	36.35	36.35	1	7,821	0.01%
2018/01/30	6	36.32	2	36.45	36.00	4	7,885	0.05%
2018/01/29	2	36.95	24	37.07	36.80	-22	7,843	-0.28%
2018/01/26	17	36.27	1	36.75	36.75	16	7,745	0.21%
2018/01/25	9	36.46	0	0.00	36.30	9	7,773	0.12%
2018/01/24	0	0.00	1	36.40	36.40	-1	7,716	-0.01%
2018/01/23	5	36.15	1	36.15	36.20	4	7,677	0.05%
2018/01/22	17	36.82	50	36.71	36.50	-33	7,596	-0.43%
2018/01/19	64	36.20	11	36.26	36.25	53	7,354	0.72%
2018/01/18	14	35.78	7	35.99	35.55	7	7,177	0.10%
2018/01/17	0	0.00	4	36.35	36.10	-4	7,099	-0.06%
2018/01/16	14	36.26	4	36.39	36.05	10	7,055	0.14%
2018/01/15	13	36.36	12	36.49	36.20	1	6,974	0.01%
2018/01/12	6	35.10	10	35.34	35.85	-4	6,763	-0.06%
2018/01/11	2	34.88	1	34.80	35.20	1	6,616	0.02%
2018/01/10	4	35.10	34	35.15	35.00	-30	6,551	-0.46%
2018/01/09	25	34.62	32	34.84	35.00	-7	6,503	-0.11%
2018/01/08	31	35.50	45	35.67	34.65	-14	6,354	-0.22%
2018/01/05	63	34.90	30	35.02	35.20	33	6,109	0.54%
2018/01/04	41	34.69	10	34.95	34.85	31	5,920	0.52%
2018/01/03	2	33.88	16	34.37	34.05	-14	5,727	-0.24%
2018/01/02	5	32.90	1	32.70	33.40	4	5,460	0.07%