矽格 (6257)-群益金鼎-北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
69.2
漲跌
▼0.3
漲幅
-0.43%
成交量
1,436張
產業
上市半導體類股
963人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-北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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北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
2024/12/10	1	70.50	0	0.00	69.50	1	3,819	0.03%
2024/12/06	31	70.42	0	0.00	70.50	31	3,854	0.80%
2024/12/05	3	70.27	2	70.70	69.90	1	3,846	0.03%
2024/12/04	0	0.00	0.1	69.10	69.50	-0.1	3,858	0.00%
2024/12/03	5	69.50	0	0.00	68.30	5	3,929	0.13%
2024/12/02	1	68.70	0	0.00	68.30	1	3,955	0.03%
2024/11/29	7	68.66	0	0.00	68.90	7	3,991	0.18%
2024/11/28	1	68.10	0	0.00	68.40	1	4,214	0.02%
2024/11/27	2	69.65	0	0.00	69.10	2	4,287	0.05%
2024/11/26	2	71.35	0	0.00	71.20	2	4,262	0.05%
2024/11/22	1	72.20	1	72.00	71.50	0	4,242	0.00%
2024/11/20	1	71.00	0	0.00	71.00	1	4,238	0.02%
2024/11/19	1	71.40	1	71.10	71.50	0	4,238	0.00%
2024/11/14	2	72.45	0	0.00	72.90	2	4,234	0.05%
2024/11/12	1	73.10	0	0.00	72.80	1	4,194	0.02%
2024/11/11	1	75.00	0	0.00	75.00	1	4,173	0.02%
2024/11/08	0.5	74.60	0	0.00	74.40	0.5	4,199	0.01%
2024/11/06	1	73.50	0	0.00	73.50	1	4,214	0.02%
2024/11/05	1	72.00	0	0.00	72.40	1	4,232	0.02%
2024/11/04	3	71.90	0	0.00	71.60	3	4,277	0.07%
2024/11/01	3	72.43	0	0.00	72.80	3	4,347	0.07%
2024/10/30	11	74.61	1	74.20	73.70	10	4,323	0.23%
2024/10/28	10	79.05	2	79.70	79.30	8	4,280	0.19%
2024/10/25	2	78.60	0	0.00	78.80	2	4,269	0.05%
2024/10/24	2	79.20	10	78.84	78.60	-8	4,297	-0.19%
2024/10/23	1	79.40	1	79.50	79.40	0	4,294	0.00%
2024/10/22	1	78.50	2	79.00	79.30	-1	4,289	-0.02%
2024/10/21	2	78.15	1	78.20	78.30	1	4,313	0.02%
2024/10/18	7	77.66	0	0.00	77.10	7	4,351	0.16%
2024/10/17	0	0.00	1	79.70	78.70	-1	4,358	-0.02%
2024/10/16	4	78.90	17	79.01	79.00	-13	4,356	-0.30%
2024/10/15	4	79.13	5	79.38	79.10	-1	4,385	-0.02%
2024/10/14	2	78.30	0	0.00	79.10	2	4,296	0.05%
2024/10/11	0	0.00	3	77.70	77.70	-3	4,289	-0.07%
2024/10/09	1	77.00	0	76.10	76.00	1	4,330	0.02%
2024/10/08	1	76.00	0	0.00	75.40	1	4,298	0.02%
2024/10/07	1	74.70	0	0.00	75.00	1	4,311	0.02%
2024/10/04	3	74.17	1	73.92	74.20	2	4,353	0.05%
2024/10/01	3	75.37	0	0.00	75.50	3	4,418	0.07%
2024/09/30	7	76.90	1	76.60	75.70	6	4,440	0.14%
2024/09/27	6	78.00	1	78.00	77.30	5	4,406	0.11%
2024/09/26	4	77.90	1	77.70	77.20	3	4,405	0.07%
2024/09/25	2	76.50	8	78.69	78.40	-6	4,302	-0.14%
2024/09/24	2	76.90	2	76.90	76.80	0	4,182	0.00%
2024/09/20	0	74.40	0	0.00	73.90	0	4,142	0.00%
2024/09/19	3	74.10	0	0.00	74.40	3	4,188	0.07%
2024/09/18	1	74.30	0	0.00	73.40	1	4,235	0.02%
2024/09/13	3	74.63	2	74.90	73.90	1	4,286	0.02%
2024/09/12	1	75.00	0	0.00	75.00	1	4,295	0.02%
2024/09/10	1	74.90	1	74.60	74.50	0	4,252	0.00%
2024/09/09	1	72.10	1	73.30	74.10	0	4,222	0.00%
2024/09/06	2	74.05	0	0.00	74.30	2	4,262	0.05%
2024/09/05	2	75.20	2	75.30	74.50	0	4,255	0.00%
2024/09/04	2	74.55	1	74.20	74.20	1	4,229	0.02%
2024/09/03	0	0.00	2	78.90	77.70	-2	4,188	-0.05%
2024/09/02	1	77.20	0	0.00	77.40	1	4,242	0.02%
2024/08/30	9	79.49	7	79.64	78.10	2	4,192	0.05%
2024/08/29	1	77.40	2	76.45	77.70	-1	4,005	-0.02%
2024/08/28	4	74.83	1	74.50	74.90	3	3,941	0.08%
2024/08/27	1	73.20	0	0.00	74.10	1	3,976	0.03%
2024/08/26	0	0.00	1	74.90	73.50	-1	4,013	-0.02%
2024/08/23	1	73.00	0	0.00	74.10	1	4,091	0.02%
2024/08/22	1	74.10	0	0.00	73.70	1	4,129	0.02%
2024/08/21	1	74.40	1	74.10	74.20	0	4,187	0.00%
2024/08/19	0	0.00	1	73.10	74.20	-1	4,347	-0.02%
2024/08/15	1	72.10	0	0.00	71.80	1	4,560	0.02%
2024/08/14	1	72.20	1	72.40	72.20	0	4,703	0.00%
2024/08/13	1	71.50	1	71.80	71.80	0	4,855	0.00%
2024/08/09	1	70.90	2	70.70	70.20	-1	5,189	-0.02%
2024/08/08	1	68.20	0	0.00	68.70	1	5,166	0.02%
2024/08/05	2	68.85	2	67.15	66.90	0	5,114	0.00%
2024/08/02	1	75.50	1	74.70	74.30	0	5,074	0.00%
2024/08/01	2	77.50	6	77.15	76.90	-4	5,144	-0.08%
2024/07/31	1	77.50	1	77.90	76.80	0	5,129	0.00%
2024/07/30	1	72.10	0	0.00	74.00	1	5,129	0.02%
2024/07/29	0	0.00	2	75.60	73.40	-2	5,368	-0.04%
2024/07/22	2	76.20	0	0.00	76.00	2	5,478	0.04%
2024/07/19	4	78.75	2	79.00	78.30	2	5,436	0.04%
2024/07/18	1	79.90	2	80.25	81.00	-1	5,414	-0.02%
2024/07/17	1	81.60	1	82.00	81.70	0	5,387	0.00%
2024/07/16	3	82.13	1	82.30	82.20	2	5,420	0.04%
2024/07/15	3	80.90	2	81.00	80.80	1	5,415	0.02%
2024/07/12	1	80.70	0	0.00	80.60	1	5,418	0.02%
2024/07/11	1.4	81.23	6	81.62	82.30	-4.6	5,417	-0.08%
2024/07/10	2	79.60	2	79.90	80.00	0	5,382	0.00%
2024/07/09	1	79.30	4	79.40	79.40	-3	5,399	-0.06%
2024/07/08	3	80.00	2.1	79.43	79.40	0.9	5,433	0.02%
2024/07/05	2	78.40	5	79.06	78.40	-3	5,419	-0.06%
2024/07/04	1	77.30	3	77.63	77.90	-2	5,401	-0.04%
2024/07/02	1	75.80	0	0.00	75.20	1	5,452	0.02%
2024/06/28	3	77.67	4	77.90	76.80	-1	5,493	-0.02%
2024/06/27	1	75.80	1	76.60	76.70	0	5,471	0.00%
2024/06/26	4	78.80	2	79.70	78.40	2	5,595	0.04%
2024/06/25	6	77.67	1	78.50	79.40	5	5,803	0.09%
2024/06/24	4	80.88	2	80.75	79.90	2	5,915	0.03%
2024/06/21	1	82.10	1	81.90	82.00	0	5,919	0.00%
2024/06/19	0	0.00	1	80.90	80.30	-1	6,053	-0.02%
2024/06/18	0	0.00	0	80.90	80.50	0	6,217	0.00%
2024/06/17	1	81.10	1	80.50	80.50	0	6,544	0.00%
2024/06/14	1	81.30	6	81.47	81.30	-5	6,677	-0.07%
2024/06/13	1	80.70	0	0.00	81.40	1	6,814	0.01%
2024/06/12	1	79.80	0	0.00	80.00	1	6,836	0.01%
2024/06/07	2	79.90	0	0.00	79.90	2	6,947	0.03%
2024/06/06	2	81.75	5	82.34	81.00	-3	6,963	-0.04%
2024/06/03	1	78.40	1	79.60	80.10	0	7,140	0.00%
2024/05/31	3	79.37	0	0.00	78.70	3	7,186	0.04%
2024/05/29	2	81.50	1	81.40	81.50	1	7,179	0.01%
2024/05/28	0	0.00	1	80.70	81.20	-1	7,254	-0.01%
2024/05/27	1	81.20	1	80.80	80.50	0	7,244	0.00%
2024/05/24	2	77.95	1	78.00	80.40	1	7,294	0.01%
2024/05/23	2	78.60	0	0.00	78.00	2	7,349	0.03%
2024/05/22	0	0.00	2	80.30	79.10	-2	7,566	-0.03%
2024/05/20	0	0.00	1	79.90	79.00	-1	7,431	-0.01%
2024/05/17	5	78.46	21	78.33	78.00	-16	7,337	-0.22%
2024/05/16	0	0.00	21.3	81.88	81.30	-21.3	7,216	-0.29%
2024/05/15	0	0.00	0.2	77.50	77.40	-0.2	6,970	0.00%
2024/05/14	10	77.00	3	76.60	77.00	7	6,949	0.10%
2024/05/13	0	0.00	3	76.60	76.50	-3	6,926	-0.04%
2024/05/10	0.2	77.20	0	0.00	76.20	0.2	6,920	0.00%
2024/05/09	12	77.68	2	77.45	77.10	10	6,887	0.15%
2024/05/08	2	77.55	3	77.73	78.30	-1	6,858	-0.01%
2024/05/07	1	77.60	0	0.00	77.80	1	6,807	0.01%
2024/05/06	1	76.70	1	76.60	77.10	0	6,698	0.00%
2024/05/03	5	76.72	8	76.94	76.40	-3	6,707	-0.04%
2024/05/02	7	78.47	33.1	78.00	77.40	-26.1	6,637	-0.39%
2024/04/30	0	0.00	10	73.75	74.20	-10	6,367	-0.16%
2024/04/29	1	72.60	9	72.57	72.90	-8	6,295	-0.13%
2024/04/26	0	0.00	1	71.50	71.50	-1	6,386	-0.02%
2024/04/23	2	68.10	0	0.00	68.30	2	6,362	0.03%
2024/04/22	2	69.50	1	68.40	68.30	1	6,358	0.02%
2024/04/19	5	70.06	4	70.08	70.50	1	6,293	0.02%
2024/04/18	9	72.19	4	72.30	71.50	5	6,215	0.08%
2024/04/17	1	72.80	4	72.10	72.60	-3	6,201	-0.05%
2024/04/16	2	70.60	0	0.00	70.60	2	6,136	0.03%
2024/04/15	2	72.15	0	0.00	72.00	2	6,060	0.03%
2024/04/12	9	73.23	4	73.30	73.20	5	6,030	0.08%
2024/04/11	12	72.28	0	0.00	72.80	12	5,949	0.20%
2024/04/10	5	72.40	0	0.00	72.40	5	5,892	0.08%
2024/04/09	20	72.02	20	71.28	71.10	0	5,828	0.00%
2024/04/08	2	70.85	2	71.00	70.80	0	5,787	0.00%
2024/04/03	0.1	72.00	0	0.00	71.80	0.1	5,763	0.00%
2024/03/29	2	70.80	1	71.80	71.00	1	5,597	0.02%
2024/03/28	6	73.03	1	74.70	72.00	5	5,390	0.09%
2024/03/27	0	0.00	6	73.58	73.80	-6	5,144	-0.12%
2024/03/26	2	71.75	0	72.40	71.00	2	4,978	0.04%
2024/03/22	14	72.14	2	72.35	72.40	12	4,944	0.24%
2024/03/21	4	75.70	0	0.00	74.70	4	4,910	0.08%
2024/03/20	11	77.90	12.1	78.06	75.60	-1.1	5,085	-0.02%
2024/03/19	1	72.80	7.1	73.02	73.50	-6.1	5,072	-0.12%
2024/03/18	7	71.80	16	71.25	72.10	-9	4,948	-0.18%
2024/03/14	1	68.00	2	69.00	68.80	-1	4,777	-0.02%
2024/03/11	2	68.65	0	0.00	68.40	2	4,698	0.04%
2024/03/08	3	69.50	4	71.20	69.00	-1	4,758	-0.02%
2024/03/07	8	70.21	6	71.82	69.60	2	4,727	0.04%
2024/03/06	0	0.00	3	69.33	70.20	-3	4,786	-0.06%
2024/03/04	0	0.00	2	67.90	67.90	-2	5,024	-0.04%
2024/03/01	3	68.30	0	0.00	67.20	3	4,971	0.06%
2024/02/29	3	70.37	0.2	70.40	70.30	2.8	4,814	0.06%
2024/02/27	8	70.15	7	69.64	70.00	1	4,781	0.02%
2024/02/26	10	72.45	4	72.60	72.30	6	4,667	0.13%
2024/02/23	9	72.68	12	73.22	72.50	-3	4,542	-0.07%
2024/02/22	4	70.43	6	70.15	70.80	-2	4,207	-0.05%
2024/02/21	0	0.00	4.1	69.19	68.80	-4.1	4,122	-0.10%
2024/02/20	7	68.87	1	68.31	68.20	6	4,144	0.14%
2024/02/19	3	69.60	1	68.90	70.00	2	4,099	0.05%
2024/02/16	1	69.70	2	69.50	69.50	-1	4,088	-0.02%
2024/02/15	0	0.00	5	67.40	68.20	-5	4,032	-0.12%
2024/02/05	1	65.10	1	65.30	65.30	0	3,992	0.00%
2024/02/02	3	65.77	0	0.00	65.70	3	3,999	0.08%
2024/02/01	2	66.85	0	0.00	66.60	2	3,997	0.05%
2024/01/31	0	67.95	1	67.60	67.70	-1	4,025	-0.02%
2024/01/30	1	66.50	0	0.00	66.50	1	4,054	0.02%
2024/01/26	2	67.60	1	69.10	67.20	1	4,139	0.02%
2024/01/25	0	0.00	3	68.83	68.70	-3	4,117	-0.07%
2024/01/23	2	68.00	1	68.50	68.10	1	4,111	0.02%
2024/01/22	15	68.31	13	68.85	68.00	2	4,084	0.05%
2024/01/19	0	0.00	1	66.00	66.50	-1	3,970	-0.03%
2024/01/16	0	0.00	3	66.13	66.10	-3	4,139	-0.07%
2024/01/15	0	0.00	5	64.80	65.40	-5	4,157	-0.12%
2024/01/12	0.2	64.20	0	0.00	64.30	0.2	4,216	0.00%
2024/01/10	0	0.00	1	64.60	64.60	-1	4,367	-0.02%
2024/01/09	5	64.50	0	0.00	64.40	5	4,482	0.11%
2024/01/08	1	64.20	0	0.00	63.90	1	4,508	0.02%
2024/01/04	1	64.60	0	0.00	65.00	1	4,642	0.02%
2024/01/03	0.1	64.30	0	0.00	65.00	0.1	4,664	0.00%
2024/01/02	2	64.90	0	0.00	64.60	2	4,648	0.04%
2023/12/29	4.1	64.99	1	65.60	65.20	3.1	4,647	0.07%
2023/12/28	6	66.67	0	0.00	66.00	6	4,599	0.13%
2023/12/27	0	0.00	1	67.30	67.30	-1	4,574	-0.02%
2023/12/25	1.1	66.17	10	68.10	66.40	-8.9	4,552	-0.20%
2023/12/22	0.1	68.20	0	0.00	68.00	0.1	4,508	0.00%
2023/12/21	0	68.80	0	0.00	68.10	0	4,515	0.00%
2023/12/20	3	68.53	2	69.00	68.80	1	4,488	0.02%
2023/12/19	10	67.70	3	67.63	67.80	7	4,433	0.16%
2023/12/18	0	0.00	1	68.60	68.50	-1	4,437	-0.02%
2023/12/15	10	67.24	7	68.04	67.20	3	4,545	0.07%
2023/12/14	3	70.40	6	69.18	71.90	-3	4,467	-0.07%
2023/12/12	2	66.00	10	66.20	65.80	-8	4,245	-0.19%
2023/12/11	0	0.00	1	65.40	65.00	-1	4,209	-0.02%
2023/12/07	0	0.00	10	64.70	64.60	-10	4,183	-0.24%
2023/12/06	6.5	65.43	3.2	65.36	65.40	3.3	4,158	0.08%
2023/12/05	3	64.87	5	65.16	65.50	-2	4,084	-0.05%
2023/12/04	4	65.58	4	65.83	66.00	0	4,013	0.00%
2023/12/01	13	65.04	24	65.28	65.80	-11	3,943	-0.28%
2023/11/30	164	63.75	171	64.10	63.80	-7	3,722	-0.19%	大買/大賣/
2023/11/29	2	62.10	2	61.95	62.00	0	3,478	0.00%
2023/11/27	1	60.20	0	0.00	60.00	1	3,449	0.03%
2023/11/24	0	0.00	1	60.70	60.70	-1	3,493	-0.03%
2023/11/23	1	60.90	0	0.00	60.90	1	3,515	0.03%
2023/11/20	2	61.10	2.1	61.40	61.40	-0.1	3,673	0.00%
2023/11/17	30	61.40	0	0.00	61.00	30	3,803	0.79%
2023/11/09	0	0.00	4	61.23	60.80	-4	3,748	-0.11%
2023/11/08	1	61.50	0.1	61.50	61.40	0.9	3,736	0.02%
2023/11/07	5	61.50	3	61.40	61.70	2	3,702	0.05%
2023/11/06	2	61.65	6	61.72	61.50	-4	3,649	-0.11%
2023/11/03	1	61.60	1	60.90	61.50	0	3,596	0.00%
2023/11/02	0	0.00	0.1	60.70	60.90	-0.1	3,546	0.00%
2023/10/30	1	59.70	0	0.00	59.90	1	3,486	0.03%
2023/10/27	0	60.00	0	0.00	59.40	0	3,500	0.00%
2023/10/26	3	61.13	7	60.79	60.20	-4	3,491	-0.11%
2023/10/25	0	0.00	4	61.85	62.00	-4	3,448	-0.12%
2023/10/24	1	60.30	1	60.90	60.70	0	3,402	0.00%
2023/10/19	1	60.00	0	0.00	60.70	1	3,413	0.03%
2023/10/18	1	60.40	2	60.40	60.00	-1	3,342	-0.03%
2023/10/17	0	0.00	11	60.88	60.70	-11	3,292	-0.33%
2023/10/16	0	0.00	1	59.40	59.20	-1	3,230	-0.03%
2023/10/13	9	59.72	28	59.65	60.00	-19	3,223	-0.59%
2023/10/12	0	0.00	1	57.80	58.30	-1	3,118	-0.03%
2023/10/11	0	0.00	2	58.40	57.80	-2	3,134	-0.06%
2023/10/06	2	57.65	0	0.00	57.50	2	3,133	0.06%
2023/10/05	0	0.00	1	58.20	57.60	-1	3,142	-0.03%
2023/10/04	1	57.50	0	0.00	57.60	1	3,130	0.03%
2023/10/02	0	0.00	2	58.20	57.70	-2	3,151	-0.06%
2023/09/25	0	0.00	12	58.50	58.30	-12	3,259	-0.37%
2023/09/21	12	56.65	0	0.00	57.20	12	3,216	0.37%
2023/09/20	43.2	58.28	2	59.40	58.00	41.2	3,167	1.30%
2023/09/19	5	60.56	7	60.46	60.80	-2	2,973	-0.07%
2023/09/18	1	57.90	9	58.80	58.80	-8	2,660	-0.30%
2023/09/15	0	0.00	3	58.20	58.00	-3	2,635	-0.11%
2023/09/14	5	57.40	0	0.00	57.20	5	2,512	0.20%
2023/09/13	1	56.60	0	0.00	56.60	1	2,493	0.04%
2023/09/12	2	57.20	0	0.00	57.40	2	2,488	0.08%
2023/09/08	3	57.10	0	0.00	57.20	3	2,490	0.12%
2023/09/06	1	58.00	2	58.05	58.20	-1	2,480	-0.04%
2023/09/05	0	57.70	0	0.00	57.80	0	2,464	0.00%
2023/09/04	0	57.40	2.1	57.55	57.50	-2	2,453	-0.08%
2023/08/31	1	57.50	3	57.37	57.70	-2	2,435	-0.08%
2023/08/30	0	0.00	1	56.50	56.90	-1	2,385	-0.04%
2023/08/24	3.1	56.62	1	56.00	56.10	2.1	2,284	0.09%
2023/08/23	0	55.00	3	54.50	55.40	-3	2,157	-0.14%
2023/08/22	0	52.50	0	0.00	52.60	0	2,032	0.00%
2023/08/21	0	52.90	0	0.00	52.50	0	1,991	0.00%
2023/08/17	1	50.50	2	50.40	51.30	-1	1,919	-0.05%
2023/08/14	1	50.80	0	0.00	50.30	1	1,916	0.05%
2023/07/27	0.1	53.10	2	52.90	52.30	-1.9	1,778	-0.11%
2023/07/25	2	57.35	55	57.20	57.50	-53	1,640	-3.23%
2023/07/17	0	0.00	5	58.90	58.90	-5	1,536	-0.33%
2023/07/14	0	0.00	0	58.20	58.30	0	1,505	0.00%
2023/07/06	1	58.50	3	58.30	57.80	-2	1,433	-0.14%
2023/07/05	9	58.27	127	57.95	58.20	-118	1,396	-8.45%	大賣/鉅額交易
2023/06/26	1	55.20	2	55.60	55.60	-1	1,317	-0.08%
2023/06/20	1	55.50	10	55.80	55.90	-9	1,307	-0.69%
2023/06/14	0	0.00	113	56.09	56.10	-113	1,336	-8.45%	大賣/鉅額交易
2023/06/09	1	55.10	0	0.00	55.10	1	1,345	0.07%
2023/06/07	0	0.00	0.1	55.90	55.60	-0.1	1,363	-0.01%
2023/06/05	0	0.00	10	55.60	55.80	-10	1,470	-0.68%
2023/05/23	0	0.00	3	54.10	54.10	-3	1,623	-0.18%
2023/05/16	2	53.00	0	0.00	53.00	2	1,640	0.12%
2023/05/10	0	0.00	1	52.70	53.10	-1	1,645	-0.06%
2023/05/09	0	0.00	1	52.80	52.60	-1	1,647	-0.06%
2023/05/08	0	0.00	0	53.50	53.10	0	1,651	0.00%
2023/05/04	0.1	52.50	0	0.00	53.00	0.1	1,714	0.01%
2023/05/02	0	52.30	0	0.00	52.20	0	1,762	0.00%
2023/04/28	0	0.00	2	52.30	52.10	-2	1,772	-0.11%
2023/04/27	3	51.13	1	51.60	51.50	2	1,760	0.11%
2023/04/25	51	52.61	0	0.00	52.50	51	1,691	3.01%
2023/04/21	1	54.00	0	0.00	53.20	1	1,667	0.06%
2023/04/20	0	0.00	2	55.00	54.20	-2	1,643	-0.12%
2023/04/19	0.2	55.60	0	0.00	55.20	0.2	1,624	0.01%
2023/04/18	0	0.00	31	55.58	55.40	-31	1,625	-1.91%
2023/04/17	0	0.00	1	55.40	55.40	-1	1,626	-0.06%
2023/04/14	0	0.00	46	55.71	55.50	-46	1,616	-2.85%
2023/04/13	0	0.00	75	55.70	55.50	-75	1,606	-4.67%
2023/04/11	8	55.50	0	0.00	55.60	8	1,574	0.51%
2023/04/10	0	55.40	0	0.00	55.30	0	1,573	0.00%
2023/04/07	1	55.50	0	0.00	55.70	1	1,560	0.06%
2023/03/31	2	56.00	0	0.00	55.90	2	1,549	0.13%
2023/03/29	0	55.50	0	0.00	55.30	0	1,509	0.00%
2023/03/28	0	55.80	0	0.00	55.60	0	1,496	0.00%
2023/03/23	0	56.00	0	0.00	55.70	0	1,496	0.00%
2023/03/22	0	0.00	2	55.60	55.70	-2	1,500	-0.13%
2023/03/20	0	56.06	0	0.00	56.00	0	1,516	0.00%
2023/03/17	1	55.60	0	0.00	55.80	1	1,520	0.07%
2023/03/15	0	0.00	6	55.90	55.90	-6	1,499	-0.40%
2023/03/13	6	55.60	3	55.60	55.60	3	1,489	0.20%
2023/03/09	2	55.70	0	0.00	55.60	2	1,470	0.14%
2023/03/08	1	55.80	0	0.00	56.10	1	1,438	0.07%
2023/03/07	1	56.60	2	56.70	56.90	-1	1,341	-0.07%
2023/03/06	0	0.00	1	55.40	55.70	-1	1,280	-0.08%
2023/03/03	0	0.00	4	54.80	54.90	-4	1,252	-0.32%
2023/03/02	0	0.00	1	54.10	54.10	-1	1,214	-0.08%
2023/02/22	1	52.50	0	0.00	52.70	1	1,148	0.09%
2023/02/21	2	52.60	0	0.00	52.70	2	1,152	0.17%
2023/01/06	0	0.00	1	48.85	49.05	-1	1,335	-0.07%
2022/12/28	1	48.15	0	0.00	48.20	1	1,417	0.07%
2022/12/21	0	0.00	2	48.18	48.20	-2	1,499	-0.13%
2022/12/20	0	0.00	1	48.50	48.25	-1	1,528	-0.07%
2022/12/13	1	50.30	0	0.00	50.10	1	1,532	0.07%
2022/12/12	0	0.00	1	49.15	49.40	-1	1,495	-0.07%
2022/11/22	0	0.00	1	49.10	49.35	-1	1,634	-0.06%
2022/11/21	0	0.00	0.2	50.00	49.60	-0.2	1,678	-0.01%
2022/11/18	0	0.00	0	50.20	50.10	0	1,680	0.00%
2022/11/10	0	0.00	0.2	49.25	49.20	-0.2	1,640	-0.01%
2022/11/09	1	49.00	0	0.00	49.05	1	1,646	0.06%
2022/11/08	0	0.00	1	48.45	48.25	-1	1,649	-0.06%
2022/11/03	0	0.00	1	47.35	48.30	-1	1,700	-0.06%
2022/11/02	1	47.65	2	47.95	48.05	-1	1,716	-0.06%
2022/11/01	0	0.00	1	46.80	47.00	-1	1,717	-0.06%
2022/10/31	0	0.00	1	46.90	46.50	-1	1,734	-0.06%
2022/10/28	1	46.80	0	0.00	46.30	1	1,748	0.06%
2022/10/27	0	0.00	1	46.70	46.70	-1	1,791	-0.06%
2022/10/25	1	46.00	3	46.25	45.95	-2	1,866	-0.11%
2022/10/21	0	0.00	1	46.80	46.55	-1	1,887	-0.05%
2022/10/20	1	45.00	0	0.00	47.30	1	1,916	0.05%
2022/10/19	3	46.30	1	46.30	46.10	2	1,911	0.10%
2022/10/18	0	45.30	8	45.48	46.50	-8	1,896	-0.42%
2022/10/17	5	43.00	0	0.00	44.75	5	1,890	0.26%
2022/10/14	4	43.58	0	0.00	43.70	4	1,893	0.21%
2022/10/11	1.1	43.85	0	0.00	43.40	1.1	1,966	0.06%
2022/10/07	2	45.33	0	0.00	45.25	2	1,985	0.10%
2022/09/28	1	43.05	1	42.00	42.00	0	2,260	0.00%
2022/09/26	0	0.00	1	44.15	43.80	-1	2,309	-0.04%
2022/09/15	0.1	48.25	0	0.00	48.05	0.1	2,642	0.00%
2022/09/08	0	0.00	3	47.65	48.00	-3	2,779	-0.11%
2022/09/07	1	48.00	0	0.00	47.60	1	2,805	0.04%
2022/09/06	2	49.30	0	0.00	48.95	2	2,800	0.07%
2022/08/30	1	51.20	0	0.00	50.90	1	3,107	0.03%
2022/08/26	1	51.80	1	51.90	51.90	0	3,183	0.00%
2022/08/25	1	50.70	0	0.00	50.70	1	3,155	0.03%
2022/08/24	2	50.45	0	0.00	50.40	2	3,198	0.06%
2022/08/23	2	50.70	1	50.60	50.50	1	3,206	0.03%
2022/08/22	0	0.00	1	51.30	51.20	-1	3,202	-0.03%
2022/08/18	1	51.40	0	0.00	51.50	1	3,179	0.03%
2022/08/16	5	51.20	0	0.00	51.20	5	3,180	0.16%
2022/08/15	0	0.00	3	51.33	51.50	-3	3,187	-0.09%
2022/08/12	1	50.60	2	51.20	51.20	-1	3,180	-0.03%
2022/08/11	1	50.40	5	50.30	50.30	-4	3,155	-0.13%
2022/08/09	1	49.50	0	0.00	49.90	1	3,154	0.03%
2022/08/08	1	50.20	0	0.00	50.00	1	3,138	0.03%
2022/08/02	11.2	50.13	1	50.10	50.00	10.2	3,069	0.33%
2022/08/01	0	0.00	0	50.00	49.80	0	3,007	0.00%
2022/07/27	2	49.60	0	0.00	50.20	2	3,068	0.07%
2022/07/26	1	50.10	0	0.00	49.90	1	3,103	0.03%
2022/07/25	1	50.50	3	50.50	50.60	-2	3,098	-0.06%
2022/07/19	1.1	49.03	0	0.00	49.35	1.1	3,076	0.03%
2022/07/18	1.1	49.00	2	48.80	49.35	-0.9	3,059	-0.03%
2022/07/15	0	48.40	0	0.00	48.65	0	3,048	0.00%
2022/07/13	1	50.80	0	0.00	50.60	1	2,958	0.03%
2022/07/11	3	51.80	1	51.20	51.50	2	2,873	0.07%
2022/07/08	7	51.17	0	0.00	51.10	7	2,846	0.25%
2022/07/06	2	50.60	0	0.00	50.50	2	2,795	0.07%
2022/07/01	2	51.05	0	0.00	50.90	2	2,889	0.07%
2022/06/30	26	51.69	0	0.00	51.90	26	2,837	0.92%
2022/06/28	0	55.20	0	0.00	54.90	0	2,715	0.00%
2022/06/27	0	0.00	2	56.40	56.10	-2	2,715	-0.07%
2022/06/24	3	55.37	0	0.00	55.00	3	2,734	0.11%
2022/06/22	4	56.68	0	0.00	56.20	4	2,730	0.15%
2022/06/20	0	0.00	0.1	58.50	57.20	-0.1	2,692	0.00%
2022/06/15	0	0.00	9	61.90	61.80	-9	2,583	-0.35%
2022/06/14	1	60.70	4	61.00	62.20	-3	2,602	-0.12%
2022/06/13	1	61.40	1	61.70	61.70	0	2,562	0.00%
2022/06/10	0	0.00	1	62.00	62.20	-1	2,541	-0.04%
2022/06/09	0	0.00	1	62.30	62.30	-1	2,520	-0.04%
2022/06/08	34	62.58	47	62.77	62.30	-13	2,461	-0.53%
2022/06/07	2	61.25	5	61.04	60.80	-3	2,283	-0.13%
2022/06/02	0	0.00	1	60.00	60.20	-1	2,264	-0.04%
2022/06/01	1	60.30	2	60.30	60.30	-1	2,268	-0.04%
2022/05/31	1	59.50	1	59.80	59.50	0	2,227	0.00%
2022/05/30	0	0.00	1	59.20	59.40	-1	2,220	-0.05%
2022/05/26	1	58.40	0	0.00	58.40	1	2,224	0.04%
2022/05/25	0.1	58.80	2	59.00	59.00	-1.9	2,236	-0.08%
2022/05/24	1	59.20	0	0.00	58.70	1	2,273	0.04%
2022/05/23	1	60.40	0	0.00	59.80	1	2,253	0.04%
2022/05/20	0	0.00	1	59.90	59.90	-1	2,247	-0.04%
2022/05/17	0	0.00	2	59.25	59.30	-2	2,192	-0.09%
2022/05/13	1.3	58.42	0	0.00	58.40	1.3	2,181	0.06%
2022/05/12	3	57.90	1	58.70	57.80	2	2,186	0.09%
2022/05/11	1.1	59.27	2	58.90	58.70	-0.9	2,164	-0.04%
2022/05/10	1	58.00	2	58.60	58.70	-1	2,182	-0.05%
2022/05/06	1	59.50	2	59.75	59.80	-1	2,202	-0.05%
2022/05/05	0	0.00	2	59.90	59.70	-2	2,214	-0.09%
2022/05/04	1	59.30	0	0.00	59.20	1	2,207	0.05%
2022/05/03	0	0.00	2	58.55	59.20	-2	2,198	-0.09%
2022/04/28	0	0.00	1	56.80	56.30	-1	2,171	-0.05%
2022/04/27	14	55.53	14	55.49	56.10	0	2,161	0.00%
2022/04/26	0	0.00	1	55.60	55.70	-1	2,164	-0.05%
2022/04/25	1	56.00	1	56.10	56.00	0	2,263	0.00%
2022/04/22	0.1	57.60	0	0.00	57.40	0.1	2,284	0.00%
2022/04/20	1	57.30	0	0.00	57.20	1	2,391	0.04%
2022/04/19	1	57.30	0	0.00	57.20	1	2,394	0.04%
2022/04/15	1	57.60	0	0.00	57.20	1	2,439	0.04%
2022/04/12	1	58.10	0	0.00	57.50	1	2,613	0.04%
2022/04/11	1	58.30	2	58.70	58.50	-1	2,602	-0.04%
2022/04/08	5	60.40	1	60.00	60.10	4	2,555	0.16%
2022/04/07	4	59.95	5	60.08	59.40	-1	2,480	-0.04%
2022/04/06	0	59.10	0	0.00	58.70	0	2,401	0.00%
2022/04/01	0	59.43	1	59.40	59.60	-1	2,395	-0.04%
2022/03/31	0	59.60	1	59.70	59.60	-1	2,407	-0.04%
2022/03/30	0	60.05	1	59.80	59.90	-1	2,403	-0.04%
2022/03/29	1	60.10	1	60.40	60.10	0	2,382	0.00%
2022/03/28	5	60.28	9	60.11	60.70	-4	2,332	-0.17%
2022/03/25	0	0.00	1	59.50	59.40	-1	2,256	-0.04%
2022/03/23	0.1	59.39	2	59.40	59.20	-1.9	2,260	-0.09%
2022/03/21	0	59.23	0	0.00	59.10	0	2,285	0.00%
2022/03/17	1	58.80	0	0.00	58.80	1	2,325	0.04%
2022/03/15	1	57.20	0	0.00	57.20	1	2,344	0.04%
2022/03/14	0	58.10	0.1	58.10	58.20	-0.1	2,353	0.00%
2022/03/11	0	0.00	3	57.60	57.70	-3	2,361	-0.13%
2022/03/10	0	0.00	1	57.70	57.90	-1	2,372	-0.04%
2022/03/09	4	57.08	1	57.50	57.20	3	2,360	0.13%
2022/03/08	3	55.00	0	0.00	54.90	3	2,340	0.13%
2022/03/07	1	56.80	0	0.00	56.10	1	2,321	0.04%
2022/03/03	0	0.00	3	58.40	58.30	-3	2,360	-0.13%
2022/02/25	2	56.95	0	0.00	56.90	2	2,457	0.08%
2022/02/24	0	57.70	0	0.00	56.20	0	2,501	0.00%
2022/02/22	3	58.10	1	58.20	57.90	2	2,574	0.08%
2022/02/21	0	58.50	0	0.00	58.90	0	2,754	0.00%
2022/02/18	0	0.00	0.1	58.70	58.70	-0.1	2,916	0.00%
2022/02/16	0	0.00	1	58.70	58.60	-1	3,081	-0.03%
2022/02/14	1	57.70	3	57.80	57.80	-2	3,129	-0.06%
2022/02/11	3	59.03	2	59.15	58.90	1	3,151	0.03%
2022/02/10	1	59.30	4	59.70	59.30	-3	3,229	-0.09%
2022/02/09	3	58.90	2	58.40	59.00	1	3,266	0.03%
2022/02/07	1	57.10	1.1	57.20	57.20	-0.1	3,431	0.00%
2022/01/26	0	0.00	1	56.60	56.50	-1	3,443	-0.03%
2022/01/25	4	57.00	1	57.30	57.10	3	3,496	0.09%
2022/01/24	1	57.20	0	0.00	57.80	1	3,530	0.03%
2022/01/20	1	59.30	0	0.00	59.50	1	3,593	0.03%
2022/01/19	0	0.00	6	59.50	59.50	-6	3,629	-0.17%
2022/01/18	1	60.00	2	59.95	59.70	-1	3,661	-0.03%
2022/01/17	2.1	58.47	2	58.55	58.90	0.1	3,565	0.00%
2022/01/14	3	58.03	2	57.90	58.00	1	3,541	0.03%
2022/01/13	4	58.63	2.1	58.57	59.00	1.9	3,558	0.05%
2022/01/11	3	57.93	0	0.00	57.50	3	3,566	0.08%
2022/01/10	3.1	58.30	3	58.40	58.50	0.1	3,567	0.00%
2022/01/07	1	58.80	0	0.00	58.10	1	3,596	0.03%
2022/01/06	0	0.00	1	59.50	59.30	-1	3,572	-0.03%
2022/01/05	24	59.68	23	59.74	59.60	1	3,597	0.03%
2022/01/04	0	0.00	10	58.70	58.30	-10	3,518	-0.28%
2022/01/03	0	0.00	1	58.80	58.80	-1	3,530	-0.03%
2021/12/30	0	0.00	0.2	59.20	58.80	-0.2	3,559	-0.01%
2021/12/27	2	58.90	18	58.81	58.90	-16	3,720	-0.43%
2021/12/24	1	58.90	0	0.00	58.90	1	3,773	0.03%
2021/12/23	0.2	58.80	0	0.00	58.80	0.2	3,790	0.01%
2021/12/22	11	58.00	0	58.10	58.20	11	3,885	0.28%
2021/12/20	1	57.80	0	0.00	57.20	1	3,959	0.03%
2021/12/17	1	57.60	1	57.60	57.60	0	3,987	0.00%
2021/12/16	1	57.40	0	0.00	57.60	1	3,999	0.03%
2021/12/15	0.1	57.50	0	0.00	57.00	0.1	4,034	0.00%
2021/12/14	0	0.00	1	57.90	57.30	-1	4,034	-0.02%
2021/12/13	2.1	57.99	0	0.00	57.50	2.1	4,050	0.05%
2021/12/10	0	0.00	1	58.50	58.10	-1	4,072	-0.02%
2021/12/09	4	58.90	1	59.10	58.70	3	4,078	0.07%
2021/12/08	0.1	60.00	0	0.00	60.10	0.1	4,062	0.00%
2021/12/03	1	59.80	0.3	60.00	60.00	0.7	4,334	0.02%
2021/12/02	3	60.10	1	60.50	59.90	2	4,470	0.04%
2021/12/01	0	0.00	1	59.90	60.10	-1	4,630	-0.02%
2021/11/29	10	58.60	10	58.55	58.60	0	4,886	0.00%
2021/11/26	5.3	59.86	1.3	59.84	59.00	4	4,977	0.08%
2021/11/25	1	61.00	0	0.00	60.70	1	5,004	0.02%
2021/11/24	2	61.05	0	0.00	61.10	2	5,079	0.04%
2021/11/23	2	60.95	7	61.17	60.60	-5	5,241	-0.10%
2021/11/22	2.1	61.70	5	61.82	62.20	-2.9	5,264	-0.06%
2021/11/19	3	62.43	0	0.00	61.90	3	5,347	0.06%
2021/11/18	21	63.18	4	62.93	62.80	17	5,379	0.32%
2021/11/17	8	61.95	8.2	61.55	62.70	-0.2	5,307	0.00%
2021/11/16	0	0.00	1	60.90	61.00	-1	5,224	-0.02%
2021/11/15	4.1	60.78	4	60.98	61.40	0.1	5,275	0.00%
2021/11/12	0.1	59.80	0	0.00	59.70	0.1	5,328	0.00%
2021/11/11	4	60.00	1	59.70	59.70	3	5,407	0.06%
2021/11/09	7	60.10	0	0.00	60.20	7	5,876	0.12%
2021/11/08	2.2	60.55	0	0.00	60.20	2.2	5,900	0.04%
2021/11/05	2	60.40	0	0.00	60.20	2	6,023	0.03%
2021/11/04	5	60.28	8	60.15	60.40	-3	6,187	-0.05%
2021/11/03	5	58.80	0	0.00	58.90	5	6,296	0.08%
2021/11/02	1	58.20	1	58.10	58.10	0	6,409	0.00%
2021/10/29	1	58.80	0	0.00	58.60	1	6,956	0.01%
2021/10/26	2.1	57.80	2	57.85	58.10	0.1	7,365	0.00%
2021/10/22	0	56.60	0	0.00	57.10	0	7,918	0.00%
2021/10/21	1	56.60	0	0.00	56.60	1	8,144	0.01%
2021/10/20	2	57.00	1	56.90	57.30	1	8,352	0.01%
2021/10/19	0	0.00	2	56.90	57.20	-2	8,481	-0.02%
2021/10/18	1	56.00	0	0.00	55.50	1	8,573	0.01%
2021/10/15	0.1	56.60	3	56.43	56.40	-2.9	8,835	-0.03%
2021/10/14	80	54.00	0	0.00	54.50	80	8,954	0.89%
2021/10/12	1	55.60	0	0.00	55.60	1	9,616	0.01%
2021/10/08	0.1	56.50	0	0.00	56.40	0.1	9,632	0.00%
2021/10/06	2	56.40	0	0.00	55.50	2	9,818	0.02%
2021/10/05	1	54.80	1	55.50	57.20	0	9,815	0.00%
2021/10/04	3	56.00	0	0.00	55.40	3	9,782	0.03%
2021/10/01	1	57.30	10.5	57.56	57.20	-9.5	9,766	-0.10%
2021/09/29	5	59.24	3	58.87	58.40	2	10,009	0.02%
2021/09/28	2	61.70	0	0.00	61.30	2	10,163	0.02%
2021/09/24	0	0.00	2	62.30	62.40	-2	10,380	-0.02%
2021/09/23	1	61.70	1	62.10	61.80	0	10,407	0.00%
2021/09/22	9	61.36	0	0.00	61.20	9	10,444	0.09%
2021/09/17	0	0.00	0	63.40	63.10	0	10,536	0.00%
2021/09/15	0	0.00	1	63.20	62.80	-1	10,627	-0.01%
2021/09/13	1	64.70	0	0.00	64.10	1	10,698	0.01%
2021/09/10	5	65.08	0	0.00	65.30	5	10,720	0.05%
2021/09/09	3	63.37	3.5	64.37	64.60	-0.5	10,741	0.00%
2021/09/08	3	64.33	5	64.42	62.80	-2	10,706	-0.02%
2021/09/07	9	65.52	8	65.58	66.10	1	10,607	0.01%
2021/09/06	2	67.10	1	66.90	66.20	1	10,645	0.01%
2021/09/03	2	66.60	15	66.42	67.20	-13	10,541	-0.12%
2021/09/02	0	0.00	7	65.26	64.60	-7	10,414	-0.07%
2021/09/01	4	65.10	2	65.25	65.60	2	10,339	0.02%
2021/08/31	1	64.50	1	64.10	65.00	0	10,289	0.00%
2021/08/30	1	64.20	0	0.00	64.20	1	10,495	0.01%
2021/08/27	1	63.10	2	63.85	63.10	-1	10,541	-0.01%
2021/08/26	3	62.53	1	62.10	62.40	2	10,410	0.02%
2021/08/25	0	0.00	1	62.70	62.50	-1	10,348	-0.01%
2021/08/24	1	61.60	0	0.00	62.20	1	10,262	0.01%
2021/08/23	3	61.13	2	61.50	61.60	1	10,185	0.01%
2021/08/20	0.1	59.80	2	60.30	60.20	-1.9	10,104	-0.02%
2021/08/19	1	60.00	0	0.00	59.10	1	10,046	0.01%
2021/08/17	244	59.44	1	61.20	59.20	243	9,851	2.47%	大買/鉅額交易
2021/08/16	42	59.60	13	60.22	60.70	29	9,775	0.30%
2021/08/13	13.1	65.75	1	67.90	65.50	12.1	9,433	0.13%
2021/08/12	1	67.10	1	67.90	68.60	0	9,282	0.00%
2021/08/11	0.1	69.60	5	67.82	67.50	-5	9,218	-0.05%
2021/08/10	4	68.85	6	69.28	70.40	-2	9,120	-0.02%
2021/08/09	10	69.51	7	71.81	69.90	3	9,013	0.03%
2021/08/06	1	70.60	4	70.80	71.60	-3	8,831	-0.03%
2021/08/05	24	70.73	23	70.59	71.00	1	8,767	0.01%
2021/08/04	51	68.67	66	68.73	68.10	-15	8,575	-0.17%
2021/08/03	2	65.60	5	65.34	66.00	-3	8,370	-0.04%
2021/08/02	4	65.90	11	65.64	65.50	-7	8,308	-0.08%
2021/07/30	1	64.40	1	64.60	64.10	0	8,124	0.00%
2021/07/29	28	63.62	36.2	63.52	64.30	-8.2	7,983	-0.10%
2021/07/28	6	60.32	5	59.56	61.40	1	7,627	0.01%
2021/07/27	14	62.44	3	62.57	62.20	11	7,613	0.14%
2021/07/26	3	62.63	9.3	62.69	63.10	-6.3	7,526	-0.08%
2021/07/23	2	61.60	3.5	62.10	60.50	-1.5	7,667	-0.02%
2021/07/22	6	60.55	3	61.07	60.90	3	7,936	0.04%
2021/07/21	20	60.71	19	60.46	60.10	1	7,914	0.01%
2021/07/20	1	59.60	8	59.26	59.60	-7	7,778	-0.09%
2021/07/19	15	59.51	30	58.80	59.20	-15	7,653	-0.20%
2021/07/16	42	60.64	18.3	60.61	60.50	23.7	7,453	0.32%
2021/07/15	3	57.67	2	58.05	58.10	1	7,075	0.01%
2021/07/14	3	57.57	20	57.35	57.20	-17	7,098	-0.24%
2021/07/13	14	57.79	2	58.60	57.40	12	7,194	0.17%
2021/07/12	3	57.03	7	56.91	56.80	-4	7,081	-0.06%
2021/07/09	13	56.62	5	56.52	56.50	8	7,110	0.11%
2021/07/08	0	0.00	2	57.00	57.00	-2	7,248	-0.03%
2021/07/07	6	57.25	2	57.20	56.90	4	7,335	0.05%
2021/07/06	7	58.21	3	58.60	58.30	4	7,288	0.05%
2021/07/05	7	59.21	7	58.70	59.90	0	7,212	0.00%
2021/07/02	3	57.00	1	56.90	57.10	2	7,022	0.03%
2021/07/01	6	56.95	7	56.89	57.10	-1	7,046	-0.01%
2021/06/30	5	55.80	16	55.94	56.00	-11	6,950	-0.16%
2021/06/29	1	56.10	19	55.82	56.00	-18	6,930	-0.26%
2021/06/28	4	55.80	6	55.97	55.90	-2	6,901	-0.03%
2021/06/25	2	55.05	0	0.00	55.00	2	6,801	0.03%
2021/06/24	2	55.65	2	55.50	55.00	0	6,793	0.00%
2021/06/23	18	54.87	1	54.60	54.90	17	6,745	0.25%
2021/06/22	0	0.00	1	54.30	54.10	-1	6,683	-0.01%
2021/06/21	1	53.70	1	54.20	53.80	0	6,652	0.00%
2021/06/18	2	55.00	7	54.73	54.60	-5	6,664	-0.08%
2021/06/17	0	0.00	3	54.43	54.60	-3	6,660	-0.05%
2021/06/16	6	54.02	0	0.00	54.20	6	6,703	0.09%
2021/06/15	1	54.60	5	54.38	54.50	-4	6,708	-0.06%
2021/06/11	1.1	53.40	6	53.33	53.30	-5	6,643	-0.07%
2021/06/10	1	52.90	1	52.80	52.80	0	6,690	0.00%
2021/06/09	6	52.80	1	53.00	52.80	5	6,688	0.07%
2021/06/08	1	53.30	2	52.85	52.70	-1	6,726	-0.01%
2021/06/07	10	53.21	6	53.13	52.50	4	6,780	0.06%
2021/06/04	4	52.30	2	51.80	52.50	2	6,529	0.03%
2021/06/03	0.5	52.00	1	51.50	52.00	-0.5	6,471	-0.01%
2021/06/02	0	0.00	2	50.75	50.50	-2	6,451	-0.03%
2021/06/01	0.1	50.70	3	51.00	51.00	-3	6,501	-0.05%
2021/05/31	5	50.30	1	50.50	50.30	4	6,522	0.06%
2021/05/28	1	49.75	0	0.00	50.20	1	6,544	0.02%
2021/05/25	0	0.00	1	49.40	49.45	-1	6,734	-0.01%
2021/05/24	0	0.00	2	48.18	48.65	-2	6,795	-0.03%
2021/05/20	1	47.80	0	0.00	47.60	1	6,999	0.01%
2021/05/19	3	48.03	0	0.00	48.45	3	7,102	0.04%
2021/05/18	0	0.00	1	46.00	48.35	-1	7,172	-0.01%
2021/05/17	2	44.38	4	46.03	44.95	-2	7,324	-0.03%
2021/05/14	0.1	48.35	0	48.35	48.10	0.1	7,331	0.00%
2021/05/13	4	47.16	3	46.82	47.80	1	7,333	0.01%
2021/05/12	4	46.61	3	48.02	47.15	1	7,325	0.01%
2021/05/11	3	50.27	0	0.00	49.65	3	7,256	0.04%
2021/05/10	0	0.00	1	51.30	51.40	-1	7,265	-0.01%
2021/05/07	3	51.23	0	0.00	51.90	3	7,393	0.04%
2021/05/06	6	50.67	0	0.00	50.60	6	7,539	0.08%
2021/05/05	1	51.20	1	52.40	51.20	0	7,670	0.00%
2021/05/04	2.1	50.69	52	51.91	52.10	-50	7,998	-0.62%
2021/05/03	3	53.00	0.2	53.00	52.40	2.8	8,133	0.03%
2021/04/29	18	54.96	3	55.27	54.60	15	8,583	0.17%
2021/04/28	6	54.63	17	54.11	55.80	-11	9,138	-0.12%
2021/04/27	2	53.00	11	53.45	53.00	-9	9,147	-0.10%
2021/04/26	2	52.25	3	52.33	52.90	-1	9,166	-0.01%
2021/04/22	23	51.68	3	51.70	50.80	20	9,255	0.22%
2021/04/20	1	51.40	0	0.00	52.10	1	9,501	0.01%
2021/04/19	4	51.68	6	51.35	52.00	-2	9,620	-0.02%
2021/04/16	0	0.00	6	49.95	50.10	-6	9,541	-0.06%
2021/04/15	1	49.80	0	0.00	50.10	1	9,665	0.01%
2021/04/14	2	50.00	0	0.00	49.90	2	9,702	0.02%
2021/04/13	1	51.10	2	51.30	50.30	-1	9,875	-0.01%
2021/04/12	21	52.29	1	51.90	51.60	20	10,141	0.20%
2021/04/09	1	53.00	0	0.00	52.40	1	10,152	0.01%
2021/04/08	1	53.30	0	0.00	53.20	1	10,072	0.01%
2021/04/07	1	52.90	48	53.09	53.30	-47	10,044	-0.47%
2021/04/06	2	52.90	3	52.93	53.10	-1	10,017	-0.01%
2021/04/01	5.3	52.29	0	0.00	52.20	5.3	9,931	0.05%
2021/03/31	1	52.20	0	0.00	52.30	1	9,994	0.01%
2021/03/30	4	52.40	0	0.00	52.50	4	10,084	0.04%
2021/03/29	0	52.20	0	0.00	52.20	0	10,092	0.00%
2021/03/26	21	52.20	5	52.60	52.10	16	10,136	0.16%
2021/03/25	1	51.80	2	52.00	51.90	-1	10,177	-0.01%
2021/03/24	1	52.30	2	52.35	52.10	-1	10,204	-0.01%
2021/03/23	3	52.47	3	52.77	52.50	0	10,219	0.00%
2021/03/22	1	52.61	21	53.56	52.60	-20	10,244	-0.20%
2021/03/19	0	0.00	24	53.01	53.10	-24	10,233	-0.23%
2021/03/18	1	52.50	4	52.45	52.60	-3	10,229	-0.03%
2021/03/17	3	51.80	4	52.38	52.10	-1	10,319	-0.01%
2021/03/16	2	52.55	10	52.99	52.60	-8	10,304	-0.08%
2021/03/12	0	0.00	3	52.17	52.00	-3	10,422	-0.03%
2021/03/11	5	51.80	30	51.88	51.80	-25	10,551	-0.24%
2021/03/10	1	50.70	0	0.00	50.70	1	10,568	0.01%
2021/03/08	0	0.00	2	50.50	50.10	-2	10,732	-0.02%
2021/03/03	21	50.51	1	50.70	50.80	20	11,040	0.18%
2021/03/02	25	51.02	5	51.34	50.70	20	11,148	0.18%
2021/02/26	41	50.80	0	0.00	50.60	41	11,411	0.36%
2021/02/25	1	51.40	0	0.00	51.20	1	11,762	0.01%
2021/02/24	1	51.60	5	52.10	51.30	-4	11,867	-0.03%
2021/02/23	1	51.60	3	51.50	51.90	-2	11,835	-0.02%
2021/02/22	2	51.10	3	51.67	51.90	-1	11,850	-0.01%
2021/02/19	13	51.28	3	50.73	51.10	10	11,822	0.08%
2021/02/18	12	51.57	5	52.00	51.80	7	11,754	0.06%
2021/02/17	7	51.36	13	51.63	52.00	-6	11,727	-0.05%
2021/02/05	1	49.90	6	50.40	50.30	-5	11,515	-0.04%
2021/02/04	20	49.55	14	49.70	49.60	6	11,440	0.05%
2021/02/03	10	48.90	0	0.00	49.15	10	11,480	0.09%
2021/02/02	1	49.30	20	49.43	49.50	-19	11,469	-0.17%
2021/02/01	25	47.88	5	48.24	48.25	20	11,515	0.17%
2021/01/29	102	50.08	88	48.95	48.65	14	11,479	0.12%	大買/
2021/01/28	13	50.02	1	50.00	50.00	12	11,335	0.11%
2021/01/27	7	51.20	3	51.30	51.20	4	11,155	0.04%
2021/01/26	8	52.78	6	53.13	52.50	2	10,929	0.02%
2021/01/25	5	51.68	8	52.53	51.80	-3	10,533	-0.03%
2021/01/22	9	52.28	13	52.01	52.50	-4	10,241	-0.04%
2021/01/21	103	51.48	114	51.96	51.50	-11	9,656	-0.11%	大買/大賣/
2021/01/20	5	48.29	36	48.78	48.25	-31	8,712	-0.36%
2021/01/19	10	47.70	4	47.71	47.60	6	8,273	0.07%
2021/01/18	3	46.28	1	46.45	46.80	2	8,138	0.02%
2021/01/15	15	48.01	9	48.03	47.25	6	8,052	0.07%
2021/01/14	14	48.26	44	48.67	48.50	-30	7,888	-0.38%
2021/01/13	23	46.97	5	47.20	47.45	18	7,663	0.23%
2021/01/12	24	47.13	30	47.60	46.50	-6	7,496	-0.08%
2021/01/11	4	47.15	15	47.10	47.20	-11	7,296	-0.15%
2021/01/08	26	46.59	6	46.60	47.05	20	7,211	0.28%
2021/01/07	32	46.65	3	46.60	46.60	29	7,045	0.41%
2021/01/06	19	47.48	11	47.42	46.65	8	6,942	0.12%
2021/01/05	34	47.27	151	46.96	48.25	-117	6,586	-1.78%	大賣/鉅額交易
2021/01/04	1	45.95	2	46.08	46.10	-1	6,217	-0.02%
2020/12/31	0	0.00	1	45.40	45.25	-1	6,143	-0.02%
2020/12/30	1	45.45	0	0.00	45.65	1	6,166	0.02%
2020/12/29	1	45.25	2	45.48	45.25	-1	6,233	-0.02%
2020/12/28	11	45.90	0	0.00	45.70	11	6,188	0.18%
2020/12/25	20	46.20	0	0.00	45.90	20	6,182	0.32%
2020/12/24	1	45.55	25	45.41	45.90	-24	6,150	-0.39%
2020/12/23	21	44.91	0	0.00	44.75	21	6,097	0.34%
2020/12/22	2	45.38	8	45.46	44.70	-6	6,102	-0.10%
2020/12/21	6	45.22	5	45.18	45.50	1	6,046	0.02%
2020/12/18	4	44.93	3	45.05	44.80	1	5,954	0.02%
2020/12/17	4	45.60	2	45.40	45.40	2	5,901	0.03%
2020/12/16	2	45.55	2	45.68	45.80	0	5,882	0.00%
2020/12/15	2	44.85	2	45.13	44.70	0	5,803	0.00%
2020/12/14	0	0.00	2	45.20	45.45	-2	5,763	-0.03%
2020/12/11	4	44.85	2	45.18	45.05	2	5,722	0.03%
2020/12/10	4	45.78	1	46.25	45.70	3	5,615	0.05%
2020/12/09	3	46.78	7	46.65	46.65	-4	5,521	-0.07%
2020/12/08	2	45.65	1	45.65	45.90	1	5,368	0.02%
2020/12/07	20	46.27	4	46.26	46.00	16	5,281	0.30%
2020/12/04	1	45.05	10	45.42	45.45	-9	5,122	-0.18%
2020/12/03	1	45.50	2	45.60	45.15	-1	5,005	-0.02%
2020/12/02	3	45.20	3	45.28	45.15	0	4,911	0.00%
2020/12/01	4	44.86	3	45.00	45.10	1	4,885	0.02%
2020/11/30	2	45.10	1	44.75	45.15	1	4,780	0.02%
2020/11/27	50	44.45	4	44.40	44.40	46	4,597	1.00%
2020/11/26	4	44.11	2	44.35	44.55	2	4,514	0.04%
2020/11/25	3	43.67	6	44.17	44.35	-3	4,389	-0.07%
2020/11/24	27	44.84	26	44.21	44.30	1	4,075	0.02%
2020/11/23	7	42.91	9	43.14	43.30	-2	3,704	-0.05%
2020/11/20	2	41.80	2	42.25	42.40	0	3,549	0.00%
2020/11/19	5	42.10	3	42.43	42.20	2	3,505	0.06%
2020/11/18	5	41.86	26	42.02	42.50	-21	3,469	-0.61%
2020/11/17	0	0.00	6	41.37	41.40	-6	3,468	-0.17%
2020/11/16	1	40.95	5	41.24	41.30	-4	3,595	-0.11%
2020/11/13	3	40.70	0	0.00	40.80	3	3,699	0.08%
2020/11/12	1	40.60	1	40.70	40.60	0	3,850	0.00%
2020/11/11	4	41.03	6	40.98	41.10	-2	3,897	-0.05%
2020/11/10	5	40.10	6	40.54	40.35	-1	3,812	-0.03%
2020/11/09	7	40.06	2	40.20	40.60	5	3,780	0.13%
2020/11/06	0	0.00	8	39.16	39.25	-8	3,704	-0.22%
2020/11/05	0	0.00	8	38.31	38.40	-8	3,671	-0.22%
2020/11/04	0	0.00	5	38.05	38.10	-5	3,692	-0.14%
2020/11/03	7	37.90	0	0.00	37.90	7	3,752	0.19%
2020/11/02	5	37.37	0	0.00	37.30	5	3,880	0.13%
2020/10/30	0	0.00	4	38.08	37.70	-4	4,031	-0.10%
2020/10/29	1	37.85	3	38.17	38.30	-2	4,051	-0.05%
2020/10/28	0	0.00	2	38.70	38.35	-2	4,110	-0.05%
2020/10/27	0	0.00	4	38.60	38.65	-4	4,168	-0.10%
2020/10/26	0	0.00	5	39.00	38.80	-5	4,200	-0.12%
2020/10/23	1	39.05	1	39.10	39.05	0	4,253	0.00%
2020/10/22	1	38.65	0	0.00	38.55	1	4,500	0.02%
2020/10/21	1	38.75	0	0.00	38.75	1	4,722	0.02%
2020/10/20	3	38.55	10	39.00	38.95	-7	5,001	-0.14%
2020/10/19	4	38.66	0	0.00	38.65	4	5,211	0.08%
2020/10/16	2	38.58	6	38.40	38.40	-4	5,360	-0.07%
2020/10/15	2.2	38.98	0	0.00	38.85	2.2	5,415	0.04%
2020/10/14	0	0.00	3	39.20	39.20	-3	5,468	-0.05%
2020/10/13	1	38.55	1	38.90	38.90	0	5,564	0.00%
2020/10/12	8	38.77	13	39.25	38.85	-5	5,618	-0.09%
2020/10/08	9	39.25	1	39.60	39.30	8	5,736	0.14%
2020/10/07	2	38.88	20	38.90	39.30	-18	5,971	-0.30%
2020/10/06	34	38.56	16	38.91	38.50	18	6,109	0.29%
2020/10/05	0	0.00	4	37.95	38.00	-4	6,152	-0.07%
2020/09/30	0	0.00	2	37.55	37.75	-2	6,252	-0.03%
2020/09/29	18	37.56	5	37.49	37.20	13	6,332	0.21%
2020/09/28	8	37.06	2	37.20	37.60	6	6,483	0.09%
2020/09/25	103	36.73	1	36.75	37.00	102	6,641	1.54%	大買/鉅額交易
2020/09/24	2	37.88	2	37.95	37.80	0	6,814	0.00%
2020/09/23	4	38.46	2	38.40	38.40	2	6,914	0.03%
2020/09/22	1	38.85	0	0.00	38.70	1	7,057	0.01%
2020/09/21	3	39.22	0	0.00	39.15	3	7,236	0.04%
2020/09/18	3	40.13	3	39.72	39.80	0	7,473	0.00%
2020/09/17	1	39.95	0	0.00	40.00	1	7,602	0.01%
2020/09/16	1.1	40.20	5	40.10	40.10	-3.9	7,867	-0.05%
2020/09/15	0	0.00	13	40.02	40.00	-13	8,011	-0.16%
2020/09/14	3	39.25	2	39.23	39.30	1	8,027	0.01%
2020/09/11	2	39.08	4	38.86	38.85	-2	8,070	-0.02%
2020/09/10	3	39.45	6	39.67	39.15	-3	8,076	-0.04%
2020/09/09	3	38.53	12	38.92	39.60	-9	8,076	-0.11%
2020/09/08	2	39.10	2	39.10	38.90	0	8,056	0.00%
2020/09/07	9.1	39.42	1	39.20	39.20	8.1	8,087	0.10%
2020/09/04	10	39.63	4	39.64	39.85	6	8,172	0.07%
2020/09/03	1	39.20	0	0.00	38.75	1	8,117	0.01%
2020/09/02	1	38.50	12	38.90	39.05	-11	8,129	-0.14%
2020/09/01	2	38.18	0	0.00	38.25	2	8,157	0.02%
2020/08/31	2	38.53	1	38.35	38.15	1	8,196	0.01%
2020/08/28	4	38.48	3	38.77	38.55	1	8,244	0.01%
2020/08/27	2	38.63	0	0.00	38.45	2	8,380	0.02%
2020/08/26	6	39.13	2	38.80	39.35	4	8,773	0.05%
2020/08/25	2	38.80	2	38.80	38.75	0	8,874	0.00%
2020/08/24	5	38.20	2	38.20	38.35	3	8,879	0.03%
2020/08/21	12	38.96	0	0.00	38.85	12	8,865	0.14%
2020/08/20	25	38.80	4	38.93	38.80	21	8,757	0.24%
2020/08/19	13	41.66	11	41.25	41.20	2	8,651	0.02%
2020/08/18	13	42.92	2	42.85	42.60	11	8,541	0.13%
2020/08/17	2	44.08	5	43.79	44.40	-3	8,442	-0.04%
2020/08/14	1	42.35	1	43.00	43.25	0	8,466	0.00%
2020/08/13	1	42.75	5	43.00	42.80	-4	8,505	-0.05%
2020/08/12	11	42.44	1	42.80	42.55	10	8,485	0.12%
2020/08/11	8	43.11	19	43.22	43.05	-11	8,490	-0.13%
2020/08/10	0	0.00	1	44.30	43.85	-1	8,497	-0.01%
2020/08/07	7	44.44	3	44.47	44.40	4	8,504	0.05%
2020/08/06	5	44.33	3	44.32	44.25	2	8,486	0.02%
2020/08/05	23	44.77	7	44.16	44.95	16	8,407	0.19%
2020/08/03	4	42.89	0	0.00	42.85	4	8,356	0.05%
2020/07/31	2	43.53	0	0.00	43.70	2	8,432	0.02%
2020/07/30	1.9	42.55	10	42.60	42.60	-8.1	8,487	-0.10%
2020/07/29	11	42.15	2	42.35	42.25	9	8,535	0.11%
2020/07/28	11	44.13	12	43.75	42.50	-1	8,563	-0.01%
2020/07/27	2.1	43.34	2	43.85	42.90	0.1	8,376	0.00%
2020/07/24	3	46.58	0	0.00	46.40	3	8,234	0.04%
2020/07/23	2	47.45	8	46.73	47.65	-6	7,997	-0.08%
2020/07/22	3	46.05	9	46.02	45.90	-6	7,848	-0.08%
2020/07/21	2	45.28	0	0.00	45.15	2	7,748	0.03%
2020/07/20	1	44.95	5	45.00	44.90	-4	7,722	-0.05%
2020/07/17	7	45.11	2	44.73	44.65	5	7,696	0.06%
2020/07/16	0.1	44.80	0	0.00	44.95	0.1	7,642	0.00%
2020/07/15	8	44.96	2	44.93	44.60	6	7,600	0.08%
2020/07/14	13	45.51	16	45.31	45.30	-3	7,529	-0.04%
2020/07/13	2	44.00	243.1	44.85	44.90	-241.1	7,316	-3.30%	大賣/鉅額交易
2020/07/10	9	43.17	8	43.24	42.70	1	7,179	0.01%
2020/07/09	11	43.87	16	44.41	44.05	-5	7,102	-0.07%
2020/07/08	12	44.49	161	44.47	44.40	-149	7,012	-2.12%	大賣/鉅額交易
2020/07/07	47	43.33	53	43.86	44.00	-6	6,913	-0.09%
2020/07/06	143	43.84	23	43.85	44.00	120	6,756	1.78%	大買/鉅額交易
2020/07/03	2	42.35	106	42.70	42.65	-104	6,612	-1.57%	大賣/鉅額交易
2020/07/02	3	41.35	0	0.00	41.65	3	6,503	0.05%
2020/07/01	3	40.48	2	40.45	41.05	1	6,419	0.02%
2020/06/30	0	0.00	2	41.35	40.60	-2	6,277	-0.03%
2020/06/29	7	40.79	2	40.78	40.75	5	6,115	0.08%
2020/06/24	4	39.88	1	40.10	39.95	3	5,881	0.05%
2020/06/23	7	39.77	15	39.76	39.80	-8	5,784	-0.14%
2020/06/22	12	38.91	7	38.80	39.00	5	5,541	0.09%
2020/06/19	3	38.53	0	0.00	38.15	3	5,420	0.06%
2020/06/18	0	0.00	1	38.15	38.00	-1	5,402	-0.02%
2020/06/17	0	0.00	8	37.70	37.55	-8	5,375	-0.15%
2020/06/16	1	37.25	14	37.46	37.65	-13	5,426	-0.24%
2020/06/15	8	36.98	1	37.20	36.80	7	5,539	0.13%
2020/06/12	3	36.15	0	0.00	37.00	3	5,582	0.05%
2020/06/11	5	37.39	0	0.00	36.85	5	5,657	0.09%
2020/06/10	4	37.98	0	0.00	38.10	4	5,592	0.07%
2020/06/09	0	0.00	1	38.30	38.30	-1	5,666	-0.02%
2020/06/08	1	38.70	4	38.63	38.35	-3	5,734	-0.05%
2020/06/05	3	38.33	2	38.30	38.30	1	5,734	0.02%
2020/06/04	4	38.40	2	38.15	38.10	2	5,746	0.03%
2020/06/03	4	38.26	3	38.48	38.35	1	5,750	0.02%
2020/06/02	13	39.54	12	39.75	39.05	1	5,647	0.02%
2020/06/01	6	38.59	4	38.46	38.80	2	5,352	0.04%
2020/05/29	2	37.25	7	37.44	37.40	-5	5,230	-0.10%
2020/05/28	4	37.53	2	38.05	37.30	2	5,229	0.04%
2020/05/27	2	37.85	9	37.84	37.70	-7	5,231	-0.13%
2020/05/26	0	0.00	1	38.00	37.90	-1	5,239	-0.02%
2020/05/25	8	36.99	3	37.50	37.55	5	5,179	0.10%
2020/05/22	3	38.15	0	0.00	37.90	3	5,135	0.06%
2020/05/21	4	38.43	4	38.43	38.40	0	5,069	0.00%
2020/05/20	5	37.80	3	37.52	37.75	2	4,971	0.04%
2020/05/19	0	0.00	2	36.90	36.80	-2	4,916	-0.04%
2020/05/13	1	37.75	6	37.63	38.15	-5	4,799	-0.10%
2020/05/12	3	37.97	3	37.80	37.75	0	4,773	0.00%
2020/05/11	6	38.24	1	38.25	38.15	5	4,764	0.10%
2020/05/08	3	38.03	1	38.35	37.95	2	4,715	0.04%
2020/05/07	2	38.28	0	0.00	38.20	2	4,648	0.04%
2020/05/06	4	37.61	2	37.50	37.65	2	4,524	0.04%
2020/05/05	2	36.98	0	0.00	37.00	2	4,445	0.04%
2020/05/04	4	36.96	2	36.50	36.85	2	4,396	0.05%
2020/04/30	1	36.55	1	36.40	36.60	0	4,337	0.00%
2020/04/29	0	0.00	4	36.06	36.10	-4	4,348	-0.09%
2020/04/28	0	0.00	3	35.85	35.75	-3	4,305	-0.07%
2020/04/27	1	35.60	8	35.66	35.65	-7	4,374	-0.16%
2020/04/24	0	0.00	3	35.17	35.25	-3	4,323	-0.07%
2020/04/23	0	0.00	1	34.95	34.80	-1	4,302	-0.02%
2020/04/22	0.2	34.45	0	0.00	34.40	0.2	4,335	0.00%
2020/04/21	2	34.03	0	0.00	33.85	2	4,396	0.05%
2020/04/20	1	34.65	0	0.00	34.70	1	4,413	0.02%
2020/04/17	1	35.30	2	34.93	34.65	-1	4,417	-0.02%
2020/04/16	1.1	34.75	0	0.00	34.90	1.1	4,361	0.03%
2020/04/15	0	0.00	2	34.45	34.35	-2	4,377	-0.05%
2020/04/14	4	34.10	0	0.00	34.30	4	4,378	0.09%
2020/04/10	1	33.60	0	0.00	33.70	1	4,361	0.02%
2020/04/09	1	33.75	3	33.80	33.65	-2	4,384	-0.05%
2020/04/08	1	33.60	4	33.35	33.80	-3	4,343	-0.07%
2020/04/07	3	33.20	1	32.90	33.25	2	4,274	0.05%
2020/04/06	0	0.00	11	31.81	31.80	-11	4,221	-0.26%
2020/04/01	0	0.00	3	31.07	31.20	-3	4,218	-0.07%
2020/03/31	0	0.00	1	30.75	30.95	-1	4,305	-0.02%
2020/03/30	1	30.00	1	30.80	30.70	0	4,281	0.00%
2020/03/27	1	31.30	5	31.78	30.65	-4	4,276	-0.09%
2020/03/26	6	30.93	0	0.00	31.00	6	4,231	0.14%
2020/03/25	0.4	31.50	3	31.35	31.15	-2.7	4,200	-0.06%
2020/03/23	11	29.05	0	0.00	28.90	11	4,129	0.27%
2020/03/20	3	29.93	9	29.05	30.05	-6	4,141	-0.14%
2020/03/19	4	28.33	7	27.68	27.40	-3	4,099	-0.07%
2020/03/18	217	30.30	0	0.00	30.20	217	4,148	5.23%	大買/鉅額交易
2020/03/17	12	31.18	4	31.73	31.05	8	4,276	0.19%
2020/03/16	8	32.29	0	0.00	31.85	8	4,156	0.19%
2020/03/13	17	31.70	21	32.60	33.20	-4	4,103	-0.10%
2020/03/12	170	33.68	5	33.55	33.55	165	4,006	4.12%	大買/鉅額交易
2020/03/11	2	35.58	2	35.80	35.45	0	3,984	0.00%
2020/03/10	1	34.60	7	34.91	35.75	-6	4,055	-0.15%
2020/03/09	7	35.51	2	35.45	34.85	5	3,986	0.13%
2020/03/06	11	36.35	1	36.45	36.40	10	3,923	0.25%
2020/03/05	3	36.67	84	36.73	36.90	-81	3,961	-2.04%
2020/03/04	0	0.00	1	35.45	35.50	-1	3,854	-0.03%
2020/03/03	3	35.17	1	35.25	35.00	2	3,845	0.05%
2020/03/02	3	34.05	1	33.60	34.45	2	3,813	0.05%
2020/02/27	2	34.35	0	0.00	34.10	2	3,779	0.05%
2020/02/26	1	34.85	1	35.10	34.85	0	3,750	0.00%
2020/02/25	2	34.68	0	0.00	35.15	2	3,766	0.05%
2020/02/24	2	34.90	0	0.00	34.90	2	3,758	0.05%
2020/02/21	2	35.40	3	35.55	35.30	-1	3,818	-0.03%
2020/02/18	0	0.00	1	35.95	35.85	-1	3,885	-0.03%
2020/02/17	3	36.02	0	0.00	36.00	3	3,903	0.08%
2020/02/14	3	36.23	3	36.43	36.35	0	3,908	0.00%
2020/02/13	1	35.90	6	35.92	35.85	-5	3,905	-0.13%
2020/02/12	1	36.05	0	0.00	36.15	1	3,941	0.03%
2020/02/11	1	35.10	2	35.15	35.30	-1	3,951	-0.03%
2020/02/10	0	0.00	7	34.69	34.80	-7	4,074	-0.17%
2020/02/07	0	0.00	1	34.90	34.85	-1	4,648	-0.02%
2020/02/06	6	35.14	0	0.00	35.20	6	4,704	0.13%
2020/02/05	0	0.00	6	34.06	34.05	-6	4,728	-0.13%
2020/02/04	1	33.20	4	33.58	33.70	-3	4,766	-0.06%
2020/02/03	19	32.23	1	32.65	32.75	18	4,833	0.37%
2020/01/31	2	34.50	0	0.00	34.40	2	4,856	0.04%
2020/01/30	57	34.09	0	0.00	34.00	57	5,027	1.13%
2020/01/20	1	37.55	1	37.60	37.45	0	5,180	0.00%
2020/01/17	2	37.68	2	37.65	37.55	0	5,276	0.00%
2020/01/16	6	37.93	2	38.05	37.70	4	5,585	0.07%
2020/01/15	3	37.77	55	37.81	37.55	-52	5,947	-0.87%
2020/01/14	3	37.60	1	37.65	37.50	2	5,874	0.03%
2020/01/10	0	0.00	10	36.95	36.95	-10	5,862	-0.17%
2020/01/09	0	0.00	40	37.16	37.00	-40	6,008	-0.67%
2020/01/08	2	36.53	1	36.60	36.35	1	6,045	0.02%
2020/01/07	33	36.16	0	0.00	36.20	33	6,036	0.55%
2020/01/06	2	36.08	2	36.05	35.90	0	6,017	0.00%
2020/01/03	6	37.13	3	36.90	36.80	3	6,014	0.05%
2020/01/02	4.5	37.04	0	0.00	37.20	4.5	5,981	0.08%
2019/12/31	0	0.00	1	37.05	37.10	-1	5,988	-0.02%
2019/12/30	1.3	37.51	0	0.00	37.20	1.3	6,080	0.02%
2019/12/27	0.2	37.15	1	37.10	37.15	-0.8	6,069	-0.01%
2019/12/26	1.2	37.39	18	37.44	37.40	-16.8	6,030	-0.28%
2019/12/25	0	0.00	3	36.60	36.70	-3	5,951	-0.05%
2019/12/24	0.1	36.55	0	0.00	36.25	0.1	5,989	0.00%
2019/12/20	2	36.65	0	0.00	36.50	2	6,026	0.03%
2019/12/19	1	36.60	0	0.00	36.55	1	6,083	0.02%
2019/12/18	1.2	36.98	0	0.00	36.80	1.2	6,296	0.02%
2019/12/17	1	37.20	0	0.00	37.45	1	6,358	0.02%
2019/12/16	1.2	37.23	0	0.00	37.15	1.2	6,327	0.02%
2019/12/13	9	37.33	2	37.88	37.50	7	6,318	0.11%
2019/12/12	9	37.47	7	37.23	37.60	2	6,166	0.03%
2019/12/11	0	0.00	2	36.70	36.35	-2	5,980	-0.03%
2019/12/10	17	36.69	2	36.65	36.60	15	6,007	0.25%
2019/12/09	31	36.60	3	36.58	36.55	28	6,021	0.46%
2019/12/06	0	0.00	1	36.65	36.90	-1	6,007	-0.02%
2019/12/05	4	35.50	9	36.34	36.70	-5	6,005	-0.08%
2019/12/04	24	34.66	2	34.70	34.80	22	6,032	0.36%
2019/12/03	0	0.00	1	34.75	34.80	-1	6,140	-0.02%
2019/12/02	17.3	33.91	0	0.00	34.30	17.3	6,203	0.28%
2019/11/29	1	35.05	0	0.00	34.90	1	6,196	0.02%
2019/11/28	1	35.55	0	0.00	35.60	1	6,237	0.02%
2019/11/27	3	35.65	0	0.00	35.80	3	6,348	0.05%
2019/11/26	2	35.68	0	0.00	35.55	2	6,506	0.03%
2019/11/25	1	35.55	0	0.00	35.55	1	6,658	0.02%
2019/11/22	3	35.60	0	0.00	35.55	3	6,714	0.04%
2019/11/21	0.2	36.00	0	36.00	36.00	0.2	6,706	0.00%
2019/11/20	1	36.20	11	36.38	36.20	-10	6,714	-0.15%
2019/11/19	0	0.00	3	37.00	37.10	-3	6,691	-0.04%
2019/11/18	0	0.00	3	36.48	36.55	-3	6,709	-0.04%
2019/11/15	4	36.34	0	0.00	36.20	4	6,733	0.06%
2019/11/14	1	35.50	1	35.80	36.00	0	6,776	0.00%
2019/11/13	2	36.10	0	0.00	36.10	2	6,794	0.03%
2019/11/12	1	36.30	0	0.00	36.35	1	6,768	0.01%
2019/11/11	0	0.00	2	36.18	35.80	-2	6,746	-0.03%
2019/11/08	3	36.78	3	36.72	36.60	0	6,683	0.00%
2019/11/07	5	36.02	7	36.09	36.10	-2	6,634	-0.03%
2019/11/06	18	38.29	10	38.04	37.00	8	6,504	0.12%
2019/11/05	4	37.55	11	37.52	37.45	-7	5,923	-0.12%
2019/11/04	1.3	37.87	0	0.00	37.60	1.3	5,848	0.02%
2019/11/01	4	37.48	2	37.65	37.60	2	5,776	0.03%
2019/10/31	4	37.29	1	37.25	37.15	3	5,719	0.05%
2019/10/30	8.2	38.16	2	37.95	38.20	6.2	5,620	0.11%
2019/10/29	3	38.08	2	38.98	37.80	1	5,507	0.02%
2019/10/28	4	38.70	2	38.48	38.50	2	5,293	0.04%
2019/10/25	5	38.05	12	37.42	37.20	-7	5,021	-0.14%
2019/10/24	5	37.12	3	37.60	37.60	2	4,904	0.04%
2019/10/23	2	36.15	69	36.21	36.50	-67	4,606	-1.45%
2019/10/22	0	0.00	1	34.80	34.70	-1	4,196	-0.02%
2019/10/21	0	0.00	2	34.65	34.45	-2	4,175	-0.05%
2019/10/18	10	34.72	0	0.00	34.70	10	4,154	0.24%
2019/10/17	1	35.00	1	35.35	35.25	0	4,081	0.00%
2019/10/16	0	0.00	3	34.93	34.95	-3	3,909	-0.08%
2019/10/15	0	0.00	1	34.40	34.55	-1	3,792	-0.03%
2019/10/14	1	34.00	11	34.04	33.80	-10	3,745	-0.27%
2019/10/09	0	0.00	1	33.55	33.40	-1	3,786	-0.03%
2019/10/04	10	34.90	7	34.99	34.90	3	3,770	0.08%
2019/10/03	10	34.42	20	34.34	34.55	-10	3,653	-0.27%
2019/10/02	0	0.00	3	34.05	33.95	-3	3,599	-0.08%
2019/10/01	1	33.95	0	0.00	34.10	1	3,589	0.03%
2019/09/27	1	33.95	3	33.37	33.10	-2	3,563	-0.06%
2019/09/26	2	33.85	2	34.53	33.85	0	3,512	0.00%
2019/09/25	0	0.00	2	34.45	34.40	-2	3,488	-0.06%
2019/09/24	8	34.38	2	34.53	34.35	6	3,468	0.17%
2019/09/23	11	34.95	7	35.17	34.75	4	3,387	0.12%
2019/09/20	4	34.70	47	34.96	35.05	-43	3,142	-1.37%
2019/09/19	1	33.90	0	0.00	33.90	1	3,026	0.03%
2019/09/18	1	34.05	0	0.00	33.90	1	3,008	0.03%
2019/09/17	23	34.10	9	34.23	34.10	14	2,979	0.47%
2019/09/16	10	33.96	3	34.00	33.95	7	2,932	0.24%
2019/09/12	0	0.00	2	33.98	34.05	-2	2,906	-0.07%
2019/09/11	0	0.00	2	33.78	34.00	-2	2,861	-0.07%
2019/09/10	5	33.59	2	33.90	33.90	3	2,819	0.11%
2019/09/09	9	33.46	7	33.61	33.95	2	2,785	0.07%
2019/09/06	3	33.75	0	0.00	33.50	3	2,685	0.11%
2019/09/05	5	35.19	3	35.02	35.35	2	2,502	0.08%
2019/09/04	0	0.00	1	34.45	34.80	-1	2,382	-0.04%
2019/09/03	6	34.03	5	33.95	34.00	1	2,292	0.04%
2019/09/02	1	33.85	6	34.05	34.15	-5	2,197	-0.23%
2019/08/30	2	33.35	20	33.43	33.30	-18	2,088	-0.86%
2019/08/29	3	32.75	1	32.85	32.55	2	1,954	0.10%
2019/08/28	3	31.93	1	32.00	32.20	2	1,775	0.11%
2019/08/27	1	31.15	2	31.30	31.30	-1	1,596	-0.06%
2019/08/26	1	30.25	0	0.00	30.45	1	1,522	0.07%
2019/08/23	0	0.00	3	31.00	30.80	-3	1,489	-0.20%
2019/08/22	0	0.00	1	31.10	30.90	-1	1,452	-0.07%
2019/08/21	1	30.55	13	30.45	30.65	-12	1,395	-0.86%
2019/08/20	12	29.70	7	29.81	29.70	5	1,278	0.39%
2019/08/19	8	29.19	8	29.33	29.55	0	1,216	0.00%
2019/08/16	6	29.24	2	29.15	29.20	4	1,152	0.35%
2019/08/15	1	28.25	0	0.00	28.25	1	1,085	0.09%
2019/08/07	0	0.00	1	28.20	27.85	-1	1,032	-0.10%
2019/08/06	1	27.40	0	0.00	27.90	1	1,021	0.10%
2019/08/02	1	28.50	0	0.00	28.35	1	1,008	0.10%
2019/08/01	2	28.80	0	0.00	28.90	2	1,008	0.20%
2019/07/30	0	0.00	10	29.15	29.10	-10	1,002	-1.00%
2019/07/29	0	0.00	2	30.15	29.80	-2	1,004	-0.20%
2019/07/25	2	29.95	1	30.20	29.90	1	1,003	0.10%
2019/07/24	2	29.53	1	29.45	29.45	1	957	0.10%
2019/07/18	0	0.00	2	28.70	28.55	-2	936	-0.21%
2019/07/12	1	31.25	0	0.00	31.25	1	903	0.11%
2019/07/10	0	0.00	6	30.65	30.70	-6	942	-0.64%
2019/07/09	0	0.00	1	30.50	30.55	-1	947	-0.11%
2019/07/08	2	30.53	0	0.00	30.45	2	949	0.21%
2019/06/11	0	0.00	2	29.25	29.25	-2	1,373	-0.15%
2019/05/16	2	28.95	0	0.00	28.80	2	1,646	0.12%
2019/05/15	2	29.05	0	0.00	29.20	2	1,656	0.12%
2019/05/14	5	28.24	1	28.50	28.75	4	1,670	0.24%
2019/05/09	0	0.00	2	29.75	29.40	-2	1,663	-0.12%
2019/04/25	0	0.00	2	31.25	31.30	-2	1,641	-0.12%
2019/04/23	0	0.00	2	31.45	31.50	-2	1,650	-0.12%
2019/04/18	3	31.50	0	0.00	31.20	3	1,634	0.18%
2019/04/16	0	0.00	1	31.20	31.15	-1	1,533	-0.07%
2019/04/10	1	30.85	0	0.00	31.00	1	1,490	0.07%
2019/04/09	0	0.00	1	31.20	30.90	-1	1,482	-0.07%
2019/04/03	0	30.35	0	0.00	30.35	0	1,434	0.00%
2019/04/01	0	30.20	0	0.00	30.05	0	1,427	0.00%
2019/03/28	2	30.10	0	0.00	29.90	2	1,393	0.14%
2019/03/27	1	30.50	0	0.00	30.50	1	1,376	0.07%
2019/03/25	2	30.65	0	0.00	30.50	2	1,366	0.15%
2019/03/22	2	31.05	4	31.44	31.10	-2	1,349	-0.15%
2019/03/21	0	0.00	25	30.70	30.85	-25	1,268	-1.97%
2019/03/20	0	0.00	5	30.00	30.10	-5	1,183	-0.42%
2019/03/18	1	29.45	20	29.88	29.75	-19	1,155	-1.64%
2019/03/15	0	0.00	1	29.65	29.20	-1	1,125	-0.09%
2019/03/12	5	28.97	0	0.00	29.05	5	1,106	0.45%
2019/03/08	3	28.67	0	0.00	28.95	3	1,131	0.27%
2019/03/07	2	29.00	0	0.00	28.95	2	1,126	0.18%
2019/03/06	3	29.35	0	0.00	29.25	3	1,121	0.27%
2019/02/27	10	29.91	10	29.90	30.00	0	1,123	0.00%
2019/02/26	34	30.55	16	30.61	30.25	18	1,100	1.64%
2019/02/25	3	29.35	0	0.00	29.95	3	985	0.30%
2019/02/22	4	29.10	0	0.00	29.00	4	962	0.42%
2019/02/20	18	29.03	0	0.00	29.00	18	971	1.85%
2019/02/14	2	28.70	0	0.00	28.80	2	1,001	0.20%
2019/02/13	0	0.00	11	28.64	28.55	-11	991	-1.11%
2019/01/29	10	28.25	0	0.00	28.40	10	1,032	0.97%
2019/01/25	2	28.25	0	0.00	28.35	2	1,042	0.19%
2018/12/28	0	0.00	2	27.10	27.05	-2	1,298	-0.15%
2018/12/25	0	0.00	1	27.20	27.05	-1	1,377	-0.07%
2018/12/21	0	0.00	4	27.36	27.35	-4	1,400	-0.29%
2018/12/14	0	0.00	1	28.60	28.40	-1	1,450	-0.07%
2018/12/12	1	28.70	0	0.00	28.70	1	1,549	0.06%
2018/12/06	1	29.00	0	0.00	28.60	1	1,694	0.06%
2018/12/05	0	0.00	2	29.95	29.95	-2	1,686	-0.12%
2018/11/30	1	29.65	21	29.69	29.75	-20	1,726	-1.16%
2018/11/29	7	29.80	0	0.00	29.70	7	1,784	0.39%
2018/11/28	15	29.55	1	29.50	29.50	14	1,791	0.78%
2018/11/20	5	28.70	0	0.00	28.60	5	1,865	0.27%
2018/11/09	1	28.85	1	28.85	28.85	0	1,888	0.00%
2018/11/08	2	29.40	0	0.00	29.20	2	1,945	0.10%
2018/11/06	0	0.00	2	29.25	28.80	-2	1,975	-0.10%
2018/11/01	2	28.80	8	28.25	28.70	-6	2,091	-0.29%
2018/10/31	8	27.74	0	0.00	27.70	8	2,081	0.38%
2018/10/26	0	0.00	2	26.60	26.55	-2	2,107	-0.09%
2018/10/25	60	27.03	25	27.44	26.60	35	2,117	1.65%
2018/10/24	0	0.00	12	28.31	28.45	-12	2,120	-0.57%
2018/10/23	49	28.48	0	0.00	28.20	49	2,131	2.30%
2018/10/22	5	29.11	7	28.85	29.15	-2	2,124	-0.09%
2018/10/19	10	28.57	19	28.75	28.60	-9	2,135	-0.42%
2018/10/18	0	0.00	48	29.34	29.10	-48	2,121	-2.26%
2018/10/17	18	29.94	3	29.97	29.65	15	2,120	0.71%
2018/10/16	21	29.79	0	0.00	29.55	21	2,122	0.99%
2018/10/15	37	29.65	0	0.00	29.85	37	2,136	1.73%
2018/10/12	14	28.50	13	29.01	29.50	1	2,131	0.05%
2018/10/11	13	28.47	13	28.88	28.45	0	2,124	0.00%
2018/10/09	14	31.84	13	31.35	31.60	1	2,061	0.05%
2018/10/05	2	32.28	14	32.57	32.25	-12	2,118	-0.57%
2018/10/04	1	33.00	65	33.06	32.80	-64	2,099	-3.05%
2018/10/03	10	33.55	21	33.95	33.60	-11	2,101	-0.52%
2018/10/02	9	34.20	0	0.00	34.00	9	2,119	0.42%
2018/09/28	0	0.00	3	34.10	33.80	-3	2,247	-0.13%
2018/09/27	13	33.97	4	34.01	33.80	9	2,270	0.40%
2018/09/25	18	34.25	0	0.00	33.95	18	2,342	0.77%
2018/09/21	33	34.11	17	34.21	34.25	16	2,355	0.68%
2018/09/20	25	34.11	1	34.10	33.95	24	2,386	1.01%
2018/09/19	9	34.05	1	34.00	34.15	8	2,381	0.34%
2018/09/18	6	33.20	21	33.72	33.80	-15	2,375	-0.63%
2018/09/17	13	33.05	52	32.95	33.20	-39	2,356	-1.65%
2018/09/14	68	32.76	27	33.07	33.20	41	2,383	1.72%
2018/09/13	3	32.50	0	0.00	32.50	3	2,417	0.12%
2018/09/12	3	32.07	23	32.00	32.00	-20	2,442	-0.82%
2018/09/11	1	33.75	10	33.95	33.90	-9	2,417	-0.37%
2018/09/10	5	33.70	0	0.00	33.65	5	2,482	0.20%
2018/09/07	2	34.20	31	34.41	34.45	-29	2,530	-1.15%
2018/09/06	0	0.00	1	35.15	35.20	-1	2,579	-0.04%
2018/09/05	30	35.78	9	36.01	35.50	21	2,737	0.77%
2018/09/04	29	35.30	0	0.00	35.35	29	3,137	0.92%
2018/09/03	1	35.00	1	35.30	35.05	0	3,577	0.00%
2018/08/30	2	34.43	0	0.00	34.45	2	3,617	0.06%
2018/08/29	1	34.30	2	34.43	34.30	-1	3,684	-0.03%
2018/08/27	1	34.35	0	0.00	34.35	1	3,914	0.03%
2018/08/16	1	34.45	0	0.00	34.75	1	4,372	0.02%
2018/08/14	2	35.05	0	0.00	35.05	2	4,298	0.05%
2018/08/13	1	35.00	2	35.75	35.25	-1	4,291	-0.02%
2018/08/10	2	36.40	0	0.00	36.40	2	4,279	0.05%
2018/08/09	4	36.53	0	0.00	36.55	4	4,277	0.09%
2018/08/08	1	36.00	10	36.27	36.20	-9	4,235	-0.21%
2018/08/07	12	35.58	1	35.55	35.35	11	4,240	0.26%
2018/07/30	2	36.40	0	0.00	35.85	2	4,670	0.04%
2018/07/16	6	36.00	0	0.00	36.10	6	4,885	0.12%
2018/07/12	2	35.20	2	35.05	35.20	0	4,894	0.00%
2018/07/11	2	35.10	2	35.30	35.05	0	4,917	0.00%
2018/07/04	1	37.25	0	0.00	37.10	1	4,814	0.02%
2018/07/03	0	0.00	2	37.25	36.50	-2	4,818	-0.04%
2018/07/02	1	38.05	3	37.50	37.50	-2	4,794	-0.04%
2018/06/27	0	0.00	1	37.25	36.85	-1	4,780	-0.02%
2018/06/22	1	38.00	0	0.00	38.10	1	4,788	0.02%
2018/06/20	3	38.43	0	0.00	37.80	3	4,844	0.06%
2018/06/19	5	38.84	0	0.00	38.60	5	4,928	0.10%
2018/06/15	0	0.00	11	40.50	39.65	-11	5,021	-0.22%
2018/06/14	10	41.10	3	40.65	40.90	7	4,953	0.14%
2018/06/13	5	41.40	0	0.00	41.00	5	4,897	0.10%
2018/06/12	10	41.84	10	42.08	40.40	0	4,784	0.00%
2018/06/11	111	40.88	105	41.23	41.25	6	4,394	0.14%	大買/大賣/
2018/06/08	3	37.55	3	37.50	37.50	0	4,014	0.00%
2018/06/06	0	0.00	3	37.65	37.45	-3	4,136	-0.07%
2018/06/05	3	37.80	0	0.00	37.05	3	4,153	0.07%
2018/06/04	0	0.00	1	36.85	36.60	-1	4,009	-0.02%
2018/05/31	2	36.60	0	0.00	37.40	2	4,169	0.05%
2018/05/29	1	37.25	1	36.90	36.90	0	4,121	0.00%
2018/05/28	2	37.15	6	37.37	37.10	-4	4,113	-0.10%
2018/05/25	4	37.48	1	37.60	37.60	3	4,110	0.07%
2018/05/15	0	0.00	1	36.90	36.55	-1	4,590	-0.02%
2018/05/10	1	37.65	1	37.35	37.20	0	5,010	0.00%
2018/05/07	1	37.50	3	37.47	37.60	-2	5,277	-0.04%
2018/05/04	0	0.00	1	35.20	35.70	-1	5,201	-0.02%
2018/04/27	0	0.00	20	33.80	34.85	-20	5,297	-0.38%
2018/04/26	1	34.45	2	34.15	33.80	-1	5,515	-0.02%
2018/04/24	0	0.00	10	34.50	34.75	-10	5,727	-0.17%
2018/04/20	1	36.90	0	0.00	37.00	1	5,777	0.02%
2018/04/19	0	0.00	1	37.50	37.30	-1	5,987	-0.02%
2018/04/13	0	0.00	1	37.05	37.15	-1	6,278	-0.02%
2018/04/11	0	0.00	1	37.30	37.15	-1	6,673	-0.01%
2018/04/10	0	0.00	1	37.45	37.25	-1	6,841	-0.01%
2018/04/09	0	0.00	2	37.08	37.10	-2	7,079	-0.03%
2018/04/03	0	0.00	2	36.70	36.75	-2	7,122	-0.03%
2018/04/02	2	36.83	1	37.20	36.65	1	7,256	0.01%
2018/03/31	2	36.90	2	37.20	37.20	0	7,267	0.00%
2018/03/29	1	36.75	1	36.60	36.50	0	7,513	0.00%
2018/03/28	3	37.05	3	36.98	36.80	0	8,077	0.00%
2018/03/27	4	37.50	0	0.00	37.25	4	8,123	0.05%
2018/03/26	0	0.00	6	37.06	37.05	-6	8,120	-0.07%
2018/03/23	5	37.18	3	37.22	36.85	2	8,170	0.02%
2018/03/22	7	38.52	7	38.76	38.10	0	8,182	0.00%
2018/03/21	2	37.88	9	38.64	38.80	-7	8,104	-0.09%
2018/03/20	0	0.00	13	37.53	37.50	-13	7,971	-0.16%
2018/03/19	7	37.79	0	0.00	37.65	7	7,994	0.09%
2018/03/16	1	37.85	1	37.75	37.50	0	8,001	0.00%
2018/03/15	0	0.00	1	38.40	38.15	-1	8,026	-0.01%
2018/03/14	4	38.13	4	38.10	38.05	0	8,103	0.00%
2018/03/13	0	0.00	28	38.02	37.90	-28	8,235	-0.34%
2018/03/12	16	37.82	1	38.25	37.65	15	8,212	0.18%
2018/03/09	1	37.20	1	37.55	37.50	0	8,187	0.00%
2018/03/08	0	0.00	1	37.65	37.60	-1	8,242	-0.01%
2018/03/07	0	37.00	0	0.00	37.00	0	8,240	0.00%
2018/03/06	1	37.35	1	37.40	37.50	0	8,285	0.00%
2018/03/01	5	37.40	0	0.00	37.45	5	8,599	0.06%
2018/02/27	4	36.98	1	36.55	36.55	3	8,566	0.04%
2018/02/26	2	37.75	6	38.28	37.20	-4	8,516	-0.05%
2018/02/23	0	0.00	1	36.90	36.95	-1	8,348	-0.01%
2018/02/12	2	35.00	0	0.00	34.55	2	8,486	0.02%
2018/02/09	2	34.15	0	0.00	34.90	2	8,485	0.02%
2018/02/08	7	35.67	2	35.25	35.30	5	8,447	0.06%
2018/02/07	1	36.80	0	0.00	35.60	1	8,469	0.01%
2018/02/06	2	36.63	3	37.45	35.05	-1	8,389	-0.01%
2018/02/05	21	37.82	10	37.49	38.00	11	8,319	0.13%
2018/02/02	0	0.00	21	38.06	38.20	-21	8,176	-0.26%
2018/02/01	27	37.85	13	37.85	37.85	14	8,059	0.17%
2018/01/30	0	0.00	11	36.38	36.00	-11	7,885	-0.14%
2018/01/29	13	36.91	1	37.00	36.80	12	7,843	0.15%
2018/01/26	2	36.30	6.1	36.38	36.75	-4.1	7,745	-0.05%
2018/01/25	5	36.55	1	36.40	36.30	4	7,773	0.05%
2018/01/23	6	36.43	1	36.20	36.20	5	7,677	0.07%
2018/01/22	4	36.71	0	0.00	36.50	4	7,596	0.05%
2018/01/19	2	36.30	0	0.00	36.25	2	7,354	0.03%
2018/01/18	10	36.25	1	36.05	35.55	9	7,177	0.13%
2018/01/16	2	36.18	11	36.11	36.05	-9	7,055	-0.13%
2018/01/15	0	0.00	10	36.54	36.20	-10	6,974	-0.14%
2018/01/12	7	35.21	10	35.23	35.85	-3	6,763	-0.04%
2018/01/11	6	34.89	5	34.93	35.20	1	6,616	0.02%
2018/01/10	0	0.00	2	35.10	35.00	-2	6,551	-0.03%
2018/01/09	0	0.00	6	34.85	35.00	-6	6,503	-0.09%
2018/01/08	10	35.04	10	35.35	34.65	0	6,354	0.00%
2018/01/05	1	35.35	4	34.64	35.20	-3	6,109	-0.05%
2018/01/04	19	34.58	14	34.43	34.85	5	5,920	0.08%
2018/01/03	16	34.46	36	34.41	34.05	-20	5,727	-0.35%