矽格 (6257)-凱基-中山券商分點個股進出

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

矽格

(6257)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	78.30	20	77.55	77.10	-19	6,887	-0.28%
2024/05/08	1	77.00	6	77.75	78.30	-5	6,858	-0.07%
2024/05/07	42	78.17	0	0.00	77.80	42	6,807	0.62%
2024/05/06	0	0.00	1	76.70	77.10	-1	6,698	-0.01%
2024/05/03	10	76.59	11	76.84	76.40	-1	6,707	-0.01%
2024/05/02	13	78.00	16	76.14	77.40	-3	6,637	-0.05%
2024/04/30	0	0.00	1	74.00	74.20	-1	6,367	-0.02%
2024/04/29	0	0.00	1	72.10	72.90	-1	6,295	-0.02%
2024/04/26	0	0.00	9	71.32	71.50	-9	6,386	-0.14%
2024/04/24	2	69.60	4	70.20	70.40	-2	6,374	-0.03%
2024/04/23	3	68.73	0	0.00	68.30	3	6,362	0.05%
2024/04/22	3	69.00	35	69.11	68.30	-32	6,358	-0.50%
2024/04/19	22	70.44	0	0.00	70.50	22	6,293	0.35%
2024/04/18	20	72.25	0	0.00	71.50	20	6,215	0.32%
2024/04/17	0	0.00	22	71.16	72.60	-22	6,201	-0.36%
2024/04/16	2	70.40	0	0.00	70.60	2	6,136	0.03%
2024/04/15	1	72.30	0	0.00	72.00	1	6,060	0.02%
2024/04/12	14	73.05	3.1	73.23	73.20	11	6,030	0.18%
2024/04/11	10	72.80	0	0.00	72.80	10	5,949	0.17%
2024/04/10	5	71.90	5	72.10	72.40	0	5,892	0.00%
2024/04/09	18	71.28	8.1	71.67	71.10	9.9	5,828	0.17%
2024/04/08	19	70.71	2	70.85	70.80	17	5,787	0.29%
2024/04/03	1	71.80	1	71.80	71.80	0	5,763	0.00%
2024/04/02	0	0.00	6	72.18	73.00	-6	5,753	-0.10%
2024/04/01	6	71.42	21	71.02	71.60	-15	5,670	-0.26%
2024/03/29	7	70.54	7	71.60	71.00	0	5,597	0.00%
2024/03/28	4	73.70	5	74.50	72.00	-1	5,390	-0.02%
2024/03/27	2	73.55	4	72.45	73.80	-2	5,144	-0.04%
2024/03/26	0	0.00	20	71.05	71.00	-20	4,978	-0.40%
2024/03/25	7	72.29	7	72.26	72.30	0	4,974	0.00%
2024/03/22	21	71.98	1	72.30	72.40	20	4,944	0.40%
2024/03/21	1	74.60	20	75.84	74.70	-19	4,910	-0.39%
2024/03/20	3	77.53	34.1	77.58	75.60	-31.1	5,085	-0.61%
2024/03/19	2	73.15	11.2	73.53	73.50	-9.2	5,072	-0.18%
2024/03/18	21	71.28	2.2	70.72	72.10	18.8	4,948	0.38%
2024/03/14	0	0.00	1	68.80	68.80	-1	4,777	-0.02%
2024/03/13	0	0.00	1	70.80	70.10	-1	4,716	-0.02%
2024/03/12	0	69.10	0.1	69.90	69.90	-0.1	4,674	0.00%
2024/03/11	1	68.50	0	0.00	68.40	1	4,698	0.02%
2024/03/08	0	0.00	1	68.70	69.00	-1	4,758	-0.02%
2024/03/07	0	0.00	1	70.30	69.60	-1	4,727	-0.02%
2024/03/06	0	0.00	3	70.27	70.20	-3	4,786	-0.06%
2024/03/05	0	0.00	1	67.50	68.10	-1	4,965	-0.02%
2024/03/04	2	67.90	10.2	67.93	67.90	-8.2	5,024	-0.16%
2024/03/01	10	68.05	10.1	67.20	67.20	-0.1	4,971	0.00%
2024/02/29	1	70.70	4	70.30	70.30	-3	4,814	-0.06%
2024/02/27	30	70.36	106.1	70.01	70.00	-76.1	4,781	-1.59%	大賣/
2024/02/26	1.1	72.59	5	73.02	72.30	-4	4,667	-0.08%
2024/02/23	24	73.58	6	73.50	72.50	18	4,542	0.40%
2024/02/22	3	70.27	148	70.49	70.80	-145	4,207	-3.45%	大賣/鉅額交易
2024/02/21	0	0.00	1	69.00	68.80	-1	4,122	-0.02%
2024/02/20	11	69.27	6.1	68.47	68.20	4.9	4,144	0.12%
2024/02/19	0	0.00	3	70.13	70.00	-3	4,099	-0.07%
2024/02/16	5	69.22	5	69.56	69.50	0	4,088	0.00%
2024/02/15	0	0.00	4	68.13	68.20	-4	4,032	-0.10%
2024/02/05	0	0.00	11	65.30	65.30	-11	3,992	-0.28%
2024/02/01	1	66.70	3	66.90	66.60	-2	3,997	-0.05%
2024/01/30	2	66.80	0	0.00	66.50	2	4,054	0.05%
2024/01/26	31	67.56	0	0.00	67.20	31	4,139	0.75%
2024/01/25	100	68.70	6	68.72	68.70	94	4,117	2.28%
2024/01/24	4	68.30	30	68.23	68.00	-26	4,103	-0.63%
2024/01/23	4	67.95	0	0.00	68.10	4	4,111	0.10%
2024/01/22	12	67.70	2	68.80	68.00	10	4,084	0.24%
2024/01/19	1	66.50	0	0.00	66.50	1	3,970	0.03%
2024/01/18	20	66.20	0	0.00	65.30	20	4,006	0.50%
2024/01/16	1	66.20	0	0.00	66.10	1	4,139	0.02%
2024/01/08	21	63.70	4	64.30	63.90	17	4,508	0.38%
2024/01/05	1	64.90	0	0.00	64.90	1	4,636	0.02%
2024/01/03	0	0.00	1	64.80	65.00	-1	4,664	-0.02%
2024/01/02	1	65.00	0	0.00	64.60	1	4,648	0.02%
2023/12/29	3	65.03	2	65.35	65.20	1	4,647	0.02%
2023/12/27	0	0.00	10	67.40	67.30	-10	4,574	-0.22%
2023/12/26	0	0.00	1	66.70	66.80	-1	4,565	-0.02%
2023/12/25	23	66.42	0	0.00	66.40	23	4,552	0.51%
2023/12/20	0	0.00	3	68.80	68.80	-3	4,488	-0.07%
2023/12/19	3	67.87	1	67.50	67.80	2	4,433	0.05%
2023/12/18	30	68.10	32	68.65	68.50	-2	4,437	-0.05%
2023/12/15	35	67.90	16	67.92	67.20	19	4,545	0.42%
2023/12/14	8.2	70.22	16	69.86	71.90	-7.8	4,467	-0.17%
2023/12/13	2	66.30	3	66.43	66.40	-1	4,163	-0.02%
2023/12/12	0	0.00	1	66.50	65.80	-1	4,245	-0.02%
2023/12/07	1	64.60	11	65.52	64.60	-10	4,183	-0.24%
2023/12/06	3	64.23	1	64.70	65.40	2	4,158	0.05%
2023/12/05	15	66.50	18	64.97	65.50	-3	4,084	-0.07%
2023/12/04	1	65.10	3	66.13	66.00	-2	4,013	-0.05%
2023/12/01	23	64.91	21	65.79	65.80	2	3,943	0.05%
2023/11/30	26	64.05	31	64.14	63.80	-5	3,722	-0.13%
2023/11/29	9	61.80	6	62.00	62.00	3	3,478	0.09%
2023/11/27	1	60.70	0	0.00	60.00	1	3,449	0.03%
2023/11/23	0	0.00	1	61.20	60.90	-1	3,515	-0.03%
2023/11/21	0	0.00	36	61.32	60.70	-36	3,565	-1.01%
2023/11/20	0	0.00	1	61.20	61.40	-1	3,673	-0.03%
2023/11/17	1	61.50	0	0.00	61.00	1	3,803	0.03%
2023/11/16	0	0.00	1	61.20	61.50	-1	3,785	-0.03%
2023/11/15	2	62.05	2	61.60	60.90	0	3,836	0.00%
2023/11/14	0	0.00	2	61.25	61.50	-2	3,792	-0.05%
2023/11/13	11	60.48	8	60.44	60.50	3	3,777	0.08%
2023/11/10	3	60.47	10	60.10	60.20	-7	3,769	-0.19%
2023/11/09	2	61.09	0	0.00	60.80	2	3,748	0.05%
2023/11/08	0	0.00	2	61.90	61.40	-2	3,736	-0.05%
2023/11/07	11	61.04	4	61.28	61.70	7	3,702	0.19%
2023/11/06	9	61.58	8	61.81	61.50	1	3,649	0.03%
2023/11/03	4	61.50	6	61.48	61.50	-2	3,596	-0.06%
2023/11/02	36	60.73	0	0.00	60.90	36	3,546	1.01%
2023/10/31	0	0.00	36	59.70	59.30	-36	3,490	-1.03%
2023/10/27	1.1	59.63	44	59.80	59.40	-42.9	3,500	-1.23%
2023/10/26	2.1	60.67	2	61.30	60.20	0.1	3,491	0.00%
2023/10/25	71	61.77	4	61.75	62.00	67	3,448	1.94%
2023/10/24	15	60.80	20	60.50	60.70	-5	3,402	-0.15%
2023/10/23	4.3	60.48	0.3	60.20	59.90	4	3,432	0.12%
2023/10/20	2.1	61.13	11	60.60	60.80	-8.9	3,445	-0.26%
2023/10/19	2.5	60.88	4	60.85	60.70	-1.5	3,413	-0.04%
2023/10/18	3.1	59.93	6	60.22	60.00	-2.9	3,342	-0.09%
2023/10/17	1	60.50	7	60.70	60.70	-6	3,292	-0.18%
2023/10/16	4	59.33	0	0.00	59.20	4	3,230	0.12%
2023/10/12	0	0.00	1	58.30	58.30	-1	3,118	-0.03%
2023/10/11	0	0.00	1	58.30	57.80	-1	3,134	-0.03%
2023/10/06	1	57.70	0	0.00	57.50	1	3,133	0.03%
2023/10/05	2	57.70	0	0.00	57.60	2	3,142	0.06%
2023/10/02	4	58.00	4.1	57.70	57.70	-0.1	3,151	0.00%
2023/09/28	0	0.00	26	57.11	57.40	-26	3,183	-0.82%
2023/09/25	0	0.00	1.2	58.10	58.30	-1.2	3,259	-0.04%
2023/09/22	0	0.00	3	57.43	57.50	-3	3,247	-0.09%
2023/09/21	0.1	57.00	2	56.85	57.20	-1.9	3,216	-0.06%
2023/09/20	15.2	60.15	6	58.60	58.00	9.2	3,167	0.29%
2023/09/19	45	60.64	14	60.61	60.80	31	2,973	1.04%
2023/09/18	0	0.00	1	58.90	58.80	-1	2,660	-0.04%
2023/09/15	2	58.45	11	58.15	58.00	-9	2,635	-0.34%
2023/09/14	11	57.31	0	0.00	57.20	11	2,512	0.44%
2023/09/13	0.3	56.92	0	0.00	56.60	0.3	2,493	0.01%
2023/09/12	20.1	57.20	1	57.70	57.40	19.1	2,488	0.77%
2023/09/11	0.4	56.95	31	56.80	57.10	-30.6	2,484	-1.23%
2023/09/08	0.1	57.30	1	57.00	57.20	-0.9	2,490	-0.04%
2023/09/07	15	57.47	0	0.00	57.80	15	2,489	0.60%
2023/09/06	20	57.80	0	0.00	58.20	20	2,480	0.81%
2023/09/05	0.3	57.80	0	0.00	57.80	0.3	2,464	0.01%
2023/09/01	19	57.23	1	57.50	57.10	18	2,446	0.74%
2023/08/31	0	0.00	5	57.50	57.70	-5	2,435	-0.21%
2023/08/30	0	0.00	4	56.70	56.90	-4	2,385	-0.17%
2023/08/29	10	56.50	2	56.30	56.40	8	2,351	0.34%
2023/08/28	32	57.07	2	55.75	56.00	30	2,336	1.28%
2023/08/25	1	56.50	21	56.88	56.60	-20	2,319	-0.86%
2023/08/24	6	56.90	3	56.53	56.10	3	2,284	0.13%
2023/08/23	21	53.66	4	54.30	55.40	17	2,157	0.79%
2023/08/21	22	52.69	1.2	53.40	52.50	20.8	1,991	1.04%
2023/08/16	0	0.00	2	50.70	50.80	-2	1,909	-0.10%
2023/08/15	5	50.40	0	0.00	50.30	5	1,908	0.26%
2023/08/09	0	0.00	1	52.50	52.50	-1	1,878	-0.05%
2023/08/02	0	0.00	0.2	52.20	52.00	-0.2	1,872	-0.01%
2023/08/01	0	0.00	2	51.60	52.00	-2	1,856	-0.11%
2023/07/31	0.1	52.90	0.1	53.00	52.90	0	1,835	0.00%
2023/07/28	1.1	53.32	1.1	53.26	53.70	0	1,808	0.00%
2023/07/27	3.1	53.01	3	53.33	52.30	0.1	1,778	0.01%
2023/07/26	5	57.38	3	57.40	57.00	2	1,700	0.12%
2023/07/25	2.2	57.15	0	0.00	57.50	2.2	1,640	0.13%
2023/07/24	1.1	57.81	0	0.00	57.50	1.1	1,629	0.07%
2023/07/21	2	58.05	3	58.10	58.30	-1	1,610	-0.06%
2023/07/20	0	0.00	2.7	58.31	58.30	-2.7	1,596	-0.17%
2023/07/19	1.1	58.42	2	58.20	58.00	-0.9	1,577	-0.06%
2023/07/18	3.2	58.53	0	0.00	58.50	3.2	1,543	0.21%
2023/07/17	1	58.50	0	0.00	58.90	1	1,536	0.07%
2023/07/14	0.2	58.30	1	58.30	58.30	-0.8	1,505	-0.05%
2023/07/13	1	58.10	0	0.00	57.60	1	1,483	0.07%
2023/07/12	0.3	57.33	0	0.00	57.40	0.3	1,447	0.02%
2023/07/11	1	56.50	0	0.00	56.80	1	1,440	0.07%
2023/07/10	1	56.50	0	0.00	56.50	1	1,454	0.07%
2023/07/07	1.2	57.20	0	0.00	56.70	1.2	1,456	0.08%
2023/07/06	6	58.03	1	57.80	57.80	5	1,433	0.35%
2023/07/05	3	58.20	3.8	57.39	58.20	-0.8	1,396	-0.06%
2023/07/04	2	55.65	0	0.00	56.00	2	1,278	0.16%
2023/07/03	3	55.50	2	55.50	55.50	1	1,271	0.08%
2023/06/27	2	55.70	2	55.00	54.90	0	1,328	0.00%
2023/06/21	1	55.50	0	0.00	55.50	1	1,324	0.08%
2023/06/20	1	55.50	0	0.00	55.90	1	1,307	0.08%
2023/06/19	2	55.80	0	0.00	55.90	2	1,313	0.15%
2023/06/15	0	0.00	1	55.90	55.80	-1	1,330	-0.08%
2023/06/14	1	55.90	2	56.00	56.10	-1	1,336	-0.07%
2023/06/08	0.2	55.80	0	0.00	55.60	0.2	1,345	0.01%
2023/06/07	1	56.00	1.4	56.00	55.60	-0.4	1,363	-0.03%
2023/06/05	0	0.00	1	55.80	55.80	-1	1,470	-0.07%
2023/06/02	0	0.00	2	55.70	55.30	-2	1,520	-0.13%
2023/05/31	0	0.00	2	55.15	55.50	-2	1,566	-0.13%
2023/05/30	0.1	54.80	0	0.00	54.90	0.1	1,567	0.01%
2023/05/29	0.1	54.80	0	0.00	54.50	0.1	1,590	0.01%
2023/05/26	0.1	54.80	0	0.00	54.30	0.1	1,600	0.01%
2023/05/19	0	0.00	2	53.75	53.90	-2	1,627	-0.12%
2023/05/12	4.1	53.00	0	0.00	52.90	4.1	1,644	0.25%
2023/05/11	2.1	52.81	0	0.00	52.70	2.1	1,642	0.13%
2023/05/08	0	0.00	1	53.60	53.10	-1	1,651	-0.06%
2023/05/04	1.3	53.03	0	0.00	53.00	1.3	1,714	0.08%
2023/05/02	0	0.00	2	52.15	52.20	-2	1,762	-0.11%
2023/04/28	1	51.90	2.4	52.10	52.10	-1.4	1,772	-0.08%
2023/04/26	0.8	52.05	0	0.00	52.30	0.8	1,710	0.05%
2023/04/25	0.4	53.00	0	0.00	52.50	0.4	1,691	0.02%
2023/04/24	1	53.30	0	0.00	53.00	1	1,680	0.06%
2023/04/21	2	53.35	0	0.00	53.20	2	1,667	0.12%
2023/04/20	1	54.80	0	0.00	54.20	1	1,643	0.06%
2023/04/19	0	0.00	1	55.40	55.20	-1	1,624	-0.06%
2023/04/18	0	55.40	3	55.40	55.40	-3	1,625	-0.18%
2023/04/17	1	55.50	0	0.00	55.40	1	1,626	0.06%
2023/04/14	0	0.00	1	55.70	55.50	-1	1,616	-0.06%
2023/04/12	0	0.00	1	55.60	55.50	-1	1,582	-0.06%
2023/04/07	0.1	55.80	0	0.00	55.70	0.1	1,560	0.01%
2023/03/31	0	0.00	1	56.00	55.90	-1	1,549	-0.06%
2023/03/29	1	55.20	0	0.00	55.30	1	1,509	0.07%
2023/03/27	0	0.00	10	55.80	55.70	-10	1,490	-0.67%
2023/03/24	0.1	55.80	1	55.70	55.70	-0.9	1,493	-0.06%
2023/03/23	0.4	55.92	1	55.50	55.70	-0.6	1,496	-0.04%
2023/03/22	2.1	55.61	0	0.00	55.70	2.1	1,500	0.14%
2023/03/20	0.2	56.30	0	0.00	56.00	0.2	1,516	0.01%
2023/03/16	0.1	55.50	0	0.00	55.00	0.1	1,509	0.00%
2023/03/13	2.2	55.45	1	55.60	55.60	1.2	1,489	0.08%
2023/03/10	20	55.40	0	0.00	55.70	20	1,475	1.36%
2023/03/09	1	55.50	3	55.53	55.60	-2	1,470	-0.14%
2023/03/08	2	56.20	1	56.20	56.10	1	1,438	0.07%
2023/03/07	0	0.00	2.8	56.78	56.90	-2.8	1,341	-0.21%
2023/03/06	1	55.80	1	55.60	55.70	0	1,280	0.00%
2023/03/03	2	55.10	0.6	54.90	54.90	1.4	1,252	0.12%
2023/03/01	0	0.00	4	53.80	54.10	-4	1,194	-0.34%
2023/02/24	0	0.00	1	53.00	53.40	-1	1,168	-0.09%
2023/02/23	1	53.10	1	53.10	53.20	0	1,155	0.00%
2023/02/21	1	52.60	0.5	52.70	52.70	0.5	1,152	0.04%
2023/02/20	0	0.00	1	51.90	52.10	-1	1,167	-0.09%
2023/02/15	21	51.50	1	51.50	51.20	20	1,221	1.64%
2023/02/10	8	52.10	0	0.00	52.10	8	1,241	0.64%
2023/02/02	0	0.00	2	52.15	52.20	-2	1,297	-0.15%
2023/01/31	1	50.40	0	0.00	50.90	1	1,228	0.08%
2023/01/30	0	0.00	2	50.00	50.10	-2	1,203	-0.17%
2023/01/13	2	49.40	0	0.00	49.15	2	1,240	0.16%
2023/01/12	0.1	49.70	0	0.00	49.65	0.1	1,253	0.01%
2023/01/09	1	49.40	0	0.00	49.60	1	1,331	0.08%
2023/01/05	1	48.70	0	0.00	48.30	1	1,340	0.07%
2022/12/30	0	0.00	2	48.45	48.55	-2	1,383	-0.14%
2022/12/26	0	0.00	1	48.90	48.95	-1	1,430	-0.07%
2022/12/21	1	48.40	0	0.00	48.20	1	1,499	0.07%
2022/12/20	1	48.25	0	0.00	48.25	1	1,528	0.07%
2022/12/02	1	50.50	2	50.60	50.50	-1	1,514	-0.07%
2022/12/01	2	50.70	0	0.00	50.70	2	1,539	0.13%
2022/11/30	1	50.20	1	50.50	50.20	0	1,554	0.00%
2022/11/28	2	49.85	0	0.00	49.90	2	1,566	0.13%
2022/11/25	20	50.10	0	0.00	50.00	20	1,590	1.26%
2022/11/23	0	0.00	1	49.70	49.80	-1	1,618	-0.06%
2022/11/18	1	49.95	0	0.00	50.10	1	1,680	0.06%
2022/11/15	1	49.90	2	49.95	50.20	-1	1,655	-0.06%
2022/11/11	0	0.00	9	49.65	49.20	-9	1,654	-0.54%
2022/11/09	1	48.90	4	49.00	49.05	-3	1,646	-0.18%
2022/11/08	1	48.70	0	0.00	48.25	1	1,649	0.06%
2022/11/07	0	0.00	2	48.75	48.85	-2	1,670	-0.12%
2022/11/04	0	0.00	2	48.45	48.40	-2	1,699	-0.12%
2022/11/03	1	48.35	0	0.00	48.30	1	1,700	0.06%
2022/11/02	6	48.08	0	0.00	48.05	6	1,716	0.35%
2022/10/28	0	0.00	10	46.78	46.30	-10	1,748	-0.57%
2022/10/27	0	0.00	20	46.60	46.70	-20	1,791	-1.12%
2022/10/26	1	45.90	0	0.00	45.80	1	1,862	0.05%
2022/10/24	1	46.75	0	0.00	46.60	1	1,883	0.05%
2022/10/21	0	0.00	3	47.10	46.55	-3	1,887	-0.16%
2022/10/20	1	45.25	0	0.00	47.30	1	1,916	0.05%
2022/10/18	0	0.00	5	46.00	46.50	-5	1,896	-0.26%
2022/10/17	0.2	42.85	2	42.80	44.75	-1.9	1,890	-0.10%
2022/10/14	2	43.70	0	0.00	43.70	2	1,893	0.11%
2022/10/13	3.1	42.93	1	41.90	42.00	2.1	1,948	0.11%
2022/10/12	2	43.75	0	0.00	43.95	2	1,956	0.10%
2022/10/11	4	43.50	0	0.00	43.40	4	1,966	0.20%
2022/10/06	2	44.63	0	0.00	44.70	2	2,046	0.10%
2022/10/04	2	43.63	0	0.00	43.95	2	2,124	0.09%
2022/10/03	0.1	42.80	0	0.00	43.20	0.1	2,150	0.00%
2022/09/30	1	42.50	0	0.00	42.50	1	2,188	0.05%
2022/09/29	0.1	42.55	0	0.00	42.35	0.1	2,218	0.00%
2022/09/28	2.2	42.78	0	0.00	42.00	2.2	2,260	0.10%
2022/09/27	11.1	43.45	6	43.65	43.60	5.1	2,290	0.22%
2022/09/26	2	44.03	0	0.00	43.80	2	2,309	0.09%
2022/09/22	3.2	45.74	0	0.00	46.20	3.2	2,442	0.13%
2022/09/20	2	46.80	3	46.87	46.80	-1	2,527	-0.04%
2022/09/19	1	47.10	10	47.35	46.95	-9	2,560	-0.35%
2022/09/16	1	47.50	0	0.00	47.15	1	2,628	0.04%
2022/09/14	3	47.50	0	0.00	47.65	3	2,682	0.11%
2022/09/12	4	48.23	0	0.00	48.05	4	2,730	0.15%
2022/09/08	2	48.00	0	0.00	48.00	2	2,779	0.07%
2022/09/07	2.1	48.00	2	47.90	47.60	0.1	2,805	0.00%
2022/09/06	6	49.03	1	48.90	48.95	5	2,800	0.18%
2022/09/05	5.1	50.02	0	0.00	49.80	5.1	2,825	0.18%
2022/09/02	2	50.55	0	0.00	50.50	2	2,840	0.07%
2022/09/01	2	50.55	0	0.00	50.30	2	2,875	0.07%
2022/08/31	0	0.00	2	51.20	51.10	-2	2,918	-0.07%
2022/08/29	1	51.00	0	0.00	50.90	1	3,190	0.03%
2022/08/26	1	51.90	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	1.2	50.43	0	0.00	50.40	1.2	3,198	0.04%
2022/08/22	0	0.00	1.1	51.40	51.20	-1.1	3,202	-0.03%
2022/08/19	0	0.00	1	52.00	51.70	-1	3,195	-0.03%
2022/08/15	2	51.50	2	51.60	51.50	0	3,187	0.00%
2022/08/12	6	51.10	1	51.20	51.20	5	3,180	0.16%
2022/08/11	0	50.30	0	0.00	50.30	0	3,155	0.00%
2022/08/09	1	50.00	10	49.80	49.90	-9	3,154	-0.29%
2022/08/08	13	50.19	2	50.30	50.00	11	3,138	0.35%
2022/08/04	3.1	48.70	0	0.00	48.80	3.1	3,122	0.10%
2022/08/03	5	49.22	0	0.00	49.10	5	3,105	0.16%
2022/08/02	2	50.25	0	0.00	50.00	2	3,069	0.07%
2022/08/01	1	49.90	0	0.00	49.80	1	3,007	0.03%
2022/07/26	2	50.10	0	0.00	49.90	2	3,103	0.06%
2022/07/25	1	50.60	0	0.00	50.60	1	3,098	0.03%
2022/07/22	1	51.10	1	51.10	51.00	0	3,118	0.00%
2022/07/21	0	0.00	1	50.90	50.90	-1	3,120	-0.03%
2022/07/18	0	0.00	2	49.05	49.35	-2	3,059	-0.07%
2022/07/15	0	0.00	1	48.45	48.65	-1	3,048	-0.03%
2022/07/13	1	50.70	0	0.00	50.60	1	2,958	0.03%
2022/07/12	1	50.50	0	0.00	50.30	1	2,885	0.03%
2022/07/11	0	0.00	2	51.40	51.50	-2	2,873	-0.07%
2022/07/08	3	51.07	0	0.00	51.10	3	2,846	0.11%
2022/07/07	5	50.40	1	49.70	50.60	4	2,820	0.14%
2022/07/06	1.1	50.51	0	0.00	50.50	1.1	2,795	0.04%
2022/07/05	1	51.50	0	0.00	52.50	1	2,806	0.04%
2022/07/04	0.3	50.40	0	0.00	50.40	0.3	2,851	0.01%
2022/07/01	0.5	51.00	11	51.53	50.90	-10.5	2,889	-0.36%
2022/06/30	3.4	52.06	2	51.90	51.90	1.4	2,837	0.05%
2022/06/29	1.5	53.92	0	0.00	53.90	1.5	2,756	0.05%
2022/06/28	3.1	54.84	0	0.00	54.90	3.1	2,715	0.11%
2022/06/23	1	55.50	3	56.20	55.70	-2	2,743	-0.07%
2022/06/22	1	56.60	0	0.00	56.20	1	2,730	0.04%
2022/06/20	2	57.75	8	58.10	57.20	-6	2,692	-0.22%
2022/06/17	0	0.00	2	59.10	59.00	-2	2,651	-0.08%
2022/06/16	2	61.65	0	0.00	60.80	2	2,603	0.08%
2022/06/14	1	61.20	1	60.90	62.20	0	2,602	0.00%
2022/06/13	0	0.00	1	61.60	61.70	-1	2,562	-0.04%
2022/06/10	0	0.00	7	62.07	62.20	-7	2,541	-0.28%
2022/06/09	3	62.37	0	0.00	62.30	3	2,520	0.12%
2022/06/08	14	62.56	10	62.34	62.30	4	2,461	0.16%
2022/06/07	5	61.00	1	61.50	60.80	4	2,283	0.18%
2022/06/06	1	60.10	0	0.00	60.40	1	2,230	0.04%
2022/06/01	0	0.00	2	60.25	60.30	-2	2,268	-0.09%
2022/05/24	0	0.00	3	59.10	58.70	-3	2,273	-0.13%
2022/05/20	0	0.00	1	59.90	59.90	-1	2,247	-0.04%
2022/05/19	0	0.00	2	59.60	59.60	-2	2,234	-0.09%
2022/05/18	3	59.53	3	59.70	59.70	0	2,217	0.00%
2022/05/17	1	59.00	2	59.20	59.30	-1	2,192	-0.05%
2022/05/11	1	58.80	0	0.00	58.70	1	2,164	0.05%
2022/05/10	1	58.60	0	0.00	58.70	1	2,182	0.05%
2022/05/09	0	0.00	5	59.10	58.60	-5	2,199	-0.23%
2022/05/06	0	0.00	7	59.26	59.80	-7	2,202	-0.32%
2022/05/05	0	0.00	6	59.68	59.70	-6	2,214	-0.27%
2022/05/04	2	59.15	2	59.20	59.20	0	2,207	0.00%
2022/05/03	4	58.93	9	58.70	59.20	-5	2,198	-0.23%
2022/04/28	1	56.50	0	0.00	56.30	1	2,171	0.05%
2022/04/27	0.5	55.00	0	0.00	56.10	0.5	2,161	0.02%
2022/04/26	0.5	56.00	0	0.00	55.70	0.5	2,164	0.02%
2022/04/25	1.1	56.12	0	0.00	56.00	1.1	2,263	0.05%
2022/04/22	1	57.40	0	0.00	57.40	1	2,284	0.04%
2022/04/21	2	57.60	0	0.00	57.50	2	2,321	0.09%
2022/04/20	1	57.30	0	0.00	57.20	1	2,391	0.04%
2022/04/19	1	57.50	0	0.00	57.20	1	2,394	0.04%
2022/04/15	1.1	57.50	0	0.00	57.20	1.1	2,439	0.05%
2022/04/14	0	0.00	1	58.10	58.20	-1	2,472	-0.04%
2022/04/13	2	57.80	2	58.05	58.30	0	2,505	0.00%
2022/04/12	2	58.05	2	57.95	57.50	0	2,613	0.00%
2022/04/11	1	58.70	1	60.10	58.50	0	2,602	0.00%
2022/04/08	2	60.55	1	60.00	60.10	1	2,555	0.04%
2022/04/07	3	59.73	3	60.17	59.40	0	2,480	0.00%
2022/04/06	1	58.70	0	0.00	58.70	1	2,401	0.04%
2022/03/30	2	59.75	21	59.90	59.90	-19	2,403	-0.79%
2022/03/29	21	61.26	1	60.30	60.10	20	2,382	0.84%
2022/03/28	4	59.85	6.1	60.49	60.70	-2.1	2,332	-0.09%
2022/03/25	0.2	59.50	1	59.50	59.40	-0.9	2,256	-0.04%
2022/03/21	3	59.00	4	59.05	59.10	-1	2,285	-0.04%
2022/03/18	1	58.60	7	58.87	58.60	-6	2,310	-0.26%
2022/03/17	9	58.71	2	59.00	58.80	7	2,325	0.30%
2022/03/16	0	0.00	3	57.73	58.30	-3	2,311	-0.13%
2022/03/15	6	57.18	3	57.53	57.20	3	2,344	0.13%
2022/03/14	1	58.30	2	58.25	58.20	-1	2,353	-0.04%
2022/03/11	3	57.60	3	57.73	57.70	0	2,361	0.00%
2022/03/10	4	57.88	0	0.00	57.90	4	2,372	0.17%
2022/03/09	3	57.07	2	57.35	57.20	1	2,360	0.04%
2022/03/08	0.6	55.72	0	0.00	54.90	0.6	2,340	0.03%
2022/03/07	0	56.70	0	0.00	56.10	0	2,321	0.00%
2022/03/04	0	0.00	4	58.10	58.00	-4	2,326	-0.17%
2022/03/03	1	58.20	0	0.00	58.30	1	2,360	0.04%
2022/03/01	0.1	58.00	0	0.00	57.80	0.1	2,433	0.00%
2022/02/25	0.1	56.80	10	56.70	56.90	-10	2,457	-0.40%
2022/02/24	2.1	56.70	12	57.05	56.20	-9.9	2,501	-0.39%
2022/02/18	0.1	58.80	0	0.00	58.70	0.1	2,916	0.00%
2022/02/17	1	59.00	1	59.00	58.80	0	2,995	0.00%
2022/02/16	0	0.00	2	58.70	58.60	-2	3,081	-0.06%
2022/02/14	0.1	58.10	0	0.00	57.80	0.1	3,129	0.00%
2022/02/11	1.1	58.84	0	0.00	58.90	1.1	3,151	0.03%
2022/02/10	0	0.00	3	59.50	59.30	-3	3,229	-0.09%
2022/02/09	4.1	58.11	0	0.00	59.00	4.1	3,266	0.13%
2022/02/08	4	57.50	0	0.00	57.50	4	3,301	0.12%
2022/02/07	5.8	56.89	0	0.00	57.20	5.8	3,431	0.17%
2022/01/26	2.1	56.52	0	0.00	56.50	2.1	3,443	0.06%
2022/01/25	1	57.20	4	57.18	57.10	-3	3,496	-0.09%
2022/01/21	0	0.00	3	58.30	58.30	-3	3,548	-0.08%
2022/01/20	0	0.00	1	59.50	59.50	-1	3,593	-0.03%
2022/01/19	1	59.50	4	59.80	59.50	-3	3,629	-0.08%
2022/01/18	5	60.02	12	60.16	59.70	-7	3,661	-0.19%
2022/01/17	4	59.00	0	0.00	58.90	4	3,565	0.11%
2022/01/14	1	57.90	0	0.00	58.00	1	3,541	0.03%
2022/01/13	1	58.60	0	0.00	59.00	1	3,558	0.03%
2022/01/12	2	57.60	0	0.00	57.80	2	3,518	0.06%
2022/01/11	4.1	57.82	0	0.00	57.50	4.1	3,566	0.11%
2022/01/07	2.1	58.60	0	0.00	58.10	2.1	3,596	0.06%
2022/01/06	1	59.50	2	59.25	59.30	-1	3,572	-0.03%
2022/01/05	7	59.99	3	60.00	59.60	4	3,597	0.11%
2021/12/30	0	0.00	2	59.00	58.80	-2	3,559	-0.06%
2021/12/29	0	0.00	3	59.23	59.00	-3	3,591	-0.08%
2021/12/28	3	58.80	0	0.00	58.80	3	3,670	0.08%
2021/12/27	4	58.85	2	59.10	58.90	2	3,720	0.05%
2021/12/24	0	0.00	2	58.70	58.90	-2	3,773	-0.05%
2021/12/23	2	58.65	0	0.00	58.80	2	3,790	0.05%
2021/12/21	0	0.00	4	57.60	57.90	-4	3,910	-0.10%
2021/12/20	0.1	57.40	0	0.00	57.20	0.1	3,959	0.00%
2021/12/17	2	57.70	0	0.00	57.60	2	3,987	0.05%
2021/12/16	0.3	57.40	0.1	57.60	57.60	0.3	3,999	0.01%
2021/12/15	0.4	57.57	0.1	57.60	57.00	0.3	4,034	0.01%
2021/12/13	3.1	57.51	0	0.00	57.50	3.1	4,050	0.08%
2021/12/09	0.1	59.10	1	58.80	58.70	-0.9	4,078	-0.02%
2021/12/08	1	60.00	0	0.00	60.10	1	4,062	0.02%
2021/12/06	1	60.20	0	0.00	60.20	1	4,168	0.02%
2021/12/03	0	0.00	0	60.30	60.00	0	4,334	0.00%
2021/12/02	0	0.00	2	60.20	59.90	-2	4,470	-0.04%
2021/11/30	1	59.60	1	59.70	59.30	0	4,793	0.00%
2021/11/29	1	58.30	0	0.00	58.60	1	4,886	0.02%
2021/11/26	33.1	59.25	0	0.00	59.00	33.1	4,977	0.67%
2021/11/25	0.3	60.90	0	0.00	60.70	0.3	5,004	0.00%
2021/11/23	2	61.45	1	61.00	60.60	1	5,241	0.02%
2021/11/22	2	62.20	1	62.20	62.20	1	5,264	0.02%
2021/11/19	2	62.75	3	62.20	61.90	-1	5,347	-0.02%
2021/11/18	25	63.70	17	63.38	62.80	8	5,379	0.15%
2021/11/17	1	63.10	7	62.23	62.70	-6	5,307	-0.11%
2021/11/16	3	61.07	0	0.00	61.00	3	5,224	0.06%
2021/11/15	2	60.60	4	61.10	61.40	-2	5,275	-0.04%
2021/11/12	0	0.00	1	59.70	59.70	-1	5,328	-0.02%
2021/11/11	2	60.00	1	59.70	59.70	1	5,407	0.02%
2021/11/10	2	60.00	1	59.70	59.80	1	5,739	0.02%
2021/11/09	1	60.40	3	59.60	60.20	-2	5,876	-0.03%
2021/11/08	2.2	60.33	0	0.00	60.20	2.2	5,900	0.04%
2021/11/05	2	60.10	2	60.30	60.20	0	6,023	0.00%
2021/11/04	2	60.50	3	60.20	60.40	-1	6,187	-0.02%
2021/11/02	5	58.28	2	58.20	58.10	3	6,409	0.05%
2021/11/01	10	59.00	32	58.99	59.60	-22	6,696	-0.33%
2021/10/29	1	59.10	12	58.89	58.60	-11	6,956	-0.16%
2021/10/28	6	59.23	3	59.17	59.20	3	7,005	0.04%
2021/10/27	6	58.05	0	0.00	58.60	6	7,162	0.08%
2021/10/26	15	58.25	43	57.93	58.10	-28	7,365	-0.38%
2021/10/22	0	0.00	0.8	57.20	57.10	-0.8	7,918	-0.01%
2021/10/21	1	57.00	0	0.00	56.60	1	8,144	0.01%
2021/10/20	1	57.00	0	0.00	57.30	1	8,352	0.01%
2021/10/19	0	0.00	1	57.00	57.20	-1	8,481	-0.01%
2021/10/18	10	56.30	0	0.00	55.50	10	8,573	0.12%
2021/10/15	0	0.00	1	56.60	56.40	-1	8,835	-0.01%
2021/10/14	2	54.80	0	0.00	54.50	2	8,954	0.02%
2021/10/13	5	55.80	5	54.40	54.30	0	9,232	0.00%
2021/10/12	10	55.20	0	0.00	55.60	10	9,616	0.10%
2021/10/08	0.2	56.50	0	0.00	56.40	0.2	9,632	0.00%
2021/10/07	20	57.00	0	0.00	56.70	20	9,690	0.21%
2021/10/06	1	56.10	0	0.00	55.50	1	9,818	0.01%
2021/10/05	1	54.50	1	56.50	57.20	0	9,815	0.00%
2021/10/04	0	0.00	1	55.60	55.40	-1	9,782	-0.01%
2021/10/01	2	58.05	2	57.70	57.20	0	9,766	0.00%
2021/09/30	1	59.20	0	0.00	59.40	1	9,847	0.01%
2021/09/29	4	59.00	3	59.80	58.40	1	10,009	0.01%
2021/09/28	0	0.00	3	61.40	61.30	-3	10,163	-0.03%
2021/09/27	2	62.00	1	62.10	62.20	1	10,199	0.01%
2021/09/23	47	61.74	1	61.50	61.80	46	10,407	0.44%
2021/09/22	2	61.40	0	0.00	61.20	2	10,444	0.02%
2021/09/16	0	0.00	1	63.70	63.50	-1	10,565	-0.01%
2021/09/15	1	62.80	0	0.00	62.80	1	10,627	0.01%
2021/09/14	0	0.00	1	64.50	64.10	-1	10,679	-0.01%
2021/09/13	3	64.10	4	64.50	64.10	-1	10,698	-0.01%
2021/09/08	11	64.37	4	63.90	62.80	7	10,706	0.07%
2021/09/07	5	65.32	0	0.00	66.10	5	10,607	0.05%
2021/09/06	4	67.13	1	67.00	66.20	3	10,645	0.03%
2021/09/03	0	0.00	18	66.40	67.20	-18	10,541	-0.17%
2021/09/02	2	64.80	6	65.72	64.60	-4	10,414	-0.04%
2021/09/01	5	64.88	2	65.35	65.60	3	10,339	0.03%
2021/08/31	1	63.90	1	64.90	65.00	0	10,289	0.00%
2021/08/30	1	64.00	1	63.80	64.20	0	10,495	0.00%
2021/08/27	32	64.43	0	0.00	63.10	32	10,541	0.30%
2021/08/26	20	62.00	3	62.20	62.40	17	10,410	0.16%
2021/08/25	0	0.00	2	62.10	62.50	-2	10,348	-0.02%
2021/08/24	2	61.65	0	0.00	62.20	2	10,262	0.02%
2021/08/23	1	61.60	3	61.20	61.60	-2	10,185	-0.02%
2021/08/20	1	59.50	0	0.00	60.20	1	10,104	0.01%
2021/08/18	11	61.23	6	60.70	62.10	5	9,937	0.05%
2021/08/17	4	60.60	3	60.53	59.20	1	9,851	0.01%
2021/08/16	16.3	59.67	11.1	60.33	60.70	5.2	9,775	0.05%
2021/08/13	28	66.71	0.2	66.33	65.50	27.8	9,433	0.29%
2021/08/12	7.1	68.05	6	68.67	68.60	1.1	9,282	0.01%
2021/08/11	7.1	68.55	14.1	68.28	67.50	-7	9,218	-0.08%
2021/08/10	3.1	68.97	3.2	68.87	70.40	-0.1	9,120	0.00%
2021/08/09	22.3	70.21	5	69.76	69.90	17.3	9,013	0.19%
2021/08/06	3.2	70.99	2	71.20	71.60	1.2	8,831	0.01%
2021/08/05	4.1	69.62	6.2	69.30	71.00	-2.1	8,767	-0.02%
2021/08/04	3	68.03	11	68.55	68.10	-8	8,575	-0.09%
2021/08/03	2	65.40	2	65.00	66.00	0	8,370	0.00%
2021/08/02	3.1	64.99	6.5	65.76	65.50	-3.4	8,308	-0.04%
2021/07/30	2	64.20	35	64.15	64.10	-33	8,124	-0.41%
2021/07/29	38.2	63.92	8.5	63.85	64.30	29.7	7,983	0.37%
2021/07/28	24.1	61.21	46	60.31	61.40	-21.9	7,627	-0.29%
2021/07/27	11.2	62.27	2	62.00	62.20	9.2	7,613	0.12%
2021/07/26	10	62.72	31	62.22	63.10	-21	7,526	-0.28%
2021/07/23	3	62.00	23	60.45	60.50	-20	7,667	-0.26%
2021/07/22	6	60.62	5	61.06	60.90	1	7,936	0.01%
2021/07/21	30	60.54	23	59.86	60.10	7	7,914	0.09%
2021/07/20	2	59.20	1	59.70	59.60	1	7,778	0.01%
2021/07/19	37	59.85	20	59.20	59.20	17	7,653	0.22%
2021/07/16	49	59.53	7	58.84	60.50	42	7,453	0.56%
2021/07/15	10	57.90	0	0.00	58.10	10	7,075	0.14%
2021/07/14	0	0.00	20	57.00	57.20	-20	7,098	-0.28%
2021/07/13	2	57.55	3	57.73	57.40	-1	7,194	-0.01%
2021/07/12	0	0.00	2	56.95	56.80	-2	7,081	-0.03%
2021/07/09	3	56.37	0	0.00	56.50	3	7,110	0.04%
2021/07/08	1	57.50	21	57.01	57.00	-20	7,248	-0.28%
2021/07/07	3	57.23	27	56.80	56.90	-24	7,335	-0.33%
2021/07/06	16	58.26	1	58.60	58.30	15	7,288	0.21%
2021/07/05	1	59.10	28	58.78	59.90	-27	7,212	-0.37%
2021/07/02	1.1	56.52	7	56.91	57.10	-5.9	7,022	-0.08%
2021/07/01	26	56.78	19	57.02	57.10	7	7,046	0.10%
2021/06/30	0	0.00	5	56.20	56.00	-5	6,950	-0.07%
2021/06/29	26	56.05	5	56.34	56.00	21	6,930	0.30%
2021/06/28	0	0.00	20	55.95	55.90	-20	6,901	-0.29%
2021/06/25	0	0.00	3	55.07	55.00	-3	6,801	-0.04%
2021/06/24	0	0.00	4	55.63	55.00	-4	6,793	-0.06%
2021/06/23	3	55.00	4	54.78	54.90	-1	6,745	-0.01%
2021/06/22	0	0.00	2	54.30	54.10	-2	6,683	-0.03%
2021/06/21	0	0.00	22	53.96	53.80	-22	6,652	-0.33%
2021/06/18	10	54.90	6	54.88	54.60	4	6,664	0.06%
2021/06/17	1	54.60	13	54.58	54.60	-12	6,660	-0.18%
2021/06/16	2	54.15	20.3	54.00	54.20	-18.3	6,703	-0.27%
2021/06/15	5	54.54	6	54.48	54.50	-1	6,708	-0.01%
2021/06/11	0	0.00	5	53.30	53.30	-5	6,643	-0.08%
2021/06/10	32	53.19	8	52.88	52.80	24	6,690	0.36%
2021/06/09	0	0.00	20	52.80	52.80	-20	6,688	-0.30%
2021/06/08	13	53.22	13	52.40	52.70	0	6,726	0.00%
2021/06/07	11	52.62	26	54.17	52.50	-15	6,780	-0.22%
2021/06/04	24	52.53	1	52.20	52.50	23	6,529	0.35%
2021/06/03	0	0.00	19	51.15	52.00	-19	6,471	-0.29%
2021/06/02	6	50.58	0	0.00	50.50	6	6,451	0.09%
2021/05/31	5	50.20	0	0.00	50.30	5	6,522	0.08%
2021/05/28	6	49.99	0	0.00	50.20	6	6,544	0.09%
2021/05/27	0	0.00	1	48.95	49.05	-1	6,581	-0.02%
2021/05/26	0	0.00	1	49.45	49.35	-1	6,653	-0.02%
2021/05/25	0	0.00	3	49.27	49.45	-3	6,734	-0.04%
2021/05/24	5	48.72	22	47.83	48.65	-17	6,795	-0.25%
2021/05/21	6	48.05	7	47.94	47.85	-1	6,846	-0.01%
2021/05/20	2	48.10	1	48.15	47.60	1	6,999	0.01%
2021/05/19	1	48.35	2	47.80	48.45	-1	7,102	-0.01%
2021/05/18	0	0.00	9	47.52	48.35	-9	7,172	-0.13%
2021/05/17	7	45.00	20	45.28	44.95	-13	7,324	-0.18%
2021/05/14	15	47.93	17	47.93	48.10	-2	7,331	-0.03%
2021/05/13	31	46.60	12	48.20	47.80	19	7,333	0.26%
2021/05/12	33	47.95	25	46.65	47.15	8	7,325	0.11%
2021/05/11	15	50.06	4	49.93	49.65	11	7,256	0.15%
2021/05/10	3	51.50	0	0.00	51.40	3	7,265	0.04%
2021/05/07	0	0.00	7	51.63	51.90	-7	7,393	-0.09%
2021/05/06	5	50.78	11	50.42	50.60	-6	7,539	-0.08%
2021/05/05	12	52.03	4	52.15	51.20	8	7,670	0.10%
2021/05/04	73	52.04	94	51.27	52.10	-21	7,998	-0.26%
2021/05/03	30	52.83	43	52.98	52.40	-13	8,133	-0.16%
2021/04/29	44	55.69	17	54.95	54.60	27	8,583	0.31%
2021/04/28	37	55.04	86.2	54.41	55.80	-49.2	9,138	-0.54%
2021/04/27	29	53.30	14	53.22	53.00	15	9,147	0.16%
2021/04/26	44	52.74	2	52.65	52.90	42	9,166	0.46%
2021/04/22	8	51.54	4	51.50	50.80	4	9,255	0.04%
2021/04/21	3	52.13	0	52.20	52.20	3	9,383	0.03%
2021/04/20	0	0.00	4	51.85	52.10	-4	9,501	-0.04%
2021/04/19	6	51.85	104	51.08	52.00	-98	9,620	-1.02%	大賣/
2021/04/16	4	49.91	1	50.00	50.10	3	9,541	0.03%
2021/04/15	29	50.08	3	50.07	50.10	26	9,665	0.27%
2021/04/14	52	49.35	61	49.67	49.90	-9	9,702	-0.09%
2021/04/13	25	50.69	8	50.64	50.30	17	9,875	0.17%
2021/04/12	28	52.09	2	52.00	51.60	26	10,141	0.26%
2021/04/09	33	52.86	2	52.60	52.40	31	10,152	0.31%
2021/04/08	4	53.30	32	53.30	53.20	-28	10,072	-0.28%
2021/04/07	10	53.10	5	53.08	53.30	5	10,044	0.05%
2021/04/06	1	52.80	33	52.78	53.10	-32	10,017	-0.32%
2021/04/01	3	52.37	14	52.25	52.20	-11	9,931	-0.11%
2021/03/31	4	52.50	30	52.60	52.30	-26	9,994	-0.26%
2021/03/30	6	52.40	2	52.25	52.50	4	10,084	0.04%
2021/03/29	14	52.30	7	52.27	52.20	7	10,092	0.07%
2021/03/26	4	52.25	0	0.00	52.10	4	10,136	0.04%
2021/03/25	2	52.00	0	0.00	51.90	2	10,177	0.02%
2021/03/24	3	52.40	15	52.30	52.10	-12	10,204	-0.12%
2021/03/23	1	53.10	59	52.14	52.50	-58	10,219	-0.57%
2021/03/22	13	53.42	0	0.00	52.60	13	10,244	0.13%
2021/03/19	65	52.99	8	52.75	53.10	57	10,233	0.56%
2021/03/18	10	52.40	3	52.40	52.60	7	10,229	0.07%
2021/03/17	22	52.06	123	52.31	52.10	-101	10,319	-0.98%	大賣/鉅額交易
2021/03/16	13	52.95	4	52.73	52.60	9	10,304	0.09%
2021/03/15	3	52.23	1	52.10	52.30	2	10,349	0.02%
2021/03/12	28	52.19	23	52.14	52.00	5	10,422	0.05%
2021/03/11	14	51.64	12	51.93	51.80	2	10,551	0.02%
2021/03/10	2	50.60	0	0.00	50.70	2	10,568	0.02%
2021/03/09	5	50.50	18	49.85	50.50	-13	10,669	-0.12%
2021/03/08	5.1	50.40	0	0.00	50.10	5.1	10,732	0.05%
2021/03/05	1	50.50	1	50.20	50.30	0	10,830	0.00%
2021/03/04	11	50.55	0	0.00	50.20	11	10,990	0.10%
2021/03/03	0	0.00	2	50.50	50.80	-2	11,040	-0.02%
2021/03/02	1	50.90	5	51.50	50.70	-4	11,148	-0.04%
2021/02/26	17	50.61	4	50.20	50.60	13	11,411	0.11%
2021/02/25	3	51.50	8	51.36	51.20	-5	11,762	-0.04%
2021/02/24	6	51.68	6	51.45	51.30	0	11,867	0.00%
2021/02/23	4	51.63	2	51.75	51.90	2	11,835	0.02%
2021/02/22	8	51.04	5	52.00	51.90	3	11,850	0.03%
2021/02/19	5	50.82	0	0.00	51.10	5	11,822	0.04%
2021/02/18	27	51.57	22	51.69	51.80	5	11,754	0.04%
2021/02/17	136	51.71	6	51.92	52.00	130	11,727	1.11%	大買/鉅額交易
2021/02/05	4.1	50.32	11	50.35	50.30	-6.9	11,515	-0.06%
2021/02/03	0.1	49.15	5	49.01	49.15	-4.9	11,480	-0.04%
2021/02/02	4	49.20	4	48.90	49.50	0	11,469	0.00%
2021/02/01	8	47.96	12	48.25	48.25	-4	11,515	-0.03%
2021/01/29	29	49.32	3	50.00	48.65	26	11,479	0.23%
2021/01/28	12	49.79	74	49.95	50.00	-62	11,335	-0.55%
2021/01/27	40	51.40	4.3	50.80	51.20	35.7	11,155	0.32%
2021/01/26	42	52.53	71	52.64	52.50	-29	10,929	-0.27%
2021/01/25	42	52.13	73	52.08	51.80	-31	10,533	-0.29%
2021/01/22	21.1	52.08	49	52.30	52.50	-27.9	10,241	-0.27%
2021/01/21	123.2	51.30	158.5	50.94	51.50	-35.3	9,656	-0.37%	大買/大賣/
2021/01/20	76	48.43	47.1	48.61	48.25	28.9	8,712	0.33%
2021/01/19	31	47.54	30	47.85	47.60	1	8,273	0.01%
2021/01/18	21	46.58	17	46.33	46.80	4	8,138	0.05%
2021/01/15	133	48.20	63	47.63	47.25	70	8,052	0.87%	大買/
2021/01/14	3	48.40	5	48.65	48.50	-2	7,888	-0.03%
2021/01/13	42	47.35	52	47.17	47.45	-10	7,663	-0.13%
2021/01/12	37	47.76	12	46.98	46.50	25	7,496	0.33%
2021/01/11	2	47.15	31	47.00	47.20	-29	7,296	-0.40%
2021/01/08	9	46.59	9	46.72	47.05	0	7,211	0.00%
2021/01/07	8	46.65	0	0.00	46.60	8	7,045	0.11%
2021/01/06	19.5	47.04	22	47.20	46.65	-2.5	6,942	-0.04%
2021/01/05	65	47.77	10	46.99	48.25	55	6,586	0.84%
2021/01/04	2	45.95	10.3	45.93	46.10	-8.3	6,217	-0.13%
2020/12/31	12	45.33	0	45.40	45.25	12	6,143	0.19%
2020/12/30	0	0.00	4	45.63	45.65	-4	6,166	-0.06%
2020/12/29	0	0.00	35	45.31	45.25	-35	6,233	-0.56%
2020/12/28	1	45.70	32	45.75	45.70	-31	6,188	-0.50%
2020/12/25	13	45.97	3	46.07	45.90	10	6,182	0.16%
2020/12/24	34	45.75	5	45.53	45.90	29	6,150	0.47%
2020/12/23	10	45.00	0	0.00	44.75	10	6,097	0.16%
2020/12/22	5	45.34	9	45.39	44.70	-4	6,102	-0.07%
2020/12/21	30	45.23	4	44.45	45.50	26	6,046	0.43%
2020/12/18	4	44.99	0	0.00	44.80	4	5,954	0.07%
2020/12/16	2	45.80	0	0.00	45.80	2	5,882	0.03%
2020/12/15	2	45.03	12	44.96	44.70	-10	5,803	-0.17%
2020/12/14	0	0.00	2	45.45	45.45	-2	5,763	-0.03%
2020/12/11	4	44.93	50	45.04	45.05	-46	5,722	-0.80%
2020/12/10	13	46.09	2	45.90	45.70	11	5,615	0.20%
2020/12/09	34	46.84	19	46.88	46.65	15	5,521	0.27%
2020/12/08	19	46.00	4	45.78	45.90	15	5,368	0.28%
2020/12/07	12	45.79	7	46.34	46.00	5	5,281	0.09%
2020/12/04	4	45.39	2	45.20	45.45	2	5,122	0.04%
2020/12/03	3	45.45	4	45.34	45.15	-1	5,005	-0.02%
2020/12/02	4	45.28	13	45.31	45.15	-9	4,911	-0.18%
2020/12/01	19	44.98	7	45.16	45.10	12	4,885	0.25%
2020/11/30	32	44.92	30	44.75	45.15	2	4,780	0.04%
2020/11/27	7	44.44	0	0.00	44.40	7	4,597	0.15%
2020/11/26	9	44.07	6	44.10	44.55	3	4,514	0.07%
2020/11/25	70	43.94	36.5	43.72	44.35	33.5	4,389	0.76%
2020/11/24	35	43.98	89	44.27	44.30	-54	4,075	-1.33%
2020/11/23	23	43.31	1	42.96	43.30	22	3,704	0.59%
2020/11/20	18	41.82	6	42.14	42.40	12	3,549	0.34%
2020/11/19	25	42.22	1	42.10	42.20	24	3,505	0.68%
2020/11/18	18	41.76	90.3	42.04	42.50	-72.3	3,469	-2.08%
2020/11/17	0	0.00	1	41.40	41.40	-1	3,468	-0.03%
2020/11/16	1	41.40	0	0.00	41.30	1	3,595	0.03%
2020/11/13	1	40.80	0	0.00	40.80	1	3,699	0.03%
2020/11/12	5	40.64	2	40.75	40.60	3	3,850	0.08%
2020/11/11	30	41.00	15	40.82	41.10	15	3,897	0.38%
2020/11/10	21	40.01	4	40.30	40.35	17	3,812	0.45%
2020/11/09	37	40.33	31	40.34	40.60	6	3,780	0.16%
2020/11/06	26	39.16	23	39.16	39.25	3	3,704	0.08%
2020/11/05	20	38.30	1	38.10	38.40	19	3,671	0.52%
2020/11/04	0	0.00	5	38.00	38.10	-5	3,692	-0.14%
2020/11/03	2	37.95	6.2	37.97	37.90	-4.2	3,752	-0.11%
2020/11/02	10	37.28	0	0.00	37.30	10	3,880	0.26%
2020/10/30	0	0.00	0.1	37.85	37.70	-0.1	4,031	0.00%
2020/10/29	6	37.88	2	37.98	38.30	4	4,051	0.10%
2020/10/28	4	38.41	3	38.70	38.35	1	4,110	0.02%
2020/10/27	0	0.00	3	38.60	38.65	-3	4,168	-0.07%
2020/10/23	0	0.00	5	39.05	39.05	-5	4,253	-0.12%
2020/10/22	1	38.65	6	38.78	38.55	-5	4,500	-0.11%
2020/10/20	2	39.00	1	39.05	38.95	1	5,001	0.02%
2020/10/16	1	38.40	4	38.70	38.40	-3	5,360	-0.06%
2020/10/14	4	39.25	0	0.00	39.20	4	5,468	0.07%
2020/10/12	4	38.78	4	38.85	38.85	0	5,618	0.00%
2020/10/08	13	39.30	3	39.27	39.30	10	5,736	0.17%
2020/10/07	1	38.95	2	39.00	39.30	-1	5,971	-0.02%
2020/10/06	11	38.61	0	0.00	38.50	11	6,109	0.18%
2020/10/05	0	0.00	1	37.75	38.00	-1	6,152	-0.02%
2020/09/30	0	0.00	2	37.45	37.75	-2	6,252	-0.03%
2020/09/29	14	37.59	0	0.00	37.20	14	6,332	0.22%
2020/09/28	3	36.90	14	36.88	37.60	-11	6,483	-0.17%
2020/09/25	11	37.09	12	37.36	37.00	-1	6,641	-0.02%
2020/09/23	5	38.80	1	38.40	38.40	4	6,914	0.06%
2020/09/22	11	38.92	1	39.05	38.70	10	7,057	0.14%
2020/09/21	3	39.28	0	0.00	39.15	3	7,236	0.04%
2020/09/18	0	0.00	1	39.95	39.80	-1	7,473	-0.01%
2020/09/17	0	0.00	10.1	39.95	40.00	-10.1	7,602	-0.13%
2020/09/16	2	40.33	2	40.35	40.10	0	7,867	0.00%
2020/09/15	1	40.25	4	40.35	40.00	-3	8,011	-0.04%
2020/09/11	1	38.80	0	0.00	38.85	1	8,070	0.01%
2020/09/10	4	39.40	3	39.57	39.15	1	8,076	0.01%
2020/09/09	5	39.65	0	0.00	39.60	5	8,076	0.06%
2020/09/07	12	39.55	3	39.50	39.20	9	8,087	0.11%
2020/09/04	13	39.68	3	39.57	39.85	10	8,172	0.12%
2020/09/03	14	38.94	35	38.86	38.75	-21	8,117	-0.26%
2020/09/02	0	0.00	1	38.80	39.05	-1	8,129	-0.01%
2020/08/31	7	38.36	3	38.80	38.15	4	8,196	0.05%
2020/08/28	0	0.00	3	38.73	38.55	-3	8,244	-0.04%
2020/08/27	15	38.91	9	38.95	38.45	6	8,380	0.07%
2020/08/26	7	38.90	1	38.80	39.35	6	8,773	0.07%
2020/08/25	10	38.68	0	0.00	38.75	10	8,874	0.11%
2020/08/24	3	38.20	0	0.00	38.35	3	8,879	0.03%
2020/08/21	34	39.43	1	38.85	38.85	33	8,865	0.37%
2020/08/20	53	39.53	40	38.81	38.80	13	8,757	0.15%
2020/08/19	68	41.40	22	41.68	41.20	46	8,651	0.53%
2020/08/18	15	43.14	50	43.23	42.60	-35	8,541	-0.41%
2020/08/17	52.2	43.85	3	43.97	44.40	49.2	8,442	0.58%
2020/08/14	19	42.83	0	43.25	43.25	19	8,466	0.22%
2020/08/13	2	42.80	2	42.75	42.80	0	8,505	0.00%
2020/08/12	3	42.43	31	42.28	42.55	-28	8,485	-0.33%
2020/08/11	20	43.70	11	43.13	43.05	9	8,490	0.11%
2020/08/10	12	43.85	0	0.00	43.85	12	8,497	0.14%
2020/08/07	6	44.56	25	43.81	44.40	-19	8,504	-0.22%
2020/08/06	24	44.50	0	0.00	44.25	24	8,486	0.28%
2020/08/05	35	44.42	15	44.46	44.95	20	8,407	0.24%
2020/08/04	0	0.00	2	42.85	42.90	-2	8,305	-0.02%
2020/08/03	10	42.85	0	0.00	42.85	10	8,356	0.12%
2020/07/31	9	43.33	16	43.00	43.70	-7	8,432	-0.08%
2020/07/29	12	42.34	11	42.46	42.25	1	8,535	0.01%
2020/07/28	44	45.26	28	43.32	42.50	16	8,563	0.19%
2020/07/27	6	44.25	3	44.57	42.90	3	8,376	0.04%
2020/07/24	14	46.95	43	46.44	46.40	-29	8,234	-0.35%
2020/07/23	8	47.00	7	47.19	47.65	1	7,997	0.01%
2020/07/22	1	45.95	5	45.93	45.90	-4	7,848	-0.05%
2020/07/21	3	45.40	3	45.35	45.15	0	7,748	0.00%
2020/07/17	2	45.10	22	44.61	44.65	-20	7,696	-0.26%
2020/07/16	2	44.90	5	44.70	44.95	-3	7,642	-0.04%
2020/07/15	22	44.74	42	44.81	44.60	-20	7,600	-0.26%
2020/07/14	3	45.02	10	45.22	45.30	-7	7,529	-0.09%
2020/07/13	64	44.24	14	44.40	44.90	50	7,316	0.68%
2020/07/10	2	43.28	67	43.05	42.70	-65	7,179	-0.91%
2020/07/09	11	44.09	23	44.45	44.05	-12	7,102	-0.17%
2020/07/08	7.5	44.32	55	44.56	44.40	-47.5	7,012	-0.68%
2020/07/07	3	43.80	7	43.81	44.00	-4	6,913	-0.06%
2020/07/06	4	43.60	1	44.00	44.00	3	6,756	0.04%
2020/07/03	66	42.61	4	42.46	42.65	62	6,612	0.94%
2020/07/02	60	41.23	49	41.47	41.65	11	6,503	0.17%
2020/07/01	21	40.26	17	41.02	41.05	4	6,419	0.06%
2020/06/30	61	40.76	2	41.33	40.60	59	6,277	0.94%
2020/06/29	10	40.70	2	40.73	40.75	8	6,115	0.13%
2020/06/24	1	39.80	5	39.85	39.95	-4	5,881	-0.07%
2020/06/23	11	39.72	10	39.85	39.80	1	5,784	0.02%
2020/06/22	1	38.50	5	39.06	39.00	-4	5,541	-0.07%
2020/06/19	2	38.55	12	38.27	38.15	-10	5,420	-0.18%
2020/06/18	1	38.15	0	0.00	38.00	1	5,402	0.02%
2020/06/16	1	37.60	0	0.00	37.65	1	5,426	0.02%
2020/06/15	1	37.15	7	36.86	36.80	-6	5,539	-0.11%
2020/06/12	8	36.06	3	36.55	37.00	5	5,582	0.09%
2020/06/11	28	37.15	0	0.00	36.85	28	5,657	0.49%
2020/06/10	24	37.97	3	38.05	38.10	21	5,592	0.38%
2020/06/09	1	38.50	2	38.50	38.30	-1	5,666	-0.02%
2020/06/08	0	0.00	10	38.70	38.35	-10	5,734	-0.17%
2020/06/05	1	38.35	1	38.30	38.30	0	5,734	0.00%
2020/06/04	11	38.24	5	38.40	38.10	6	5,746	0.10%
2020/06/03	1	38.50	6	38.35	38.35	-5	5,750	-0.09%
2020/06/02	6	39.46	3	39.37	39.05	3	5,647	0.05%
2020/06/01	5	38.63	2	38.13	38.80	3	5,352	0.06%
2020/05/29	0	0.00	1	37.55	37.40	-1	5,230	-0.02%
2020/05/28	3	37.75	0	0.00	37.30	3	5,229	0.06%
2020/05/27	1	37.85	0	0.00	37.70	1	5,231	0.02%
2020/05/26	2	37.45	7	37.95	37.90	-5	5,239	-0.10%
2020/05/25	5	37.34	0	0.00	37.55	5	5,179	0.10%
2020/05/22	15	38.01	11	38.62	37.90	4	5,135	0.08%
2020/05/21	3	38.60	8	38.53	38.40	-5	5,069	-0.10%
2020/05/20	1	36.85	3	37.35	37.75	-2	4,971	-0.04%
2020/05/18	13	37.05	27	36.86	36.60	-14	4,908	-0.29%
2020/05/15	3	37.50	0	0.00	37.20	3	4,849	0.06%
2020/05/14	5	37.57	20	37.54	37.40	-15	4,813	-0.31%
2020/05/13	3	37.73	1	37.65	38.15	2	4,799	0.04%
2020/05/12	8	37.74	3	37.70	37.75	5	4,773	0.10%
2020/05/11	0	0.00	2	38.25	38.15	-2	4,764	-0.04%
2020/05/08	3	38.25	2	38.55	37.95	1	4,715	0.02%
2020/05/07	4	38.26	3	38.25	38.20	1	4,648	0.02%
2020/05/06	7	37.44	4	37.59	37.65	3	4,524	0.07%
2020/05/05	20	37.25	32	37.13	37.00	-12	4,445	-0.27%
2020/05/04	21	36.71	10	36.07	36.85	11	4,396	0.25%
2020/04/30	5	36.51	5	36.49	36.60	0	4,337	0.00%
2020/04/29	0	0.00	7	36.09	36.10	-7	4,348	-0.16%
2020/04/28	7	35.84	2	35.75	35.75	5	4,305	0.12%
2020/04/27	2	35.58	1	35.65	35.65	1	4,374	0.02%
2020/04/24	1	34.70	5	35.30	35.25	-4	4,323	-0.09%
2020/04/23	6	34.79	0	0.00	34.80	6	4,302	0.14%
2020/04/22	10	34.25	0	0.00	34.40	10	4,335	0.23%
2020/04/21	0	0.00	5	33.89	33.85	-5	4,396	-0.11%
2020/04/16	1	34.50	1	34.90	34.90	0	4,361	0.00%
2020/04/15	6	34.43	1	34.40	34.35	5	4,377	0.11%
2020/04/14	6	34.34	3	34.23	34.30	3	4,378	0.07%
2020/04/13	5	33.65	0	0.00	33.50	5	4,340	0.12%
2020/04/10	2	33.70	1	33.85	33.70	1	4,361	0.02%
2020/04/09	4	33.68	2	34.05	33.65	2	4,384	0.05%
2020/04/08	7	33.71	2	33.55	33.80	5	4,343	0.12%
2020/04/07	28	32.61	1	32.75	33.25	27	4,274	0.63%
2020/04/06	10	31.70	18	31.63	31.80	-8	4,221	-0.19%
2020/04/01	0	0.00	3	31.13	31.20	-3	4,218	-0.07%
2020/03/31	4	31.05	2	31.35	30.95	2	4,305	0.05%
2020/03/30	2	30.38	3	30.67	30.70	-1	4,281	-0.02%
2020/03/27	4	31.03	6	31.61	30.65	-2	4,276	-0.05%
2020/03/26	10	30.87	5	30.70	31.00	5	4,231	0.12%
2020/03/25	24	31.57	6	31.66	31.15	18	4,200	0.43%
2020/03/24	11	29.83	17	30.07	30.25	-6	4,152	-0.14%
2020/03/23	1	29.05	20	28.80	28.90	-19	4,129	-0.46%
2020/03/20	19	29.46	16	29.50	30.05	3	4,141	0.07%
2020/03/19	10	28.15	15	28.86	27.40	-5	4,099	-0.12%
2020/03/18	19	30.74	11	31.03	30.20	8	4,148	0.19%
2020/03/17	24	31.19	3	31.30	31.05	21	4,276	0.49%
2020/03/13	10	31.24	10	31.75	33.20	0	4,103	0.00%
2020/03/12	1	34.65	2	34.85	33.55	-1	4,006	-0.02%
2020/03/11	20	35.90	21	35.42	35.45	-1	3,984	-0.03%
2020/03/10	6	35.35	0	0.00	35.75	6	4,055	0.15%
2020/03/09	1	34.90	50	35.90	34.85	-49	3,986	-1.23%
2020/03/06	3	36.35	0	0.00	36.40	3	3,923	0.08%
2020/03/05	26.7	36.59	21	36.47	36.90	5.7	3,961	0.14%
2020/03/04	1	35.35	3	35.20	35.50	-2	3,854	-0.05%
2020/03/03	68	35.07	2	35.05	35.00	66	3,845	1.72%
2020/03/02	1	34.90	19	34.41	34.45	-18	3,813	-0.47%
2020/02/27	1	34.60	27	34.63	34.10	-26	3,779	-0.69%
2020/02/25	5	34.45	0	0.00	35.15	5	3,766	0.13%
2020/02/24	1	34.90	0	0.00	34.90	1	3,758	0.03%
2020/02/21	6	35.52	1	35.50	35.30	5	3,818	0.13%
2020/02/20	10	35.84	1	35.80	35.85	9	3,882	0.23%
2020/02/19	22	35.84	0	0.00	35.75	22	3,900	0.56%
2020/02/18	4	36.01	23	36.13	35.85	-19	3,885	-0.49%
2020/02/17	1	35.90	1	35.95	36.00	0	3,903	0.00%
2020/02/14	2	36.33	37	36.30	36.35	-35	3,908	-0.90%
2020/02/13	0	0.00	17	35.96	35.85	-17	3,905	-0.44%
2020/02/12	22	35.95	6	35.97	36.15	16	3,941	0.41%
2020/02/11	32	35.20	8	35.22	35.30	24	3,951	0.61%
2020/02/10	1	34.85	28	34.56	34.80	-27	4,074	-0.66%
2020/02/07	26	35.00	20	34.78	34.85	6	4,648	0.13%
2020/02/06	20	35.05	1	34.75	35.20	19	4,704	0.40%
2020/02/05	13	34.20	23	33.82	34.05	-10	4,728	-0.21%
2020/02/04	25	33.14	1	33.20	33.70	24	4,766	0.50%
2020/02/03	2	32.75	1	32.70	32.75	1	4,833	0.02%
2020/01/31	5	34.23	6	34.13	34.40	-1	4,856	-0.02%
2020/01/30	3	34.72	101	35.08	34.00	-98	5,027	-1.95%	大賣/
2020/01/17	6	37.76	0	0.00	37.55	6	5,276	0.11%
2020/01/16	5	37.97	3	38.07	37.70	2	5,585	0.04%
2020/01/15	9	37.67	9	37.77	37.55	0	5,947	0.00%
2020/01/14	0	0.00	2	37.63	37.50	-2	5,874	-0.03%
2020/01/13	3	37.05	2	37.00	37.20	1	5,822	0.02%
2020/01/09	25	37.16	1	37.00	37.00	24	6,008	0.40%
2020/01/08	10	36.40	0	0.00	36.35	10	6,045	0.17%
2020/01/07	1	36.20	2	36.00	36.20	-1	6,036	-0.02%
2020/01/03	14	36.89	45	36.79	36.80	-31	6,014	-0.52%
2020/01/02	5	37.04	0	0.00	37.20	5	5,981	0.08%
2019/12/31	3	36.93	0	0.00	37.10	3	5,988	0.05%
2019/12/30	23	36.87	0	0.00	37.20	23	6,080	0.38%
2019/12/27	32	37.10	1	37.15	37.15	31	6,069	0.51%
2019/12/26	1	37.65	3	37.75	37.40	-2	6,030	-0.03%
2019/12/25	1	36.55	1	36.65	36.70	0	5,951	0.00%
2019/12/24	2	36.20	1	36.25	36.25	1	5,989	0.02%
2019/12/23	0	0.00	4	36.50	36.55	-4	5,999	-0.07%
2019/12/20	1	36.65	16	36.55	36.50	-15	6,026	-0.25%
2019/12/19	0	0.00	1	36.60	36.55	-1	6,083	-0.02%
2019/12/18	2	37.40	3	37.00	36.80	-1	6,296	-0.02%
2019/12/17	3	37.38	9	37.48	37.45	-6	6,358	-0.09%
2019/12/16	2	37.38	3	37.22	37.15	-1	6,327	-0.02%
2019/12/13	12.6	37.41	12	37.85	37.50	0.6	6,318	0.01%
2019/12/12	5.1	37.29	12	37.23	37.60	-7	6,166	-0.11%
2019/12/11	5.1	36.65	5	36.76	36.35	0.1	5,980	0.00%
2019/12/10	0	0.00	1	36.60	36.60	-1	6,007	-0.02%
2019/12/09	7	36.55	5	36.84	36.55	2	6,021	0.03%
2019/12/06	5	36.86	1	36.60	36.90	4	6,007	0.07%
2019/12/05	36	36.31	7	36.47	36.70	29	6,005	0.48%
2019/12/04	11	34.72	0	0.00	34.80	11	6,032	0.18%
2019/12/03	10	34.80	0	0.00	34.80	10	6,140	0.16%
2019/12/02	1.1	33.94	31	34.26	34.30	-29.9	6,203	-0.48%
2019/11/29	52	35.06	20	34.96	34.90	32	6,196	0.52%
2019/11/28	1	35.60	0	0.00	35.60	1	6,237	0.02%
2019/11/27	3	35.62	2	35.80	35.80	1	6,348	0.02%
2019/11/26	0.1	35.55	1	35.75	35.55	-0.9	6,506	-0.01%
2019/11/25	3	35.73	2	35.75	35.55	1	6,658	0.02%
2019/11/22	2	35.70	2	36.09	35.55	0	6,714	0.00%
2019/11/21	4	35.80	31	35.75	36.00	-27	6,706	-0.40%
2019/11/20	2.6	36.32	14	36.54	36.20	-11.4	6,714	-0.17%
2019/11/19	19	36.74	8	36.76	37.10	11	6,691	0.17%
2019/11/18	30	36.68	11	36.74	36.55	19	6,709	0.28%
2019/11/15	1	36.30	0	0.00	36.20	1	6,733	0.01%
2019/11/14	6	35.89	13	35.60	36.00	-7	6,776	-0.10%
2019/11/13	10	36.30	1	36.15	36.10	9	6,794	0.13%
2019/11/12	1	36.20	13	36.30	36.35	-12	6,768	-0.18%
2019/11/11	46	36.43	180	36.35	35.80	-134	6,746	-1.99%	大賣/鉅額交易
2019/11/08	1	36.35	8	36.58	36.60	-7	6,683	-0.10%
2019/11/07	28	36.00	146	36.08	36.10	-118	6,634	-1.78%	大賣/鉅額交易
2019/11/06	250	39.31	42	38.25	37.00	208	6,504	3.20%	大買/鉅額交易
2019/11/05	8	37.47	7	37.49	37.45	1	5,923	0.02%
2019/11/04	1	37.55	3	38.00	37.60	-2	5,848	-0.03%
2019/11/01	1	37.65	26	37.51	37.60	-25	5,776	-0.43%
2019/10/31	5	37.68	11	37.38	37.15	-6	5,719	-0.10%
2019/10/30	6	37.53	8	37.91	38.20	-2	5,620	-0.04%
2019/10/29	98	38.96	109	38.14	37.80	-11	5,507	-0.20%	大賣/
2019/10/28	110	38.55	72	38.37	38.50	38	5,293	0.72%	大買/
2019/10/25	6	37.69	2	37.93	37.20	4	5,021	0.08%
2019/10/24	13	37.42	107	37.39	37.60	-94	4,904	-1.92%	大賣/
2019/10/23	190	36.45	26	36.03	36.50	164	4,606	3.56%	大買/鉅額交易
2019/10/22	20	34.78	5	34.70	34.70	15	4,196	0.36%
2019/10/21	6	34.51	0	0.00	34.45	6	4,175	0.14%
2019/10/18	2	34.65	0	0.00	34.70	2	4,154	0.05%
2019/10/17	5	35.10	0	0.00	35.25	5	4,081	0.12%
2019/10/16	7	34.91	3	34.88	34.95	4	3,909	0.10%
2019/10/15	0	0.00	18	34.44	34.55	-18	3,792	-0.47%
2019/10/14	3	33.80	56	33.82	33.80	-53	3,745	-1.41%
2019/10/09	9	33.51	27	33.51	33.40	-18	3,786	-0.48%
2019/10/08	1	34.15	21	34.01	34.05	-20	3,793	-0.53%
2019/10/07	1	34.65	1	34.40	34.35	0	3,798	0.00%
2019/10/04	55	34.65	3	34.45	34.90	52	3,770	1.38%
2019/10/03	1	33.40	3	34.13	34.55	-2	3,653	-0.05%
2019/10/02	2	33.85	109	33.92	33.95	-107	3,599	-2.97%	大賣/鉅額交易
2019/10/01	107	33.96	22	33.78	34.10	85	3,589	2.37%	大買/
2019/09/27	4	33.64	84	33.36	33.10	-80	3,563	-2.25%
2019/09/26	2	34.30	1	34.75	33.85	1	3,512	0.03%
2019/09/25	0	0.00	5	34.35	34.40	-5	3,488	-0.14%
2019/09/24	6	34.43	1	34.75	34.35	5	3,468	0.14%
2019/09/23	8	34.57	103	34.91	34.75	-95	3,387	-2.80%	大賣/
2019/09/20	5	34.95	3	34.33	35.05	2	3,142	0.06%
2019/09/19	1	33.85	3	33.93	33.90	-2	3,026	-0.07%
2019/09/18	1	33.95	5	33.95	33.90	-4	3,008	-0.13%
2019/09/17	0	0.00	1	34.15	34.10	-1	2,979	-0.03%
2019/09/16	101	34.15	0	0.00	33.95	101	2,932	3.44%	大買/鉅額交易
2019/09/12	11	34.04	2	34.05	34.05	9	2,906	0.31%
2019/09/11	2	33.75	3	33.87	34.00	-1	2,861	-0.03%
2019/09/09	2	33.90	19	33.94	33.95	-17	2,785	-0.61%
2019/09/06	8	33.94	122	33.91	33.50	-114	2,685	-4.24%	大賣/鉅額交易
2019/09/05	16	35.32	4	34.84	35.35	12	2,502	0.48%
2019/09/04	105	34.59	9	34.58	34.80	96	2,382	4.03%	大買/
2019/09/03	5	34.25	2	34.15	34.00	3	2,292	0.13%
2019/09/02	4	33.89	41	33.92	34.15	-37	2,197	-1.68%
2019/08/30	11	33.34	10	33.23	33.30	1	2,088	0.05%
2019/08/29	11	32.77	5	32.79	32.55	6	1,954	0.31%
2019/08/28	62	31.89	22	32.03	32.20	40	1,775	2.25%
2019/08/27	22	31.20	3	31.28	31.30	19	1,596	1.19%
2019/08/26	2	30.28	3	30.25	30.45	-1	1,522	-0.07%
2019/08/23	0	0.00	1	30.90	30.80	-1	1,489	-0.07%
2019/08/22	0	0.00	5	30.90	30.90	-5	1,452	-0.34%
2019/08/21	27	30.48	15	30.62	30.65	12	1,395	0.86%
2019/08/20	2	29.93	6	29.56	29.70	-4	1,278	-0.31%
2019/08/19	17	29.39	13	29.37	29.55	4	1,216	0.33%
2019/08/16	57	28.61	2	29.08	29.20	55	1,152	4.77%
2019/08/15	0	0.00	50	28.07	28.25	-50	1,085	-4.61%
2019/08/14	1	28.30	1	28.35	28.25	0	1,085	0.00%
2019/08/12	10	28.25	17	28.19	28.15	-7	1,068	-0.66%
2019/08/08	12	27.82	0	0.00	28.05	12	1,053	1.14%
2019/08/07	5	27.98	15	28.29	27.85	-10	1,032	-0.97%
2019/08/06	49	27.77	12	27.52	27.90	37	1,021	3.62%
2019/08/05	4	28.03	50	28.12	28.00	-46	1,008	-4.56%
2019/08/02	3	28.38	0	0.00	28.35	3	1,008	0.30%
2019/08/01	26	28.92	6	28.91	28.90	20	1,008	1.98%
2019/07/31	1	29.00	35	29.06	29.10	-34	1,003	-3.39%
2019/07/30	4	29.54	1	29.65	29.10	3	1,002	0.30%
2019/07/29	1	30.05	1	30.35	29.80	0	1,004	0.00%
2019/07/26	0	0.00	5	29.95	29.90	-5	1,009	-0.50%
2019/07/25	17	29.99	6	30.08	29.90	11	1,003	1.10%
2019/07/24	17	29.48	32	29.40	29.45	-15	957	-1.57%
2019/07/23	46	29.09	2	29.23	28.95	44	934	4.71%
2019/07/22	7	28.91	0	0.00	28.95	7	927	0.75%
2019/07/19	7	28.78	0	0.00	28.75	7	929	0.75%
2019/07/18	4	28.68	2	28.75	28.55	2	936	0.21%
2019/07/17	2	28.73	0	0.00	28.85	2	938	0.21%
2019/07/16	1	28.80	2	28.85	28.80	-1	951	-0.11%
2019/07/15	12	28.89	1	29.10	28.85	11	947	1.16%
2019/07/12	3	31.00	0	0.00	31.25	3	903	0.33%
2019/07/11	0	0.00	6	30.79	30.95	-6	949	-0.63%
2019/07/10	3	30.55	0	0.00	30.70	3	942	0.32%
2019/07/09	0	0.00	4	30.56	30.55	-4	947	-0.42%
2019/07/08	1	30.55	2	30.60	30.45	-1	949	-0.11%
2019/07/05	8	30.69	2	30.70	30.70	6	953	0.63%
2019/07/04	0	0.00	2	30.45	30.50	-2	956	-0.21%
2019/07/01	0	0.00	10	30.15	30.20	-10	991	-1.01%
2019/06/28	0	0.00	2	29.70	29.70	-2	986	-0.20%
2019/06/27	0	0.00	7	29.65	29.70	-7	998	-0.70%
2019/06/24	4	29.35	2	29.35	29.35	2	1,045	0.19%
2019/06/21	4	29.68	0	0.00	29.50	4	1,057	0.38%
2019/06/20	1	29.70	12	29.60	29.70	-11	1,074	-1.02%
2019/06/19	10	29.31	0	0.00	29.35	10	1,150	0.87%
2019/06/18	2	29.10	0	0.00	29.20	2	1,228	0.16%
2019/06/14	0	0.00	3	29.25	29.20	-3	1,274	-0.24%
2019/06/13	2	29.13	1	29.30	29.15	1	1,313	0.08%
2019/06/12	1	29.10	0	0.00	29.30	1	1,357	0.07%
2019/06/11	2	29.30	10	29.26	29.25	-8	1,373	-0.58%
2019/06/10	10	28.89	2	28.93	28.95	8	1,378	0.58%
2019/06/06	0	0.00	6	28.60	28.50	-6	1,394	-0.43%
2019/06/05	11	28.68	2	28.73	28.55	9	1,397	0.64%
2019/06/03	4	28.41	9	28.47	28.55	-5	1,425	-0.35%
2019/05/31	9	28.58	4	28.51	28.65	5	1,445	0.35%
2019/05/30	5	28.25	9	28.38	28.45	-4	1,451	-0.28%
2019/05/29	6	28.03	1	28.15	28.05	5	1,464	0.34%
2019/05/28	3	28.83	0	0.00	27.70	3	1,476	0.20%
2019/05/24	0	0.00	9	28.70	28.65	-9	1,622	-0.55%
2019/05/23	2	28.50	0	0.00	28.40	2	1,628	0.12%
2019/05/22	9	28.82	7	28.75	28.75	2	1,638	0.12%
2019/05/20	3	28.28	0	0.00	28.30	3	1,647	0.18%
2019/05/17	5	28.52	0	0.00	28.40	5	1,653	0.30%
2019/05/16	1	28.85	0	0.00	28.80	1	1,646	0.06%
2019/05/15	0	0.00	30	29.20	29.20	-30	1,656	-1.81%
2019/05/13	0	0.00	5	29.05	28.85	-5	1,667	-0.30%
2019/05/10	1	29.25	0	0.00	29.40	1	1,666	0.06%
2019/05/09	11	29.40	2	29.73	29.40	9	1,663	0.54%
2019/05/07	0	0.00	2	30.53	30.35	-2	1,659	-0.12%
2019/05/06	5	30.75	4	30.61	30.40	1	1,661	0.06%
2019/05/03	1	31.40	4	31.39	31.35	-3	1,646	-0.18%
2019/05/02	4	31.05	0	0.00	31.00	4	1,638	0.24%
2019/04/23	1	31.45	0	0.00	31.50	1	1,650	0.06%
2019/04/18	2	31.50	5	31.20	31.20	-3	1,634	-0.18%
2019/04/17	1	31.95	1	31.85	31.80	0	1,633	0.00%
2019/04/16	5	31.05	3	31.10	31.15	2	1,533	0.13%
2019/04/15	1	30.80	0	0.00	30.80	1	1,514	0.07%
2019/04/10	0	0.00	1	30.95	31.00	-1	1,490	-0.07%
2019/04/08	0	0.00	1	31.05	30.95	-1	1,469	-0.07%
2019/04/02	0	0.00	7	30.30	30.35	-7	1,441	-0.49%
2019/03/28	2	30.00	0	0.00	29.90	2	1,393	0.14%
2019/03/26	1	30.50	0	0.00	30.40	1	1,377	0.07%
2019/03/25	1	30.45	0	0.00	30.50	1	1,366	0.07%
2019/03/22	1	31.20	4	31.36	31.10	-3	1,349	-0.22%
2019/03/21	3	30.57	7	30.81	30.85	-4	1,268	-0.32%
2019/03/20	0	0.00	1	30.00	30.10	-1	1,183	-0.08%
2019/03/18	2	29.83	0	0.00	29.75	2	1,155	0.17%
2019/03/11	0	0.00	4	28.95	28.80	-4	1,102	-0.36%
2019/03/08	4	28.55	0	0.00	28.95	4	1,131	0.35%
2019/03/07	3	29.10	0	0.00	28.95	3	1,126	0.27%
2019/03/06	1	29.15	0	0.00	29.25	1	1,121	0.09%
2019/03/05	50	29.63	4	29.60	29.55	46	1,121	4.10%
2019/02/27	0	0.00	4	29.95	30.00	-4	1,123	-0.36%
2019/02/26	4	30.78	0	0.00	30.25	4	1,100	0.36%
2019/02/25	2	29.55	7	29.65	29.95	-5	985	-0.51%
2019/02/21	1	29.15	0	0.00	29.25	1	971	0.10%
2019/02/20	5	29.25	0	0.00	29.00	5	971	0.51%
2019/02/19	1	29.05	0	0.00	28.95	1	970	0.10%
2019/02/18	2	28.93	0	0.00	28.90	2	968	0.21%
2019/02/13	0	0.00	2	28.65	28.55	-2	991	-0.20%
2019/01/25	2	28.05	0	0.00	28.35	2	1,042	0.19%
2019/01/24	1	28.00	0	0.00	27.75	1	1,065	0.09%
2019/01/18	5	28.40	0	0.00	28.15	5	1,084	0.46%
2019/01/17	2	28.15	2	28.15	28.15	0	1,109	0.00%
2019/01/16	2	27.55	2	27.85	27.85	0	1,110	0.00%
2019/01/15	1	27.40	3	27.35	27.35	-2	1,118	-0.18%
2019/01/11	1	27.40	0	0.00	27.40	1	1,132	0.09%
2019/01/10	0	0.00	1	27.15	27.35	-1	1,139	-0.09%
2019/01/08	3	26.82	0	0.00	26.80	3	1,143	0.26%
2018/12/21	1	27.45	0	0.00	27.35	1	1,400	0.07%
2018/12/14	0	0.00	20	28.46	28.40	-20	1,450	-1.38%
2018/12/13	20	28.58	0	0.00	28.60	20	1,484	1.35%
2018/12/11	0	0.00	8	28.36	28.40	-8	1,549	-0.52%
2018/12/10	0	0.00	20	28.70	28.45	-20	1,562	-1.28%
2018/12/07	0	0.00	12	29.00	28.95	-12	1,591	-0.75%
2018/12/06	0	0.00	10	29.30	28.60	-10	1,694	-0.59%
2018/12/04	0	0.00	7	30.95	30.80	-7	1,712	-0.41%
2018/12/03	0	0.00	1	30.85	30.85	-1	1,741	-0.06%
2018/11/29	12	29.79	0	0.00	29.70	12	1,784	0.67%
2018/11/28	0	0.00	10	29.15	29.50	-10	1,791	-0.56%
2018/11/23	0	0.00	2	28.45	28.40	-2	1,858	-0.11%
2018/11/22	1	28.85	0	0.00	28.70	1	1,867	0.05%
2018/11/21	2	28.50	0	0.00	29.00	2	1,869	0.11%
2018/11/19	0	0.00	10	29.30	29.20	-10	1,858	-0.54%
2018/11/14	1	29.05	0	0.00	28.75	1	1,853	0.05%
2018/11/09	2	29.05	1	28.85	28.85	1	1,888	0.05%
2018/11/08	1	29.35	0	0.00	29.20	1	1,945	0.05%
2018/11/07	0	0.00	1	29.00	28.95	-1	1,921	-0.05%
2018/11/06	0	0.00	1	29.25	28.80	-1	1,975	-0.05%
2018/11/02	1	28.75	0	0.00	28.55	1	2,054	0.05%
2018/11/01	1	28.80	0	0.00	28.70	1	2,091	0.05%
2018/10/30	10	27.10	0	0.00	27.10	10	2,078	0.48%
2018/10/29	0	0.00	6	26.68	26.90	-6	2,085	-0.29%
2018/10/26	19	26.60	3	27.07	26.55	16	2,107	0.76%
2018/10/25	3	27.00	21	27.31	26.60	-18	2,117	-0.85%
2018/10/24	10	28.25	10	28.05	28.45	0	2,120	0.00%
2018/10/23	5	28.37	21	28.40	28.20	-16	2,131	-0.75%
2018/10/22	29	29.02	1	28.75	29.15	28	2,124	1.32%
2018/10/19	33	28.55	6	28.50	28.60	27	2,135	1.26%
2018/10/17	7	29.91	4	29.88	29.65	3	2,120	0.14%
2018/10/16	5	30.15	2	29.55	29.55	3	2,122	0.14%
2018/10/15	21	29.77	1	29.80	29.85	20	2,136	0.94%
2018/10/12	2	28.78	1	29.20	29.50	1	2,131	0.05%
2018/10/11	2	28.50	20	28.45	28.45	-18	2,124	-0.85%
2018/10/09	8	31.43	1	32.00	31.60	7	2,061	0.34%
2018/10/05	2	32.30	45	32.12	32.25	-43	2,118	-2.03%
2018/10/04	2	33.02	33	33.00	32.80	-31	2,099	-1.48%
2018/10/03	0	0.00	11	33.85	33.60	-11	2,101	-0.52%
2018/10/02	23	34.22	0	0.00	34.00	23	2,119	1.09%
2018/09/28	1	34.00	0	0.00	33.80	1	2,247	0.04%
2018/09/25	3	34.27	3	34.23	33.95	0	2,342	0.00%
2018/09/18	103	34.07	1	33.90	33.80	102	2,375	4.29%	大買/鉅額交易
2018/09/17	0	0.00	1	33.05	33.20	-1	2,356	-0.04%
2018/09/14	0	0.00	26	32.96	33.20	-26	2,383	-1.09%
2018/09/13	0	0.00	1	32.35	32.50	-1	2,417	-0.04%
2018/09/12	22	32.13	82	32.32	32.00	-60	2,442	-2.46%
2018/09/11	1	33.75	1	33.95	33.90	0	2,417	0.00%
2018/09/10	2	33.88	22	33.78	33.65	-20	2,482	-0.81%
2018/09/07	1	35.00	0	0.00	34.45	1	2,530	0.04%
2018/09/06	9	35.36	0	0.00	35.20	9	2,579	0.35%
2018/09/05	12	35.88	5	35.91	35.50	7	2,737	0.26%
2018/09/04	6	35.33	3	35.30	35.35	3	3,137	0.10%
2018/09/03	32	35.44	20	35.05	35.05	12	3,577	0.34%
2018/08/30	2	34.40	2	34.55	34.45	0	3,617	0.00%
2018/08/29	1	34.35	0	0.00	34.30	1	3,684	0.03%
2018/08/27	13	34.34	0	0.00	34.35	13	3,914	0.33%
2018/08/24	0	0.00	7	33.75	33.80	-7	3,941	-0.18%
2018/08/23	1	34.30	3	34.45	34.20	-2	4,010	-0.05%
2018/08/22	4	34.20	0	0.00	34.10	4	4,069	0.10%
2018/08/16	0	0.00	13	34.13	34.75	-13	4,372	-0.30%
2018/08/15	0	0.00	100	34.00	33.90	-100	4,345	-2.30%
2018/08/14	16	35.20	0	0.00	35.05	16	4,298	0.37%
2018/08/13	0	0.00	60	35.15	35.25	-60	4,291	-1.40%
2018/08/09	2	36.65	20	36.75	36.55	-18	4,277	-0.42%
2018/08/07	0	0.00	1	35.35	35.35	-1	4,240	-0.02%
2018/08/06	1	36.00	0	0.00	35.80	1	4,258	0.02%
2018/08/02	11	35.70	2	35.80	35.50	9	4,380	0.21%
2018/08/01	10	36.50	1	36.45	36.45	9	4,428	0.20%
2018/07/31	21	36.48	0	0.00	36.70	21	4,484	0.47%
2018/07/30	30	36.30	2	35.85	35.85	28	4,670	0.60%
2018/07/26	0	0.00	3	35.65	35.90	-3	4,783	-0.06%
2018/07/25	5	35.43	0	0.00	35.35	5	4,781	0.10%
2018/07/24	4	35.16	1	35.40	35.40	3	4,802	0.06%
2018/07/23	11	35.25	0	0.00	35.15	11	4,816	0.23%
2018/07/20	0	0.00	5	35.72	35.70	-5	4,830	-0.10%
2018/07/19	1	35.50	0	0.00	35.30	1	4,826	0.02%
2018/07/18	3	35.47	2	35.50	35.50	1	4,885	0.02%
2018/07/17	2	36.00	0	0.00	35.95	2	4,877	0.04%
2018/07/13	10	36.35	0	0.00	35.90	10	4,917	0.20%
2018/07/12	0	0.00	2	35.15	35.20	-2	4,894	-0.04%
2018/07/11	30	35.15	6	35.25	35.05	24	4,917	0.49%
2018/07/10	0	0.00	1	35.50	35.50	-1	4,904	-0.02%
2018/07/09	7	36.37	0	0.00	35.60	7	4,895	0.14%
2018/07/06	1	36.90	1	36.95	36.95	0	4,837	0.00%
2018/07/05	3	37.48	3	37.03	36.80	0	4,802	0.00%
2018/07/04	10	37.50	0	0.00	37.10	10	4,814	0.21%
2018/07/03	38	36.86	23	36.57	36.50	15	4,818	0.31%
2018/07/02	16	37.84	15	37.55	37.50	1	4,794	0.02%
2018/06/29	0	0.00	5	38.00	37.95	-5	4,797	-0.10%
2018/06/28	1	37.10	6	36.81	36.70	-5	4,776	-0.10%
2018/06/27	0	0.00	1	37.20	36.85	-1	4,780	-0.02%
2018/06/26	3	37.20	70	37.14	37.10	-67	4,784	-1.40%
2018/06/25	6	38.24	0	0.00	37.90	6	4,782	0.13%
2018/06/22	4	37.83	4	37.60	38.10	0	4,788	0.00%
2018/06/21	2	38.48	0	0.00	38.10	2	4,799	0.04%
2018/06/20	2	38.03	33	37.72	37.80	-31	4,844	-0.64%
2018/06/19	30	39.24	5	38.60	38.60	25	4,928	0.51%
2018/06/15	0	0.00	2	40.08	39.65	-2	5,021	-0.04%
2018/06/14	1	40.65	6	41.08	40.90	-5	4,953	-0.10%
2018/06/13	1	41.70	3	40.88	41.00	-2	4,897	-0.04%
2018/06/12	15	41.94	5	41.94	40.40	10	4,784	0.21%
2018/06/11	7	40.59	11	40.71	41.25	-4	4,394	-0.09%
2018/06/08	10	37.75	12	37.62	37.50	-2	4,014	-0.05%
2018/06/07	20	37.60	12	37.37	37.25	8	4,022	0.20%
2018/06/06	1	37.45	0	0.00	37.45	1	4,136	0.02%
2018/06/05	14	37.51	0	0.00	37.05	14	4,153	0.34%
2018/06/04	2	36.78	4	36.79	36.60	-2	4,009	-0.05%
2018/06/01	2	36.95	2	36.90	36.70	0	4,075	0.00%
2018/05/31	27	36.60	0	0.00	37.40	27	4,169	0.65%
2018/05/29	3	37.03	5	36.98	36.90	-2	4,121	-0.05%
2018/05/28	4	37.16	0	0.00	37.10	4	4,113	0.10%
2018/05/25	24	37.13	3	37.07	37.60	21	4,110	0.51%
2018/05/24	10	36.25	13	36.00	36.30	-3	4,200	-0.07%
2018/05/23	3	36.07	20	36.08	35.95	-17	4,280	-0.40%
2018/05/22	11	36.47	0	0.00	36.10	11	4,290	0.26%
2018/05/21	1	36.40	13	36.38	36.45	-12	4,338	-0.28%
2018/05/18	1	36.05	0	0.00	36.10	1	4,390	0.02%
2018/05/16	4	36.38	18	36.26	36.05	-14	4,494	-0.31%
2018/05/15	30	37.27	2	37.15	36.55	28	4,590	0.61%
2018/05/14	1	36.95	1	36.95	37.00	0	4,744	0.00%
2018/05/11	1	36.90	1	37.20	37.00	0	4,875	0.00%
2018/05/10	1	37.30	1	37.20	37.20	0	5,010	0.00%
2018/05/09	1	37.15	0	0.00	37.00	1	5,290	0.02%
2018/05/08	1	36.95	17	36.93	36.75	-16	5,270	-0.30%
2018/05/07	0	0.00	26	37.35	37.60	-26	5,277	-0.49%
2018/05/04	19	35.77	3	35.97	35.70	16	5,201	0.31%
2018/05/03	1	34.25	1	34.00	34.00	0	5,156	0.00%
2018/05/02	6	34.52	4	34.63	34.50	2	5,205	0.04%
2018/04/30	10	34.66	1	34.55	34.55	9	5,241	0.17%
2018/04/27	6	34.00	4	34.43	34.85	2	5,297	0.04%
2018/04/26	13	34.02	2	34.43	33.80	11	5,515	0.20%
2018/04/25	0	0.00	15	34.31	34.45	-15	5,664	-0.26%
2018/04/24	22	35.28	38	35.04	34.75	-16	5,727	-0.28%
2018/04/23	0	0.00	2	36.73	36.55	-2	5,719	-0.03%
2018/04/20	3	37.00	2	36.85	37.00	1	5,777	0.02%
2018/04/19	21	37.42	7	37.19	37.30	14	5,987	0.23%
2018/04/18	4	36.43	0	0.00	36.40	4	6,067	0.07%
2018/04/17	0	0.00	52	36.40	36.30	-52	6,099	-0.85%
2018/04/16	2	37.20	4	37.23	37.00	-2	6,152	-0.03%
2018/04/13	4	37.16	2	37.15	37.15	2	6,278	0.03%
2018/04/12	2	37.20	0	0.00	37.20	2	6,506	0.03%
2018/04/11	1	37.50	0	0.00	37.15	1	6,673	0.01%
2018/04/10	0	0.00	5	37.40	37.25	-5	6,841	-0.07%
2018/04/09	30	37.28	2	37.30	37.10	28	7,079	0.40%
2018/04/02	5	37.35	0	0.00	36.65	5	7,256	0.07%
2018/03/31	21	36.88	6	37.09	37.20	15	7,267	0.21%
2018/03/29	11	36.67	3	36.67	36.50	8	7,513	0.11%
2018/03/28	2	37.00	22	36.90	36.80	-20	8,077	-0.25%
2018/03/27	20	37.60	28	37.38	37.25	-8	8,123	-0.10%
2018/03/26	6	37.08	2	37.05	37.05	4	8,120	0.05%
2018/03/23	82	36.99	37	36.76	36.85	45	8,170	0.55%
2018/03/22	2	38.58	17	38.82	38.10	-15	8,182	-0.18%
2018/03/21	10	38.80	5	38.68	38.80	5	8,104	0.06%
2018/03/20	0	0.00	93	37.50	37.50	-93	7,971	-1.17%
2018/03/19	22	37.77	11	37.65	37.65	11	7,994	0.14%
2018/03/16	34	37.53	21	37.80	37.50	13	8,001	0.16%
2018/03/15	110	38.46	11	38.49	38.15	99	8,026	1.23%	大買/
2018/03/14	40	38.28	40	38.06	38.05	0	8,103	0.00%
2018/03/13	10	38.00	33	38.00	37.90	-23	8,235	-0.28%
2018/03/12	55	38.04	1	38.25	37.65	54	8,212	0.66%
2018/03/09	34	37.44	55	37.33	37.50	-21	8,187	-0.26%
2018/03/08	1	37.35	1	37.85	37.60	0	8,242	0.00%
2018/03/07	21	37.26	43	37.30	37.00	-22	8,240	-0.27%
2018/03/06	24	37.51	22	37.45	37.50	2	8,285	0.02%
2018/03/05	28	36.83	21	36.65	36.60	7	8,430	0.08%
2018/03/02	2	36.93	0	0.00	37.00	2	8,575	0.02%
2018/03/01	2	37.00	2	37.55	37.45	0	8,599	0.00%
2018/02/27	31	36.80	0	0.00	36.55	31	8,566	0.36%
2018/02/26	107	37.75	51	37.79	37.20	56	8,516	0.66%	大買/
2018/02/23	54	36.65	2	36.38	36.95	52	8,348	0.62%
2018/02/22	31	35.96	16	35.79	35.75	15	8,360	0.18%
2018/02/21	2	35.68	15	36.01	36.00	-13	8,425	-0.15%
2018/02/12	13	35.08	1	35.05	34.55	12	8,486	0.14%
2018/02/09	39	35.00	42	34.36	34.90	-3	8,485	-0.04%
2018/02/08	1	35.30	67	35.62	35.30	-66	8,447	-0.78%
2018/02/07	32	36.53	2	36.58	35.60	30	8,469	0.35%
2018/02/06	77.4	34.43	70	36.10	35.05	7.4	8,389	0.09%
2018/02/05	7	37.94	55	36.46	38.00	-48	8,319	-0.58%
2018/02/02	17.7	38.05	4	37.94	38.20	13.7	8,176	0.17%
2018/02/01	144	37.01	9	37.63	37.85	135	8,059	1.68%	大買/鉅額交易
2018/01/31	2	36.23	2	35.80	36.35	0	7,821	0.00%
2018/01/30	31	36.02	2	36.33	36.00	29	7,885	0.37%
2018/01/29	33	37.09	25	37.05	36.80	8	7,843	0.10%
2018/01/26	1	36.30	15	36.34	36.75	-14	7,745	-0.18%
2018/01/25	3	36.62	5	36.40	36.30	-2	7,773	-0.03%
2018/01/24	2	36.33	11	36.37	36.40	-9	7,716	-0.12%
2018/01/23	3	36.32	0	0.00	36.20	3	7,677	0.04%
2018/01/22	20	36.75	17	36.98	36.50	3	7,596	0.04%
2018/01/19	2	36.40	8	36.06	36.25	-6	7,354	-0.08%
2018/01/18	6	35.87	0	0.00	35.55	6	7,177	0.08%
2018/01/17	6	36.06	6	36.32	36.10	0	7,099	0.00%
2018/01/16	5	36.23	0	0.00	36.05	5	7,055	0.07%
2018/01/15	1	36.15	1	36.50	36.20	0	6,974	0.00%
2018/01/12	0	0.00	15	35.57	35.85	-15	6,763	-0.22%
2018/01/11	0	0.00	18	34.83	35.20	-18	6,616	-0.27%
2018/01/10	1	35.00	23	34.77	35.00	-22	6,551	-0.34%
2018/01/09	3	34.67	4	34.81	35.00	-1	6,503	-0.02%
2018/01/08	7	35.32	4.4	35.52	34.65	2.6	6,354	0.04%
2018/01/05	23	35.15	33	34.80	35.20	-10	6,109	-0.16%
2018/01/04	5	34.21	17	34.73	34.85	-12	5,920	-0.20%
2018/01/03	42	34.55	5	34.17	34.05	37	5,727	0.65%
2018/01/02	7	33.19	3	33.03	33.40	4	5,460	0.07%