矽格 (6257)-華南永昌-台中券商分點個股進出

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
73.9
漲跌
▼0.5
漲幅
-0.67%
成交量
3,763張
產業
上市半導體類股
954人加入追蹤

立即追蹤
本地時間:14:30

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

矽格 (6257)籌碼相關－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中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
2024/09/20	13	74.32	126	74.53	73.90	-113	4,142	-2.73%	大賣/鉅額交易
2024/09/19	7	73.82	3	73.47	74.40	4	4,188	0.10%
2024/09/18	3	73.90	7	74.29	73.40	-4	4,235	-0.09%
2024/09/16	1	74.60	2	74.80	74.50	-1	4,270	-0.02%
2024/09/13	8	74.24	2	75.30	73.90	6	4,286	0.14%
2024/09/12	4	74.48	1	74.70	75.00	3	4,295	0.07%
2024/09/11	5	74.08	1	75.00	73.30	4	4,293	0.09%
2024/09/10	3	74.50	3	74.53	74.50	0	4,252	0.00%
2024/09/06	1	73.70	0	0.00	74.30	1	4,262	0.02%
2024/09/05	4.5	74.64	2	75.20	74.50	2.5	4,255	0.06%
2024/09/04	6	74.30	2	74.50	74.20	4	4,229	0.09%
2024/09/03	0	0.00	4	78.13	77.70	-4	4,188	-0.10%
2024/09/02	7	77.70	5	77.30	77.40	2	4,242	0.05%
2024/08/30	12	79.62	34	79.93	78.10	-22	4,192	-0.52%
2024/08/29	2	76.50	109.1	77.21	77.70	-107.1	4,005	-2.67%	大賣/鉅額交易
2024/08/28	1	74.78	1	74.50	74.90	0	3,941	0.00%
2024/08/27	1.1	73.40	0.1	73.60	74.10	1	3,976	0.03%
2024/08/26	0	0.00	0	74.30	73.50	0	4,013	0.00%
2024/08/23	1	73.30	2.1	73.67	74.10	-1.1	4,091	-0.03%
2024/08/21	1	74.20	1	74.80	74.20	0	4,187	0.00%
2024/08/20	0.2	74.40	0	0.00	74.50	0.2	4,242	0.00%
2024/08/19	1	72.60	7.1	72.85	74.20	-6.1	4,347	-0.14%
2024/08/16	1	72.40	11	72.50	72.40	-10	4,472	-0.22%
2024/08/15	2	71.95	0	0.00	71.80	2	4,560	0.04%
2024/08/14	2	72.40	5	72.12	72.20	-3	4,703	-0.06%
2024/08/13	0	0.00	2	71.75	71.80	-2	4,855	-0.04%
2024/08/12	1.1	70.73	2	71.45	72.10	-1	5,165	-0.02%
2024/08/09	10	70.89	4	70.63	70.20	6	5,189	0.12%
2024/08/08	2.3	68.76	2	68.15	68.70	0.3	5,166	0.01%
2024/08/07	1	69.80	2	69.90	69.80	-1	5,151	-0.02%
2024/08/06	7	66.44	4	67.38	67.50	3	5,153	0.06%
2024/08/05	15	67.26	1	66.91	66.90	14	5,114	0.27%
2024/08/02	3	74.63	1	74.20	74.30	2	5,074	0.04%
2024/08/01	10	77.16	0.3	77.20	76.90	9.8	5,144	0.19%
2024/07/31	6.3	76.13	2	77.40	76.80	4.3	5,129	0.08%
2024/07/30	14	72.70	1	74.00	74.00	13	5,129	0.25%
2024/07/29	0	0.00	2	75.10	73.40	-2	5,368	-0.04%
2024/07/26	4	75.73	0	0.00	75.40	4	5,437	0.07%
2024/07/23	0	76.70	0	0.00	76.80	0	5,469	0.00%
2024/07/22	2	76.50	9	76.31	76.00	-7	5,478	-0.13%
2024/07/19	2	79.45	3	78.50	78.30	-1	5,436	-0.02%
2024/07/18	4.1	80.42	5.1	79.92	81.00	-1	5,414	-0.02%
2024/07/17	4	81.70	1.2	81.44	81.70	2.8	5,387	0.05%
2024/07/16	3	82.07	74	82.50	82.20	-71	5,420	-1.31%
2024/07/15	1	80.60	0	0.00	80.80	1	5,415	0.02%
2024/07/12	5	80.58	10	81.04	80.60	-5	5,418	-0.09%
2024/07/11	9	81.84	6	81.80	82.30	3	5,417	0.06%
2024/07/10	1	79.20	0	0.00	80.00	1	5,382	0.02%
2024/07/09	3	79.57	2	79.80	79.40	1	5,399	0.02%
2024/07/08	1.2	78.94	1	79.80	79.40	0.2	5,433	0.00%
2024/07/05	2	78.80	1	78.60	78.40	1	5,419	0.02%
2024/07/04	0	0.00	2	77.85	77.90	-2	5,401	-0.04%
2024/07/03	0	76.60	0	0.00	76.00	0	5,412	0.00%
2024/07/02	2	75.75	0	0.00	75.20	2	5,452	0.04%
2024/07/01	1	76.50	1.3	76.47	76.10	-0.3	5,432	-0.01%
2024/06/28	0	0.00	2	78.60	76.80	-2	5,493	-0.04%
2024/06/27	2	75.80	0	0.00	76.70	2	5,471	0.04%
2024/06/26	2	78.65	0	0.00	78.40	2	5,595	0.04%
2024/06/25	0	0.00	25	79.30	79.40	-25	5,803	-0.43%
2024/06/24	0.3	82.00	2	80.85	79.90	-1.8	5,915	-0.03%
2024/06/21	5	81.92	5	81.98	82.00	0	5,919	0.00%
2024/06/20	0	0.00	3	81.17	81.50	-3	5,940	-0.05%
2024/06/19	6.3	81.06	10	81.09	80.30	-3.7	6,053	-0.06%
2024/06/18	6	80.77	1	80.80	80.50	5	6,217	0.08%
2024/06/17	3	81.20	0	0.00	80.50	3	6,544	0.05%
2024/06/14	25	81.48	0	0.00	81.30	25	6,677	0.37%
2024/06/13	5	80.86	1.1	81.38	81.40	3.9	6,814	0.06%
2024/06/07	2	80.45	0	0.00	79.90	2	6,947	0.03%
2024/06/06	6	81.92	8.1	81.99	81.00	-2.1	6,963	-0.03%
2024/06/05	2	80.50	0	0.00	80.00	2	6,889	0.03%
2024/06/04	0	80.70	5	80.88	80.90	-5	7,010	-0.07%
2024/06/03	0	0.00	2	80.00	80.10	-2	7,140	-0.03%
2024/05/31	3	79.97	3	79.33	78.70	0	7,186	0.00%
2024/05/30	11	80.46	10	79.67	79.90	1	7,162	0.01%
2024/05/29	1	81.00	1	81.20	81.50	0	7,179	0.00%
2024/05/28	6	80.83	11	81.05	81.20	-5	7,254	-0.07%
2024/05/27	6.1	80.96	2	80.60	80.50	4.1	7,244	0.06%
2024/05/24	1	79.30	1	80.00	80.40	0	7,294	0.00%
2024/05/23	4	78.52	4	78.83	78.00	0	7,349	0.00%
2024/05/22	5	79.72	2.1	79.90	79.10	2.9	7,566	0.04%
2024/05/21	11	79.28	0	0.00	79.00	11	7,505	0.15%
2024/05/20	0	0.00	1	80.70	79.00	-1	7,431	-0.01%
2024/05/17	16	79.45	40	79.35	78.00	-24	7,337	-0.33%
2024/05/16	10	81.50	31	81.57	81.30	-21	7,216	-0.29%
2024/05/15	1.1	77.38	6.1	77.52	77.40	-5	6,970	-0.07%
2024/05/14	0	0.00	1	77.10	77.00	-1	6,949	-0.01%
2024/05/13	0	0.00	1	76.90	76.50	-1	6,926	-0.01%
2024/05/10	6	76.53	0.2	76.80	76.20	5.8	6,920	0.08%
2024/05/09	3	77.87	0	0.00	77.10	3	6,887	0.04%
2024/05/08	3	77.50	16.1	77.32	78.30	-13.1	6,858	-0.19%
2024/05/07	3	78.00	9.1	78.02	77.80	-6.1	6,807	-0.09%
2024/05/06	2	77.05	3	76.93	77.10	-1	6,698	-0.01%
2024/05/03	8	76.90	7	77.43	76.40	1	6,707	0.02%
2024/05/02	39.5	77.66	45	77.82	77.40	-5.5	6,637	-0.08%
2024/04/30	7	73.44	7.1	73.88	74.20	-0.1	6,367	0.00%
2024/04/29	0	0.00	3	72.33	72.90	-3	6,295	-0.05%
2024/04/26	1	71.30	1	71.40	71.50	0	6,386	0.00%
2024/04/25	1.1	70.56	0	0.00	70.20	1.1	6,379	0.02%
2024/04/24	3	70.30	23	69.94	70.40	-20	6,374	-0.31%
2024/04/23	2	68.25	3	67.70	68.30	-1	6,362	-0.02%
2024/04/22	12.1	68.64	0	0.00	68.30	12.1	6,358	0.19%
2024/04/19	11	70.45	9	70.68	70.50	2	6,293	0.03%
2024/04/18	0	0.00	1	71.90	71.50	-1	6,215	-0.02%
2024/04/17	14	71.46	35	71.93	72.60	-21	6,201	-0.34%
2024/04/16	16.1	70.33	9	69.80	70.60	7.1	6,136	0.12%
2024/04/15	3	71.90	3	72.23	72.00	0	6,060	0.00%
2024/04/12	0	0.00	6	73.05	73.20	-6	6,030	-0.10%
2024/04/11	2	72.10	0	72.30	72.80	2	5,949	0.03%
2024/04/10	2	72.30	16.1	72.12	72.40	-14.1	5,892	-0.24%
2024/04/09	15	71.43	10	71.26	71.10	5	5,828	0.09%
2024/04/08	8.1	70.56	1	71.39	70.80	7.1	5,787	0.12%
2024/04/03	0	72.10	0	0.00	71.80	0	5,763	0.00%
2024/04/02	11	71.51	11.3	72.08	73.00	-0.3	5,753	-0.01%
2024/04/01	29	70.92	29	71.98	71.60	0	5,670	0.00%
2024/03/29	84.1	71.70	69	71.65	71.00	15.1	5,597	0.27%
2024/03/28	35.4	73.07	21	74.36	72.00	14.4	5,390	0.27%
2024/03/27	14	71.71	16	72.94	73.80	-2	5,144	-0.04%
2024/03/26	4	72.08	0	0.00	71.00	4	4,978	0.08%
2024/03/25	16	72.44	1	71.40	72.30	15	4,974	0.30%
2024/03/22	42.1	72.94	52.1	73.08	72.40	-10	4,944	-0.20%
2024/03/21	8.4	76.75	6.1	77.02	74.70	2.2	4,910	0.05%
2024/03/20	29.3	76.26	101.7	77.08	75.60	-72.3	5,085	-1.42%	大賣/
2024/03/19	15.2	73.26	32	73.53	73.50	-16.8	5,072	-0.33%
2024/03/18	3	71.70	12	71.03	72.10	-9	4,948	-0.18%
2024/03/15	0	68.97	12	68.07	68.80	-12	4,832	-0.25%
2024/03/14	4	68.20	5	68.30	68.80	-1	4,777	-0.02%
2024/03/13	3	69.83	19	70.86	70.10	-16	4,716	-0.34%
2024/03/12	0	0.00	5	69.74	69.90	-5	4,674	-0.11%
2024/03/11	2	68.95	3	68.70	68.40	-1	4,698	-0.02%
2024/03/08	16	70.35	5	71.30	69.00	11	4,758	0.23%
2024/03/07	10.1	71.09	15	70.53	69.60	-4.9	4,727	-0.10%
2024/03/06	9	69.01	1	70.20	70.20	8	4,786	0.17%
2024/03/05	3	68.20	0	0.00	68.10	3	4,965	0.06%
2024/03/04	1	67.60	0	0.00	67.90	1	5,024	0.02%
2024/03/01	8.6	68.09	2	68.30	67.20	6.6	4,971	0.13%
2024/02/29	11	70.68	1	70.30	70.30	10	4,814	0.21%
2024/02/27	76.2	70.07	9	70.27	70.00	67.2	4,781	1.41%
2024/02/26	31	72.75	52	72.15	72.30	-21	4,667	-0.45%
2024/02/23	33	73.36	61.5	73.55	72.50	-28.5	4,542	-0.63%
2024/02/22	8	70.50	10.1	70.46	70.80	-2.1	4,207	-0.05%
2024/02/21	2	69.10	4	69.23	68.80	-2	4,122	-0.05%
2024/02/20	20	68.59	1	69.80	68.20	19	4,144	0.46%
2024/02/19	3	69.33	4	69.33	70.00	-1	4,099	-0.02%
2024/02/16	17.1	69.37	25	69.60	69.50	-7.9	4,088	-0.19%
2024/02/15	4	67.88	0	0.00	68.20	4	4,032	0.10%
2024/02/05	1	65.30	0	0.00	65.30	1	3,992	0.03%
2024/02/02	4	66.10	16	66.39	65.70	-12	3,999	-0.30%
2024/02/01	5	67.00	2	67.25	66.60	3	3,997	0.08%
2024/01/31	2.1	68.07	0	0.00	67.70	2.1	4,025	0.05%
2024/01/30	5	66.86	11	66.70	66.50	-6	4,054	-0.15%
2024/01/29	0	0.00	1	67.40	67.40	-1	4,089	-0.02%
2024/01/26	34	68.06	0	0.00	67.20	34	4,139	0.82%
2024/01/25	0	0.00	8	68.60	68.70	-8	4,117	-0.19%
2024/01/24	0	0.00	12	68.19	68.00	-12	4,103	-0.29%
2024/01/23	28.2	68.04	9	68.32	68.10	19.2	4,111	0.47%
2024/01/22	13.1	67.83	23.9	67.95	68.00	-10.8	4,084	-0.26%
2024/01/19	1	65.80	12	66.23	66.50	-11	3,970	-0.28%
2024/01/18	4	65.23	13	65.99	65.30	-9	4,006	-0.22%
2024/01/17	0.1	65.70	3	65.80	65.80	-2.9	4,124	-0.07%
2024/01/16	47	65.74	9	65.74	66.10	38	4,139	0.92%
2024/01/15	0	0.00	1	65.10	65.40	-1	4,157	-0.02%
2024/01/12	11	64.60	3	64.43	64.30	8	4,216	0.19%
2024/01/11	2	63.75	14	63.81	64.20	-12	4,308	-0.28%
2024/01/10	11	64.40	0	0.00	64.60	11	4,367	0.25%
2024/01/09	2	64.40	1	64.50	64.40	1	4,482	0.02%
2024/01/08	3.2	64.38	3	63.80	63.90	0.2	4,508	0.00%
2024/01/05	2	64.80	4	64.83	64.90	-2	4,636	-0.04%
2024/01/04	3	64.77	3	65.00	65.00	0	4,642	0.00%
2024/01/03	4.1	64.37	0.4	64.82	65.00	3.8	4,664	0.08%
2024/01/02	6.1	65.00	3	65.00	64.60	3.1	4,648	0.07%
2023/12/29	8.3	65.09	7	65.36	65.20	1.3	4,647	0.03%
2023/12/28	5	66.56	6	66.15	66.00	-1	4,599	-0.02%
2023/12/27	3.1	67.47	6	67.30	67.30	-3	4,574	-0.06%
2023/12/26	0	0.00	18	66.80	66.80	-18	4,565	-0.39%
2023/12/25	12.1	66.88	2	66.55	66.40	10.1	4,552	0.22%
2023/12/22	2	68.00	26.7	68.02	68.00	-24.6	4,508	-0.55%
2023/12/21	1.1	68.69	7	68.47	68.10	-5.9	4,515	-0.13%
2023/12/20	5.2	67.84	23.2	68.11	68.80	-18	4,488	-0.40%
2023/12/19	4.1	67.58	4	67.65	67.80	0.1	4,433	0.00%
2023/12/18	3	68.10	7	68.53	68.50	-4	4,437	-0.09%
2023/12/15	64.3	70.70	5.2	68.16	67.20	59.1	4,545	1.30%
2023/12/14	24	69.61	36	69.04	71.90	-12	4,467	-0.27%
2023/12/13	0	0.00	6	66.40	66.40	-6	4,163	-0.14%
2023/12/12	2	66.05	17	66.19	65.80	-15	4,245	-0.35%
2023/12/11	4	65.00	3	65.03	65.00	1	4,209	0.02%
2023/12/08	0.1	64.80	0	64.74	64.70	0.1	4,198	0.00%
2023/12/07	1.2	65.80	0.1	65.80	64.60	1.2	4,183	0.03%
2023/12/06	0	0.00	4	65.33	65.40	-4	4,158	-0.10%
2023/12/05	1	65.50	9	65.73	65.50	-8	4,084	-0.20%
2023/12/04	12	66.12	2.2	66.07	66.00	9.8	4,013	0.24%
2023/12/01	97	64.92	29	64.89	65.80	68	3,943	1.72%
2023/11/30	26.2	64.05	35	63.80	63.80	-8.8	3,722	-0.24%
2023/11/29	0	0.00	6	61.82	62.00	-6	3,478	-0.17%
2023/11/27	0	0.00	28.3	60.49	60.00	-28.3	3,449	-0.82%
2023/11/24	1	60.80	0	0.00	60.70	1	3,493	0.03%
2023/11/23	1	61.10	1	61.40	60.90	0	3,515	0.00%
2023/11/22	4	60.93	43	60.80	60.90	-39	3,537	-1.10%
2023/11/21	2	61.10	5	61.40	60.70	-3	3,565	-0.08%
2023/11/20	0	0.00	1	61.20	61.40	-1	3,673	-0.03%
2023/11/17	7	61.26	1	61.00	61.00	6	3,803	0.16%
2023/11/16	0	0.00	10	61.13	61.50	-10	3,785	-0.26%
2023/11/15	0	0.00	1.1	61.27	60.90	-1.1	3,836	-0.03%
2023/11/14	0.1	60.70	0	0.00	61.50	0.1	3,792	0.00%
2023/11/13	1	60.80	1	60.50	60.50	0	3,777	0.00%
2023/11/10	1	60.20	7	60.43	60.20	-6	3,769	-0.16%
2023/11/08	0	0.00	29	61.80	61.40	-29	3,736	-0.78%
2023/11/07	0	0.00	6	61.33	61.70	-6	3,702	-0.16%
2023/11/06	3	61.40	4	61.60	61.50	-1	3,649	-0.03%
2023/11/03	0	0.00	7.2	61.25	61.50	-7.2	3,596	-0.20%
2023/11/02	2	60.55	4	60.72	60.90	-2	3,546	-0.06%
2023/11/01	1	59.40	6	59.37	59.70	-5	3,503	-0.14%
2023/10/31	2	59.90	2	60.40	59.30	0	3,490	0.00%
2023/10/27	4	59.53	1	59.70	59.40	3	3,500	0.09%
2023/10/26	44.1	61.13	3	61.30	60.20	41.1	3,491	1.18%
2023/10/25	6	61.33	18	61.86	62.00	-12	3,448	-0.35%
2023/10/24	0	60.60	2	60.50	60.70	-2	3,402	-0.06%
2023/10/23	0.3	60.20	1	60.50	59.90	-0.7	3,432	-0.02%
2023/10/20	4	60.75	17	60.98	60.80	-13	3,445	-0.38%
2023/10/19	6	60.93	35.1	60.31	60.70	-29.1	3,413	-0.85%
2023/10/18	2	60.00	4.3	60.00	60.00	-2.3	3,342	-0.07%
2023/10/17	6	60.45	25	60.70	60.70	-19	3,292	-0.58%
2023/10/13	13	59.98	10	59.53	60.00	3	3,223	0.09%
2023/10/12	0	0.00	2	58.05	58.30	-2	3,118	-0.06%
2023/10/11	0	0.00	3.2	58.29	57.80	-3.2	3,134	-0.10%
2023/10/06	1	57.40	0	0.00	57.50	1	3,133	0.03%
2023/10/05	3	57.93	1	57.70	57.60	2	3,142	0.06%
2023/10/03	0	57.70	0	0.00	57.50	0	3,132	0.00%
2023/10/02	2.1	57.61	0	0.00	57.70	2.1	3,151	0.07%
2023/09/28	1.1	57.36	1	57.20	57.40	0.1	3,183	0.00%
2023/09/27	0	0.00	3.1	56.91	56.90	-3.1	3,296	-0.09%
2023/09/26	2.2	56.95	0	0.00	56.70	2.2	3,299	0.07%
2023/09/25	0	0.00	3.1	58.33	58.30	-3.1	3,259	-0.10%
2023/09/22	0.1	57.60	1	57.60	57.50	-0.9	3,247	-0.03%
2023/09/21	10	56.79	7.1	57.10	57.20	2.9	3,216	0.09%
2023/09/20	36	59.83	24	59.93	58.00	12	3,167	0.38%
2023/09/19	17	60.49	38	60.43	60.80	-21	2,973	-0.71%
2023/09/18	5	58.32	5	58.88	58.80	0	2,660	0.00%
2023/09/15	18	58.11	19	58.77	58.00	-1	2,635	-0.04%
2023/09/14	0	0.00	3	57.27	57.20	-3	2,512	-0.12%
2023/09/13	1	56.70	1.1	56.81	56.60	-0.1	2,493	0.00%
2023/09/11	3	57.00	0	0.00	57.10	3	2,484	0.12%
2023/09/08	1	57.10	26	56.82	57.20	-25	2,490	-1.00%
2023/09/06	2	57.55	3	57.93	58.20	-1	2,480	-0.04%
2023/09/05	2	57.60	21	57.85	57.80	-19	2,464	-0.77%
2023/09/04	1	57.50	5	57.54	57.50	-4	2,453	-0.16%
2023/09/01	8	57.21	3	57.00	57.10	5	2,446	0.20%
2023/08/31	1	57.50	3	57.37	57.70	-2	2,435	-0.08%
2023/08/30	1	56.60	76	56.66	56.90	-75	2,385	-3.14%
2023/08/29	2	56.25	5	56.40	56.40	-3	2,351	-0.13%
2023/08/28	4	56.23	2.1	56.47	56.00	1.9	2,336	0.08%
2023/08/25	1	56.50	26	56.58	56.60	-25	2,319	-1.08%
2023/08/24	7	56.63	6	56.80	56.10	1	2,284	0.04%
2023/08/23	21	55.39	26.1	55.04	55.40	-5.1	2,157	-0.24%
2023/08/22	3	52.50	0	0.00	52.60	3	2,032	0.15%
2023/08/21	9	52.94	5	53.10	52.50	4	1,991	0.20%
2023/08/18	0	0.00	5	51.50	51.50	-5	1,923	-0.26%
2023/08/17	6	51.07	2	51.30	51.30	4	1,919	0.21%
2023/08/16	1	50.70	30	50.67	50.80	-29	1,909	-1.52%
2023/08/14	2	50.45	71.8	50.29	50.30	-69.8	1,916	-3.64%
2023/08/11	7	51.16	0	0.00	51.10	7	1,910	0.37%
2023/08/10	17	51.92	2	52.10	51.90	15	1,894	0.79%
2023/08/09	0.1	52.70	0.1	52.70	52.50	-0.1	1,878	0.00%
2023/08/08	20	52.70	1	52.60	52.70	19	1,879	1.01%
2023/08/07	1	52.50	1	52.20	52.70	0	1,874	0.00%
2023/08/04	2	52.10	0	0.00	52.30	2	1,870	0.11%
2023/08/02	21	52.07	0	0.00	52.00	21	1,872	1.12%
2023/08/01	23	51.97	0	0.00	52.00	23	1,856	1.24%
2023/07/31	52	52.69	0	0.00	52.90	52	1,835	2.83%
2023/07/28	21	53.61	1	53.30	53.70	20	1,808	1.11%
2023/07/27	33	52.46	3	53.00	52.30	30	1,778	1.69%
2023/07/26	8	57.35	13	57.09	57.00	-5	1,700	-0.30%
2023/07/25	5.1	57.16	3.1	57.21	57.50	2	1,640	0.12%
2023/07/21	0	0.00	2	57.85	58.30	-2	1,610	-0.12%
2023/07/19	1	59.20	13	58.33	58.00	-12	1,577	-0.76%
2023/07/18	2	58.50	1	59.10	58.50	1	1,543	0.06%
2023/07/17	1	58.90	4	58.83	58.90	-3	1,536	-0.20%
2023/07/14	18	58.23	7	58.31	58.30	11	1,505	0.73%
2023/07/13	0	0.00	5	58.12	57.60	-5	1,483	-0.34%
2023/07/12	0.1	57.00	0	0.00	57.40	0.1	1,447	0.01%
2023/07/11	3	56.50	0	0.00	56.80	3	1,440	0.21%
2023/07/10	0	0.00	3	56.77	56.50	-3	1,454	-0.21%
2023/07/07	2	57.00	2.5	56.72	56.70	-0.5	1,456	-0.03%
2023/07/06	13	58.02	26	57.85	57.80	-13	1,433	-0.91%
2023/07/05	11.6	57.78	16	58.12	58.20	-4.4	1,396	-0.32%
2023/07/04	6	55.68	0	0.00	56.00	6	1,278	0.47%
2023/07/03	3	55.50	0	0.00	55.50	3	1,271	0.24%
2023/06/28	2	55.10	1	55.20	55.00	1	1,333	0.07%
2023/06/27	3	55.43	0	0.00	54.90	3	1,328	0.23%
2023/06/26	1	55.70	4	55.50	55.60	-3	1,317	-0.23%
2023/06/21	0	0.00	502	55.52	55.50	-502	1,324	-37.91%	大賣/鉅額交易
2023/06/16	2	55.70	1	55.90	56.00	1	1,326	0.08%
2023/06/15	3	55.83	0	56.10	55.80	3	1,330	0.23%
2023/06/14	1	56.00	4	56.00	56.10	-3	1,336	-0.22%
2023/06/13	1	55.60	0.1	55.60	55.70	0.9	1,337	0.07%
2023/06/12	0	0.00	3	54.70	55.40	-3	1,349	-0.22%
2023/06/09	2	55.10	0	0.00	55.10	2	1,345	0.15%
2023/06/08	0	0.00	1	55.90	55.60	-1	1,345	-0.07%
2023/06/07	0	0.00	2.1	55.81	55.60	-2.1	1,363	-0.16%
2023/06/06	0	0.00	7	55.91	55.80	-7	1,393	-0.50%
2023/06/05	2	55.70	1	55.80	55.80	1	1,470	0.07%
2023/06/02	0.1	55.70	0	0.00	55.30	0.1	1,520	0.01%
2023/06/01	0	0.00	1	55.60	55.60	-1	1,530	-0.07%
2023/05/31	0	0.00	1	55.00	55.50	-1	1,566	-0.06%
2023/05/29	0	0.00	2	54.65	54.50	-2	1,590	-0.13%
2023/05/26	0	0.00	3	54.60	54.30	-3	1,600	-0.19%
2023/05/24	1	54.20	0	0.00	54.10	1	1,602	0.06%
2023/05/23	1	54.10	0	0.00	54.10	1	1,623	0.06%
2023/05/22	0	0.00	13	54.18	54.20	-13	1,624	-0.80%
2023/05/18	0	0.00	3	53.50	53.40	-3	1,627	-0.18%
2023/05/17	10	53.30	1	53.20	53.30	9	1,645	0.55%
2023/05/16	1	53.00	1	53.10	53.00	0	1,640	0.00%
2023/05/15	4	52.75	0.1	52.90	52.80	3.9	1,640	0.24%
2023/05/12	0	0.00	0	53.00	52.90	0	1,644	0.00%
2023/05/10	3	52.73	0	0.00	53.10	3	1,645	0.18%
2023/05/09	1	52.80	0	0.00	52.60	1	1,647	0.06%
2023/05/08	3	53.17	2	53.40	53.10	1	1,651	0.06%
2023/05/05	1	53.00	2	53.05	53.20	-1	1,662	-0.06%
2023/05/03	0.1	52.30	0	0.00	52.20	0.1	1,732	0.01%
2023/05/02	1	52.10	4	52.10	52.20	-3	1,762	-0.17%
2023/04/27	12.1	51.52	0	0.00	51.50	12.1	1,760	0.69%
2023/04/26	3.1	52.04	2	52.20	52.30	1.1	1,710	0.06%
2023/04/25	1.2	53.21	0	0.00	52.50	1.2	1,691	0.07%
2023/04/24	3.1	53.20	0	0.00	53.00	3.1	1,680	0.18%
2023/04/21	2.1	53.61	3.2	53.83	53.20	-1.1	1,667	-0.07%
2023/04/20	2	54.50	4	54.30	54.20	-2	1,643	-0.12%
2023/04/19	1.1	55.31	0	0.00	55.20	1.1	1,624	0.07%
2023/04/17	16	55.41	0	0.00	55.40	16	1,626	0.98%
2023/04/14	1	55.50	0	0.00	55.50	1	1,616	0.06%
2023/04/13	0	0.00	1	55.60	55.50	-1	1,606	-0.06%
2023/04/12	2	55.50	0	0.00	55.50	2	1,582	0.13%
2023/04/10	1	55.60	0	0.00	55.30	1	1,573	0.06%
2023/04/07	1	55.60	0	0.00	55.70	1	1,560	0.06%
2023/04/06	2	55.65	0	55.80	55.60	2	1,552	0.13%
2023/03/31	1	55.80	1	55.90	55.90	0	1,549	0.00%
2023/03/30	0	55.78	0	0.00	55.80	0	1,509	0.00%
2023/03/29	1	55.00	0	0.00	55.30	1	1,509	0.07%
2023/03/28	1	55.80	10	55.60	55.60	-9	1,496	-0.60%
2023/03/24	11.1	55.70	0	0.00	55.70	11.1	1,493	0.74%
2023/03/23	0	0.00	1	55.60	55.70	-1	1,496	-0.07%
2023/03/22	3	55.73	0	0.00	55.70	3	1,500	0.20%
2023/03/21	13	55.83	0	0.00	55.60	13	1,531	0.85%
2023/03/20	1	55.70	0	0.00	56.00	1	1,516	0.07%
2023/03/17	1	55.50	1	55.60	55.80	0	1,520	0.00%
2023/03/16	4.1	55.06	0	0.00	55.00	4.1	1,509	0.27%
2023/03/15	0	0.00	1	56.00	55.90	-1	1,499	-0.07%
2023/03/14	0	0.00	1	55.10	55.40	-1	1,480	-0.07%
2023/03/13	2	55.45	0	0.00	55.60	2	1,489	0.14%
2023/03/10	7	55.40	8	55.80	55.70	-1	1,475	-0.07%
2023/03/09	2	55.80	26	55.92	55.60	-24	1,470	-1.63%
2023/03/08	4	56.00	1	56.30	56.10	3	1,438	0.21%
2023/03/07	0	0.00	5	56.74	56.90	-5	1,341	-0.37%
2023/03/06	2	55.65	0	0.00	55.70	2	1,280	0.16%
2023/03/03	10	55.00	1	54.70	54.90	9	1,252	0.72%
2023/03/02	2	54.05	0	0.00	54.10	2	1,214	0.16%
2023/03/01	0	53.60	3	53.90	54.10	-3	1,194	-0.25%
2023/02/24	2	53.30	0	0.00	53.40	2	1,168	0.17%
2023/02/23	1	53.10	2	53.10	53.20	-1	1,155	-0.09%
2023/02/21	10	52.60	2	52.45	52.70	8	1,152	0.70%
2023/02/20	0.1	51.80	0	51.95	52.10	0	1,167	0.00%
2023/02/17	1	51.60	0	0.00	51.60	1	1,191	0.08%
2023/02/16	0.1	51.90	1	51.40	51.60	-0.9	1,203	-0.08%
2023/02/15	1	51.20	0	0.00	51.20	1	1,221	0.08%
2023/02/14	1	51.80	0	0.00	51.80	1	1,204	0.08%
2023/02/13	4	51.70	2	51.70	51.90	2	1,222	0.16%
2023/02/10	6	52.00	4	52.08	52.10	2	1,241	0.16%
2023/02/09	0	0.00	2	52.05	52.10	-2	1,252	-0.16%
2023/02/07	5	52.00	2	52.00	52.00	3	1,262	0.24%
2023/02/03	0	0.00	4	52.25	52.30	-4	1,295	-0.31%
2023/02/02	1	51.80	4.3	52.23	52.20	-3.3	1,297	-0.25%
2023/02/01	5	51.28	6	51.22	51.40	-1	1,253	-0.08%
2023/01/31	0	0.00	1	50.80	50.90	-1	1,228	-0.08%
2023/01/30	2	49.95	0	0.00	50.10	2	1,203	0.17%
2023/01/17	0	0.00	0	49.45	49.50	0	1,193	0.00%
2023/01/12	2	49.55	0	0.00	49.65	2	1,253	0.16%
2023/01/11	0	0.00	2	49.55	49.50	-2	1,267	-0.16%
2023/01/09	2	49.60	0	0.00	49.60	2	1,331	0.15%
2023/01/06	1	48.90	1	49.00	49.05	0	1,335	0.00%
2023/01/05	0	0.00	2	48.30	48.30	-2	1,340	-0.15%
2023/01/04	1	48.75	1	48.55	48.60	0	1,344	0.00%
2023/01/03	2	48.75	0	0.00	48.75	2	1,365	0.15%
2022/12/30	1	48.40	0	0.00	48.55	1	1,383	0.07%
2022/12/28	1	48.60	0	0.00	48.20	1	1,417	0.07%
2022/12/23	0	0.00	2	49.00	48.85	-2	1,464	-0.14%
2022/12/22	0	0.00	1	48.65	48.70	-1	1,471	-0.07%
2022/12/21	3	48.17	0	0.00	48.20	3	1,499	0.20%
2022/12/19	0.1	49.60	0	0.00	49.45	0.1	1,545	0.01%
2022/12/16	0	0.00	2	49.73	49.60	-2	1,544	-0.13%
2022/12/15	13	50.23	0	0.00	50.40	13	1,536	0.85%
2022/12/13	1	50.20	0	0.00	50.10	1	1,532	0.07%
2022/12/12	1	49.15	0	0.00	49.40	1	1,495	0.07%
2022/12/09	2.1	49.60	0	0.00	49.50	2.1	1,515	0.14%
2022/12/07	0	0.00	19	49.41	49.30	-19	1,517	-1.25%
2022/12/06	0.1	49.70	0	0.00	50.00	0.1	1,511	0.01%
2022/12/05	0	0.00	1	50.70	50.90	-1	1,520	-0.07%
2022/12/02	4	50.40	2	50.50	50.50	2	1,514	0.13%
2022/12/01	1	50.70	0	0.00	50.70	1	1,539	0.06%
2022/11/29	2	49.80	0	0.00	50.00	2	1,559	0.13%
2022/11/23	0	0.00	2.1	49.70	49.80	-2.1	1,618	-0.13%
2022/11/22	3	49.23	0	0.00	49.35	3	1,634	0.18%
2022/11/21	10	50.20	1	50.40	49.60	9	1,678	0.54%
2022/11/18	0	0.00	1	50.20	50.10	-1	1,680	-0.06%
2022/11/17	11	49.80	0	0.00	50.10	11	1,677	0.66%
2022/11/16	3	50.03	5	50.36	50.10	-2	1,679	-0.12%
2022/11/15	1	50.00	4	49.76	50.20	-3	1,655	-0.18%
2022/11/11	5	49.79	5	49.38	49.20	0	1,654	0.00%
2022/11/10	0	0.00	4	49.03	49.20	-4	1,640	-0.24%
2022/11/09	0	0.00	1	49.05	49.05	-1	1,646	-0.06%
2022/11/08	9	48.54	0	0.00	48.25	9	1,649	0.55%
2022/11/07	0	0.00	3	48.67	48.85	-3	1,670	-0.18%
2022/11/03	1	48.30	1	48.00	48.30	0	1,700	0.00%
2022/11/02	8	47.99	8.1	48.00	48.05	-0.1	1,716	0.00%
2022/11/01	7	47.00	1	46.95	47.00	6	1,717	0.35%
2022/10/31	2.1	46.60	0	0.00	46.50	2.1	1,734	0.12%
2022/10/28	1	46.50	0	0.00	46.30	1	1,748	0.06%
2022/10/27	15	46.53	0	0.00	46.70	15	1,791	0.84%
2022/10/25	1	45.95	1	46.10	45.95	0	1,866	0.00%
2022/10/24	3	46.95	0	0.00	46.60	3	1,883	0.16%
2022/10/21	0	0.00	1	46.80	46.55	-1	1,887	-0.05%
2022/10/19	4	46.09	7	46.42	46.10	-3	1,911	-0.16%
2022/10/18	6	46.08	2	45.68	46.50	4	1,896	0.21%
2022/10/17	0	44.15	2.1	43.56	44.75	-2	1,890	-0.11%
2022/10/13	2.1	42.34	1	42.15	42.00	1.1	1,948	0.05%
2022/10/12	1	43.10	0	0.00	43.95	1	1,956	0.05%
2022/10/11	1	43.40	0	0.00	43.40	1	1,966	0.05%
2022/10/06	2	44.85	0	0.00	44.70	2	2,046	0.10%
2022/10/05	0	0.00	1.1	45.25	45.00	-1.1	2,116	-0.05%
2022/10/04	1	44.00	1.1	43.91	43.95	-0.1	2,124	0.00%
2022/09/30	2	42.65	0	0.00	42.50	2	2,188	0.09%
2022/09/28	1.1	42.48	2	42.55	42.00	-0.9	2,260	-0.04%
2022/09/27	1	43.34	0	0.00	43.60	1	2,290	0.05%
2022/09/26	2.1	44.50	2	44.18	43.80	0.1	2,309	0.00%
2022/09/23	0	0.00	3	46.15	45.70	-3	2,358	-0.13%
2022/09/22	2	45.90	2	45.95	46.20	0	2,442	0.00%
2022/09/21	0	46.80	4	46.74	46.60	-4	2,498	-0.16%
2022/09/16	1	47.40	0	0.00	47.15	1	2,628	0.04%
2022/09/15	0	0.00	13	48.00	48.05	-13	2,642	-0.49%
2022/09/14	3	47.52	0	0.00	47.65	3	2,682	0.11%
2022/09/12	1.1	48.41	0	0.00	48.05	1.1	2,730	0.04%
2022/09/08	7	48.08	4	47.86	48.00	3	2,779	0.11%
2022/09/07	3	47.73	0	0.00	47.60	3	2,805	0.11%
2022/09/06	2	48.83	1	49.65	48.95	1	2,800	0.04%
2022/09/05	1	50.00	0	0.00	49.80	1	2,825	0.04%
2022/09/02	6	50.50	0	0.00	50.50	6	2,840	0.21%
2022/09/01	1	50.70	0	0.00	50.30	1	2,875	0.03%
2022/08/30	1	51.00	0	0.00	50.90	1	3,107	0.03%
2022/08/29	0	0.00	2	51.10	50.90	-2	3,190	-0.06%
2022/08/26	2	52.00	1	51.90	51.90	1	3,183	0.03%
2022/08/24	1	50.60	0	0.00	50.40	1	3,198	0.03%
2022/08/23	0	0.00	3	50.50	50.50	-3	3,206	-0.09%
2022/08/22	1	51.30	8	51.33	51.20	-7	3,202	-0.22%
2022/08/19	0	0.00	1	52.00	51.70	-1	3,195	-0.03%
2022/08/18	4	51.50	2	51.20	51.50	2	3,179	0.06%
2022/08/16	2	51.30	0	0.00	51.20	2	3,180	0.06%
2022/08/15	2	51.45	3.1	51.38	51.50	-1.1	3,187	-0.03%
2022/08/12	1	50.80	1	51.10	51.20	0	3,180	0.00%
2022/08/10	1.1	49.76	0	0.00	49.60	1.1	3,146	0.03%
2022/08/09	3	49.90	0	0.00	49.90	3	3,154	0.10%
2022/08/05	0.1	49.56	2	49.38	49.35	-2	3,114	-0.06%
2022/08/04	1.1	48.56	0	0.00	48.80	1.1	3,122	0.03%
2022/08/03	1	49.10	0	0.00	49.10	1	3,105	0.03%
2022/07/29	2	50.00	0	0.00	49.90	2	3,037	0.07%
2022/07/28	2	49.55	0	0.00	49.65	2	3,058	0.07%
2022/07/27	3	49.25	2	49.70	50.20	1	3,068	0.03%
2022/07/26	2	50.00	0	0.00	49.90	2	3,103	0.07%
2022/07/22	4	51.48	0	0.00	51.00	4	3,118	0.13%
2022/07/21	2	50.80	0.1	50.90	50.90	1.9	3,120	0.06%
2022/07/20	3	50.77	2	50.00	50.00	1	3,112	0.03%
2022/07/19	1	49.30	0	0.00	49.35	1	3,076	0.03%
2022/07/18	2	48.73	0	0.00	49.35	2	3,059	0.07%
2022/07/15	0	47.65	3	47.97	48.65	-3	3,048	-0.10%
2022/07/14	1.1	46.72	0	0.00	47.30	1.1	3,027	0.03%
2022/07/13	1	50.90	0	0.00	50.60	1	2,958	0.03%
2022/07/12	8	50.25	0	0.00	50.30	8	2,885	0.28%
2022/07/11	1	51.30	2	51.40	51.50	-1	2,873	-0.03%
2022/07/08	5	50.98	1	51.00	51.10	4	2,846	0.14%
2022/07/07	0	0.00	12	49.74	50.60	-12	2,820	-0.43%
2022/07/06	2	50.45	1	51.40	50.50	1	2,795	0.04%
2022/07/05	10.1	51.29	2	51.30	52.50	8.1	2,806	0.29%
2022/07/04	1	50.60	1	49.90	50.40	0	2,851	0.00%
2022/07/01	2	50.85	2	50.80	50.90	0	2,889	0.00%
2022/06/30	8	51.54	1	51.30	51.90	7	2,837	0.25%
2022/06/29	4	53.95	0	0.00	53.90	4	2,756	0.15%
2022/06/28	1	55.50	0	0.00	54.90	1	2,715	0.04%
2022/06/27	22	56.05	0	0.00	56.10	22	2,715	0.81%
2022/06/24	4.1	55.25	0	0.00	55.00	4.1	2,734	0.15%
2022/06/23	7	55.69	0	0.00	55.70	7	2,743	0.26%
2022/06/22	2	56.50	1	56.80	56.20	1	2,730	0.04%
2022/06/21	1	57.70	0	0.00	57.90	1	2,691	0.04%
2022/06/17	2	59.40	22.2	60.00	59.00	-20.2	2,651	-0.76%
2022/06/16	2	61.85	1	61.70	60.80	1	2,603	0.04%
2022/06/14	15.1	60.51	2	61.75	62.20	13.1	2,602	0.50%
2022/06/13	3	61.47	0	0.00	61.70	3	2,562	0.12%
2022/06/10	0.1	62.35	4	62.40	62.20	-3.9	2,541	-0.15%
2022/06/09	11	62.34	12	62.19	62.30	-1	2,520	-0.04%
2022/06/08	9	62.08	12.2	62.38	62.30	-3.2	2,461	-0.13%
2022/06/07	2	61.00	13	61.16	60.80	-11	2,283	-0.48%
2022/06/06	0	0.00	1	60.40	60.40	-1	2,230	-0.04%
2022/06/02	8	60.16	1	60.10	60.20	7	2,264	0.31%
2022/06/01	9	60.23	1	60.00	60.30	8	2,268	0.35%
2022/05/31	0	0.00	1	59.70	59.50	-1	2,227	-0.04%
2022/05/27	1	58.60	0	0.00	58.70	1	2,215	0.05%
2022/05/26	1	58.80	2	58.90	58.40	-1	2,224	-0.04%
2022/05/25	2	59.10	1	59.00	59.00	1	2,236	0.04%
2022/05/24	3	59.00	2	59.10	58.70	1	2,273	0.04%
2022/05/23	20	60.50	20	60.00	59.80	0	2,253	0.00%
2022/05/20	2	59.90	15	59.89	59.90	-13	2,247	-0.58%
2022/05/19	1	59.60	2	59.55	59.60	-1	2,234	-0.04%
2022/05/18	1	59.80	2	59.80	59.70	-1	2,217	-0.05%
2022/05/17	1	59.40	0	0.00	59.30	1	2,192	0.05%
2022/05/13	0	0.00	1	58.50	58.40	-1	2,181	-0.05%
2022/05/11	1	59.00	1	59.10	58.70	0	2,164	0.00%
2022/05/10	2	58.40	0	0.00	58.70	2	2,182	0.09%
2022/05/09	1	58.70	0	0.00	58.60	1	2,199	0.05%
2022/05/06	0	0.00	1	59.50	59.80	-1	2,202	-0.05%
2022/05/05	10	59.80	5	59.82	59.70	5	2,214	0.23%
2022/05/04	0	0.00	1	59.20	59.20	-1	2,207	-0.05%
2022/05/03	0	0.00	16	58.79	59.20	-16	2,198	-0.73%
2022/04/27	1	55.10	3	55.37	56.10	-2	2,161	-0.09%
2022/04/26	0	0.00	10	55.84	55.70	-10	2,164	-0.46%
2022/04/25	3	56.13	0	0.00	56.00	3	2,263	0.13%
2022/04/21	0	0.00	1	57.80	57.50	-1	2,321	-0.04%
2022/04/20	3	57.50	0	0.00	57.20	3	2,391	0.13%
2022/04/18	14	56.92	3	56.77	57.10	11	2,422	0.46%
2022/04/15	1	57.80	0	0.00	57.20	1	2,439	0.04%
2022/04/14	4	58.20	0	0.00	58.20	4	2,472	0.16%
2022/04/13	1	57.80	0	0.00	58.30	1	2,505	0.04%
2022/04/12	19	57.64	0	0.00	57.50	19	2,613	0.73%
2022/04/11	3	58.93	10	58.60	58.50	-7	2,602	-0.27%
2022/04/08	5	60.20	6	59.90	60.10	-1	2,555	-0.04%
2022/04/07	8	60.21	13	60.48	59.40	-5	2,480	-0.20%
2022/04/06	5	58.74	1	59.20	58.70	4	2,401	0.17%
2022/04/01	2	59.40	0	0.00	59.60	2	2,395	0.08%
2022/03/31	11	59.60	0	0.00	59.60	11	2,407	0.46%
2022/03/30	3	60.10	0	0.00	59.90	3	2,403	0.12%
2022/03/29	1	60.40	0	60.10	60.10	1	2,382	0.04%
2022/03/28	10	60.05	52	60.31	60.70	-42	2,332	-1.80%
2022/03/25	0	59.60	2	59.40	59.40	-2	2,256	-0.09%
2022/03/24	0	59.40	0.1	59.10	59.40	-0.1	2,242	0.00%
2022/03/23	6	59.22	0	0.00	59.20	6	2,260	0.27%
2022/03/22	3	59.00	5.6	59.10	59.20	-2.6	2,261	-0.11%
2022/03/21	5	58.94	1	59.00	59.10	4	2,285	0.18%
2022/03/18	0	59.30	1	59.00	58.60	-1	2,310	-0.04%
2022/03/17	0	0.00	2	58.70	58.80	-2	2,325	-0.09%
2022/03/16	0	58.00	10	57.80	58.30	-10	2,311	-0.43%
2022/03/15	0.1	57.60	0	0.00	57.20	0.1	2,344	0.00%
2022/03/14	0	0.00	4	58.00	58.20	-4	2,353	-0.17%
2022/03/10	10	57.80	1	57.90	57.90	9	2,372	0.38%
2022/03/09	1	56.40	3	57.57	57.20	-2	2,360	-0.08%
2022/03/08	4.2	55.60	2	55.15	54.90	2.2	2,340	0.09%
2022/03/07	5.3	56.35	2	56.30	56.10	3.3	2,321	0.14%
2022/03/04	1	58.10	0	0.00	58.00	1	2,326	0.04%
2022/03/03	0	0.00	1	58.40	58.30	-1	2,360	-0.04%
2022/03/02	0	0.00	1	57.30	57.80	-1	2,418	-0.04%
2022/03/01	1	57.90	4	57.60	57.80	-3	2,433	-0.12%
2022/02/24	13.2	56.72	1	56.20	56.20	12.2	2,501	0.49%
2022/02/23	6	57.95	0	0.00	57.90	6	2,500	0.24%
2022/02/22	0.2	58.20	0	0.00	57.90	0.2	2,574	0.01%
2022/02/21	2.3	58.35	0	0.00	58.90	2.3	2,754	0.08%
2022/02/18	0.1	58.80	0	58.70	58.70	0.1	2,916	0.00%
2022/02/17	1	58.90	0	0.00	58.80	1	2,995	0.03%
2022/02/16	4	58.95	2.2	58.99	58.60	1.8	3,081	0.06%
2022/02/15	0	58.30	0	0.00	57.90	0	3,101	0.00%
2022/02/14	3.2	57.68	0	0.00	57.80	3.2	3,129	0.10%
2022/02/11	20	59.25	0	0.00	58.90	20	3,151	0.63%
2022/02/10	503	59.50	6	59.50	59.30	497	3,229	15.39%	大買/鉅額交易
2022/02/09	4	58.43	16	58.80	59.00	-12	3,266	-0.37%
2022/02/08	1	57.50	2	57.40	57.50	-1	3,301	-0.03%
2022/02/07	0.2	56.50	0	0.00	57.20	0.2	3,431	0.01%
2022/01/26	31	56.71	0	0.00	56.50	31	3,443	0.90%
2022/01/24	2	57.25	1	57.10	57.80	1	3,530	0.03%
2022/01/21	0	0.00	1	58.10	58.30	-1	3,548	-0.03%
2022/01/20	2	59.10	0	0.00	59.50	2	3,593	0.06%
2022/01/19	4	59.65	2	59.60	59.50	2	3,629	0.06%
2022/01/18	27	59.95	16	60.14	59.70	11	3,661	0.30%
2022/01/17	0	0.00	2	59.05	58.90	-2	3,565	-0.06%
2022/01/14	14	58.01	0	0.00	58.00	14	3,541	0.40%
2022/01/13	11	58.73	3	58.97	59.00	8	3,558	0.22%
2022/01/12	1	57.50	0	0.00	57.80	1	3,518	0.03%
2022/01/11	2.1	57.61	0	0.00	57.50	2.1	3,566	0.06%
2022/01/10	2	58.10	0	0.00	58.50	2	3,567	0.06%
2022/01/07	8.1	58.40	0	0.00	58.10	8.1	3,596	0.22%
2022/01/06	1.3	59.72	1	59.40	59.30	0.3	3,572	0.01%
2022/01/05	15	59.91	7	59.86	59.60	8	3,597	0.22%
2022/01/04	0.1	58.60	0	0.00	58.30	0.1	3,518	0.00%
2022/01/03	3	59.10	18	58.91	58.80	-15	3,530	-0.42%
2021/12/30	3	59.03	3	59.00	58.80	0	3,559	0.00%
2021/12/29	0	0.00	1	58.90	59.00	-1	3,591	-0.03%
2021/12/28	3.1	58.90	0	0.00	58.80	3.1	3,670	0.08%
2021/12/27	21	59.00	0	0.00	58.90	21	3,720	0.56%
2021/12/24	1	58.90	2	58.85	58.90	-1	3,773	-0.03%
2021/12/23	1	58.70	3	58.67	58.80	-2	3,790	-0.05%
2021/12/22	2	58.10	4	58.08	58.20	-2	3,885	-0.05%
2021/12/20	2	57.40	0	0.00	57.20	2	3,959	0.05%
2021/12/17	3	57.60	4	58.05	57.60	-1	3,987	-0.03%
2021/12/16	0	0.00	1	58.00	57.60	-1	3,999	-0.03%
2021/12/15	2	57.30	1	57.30	57.00	1	4,034	0.02%
2021/12/14	3.1	57.57	1	57.40	57.30	2.1	4,034	0.05%
2021/12/13	4.1	57.75	1	58.20	57.50	3.1	4,050	0.08%
2021/12/10	4.1	58.15	2	58.40	58.10	2.1	4,072	0.05%
2021/12/09	3.1	58.74	3	58.93	58.70	0.1	4,078	0.00%
2021/12/08	0	0.00	4	60.50	60.10	-4	4,062	-0.10%
2021/12/07	0	0.00	1	61.00	60.20	-1	4,099	-0.02%
2021/12/06	0	0.00	0.1	60.40	60.20	-0.1	4,168	0.00%
2021/12/03	0	0.00	2	60.10	60.00	-2	4,334	-0.05%
2021/12/02	12.1	59.90	3.1	59.93	59.90	9	4,470	0.20%
2021/12/01	0	0.00	3	60.03	60.10	-3	4,630	-0.06%
2021/11/30	4	59.50	0	0.00	59.30	4	4,793	0.08%
2021/11/29	2.1	57.61	3	58.60	58.60	-0.9	4,886	-0.02%
2021/11/26	20.4	59.12	4	60.00	59.00	16.4	4,977	0.33%
2021/11/25	13	60.70	0	0.00	60.70	13	5,004	0.26%
2021/11/24	2	61.40	6	61.28	61.10	-4	5,079	-0.08%
2021/11/23	4.1	60.90	4	61.60	60.60	0.1	5,241	0.00%
2021/11/22	2	62.05	5	61.50	62.20	-3	5,264	-0.06%
2021/11/19	9	61.98	0	0.00	61.90	9	5,347	0.17%
2021/11/18	24	63.77	16.1	63.23	62.80	8	5,379	0.15%
2021/11/17	19	62.70	25.3	62.79	62.70	-6.3	5,307	-0.12%
2021/11/16	0	0.00	5	61.50	61.00	-5	5,224	-0.10%
2021/11/15	5	60.90	13.1	61.11	61.40	-8.1	5,275	-0.15%
2021/11/12	4	59.70	1	59.90	59.70	3	5,328	0.06%
2021/11/11	2	59.60	2	59.70	59.70	0	5,407	0.00%
2021/11/10	13	59.83	2	60.00	59.80	11	5,739	0.19%
2021/11/09	5.1	60.14	0	0.00	60.20	5.1	5,876	0.09%
2021/11/08	0	0.00	4	60.45	60.20	-4	5,900	-0.07%
2021/11/05	10	60.45	6	60.23	60.20	4	6,023	0.07%
2021/11/04	9	60.30	25	60.36	60.40	-16	6,187	-0.26%
2021/11/03	5	58.00	10	58.90	58.90	-5	6,296	-0.08%
2021/11/02	10	58.19	3	58.93	58.10	7	6,409	0.11%
2021/11/01	12	58.95	2	59.45	59.60	10	6,696	0.15%
2021/10/29	0	0.00	4	58.78	58.60	-4	6,956	-0.06%
2021/10/28	4	59.00	2	58.95	59.20	2	7,005	0.03%
2021/10/27	4.1	58.38	0	0.00	58.60	4.1	7,162	0.06%
2021/10/26	6	58.15	2	57.90	58.10	4	7,365	0.05%
2021/10/25	0	57.10	0	0.00	57.30	0	7,748	0.00%
2021/10/22	0	0.00	1	57.10	57.10	-1	7,918	-0.01%
2021/10/21	2	56.90	0	0.00	56.60	2	8,144	0.02%
2021/10/20	33	57.05	0	0.00	57.30	33	8,352	0.40%
2021/10/19	2	57.40	0	0.00	57.20	2	8,481	0.02%
2021/10/18	2.1	56.37	0	0.00	55.50	2.1	8,573	0.02%
2021/10/15	0	0.00	19	56.38	56.40	-19	8,835	-0.22%
2021/10/14	3	54.60	36	54.81	54.50	-33	8,954	-0.37%
2021/10/13	0.1	55.00	0	0.00	54.30	0.1	9,232	0.00%
2021/10/08	3.1	56.73	0	0.00	56.40	3.1	9,632	0.03%
2021/10/06	0.2	56.37	3	56.50	55.50	-2.9	9,818	-0.03%
2021/10/05	4	56.18	29	56.59	57.20	-25	9,815	-0.25%
2021/10/04	7.1	56.88	20.6	55.85	55.40	-13.5	9,782	-0.14%
2021/10/01	2.1	58.49	0	0.00	57.20	2.1	9,766	0.02%
2021/09/30	0	0.00	9	59.00	59.40	-9	9,847	-0.09%
2021/09/29	1.1	59.40	0.1	58.80	58.40	1	10,009	0.01%
2021/09/28	0.1	61.40	8	61.30	61.30	-7.9	10,163	-0.08%
2021/09/27	0.2	62.00	5	61.70	62.20	-4.8	10,199	-0.05%
2021/09/24	5	62.30	0	0.00	62.40	5	10,380	0.05%
2021/09/23	4	61.82	0	0.00	61.80	4	10,407	0.04%
2021/09/22	1.1	61.90	4	61.23	61.20	-3	10,444	-0.03%
2021/09/17	1.1	63.03	4	63.30	63.10	-2.9	10,536	-0.03%
2021/09/16	2	63.80	12	63.69	63.50	-10	10,565	-0.09%
2021/09/15	2	63.15	1	64.00	62.80	1	10,627	0.01%
2021/09/14	0	0.00	0.1	64.10	64.10	-0.1	10,679	0.00%
2021/09/13	1	64.60	1	64.80	64.10	0	10,698	0.00%
2021/09/10	7	65.01	1	65.00	65.30	6	10,720	0.06%
2021/09/09	11	64.35	1	64.40	64.60	10	10,741	0.09%
2021/09/08	8.2	63.70	3	64.20	62.80	5.2	10,706	0.05%
2021/09/07	21.2	65.57	6	65.03	66.10	15.2	10,607	0.14%
2021/09/06	11.1	67.27	14	66.59	66.20	-3	10,645	-0.03%
2021/09/03	2.2	66.94	14	66.21	67.20	-11.8	10,541	-0.11%
2021/09/02	11	65.01	15.2	64.86	64.60	-4.2	10,414	-0.04%
2021/09/01	36	64.86	9	65.28	65.60	27	10,339	0.26%
2021/08/31	14	63.96	20	64.21	65.00	-6	10,289	-0.06%
2021/08/30	27	63.65	8.4	64.09	64.20	18.6	10,495	0.18%
2021/08/27	22	63.47	8.2	63.68	63.10	13.8	10,541	0.13%
2021/08/26	9.1	62.22	3.2	62.28	62.40	5.9	10,410	0.06%
2021/08/25	9	62.13	26	62.29	62.50	-17	10,348	-0.16%
2021/08/24	2	61.95	5	62.00	62.20	-3	10,262	-0.03%
2021/08/23	6	61.27	3	61.33	61.60	3	10,185	0.03%
2021/08/20	4	60.28	4	59.60	60.20	0	10,104	0.00%
2021/08/19	14	60.40	1	59.80	59.10	13	10,046	0.13%
2021/08/18	22	60.78	2.1	61.21	62.10	19.9	9,937	0.20%
2021/08/17	8.1	60.49	7	60.29	59.20	1.1	9,851	0.01%
2021/08/16	6.2	61.05	19.3	61.70	60.70	-13.1	9,775	-0.13%
2021/08/13	9.1	67.09	6.1	66.59	65.50	3	9,433	0.03%
2021/08/12	1	67.30	15	68.27	68.60	-14	9,282	-0.15%
2021/08/11	8	68.38	7	69.13	67.50	1	9,218	0.01%
2021/08/10	7	69.41	7	69.86	70.40	0	9,120	0.00%
2021/08/09	28.3	71.24	11	71.17	69.90	17.3	9,013	0.19%
2021/08/06	24	70.80	9.3	70.81	71.60	14.7	8,831	0.17%
2021/08/05	10	70.04	43	69.73	71.00	-33	8,767	-0.38%
2021/08/04	24	68.68	29	68.78	68.10	-5	8,575	-0.06%
2021/08/03	1.6	65.56	13.1	65.62	66.00	-11.5	8,370	-0.14%
2021/08/02	19	65.28	30	65.52	65.50	-11	8,308	-0.13%
2021/07/30	31	64.54	7	64.63	64.10	24	8,124	0.30%
2021/07/29	38	63.64	31.3	63.61	64.30	6.7	7,983	0.08%
2021/07/28	11.3	60.23	20	61.08	61.40	-8.7	7,627	-0.11%
2021/07/27	14	61.99	12	62.31	62.20	2	7,613	0.03%
2021/07/26	6	62.17	21	62.05	63.10	-15	7,526	-0.20%
2021/07/23	34	61.26	28	60.63	60.50	6	7,667	0.08%
2021/07/22	7	60.79	12	61.05	60.90	-5	7,936	-0.06%
2021/07/21	21.1	60.78	31	60.70	60.10	-9.9	7,914	-0.13%
2021/07/20	10	58.72	9	58.73	59.60	1	7,778	0.01%
2021/07/19	24	59.55	6	59.40	59.20	18	7,653	0.24%
2021/07/16	33	60.50	28.4	59.99	60.50	4.7	7,453	0.06%
2021/07/15	5	57.84	8	57.96	58.10	-3	7,075	-0.04%
2021/07/14	9	57.33	6	57.87	57.20	3	7,098	0.04%
2021/07/13	6	57.95	3	58.23	57.40	3	7,194	0.04%
2021/07/12	3.1	56.83	4	56.60	56.80	-1	7,081	-0.01%
2021/07/09	2	56.60	4	56.85	56.50	-2	7,110	-0.03%
2021/07/08	2	56.80	2	57.00	57.00	0	7,248	0.00%
2021/07/07	6.1	57.26	2	57.25	56.90	4.1	7,335	0.06%
2021/07/06	26.2	59.00	6	58.43	58.30	20.2	7,288	0.28%
2021/07/05	8.1	58.85	9	59.14	59.90	-0.9	7,212	-0.01%
2021/07/02	2	56.80	18	56.87	57.10	-16	7,022	-0.23%
2021/07/01	22	57.02	21	57.24	57.10	1	7,046	0.01%
2021/06/30	0.1	55.70	2	56.15	56.00	-1.9	6,950	-0.03%
2021/06/29	1	55.90	8	55.60	56.00	-7	6,930	-0.10%
2021/06/28	4	56.05	13	56.14	55.90	-9	6,901	-0.13%
2021/06/25	1	55.10	1	55.40	55.00	0	6,801	0.00%
2021/06/24	12	55.19	1.2	55.68	55.00	10.8	6,793	0.16%
2021/06/23	6	54.70	11.1	54.85	54.90	-5.1	6,745	-0.08%
2021/06/22	2	54.35	4	54.40	54.10	-2	6,683	-0.03%
2021/06/21	1	53.90	3	53.87	53.80	-2	6,652	-0.03%
2021/06/18	5	54.62	22	54.89	54.60	-17	6,664	-0.26%
2021/06/17	0	0.00	6	54.32	54.60	-6	6,660	-0.09%
2021/06/16	3	54.23	13	54.21	54.20	-10	6,703	-0.15%
2021/06/15	33	54.26	22	54.15	54.50	11	6,708	0.16%
2021/06/11	6	53.37	6	53.28	53.30	0	6,643	0.00%
2021/06/10	5	52.96	4	52.90	52.80	1	6,690	0.01%
2021/06/09	1	52.80	2	53.00	52.80	-1	6,688	-0.01%
2021/06/08	3	52.50	9	52.66	52.70	-6	6,726	-0.09%
2021/06/07	44	54.00	49	54.49	52.50	-5	6,780	-0.07%
2021/06/04	0.1	51.80	2	52.50	52.50	-1.9	6,529	-0.03%
2021/06/03	1	51.00	20	51.00	52.00	-19	6,471	-0.29%
2021/06/02	0.7	51.09	22	50.70	50.50	-21.3	6,451	-0.33%
2021/06/01	0	0.00	21	50.96	51.00	-21	6,501	-0.32%
2021/05/31	11.3	50.58	2	50.55	50.30	9.3	6,522	0.14%
2021/05/28	1	50.20	5.3	49.96	50.20	-4.3	6,544	-0.07%
2021/05/27	1	49.30	0	0.00	49.05	1	6,581	0.02%
2021/05/26	0.2	49.57	1	49.50	49.35	-0.9	6,653	-0.01%
2021/05/25	0	0.00	2	49.53	49.45	-2	6,734	-0.03%
2021/05/24	1	48.75	9	48.28	48.65	-8	6,795	-0.12%
2021/05/21	1	47.95	7	48.00	47.85	-6	6,846	-0.09%
2021/05/20	11.1	47.88	4	48.09	47.60	7.1	6,999	0.10%
2021/05/19	10.3	47.52	10	48.00	48.45	0.3	7,102	0.00%
2021/05/18	4	47.84	2	46.75	48.35	2	7,172	0.03%
2021/05/17	2.3	45.00	3	44.83	44.95	-0.8	7,324	-0.01%
2021/05/14	6	47.89	3	48.00	48.10	3	7,331	0.04%
2021/05/13	12	46.99	0	0.00	47.80	12	7,333	0.16%
2021/05/12	5.4	48.11	13	48.15	47.15	-7.6	7,325	-0.10%
2021/05/11	49	50.38	3	50.57	49.65	46	7,256	0.63%
2021/05/10	10	51.60	5	51.40	51.40	5	7,265	0.07%
2021/05/07	2.1	51.71	9.1	50.91	51.90	-7	7,393	-0.09%
2021/05/06	7.6	50.71	38	51.09	50.60	-30.4	7,539	-0.40%
2021/05/05	4	51.83	0	0.00	51.20	4	7,670	0.05%
2021/05/04	3.2	51.35	10	51.93	52.10	-6.8	7,998	-0.08%
2021/05/03	4	52.88	3	53.60	52.40	1	8,133	0.01%
2021/04/29	64	55.60	13	55.32	54.60	51	8,583	0.59%
2021/04/28	68	55.76	33.2	54.75	55.80	34.8	9,138	0.38%
2021/04/27	6.5	52.98	8	53.14	53.00	-1.5	9,147	-0.02%
2021/04/26	2	52.80	20.9	52.56	52.90	-18.9	9,166	-0.21%
2021/04/23	2	51.40	3	51.40	51.60	-1	9,114	-0.01%
2021/04/22	8	51.66	5.4	51.99	50.80	2.6	9,255	0.03%
2021/04/21	7	52.17	0	52.20	52.20	7	9,383	0.07%
2021/04/20	14	52.09	6	51.78	52.10	8	9,501	0.08%
2021/04/19	28	51.41	25	51.81	52.00	3	9,620	0.03%
2021/04/16	9	49.99	0	0.00	50.10	9	9,541	0.09%
2021/04/15	4.5	50.02	0	0.00	50.10	4.5	9,665	0.05%
2021/04/14	12.3	49.47	8	49.46	49.90	4.3	9,702	0.04%
2021/04/13	10	50.83	7	51.09	50.30	3	9,875	0.03%
2021/04/12	1	52.30	26	52.13	51.60	-25	10,141	-0.25%
2021/04/09	2	52.35	4	52.50	52.40	-2	10,152	-0.02%
2021/04/08	3	53.23	8	53.15	53.20	-5	10,072	-0.05%
2021/04/07	5	52.96	2	53.30	53.30	3	10,044	0.03%
2021/04/06	26	52.86	7	53.00	53.10	19	10,017	0.19%
2021/04/01	0	52.37	6	52.28	52.20	-6	9,931	-0.06%
2021/03/31	0.1	52.30	6	52.27	52.30	-5.9	9,994	-0.06%
2021/03/30	3	52.30	5	52.36	52.50	-2	10,084	-0.02%
2021/03/29	5	52.36	3	52.20	52.20	2	10,092	0.02%
2021/03/26	15	52.39	14	52.13	52.10	1	10,136	0.01%
2021/03/25	0	0.00	5	52.14	51.90	-5	10,177	-0.05%
2021/03/24	0	0.00	118	52.20	52.10	-118	10,204	-1.16%	大賣/鉅額交易
2021/03/23	0	0.00	9	52.45	52.50	-9	10,219	-0.09%
2021/03/22	6	52.79	23	52.63	52.60	-17	10,244	-0.17%
2021/03/19	46	52.35	54	52.87	53.10	-8	10,233	-0.08%
2021/03/18	13	52.39	13	52.48	52.60	0	10,229	0.00%
2021/03/17	84	52.19	64	51.87	52.10	20	10,319	0.19%
2021/03/16	130.5	52.95	10	52.97	52.60	120.5	10,304	1.17%	大買/鉅額交易
2021/03/15	9	52.18	4	52.15	52.30	5	10,349	0.05%
2021/03/12	17.1	52.12	10	52.18	52.00	7.1	10,422	0.07%
2021/03/11	5	51.86	4	51.73	51.80	1	10,551	0.01%
2021/03/10	0	0.00	4	50.70	50.70	-4	10,568	-0.04%
2021/03/09	7	49.69	8	49.56	50.50	-1	10,669	-0.01%
2021/03/08	1	50.40	11	50.26	50.10	-10	10,732	-0.09%
2021/03/05	1	49.65	1	50.00	50.30	0	10,830	0.00%
2021/03/04	1	50.60	11	50.65	50.20	-10	10,990	-0.09%
2021/03/03	1	50.90	0	0.00	50.80	1	11,040	0.01%
2021/03/02	14	51.30	5.1	50.90	50.70	8.9	11,148	0.08%
2021/02/26	1	51.00	4	50.65	50.60	-3	11,411	-0.03%
2021/02/25	0	0.00	1	51.60	51.20	-1	11,762	-0.01%
2021/02/24	13	51.58	6	52.28	51.30	7	11,867	0.06%
2021/02/23	1	51.70	4	51.73	51.90	-3	11,835	-0.03%
2021/02/22	8	51.53	4	51.33	51.90	4	11,850	0.03%
2021/02/19	13	51.20	6	51.17	51.10	7	11,822	0.06%
2021/02/18	12	51.48	28	51.66	51.80	-16	11,754	-0.14%
2021/02/17	13.1	51.63	12	51.88	52.00	1.1	11,727	0.01%
2021/02/05	10	50.44	11	50.31	50.30	-1	11,515	-0.01%
2021/02/04	1	49.60	6	49.68	49.60	-5	11,440	-0.04%
2021/02/03	14	49.16	10	49.08	49.15	4	11,480	0.03%
2021/02/02	5	49.20	2	49.20	49.50	3	11,469	0.03%
2021/02/01	8	47.86	15	48.13	48.25	-7	11,515	-0.06%
2021/01/29	17.2	49.74	6	49.11	48.65	11.2	11,479	0.10%
2021/01/28	5.1	50.04	12	50.10	50.00	-6.9	11,335	-0.06%
2021/01/27	13	51.22	53	51.21	51.20	-40	11,155	-0.36%
2021/01/26	50	52.65	46	52.74	52.50	4	10,929	0.04%
2021/01/25	15.1	52.05	11	52.31	51.80	4.1	10,533	0.04%
2021/01/22	37	52.22	66	52.30	52.50	-29	10,241	-0.28%
2021/01/21	72	51.08	96.3	51.47	51.50	-24.3	9,656	-0.25%
2021/01/20	21	48.72	22	48.86	48.25	-1	8,712	-0.01%
2021/01/19	7	47.76	32	47.89	47.60	-25	8,273	-0.30%
2021/01/18	8	46.74	23	46.77	46.80	-15	8,138	-0.18%
2021/01/15	28	48.26	6.1	47.80	47.25	21.9	8,052	0.27%
2021/01/14	18.1	48.42	26	48.35	48.50	-7.9	7,888	-0.10%
2021/01/13	10	47.44	27	47.26	47.45	-17	7,663	-0.22%
2021/01/12	26	47.02	10	47.36	46.50	16	7,496	0.21%
2021/01/11	13	46.95	13	47.09	47.20	0	7,296	0.00%
2021/01/08	24	46.93	48	46.81	47.05	-24	7,211	-0.33%
2021/01/07	7	46.65	12	46.60	46.60	-5	7,045	-0.07%
2021/01/06	26	47.06	11	47.31	46.65	15	6,942	0.22%
2021/01/05	35	47.43	9.2	47.57	48.25	25.8	6,586	0.39%
2021/01/04	7	46.00	6	45.66	46.10	1	6,217	0.02%
2020/12/31	0	45.40	2	45.25	45.25	-2	6,143	-0.03%
2020/12/30	0	0.00	1	45.60	45.65	-1	6,166	-0.02%
2020/12/29	1	45.40	8	45.42	45.25	-7	6,233	-0.11%
2020/12/28	1.1	45.72	0	0.00	45.70	1.1	6,188	0.02%
2020/12/25	5	46.09	2	45.95	45.90	3	6,182	0.05%
2020/12/24	8	45.57	6	45.72	45.90	2	6,150	0.03%
2020/12/22	5	45.42	7	45.68	44.70	-2	6,102	-0.03%
2020/12/21	3	44.82	1.3	45.52	45.50	1.7	6,046	0.03%
2020/12/18	12	45.02	8	45.36	44.80	4	5,954	0.07%
2020/12/17	4	45.38	7	45.44	45.40	-3	5,901	-0.05%
2020/12/16	2	45.70	10	45.59	45.80	-8	5,882	-0.14%
2020/12/15	5	44.85	3	44.88	44.70	2	5,803	0.03%
2020/12/14	4.1	45.45	5	45.38	45.45	-1	5,763	-0.02%
2020/12/11	16	45.09	7	44.91	45.05	9	5,722	0.16%
2020/12/10	4	46.24	18	45.96	45.70	-14	5,615	-0.25%
2020/12/09	6	46.73	5	46.69	46.65	1	5,521	0.02%
2020/12/08	6.1	45.72	41.3	45.65	45.90	-35.3	5,368	-0.66%
2020/12/07	69	46.43	72	46.11	46.00	-3	5,281	-0.06%
2020/12/04	5	45.39	3	45.48	45.45	2	5,122	0.04%
2020/12/03	6.6	45.35	4	45.35	45.15	2.6	5,005	0.05%
2020/12/02	12.1	45.19	3	45.37	45.15	9.1	4,911	0.18%
2020/12/01	15	45.20	26	44.94	45.10	-11	4,885	-0.23%
2020/11/30	20	44.93	91	44.99	45.15	-71	4,780	-1.49%
2020/11/27	0	0.00	8	44.50	44.40	-8	4,597	-0.17%
2020/11/26	14	44.21	2	44.55	44.55	12	4,514	0.27%
2020/11/25	23	44.00	23	44.31	44.35	0	4,389	0.00%
2020/11/24	31.2	44.40	134	44.44	44.30	-102.8	4,075	-2.52%	大賣/鉅額交易
2020/11/23	36	43.14	17	42.97	43.30	19	3,704	0.51%
2020/11/20	5	41.91	3	41.92	42.40	2	3,549	0.06%
2020/11/19	6	42.40	5	42.04	42.20	1	3,505	0.03%
2020/11/18	4	42.35	5	42.33	42.50	-1	3,469	-0.03%
2020/11/17	0	0.00	7	41.34	41.40	-7	3,468	-0.20%
2020/11/16	7	41.30	8	41.37	41.30	-1	3,595	-0.03%
2020/11/13	1	40.80	3	40.48	40.80	-2	3,699	-0.05%
2020/11/12	3	40.75	10	40.81	40.60	-7	3,850	-0.18%
2020/11/11	53	40.69	11	40.87	41.10	42	3,897	1.08%
2020/11/10	7	40.36	9	40.42	40.35	-2	3,812	-0.05%
2020/11/09	9	40.00	3	40.18	40.60	6	3,780	0.16%
2020/11/06	6	39.20	3	39.28	39.25	3	3,704	0.08%
2020/11/03	0	0.00	2	37.90	37.90	-2	3,752	-0.05%
2020/11/02	7	37.31	0	0.00	37.30	7	3,880	0.18%
2020/10/29	0	0.00	26	37.89	38.30	-26	4,051	-0.64%
2020/10/23	2	39.10	0	0.00	39.05	2	4,253	0.05%
2020/10/21	0	0.00	1	38.80	38.75	-1	4,722	-0.02%
2020/10/16	1	38.70	1	38.55	38.40	0	5,360	0.00%
2020/10/15	3	38.98	2	39.05	38.85	1	5,415	0.02%
2020/10/14	2	39.13	2	39.18	39.20	0	5,468	0.00%
2020/10/13	0	0.00	7	38.85	38.90	-7	5,564	-0.13%
2020/10/12	2	38.95	2	38.93	38.85	0	5,618	0.00%
2020/10/08	11	39.30	7	39.36	39.30	4	5,736	0.07%
2020/10/07	1	38.75	3	39.28	39.30	-2	5,971	-0.03%
2020/10/06	2	38.95	12	38.94	38.50	-10	6,109	-0.16%
2020/10/05	1	38.05	0	0.00	38.00	1	6,152	0.02%
2020/09/30	3	37.35	4	37.71	37.75	-1	6,252	-0.02%
2020/09/29	9	37.54	0	0.00	37.20	9	6,332	0.14%
2020/09/25	13	37.20	0	0.00	37.00	13	6,641	0.20%
2020/09/24	1	37.75	6	37.82	37.80	-5	6,814	-0.07%
2020/09/23	1	38.60	2	38.55	38.40	-1	6,914	-0.01%
2020/09/21	0	0.00	2	39.15	39.15	-2	7,236	-0.03%
2020/09/18	5	39.90	0	0.00	39.80	5	7,473	0.07%
2020/09/17	2	39.80	20	39.90	40.00	-18	7,602	-0.24%
2020/09/16	20	40.49	2	40.35	40.10	18	7,867	0.23%
2020/09/15	1	39.80	14	39.96	40.00	-13	8,011	-0.16%
2020/09/14	0	0.00	4	39.23	39.30	-4	8,027	-0.05%
2020/09/11	2	38.85	1	38.95	38.85	1	8,070	0.01%
2020/09/10	2	39.75	5	39.70	39.15	-3	8,076	-0.04%
2020/09/09	31.1	39.44	5	39.48	39.60	26.1	8,076	0.32%
2020/09/08	7	39.04	2	38.90	38.90	5	8,056	0.06%
2020/09/07	6	39.43	5	39.85	39.20	1	8,087	0.01%
2020/09/04	14	39.29	25	39.27	39.85	-11	8,172	-0.13%
2020/09/03	1	39.00	5	38.90	38.75	-4	8,117	-0.05%
2020/09/02	26	38.67	26	39.03	39.05	0	8,129	0.00%
2020/09/01	10	38.25	2	38.28	38.25	8	8,157	0.10%
2020/08/31	8	38.28	0	0.00	38.15	8	8,196	0.10%
2020/08/28	9	38.65	3	38.55	38.55	6	8,244	0.07%
2020/08/27	7	38.77	1	38.45	38.45	6	8,380	0.07%
2020/08/26	2	39.00	2	38.70	39.35	0	8,773	0.00%
2020/08/25	2	38.80	1	38.55	38.75	1	8,874	0.01%
2020/08/24	0	0.00	6	38.20	38.35	-6	8,879	-0.07%
2020/08/21	2	38.90	4	38.95	38.85	-2	8,865	-0.02%
2020/08/20	7	38.93	7	39.07	38.80	0	8,757	0.00%
2020/08/19	71	41.69	2	41.35	41.20	69	8,651	0.80%
2020/08/18	44	42.87	3	42.67	42.60	41	8,541	0.48%
2020/08/17	11	43.84	12	44.03	44.40	-1	8,442	-0.01%
2020/08/14	2	42.80	3	43.25	43.25	-1	8,466	-0.01%
2020/08/13	8	42.96	7	43.11	42.80	1	8,505	0.01%
2020/08/12	13	42.52	2	42.50	42.55	11	8,485	0.13%
2020/08/11	4	43.20	10	43.35	43.05	-6	8,490	-0.07%
2020/08/10	2	44.35	3	44.05	43.85	-1	8,497	-0.01%
2020/08/07	18	44.53	15	44.38	44.40	3	8,504	0.04%
2020/08/06	5	44.28	10	44.41	44.25	-5	8,486	-0.06%
2020/08/05	19	44.26	13	44.36	44.95	6	8,407	0.07%
2020/08/04	18	42.77	0	0.00	42.90	18	8,305	0.22%
2020/08/03	4	42.88	1	43.15	42.85	3	8,356	0.04%
2020/07/31	6	43.55	9	43.53	43.70	-3	8,432	-0.04%
2020/07/30	12	42.44	0	0.00	42.60	12	8,487	0.14%
2020/07/29	7	42.27	1	42.20	42.25	6	8,535	0.07%
2020/07/28	11	44.08	10	45.13	42.50	1	8,563	0.01%
2020/07/27	11	43.04	3	43.67	42.90	8	8,376	0.10%
2020/07/24	27	46.79	6	47.01	46.40	21	8,234	0.26%
2020/07/23	7	47.03	11	47.24	47.65	-4	7,997	-0.05%
2020/07/22	4	46.03	6	45.97	45.90	-2	7,848	-0.03%
2020/07/21	0	0.00	1	45.65	45.15	-1	7,748	-0.01%
2020/07/20	3	44.90	3	44.83	44.90	0	7,722	0.00%
2020/07/17	3	45.25	1	44.75	44.65	2	7,696	0.03%
2020/07/16	4	44.84	2	44.68	44.95	2	7,642	0.03%
2020/07/15	8	44.82	9	44.77	44.60	-1	7,600	-0.01%
2020/07/14	8	45.29	14	45.24	45.30	-6	7,529	-0.08%
2020/07/13	16	43.80	20	44.11	44.90	-4	7,316	-0.05%
2020/07/10	1	43.10	4.2	43.13	42.70	-3.2	7,179	-0.04%
2020/07/09	5	44.12	1	44.60	44.05	4	7,102	0.06%
2020/07/08	4	44.49	8	44.43	44.40	-4	7,012	-0.06%
2020/07/07	9	43.71	19	43.56	44.00	-10	6,913	-0.14%
2020/07/06	5	43.76	3	43.60	44.00	2	6,756	0.03%
2020/07/03	5	42.13	11	42.41	42.65	-6	6,612	-0.09%
2020/07/02	0	0.00	2	41.50	41.65	-2	6,503	-0.03%
2020/07/01	1	41.10	21	40.65	41.05	-20	6,419	-0.31%
2020/06/30	6	41.18	3	40.88	40.60	3	6,277	0.05%
2020/06/29	13	40.81	54	40.94	40.75	-41	6,115	-0.67%
2020/06/24	10	39.89	1	39.85	39.95	9	5,881	0.15%
2020/06/23	22	39.83	41	39.80	39.80	-19	5,784	-0.33%
2020/06/22	5	39.00	62	38.90	39.00	-57	5,541	-1.03%
2020/06/19	16	38.21	7	38.44	38.15	9	5,420	0.17%
2020/06/18	4	37.84	0	0.00	38.00	4	5,402	0.07%
2020/06/17	2	37.55	0	0.00	37.55	2	5,375	0.04%
2020/06/16	7	37.33	14	37.42	37.65	-7	5,426	-0.13%
2020/06/15	1	37.00	23	37.02	36.80	-22	5,539	-0.40%
2020/06/12	9	36.49	2	36.60	37.00	7	5,582	0.13%
2020/06/11	11	37.44	4	37.64	36.85	7	5,657	0.12%
2020/06/10	7	38.02	1	38.05	38.10	6	5,592	0.11%
2020/06/09	22	38.36	5	38.36	38.30	17	5,666	0.30%
2020/06/08	8	38.48	12	38.52	38.35	-4	5,734	-0.07%
2020/06/05	6	38.41	1	38.40	38.30	5	5,734	0.09%
2020/06/04	13	38.14	2	38.13	38.10	11	5,746	0.19%
2020/06/03	21	38.42	30	38.47	38.35	-9	5,750	-0.16%
2020/06/02	57	39.89	112	39.57	39.05	-55	5,647	-0.97%	大賣/
2020/06/01	8	38.18	29	38.60	38.80	-21	5,352	-0.39%
2020/05/29	2	37.55	0	0.00	37.40	2	5,230	0.04%
2020/05/28	9	37.48	1	37.35	37.30	8	5,229	0.15%
2020/05/27	2	37.83	10	37.95	37.70	-8	5,231	-0.15%
2020/05/26	19	37.64	8	37.88	37.90	11	5,239	0.21%
2020/05/25	27	37.38	16	37.04	37.55	11	5,179	0.21%
2020/05/22	33	38.16	2	38.45	37.90	31	5,135	0.60%
2020/05/21	3	38.50	9	38.48	38.40	-6	5,069	-0.12%
2020/05/20	7	37.09	6	37.52	37.75	1	4,971	0.02%
2020/05/19	5	36.80	2	36.80	36.80	3	4,916	0.06%
2020/05/18	12	36.81	13	37.12	36.60	-1	4,908	-0.02%
2020/05/15	13	37.20	63	36.95	37.20	-50	4,849	-1.03%
2020/05/14	27	37.55	2	37.65	37.40	25	4,813	0.52%
2020/05/13	8	37.68	1	37.80	38.15	7	4,799	0.15%
2020/05/12	9	37.72	33	37.74	37.75	-24	4,773	-0.50%
2020/05/11	15	38.23	7	38.26	38.15	8	4,764	0.17%
2020/05/08	8	38.28	23	38.27	37.95	-15	4,715	-0.32%
2020/05/07	90	38.36	19	38.42	38.20	71	4,648	1.53%
2020/05/06	14	37.59	1	37.70	37.65	13	4,524	0.29%
2020/05/05	0	0.00	1	37.40	37.00	-1	4,445	-0.02%
2020/05/04	11	36.15	0.1	36.85	36.85	10.9	4,396	0.25%
2020/04/30	2	36.55	0	0.00	36.60	2	4,337	0.05%
2020/04/29	1	35.85	14	36.21	36.10	-13	4,348	-0.30%
2020/04/28	4	35.68	12	35.80	35.75	-8	4,305	-0.19%
2020/04/27	6	35.52	0	35.65	35.65	6	4,374	0.14%
2020/04/24	0	0.00	3	35.00	35.25	-3	4,323	-0.07%
2020/04/22	0	0.00	6	34.35	34.40	-6	4,335	-0.14%
2020/04/21	7	33.91	2	33.95	33.85	5	4,396	0.11%
2020/04/17	0	0.00	2	35.05	34.65	-2	4,417	-0.05%
2020/04/16	1	34.85	10	34.10	34.90	-9	4,361	-0.21%
2020/04/15	20	34.35	12	34.59	34.35	8	4,377	0.18%
2020/04/14	21	34.30	1	34.25	34.30	20	4,378	0.46%
2020/04/13	1	33.80	3	33.75	33.50	-2	4,340	-0.05%
2020/04/10	0	0.00	13	33.80	33.70	-13	4,361	-0.30%
2020/04/09	0	0.00	2	33.80	33.65	-2	4,384	-0.05%
2020/04/08	3	33.33	10	33.48	33.80	-7	4,343	-0.16%
2020/04/07	9	32.72	2	32.65	33.25	7	4,274	0.16%
2020/04/06	2	31.65	2	31.80	31.80	0	4,221	0.00%
2020/04/01	3	30.87	3	31.07	31.20	0	4,218	0.00%
2020/03/31	3	31.13	14	30.93	30.95	-11	4,305	-0.26%
2020/03/30	0	0.00	1	30.65	30.70	-1	4,281	-0.02%
2020/03/27	5	31.60	0	0.00	30.65	5	4,276	0.12%
2020/03/26	6	31.03	4	30.76	31.00	2	4,231	0.05%
2020/03/25	2	31.58	11	31.62	31.15	-9	4,200	-0.21%
2020/03/24	10	30.03	10	30.20	30.25	0	4,152	0.00%
2020/03/23	12	28.93	0	0.00	28.90	12	4,129	0.29%
2020/03/20	3	29.33	1	29.95	30.05	2	4,141	0.05%
2020/03/19	0	0.00	0	27.90	27.40	0	4,099	0.00%
2020/03/18	14	30.81	0	0.00	30.20	14	4,148	0.34%
2020/03/17	5	31.36	4	31.16	31.05	1	4,276	0.02%
2020/03/16	3	32.40	1	31.85	31.85	2	4,156	0.05%
2020/03/13	4	31.48	3	32.50	33.20	1	4,103	0.02%
2020/03/12	13	33.90	17	34.18	33.55	-4	4,006	-0.10%
2020/03/11	4	35.61	9	35.64	35.45	-5	3,984	-0.13%
2020/03/10	7	34.90	9	34.97	35.75	-2	4,055	-0.05%
2020/03/09	10	35.40	11	35.35	34.85	-1	3,986	-0.03%
2020/03/06	32	36.35	11	36.50	36.40	21	3,923	0.54%
2020/03/05	28	36.57	16	36.62	36.90	12	3,961	0.30%
2020/03/04	3	35.45	1	35.50	35.50	2	3,854	0.05%
2020/03/03	0	0.00	1	35.15	35.00	-1	3,845	-0.03%
2020/03/02	12	33.86	1	34.45	34.45	11	3,813	0.29%
2020/02/27	6	34.73	4	34.24	34.10	2	3,779	0.05%
2020/02/25	5	34.98	2	35.00	35.15	3	3,766	0.08%
2020/02/24	1	35.00	0	0.00	34.90	1	3,758	0.03%
2020/02/21	6	35.47	0	0.00	35.30	6	3,818	0.16%
2020/02/20	1	35.80	0	0.00	35.85	1	3,882	0.03%
2020/02/19	4	35.84	0	0.00	35.75	4	3,900	0.10%
2020/02/18	0	0.00	5	35.85	35.85	-5	3,885	-0.13%
2020/02/17	0	0.00	3	36.10	36.00	-3	3,903	-0.08%
2020/02/14	1	36.05	4	36.45	36.35	-3	3,908	-0.08%
2020/02/13	3	35.85	0	0.00	35.85	3	3,905	0.08%
2020/02/12	7	36.08	2	35.90	36.15	5	3,941	0.13%
2020/02/11	0	0.00	2	35.20	35.30	-2	3,951	-0.05%
2020/02/07	0	0.00	134	34.87	34.85	-134	4,648	-2.88%	大賣/鉅額交易
2020/02/06	0	0.00	1	34.75	35.20	-1	4,704	-0.02%
2020/02/05	10	33.85	1	33.80	34.05	9	4,728	0.19%
2020/02/03	4	32.75	2	32.70	32.75	2	4,833	0.04%
2020/01/31	7	34.44	2	34.35	34.40	5	4,856	0.10%
2020/01/30	1	34.10	2	34.40	34.00	-1	5,027	-0.02%
2020/01/20	2	37.45	0	0.00	37.45	2	5,180	0.04%
2020/01/17	1	37.75	0	0.00	37.55	1	5,276	0.02%
2020/01/16	136	37.95	4	38.00	37.70	132	5,585	2.36%	大買/鉅額交易
2020/01/15	4	37.68	32	37.80	37.55	-28	5,947	-0.47%
2020/01/14	23	37.54	2	37.58	37.50	21	5,874	0.36%
2020/01/13	9	37.01	0	0.00	37.20	9	5,822	0.15%
2020/01/10	0	0.00	5	37.00	36.95	-5	5,862	-0.09%
2020/01/09	0	0.00	11.4	37.10	37.00	-11.4	6,008	-0.19%
2020/01/08	1	36.40	0	0.00	36.35	1	6,045	0.02%
2020/01/07	1	35.70	0	0.00	36.20	1	6,036	0.02%
2020/01/06	0	0.00	82	36.19	35.90	-82	6,017	-1.36%
2020/01/03	2	36.95	0	0.00	36.80	2	6,014	0.03%
2020/01/02	1	37.15	1	37.00	37.20	0	5,981	0.00%
2019/12/31	0.2	37.10	0	0.00	37.10	0.2	5,988	0.00%
2019/12/30	1	37.50	10	36.84	37.20	-9	6,080	-0.15%
2019/12/27	13	37.08	1	37.10	37.15	12	6,069	0.20%
2019/12/26	3	36.80	2	37.43	37.40	1	6,030	0.02%
2019/12/24	0	0.00	3	36.25	36.25	-3	5,989	-0.05%
2019/12/23	0	0.00	0	36.60	36.55	0	5,999	0.00%
2019/12/19	1	36.65	0	0.00	36.55	1	6,083	0.02%
2019/12/18	2	36.88	0	0.00	36.80	2	6,296	0.03%
2019/12/17	5	37.32	4	37.43	37.45	1	6,358	0.02%
2019/12/16	2	37.33	0	0.00	37.15	2	6,327	0.03%
2019/12/13	5	37.16	11	37.32	37.50	-6	6,318	-0.09%
2019/12/12	4	36.95	17	37.38	37.60	-13	6,166	-0.21%
2019/12/11	0	0.00	2	36.50	36.35	-2	5,980	-0.03%
2019/12/10	1	36.80	2	36.83	36.60	-1	6,007	-0.02%
2019/12/09	3	36.63	7	36.90	36.55	-4	6,021	-0.07%
2019/12/06	5	36.74	7	36.66	36.90	-2	6,007	-0.03%
2019/12/05	10	36.54	4	36.18	36.70	6	6,005	0.10%
2019/12/04	2	34.80	0	0.00	34.80	2	6,032	0.03%
2019/12/02	5	34.18	2	34.10	34.30	3	6,203	0.05%
2019/11/29	4	34.99	0	0.00	34.90	4	6,196	0.06%
2019/11/27	0	0.00	10	35.80	35.80	-10	6,348	-0.16%
2019/11/26	2	35.58	0	0.00	35.55	2	6,506	0.03%
2019/11/25	0	0.00	1	35.70	35.55	-1	6,658	-0.02%
2019/11/22	0	0.00	6	35.75	35.55	-6	6,714	-0.09%
2019/11/21	2	35.65	3	35.73	36.00	-1	6,706	-0.01%
2019/11/20	6	36.41	2	36.50	36.20	4	6,714	0.06%
2019/11/19	6	37.07	0	0.00	37.10	6	6,691	0.09%
2019/11/18	3	36.65	3	36.58	36.55	0	6,709	0.00%
2019/11/15	1	36.35	0	0.00	36.20	1	6,733	0.01%
2019/11/14	2	36.00	8	35.60	36.00	-6	6,776	-0.09%
2019/11/13	3	36.30	0	0.00	36.10	3	6,794	0.04%
2019/11/12	1	36.20	1	36.30	36.35	0	6,768	0.00%
2019/11/11	3	36.43	0	0.00	35.80	3	6,746	0.04%
2019/11/08	2	36.58	0	0.00	36.60	2	6,683	0.03%
2019/11/07	89	36.22	4	36.24	36.10	85	6,634	1.28%
2019/11/06	29	38.96	43.4	37.47	37.00	-14.4	6,504	-0.22%
2019/11/05	13	37.55	3	37.00	37.45	10	5,923	0.17%
2019/11/04	13	37.79	22	37.65	37.60	-9	5,848	-0.15%
2019/11/01	0	0.00	1	37.70	37.60	-1	5,776	-0.02%
2019/10/31	15	37.31	1	37.75	37.15	14	5,719	0.24%
2019/10/30	1	38.20	4	37.10	38.20	-3	5,620	-0.05%
2019/10/29	8	39.00	2	38.30	37.80	6	5,507	0.11%
2019/10/28	32	38.23	38	38.61	38.50	-6	5,293	-0.11%
2019/10/25	15	37.41	14	37.30	37.20	1	5,021	0.02%
2019/10/24	13	37.38	43	37.47	37.60	-30	4,904	-0.61%
2019/10/23	46	36.27	140	36.61	36.50	-94	4,606	-2.04%	大賣/
2019/10/22	102	34.80	0	0.00	34.70	102	4,196	2.43%	大買/鉅額交易
2019/10/21	3	34.50	0	0.00	34.45	3	4,175	0.07%
2019/10/18	0	0.00	2	34.90	34.70	-2	4,154	-0.05%
2019/10/17	34	35.08	9	35.19	35.25	25	4,081	0.61%
2019/10/16	7	34.84	4	34.74	34.95	3	3,909	0.08%
2019/10/15	2	34.45	1	34.80	34.55	1	3,792	0.03%
2019/10/14	0	0.00	1	33.80	33.80	-1	3,745	-0.03%
2019/10/09	9	33.40	7	33.70	33.40	2	3,786	0.05%
2019/10/04	4	34.93	4	34.60	34.90	0	3,770	0.00%
2019/10/03	1	34.60	0	0.00	34.55	1	3,653	0.03%
2019/10/01	0	0.00	1	33.75	34.10	-1	3,589	-0.03%
2019/09/27	13	33.16	6	33.38	33.10	7	3,563	0.20%
2019/09/26	8	34.19	2	33.85	33.85	6	3,512	0.17%
2019/09/25	2	34.60	2	34.45	34.40	0	3,488	0.00%
2019/09/24	2	34.40	2	34.65	34.35	0	3,468	0.00%
2019/09/23	25	34.60	26	34.70	34.75	-1	3,387	-0.03%
2019/09/20	0	0.00	2	34.50	35.05	-2	3,142	-0.06%
2019/09/19	1	34.05	1	33.85	33.90	0	3,026	0.00%
2019/09/18	1	34.00	3	34.05	33.90	-2	3,008	-0.07%
2019/09/17	0	0.00	2	34.18	34.10	-2	2,979	-0.07%
2019/09/16	1	34.05	0	0.00	33.95	1	2,932	0.03%
2019/09/12	3	33.92	2	33.90	34.05	1	2,906	0.03%
2019/09/11	0	0.00	2	34.03	34.00	-2	2,861	-0.07%
2019/09/10	2	34.08	0	0.00	33.90	2	2,819	0.07%
2019/09/09	0	0.00	28	33.94	33.95	-28	2,785	-1.01%
2019/09/06	29	33.97	99	33.91	33.50	-70	2,685	-2.61%
2019/09/05	5	35.14	9	35.04	35.35	-4	2,502	-0.16%
2019/09/04	5	34.54	20	34.66	34.80	-15	2,382	-0.63%
2019/09/03	16	34.55	8	34.19	34.00	8	2,292	0.35%
2019/09/02	14	33.91	172	34.07	34.15	-158	2,197	-7.19%	大賣/鉅額交易
2019/08/30	36	33.36	17	33.28	33.30	19	2,088	0.91%
2019/08/29	7	33.01	23	32.80	32.55	-16	1,954	-0.82%
2019/08/28	0	0.00	68.5	31.84	32.20	-68.5	1,775	-3.86%
2019/08/27	2	31.30	44	31.31	31.30	-42	1,596	-2.63%
2019/08/26	2	30.30	0	0.00	30.45	2	1,522	0.13%
2019/08/23	3	30.80	5	30.80	30.80	-2	1,489	-0.13%
2019/08/22	6	30.98	0	0.00	30.90	6	1,452	0.41%
2019/08/21	2	30.60	26	30.63	30.65	-24	1,395	-1.72%
2019/08/20	5	29.65	14	29.73	29.70	-9	1,278	-0.70%
2019/08/19	4	29.44	9	29.46	29.55	-5	1,216	-0.41%
2019/08/16	1	29.25	197	28.92	29.20	-196	1,152	-17.01%	大賣/鉅額交易
2019/08/14	90	28.43	91	28.48	28.25	-1	1,085	-0.09%
2019/08/08	3	27.85	0	0.00	28.05	3	1,053	0.28%
2019/08/07	1	28.00	0	0.00	27.85	1	1,032	0.10%
2019/08/06	1	27.85	0	0.00	27.90	1	1,021	0.10%
2019/08/05	5	28.00	0	0.00	28.00	5	1,008	0.50%
2019/08/02	1	28.40	89	28.45	28.35	-88	1,008	-8.72%
2019/07/31	0	0.00	74	29.09	29.10	-74	1,003	-7.37%
2019/07/26	3	29.95	0	0.00	29.90	3	1,009	0.30%
2019/07/25	12	30.18	18	29.97	29.90	-6	1,003	-0.60%
2019/07/24	2	29.38	79	29.31	29.45	-77	957	-8.04%
2019/07/22	0	0.00	2	28.95	28.95	-2	927	-0.22%
2019/07/18	5	28.55	2	28.70	28.55	3	936	0.32%
2019/07/17	0.5	28.80	0	0.00	28.85	0.5	938	0.05%
2019/07/16	4	28.95	0	0.00	28.80	4	951	0.42%
2019/07/15	17	28.94	0	0.00	28.85	17	947	1.79%
2019/07/12	3	31.00	1	31.25	31.25	2	903	0.22%
2019/07/11	1	30.95	0	0.00	30.95	1	949	0.11%
2019/07/05	0	0.00	2	30.65	30.70	-2	953	-0.21%
2019/07/04	3	30.53	0	0.00	30.50	3	956	0.31%
2019/06/25	5	29.30	0	0.00	29.35	5	1,042	0.48%
2019/06/06	4	28.58	0	0.00	28.50	4	1,394	0.29%
2019/06/03	5	28.50	0	0.00	28.55	5	1,425	0.35%
2019/05/30	0	0.00	1	28.35	28.45	-1	1,451	-0.07%
2019/05/29	2	27.93	2	27.98	28.05	0	1,464	0.00%
2019/05/28	2	27.70	0	0.00	27.70	2	1,476	0.14%
2019/05/24	1	28.40	1	28.65	28.65	0	1,622	0.00%
2019/05/20	0	0.00	0.5	28.60	28.30	-0.5	1,647	-0.03%
2019/05/17	0	0.00	9	28.40	28.40	-9	1,653	-0.54%
2019/05/16	3	28.98	0	0.00	28.80	3	1,646	0.18%
2019/05/15	0	0.00	2	29.13	29.20	-2	1,656	-0.12%
2019/05/14	2	28.25	0.2	28.95	28.75	1.8	1,670	0.11%
2019/05/13	1	28.85	5.3	28.86	28.85	-4.3	1,667	-0.26%
2019/05/10	5	29.36	3.2	29.78	29.40	1.8	1,666	0.11%
2019/05/09	6	29.51	0.3	29.60	29.40	5.7	1,663	0.34%
2019/05/08	1	30.00	1.5	30.18	30.20	-0.5	1,644	-0.03%
2019/05/07	3	30.37	2.3	30.46	30.35	0.7	1,659	0.04%
2019/05/06	6	30.70	121	30.56	30.40	-115	1,661	-6.92%	大賣/鉅額交易
2019/05/03	0	0.00	7.6	31.32	31.35	-7.6	1,646	-0.46%
2019/05/02	0	0.00	2	31.05	31.00	-2	1,638	-0.12%
2019/04/30	0	0.00	5.1	30.72	30.80	-5.1	1,637	-0.31%
2019/04/29	11	30.68	8	30.58	30.70	3	1,641	0.18%
2019/04/26	7	31.00	1	31.15	31.05	6	1,632	0.37%
2019/04/25	84	31.20	10	31.27	31.30	74	1,641	4.51%
2019/04/24	42	31.26	3	31.50	31.25	39	1,649	2.36%
2019/04/23	3	31.43	0	0.00	31.50	3	1,650	0.18%
2019/04/22	1	31.85	6.8	31.75	31.85	-5.8	1,644	-0.35%
2019/04/19	7	31.21	4.2	31.39	31.30	2.8	1,633	0.17%
2019/04/18	7	31.64	3	31.30	31.20	4	1,634	0.24%
2019/04/17	5	31.86	13	32.10	31.80	-8	1,633	-0.49%
2019/04/16	0	0.00	6	31.00	31.15	-6	1,533	-0.39%
2019/04/15	0	0.00	2	30.88	30.80	-2	1,514	-0.13%
2019/04/12	1	30.55	0	0.00	30.55	1	1,511	0.07%
2019/04/11	1	30.60	0	0.00	30.60	1	1,504	0.07%
2019/04/10	1	30.85	0	31.30	31.00	1	1,490	0.07%
2019/04/09	4	30.81	4.1	30.93	30.90	-0.1	1,482	-0.01%
2019/04/08	7	30.97	13	30.79	30.95	-6	1,469	-0.41%
2019/04/03	6	30.27	0	0.00	30.35	6	1,434	0.42%
2019/04/02	3	30.35	16	30.34	30.35	-13	1,441	-0.90%
2019/04/01	8	30.11	6	30.22	30.05	2	1,427	0.14%
2019/03/29	7	29.78	9	29.86	30.10	-2	1,411	-0.14%
2019/03/28	16	30.06	0.2	30.10	29.90	15.8	1,393	1.14%
2019/03/27	2	30.35	1.7	30.53	30.50	0.3	1,376	0.02%
2019/03/26	3	30.47	2	30.70	30.40	1	1,377	0.07%
2019/03/25	10	30.40	6.1	30.46	30.50	3.9	1,366	0.29%
2019/03/22	13	31.14	14	31.25	31.10	-1	1,349	-0.07%
2019/03/21	8	30.93	4	31.00	30.85	4	1,268	0.32%
2019/03/20	1	29.60	2	29.80	30.10	-1	1,183	-0.08%
2019/03/19	7	29.59	0	0.00	29.55	7	1,159	0.60%
2019/03/18	5	29.65	1	29.70	29.75	4	1,155	0.35%
2019/03/15	1	29.20	0	0.00	29.20	1	1,125	0.09%
2019/03/14	0	0.00	8	29.31	29.40	-8	1,086	-0.74%
2019/03/12	1	28.95	2.3	29.15	29.05	-1.3	1,106	-0.11%
2019/03/11	1	28.70	1	28.87	28.80	0	1,102	0.00%
2019/03/08	3	28.57	4.3	28.79	28.95	-1.3	1,131	-0.12%
2019/03/07	9	29.09	3	29.47	28.95	6	1,126	0.53%
2019/03/06	7	29.31	12	29.38	29.25	-5	1,121	-0.45%
2019/03/05	3	29.50	3.4	29.61	29.55	-0.4	1,121	-0.03%
2019/03/04	7	29.65	5	29.75	29.75	2	1,128	0.18%
2019/02/27	2	29.93	2	30.00	30.00	0	1,123	0.00%
2019/02/26	6	30.46	1	30.25	30.25	5	1,100	0.45%
2019/02/25	0	30.00	0	0.00	29.95	0	985	0.00%
2019/02/20	0	29.10	0	0.00	29.00	0	971	0.00%
2019/02/19	0	0.00	10	28.90	28.95	-10	970	-1.03%
2019/02/18	10	29.05	0	0.00	28.90	10	968	1.03%
2019/02/14	0	0.00	3	28.93	28.80	-3	1,001	-0.30%
2019/02/13	2	28.58	0	0.00	28.55	2	991	0.20%
2019/01/30	0	0.00	2	28.40	28.25	-2	1,016	-0.20%
2019/01/29	1	28.30	0	0.00	28.40	1	1,032	0.10%
2019/01/28	0	0.00	1	28.55	28.50	-1	1,035	-0.10%
2019/01/25	1	28.30	3	28.30	28.35	-2	1,042	-0.19%
2019/01/24	2	27.75	0	0.00	27.75	2	1,065	0.19%
2019/01/23	1	27.80	0	0.00	27.80	1	1,070	0.09%
2019/01/22	2	28.18	0	0.00	28.00	2	1,069	0.19%
2019/01/18	2	28.20	1	28.35	28.15	1	1,084	0.09%
2019/01/17	0	28.20	2	28.25	28.15	-2	1,109	-0.18%
2019/01/14	1	27.35	1	27.40	27.40	0	1,117	0.00%
2019/01/10	1	27.20	1	27.35	27.35	0	1,139	0.00%
2019/01/03	1	26.80	0	0.00	26.75	1	1,259	0.08%
2019/01/02	4	26.95	0	0.00	26.85	4	1,282	0.31%
2018/12/27	0	0.00	3	27.08	27.10	-3	1,332	-0.23%
2018/12/22	1	27.50	0	0.00	27.45	1	1,390	0.07%
2018/12/20	0	0.00	4	27.45	27.35	-4	1,408	-0.28%
2018/12/13	1	28.70	0	0.00	28.60	1	1,484	0.07%
2018/12/10	2	28.65	0	0.00	28.45	2	1,562	0.13%
2018/12/07	0	0.00	1	28.95	28.95	-1	1,591	-0.06%
2018/12/06	1	28.80	4	29.31	28.60	-3	1,694	-0.18%
2018/12/05	5	29.99	1	30.00	29.95	4	1,686	0.24%
2018/12/03	0	0.00	1	30.60	30.85	-1	1,741	-0.06%
2018/11/30	1	29.60	1	29.75	29.75	0	1,726	0.00%
2018/11/29	1	29.75	0	0.00	29.70	1	1,784	0.06%
2018/11/21	1	28.50	5	28.72	29.00	-4	1,869	-0.21%
2018/11/08	2	29.50	2	29.20	29.20	0	1,945	0.00%
2018/11/05	0	0.00	6	28.68	28.75	-6	1,983	-0.30%
2018/11/02	8	28.67	0	0.00	28.55	8	2,054	0.39%
2018/11/01	1	28.80	2	28.90	28.70	-1	2,091	-0.05%
2018/10/31	1	27.40	0	0.00	27.70	1	2,081	0.05%
2018/10/24	0	0.00	2	28.00	28.45	-2	2,120	-0.09%
2018/10/23	0	0.00	2	28.20	28.20	-2	2,131	-0.09%
2018/10/19	0	0.00	2	28.35	28.60	-2	2,135	-0.09%
2018/10/12	0	0.00	2	29.25	29.50	-2	2,131	-0.09%
2018/10/11	1	28.45	0	0.00	28.45	1	2,124	0.05%
2018/10/08	0	0.00	1	31.90	32.05	-1	2,074	-0.05%
2018/10/05	3	32.10	0	0.00	32.25	3	2,118	0.14%
2018/10/04	2	32.73	1	32.85	32.80	1	2,099	0.05%
2018/10/02	1	34.00	0	0.00	34.00	1	2,119	0.05%
2018/09/28	1	33.90	0	0.00	33.80	1	2,247	0.04%
2018/09/27	0	0.00	1	33.90	33.80	-1	2,270	-0.04%
2018/09/25	0	0.00	1	34.30	33.95	-1	2,342	-0.04%
2018/09/20	3	33.95	0	0.00	33.95	3	2,386	0.13%
2018/09/19	1	33.95	2	34.15	34.15	-1	2,381	-0.04%
2018/09/18	6	33.95	2	33.93	33.80	4	2,375	0.17%
2018/09/17	0	0.00	2	33.05	33.20	-2	2,356	-0.08%
2018/09/14	0	0.00	2	33.10	33.20	-2	2,383	-0.08%
2018/09/13	3	32.47	3	32.47	32.50	0	2,417	0.00%
2018/09/12	11	32.53	7.6	32.68	32.00	3.4	2,442	0.14%
2018/09/11	1	33.75	3	34.00	33.90	-2	2,417	-0.08%
2018/09/10	22	34.20	13	33.70	33.65	9	2,482	0.36%
2018/09/07	7	34.21	4	34.50	34.45	3	2,530	0.12%
2018/09/06	3	35.18	1	35.30	35.20	2	2,579	0.08%
2018/09/05	2	35.83	20	35.78	35.50	-18	2,737	-0.66%
2018/09/04	10	35.31	1	35.25	35.35	9	3,137	0.29%
2018/09/03	10	35.41	1	35.50	35.05	9	3,577	0.25%
2018/08/31	0	0.00	3	34.70	34.85	-3	3,590	-0.08%
2018/08/30	1	34.40	4	34.19	34.45	-3	3,617	-0.08%
2018/08/29	2	34.35	2	34.50	34.30	0	3,684	0.00%
2018/08/28	0	0.00	1	34.45	34.40	-1	3,902	-0.03%
2018/08/24	0	0.00	4	33.85	33.80	-4	3,941	-0.10%
2018/08/23	2	34.20	0	0.00	34.20	2	4,010	0.05%
2018/08/20	1	34.35	4	34.30	33.90	-3	4,241	-0.07%
2018/08/17	2	34.70	10	34.40	34.35	-8	4,363	-0.18%
2018/08/16	11	34.52	1	34.75	34.75	10	4,372	0.23%
2018/08/15	9	34.21	2	34.50	33.90	7	4,345	0.16%
2018/08/14	2	35.25	2	35.55	35.05	0	4,298	0.00%
2018/08/13	4	35.06	71	34.90	35.25	-67	4,291	-1.56%
2018/08/10	6	36.50	0	0.00	36.40	6	4,279	0.14%
2018/08/09	63	36.61	6	36.65	36.55	57	4,277	1.33%
2018/08/08	3	36.40	9	36.30	36.20	-6	4,235	-0.14%
2018/08/07	4	35.56	0	0.00	35.35	4	4,240	0.09%
2018/08/06	1	35.80	0	0.00	35.80	1	4,258	0.02%
2018/08/03	10	36.20	1	36.15	36.15	9	4,309	0.21%
2018/08/02	12	35.53	0	0.00	35.50	12	4,380	0.27%
2018/08/01	5	36.53	5	36.50	36.45	0	4,428	0.00%
2018/07/31	0	0.00	68	36.24	36.70	-68	4,484	-1.52%
2018/07/30	5	36.15	0	0.00	35.85	5	4,670	0.11%
2018/07/27	3	36.05	6	36.03	36.00	-3	4,784	-0.06%
2018/07/26	0	0.00	3	35.77	35.90	-3	4,783	-0.06%
2018/07/23	13	35.21	0	0.00	35.15	13	4,816	0.27%
2018/07/20	1	35.40	5	35.82	35.70	-4	4,830	-0.08%
2018/07/19	2	35.38	0	0.00	35.30	2	4,826	0.04%
2018/07/18	4	35.51	30	35.75	35.50	-26	4,885	-0.53%
2018/07/17	2	35.95	2	35.95	35.95	0	4,877	0.00%
2018/07/16	6	36.16	2	36.10	36.10	4	4,885	0.08%
2018/07/13	90	36.06	2	36.03	35.90	88	4,917	1.79%
2018/07/12	1	35.20	0	0.00	35.20	1	4,894	0.02%
2018/07/11	3	35.15	0	0.00	35.05	3	4,917	0.06%
2018/07/10	1	35.50	0	0.00	35.50	1	4,904	0.02%
2018/07/09	8	36.47	2	35.88	35.60	6	4,895	0.12%
2018/07/06	0	0.00	1	36.95	36.95	-1	4,837	-0.02%
2018/07/05	6	37.60	32	37.58	36.80	-26	4,802	-0.54%
2018/07/04	33	37.13	4	37.45	37.10	29	4,814	0.60%
2018/07/03	5	36.93	11	37.52	36.50	-6	4,818	-0.12%
2018/07/02	4	37.60	10	37.60	37.50	-6	4,794	-0.13%
2018/06/29	0	0.00	1	38.00	37.95	-1	4,797	-0.02%
2018/06/28	1	36.85	1	37.10	36.70	0	4,776	0.00%
2018/06/27	16	37.08	1	37.35	36.85	15	4,780	0.31%
2018/06/26	0	0.00	4	37.19	37.10	-4	4,784	-0.08%
2018/06/25	5	38.25	1	37.95	37.90	4	4,782	0.08%
2018/06/22	2	37.43	22	37.39	38.10	-20	4,788	-0.42%
2018/06/21	4	38.38	46	38.23	38.10	-42	4,799	-0.88%
2018/06/20	7	37.77	20	38.13	37.80	-13	4,844	-0.27%
2018/06/19	7	38.66	5	39.20	38.60	2	4,928	0.04%
2018/06/15	16	40.52	8	40.71	39.65	8	5,021	0.16%
2018/06/14	28	41.04	6	40.92	40.90	22	4,953	0.44%
2018/06/13	19	41.23	9	41.33	41.00	10	4,897	0.20%
2018/06/12	42	42.07	83	42.30	40.40	-41	4,784	-0.86%
2018/06/11	38	40.66	55	40.81	41.25	-17	4,394	-0.39%
2018/06/08	2	37.75	1	37.50	37.50	1	4,014	0.02%
2018/06/07	6	37.70	9	37.56	37.25	-3	4,022	-0.07%
2018/06/06	0	0.00	1	37.60	37.45	-1	4,136	-0.02%
2018/06/05	29	37.73	20	37.58	37.05	9	4,153	0.22%
2018/06/04	1	36.70	5	36.80	36.60	-4	4,009	-0.10%
2018/06/01	3	36.93	0	0.00	36.70	3	4,075	0.07%
2018/05/31	6	36.83	8	36.78	37.40	-2	4,169	-0.05%
2018/05/30	3	36.40	5	36.25	36.75	-2	4,129	-0.05%
2018/05/29	11	37.10	5	37.38	36.90	6	4,121	0.15%
2018/05/28	7	37.18	5	37.34	37.10	2	4,113	0.05%
2018/05/25	7	37.42	1	37.40	37.60	6	4,110	0.15%
2018/05/21	0	0.00	1	36.40	36.45	-1	4,338	-0.02%
2018/05/18	1	36.30	0	0.00	36.10	1	4,390	0.02%
2018/05/17	1	36.20	0	0.00	36.40	1	4,463	0.02%
2018/05/15	7	36.58	0	0.00	36.55	7	4,590	0.15%
2018/05/14	0	0.00	8	37.04	37.00	-8	4,744	-0.17%
2018/05/11	6	36.83	9	37.21	37.00	-3	4,875	-0.06%
2018/05/10	7	37.39	2	37.30	37.20	5	5,010	0.10%
2018/05/09	3	37.20	2	37.10	37.00	1	5,290	0.02%
2018/05/08	6	36.78	5	37.00	36.75	1	5,270	0.02%
2018/05/07	7	37.09	19	37.04	37.60	-12	5,277	-0.23%
2018/05/04	8	35.68	5	35.76	35.70	3	5,201	0.06%
2018/05/03	0	0.00	1	34.25	34.00	-1	5,156	-0.02%
2018/04/30	3	34.65	1	34.60	34.55	2	5,241	0.04%
2018/04/27	1	34.00	30	34.07	34.85	-29	5,297	-0.55%
2018/04/26	34	34.30	3	34.23	33.80	31	5,515	0.56%
2018/04/25	1	34.45	0	0.00	34.45	1	5,664	0.02%
2018/04/24	3	34.93	0	0.00	34.75	3	5,727	0.05%
2018/04/23	2	36.50	0	0.00	36.55	2	5,719	0.03%
2018/04/20	1	36.90	1	37.20	37.00	0	5,777	0.00%
2018/04/19	1	37.60	4	37.28	37.30	-3	5,987	-0.05%
2018/04/18	7	36.41	4	36.36	36.40	3	6,067	0.05%
2018/04/17	4	36.43	3	36.55	36.30	1	6,099	0.02%
2018/04/16	1	37.15	0	0.00	37.00	1	6,152	0.02%
2018/04/13	2	37.08	1	37.10	37.15	1	6,278	0.02%
2018/04/12	1	37.20	0	0.00	37.20	1	6,506	0.02%
2018/04/02	10	36.65	0	0.00	36.65	10	7,256	0.14%
2018/03/31	0	0.00	1	37.20	37.20	-1	7,267	-0.01%
2018/03/30	0	0.00	7	36.61	36.50	-7	7,313	-0.10%
2018/03/29	3	36.58	1	36.60	36.50	2	7,513	0.03%
2018/03/28	1	37.35	1	37.00	36.80	0	8,077	0.00%
2018/03/27	3	37.45	2	37.35	37.25	1	8,123	0.01%
2018/03/26	0	37.05	1	37.05	37.05	-1	8,120	-0.01%
2018/03/23	12	36.89	2	37.10	36.85	10	8,170	0.12%
2018/03/22	6	38.43	4	38.71	38.10	2	8,182	0.02%
2018/03/21	3	38.82	32.1	38.16	38.80	-29.1	8,104	-0.36%
2018/03/20	0	37.55	3	37.52	37.50	-3	7,971	-0.04%
2018/03/19	2	37.80	0	0.00	37.65	2	7,994	0.03%
2018/03/16	4	37.82	7	37.75	37.50	-3	8,001	-0.04%
2018/03/15	32	38.26	1	38.20	38.15	31	8,026	0.39%
2018/03/13	1	37.95	25	38.04	37.90	-24	8,235	-0.29%
2018/03/12	7	38.15	2	38.03	37.65	5	8,212	0.06%
2018/03/09	5	37.36	0	0.00	37.50	5	8,187	0.06%
2018/03/08	3	37.58	5	37.68	37.60	-2	8,242	-0.02%
2018/03/07	4	37.45	2	37.60	37.00	2	8,240	0.02%
2018/03/06	6	37.60	19	37.59	37.50	-13	8,285	-0.16%
2018/03/05	1	36.60	1	36.75	36.60	0	8,430	0.00%
2018/03/02	7	36.96	0	0.00	37.00	7	8,575	0.08%
2018/03/01	6	37.51	11	36.81	37.45	-5	8,599	-0.06%
2018/02/27	7	37.07	13	37.51	36.55	-6	8,566	-0.07%
2018/02/26	33	37.77	8	37.40	37.20	25	8,516	0.29%
2018/02/23	3	36.00	16	36.06	36.95	-13	8,348	-0.16%
2018/02/22	2	35.60	23	35.76	35.75	-21	8,360	-0.25%
2018/02/21	2	35.90	2	35.88	36.00	0	8,425	0.00%
2018/02/12	3	34.97	11	34.97	34.55	-8	8,486	-0.09%
2018/02/09	8	34.47	12	34.77	34.90	-4	8,485	-0.05%
2018/02/08	4	35.34	2	35.83	35.30	2	8,447	0.02%
2018/02/07	16	36.30	5	36.42	35.60	11	8,469	0.13%
2018/02/06	211	34.55	30	36.69	35.05	181	8,389	2.16%	大買/鉅額交易
2018/02/05	20	37.46	1	37.15	38.00	19	8,319	0.23%
2018/02/02	10	37.89	3	38.10	38.20	7	8,176	0.09%
2018/02/01	38	37.75	378	37.28	37.85	-340	8,059	-4.22%	大賣/鉅額交易
2018/01/31	0	0.00	20	35.75	36.35	-20	7,821	-0.26%
2018/01/30	0	0.00	3	36.50	36.00	-3	7,885	-0.04%
2018/01/29	12	37.12	51	37.07	36.80	-39	7,843	-0.50%
2018/01/26	3	36.68	54	36.66	36.75	-51	7,745	-0.66%
2018/01/25	24	36.32	62	36.46	36.30	-38	7,773	-0.49%
2018/01/24	0	0.00	142	36.43	36.40	-142	7,716	-1.84%	大賣/鉅額交易
2018/01/23	1	36.15	40	36.30	36.20	-39	7,677	-0.51%
2018/01/22	8	36.79	124	36.91	36.50	-116	7,596	-1.53%	大賣/鉅額交易
2018/01/19	1	36.30	78	35.93	36.25	-77	7,354	-1.05%
2018/01/18	20	35.91	1	36.00	35.55	19	7,177	0.26%
2018/01/17	4	36.20	50	36.32	36.10	-46	7,099	-0.65%
2018/01/16	4	36.01	12	36.20	36.05	-8	7,055	-0.11%
2018/01/15	12	36.45	53	36.27	36.20	-41	6,974	-0.59%
2018/01/12	5	35.33	29	35.39	35.85	-24	6,763	-0.35%
2018/01/11	1	34.80	3	35.20	35.20	-2	6,616	-0.03%
2018/01/10	7	35.14	99	35.08	35.00	-92	6,551	-1.40%
2018/01/09	9	34.74	1	35.00	35.00	8	6,503	0.12%
2018/01/08	9	35.46	14	35.28	34.65	-5	6,354	-0.08%
2018/01/05	6	34.83	10	34.65	35.20	-4	6,109	-0.07%
2018/01/04	20	34.37	47	33.99	34.85	-27	5,920	-0.46%
2018/01/03	23	34.15	7	34.46	34.05	16	5,727	0.28%
2018/01/02	9	32.95	6	32.93	33.40	3	5,460	0.05%