矽格 (6257)-富邦-竹東券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
70.5
漲跌
▼1.0
漲幅
-1.40%
成交量
5,930張
產業
上市半導體類股▼6.13%
942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－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	8.6	70.53	7	69.89	70.50	1.6	6,293	0.02%
2024/04/18	52	72.19	0	0.00	71.50	52	6,215	0.84%
2024/04/17	0	0.00	3	72.47	72.60	-3	6,201	-0.05%
2024/04/16	6	70.20	1	70.90	70.60	5	6,136	0.08%
2024/04/15	4	72.15	8	72.31	72.00	-4	6,060	-0.07%
2024/04/12	7	73.20	2	73.20	73.20	5	6,030	0.08%
2024/04/11	9	72.00	3	72.53	72.80	6	5,949	0.10%
2024/04/10	7	72.01	4	72.15	72.40	3	5,892	0.05%
2024/04/09	6	71.52	4	71.20	71.10	2	5,828	0.03%
2024/04/08	0	0.00	15	70.69	70.80	-15	5,787	-0.26%
2024/04/02	0	0.00	1.1	71.71	73.00	-1.1	5,753	-0.02%
2024/04/01	0	0.00	1	70.80	71.60	-1	5,670	-0.02%
2024/03/29	1	70.40	8	71.93	71.00	-7	5,597	-0.13%
2024/03/28	7	72.37	24	73.26	72.00	-17	5,390	-0.32%
2024/03/27	2	71.05	8	72.20	73.80	-6	5,144	-0.12%
2024/03/26	14	71.85	12	70.95	71.00	2	4,978	0.04%
2024/03/22	19	72.22	0	0.00	72.40	19	4,944	0.38%
2024/03/21	38	77.43	43.1	76.08	74.70	-5.1	4,910	-0.10%
2024/03/20	18	77.64	40	77.28	75.60	-22	5,085	-0.43%
2024/03/19	1	72.80	8	73.34	73.50	-7	5,072	-0.14%
2024/03/18	0	0.00	35	71.26	72.10	-35	4,948	-0.71%
2024/03/15	1	67.80	0	0.00	68.80	1	4,832	0.02%
2024/03/14	5.1	68.51	6	68.83	68.80	-0.9	4,777	-0.02%
2024/03/13	2	70.20	2	69.85	70.10	0	4,716	0.00%
2024/03/12	0	0.00	5	68.98	69.90	-5	4,674	-0.11%
2024/03/11	12	68.77	12	68.82	68.40	0	4,698	0.00%
2024/03/08	12	71.33	3	70.73	69.00	9	4,758	0.19%
2024/03/07	10	70.36	22	70.70	69.60	-12	4,727	-0.25%
2024/03/06	0	0.00	14	69.36	70.20	-14	4,786	-0.29%
2024/03/05	0	0.00	1	67.70	68.10	-1	4,965	-0.02%
2024/03/04	7.1	67.92	6	68.02	67.90	1.1	5,024	0.02%
2024/03/01	27.2	67.91	32	67.58	67.20	-4.8	4,971	-0.10%
2024/02/29	17	70.25	4	70.43	70.30	13	4,814	0.27%
2024/02/27	14	70.34	1	69.30	70.00	13	4,781	0.27%
2024/02/26	2	72.55	6	72.92	72.30	-4	4,667	-0.09%
2024/02/23	18	73.19	23	73.80	72.50	-5	4,542	-0.11%
2024/02/22	3	70.07	6	70.42	70.80	-3	4,207	-0.07%
2024/02/20	0	0.00	1	68.90	68.20	-1	4,144	-0.02%
2024/02/19	4	69.45	1	70.00	70.00	3	4,099	0.07%
2024/02/16	2	69.50	21	69.90	69.50	-19	4,088	-0.46%
2024/02/15	1.7	68.20	2	68.10	68.20	-0.3	4,032	-0.01%
2024/02/05	0	0.00	5	65.40	65.30	-5	3,992	-0.13%
2024/02/02	5	66.14	2	66.18	65.70	3	3,999	0.08%
2024/02/01	14	67.12	0	0.00	66.60	14	3,997	0.35%
2024/01/31	10	68.00	1	67.10	67.70	9	4,025	0.22%
2024/01/30	5	66.60	7	67.24	66.50	-2	4,054	-0.05%
2024/01/29	3	67.37	0	0.00	67.40	3	4,089	0.07%
2024/01/26	25	68.28	10	67.39	67.20	15	4,139	0.36%
2024/01/25	2	68.65	10	68.70	68.70	-8	4,117	-0.19%
2024/01/24	0	0.00	1	68.80	68.00	-1	4,103	-0.02%
2024/01/23	1.4	68.27	1.4	67.81	68.10	0	4,111	0.00%
2024/01/22	16.3	67.91	18	68.06	68.00	-1.7	4,084	-0.04%
2024/01/19	2	66.30	4	66.20	66.50	-2	3,970	-0.05%
2024/01/18	0	0.00	1.7	65.25	65.30	-1.7	4,006	-0.04%
2024/01/17	1	66.30	0	0.00	65.80	1	4,124	0.02%
2024/01/16	0.1	65.10	1.1	65.16	66.10	-1	4,139	-0.02%
2024/01/15	0	0.00	0	65.50	65.40	0	4,157	0.00%
2024/01/12	0	0.00	3	64.27	64.30	-3	4,216	-0.07%
2024/01/11	15.1	63.70	28	63.83	64.20	-13	4,308	-0.30%
2024/01/09	2	64.50	1	64.40	64.40	1	4,482	0.02%
2024/01/08	3	63.93	0	0.00	63.90	3	4,508	0.07%
2024/01/03	12	64.97	7	64.84	65.00	5	4,664	0.11%
2024/01/02	1	64.60	7.3	64.82	64.60	-6.3	4,648	-0.14%
2023/12/29	1	65.50	16	64.92	65.20	-15	4,647	-0.32%
2023/12/28	0	0.00	5	66.70	66.00	-5	4,599	-0.11%
2023/12/27	0	0.00	2	67.30	67.30	-2	4,574	-0.04%
2023/12/26	2	66.70	1	66.90	66.80	1	4,565	0.02%
2023/12/25	10	67.31	7	66.30	66.40	3	4,552	0.07%
2023/12/22	0	0.00	11	68.11	68.00	-11	4,508	-0.24%
2023/12/21	2	68.35	6	68.52	68.10	-4	4,515	-0.09%
2023/12/20	2	69.00	9	68.86	68.80	-7	4,488	-0.16%
2023/12/19	10	68.20	1.1	67.13	67.80	8.9	4,433	0.20%
2023/12/18	6	68.73	13	68.54	68.50	-7	4,437	-0.16%
2023/12/15	26.1	68.18	22.6	68.22	67.20	3.5	4,545	0.08%
2023/12/14	41.5	69.75	33.7	69.84	71.90	7.8	4,467	0.18%
2023/12/13	3	66.30	4.2	66.38	66.40	-1.2	4,163	-0.03%
2023/12/12	3	66.03	7	65.89	65.80	-4	4,245	-0.09%
2023/12/11	0	0.00	2	65.00	65.00	-2	4,209	-0.05%
2023/12/08	2	64.90	1	64.50	64.70	1	4,198	0.02%
2023/12/07	0	0.00	1	64.60	64.60	-1	4,183	-0.02%
2023/12/06	4.1	64.20	0	0.00	65.40	4.1	4,158	0.10%
2023/12/05	0	0.00	1	65.40	65.50	-1	4,084	-0.02%
2023/12/04	3	65.70	8	65.86	66.00	-5	4,013	-0.12%
2023/12/01	23	64.84	12.1	65.43	65.80	11	3,943	0.28%
2023/11/30	10	63.60	47.2	63.21	63.80	-37.2	3,722	-1.00%
2023/11/29	4	62.00	15.2	61.92	62.00	-11.2	3,478	-0.32%
2023/11/27	2	60.30	1	60.20	60.00	1	3,449	0.03%
2023/11/24	0	0.00	9	60.80	60.70	-9	3,493	-0.26%
2023/11/22	15.1	61.07	0	0.00	60.90	15.1	3,537	0.43%
2023/11/21	11.1	61.25	10	61.27	60.70	1.1	3,565	0.03%
2023/11/20	0	0.00	5	61.10	61.40	-5	3,673	-0.14%
2023/11/17	32	61.03	0	0.00	61.00	32	3,803	0.84%
2023/11/16	0	0.00	5	61.22	61.50	-5	3,785	-0.13%
2023/11/15	3.1	61.75	6	60.90	60.90	-3	3,836	-0.08%
2023/11/14	1	60.70	1	60.80	61.50	0	3,792	0.00%
2023/11/09	2	61.35	4	61.03	60.80	-2	3,748	-0.05%
2023/11/08	2	61.55	2	61.55	61.40	0	3,736	0.00%
2023/11/07	0	0.00	24	61.51	61.70	-24	3,702	-0.65%
2023/11/06	2	61.35	0	0.00	61.50	2	3,649	0.05%
2023/11/03	2	61.05	2.1	61.24	61.50	-0.1	3,596	0.00%
2023/11/02	5	60.40	10	60.92	60.90	-5	3,546	-0.14%
2023/11/01	2	59.60	0	0.00	59.70	2	3,503	0.06%
2023/10/31	0	0.00	4	60.95	59.30	-4	3,490	-0.11%
2023/10/30	0	0.00	6	59.63	59.90	-6	3,486	-0.17%
2023/10/27	2.1	59.76	3	59.93	59.40	-1	3,500	-0.03%
2023/10/26	6	60.85	0	0.00	60.20	6	3,491	0.17%
2023/10/25	10	61.85	36.1	61.78	62.00	-26.1	3,448	-0.76%
2023/10/23	2	60.70	0	0.00	59.90	2	3,432	0.06%
2023/10/20	13	60.95	6.1	61.15	60.80	7	3,445	0.20%
2023/10/19	2	60.95	15	60.70	60.70	-13	3,413	-0.38%
2023/10/18	0	0.00	8	60.29	60.00	-8	3,342	-0.24%
2023/10/17	6	60.62	24	60.66	60.70	-18	3,292	-0.55%
2023/10/16	2	59.15	6	59.52	59.20	-4	3,230	-0.12%
2023/10/13	4	60.05	20	59.71	60.00	-16	3,223	-0.50%
2023/10/12	32	58.21	5	57.70	58.30	27	3,118	0.87%
2023/10/11	0	0.00	4	58.25	57.80	-4	3,134	-0.13%
2023/10/06	0	0.00	8	57.59	57.50	-8	3,133	-0.26%
2023/10/05	5	58.00	0.1	58.20	57.60	4.9	3,142	0.16%
2023/10/04	0	0.00	1	57.70	57.60	-1	3,130	-0.03%
2023/10/03	0	0.00	2.1	57.90	57.50	-2.1	3,132	-0.07%
2023/10/02	2	57.70	0	0.00	57.70	2	3,151	0.06%
2023/09/28	8	57.21	1	57.40	57.40	7	3,183	0.22%
2023/09/26	6	56.77	0	0.00	56.70	6	3,299	0.18%
2023/09/25	10	58.25	0	0.00	58.30	10	3,259	0.31%
2023/09/22	5	57.60	5	57.40	57.50	0	3,247	0.00%
2023/09/21	2.1	56.60	2	57.00	57.20	0.1	3,216	0.00%
2023/09/20	19.2	58.50	2	58.70	58.00	17.2	3,167	0.54%
2023/09/19	18	60.71	30.2	60.33	60.80	-12.2	2,973	-0.41%
2023/09/18	3.1	58.76	5	58.66	58.80	-1.9	2,660	-0.07%
2023/09/15	8.1	58.77	14	58.38	58.00	-5.9	2,635	-0.22%
2023/09/14	1	56.70	6.1	57.40	57.20	-5.1	2,512	-0.20%
2023/09/13	1	56.70	0	0.00	56.60	1	2,493	0.04%
2023/09/12	2	57.50	2	57.60	57.40	0	2,488	0.00%
2023/09/11	0	0.00	5	57.10	57.10	-5	2,484	-0.20%
2023/09/08	0	0.00	4	57.03	57.20	-4	2,490	-0.16%
2023/09/07	1	57.90	5.1	58.02	57.80	-4.1	2,489	-0.16%
2023/09/06	1	57.50	25	57.87	58.20	-24	2,480	-0.97%
2023/09/05	3	57.57	8	57.73	57.80	-5	2,464	-0.20%
2023/09/04	0	0.00	1	57.50	57.50	-1	2,453	-0.04%
2023/09/01	1	57.30	3	57.13	57.10	-2	2,446	-0.08%
2023/08/31	0	0.00	28	57.46	57.70	-28	2,435	-1.15%
2023/08/30	4	56.75	7	56.67	56.90	-3	2,385	-0.13%
2023/08/29	1	55.80	1	56.40	56.40	0	2,351	0.00%
2023/08/28	3	57.40	4	56.30	56.00	-1	2,336	-0.04%
2023/08/25	1	56.70	6	56.52	56.60	-5	2,319	-0.22%
2023/08/24	22	56.95	20	56.54	56.10	2	2,284	0.09%
2023/08/23	28	55.24	11.3	54.61	55.40	16.7	2,157	0.77%
2023/08/22	2	52.60	1	53.10	52.60	1	2,032	0.05%
2023/08/21	3	52.80	3	52.80	52.50	0	1,991	0.00%
2023/08/18	2	51.30	0	0.00	51.50	2	1,923	0.10%
2023/08/15	22	50.47	1	50.50	50.30	21	1,908	1.10%
2023/08/14	4.1	50.35	5	50.08	50.30	-0.9	1,916	-0.05%
2023/08/11	3.1	51.41	0	0.00	51.10	3.1	1,910	0.16%
2023/08/10	4	52.10	6	52.13	51.90	-2	1,894	-0.11%
2023/08/08	1	52.50	1	52.50	52.70	0	1,879	0.00%
2023/08/07	0	0.00	0.1	52.80	52.70	-0.1	1,874	0.00%
2023/08/04	0	0.00	3	52.23	52.30	-3	1,870	-0.16%
2023/08/02	3	52.33	8	52.14	52.00	-5	1,872	-0.27%
2023/08/01	7	51.96	3	51.80	52.00	4	1,856	0.22%
2023/07/31	4	52.88	0	0.00	52.90	4	1,835	0.22%
2023/07/28	1	52.70	5.3	53.40	53.70	-4.3	1,808	-0.24%
2023/07/27	9.4	52.62	3.2	52.77	52.30	6.2	1,778	0.35%
2023/07/26	8.2	57.37	6	57.50	57.00	2.2	1,700	0.13%
2023/07/25	13	57.27	54.1	57.05	57.50	-41.1	1,640	-2.51%
2023/07/24	14	57.65	0	0.00	57.50	14	1,629	0.86%
2023/07/21	24.1	58.19	0	0.00	58.30	24.1	1,610	1.50%
2023/07/20	1	58.30	2	58.25	58.30	-1	1,596	-0.06%
2023/07/19	7	58.40	0	0.00	58.00	7	1,577	0.44%
2023/07/18	2	59.10	2	58.81	58.50	0	1,543	0.00%
2023/07/17	4	58.90	8	58.93	58.90	-4	1,536	-0.26%
2023/07/14	45	58.30	10	58.09	58.30	35	1,505	2.32%
2023/07/13	3	58.17	7.1	58.12	57.60	-4.1	1,483	-0.28%
2023/07/12	6	56.82	7	57.23	57.40	-1	1,447	-0.07%
2023/07/11	3.1	57.00	0	0.00	56.80	3.1	1,440	0.21%
2023/07/10	6	56.87	4	56.60	56.50	2	1,454	0.14%
2023/07/07	4	56.65	0	0.00	56.70	4	1,456	0.27%
2023/07/06	7	58.03	13	57.91	57.80	-6	1,433	-0.42%
2023/07/05	28	58.43	25.1	57.83	58.20	2.9	1,396	0.21%
2023/07/04	0	0.00	37	55.74	56.00	-37	1,278	-2.89%
2023/07/03	1	55.50	2.3	55.43	55.50	-1.3	1,271	-0.10%
2023/06/28	0	0.00	2.2	55.23	55.00	-2.2	1,333	-0.16%
2023/06/27	3	54.93	1	55.70	54.90	2	1,328	0.15%
2023/06/21	1	55.50	0.1	55.80	55.50	0.9	1,324	0.07%
2023/06/20	4	55.65	0	0.00	55.90	4	1,307	0.31%
2023/06/19	0	0.00	2	56.00	55.90	-2	1,313	-0.15%
2023/06/16	3	55.90	13.1	55.92	56.00	-10.1	1,326	-0.76%
2023/06/15	3.1	55.90	2	55.80	55.80	1.1	1,330	0.08%
2023/06/14	0	0.00	1	56.00	56.10	-1	1,336	-0.07%
2023/06/13	8.1	55.71	0	0.00	55.70	8.1	1,337	0.61%
2023/06/12	2	55.05	0	0.00	55.40	2	1,349	0.15%
2023/06/09	0	55.50	5	55.00	55.10	-5	1,345	-0.37%
2023/06/08	0	0.00	6	55.70	55.60	-6	1,345	-0.45%
2023/06/07	0	0.00	1	55.90	55.60	-1	1,363	-0.07%
2023/06/06	0	0.00	4.1	55.90	55.80	-4.1	1,393	-0.29%
2023/06/05	0	0.00	4	55.78	55.80	-4	1,470	-0.27%
2023/06/02	2	55.55	13	55.60	55.30	-11	1,520	-0.72%
2023/06/01	0	0.00	1	55.40	55.60	-1	1,530	-0.07%
2023/05/31	0	0.00	2	55.00	55.50	-2	1,566	-0.13%
2023/05/30	1	54.70	0	0.00	54.90	1	1,567	0.06%
2023/05/26	1.1	54.60	3	54.67	54.30	-2	1,600	-0.12%
2023/05/25	2	54.00	0	0.00	53.90	2	1,594	0.13%
2023/05/23	0	0.00	2	54.20	54.10	-2	1,623	-0.12%
2023/05/18	0	0.00	2	53.50	53.40	-2	1,627	-0.12%
2023/05/17	0	0.00	1	53.30	53.30	-1	1,645	-0.06%
2023/05/16	2	53.00	0	0.00	53.00	2	1,640	0.12%
2023/05/15	1	52.70	1	52.90	52.80	0	1,640	0.00%
2023/05/12	0	0.00	1	52.90	52.90	-1	1,644	-0.06%
2023/05/11	1	52.90	11	52.91	52.70	-10	1,642	-0.61%
2023/05/10	11	52.70	10	52.64	53.10	1	1,645	0.06%
2023/05/09	1	53.40	8.1	52.77	52.60	-7.1	1,647	-0.43%
2023/05/08	5.9	53.23	3	53.20	53.10	2.9	1,651	0.18%
2023/05/05	11	53.13	0	0.00	53.20	11	1,662	0.66%
2023/05/04	0	0.00	1	52.30	53.00	-1	1,714	-0.06%
2023/05/03	0	0.00	5	52.10	52.20	-5	1,732	-0.29%
2023/05/02	0	0.00	1	52.10	52.20	-1	1,762	-0.06%
2023/04/28	0	0.00	3.2	52.10	52.10	-3.2	1,772	-0.18%
2023/04/27	12.1	51.29	38	51.66	51.50	-25.9	1,760	-1.47%
2023/04/26	16.1	51.98	0	0.00	52.30	16.1	1,710	0.94%
2023/04/25	1	52.50	3	52.63	52.50	-2	1,691	-0.12%
2023/04/24	0	0.00	5	53.24	53.00	-5	1,680	-0.30%
2023/04/21	1.1	53.43	0	0.00	53.20	1.1	1,667	0.07%
2023/04/20	9	54.39	5	54.40	54.20	4	1,643	0.24%
2023/04/19	0	0.00	7	55.30	55.20	-7	1,624	-0.43%
2023/04/18	0	0.00	5	55.46	55.40	-5	1,625	-0.31%
2023/04/17	4	55.35	6	55.30	55.40	-2	1,626	-0.12%
2023/04/14	6	55.50	4	55.60	55.50	2	1,616	0.12%
2023/04/13	2	55.60	1	55.70	55.50	1	1,606	0.06%
2023/04/12	4	55.40	3	55.40	55.50	1	1,582	0.06%
2023/04/11	0	0.00	5	55.50	55.60	-5	1,574	-0.32%
2023/04/10	3	55.40	0.9	55.40	55.30	2.1	1,573	0.14%
2023/04/07	1	55.60	0	0.00	55.70	1	1,560	0.06%
2023/04/06	9	55.48	0	0.00	55.60	9	1,552	0.58%
2023/03/31	10	55.95	2.1	55.95	55.90	7.9	1,549	0.51%
2023/03/30	2	55.70	6.3	55.73	55.80	-4.3	1,509	-0.28%
2023/03/29	7	55.20	1	54.90	55.30	6	1,509	0.40%
2023/03/28	0	0.00	2	55.65	55.60	-2	1,496	-0.13%
2023/03/27	0	0.00	12	55.83	55.70	-12	1,490	-0.81%
2023/03/24	24	55.70	0	0.00	55.70	24	1,493	1.61%
2023/03/23	3	55.77	0	0.00	55.70	3	1,496	0.20%
2023/03/22	2	55.60	0	0.00	55.70	2	1,500	0.13%
2023/03/21	1	55.70	0	0.00	55.60	1	1,531	0.07%
2023/03/17	2	55.80	1.1	55.68	55.80	0.9	1,520	0.06%
2023/03/16	1	55.40	5.1	55.11	55.00	-4.1	1,509	-0.27%
2023/03/15	0	0.00	2.1	55.62	55.90	-2.1	1,499	-0.14%
2023/03/14	5.1	55.40	6	55.25	55.40	-1	1,480	-0.06%
2023/03/13	8.1	55.07	7	55.60	55.60	1.1	1,489	0.07%
2023/03/10	0	0.00	11	55.33	55.70	-11	1,475	-0.75%
2023/03/09	3.1	55.82	0	0.00	55.60	3.1	1,470	0.21%
2023/03/08	5.1	56.25	3.1	56.01	56.10	2	1,438	0.14%
2023/03/07	7	56.56	13	55.75	56.90	-6	1,341	-0.45%
2023/03/06	2	55.50	2	55.50	55.70	0	1,280	0.00%
2023/03/03	21	54.61	9	54.96	54.90	12	1,252	0.96%
2023/03/01	2	53.70	4	54.05	54.10	-2	1,194	-0.17%
2023/02/24	0	0.00	5	53.40	53.40	-5	1,168	-0.43%
2023/02/23	1	53.20	0	0.00	53.20	1	1,155	0.09%
2023/02/22	0	0.00	3	52.17	52.70	-3	1,148	-0.26%
2023/02/21	0	0.00	0.2	52.60	52.70	-0.2	1,152	-0.02%
2023/02/20	1	51.90	1	51.70	52.10	0	1,167	0.00%
2023/02/17	10	51.70	0	0.00	51.60	10	1,191	0.84%
2023/02/15	1	51.30	0	0.00	51.20	1	1,221	0.08%
2023/02/14	2	51.80	0	0.00	51.80	2	1,204	0.17%
2023/02/13	4	51.70	0	0.00	51.90	4	1,222	0.33%
2023/02/10	2	52.00	5.6	52.01	52.10	-3.6	1,241	-0.29%
2023/02/09	0	0.00	1	52.10	52.10	-1	1,252	-0.08%
2023/02/08	3	52.17	1	52.30	52.10	2	1,259	0.16%
2023/02/07	1	51.90	0	0.00	52.00	1	1,262	0.08%
2023/02/06	3.1	51.80	4	52.00	51.80	-0.9	1,294	-0.07%
2023/02/03	0	0.00	11	52.22	52.30	-11	1,295	-0.85%
2023/02/02	0	0.00	6.6	51.99	52.20	-6.6	1,297	-0.51%
2023/02/01	0	0.00	15.5	51.30	51.40	-15.5	1,253	-1.24%
2023/01/30	10	50.10	11	50.10	50.10	-1	1,203	-0.08%
2023/01/17	0	0.00	30	49.50	49.50	-30	1,193	-2.51%
2023/01/16	0	0.00	5	49.50	49.45	-5	1,214	-0.41%
2023/01/13	0	0.00	1	49.50	49.15	-1	1,240	-0.08%
2023/01/11	2	49.50	0	0.00	49.50	2	1,267	0.16%
2023/01/10	5	49.65	0	0.00	49.55	5	1,305	0.38%
2023/01/09	0	0.00	3	49.60	49.60	-3	1,331	-0.23%
2023/01/06	0	0.00	5	48.65	49.05	-5	1,335	-0.37%
2023/01/05	3	48.60	1	48.60	48.30	2	1,340	0.15%
2023/01/04	1	48.60	0	0.00	48.60	1	1,344	0.07%
2023/01/03	0	0.00	1	48.65	48.75	-1	1,365	-0.07%
2022/12/30	0	0.00	1	48.45	48.55	-1	1,383	-0.07%
2022/12/29	1	47.80	0	0.00	47.95	1	1,395	0.07%
2022/12/27	0	0.00	2	48.90	49.05	-2	1,421	-0.14%
2022/12/26	0	0.00	0.5	48.80	48.95	-0.5	1,430	-0.04%
2022/12/23	0	0.00	10	48.10	48.85	-10	1,464	-0.68%
2022/12/22	0.1	48.60	0	0.00	48.70	0.1	1,471	0.01%
2022/12/20	0.1	48.50	2	49.30	48.25	-1.9	1,528	-0.12%
2022/12/19	0.1	49.45	0	0.00	49.45	0.1	1,545	0.01%
2022/12/16	1.1	49.62	0	0.00	49.60	1.1	1,544	0.07%
2022/12/14	2	50.45	1	50.10	50.30	1	1,535	0.07%
2022/12/13	4	50.05	1	50.00	50.10	3	1,532	0.20%
2022/12/12	0	0.00	2	49.20	49.40	-2	1,495	-0.13%
2022/12/09	1	49.60	1	49.50	49.50	0	1,515	0.00%
2022/12/08	5	49.12	3	49.30	49.35	2	1,506	0.13%
2022/12/07	0	0.00	1	49.15	49.30	-1	1,517	-0.07%
2022/12/06	1	50.70	3	50.20	50.00	-2	1,511	-0.13%
2022/12/05	3	50.83	0	0.00	50.90	3	1,520	0.20%
2022/12/02	6	50.43	0	0.00	50.50	6	1,514	0.40%
2022/12/01	2	50.60	5	50.90	50.70	-3	1,539	-0.19%
2022/11/30	0	0.00	0.5	50.15	50.20	-0.5	1,554	-0.03%
2022/11/29	0	0.00	2.5	49.82	50.00	-2.5	1,559	-0.16%
2022/11/28	0	0.00	2	49.90	49.90	-2	1,566	-0.13%
2022/11/25	2	50.00	0	0.00	50.00	2	1,590	0.13%
2022/11/24	1	49.70	5	49.93	50.10	-4	1,606	-0.25%
2022/11/22	10	49.50	1	49.30	49.35	9	1,634	0.55%
2022/11/18	4	50.08	2	50.50	50.10	2	1,680	0.12%
2022/11/16	0	0.00	11	50.27	50.10	-11	1,679	-0.65%
2022/11/15	7	49.98	14	49.90	50.20	-7	1,655	-0.42%
2022/11/14	0	0.00	4	49.70	49.80	-4	1,653	-0.24%
2022/11/11	2	49.70	5.1	49.62	49.20	-3.1	1,654	-0.18%
2022/11/10	1	48.95	4	49.11	49.20	-3	1,640	-0.18%
2022/11/09	12	48.99	6.1	49.02	49.05	5.9	1,646	0.36%
2022/11/08	0	0.00	0.1	48.75	48.25	-0.1	1,649	-0.01%
2022/11/07	0	0.00	6	48.75	48.85	-6	1,670	-0.36%
2022/11/04	4	48.49	5	48.39	48.40	-1	1,699	-0.06%
2022/11/03	2	47.68	1	48.25	48.30	1	1,700	0.06%
2022/11/02	3	47.97	7	47.95	48.05	-4	1,716	-0.23%
2022/11/01	0	0.00	5	46.90	47.00	-5	1,717	-0.29%
2022/10/31	3	46.72	22	46.79	46.50	-19	1,734	-1.10%
2022/10/28	1	46.50	3	46.92	46.30	-2	1,748	-0.11%
2022/10/27	0	0.00	3	46.57	46.70	-3	1,791	-0.17%
2022/10/26	1	45.80	7	45.91	45.80	-6	1,862	-0.32%
2022/10/25	3	45.80	4	46.46	45.95	-1	1,866	-0.05%
2022/10/24	0	0.00	13	46.62	46.60	-13	1,883	-0.69%
2022/10/21	1	47.05	1	47.00	46.55	0	1,887	0.00%
2022/10/19	2	45.95	3.1	46.23	46.10	-1.1	1,911	-0.06%
2022/10/18	0	0.00	1	46.50	46.50	-1	1,896	-0.05%
2022/10/17	0	0.00	3	44.37	44.75	-3	1,890	-0.16%
2022/10/14	1	43.65	0	0.00	43.70	1	1,893	0.05%
2022/10/13	0.1	42.55	2	42.65	42.00	-2	1,948	-0.10%
2022/10/12	2	43.20	5	43.55	43.95	-3	1,956	-0.15%
2022/10/11	0	0.00	2	44.00	43.40	-2	1,966	-0.10%
2022/10/07	0	45.20	0	0.00	45.25	0	1,985	0.00%
2022/10/06	3	45.10	1	44.50	44.70	2	2,046	0.10%
2022/10/05	5	45.25	2.1	45.02	45.00	2.9	2,116	0.14%
2022/10/04	7	44.03	1.2	43.88	43.95	5.8	2,124	0.27%
2022/10/03	1	43.20	0	0.00	43.20	1	2,150	0.05%
2022/09/30	1	41.50	12	41.54	42.50	-11	2,188	-0.50%
2022/09/28	3.1	43.36	20	42.35	42.00	-16.9	2,260	-0.75%
2022/09/27	5.1	42.98	1.1	42.99	43.60	4	2,290	0.17%
2022/09/26	6.1	44.16	1	44.15	43.80	5.1	2,309	0.22%
2022/09/23	4.1	45.96	6	45.85	45.70	-2	2,358	-0.08%
2022/09/22	12	45.88	6	46.08	46.20	6	2,442	0.25%
2022/09/21	6	46.83	0	0.00	46.60	6	2,498	0.24%
2022/09/20	3	46.83	0	0.00	46.80	3	2,527	0.12%
2022/09/19	2	47.30	2	46.95	46.95	0	2,560	0.00%
2022/09/16	4	47.63	0	0.00	47.15	4	2,628	0.15%
2022/09/15	2	48.08	0	0.00	48.05	2	2,642	0.08%
2022/09/14	5.1	47.56	2.6	47.74	47.65	2.4	2,682	0.09%
2022/09/13	1	48.25	0	0.00	48.30	1	2,686	0.04%
2022/09/12	13.1	48.32	1	48.50	48.05	12.1	2,730	0.44%
2022/09/08	3	47.73	0	0.00	48.00	3	2,779	0.11%
2022/09/07	4.1	47.75	5	48.00	47.60	-0.9	2,805	-0.03%
2022/09/06	2.2	48.90	2	48.95	48.95	0.2	2,800	0.01%
2022/09/05	4	49.89	1	50.20	49.80	3	2,825	0.11%
2022/09/02	0	0.00	6	50.52	50.50	-6	2,840	-0.21%
2022/09/01	5.1	50.50	1	50.30	50.30	4.1	2,875	0.14%
2022/08/31	4	51.33	0	0.00	51.10	4	2,918	0.14%
2022/08/30	9	51.00	0	0.00	50.90	9	3,107	0.29%
2022/08/29	2	50.80	4.4	51.04	50.90	-2.4	3,190	-0.07%
2022/08/26	5	51.96	5.1	51.90	51.90	-0.1	3,183	0.00%
2022/08/25	1	50.70	0	0.00	50.70	1	3,155	0.03%
2022/08/24	1	50.40	1	50.50	50.40	0	3,198	0.00%
2022/08/23	1.1	50.51	0	0.00	50.50	1.1	3,206	0.03%
2022/08/22	0	0.00	16	51.40	51.20	-16	3,202	-0.50%
2022/08/19	11	51.88	4	51.85	51.70	7	3,195	0.22%
2022/08/18	1	51.20	2	51.30	51.50	-1	3,179	-0.03%
2022/08/17	1	51.30	7	51.47	51.50	-6	3,168	-0.19%
2022/08/16	1	51.50	1.1	51.22	51.20	-0.1	3,180	0.00%
2022/08/15	1	51.60	4	51.50	51.50	-3	3,187	-0.09%
2022/08/12	0	0.00	11	50.96	51.20	-11	3,180	-0.35%
2022/08/11	11	50.47	11.2	50.34	50.30	-0.2	3,155	0.00%
2022/08/10	4	49.60	11	49.80	49.60	-7	3,146	-0.22%
2022/08/09	1.1	49.87	0	0.00	49.90	1.1	3,154	0.03%
2022/08/08	11	50.23	3	50.00	50.00	8	3,138	0.25%
2022/08/05	0	0.00	7	49.44	49.35	-7	3,114	-0.22%
2022/08/04	6	48.72	1	48.65	48.80	5	3,122	0.16%
2022/08/03	11.2	49.46	5	49.23	49.10	6.2	3,105	0.20%
2022/08/02	18	50.33	14	50.13	50.00	4	3,069	0.13%
2022/08/01	0.2	50.10	0	0.00	49.80	0.2	3,007	0.01%
2022/07/29	5	50.02	0	0.00	49.90	5	3,037	0.16%
2022/07/28	5	49.57	0	0.00	49.65	5	3,058	0.16%
2022/07/27	6	49.41	0	0.00	50.20	6	3,068	0.20%
2022/07/26	0	0.00	2	50.05	49.90	-2	3,103	-0.06%
2022/07/25	2	50.50	0	0.00	50.60	2	3,098	0.06%
2022/07/22	2	51.00	5.1	51.18	51.00	-3.1	3,118	-0.10%
2022/07/21	1	50.90	3	50.47	50.90	-2	3,120	-0.06%
2022/07/20	2	50.40	3.2	50.56	50.00	-1.2	3,112	-0.04%
2022/07/19	2	49.20	0.2	49.45	49.35	1.8	3,076	0.06%
2022/07/18	0	0.00	2.1	49.01	49.35	-2.1	3,059	-0.07%
2022/07/15	3	48.57	11.2	48.42	48.65	-8.2	3,048	-0.27%
2022/07/14	5.1	47.07	3	47.05	47.30	2.1	3,027	0.07%
2022/07/13	16.5	50.86	7	50.74	50.60	9.5	2,958	0.32%
2022/07/12	5	50.46	2	50.40	50.30	3	2,885	0.10%
2022/07/11	7.8	51.30	1	51.80	51.50	6.8	2,873	0.24%
2022/07/08	6	51.13	1	51.20	51.10	5	2,846	0.18%
2022/07/07	10.2	50.31	0	0.00	50.60	10.2	2,820	0.36%
2022/07/06	3.5	51.25	2	51.00	50.50	1.5	2,795	0.05%
2022/07/05	3	50.83	2	51.20	52.50	1	2,806	0.04%
2022/07/04	6.1	50.29	2	50.00	50.40	4.1	2,851	0.14%
2022/07/01	5	51.42	2	51.30	50.90	3	2,889	0.10%
2022/06/30	8.3	51.94	6	52.55	51.90	2.3	2,837	0.08%
2022/06/29	19.1	54.06	3	53.87	53.90	16.1	2,756	0.58%
2022/06/28	16	55.21	0	0.00	54.90	16	2,715	0.59%
2022/06/27	4	55.80	3	56.30	56.10	1	2,715	0.04%
2022/06/24	6	55.60	31	55.57	55.00	-25	2,734	-0.91%
2022/06/23	7	55.77	3	55.53	55.70	4	2,743	0.15%
2022/06/22	2.4	56.96	0	0.00	56.20	2.4	2,730	0.09%
2022/06/21	7.1	57.82	0	0.00	57.90	7.1	2,691	0.26%
2022/06/20	9	57.98	3	57.87	57.20	6	2,692	0.22%
2022/06/17	4	59.25	2	59.70	59.00	2	2,651	0.08%
2022/06/16	5	61.52	0	0.00	60.80	5	2,603	0.19%
2022/06/15	6	61.80	1	62.20	61.80	5	2,583	0.19%
2022/06/14	7	60.83	5	60.88	62.20	2	2,602	0.08%
2022/06/13	9	61.51	4	61.58	61.70	5	2,562	0.20%
2022/06/10	0	0.00	2	62.30	62.20	-2	2,541	-0.08%
2022/06/09	1	62.00	6	62.48	62.30	-5	2,520	-0.20%
2022/06/08	2	62.80	25	62.61	62.30	-23	2,461	-0.93%
2022/06/07	24.1	61.09	8	61.11	60.80	16.1	2,283	0.70%
2022/06/02	5.1	60.04	0	0.00	60.20	5.1	2,264	0.23%
2022/06/01	2	60.30	11	60.27	60.30	-9	2,268	-0.40%
2022/05/31	3	59.57	3	59.73	59.50	0	2,227	0.00%
2022/05/30	5	59.10	3.1	59.26	59.40	1.9	2,220	0.09%
2022/05/26	12	58.58	0	0.00	58.40	12	2,224	0.54%
2022/05/24	4	58.98	0	0.00	58.70	4	2,273	0.18%
2022/05/23	2	60.50	11	59.80	59.80	-9	2,253	-0.40%
2022/05/20	15	59.83	10	59.70	59.90	5	2,247	0.22%
2022/05/19	1	59.70	2	59.70	59.60	-1	2,234	-0.04%
2022/05/18	5	59.70	1	60.00	59.70	4	2,217	0.18%
2022/05/17	0	0.00	2	59.20	59.30	-2	2,192	-0.09%
2022/05/16	0	0.00	0	59.10	58.60	0	2,187	0.00%
2022/05/13	2	58.20	0	0.00	58.40	2	2,181	0.09%
2022/05/12	4	58.25	5	57.78	57.80	-1	2,186	-0.05%
2022/05/11	8	59.05	5	59.16	58.70	3	2,164	0.14%
2022/05/10	1	57.80	1	58.30	58.70	0	2,182	0.00%
2022/05/09	5	58.76	1	59.20	58.60	4	2,199	0.18%
2022/05/06	0	0.00	7	59.51	59.80	-7	2,202	-0.32%
2022/05/05	30	59.97	0	0.00	59.70	30	2,214	1.35%
2022/05/04	0	0.00	3	59.20	59.20	-3	2,207	-0.14%
2022/05/03	1	58.70	18	58.43	59.20	-17	2,198	-0.77%
2022/04/29	3	56.90	3	57.10	56.50	0	2,145	0.00%
2022/04/28	9	56.34	2	56.60	56.30	7	2,171	0.32%
2022/04/27	7.1	54.83	1	55.90	56.10	6.1	2,161	0.28%
2022/04/26	7.1	56.08	3	55.70	55.70	4.1	2,164	0.19%
2022/04/25	14.2	56.18	9	56.12	56.00	5.2	2,263	0.23%
2022/04/22	1	57.50	1	57.40	57.40	0	2,284	0.00%
2022/04/21	16	57.90	1	57.70	57.50	15	2,321	0.65%
2022/04/20	20.1	57.20	1	57.30	57.20	19.1	2,391	0.80%
2022/04/19	7	57.21	0	0.00	57.20	7	2,394	0.29%
2022/04/15	4	57.43	1	57.50	57.20	3	2,439	0.12%
2022/04/14	0	0.00	3	58.40	58.20	-3	2,472	-0.12%
2022/04/13	6	57.67	2	58.00	58.30	4	2,505	0.16%
2022/04/12	10	57.87	1	57.60	57.50	9	2,613	0.34%
2022/04/11	5	58.94	3	58.77	58.50	2	2,602	0.08%
2022/04/08	3	60.20	4	60.20	60.10	-1	2,555	-0.04%
2022/04/07	14	60.27	12	60.23	59.40	2	2,480	0.08%
2022/04/06	1	58.80	0	0.00	58.70	1	2,401	0.04%
2022/04/01	1	59.60	0	0.00	59.60	1	2,395	0.04%
2022/03/31	1	59.60	0	0.00	59.60	1	2,407	0.04%
2022/03/30	8	60.06	2	59.95	59.90	6	2,403	0.25%
2022/03/29	2	60.10	5	60.22	60.10	-3	2,382	-0.13%
2022/03/28	3	60.07	24.1	60.30	60.70	-21.1	2,332	-0.90%
2022/03/25	0	0.00	2	59.60	59.40	-2	2,256	-0.09%
2022/03/24	1	59.20	3	59.07	59.40	-2	2,242	-0.09%
2022/03/23	6	59.27	0	0.00	59.20	6	2,260	0.27%
2022/03/22	5	59.02	0	0.00	59.20	5	2,261	0.22%
2022/03/21	6	58.95	3	59.07	59.10	3	2,285	0.13%
2022/03/18	10	58.73	1	58.80	58.60	9	2,310	0.39%
2022/03/17	14	58.81	6	59.00	58.80	8	2,325	0.34%
2022/03/16	3	57.73	1	58.10	58.30	2	2,311	0.09%
2022/03/15	5	57.60	5	57.26	57.20	0	2,344	0.00%
2022/03/14	1	58.40	13	58.23	58.20	-12	2,353	-0.51%
2022/03/11	1	57.90	0	0.00	57.70	1	2,361	0.04%
2022/03/10	9	57.86	3	57.93	57.90	6	2,372	0.25%
2022/03/09	5	56.90	4	57.23	57.20	1	2,360	0.04%
2022/03/08	9	55.16	9	55.02	54.90	0	2,340	0.00%
2022/03/07	10	56.33	2	56.40	56.10	8	2,321	0.34%
2022/03/04	0	0.00	2	58.10	58.00	-2	2,326	-0.09%
2022/03/03	0	0.00	1	58.50	58.30	-1	2,360	-0.04%
2022/03/02	3	57.47	5	57.44	57.80	-2	2,418	-0.08%
2022/03/01	6	57.82	1	57.80	57.80	5	2,433	0.21%
2022/02/25	3.1	57.00	7	56.80	56.90	-3.9	2,457	-0.16%
2022/02/24	6.8	56.92	1	56.30	56.20	5.8	2,501	0.23%
2022/02/23	0.1	58.10	10	57.94	57.90	-9.9	2,500	-0.40%
2022/02/22	2	58.30	2	58.00	57.90	0	2,574	0.00%
2022/02/21	6	58.53	2.1	58.80	58.90	4	2,754	0.14%
2022/02/18	1.1	58.62	0	0.00	58.70	1.1	2,916	0.04%
2022/02/16	1	59.10	3	58.87	58.60	-2	3,081	-0.06%
2022/02/15	5	58.08	2	57.85	57.90	3	3,101	0.10%
2022/02/14	1.1	57.81	0	0.00	57.80	1.1	3,129	0.04%
2022/02/11	3	59.13	2	59.00	58.90	1	3,151	0.03%
2022/02/10	11	59.25	11	59.29	59.30	0	3,229	0.00%
2022/02/09	1.5	58.66	5	58.20	59.00	-3.5	3,266	-0.11%
2022/02/08	0	0.00	1	57.70	57.50	-1	3,301	-0.03%
2022/02/07	8	56.64	0	0.00	57.20	8	3,431	0.23%
2022/01/26	11.1	56.76	0	0.00	56.50	11.1	3,443	0.32%
2022/01/25	8	57.26	2	57.30	57.10	6	3,496	0.17%
2022/01/24	7	57.13	1	57.70	57.80	6	3,530	0.17%
2022/01/21	3.1	58.71	2	58.30	58.30	1.1	3,548	0.03%
2022/01/20	1	59.20	0	0.00	59.50	1	3,593	0.03%
2022/01/19	3	60.10	11	59.23	59.50	-8	3,629	-0.22%
2022/01/18	1	59.50	8	60.04	59.70	-7	3,661	-0.19%
2022/01/17	11	58.28	5	58.90	58.90	6	3,565	0.17%
2022/01/14	3	58.00	3	57.90	58.00	0	3,541	0.00%
2022/01/13	0	0.00	5	58.90	59.00	-5	3,558	-0.14%
2022/01/12	16	57.58	2	57.50	57.80	14	3,518	0.40%
2022/01/11	11	57.99	3	57.93	57.50	8	3,566	0.22%
2022/01/10	1	57.70	0	0.00	58.50	1	3,567	0.03%
2022/01/07	3.1	58.28	0	0.00	58.10	3.1	3,596	0.09%
2022/01/06	4	59.40	0	0.00	59.30	4	3,572	0.11%
2022/01/05	10	59.75	14	59.96	59.60	-4	3,597	-0.11%
2022/01/04	3.1	58.66	2	58.70	58.30	1.1	3,518	0.03%
2022/01/03	2	58.90	4	59.25	58.80	-2	3,530	-0.06%
2021/12/30	4	59.00	2	59.15	58.80	2	3,559	0.06%
2021/12/29	1	58.80	5	58.98	59.00	-4	3,591	-0.11%
2021/12/28	3	58.83	0	0.00	58.80	3	3,670	0.08%
2021/12/27	5.1	58.91	0	0.00	58.90	5.1	3,720	0.14%
2021/12/24	2	58.80	8	58.98	58.90	-6	3,773	-0.16%
2021/12/23	7	58.46	1	58.80	58.80	6	3,790	0.16%
2021/12/22	4	58.00	0	0.00	58.20	4	3,885	0.10%
2021/12/21	3	57.47	0	0.00	57.90	3	3,910	0.08%
2021/12/20	4	57.73	0	0.00	57.20	4	3,959	0.10%
2021/12/17	9	57.89	0	0.00	57.60	9	3,987	0.23%
2021/12/16	4	57.45	2	57.90	57.60	2	3,999	0.05%
2021/12/15	2	57.15	12	57.04	57.00	-10	4,034	-0.25%
2021/12/14	3	57.93	9	57.67	57.30	-6	4,034	-0.15%
2021/12/13	6	57.68	0	0.00	57.50	6	4,050	0.15%
2021/12/10	4	58.25	5	58.24	58.10	-1	4,072	-0.02%
2021/12/09	8	59.00	4.2	58.71	58.70	3.8	4,078	0.09%
2021/12/08	3	60.13	4	60.38	60.10	-1	4,062	-0.02%
2021/12/07	1	60.30	2.2	60.71	60.20	-1.2	4,099	-0.03%
2021/12/06	0.4	60.50	0	0.00	60.20	0.4	4,168	0.01%
2021/12/03	5	59.74	2	60.10	60.00	3	4,334	0.07%
2021/12/02	8	60.29	4	60.15	59.90	4	4,470	0.09%
2021/12/01	5.1	59.97	1	59.50	60.10	4.1	4,630	0.09%
2021/11/30	3.9	60.38	3	59.50	59.30	0.9	4,793	0.02%
2021/11/29	4	57.75	70	57.63	58.60	-66	4,886	-1.35%
2021/11/26	6	59.42	1	59.00	59.00	5	4,977	0.10%
2021/11/25	1	60.70	1	61.10	60.70	0	5,004	0.00%
2021/11/24	2	60.95	2	60.60	61.10	0	5,079	0.00%
2021/11/23	5	60.84	0	0.00	60.60	5	5,241	0.10%
2021/11/22	6	62.00	2	62.15	62.20	4	5,264	0.08%
2021/11/19	6	62.15	17	62.72	61.90	-11	5,347	-0.21%
2021/11/18	15	63.49	10	63.57	62.80	5	5,379	0.09%
2021/11/17	73	62.33	18	62.29	62.70	55	5,307	1.04%
2021/11/16	16	61.02	3	61.10	61.00	13	5,224	0.25%
2021/11/15	27	60.80	16	60.72	61.40	11	5,275	0.21%
2021/11/12	8	59.81	3	60.10	59.70	5	5,328	0.09%
2021/11/11	1	59.80	6	59.80	59.70	-5	5,407	-0.09%
2021/11/10	11	59.91	35	59.97	59.80	-24	5,739	-0.42%
2021/11/09	17	60.04	24	59.80	60.20	-7	5,876	-0.12%
2021/11/08	4	60.85	2	60.60	60.20	2	5,900	0.03%
2021/11/05	6	60.28	14	60.32	60.20	-8	6,023	-0.13%
2021/11/04	4	60.35	27	60.29	60.40	-23	6,187	-0.37%
2021/11/03	12	59.00	15	58.71	58.90	-3	6,296	-0.05%
2021/11/02	19	58.04	76	59.11	58.10	-57	6,409	-0.89%
2021/11/01	21	59.55	82.5	58.82	59.60	-61.5	6,696	-0.92%
2021/10/29	4	58.58	15	58.70	58.60	-11	6,956	-0.16%
2021/10/28	5	58.74	7	59.03	59.20	-2	7,005	-0.03%
2021/10/27	11	58.06	2	58.10	58.60	9	7,162	0.13%
2021/10/26	3.1	58.04	3	57.87	58.10	0.1	7,365	0.00%
2021/10/22	0	0.00	3	57.17	57.10	-3	7,918	-0.04%
2021/10/21	5	57.30	6	57.32	56.60	-1	8,144	-0.01%
2021/10/20	6	57.00	0	0.00	57.30	6	8,352	0.07%
2021/10/19	6	57.18	4	56.98	57.20	2	8,481	0.02%
2021/10/18	4	56.05	21	55.59	55.50	-17	8,573	-0.20%
2021/10/15	0	0.00	11	55.98	56.40	-11	8,835	-0.12%
2021/10/14	9	54.48	1	54.10	54.50	8	8,954	0.09%
2021/10/13	4	54.53	0	0.00	54.30	4	9,232	0.04%
2021/10/12	14	55.68	9	55.67	55.60	5	9,616	0.05%
2021/10/08	5.7	56.40	2	56.10	56.40	3.7	9,632	0.04%
2021/10/07	11.1	56.69	6	56.72	56.70	5.1	9,690	0.05%
2021/10/06	10.1	56.56	1	56.80	55.50	9.1	9,818	0.09%
2021/10/05	5	54.82	0	0.00	57.20	5	9,815	0.05%
2021/10/04	31	55.88	2	57.59	55.40	29	9,782	0.30%
2021/10/01	12	57.48	0	0.00	57.20	12	9,766	0.12%
2021/09/30	16	58.71	6	59.20	59.40	10	9,847	0.10%
2021/09/29	17.7	58.84	3	58.97	58.40	14.7	10,009	0.15%
2021/09/28	6	61.40	0	66.80	61.30	6	10,163	0.06%
2021/09/27	3	61.77	3	61.97	62.20	0	10,199	0.00%
2021/09/24	1	62.50	1	62.30	62.40	0	10,380	0.00%
2021/09/23	4	61.80	1	62.10	61.80	3	10,407	0.03%
2021/09/22	14	61.40	4	61.40	61.20	10	10,444	0.10%
2021/09/17	0	0.00	1	63.20	63.10	-1	10,536	-0.01%
2021/09/16	0	0.00	4	63.80	63.50	-4	10,565	-0.04%
2021/09/15	27	63.98	22	62.98	62.80	5	10,627	0.05%
2021/09/14	20	64.40	21	64.09	64.10	-1	10,679	-0.01%
2021/09/13	3	64.83	0	0.00	64.10	3	10,698	0.03%
2021/09/10	1.1	64.79	1	64.90	65.30	0.1	10,720	0.00%
2021/09/09	0	0.00	7	64.46	64.60	-7	10,741	-0.07%
2021/09/08	9	63.70	6.1	63.42	62.80	2.9	10,706	0.03%
2021/09/07	9	65.64	2	66.10	66.10	7	10,607	0.07%
2021/09/06	14.3	66.88	3	67.50	66.20	11.3	10,645	0.11%
2021/09/03	6	66.68	7.1	66.65	67.20	-1	10,541	-0.01%
2021/09/02	3	65.10	1	64.80	64.60	2	10,414	0.02%
2021/09/01	3	65.27	7.1	65.02	65.60	-4.1	10,339	-0.04%
2021/08/31	0	0.00	5	64.40	65.00	-5	10,289	-0.05%
2021/08/30	6	63.55	4	63.70	64.20	2	10,495	0.02%
2021/08/27	10	63.87	16	64.19	63.10	-6	10,541	-0.06%
2021/08/26	3	61.97	9	62.27	62.40	-6	10,410	-0.06%
2021/08/25	6	62.62	7	62.60	62.50	-1	10,348	-0.01%
2021/08/24	8	61.63	12	61.46	62.20	-4	10,262	-0.04%
2021/08/23	23	61.42	15	60.98	61.60	8	10,185	0.08%
2021/08/20	21	59.59	5	59.78	60.20	16	10,104	0.16%
2021/08/19	29.3	60.05	8	60.19	59.10	21.3	10,046	0.21%
2021/08/18	7.1	60.78	13	60.37	62.10	-5.9	9,937	-0.06%
2021/08/17	10	60.76	1	61.50	59.20	9	9,851	0.09%
2021/08/16	29.2	60.31	5	60.58	60.70	24.2	9,775	0.25%
2021/08/13	22.9	66.52	4	66.78	65.50	18.9	9,433	0.20%
2021/08/12	11.1	68.30	4	68.73	68.60	7.1	9,282	0.08%
2021/08/11	6	68.17	14	69.19	67.50	-8	9,218	-0.09%
2021/08/10	7	68.93	14	68.97	70.40	-7	9,120	-0.08%
2021/08/09	25	71.32	37	70.74	69.90	-12	9,013	-0.13%
2021/08/06	13	71.03	12	71.18	71.60	1	8,831	0.01%
2021/08/05	28.2	70.10	48.7	70.18	71.00	-20.5	8,767	-0.23%
2021/08/04	19	68.93	7.4	68.33	68.10	11.6	8,575	0.14%
2021/08/03	6	65.43	5	65.86	66.00	1	8,370	0.01%
2021/08/02	12	65.44	17	65.97	65.50	-5	8,308	-0.06%
2021/07/30	5	64.00	16	64.52	64.10	-11	8,124	-0.14%
2021/07/29	18	63.67	30.9	63.72	64.30	-12.9	7,983	-0.16%
2021/07/28	24	60.09	19.5	60.69	61.40	4.5	7,627	0.06%
2021/07/27	16	61.99	13	62.55	62.20	3	7,613	0.04%
2021/07/26	6	62.37	42.4	61.97	63.10	-36.4	7,526	-0.48%
2021/07/23	14	61.02	8	61.94	60.50	6	7,667	0.08%
2021/07/22	21	60.85	71	60.84	60.90	-50	7,936	-0.63%
2021/07/21	63	61.17	29	60.25	60.10	34	7,914	0.43%
2021/07/20	6.5	59.15	4	59.20	59.60	2.5	7,778	0.03%
2021/07/19	39	59.63	9.1	59.80	59.20	29.9	7,653	0.39%
2021/07/16	16.1	58.85	81.3	59.36	60.50	-65.3	7,453	-0.88%
2021/07/15	5	57.66	2	57.95	58.10	3	7,075	0.04%
2021/07/14	16	57.55	9	57.38	57.20	7	7,098	0.10%
2021/07/13	6	57.77	23	58.02	57.40	-17	7,194	-0.24%
2021/07/12	9	56.89	24	56.81	56.80	-15	7,081	-0.21%
2021/07/09	8	56.26	7	56.74	56.50	1	7,110	0.01%
2021/07/08	7	56.94	5	57.00	57.00	2	7,248	0.03%
2021/07/07	17	56.88	31.2	57.29	56.90	-14.2	7,335	-0.19%
2021/07/06	17	58.52	8	58.43	58.30	9	7,288	0.12%
2021/07/05	19	58.78	41.1	58.92	59.90	-22.1	7,212	-0.31%
2021/07/02	6	56.93	16	56.81	57.10	-10	7,022	-0.14%
2021/07/01	4	56.90	47.5	57.15	57.10	-43.5	7,046	-0.62%
2021/06/30	2	55.75	3	55.87	56.00	-1	6,950	-0.01%
2021/06/29	13	56.08	9	55.88	56.00	4	6,930	0.06%
2021/06/28	3.1	55.84	22	56.09	55.90	-19	6,901	-0.27%
2021/06/25	4	55.30	12	55.09	55.00	-8	6,801	-0.12%
2021/06/24	4	55.35	47	55.67	55.00	-43	6,793	-0.63%
2021/06/23	6	54.63	17	54.91	54.90	-11	6,745	-0.16%
2021/06/22	3	54.20	25	54.27	54.10	-22	6,683	-0.33%
2021/06/21	12	53.83	3	53.87	53.80	9	6,652	0.14%
2021/06/18	1	54.80	6.6	54.93	54.60	-5.6	6,664	-0.08%
2021/06/17	0	0.00	4	54.30	54.60	-4	6,660	-0.06%
2021/06/16	4	54.65	9	54.16	54.20	-5	6,703	-0.07%
2021/06/15	5	54.32	23	54.40	54.50	-18	6,708	-0.27%
2021/06/11	0	0.00	42.2	53.43	53.30	-42.2	6,643	-0.64%
2021/06/10	3	53.10	24	52.89	52.80	-21	6,690	-0.31%
2021/06/09	3	52.93	17	52.84	52.80	-14	6,688	-0.21%
2021/06/08	8	53.11	14	52.86	52.70	-6	6,726	-0.09%
2021/06/07	42	53.99	19	52.96	52.50	23	6,780	0.34%
2021/06/04	0	0.00	36	52.11	52.50	-36	6,529	-0.55%
2021/06/03	21	51.22	26	51.35	52.00	-5	6,471	-0.08%
2021/06/02	13	50.67	7	50.63	50.50	6	6,451	0.09%
2021/06/01	1	51.10	16	51.03	51.00	-15	6,501	-0.23%
2021/05/31	5	50.42	46	50.27	50.30	-41	6,522	-0.63%
2021/05/28	10	50.10	5	49.92	50.20	5	6,544	0.08%
2021/05/27	15	48.97	14	49.11	49.05	1	6,581	0.02%
2021/05/26	3	49.38	7	49.55	49.35	-4	6,653	-0.06%
2021/05/25	16	49.58	5	49.53	49.45	11	6,734	0.16%
2021/05/24	1	48.75	7	48.63	48.65	-6	6,795	-0.09%
2021/05/21	21	48.00	9	48.05	47.85	12	6,846	0.18%
2021/05/20	13	47.73	1	48.30	47.60	12	6,999	0.17%
2021/05/19	4	48.15	16	47.79	48.45	-12	7,102	-0.17%
2021/05/18	35	47.65	33	47.77	48.35	2	7,172	0.03%
2021/05/17	33	44.98	13	44.79	44.95	20	7,324	0.27%
2021/05/14	7	48.44	8	48.60	48.10	-1	7,331	-0.01%
2021/05/13	16	47.37	5	47.56	47.80	11	7,333	0.15%
2021/05/12	91.6	47.71	13	48.10	47.15	78.6	7,325	1.07%
2021/05/11	13	49.83	13	50.05	49.65	0	7,256	0.00%
2021/05/10	2	51.45	0	0.00	51.40	2	7,265	0.03%
2021/05/07	1	50.90	1	52.00	51.90	0	7,393	0.00%
2021/05/06	27	51.10	6	50.58	50.60	21	7,539	0.28%
2021/05/05	45	51.94	9	52.23	51.20	36	7,670	0.47%
2021/05/04	29	51.23	12	51.27	52.10	17	7,998	0.21%
2021/05/03	34	53.12	52	52.65	52.40	-18	8,133	-0.22%
2021/04/29	45	55.74	42	54.71	54.60	3	8,583	0.03%
2021/04/28	9	54.21	64	54.51	55.80	-55	9,138	-0.60%
2021/04/27	27	53.00	41	53.01	53.00	-14	9,147	-0.15%
2021/04/26	3	52.57	19	52.63	52.90	-16	9,166	-0.17%
2021/04/23	0	0.00	7	50.96	51.60	-7	9,114	-0.08%
2021/04/22	10	51.67	11	51.83	50.80	-1	9,255	-0.01%
2021/04/21	18	52.07	2	52.40	52.20	16	9,383	0.17%
2021/04/20	6	52.03	2	52.20	52.10	4	9,501	0.04%
2021/04/19	26.5	51.45	16	51.74	52.00	10.5	9,620	0.11%
2021/04/16	1	50.10	5	50.00	50.10	-4	9,541	-0.04%
2021/04/15	17	50.15	5.2	50.08	50.10	11.8	9,665	0.12%
2021/04/14	44.2	49.27	1	49.70	49.90	43.2	9,702	0.45%
2021/04/13	11	51.03	6	51.28	50.30	5	9,875	0.05%
2021/04/12	20	51.98	21	51.86	51.60	-1	10,141	-0.01%
2021/04/09	27	52.69	5	52.74	52.40	22	10,152	0.22%
2021/04/08	7	53.09	25	53.27	53.20	-18	10,072	-0.18%
2021/04/07	9	53.18	16	53.18	53.30	-7	10,044	-0.07%
2021/04/06	21.7	52.73	10	52.91	53.10	11.7	10,017	0.12%
2021/04/01	3	52.27	11	52.29	52.20	-8	9,931	-0.08%
2021/03/31	18	52.48	7	52.36	52.30	11	9,994	0.11%
2021/03/30	20	52.20	9	52.30	52.50	11	10,084	0.11%
2021/03/29	12	52.31	6.1	52.25	52.20	5.9	10,092	0.06%
2021/03/26	8	52.19	14	52.36	52.10	-6	10,136	-0.06%
2021/03/25	6	51.97	7	51.99	51.90	-1	10,177	-0.01%
2021/03/24	14	52.26	11	52.14	52.10	3	10,204	0.03%
2021/03/23	22.3	52.54	12.3	52.78	52.50	10	10,219	0.10%
2021/03/22	13.3	52.72	17	52.74	52.60	-3.7	10,244	-0.04%
2021/03/19	27	52.81	30	52.52	53.10	-3	10,233	-0.03%
2021/03/18	2	52.50	49	52.40	52.60	-47	10,229	-0.46%
2021/03/17	19	52.21	29	52.10	52.10	-10	10,319	-0.10%
2021/03/16	19	52.61	24.4	52.80	52.60	-5.4	10,304	-0.05%
2021/03/15	2	52.00	7	52.17	52.30	-5	10,349	-0.05%
2021/03/12	7	52.03	5.1	52.24	52.00	1.9	10,422	0.02%
2021/03/11	4	51.98	77	51.83	51.80	-73	10,551	-0.69%
2021/03/10	1	50.80	38	50.79	50.70	-37	10,568	-0.35%
2021/03/09	8	49.87	9	50.24	50.50	-1	10,669	-0.01%
2021/03/08	16	50.40	5.7	50.61	50.10	10.3	10,732	0.10%
2021/03/05	10	50.21	8	50.08	50.30	2	10,830	0.02%
2021/03/04	17	50.47	7	50.56	50.20	10	10,990	0.09%
2021/03/03	3	50.70	14	50.73	50.80	-11	11,040	-0.10%
2021/03/02	5	50.92	18	51.09	50.70	-13	11,148	-0.12%
2021/02/26	6	50.47	21	50.21	50.60	-15	11,411	-0.13%
2021/02/25	24	51.37	11	51.35	51.20	13	11,762	0.11%
2021/02/24	32	51.86	19	51.92	51.30	13	11,867	0.11%
2021/02/23	10	51.54	5	51.72	51.90	5	11,835	0.04%
2021/02/22	108	51.71	10	51.45	51.90	98	11,850	0.83%	大買/
2021/02/19	14.2	50.86	38	50.96	51.10	-23.8	11,822	-0.20%
2021/02/18	38	51.57	16	51.64	51.80	22	11,754	0.19%
2021/02/17	28.3	51.82	22	51.81	52.00	6.3	11,727	0.05%
2021/02/05	40	50.52	10	50.34	50.30	30	11,515	0.26%
2021/02/04	11	49.79	12	49.63	49.60	-1	11,440	-0.01%
2021/02/03	30	49.13	18	49.24	49.15	12	11,480	0.10%
2021/02/02	14	49.29	5	49.21	49.50	9	11,469	0.08%
2021/02/01	23	47.95	9	48.12	48.25	14	11,515	0.12%
2021/01/29	14	49.46	43	49.13	48.65	-29	11,479	-0.25%
2021/01/28	38	49.90	15	49.93	50.00	23	11,335	0.20%
2021/01/27	35.5	51.27	16	51.20	51.20	19.5	11,155	0.17%
2021/01/26	46	52.80	20	52.67	52.50	26	10,929	0.24%
2021/01/25	27	51.74	24	52.19	51.80	3	10,533	0.03%
2021/01/22	40	52.23	58	52.04	52.50	-18	10,241	-0.18%
2021/01/21	51	51.06	93	51.54	51.50	-42	9,656	-0.44%
2021/01/20	14	48.29	28	48.90	48.25	-14	8,712	-0.16%
2021/01/19	6	47.74	9	47.82	47.60	-3	8,273	-0.04%
2021/01/18	34	46.57	8	46.39	46.80	26	8,138	0.32%
2021/01/15	29	48.08	5	47.81	47.25	24	8,052	0.30%
2021/01/14	31	48.21	71.1	48.38	48.50	-40.1	7,888	-0.51%
2021/01/13	21	47.30	7	47.21	47.45	14	7,663	0.18%
2021/01/12	25	46.89	22	46.85	46.50	3	7,496	0.04%
2021/01/11	9	47.22	8	47.14	47.20	1	7,296	0.01%
2021/01/08	21	46.65	14	46.90	47.05	7	7,211	0.10%
2021/01/07	25	46.63	16	46.74	46.60	9	7,045	0.13%
2021/01/06	29	47.29	65	47.12	46.65	-36	6,942	-0.52%
2021/01/05	55	47.38	58	47.24	48.25	-3	6,586	-0.05%
2021/01/04	28	46.09	17	46.07	46.10	11	6,217	0.18%
2020/12/31	0	0.00	21	45.35	45.25	-21	6,143	-0.34%
2020/12/30	0	0.00	8	45.61	45.65	-8	6,166	-0.13%
2020/12/29	8	45.41	3	45.42	45.25	5	6,233	0.08%
2020/12/28	32	45.89	10	45.70	45.70	22	6,188	0.36%
2020/12/25	38	46.15	20	46.17	45.90	18	6,182	0.29%
2020/12/24	4	45.79	14	45.79	45.90	-10	6,150	-0.16%
2020/12/23	16	44.86	16	45.00	44.75	0	6,097	0.00%
2020/12/22	18	45.22	29	45.56	44.70	-11	6,102	-0.18%
2020/12/21	8	45.18	3	45.47	45.50	5	6,046	0.08%
2020/12/18	16	45.08	30	45.16	44.80	-14	5,954	-0.24%
2020/12/17	23	45.57	36	45.36	45.40	-13	5,901	-0.22%
2020/12/16	31	45.46	47	45.61	45.80	-16	5,882	-0.27%
2020/12/15	22	45.28	76	44.84	44.70	-54	5,803	-0.93%
2020/12/14	16	45.15	77	45.31	45.45	-61	5,763	-1.06%
2020/12/11	43.8	45.40	5.4	45.36	45.05	38.5	5,722	0.67%
2020/12/10	19	46.38	13	45.87	45.70	6	5,615	0.11%
2020/12/09	4	46.56	47	46.70	46.65	-43	5,521	-0.78%
2020/12/08	13	45.82	17	45.86	45.90	-4	5,368	-0.07%
2020/12/07	58	45.82	29	45.77	46.00	29	5,281	0.55%
2020/12/04	19	45.41	13	45.55	45.45	6	5,122	0.12%
2020/12/03	23	45.35	21	45.50	45.15	2	5,005	0.04%
2020/12/02	30	45.22	8	45.20	45.15	22	4,911	0.45%
2020/12/01	34	45.01	22	45.00	45.10	12	4,885	0.25%
2020/11/30	14	45.07	20	44.96	45.15	-6	4,780	-0.13%
2020/11/27	14	44.50	0	0.00	44.40	14	4,597	0.30%
2020/11/26	14	44.29	22	44.07	44.55	-8	4,514	-0.18%
2020/11/25	9	43.96	25	43.77	44.35	-16	4,389	-0.36%
2020/11/24	43	44.58	13	44.29	44.30	30	4,075	0.74%
2020/11/23	119	43.37	14	43.09	43.30	105	3,704	2.83%	大買/鉅額交易
2020/11/20	15	42.10	6	42.34	42.40	9	3,549	0.25%
2020/11/19	8	42.32	4	42.21	42.20	4	3,505	0.11%
2020/11/18	0	0.00	21	42.06	42.50	-21	3,469	-0.61%
2020/11/17	14	41.53	4	41.30	41.40	10	3,468	0.29%
2020/11/16	20	41.25	4	41.03	41.30	16	3,595	0.45%
2020/11/13	35	40.51	0	0.00	40.80	35	3,699	0.95%
2020/11/12	34	41.01	2	40.68	40.60	32	3,850	0.83%
2020/11/11	1	40.80	11	40.54	41.10	-10	3,897	-0.26%
2020/11/10	2	40.15	15	40.47	40.35	-13	3,812	-0.34%
2020/11/09	1	40.55	21	39.89	40.60	-20	3,780	-0.53%
2020/11/06	2	39.15	2.7	39.10	39.25	-0.7	3,704	-0.02%
2020/11/05	2	38.15	1	38.40	38.40	1	3,671	0.03%
2020/11/04	4	37.93	4	38.03	38.10	0	3,692	0.00%
2020/11/03	5	37.90	2	37.90	37.90	3	3,752	0.08%
2020/11/02	8	37.31	8	37.33	37.30	0	3,880	0.00%
2020/10/30	18	37.88	1	37.70	37.70	17	4,031	0.42%
2020/10/29	4	37.94	7	37.88	38.30	-3	4,051	-0.07%
2020/10/28	26	38.44	2	38.40	38.35	24	4,110	0.58%
2020/10/26	5	39.01	6	38.94	38.80	-1	4,200	-0.02%
2020/10/23	2	38.98	1	38.90	39.05	1	4,253	0.02%
2020/10/22	1	38.55	2	38.70	38.55	-1	4,500	-0.02%
2020/10/21	0	0.00	6	38.92	38.75	-6	4,722	-0.13%
2020/10/20	1	39.00	3	38.85	38.95	-2	5,001	-0.04%
2020/10/19	0	0.00	1	38.70	38.65	-1	5,211	-0.02%
2020/10/16	2	38.60	1	38.40	38.40	1	5,360	0.02%
2020/10/15	2	39.00	0	0.00	38.85	2	5,415	0.04%
2020/10/13	2	38.70	0	0.00	38.90	2	5,564	0.04%
2020/10/12	4	38.91	2	38.90	38.85	2	5,618	0.04%
2020/10/07	1	38.80	14	39.06	39.30	-13	5,971	-0.22%
2020/10/06	3	38.55	21	38.90	38.50	-18	6,109	-0.29%
2020/10/05	6	37.80	0	0.00	38.00	6	6,152	0.10%
2020/09/30	8	36.93	7	37.74	37.75	1	6,252	0.02%
2020/09/29	6	37.63	27	37.48	37.20	-21	6,332	-0.33%
2020/09/28	28	37.02	1	37.50	37.60	27	6,483	0.42%
2020/09/25	20	36.92	10	36.81	37.00	10	6,641	0.15%
2020/09/24	22	37.83	1	37.95	37.80	21	6,814	0.31%
2020/09/23	10	38.45	0	0.00	38.40	10	6,914	0.14%
2020/09/22	1	38.70	35	38.66	38.70	-34	7,057	-0.48%
2020/09/21	2	39.50	5	39.85	39.15	-3	7,236	-0.04%
2020/09/18	1	39.80	0	0.00	39.80	1	7,473	0.01%
2020/09/17	1	39.90	15	40.07	40.00	-14	7,602	-0.18%
2020/09/16	5	40.29	4	40.34	40.10	1	7,867	0.01%
2020/09/15	7	40.06	15	39.92	40.00	-8	8,011	-0.10%
2020/09/14	1.7	39.27	3	39.30	39.30	-1.3	8,027	-0.02%
2020/09/11	2	38.98	0	0.00	38.85	2	8,070	0.02%
2020/09/10	2	39.75	6	39.46	39.15	-4	8,076	-0.05%
2020/09/09	0	0.00	5	39.46	39.60	-5	8,076	-0.06%
2020/09/08	1	39.50	3.1	39.29	38.90	-2.1	8,056	-0.03%
2020/09/07	4	39.45	8	39.40	39.20	-4	8,087	-0.05%
2020/09/04	13	39.62	60	38.97	39.85	-47	8,172	-0.58%
2020/09/03	2	38.85	19	38.94	38.75	-17	8,117	-0.21%
2020/09/02	18	38.83	5	38.92	39.05	13	8,129	0.16%
2020/09/01	3	38.15	8	38.23	38.25	-5	8,157	-0.06%
2020/08/31	35	38.51	2	38.25	38.15	33	8,196	0.40%
2020/08/28	1	38.85	3	38.45	38.55	-2	8,244	-0.02%
2020/08/27	20	38.98	3	38.55	38.45	17	8,380	0.20%
2020/08/26	5	38.97	4	39.26	39.35	1	8,773	0.01%
2020/08/25	13	38.73	1.3	38.76	38.75	11.7	8,874	0.13%
2020/08/24	12	38.38	2	38.40	38.35	10	8,879	0.11%
2020/08/21	28	38.94	0	0.00	38.85	28	8,865	0.32%
2020/08/20	30	39.31	5.9	39.08	38.80	24.1	8,757	0.27%
2020/08/19	37	41.51	9	41.25	41.20	28	8,651	0.32%
2020/08/18	33	42.92	4	42.58	42.60	29	8,541	0.34%
2020/08/17	11	43.98	4	43.85	44.40	7	8,442	0.08%
2020/08/14	0	0.00	2	43.20	43.25	-2	8,466	-0.02%
2020/08/13	0	0.00	3	43.35	42.80	-3	8,505	-0.04%
2020/08/12	31	42.45	0	0.00	42.55	31	8,485	0.37%
2020/08/11	9	43.04	3	43.02	43.05	6	8,490	0.07%
2020/08/10	1.9	43.93	3.5	44.01	43.85	-1.6	8,497	-0.02%
2020/08/07	43	44.66	9.3	44.68	44.40	33.7	8,504	0.40%
2020/08/06	6	44.37	10	44.30	44.25	-4	8,486	-0.05%
2020/08/05	7	44.58	31	44.43	44.95	-24	8,407	-0.29%
2020/08/04	15	42.95	4	42.99	42.90	11	8,305	0.13%
2020/08/03	10	42.93	10	42.92	42.85	0	8,356	0.00%
2020/07/31	14	42.80	10	43.51	43.70	4	8,432	0.05%
2020/07/30	3	42.48	1	42.70	42.60	2	8,487	0.02%
2020/07/29	5	42.09	6.1	42.25	42.25	-1.1	8,535	-0.01%
2020/07/28	35	43.95	19	44.08	42.50	16	8,563	0.19%
2020/07/27	39	43.72	22.1	43.03	42.90	16.9	8,376	0.20%
2020/07/24	22	46.87	41.7	46.27	46.40	-19.7	8,234	-0.24%
2020/07/23	10.1	47.05	159	46.70	47.65	-149	7,997	-1.86%	大賣/鉅額交易
2020/07/22	7	45.99	10	46.03	45.90	-3	7,848	-0.04%
2020/07/21	1	45.30	14	45.43	45.15	-13	7,748	-0.17%
2020/07/20	4	44.85	3	44.98	44.90	1	7,722	0.01%
2020/07/17	10	44.81	17	45.10	44.65	-7	7,696	-0.09%
2020/07/16	37	44.68	2.2	44.93	44.95	34.8	7,642	0.45%
2020/07/15	39	44.74	6	44.85	44.60	33	7,600	0.43%
2020/07/14	22	45.36	111	45.61	45.30	-89	7,529	-1.18%	大賣/
2020/07/13	1	44.20	23	44.26	44.90	-22	7,316	-0.30%
2020/07/10	7	43.39	15	43.03	42.70	-8	7,179	-0.11%
2020/07/09	6	44.07	3	44.38	44.05	3	7,102	0.04%
2020/07/08	13.6	44.48	9	44.41	44.40	4.6	7,012	0.07%
2020/07/07	21	43.38	10	43.62	44.00	11	6,913	0.16%
2020/07/06	7	43.78	20	43.92	44.00	-13	6,756	-0.19%
2020/07/03	5	41.93	54	42.41	42.65	-49	6,612	-0.74%
2020/07/02	0	0.00	29	41.46	41.65	-29	6,503	-0.45%
2020/07/01	14	40.78	11	40.83	41.05	3	6,419	0.05%
2020/06/30	6	41.08	13	41.33	40.60	-7	6,277	-0.11%
2020/06/29	43	40.79	60	40.94	40.75	-17	6,115	-0.28%
2020/06/24	3	39.92	4	39.98	39.95	-1	5,881	-0.02%
2020/06/23	11	39.68	37	39.76	39.80	-26	5,784	-0.45%
2020/06/22	0	0.00	28	38.96	39.00	-28	5,541	-0.51%
2020/06/19	18	38.54	5	38.37	38.15	13	5,420	0.24%
2020/06/18	0	0.00	7	38.08	38.00	-7	5,402	-0.13%
2020/06/17	5	37.70	1.5	37.65	37.55	3.5	5,375	0.07%
2020/06/16	3	37.48	3	37.52	37.65	0	5,426	0.00%
2020/06/15	6	36.93	0	0.00	36.80	6	5,539	0.11%
2020/06/12	6	36.47	4.4	36.75	37.00	1.6	5,582	0.03%
2020/06/11	9	37.39	4	36.98	36.85	5	5,657	0.09%
2020/06/10	2	38.05	10	38.00	38.10	-8	5,592	-0.14%
2020/06/09	8	38.46	6	38.48	38.30	2	5,666	0.04%
2020/06/08	1	38.40	14.6	38.50	38.35	-13.6	5,734	-0.24%
2020/06/05	0	0.00	1	38.50	38.30	-1	5,734	-0.02%
2020/06/04	16	38.12	1	38.15	38.10	15	5,746	0.26%
2020/06/03	7	38.48	10	38.52	38.35	-3	5,750	-0.05%
2020/06/02	31	39.79	33.2	40.06	39.05	-2.2	5,647	-0.04%
2020/06/01	1	38.70	35	38.53	38.80	-34	5,352	-0.64%
2020/05/29	11	37.44	5.1	37.27	37.40	5.9	5,230	0.11%
2020/05/28	5	37.41	1	38.05	37.30	4	5,229	0.08%
2020/05/27	2	37.80	0	0.00	37.70	2	5,231	0.04%
2020/05/26	1	37.50	3	37.73	37.90	-2	5,239	-0.04%
2020/05/25	24	36.94	6	37.36	37.55	18	5,179	0.35%
2020/05/22	4	38.31	26	38.33	37.90	-22	5,135	-0.43%
2020/05/21	6	38.40	60.3	38.21	38.40	-54.3	5,069	-1.07%
2020/05/20	6	37.00	19	37.45	37.75	-13	4,971	-0.26%
2020/05/19	4	36.80	12	36.83	36.80	-8	4,916	-0.16%
2020/05/18	33	36.92	1.7	36.72	36.60	31.3	4,908	0.64%
2020/05/15	1	37.30	11	37.12	37.20	-10	4,849	-0.21%
2020/05/14	28	37.58	2	37.63	37.40	26	4,813	0.54%
2020/05/13	11	37.85	7	37.94	38.15	4	4,799	0.08%
2020/05/12	4	37.84	2	37.50	37.75	2	4,773	0.04%
2020/05/11	2	38.20	16	38.31	38.15	-14	4,764	-0.29%
2020/05/08	7	38.18	7	38.19	37.95	0	4,715	0.00%
2020/05/07	5	38.32	62	38.39	38.20	-57	4,648	-1.23%
2020/05/06	3	37.58	18	37.52	37.65	-15	4,524	-0.33%
2020/05/05	9	37.11	16	37.20	37.00	-7	4,445	-0.16%
2020/05/04	4	36.88	13	36.47	36.85	-9	4,396	-0.20%
2020/04/30	8	36.44	16	36.53	36.60	-8	4,337	-0.18%
2020/04/29	22	36.10	5	35.99	36.10	17	4,348	0.39%
2020/04/28	1	35.90	12	35.77	35.75	-11	4,305	-0.26%
2020/04/27	10	35.64	6	35.61	35.65	4	4,374	0.09%
2020/04/24	0	0.00	18	35.19	35.25	-18	4,323	-0.42%
2020/04/23	1	34.70	3	34.82	34.80	-2	4,302	-0.05%
2020/04/22	3	33.67	12	33.87	34.40	-9	4,335	-0.21%
2020/04/21	11	34.23	0	0.00	33.85	11	4,396	0.25%
2020/04/20	1	34.55	10	34.70	34.70	-9	4,413	-0.20%
2020/04/17	21	35.01	33	35.22	34.65	-12	4,417	-0.27%
2020/04/16	2	34.85	9	34.94	34.90	-7	4,361	-0.16%
2020/04/15	0	0.00	8	34.48	34.35	-8	4,377	-0.18%
2020/04/14	14	34.24	99	34.20	34.30	-85	4,378	-1.94%
2020/04/13	4	33.63	1	33.75	33.50	3	4,340	0.07%
2020/04/10	0	0.00	22	33.75	33.70	-22	4,361	-0.50%
2020/04/09	7	33.62	6	33.86	33.65	1	4,384	0.02%
2020/04/08	109	33.71	23	33.50	33.80	86	4,343	1.98%	大買/
2020/04/07	17	32.87	30	32.87	33.25	-13	4,274	-0.30%
2020/04/06	3	31.80	3	31.67	31.80	0	4,221	0.00%
2020/03/31	5	31.06	15	31.26	30.95	-10	4,305	-0.23%
2020/03/30	18	30.46	0	0.00	30.70	18	4,281	0.42%
2020/03/27	11	30.81	5	31.34	30.65	6	4,276	0.14%
2020/03/26	2	31.00	14	30.94	31.00	-12	4,231	-0.28%
2020/03/25	13	31.32	32	31.67	31.15	-19	4,200	-0.45%
2020/03/24	25	30.07	16	29.78	30.25	9	4,152	0.22%
2020/03/23	12	28.76	10	29.19	28.90	2	4,129	0.05%
2020/03/20	10	29.26	20	29.19	30.05	-10	4,141	-0.24%
2020/03/19	61	27.96	1	27.65	27.40	60	4,099	1.46%
2020/03/18	59	30.74	10	31.30	30.20	49	4,148	1.18%
2020/03/17	42	31.30	23	31.46	31.05	19	4,276	0.44%
2020/03/16	17	32.37	8	32.10	31.85	9	4,156	0.22%
2020/03/13	32	31.51	23	31.53	33.20	9	4,103	0.22%
2020/03/12	62	33.75	13	33.57	33.55	49	4,006	1.22%
2020/03/11	12	35.84	17.1	35.86	35.45	-5.1	3,984	-0.13%
2020/03/10	11	35.18	9	34.83	35.75	2	4,055	0.05%
2020/03/09	16	35.48	4	35.90	34.85	12	3,986	0.30%
2020/03/06	11	36.50	17	36.45	36.40	-6	3,923	-0.15%
2020/03/05	22	36.50	155	36.15	36.90	-133	3,961	-3.36%	大賣/鉅額交易
2020/03/04	1	35.20	4	35.36	35.50	-3	3,854	-0.08%
2020/03/03	6	35.17	31	35.05	35.00	-25	3,845	-0.65%
2020/03/02	2	34.48	5	34.00	34.45	-3	3,813	-0.08%
2020/02/27	10	34.50	0	0.00	34.10	10	3,779	0.26%
2020/02/26	2	34.85	4	34.84	34.85	-2	3,750	-0.05%
2020/02/25	8	34.96	3	35.05	35.15	5	3,766	0.13%
2020/02/24	16	34.93	0	0.00	34.90	16	3,758	0.43%
2020/02/21	6	35.45	0	0.00	35.30	6	3,818	0.16%
2020/02/20	2	35.85	1	35.95	35.85	1	3,882	0.03%
2020/02/19	7	35.79	1	35.70	35.75	6	3,900	0.15%
2020/02/18	14	36.03	5.6	36.01	35.85	8.4	3,885	0.22%
2020/02/17	0	0.00	8	36.08	36.00	-8	3,903	-0.20%
2020/02/14	3	36.22	9	36.40	36.35	-6	3,908	-0.15%
2020/02/13	12	36.04	4	36.04	35.85	8	3,905	0.20%
2020/02/12	5	35.97	6	36.03	36.15	-1	3,941	-0.03%
2020/02/11	1	35.20	1	35.25	35.30	0	3,951	0.00%
2020/02/10	2	34.53	0	0.00	34.80	2	4,074	0.05%
2020/02/07	3	34.82	15	35.00	34.85	-12	4,648	-0.26%
2020/02/06	6	34.95	8	34.87	35.20	-2	4,704	-0.04%
2020/02/05	1	34.20	5	34.03	34.05	-4	4,728	-0.08%
2020/02/04	0	0.00	7	33.46	33.70	-7	4,766	-0.15%
2020/02/03	25	32.74	2	32.55	32.75	23	4,833	0.48%
2020/01/31	26	34.41	5	34.60	34.40	21	4,856	0.43%
2020/01/30	10	34.29	2	34.50	34.00	8	5,027	0.16%
2020/01/20	5	37.54	4	37.39	37.45	1	5,180	0.02%
2020/01/17	8	37.64	2	37.55	37.55	6	5,276	0.11%
2020/01/16	6	37.98	15	37.91	37.70	-9	5,585	-0.16%
2020/01/15	6	37.71	7	37.71	37.55	-1	5,947	-0.02%
2020/01/14	27	37.52	1	37.50	37.50	26	5,874	0.44%
2020/01/13	0	0.00	4	37.13	37.20	-4	5,822	-0.07%
2020/01/10	8	36.98	2	36.95	36.95	6	5,862	0.10%
2020/01/09	2	36.90	13	37.30	37.00	-11	6,008	-0.18%
2020/01/08	2	36.15	6	36.12	36.35	-4	6,045	-0.07%
2020/01/07	4	35.81	1	36.15	36.20	3	6,036	0.05%
2020/01/06	7	36.13	0	0.00	35.90	7	6,017	0.12%
2020/01/03	5	36.91	1	36.80	36.80	4	6,014	0.07%
2020/01/02	1	37.10	6	37.16	37.20	-5	5,981	-0.08%
2019/12/31	1.2	36.98	1	37.10	37.10	0.2	5,988	0.00%
2019/12/30	5	36.85	1	37.44	37.20	4	6,080	0.07%
2019/12/27	6	37.07	5	37.12	37.15	1	6,069	0.02%
2019/12/26	0	0.00	12	37.35	37.40	-12	6,030	-0.20%
2019/12/25	6	36.44	1	36.70	36.70	5	5,951	0.08%
2019/12/24	3	36.33	0	0.00	36.25	3	5,989	0.05%
2019/12/23	0	0.00	2	36.50	36.55	-2	5,999	-0.03%
2019/12/20	11	36.55	0	0.00	36.50	11	6,026	0.18%
2019/12/19	1	36.65	4	36.70	36.55	-3	6,083	-0.05%
2019/12/18	4	37.14	5	36.84	36.80	-1	6,296	-0.02%
2019/12/17	4	37.25	3	37.55	37.45	1	6,358	0.02%
2019/12/16	12	37.18	5.3	37.29	37.15	6.7	6,327	0.11%
2019/12/13	35	37.92	19	37.50	37.50	16	6,318	0.25%
2019/12/12	12	37.42	35.7	37.37	37.60	-23.7	6,166	-0.39%
2019/12/11	3	36.50	30	36.50	36.35	-27	5,980	-0.45%
2019/12/10	1	36.60	14	36.74	36.60	-13	6,007	-0.22%
2019/12/09	11	36.61	19	36.65	36.55	-8	6,021	-0.13%
2019/12/06	6	36.77	18.2	36.74	36.90	-12.2	6,007	-0.20%
2019/12/05	10	35.63	32	36.16	36.70	-22	6,005	-0.37%
2019/12/04	0	0.00	7	34.73	34.80	-7	6,032	-0.12%
2019/12/03	0	0.00	2	34.50	34.80	-2	6,140	-0.03%
2019/12/02	10	34.07	47.2	33.99	34.30	-37.2	6,203	-0.60%
2019/11/29	44	35.04	0	0.00	34.90	44	6,196	0.71%
2019/11/28	12	35.60	5	35.64	35.60	7	6,237	0.11%
2019/11/27	0	0.00	17	35.72	35.80	-17	6,348	-0.27%
2019/11/26	2	35.55	3.3	35.60	35.55	-1.3	6,506	-0.02%
2019/11/25	19	35.75	4	35.78	35.55	15	6,658	0.23%
2019/11/22	2	35.65	13	35.64	35.55	-11	6,714	-0.16%
2019/11/21	12	35.71	8.7	35.85	36.00	3.3	6,706	0.05%
2019/11/20	8	36.41	9	36.74	36.20	-1	6,714	-0.01%
2019/11/19	15	36.51	13	36.46	37.10	2	6,691	0.03%
2019/11/18	4	36.68	4	36.81	36.55	0	6,709	0.00%
2019/11/15	12	36.40	8	36.38	36.20	4	6,733	0.06%
2019/11/14	9	35.68	0	0.00	36.00	9	6,776	0.13%
2019/11/13	1	36.45	1	36.40	36.10	0	6,794	0.00%
2019/11/12	14	36.16	13	36.23	36.35	1	6,768	0.01%
2019/11/11	16	36.27	1	36.30	35.80	15	6,746	0.22%
2019/11/08	0	0.00	3	36.75	36.60	-3	6,683	-0.04%
2019/11/07	23	36.08	16	36.01	36.10	7	6,634	0.11%
2019/11/06	45	37.66	21	38.44	37.00	24	6,504	0.37%
2019/11/05	12	37.85	2	37.45	37.45	10	5,923	0.17%
2019/11/04	2	37.90	4	37.71	37.60	-2	5,848	-0.03%
2019/11/01	4	37.65	0	0.00	37.60	4	5,776	0.07%
2019/10/31	20	37.33	5	37.20	37.15	15	5,719	0.26%
2019/10/30	0	0.00	3	37.77	38.20	-3	5,620	-0.05%
2019/10/29	29.1	38.11	6	37.99	37.80	23.1	5,507	0.42%
2019/10/28	8	38.42	25	38.37	38.50	-17	5,293	-0.32%
2019/10/25	5	37.79	18	37.76	37.20	-13	5,021	-0.26%
2019/10/24	14	37.18	77	37.49	37.60	-63	4,904	-1.28%
2019/10/23	33	36.32	106	36.04	36.50	-73	4,606	-1.58%	大賣/
2019/10/22	5	34.80	2	34.80	34.70	3	4,196	0.07%
2019/10/21	20	34.48	0	0.00	34.45	20	4,175	0.48%
2019/10/18	2	34.65	28	34.64	34.70	-26	4,154	-0.63%
2019/10/17	19	35.42	41	35.52	35.25	-22	4,081	-0.54%
2019/10/16	1	34.95	16	34.97	34.95	-15	3,909	-0.38%
2019/10/15	0	0.00	14	34.46	34.55	-14	3,792	-0.37%
2019/10/14	0	0.00	6	33.83	33.80	-6	3,745	-0.16%
2019/10/09	16	33.43	12	33.43	33.40	4	3,786	0.11%
2019/10/08	13	34.35	3	34.05	34.05	10	3,793	0.26%
2019/10/07	5	34.50	3	34.62	34.35	2	3,798	0.05%
2019/10/04	9	34.79	35	35.07	34.90	-26	3,770	-0.69%
2019/10/03	13	33.85	10	34.60	34.55	3	3,653	0.08%
2019/10/01	20	33.60	16	34.03	34.10	4	3,589	0.11%
2019/09/27	10	33.21	0	0.00	33.10	10	3,563	0.28%
2019/09/26	5	34.56	1	34.50	33.85	4	3,512	0.11%
2019/09/25	1	34.45	1	34.35	34.40	0	3,488	0.00%
2019/09/24	1	34.40	9	34.46	34.35	-8	3,468	-0.23%
2019/09/23	51	35.00	9	35.61	34.75	42	3,387	1.24%
2019/09/20	21	34.78	19	34.89	35.05	2	3,142	0.06%
2019/09/19	20	33.85	12	34.10	33.90	8	3,026	0.26%
2019/09/18	5	34.04	9	34.17	33.90	-4	3,008	-0.13%
2019/09/17	23	33.81	1	34.40	34.10	22	2,979	0.74%
2019/09/16	36	33.85	6	34.10	33.95	30	2,932	1.02%
2019/09/12	13	33.75	9	34.03	34.05	4	2,906	0.14%
2019/09/11	15	33.71	0	0.00	34.00	15	2,861	0.52%
2019/09/10	25	33.84	0	0.00	33.90	25	2,819	0.89%
2019/09/09	0	0.00	6	33.53	33.95	-6	2,785	-0.22%
2019/09/06	26	33.94	15	33.98	33.50	11	2,685	0.41%
2019/09/05	9	35.10	14	35.31	35.35	-5	2,502	-0.20%
2019/09/04	14	34.58	10	34.45	34.80	4	2,382	0.17%
2019/09/03	4	34.01	13	34.16	34.00	-9	2,292	-0.39%
2019/09/02	1	34.15	10	33.98	34.15	-9	2,197	-0.41%
2019/08/30	0	0.00	77	33.25	33.30	-77	2,088	-3.69%
2019/08/29	3	32.77	76	32.83	32.55	-73	1,954	-3.73%
2019/08/28	5	32.07	67	32.19	32.20	-62	1,775	-3.49%
2019/08/27	6	31.40	12	31.22	31.30	-6	1,596	-0.38%
2019/08/26	1	30.40	6	30.27	30.45	-5	1,522	-0.33%
2019/08/23	3	30.95	8	31.08	30.80	-5	1,489	-0.34%
2019/08/22	13	30.79	66	30.85	30.90	-53	1,452	-3.65%
2019/08/21	13	30.69	64	30.63	30.65	-51	1,395	-3.66%
2019/08/20	2	29.80	3	29.93	29.70	-1	1,278	-0.08%
2019/08/19	8	29.33	6	29.50	29.55	2	1,216	0.16%
2019/08/16	1	29.25	0	0.00	29.20	1	1,152	0.09%
2019/08/14	20	28.40	1	28.40	28.25	19	1,085	1.75%
2019/08/13	25	28.20	0	0.00	28.15	25	1,067	2.34%
2019/08/12	6	28.23	0	0.00	28.15	6	1,068	0.56%
2019/08/07	3	28.10	0	0.00	27.85	3	1,032	0.29%
2019/08/06	8	27.62	0.3	28.00	27.90	7.7	1,021	0.76%
2019/08/05	10	28.05	2	28.10	28.00	8	1,008	0.79%
2019/08/02	7	28.38	1	28.40	28.35	6	1,008	0.59%
2019/07/31	6	29.12	0	0.00	29.10	6	1,003	0.60%
2019/07/30	0	0.00	10	29.29	29.10	-10	1,002	-1.00%
2019/07/29	2	29.83	1	29.90	29.80	1	1,004	0.10%
2019/07/26	0	0.00	2	29.70	29.90	-2	1,009	-0.20%
2019/07/25	6	29.96	5	29.98	29.90	1	1,003	0.10%
2019/07/24	3	29.27	8	29.34	29.45	-5	957	-0.52%
2019/07/23	2	28.98	12	29.08	28.95	-10	934	-1.07%
2019/07/22	6	28.85	0	0.00	28.95	6	927	0.65%
2019/07/19	4	28.80	0	0.00	28.75	4	929	0.43%
2019/07/18	24	28.61	1	28.70	28.55	23	936	2.46%
2019/07/17	5	28.75	8	28.76	28.85	-3	938	-0.32%
2019/07/16	1	28.80	1	28.95	28.80	0	951	0.00%
2019/07/15	18	29.03	2	28.90	28.85	16	947	1.69%
2019/07/12	20	31.12	11	31.20	31.25	9	903	1.00%
2019/07/11	21	30.99	3	30.95	30.95	18	949	1.90%
2019/07/10	33	30.55	0	0.00	30.70	33	942	3.50%
2019/07/09	10	30.50	1	30.65	30.55	9	947	0.95%
2019/07/08	4	30.56	14	30.51	30.45	-10	949	-1.05%
2019/07/05	5	30.70	12	30.69	30.70	-7	953	-0.73%
2019/07/04	3	30.50	0	0.00	30.50	3	956	0.31%
2019/07/03	0	0.00	7	30.25	30.30	-7	965	-0.72%
2019/07/02	12	30.30	0	0.00	30.10	12	998	1.20%
2019/07/01	0	0.00	112	30.10	30.20	-112	991	-11.29%	大賣/鉅額交易
2019/06/28	0	0.00	1	29.70	29.70	-1	986	-0.10%
2019/06/27	100	29.70	0	0.00	29.70	100	998	10.02%
2019/06/26	0	0.00	3	29.50	29.50	-3	1,012	-0.30%
2019/06/21	6	29.60	1	29.85	29.50	5	1,057	0.47%
2019/06/20	1	29.60	16.5	29.62	29.70	-15.5	1,074	-1.44%
2019/06/19	1	29.40	1	29.30	29.35	0	1,150	0.00%
2019/06/17	1	29.10	2	29.23	29.10	-1	1,257	-0.08%
2019/06/14	0	0.00	10	29.35	29.20	-10	1,274	-0.78%
2019/06/12	4	29.26	0	0.00	29.30	4	1,357	0.29%
2019/06/11	0	0.00	11	29.25	29.25	-11	1,373	-0.80%
2019/06/10	0	0.00	5	28.90	28.95	-5	1,378	-0.36%
2019/06/06	7	28.58	1	28.50	28.50	6	1,394	0.43%
2019/06/05	18	28.76	0	0.00	28.55	18	1,397	1.29%
2019/06/04	1	28.65	1	28.65	28.70	0	1,406	0.00%
2019/06/03	12	28.47	0	0.00	28.55	12	1,425	0.84%
2019/05/30	40	28.35	0	0.00	28.45	40	1,451	2.76%
2019/05/29	2	28.03	0	0.00	28.05	2	1,464	0.14%
2019/05/27	0	0.00	5	28.80	28.70	-5	1,588	-0.31%
2019/05/24	12	28.67	0	0.00	28.65	12	1,622	0.74%
2019/05/23	2	28.40	0	0.00	28.40	2	1,628	0.12%
2019/05/22	0	0.00	1	28.70	28.75	-1	1,638	-0.06%
2019/05/21	1	28.45	0	0.00	28.55	1	1,648	0.06%
2019/05/20	6	28.38	0	0.00	28.30	6	1,647	0.36%
2019/05/17	5	28.48	22	28.49	28.40	-17	1,653	-1.03%
2019/05/15	2	29.10	0	0.00	29.20	2	1,656	0.12%
2019/05/14	6	28.23	7	28.36	28.75	-1	1,670	-0.06%
2019/05/13	47	29.01	0	0.00	28.85	47	1,667	2.82%
2019/05/10	4	29.48	0	0.00	29.40	4	1,666	0.24%
2019/05/09	41	29.55	2	29.40	29.40	39	1,663	2.34%
2019/05/08	5	29.96	11	30.01	30.20	-6	1,644	-0.36%
2019/05/07	6	30.53	0	0.00	30.35	6	1,659	0.36%
2019/05/06	17	30.54	0	0.00	30.40	17	1,661	1.02%
2019/05/02	1	31.10	0	0.00	31.00	1	1,638	0.06%
2019/04/30	8	30.59	1	30.75	30.80	7	1,637	0.43%
2019/04/29	8	30.59	0	0.00	30.70	8	1,641	0.49%
2019/04/26	24	31.08	2	31.00	31.05	22	1,632	1.35%
2019/04/25	15	31.14	1	31.25	31.30	14	1,641	0.85%
2019/04/23	0	0.00	11	31.40	31.50	-11	1,650	-0.67%
2019/04/22	2	31.70	4	31.83	31.85	-2	1,644	-0.12%
2019/04/19	1	31.30	0	0.00	31.30	1	1,633	0.06%
2019/04/17	3	32.00	23	31.67	31.80	-20	1,633	-1.22%
2019/04/16	0	0.00	10	31.15	31.15	-10	1,533	-0.65%
2019/04/15	4	30.81	1	30.80	30.80	3	1,514	0.20%
2019/04/12	5	30.60	0	0.00	30.55	5	1,511	0.33%
2019/04/11	4	30.85	10	30.75	30.60	-6	1,504	-0.40%
2019/04/10	6	30.86	1	30.90	31.00	5	1,490	0.34%
2019/04/09	3	30.77	0	0.00	30.90	3	1,482	0.20%
2019/04/08	13	30.91	1	31.00	30.95	12	1,469	0.82%
2019/04/02	0	0.00	1	30.35	30.35	-1	1,441	-0.07%
2019/04/01	8	30.10	3	30.25	30.05	5	1,427	0.35%
2019/03/29	3	30.00	2.1	30.01	30.10	0.9	1,411	0.06%
2019/03/28	21	30.15	1	29.90	29.90	20	1,393	1.43%
2019/03/27	0	0.00	2	30.55	30.50	-2	1,376	-0.15%
2019/03/26	10	30.58	2	30.40	30.40	8	1,377	0.58%
2019/03/25	1	30.35	6	30.50	30.50	-5	1,366	-0.37%
2019/03/22	7	31.21	14	31.38	31.10	-7	1,349	-0.52%
2019/03/21	5	30.88	44	30.86	30.85	-39	1,268	-3.07%
2019/03/20	1	30.00	4	29.93	30.10	-3	1,183	-0.25%
2019/03/19	25	29.64	0	0.00	29.55	25	1,159	2.16%
2019/03/18	6	29.93	3	29.88	29.75	3	1,155	0.26%
2019/03/15	5	29.67	12	29.75	29.20	-7	1,125	-0.62%
2019/03/14	1	28.95	2	29.25	29.40	-1	1,086	-0.09%
2019/03/13	9	28.97	0	0.00	28.95	9	1,097	0.82%
2019/03/12	4	28.90	0	0.00	29.05	4	1,106	0.36%
2019/03/11	2	28.75	0	0.00	28.80	2	1,102	0.18%
2019/03/08	2	28.55	0	0.00	28.95	2	1,131	0.18%
2019/03/06	3	29.30	4	29.35	29.25	-1	1,121	-0.09%
2019/03/05	3	29.53	1	29.55	29.55	2	1,121	0.18%
2019/03/04	7	29.66	0	0.00	29.75	7	1,128	0.62%
2019/02/27	9	29.89	16	29.88	30.00	-7	1,123	-0.62%
2019/02/26	32	30.74	14	30.43	30.25	18	1,100	1.64%
2019/02/25	2	29.85	1	29.40	29.95	1	985	0.10%
2019/02/21	0	0.00	1	29.05	29.25	-1	971	-0.10%
2019/02/20	3	28.95	7	29.04	29.00	-4	971	-0.41%
2019/02/19	11	29.02	0	0.00	28.95	11	970	1.13%
2019/02/18	0	0.00	2	29.00	28.90	-2	968	-0.21%
2019/02/14	5	29.00	1	29.00	28.80	4	1,001	0.40%
2019/02/13	14	28.50	10	28.72	28.55	4	991	0.40%
2019/02/12	0	0.00	4	28.81	28.80	-4	982	-0.41%
2019/02/11	7	28.56	0	0.00	28.50	7	1,022	0.68%
2019/01/30	8	28.34	1	28.30	28.25	7	1,016	0.69%
2019/01/28	1	28.30	14	28.54	28.50	-13	1,035	-1.26%
2019/01/25	0	0.00	4	28.29	28.35	-4	1,042	-0.38%
2019/01/21	1	28.25	8	28.33	28.25	-7	1,072	-0.65%
2019/01/18	7	28.24	0	0.00	28.15	7	1,084	0.65%
2019/01/17	2	28.25	0	0.00	28.15	2	1,109	0.18%
2019/01/16	1	27.85	6	27.73	27.85	-5	1,110	-0.45%
2019/01/15	0	0.00	1	27.45	27.35	-1	1,118	-0.09%
2019/01/11	3	27.27	9	27.42	27.40	-6	1,132	-0.53%
2019/01/10	12	27.30	0	0.00	27.35	12	1,139	1.05%
2019/01/09	11	27.29	0	0.00	27.45	11	1,151	0.96%
2019/01/08	0	0.00	2	26.85	26.80	-2	1,143	-0.17%
2019/01/07	6	26.74	1	26.75	26.80	5	1,156	0.43%
2019/01/04	6	26.38	1	26.45	26.45	5	1,192	0.42%
2019/01/02	2	26.90	0	0.00	26.85	2	1,282	0.16%
2018/12/28	2	27.00	0	0.00	27.05	2	1,298	0.15%
2018/12/27	7	27.14	2	27.15	27.10	5	1,332	0.38%
2018/12/26	18	27.03	0	0.00	26.75	18	1,369	1.31%
2018/12/25	12	27.26	0	0.00	27.05	12	1,377	0.87%
2018/12/24	14	27.35	1	27.60	27.75	13	1,377	0.94%
2018/12/22	2	27.38	1	27.50	27.45	1	1,390	0.07%
2018/12/21	11	27.36	1	27.55	27.35	10	1,400	0.71%
2018/12/20	0	0.00	5	27.83	27.35	-5	1,408	-0.35%
2018/12/18	2	28.15	0	0.00	28.15	2	1,419	0.14%
2018/12/17	0	0.00	3	28.37	28.30	-3	1,431	-0.21%
2018/12/14	1	28.55	0	0.00	28.40	1	1,450	0.07%
2018/12/13	4	28.66	3	28.60	28.60	1	1,484	0.07%
2018/12/12	5	28.70	0	0.00	28.70	5	1,549	0.32%
2018/12/11	0	0.00	6	28.13	28.40	-6	1,549	-0.39%
2018/12/06	10	29.22	0	0.00	28.60	10	1,694	0.59%
2018/12/05	5	29.97	0	0.00	29.95	5	1,686	0.30%
2018/12/04	10	30.90	0	0.00	30.80	10	1,712	0.58%
2018/12/03	1	30.85	9	30.53	30.85	-8	1,741	-0.46%
2018/11/30	0	0.00	2	29.90	29.75	-2	1,726	-0.12%
2018/11/29	1	29.85	3	29.87	29.70	-2	1,784	-0.11%
2018/11/28	1	29.60	1	29.50	29.50	0	1,791	0.00%
2018/11/27	1	29.15	1	29.00	29.15	0	1,834	0.00%
2018/11/26	4	28.46	0	0.00	28.40	4	1,840	0.22%
2018/11/23	0	0.00	1	28.60	28.40	-1	1,858	-0.05%
2018/11/20	1	29.00	3	28.80	28.60	-2	1,865	-0.11%
2018/11/16	3	28.97	1	28.95	29.05	2	1,852	0.11%
2018/11/13	2	28.48	3	28.50	28.85	-1	1,840	-0.05%
2018/11/08	2	29.50	2	29.40	29.20	0	1,945	0.00%
2018/11/07	0	0.00	1	28.90	28.95	-1	1,921	-0.05%
2018/11/06	1	28.65	5	28.90	28.80	-4	1,975	-0.20%
2018/11/05	0	0.00	3	28.45	28.75	-3	1,983	-0.15%
2018/11/02	6	29.00	2	28.73	28.55	4	2,054	0.19%
2018/11/01	8	28.78	15	28.81	28.70	-7	2,091	-0.33%
2018/10/31	3	27.60	12	27.60	27.70	-9	2,081	-0.43%
2018/10/30	21	26.70	0	0.00	27.10	21	2,078	1.01%
2018/10/29	3	26.53	5	26.76	26.90	-2	2,085	-0.10%
2018/10/26	19	26.59	7	26.61	26.55	12	2,107	0.57%
2018/10/25	19	27.14	1	27.20	26.60	18	2,117	0.85%
2018/10/24	4	28.05	21	28.23	28.45	-17	2,120	-0.80%
2018/10/23	17	28.50	1	28.45	28.20	16	2,131	0.75%
2018/10/22	11	28.85	0	0.00	29.15	11	2,124	0.52%
2018/10/19	3	28.62	0	0.00	28.60	3	2,135	0.14%
2018/10/18	2	29.20	2	29.40	29.10	0	2,121	0.00%
2018/10/17	3	29.93	5	29.71	29.65	-2	2,120	-0.09%
2018/10/16	10	30.00	0	0.00	29.55	10	2,122	0.47%
2018/10/15	0	0.00	1	29.80	29.85	-1	2,136	-0.05%
2018/10/12	3	29.15	6	29.41	29.50	-3	2,131	-0.14%
2018/10/11	41	28.64	4	28.75	28.45	37	2,124	1.74%
2018/10/09	2	31.90	0	0.00	31.60	2	2,061	0.10%
2018/10/08	26	31.85	0	0.00	32.05	26	2,074	1.25%
2018/10/05	2	32.58	7	32.44	32.25	-5	2,118	-0.24%
2018/10/04	6	33.03	2	32.88	32.80	4	2,099	0.19%
2018/10/03	2	33.85	0	0.00	33.60	2	2,101	0.10%
2018/10/02	0	0.00	1	34.10	34.00	-1	2,119	-0.05%
2018/10/01	4	33.88	3	33.92	34.10	1	2,189	0.05%
2018/09/28	1	33.85	0	0.00	33.80	1	2,247	0.04%
2018/09/27	3	33.98	3	33.90	33.80	0	2,270	0.00%
2018/09/26	1	34.00	1	34.05	34.05	0	2,302	0.00%
2018/09/25	3	34.50	5	34.10	33.95	-2	2,342	-0.09%
2018/09/21	1	34.10	2	34.20	34.25	-1	2,355	-0.04%
2018/09/20	4	34.03	1	34.05	33.95	3	2,386	0.13%
2018/09/18	3	33.42	2	34.05	33.80	1	2,375	0.04%
2018/09/14	2	32.75	4	32.98	33.20	-2	2,383	-0.08%
2018/09/13	10	32.37	1	32.65	32.50	9	2,417	0.37%
2018/09/12	12	32.58	23	32.07	32.00	-11	2,442	-0.45%
2018/09/11	1	33.90	4	33.71	33.90	-3	2,417	-0.12%
2018/09/10	5	33.88	6	34.10	33.65	-1	2,482	-0.04%
2018/09/07	4	34.60	5	34.44	34.45	-1	2,530	-0.04%
2018/09/06	10	35.30	1	35.25	35.20	9	2,579	0.35%
2018/09/05	7	36.01	12	35.78	35.50	-5	2,737	-0.18%
2018/09/04	6	35.38	6	35.33	35.35	0	3,137	0.00%
2018/09/03	11	35.42	10	35.27	35.05	1	3,577	0.03%
2018/08/31	5	34.59	5	34.62	34.85	0	3,590	0.00%
2018/08/30	9	34.50	3	34.15	34.45	6	3,617	0.17%
2018/08/29	2	34.30	0	0.00	34.30	2	3,684	0.05%
2018/08/28	0	0.00	3	34.53	34.40	-3	3,902	-0.08%
2018/08/27	3	34.27	4	34.33	34.35	-1	3,914	-0.03%
2018/08/24	3	33.85	1	34.20	33.80	2	3,941	0.05%
2018/08/23	1	34.10	1	34.50	34.20	0	4,010	0.00%
2018/08/22	1	34.15	0	0.00	34.10	1	4,069	0.02%
2018/08/21	11	34.20	2	34.23	34.35	9	4,164	0.22%
2018/08/20	4	34.26	0	0.00	33.90	4	4,241	0.09%
2018/08/17	2	34.60	0	0.00	34.35	2	4,363	0.05%
2018/08/16	5	34.19	17	34.28	34.75	-12	4,372	-0.27%
2018/08/15	7	34.31	1	34.50	33.90	6	4,345	0.14%
2018/08/14	8	35.32	1	34.85	35.05	7	4,298	0.16%
2018/08/13	14	35.31	3	35.90	35.25	11	4,291	0.26%
2018/08/10	8	36.49	0	0.00	36.40	8	4,279	0.19%
2018/08/09	2	36.58	10	36.57	36.55	-8	4,277	-0.19%
2018/08/08	0	0.00	7	36.16	36.20	-7	4,235	-0.17%
2018/08/07	5	35.54	15	35.55	35.35	-10	4,240	-0.24%
2018/08/03	3	35.80	2	36.15	36.15	1	4,309	0.02%
2018/08/02	6	35.85	4	35.55	35.50	2	4,380	0.05%
2018/08/01	5	36.50	12	36.54	36.45	-7	4,428	-0.16%
2018/07/31	1	36.00	4	36.33	36.70	-3	4,484	-0.07%
2018/07/30	13	35.95	4	36.05	35.85	9	4,670	0.19%
2018/07/27	0	0.00	2	36.00	36.00	-2	4,784	-0.04%
2018/07/26	1	35.60	4	35.63	35.90	-3	4,783	-0.06%
2018/07/25	1	35.40	1	35.35	35.35	0	4,781	0.00%
2018/07/24	2	35.10	0	0.00	35.40	2	4,802	0.04%
2018/07/23	15	35.33	0	0.00	35.15	15	4,816	0.31%
2018/07/20	2	35.80	15	35.50	35.70	-13	4,830	-0.27%
2018/07/19	1	35.70	0	0.00	35.30	1	4,826	0.02%
2018/07/18	8	35.63	5	35.42	35.50	3	4,885	0.06%
2018/07/17	1	35.95	10	35.96	35.95	-9	4,877	-0.18%
2018/07/16	1	36.20	2	36.20	36.10	-1	4,885	-0.02%
2018/07/13	14	36.13	17	36.25	35.90	-3	4,917	-0.06%
2018/07/12	0	0.00	2	35.30	35.20	-2	4,894	-0.04%
2018/07/11	7	35.23	0	0.00	35.05	7	4,917	0.14%
2018/07/10	4	35.60	1	35.50	35.50	3	4,904	0.06%
2018/07/09	7	36.17	7	35.75	35.60	0	4,895	0.00%
2018/07/06	10	37.02	4	36.95	36.95	6	4,837	0.12%
2018/07/05	18	37.11	3	37.18	36.80	15	4,802	0.31%
2018/07/04	11	37.30	3	37.27	37.10	8	4,814	0.17%
2018/07/03	2	36.78	2	37.15	36.50	0	4,818	0.00%
2018/07/02	9	37.91	6	37.82	37.50	3	4,794	0.06%
2018/06/29	11	37.70	5	37.81	37.95	6	4,797	0.13%
2018/06/28	13	36.81	1	36.90	36.70	12	4,776	0.25%
2018/06/27	15	37.14	0	0.00	36.85	15	4,780	0.31%
2018/06/26	6	37.33	2	37.00	37.10	4	4,784	0.08%
2018/06/25	15	37.99	13.1	38.43	37.90	1.9	4,782	0.04%
2018/06/22	5	37.81	5	38.19	38.10	0	4,788	0.00%
2018/06/21	18	38.30	4	38.68	38.10	14	4,799	0.29%
2018/06/20	28	37.80	4	38.44	37.80	24	4,844	0.50%
2018/06/19	1	39.25	4.2	39.49	38.60	-3.2	4,928	-0.06%
2018/06/15	5	40.58	3	40.48	39.65	2	5,021	0.04%
2018/06/14	0	0.00	1	40.80	40.90	-1	4,953	-0.02%
2018/06/13	18	41.13	15	41.22	41.00	3	4,897	0.06%
2018/06/12	62	42.05	18	42.11	40.40	44	4,784	0.92%
2018/06/11	14	40.13	127.4	40.86	41.25	-113.4	4,394	-2.58%	大賣/鉅額交易
2018/06/08	31	37.57	24	37.65	37.50	7	4,014	0.17%
2018/06/07	8	37.42	4	37.55	37.25	4	4,022	0.10%
2018/06/06	21	37.58	13	37.49	37.45	8	4,136	0.19%
2018/06/05	26	37.75	24.1	37.92	37.05	1.9	4,153	0.05%
2018/06/04	1	36.75	3	36.73	36.60	-2	4,009	-0.05%
2018/06/01	13	36.72	0	0.00	36.70	13	4,075	0.32%
2018/05/31	2	37.00	1	37.40	37.40	1	4,169	0.02%
2018/05/30	1	36.50	4	36.25	36.75	-3	4,129	-0.07%
2018/05/29	1	37.00	5	37.25	36.90	-4	4,121	-0.10%
2018/05/28	0	0.00	26	37.34	37.10	-26	4,113	-0.63%
2018/05/25	0	0.00	16	37.18	37.60	-16	4,110	-0.39%
2018/05/24	3	36.30	6	36.05	36.30	-3	4,200	-0.07%
2018/05/23	0	0.00	3	35.95	35.95	-3	4,280	-0.07%
2018/05/22	11	36.11	0	0.00	36.10	11	4,290	0.26%
2018/05/18	3	36.27	0	0.00	36.10	3	4,390	0.07%
2018/05/17	2	36.25	4	36.09	36.40	-2	4,463	-0.04%
2018/05/16	0	0.00	3	36.50	36.05	-3	4,494	-0.07%
2018/05/15	0	0.00	3	36.85	36.55	-3	4,590	-0.07%
2018/05/14	13	36.91	0	0.00	37.00	13	4,744	0.27%
2018/05/11	1	36.95	50	37.22	37.00	-49	4,875	-1.01%
2018/05/10	7	37.39	0	0.00	37.20	7	5,010	0.14%
2018/05/09	55	37.32	0	0.00	37.00	55	5,290	1.04%
2018/05/08	4	37.00	1	37.00	36.75	3	5,270	0.06%
2018/05/07	4	37.20	21	37.41	37.60	-17	5,277	-0.32%
2018/05/04	3	35.87	31	36.15	35.70	-28	5,201	-0.54%
2018/05/03	1	34.05	0	0.00	34.00	1	5,156	0.02%
2018/05/02	2	34.75	0	0.00	34.50	2	5,205	0.04%
2018/04/30	10	34.55	0	0.00	34.55	10	5,241	0.19%
2018/04/27	10	33.90	10	34.80	34.85	0	5,297	0.00%
2018/04/26	5	34.70	6	34.40	33.80	-1	5,515	-0.02%
2018/04/24	59	34.67	10	34.82	34.75	49	5,727	0.86%
2018/04/23	10	36.50	0	0.00	36.55	10	5,719	0.17%
2018/04/20	20	36.90	0	0.00	37.00	20	5,777	0.35%
2018/04/19	4	37.10	46	37.35	37.30	-42	5,987	-0.70%
2018/04/18	32	36.36	1	36.40	36.40	31	6,067	0.51%
2018/04/17	12	36.52	2	36.80	36.30	10	6,099	0.16%
2018/04/16	4	37.15	1	37.15	37.00	3	6,152	0.05%
2018/04/13	0	0.00	1	37.15	37.15	-1	6,278	-0.02%
2018/04/12	2	37.20	1	37.25	37.20	1	6,506	0.02%
2018/04/11	0	0.00	4	37.50	37.15	-4	6,673	-0.06%
2018/04/10	0	0.00	3	37.40	37.25	-3	6,841	-0.04%
2018/04/09	3	36.93	2	37.23	37.10	1	7,079	0.01%
2018/04/03	3	36.47	0	0.00	36.75	3	7,122	0.04%
2018/04/02	14	36.81	0	0.00	36.65	14	7,256	0.19%
2018/03/31	1	36.75	0	0.00	37.20	1	7,267	0.01%
2018/03/30	1	36.65	1	36.60	36.50	0	7,313	0.00%
2018/03/29	23	36.67	13	36.69	36.50	10	7,513	0.13%
2018/03/28	2	37.20	8	36.98	36.80	-6	8,077	-0.07%
2018/03/27	0	0.00	2	37.35	37.25	-2	8,123	-0.02%
2018/03/26	21	37.10	2	37.00	37.05	19	8,120	0.23%
2018/03/23	4	36.88	2	37.00	36.85	2	8,170	0.02%
2018/03/22	9	38.29	22	38.78	38.10	-13	8,182	-0.16%
2018/03/21	8	38.79	24	38.70	38.80	-16	8,104	-0.20%
2018/03/20	0	0.00	2	37.50	37.50	-2	7,971	-0.03%
2018/03/19	0	0.00	2	37.90	37.65	-2	7,994	-0.03%
2018/03/16	15	37.84	0	0.00	37.50	15	8,001	0.19%
2018/03/15	8	38.19	2	38.30	38.15	6	8,026	0.07%
2018/03/14	9	38.04	7	38.10	38.05	2	8,103	0.02%
2018/03/13	1	37.90	8	38.07	37.90	-7	8,235	-0.08%
2018/03/12	3	38.13	1	38.05	37.65	2	8,212	0.02%
2018/03/09	2	37.25	1	37.40	37.50	1	8,187	0.01%
2018/03/08	1	37.85	5	37.68	37.60	-4	8,242	-0.05%
2018/03/07	6	37.44	15	37.25	37.00	-9	8,240	-0.11%
2018/03/06	14	37.68	4	37.35	37.50	10	8,285	0.12%
2018/03/05	2	36.80	0	0.00	36.60	2	8,430	0.02%
2018/03/02	0	37.00	1	37.00	37.00	-1	8,575	-0.01%
2018/03/01	3	37.57	6	37.08	37.45	-3	8,599	-0.03%
2018/02/27	6	36.91	106	36.95	36.55	-100	8,566	-1.17%	大賣/
2018/02/26	16	37.53	7	38.13	37.20	9	8,516	0.11%
2018/02/23	1	35.85	11.1	36.91	36.95	-10.1	8,348	-0.12%
2018/02/21	3	35.82	0	0.00	36.00	3	8,425	0.04%
2018/02/12	11	35.20	1	35.20	34.55	10	8,486	0.12%
2018/02/09	5	34.49	4	34.41	34.90	1	8,485	0.01%
2018/02/08	5	35.50	3	35.35	35.30	2	8,447	0.02%
2018/02/07	15	35.81	8	36.58	35.60	7	8,469	0.08%
2018/02/06	68	35.92	16	35.25	35.05	52	8,389	0.62%
2018/02/05	17	37.59	15	37.90	38.00	2	8,319	0.02%
2018/02/02	25	38.12	48	38.10	38.20	-23	8,176	-0.28%
2018/02/01	11	38.03	107	37.23	37.85	-96	8,059	-1.19%	大賣/
2018/01/31	2	36.05	12	35.99	36.35	-10	7,821	-0.13%
2018/01/30	1	36.00	2	36.65	36.00	-1	7,885	-0.01%
2018/01/29	11	36.97	8	37.01	36.80	3	7,843	0.04%
2018/01/26	0	0.00	8	36.35	36.75	-8	7,745	-0.10%
2018/01/24	1	36.35	2	36.50	36.40	-1	7,716	-0.01%
2018/01/23	4	36.25	10	36.26	36.20	-6	7,677	-0.08%
2018/01/22	12	36.67	14	36.75	36.50	-2	7,596	-0.03%
2018/01/19	3	36.17	16.1	36.22	36.25	-13.1	7,354	-0.18%
2018/01/18	5	35.80	12	36.00	35.55	-7	7,177	-0.10%
2018/01/17	15	36.13	0	0.00	36.10	15	7,099	0.21%
2018/01/16	3	36.13	7	36.24	36.05	-4	7,055	-0.06%
2018/01/15	7	36.48	1.3	36.30	36.20	5.7	6,974	0.08%
2018/01/12	4	35.09	8	35.57	35.85	-4	6,763	-0.06%
2018/01/11	1	34.60	25	34.99	35.20	-24	6,616	-0.36%
2018/01/10	2	35.15	5	35.10	35.00	-3	6,551	-0.05%
2018/01/09	4	34.86	2	34.78	35.00	2	6,503	0.03%
2018/01/08	25	35.17	1	35.65	34.65	24	6,354	0.38%
2018/01/05	7	34.97	48	34.88	35.20	-41	6,109	-0.67%
2018/01/04	0	0.00	26	34.51	34.85	-26	5,920	-0.44%
2018/01/03	2	34.70	19	34.10	34.05	-17	5,727	-0.30%
2018/01/02	0	0.00	129	32.96	33.40	-129	5,460	-2.36%	大賣/鉅額交易