矽格 (6257)-富邦-新竹券商分點個股進出

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
68.3
漲跌
--
漲幅
0.00%
成交量
2,233張
產業
上市半導體類股
964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-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1.3	68.49	3	69.37	68.30	-1.8	3,929	-0.04%
2024/12/02	15.7	68.45	1.1	68.54	68.30	14.6	3,955	0.37%
2024/11/29	2	68.50	0.1	69.00	68.90	2	3,991	0.05%
2024/11/28	6.3	67.93	3	68.63	68.40	3.3	4,214	0.08%
2024/11/27	13.5	69.81	1	69.20	69.10	12.5	4,287	0.29%
2024/11/26	3.2	71.39	0	0.00	71.20	3.2	4,262	0.08%
2024/11/25	5	72.00	0	0.00	72.00	5	4,252	0.12%
2024/11/22	0.6	72.00	0.1	72.10	71.50	0.5	4,242	0.01%
2024/11/21	0.2	71.50	2	71.40	71.00	-1.8	4,241	-0.04%
2024/11/20	15.2	71.65	2	71.50	71.00	13.2	4,238	0.31%
2024/11/19	3	71.03	0.1	71.90	71.50	3	4,238	0.07%
2024/11/18	2.4	70.75	1	70.60	70.60	1.4	4,245	0.03%
2024/11/15	1	72.70	1.1	72.71	72.40	-0.1	4,232	0.00%
2024/11/14	4.2	72.72	0	0.00	72.90	4.2	4,234	0.10%
2024/11/13	1	72.80	6	73.77	74.00	-5	4,198	-0.12%
2024/11/12	14	73.21	0	0.00	72.80	14	4,194	0.33%
2024/11/11	1	74.80	6	74.83	75.00	-5	4,173	-0.12%
2024/11/08	2	74.20	6.2	75.03	74.40	-4.2	4,199	-0.10%
2024/11/07	32.1	74.54	103.3	74.23	74.60	-71.2	4,215	-1.69%	大賣/
2024/11/06	112.1	73.62	1.5	73.44	73.50	110.6	4,214	2.62%	大買/鉅額交易
2024/11/05	7.4	71.78	8	72.23	72.40	-0.6	4,232	-0.01%
2024/11/04	21.3	71.82	7	71.87	71.60	14.3	4,277	0.33%
2024/11/01	13.5	72.45	14	72.27	72.80	-0.5	4,347	-0.01%
2024/10/30	53.7	74.50	15	75.03	73.70	38.7	4,323	0.90%
2024/10/29	10	77.43	0	0.00	77.60	10	4,232	0.24%
2024/10/28	19	79.51	6	79.77	79.30	13	4,280	0.30%
2024/10/25	4	78.53	0.2	78.60	78.80	3.9	4,269	0.09%
2024/10/24	12.5	79.69	63	78.81	78.60	-50.5	4,297	-1.17%
2024/10/23	4	79.50	18.1	79.57	79.40	-14.1	4,294	-0.33%
2024/10/22	12	78.43	18	78.90	79.30	-6	4,289	-0.14%
2024/10/21	1	78.30	3	78.10	78.30	-2	4,313	-0.05%
2024/10/18	32.1	77.60	2.1	77.10	77.10	30	4,351	0.69%
2024/10/17	6	79.38	0	0.00	78.70	6	4,358	0.14%
2024/10/16	3.1	79.04	8.1	79.16	79.00	-5	4,356	-0.11%
2024/10/15	121	79.11	96	79.53	79.10	25	4,385	0.57%	大買/
2024/10/14	3	77.93	11.1	78.35	79.10	-8.1	4,296	-0.19%
2024/10/11	18	77.28	15.2	77.68	77.70	2.8	4,289	0.07%
2024/10/09	2	76.70	24	76.81	76.00	-22	4,330	-0.51%
2024/10/08	10.1	75.52	3	75.83	75.40	7.1	4,298	0.16%
2024/10/07	22	75.12	0	0.00	75.00	22	4,311	0.51%
2024/10/04	32.3	74.01	1	73.90	74.20	31.3	4,353	0.72%
2024/10/01	3.1	75.39	2.1	75.04	75.50	1	4,418	0.02%
2024/09/30	18.1	76.30	9.2	76.09	75.70	9	4,440	0.20%
2024/09/27	3	77.43	11	77.73	77.30	-8	4,406	-0.18%
2024/09/26	14	78.01	9	78.09	77.20	5	4,405	0.11%
2024/09/25	4	78.35	24	78.67	78.40	-20	4,302	-0.46%
2024/09/24	15	76.63	48.6	76.65	76.80	-33.6	4,182	-0.80%
2024/09/23	33	74.41	0	0.00	74.20	33	4,102	0.80%
2024/09/20	21.2	74.42	22.5	74.41	73.90	-1.3	4,142	-0.03%
2024/09/19	2	73.65	1	74.00	74.40	1	4,188	0.02%
2024/09/18	12	73.78	0.1	74.20	73.40	11.9	4,235	0.28%
2024/09/16	3	74.77	0	0.00	74.50	3	4,270	0.07%
2024/09/13	27	74.23	0	0.00	73.90	27	4,286	0.63%
2024/09/12	1	74.70	3	74.43	75.00	-2	4,295	-0.05%
2024/09/11	2	73.85	5	74.64	73.30	-3	4,293	-0.07%
2024/09/10	5.5	74.42	2	74.40	74.50	3.5	4,252	0.08%
2024/09/09	1	72.90	1	73.10	74.10	0	4,222	0.00%
2024/09/06	9.5	74.03	6	74.13	74.30	3.5	4,262	0.08%
2024/09/05	5.1	74.91	4	75.45	74.50	1.1	4,255	0.03%
2024/09/04	21.2	73.76	4	74.98	74.20	17.2	4,229	0.41%
2024/09/03	5	77.96	9.8	78.35	77.70	-4.8	4,188	-0.12%
2024/09/02	43.1	77.40	8.1	77.86	77.40	35	4,242	0.82%
2024/08/30	50.1	78.88	98.1	80.47	78.10	-48	4,192	-1.15%
2024/08/29	7	76.64	39	76.54	77.70	-32	4,005	-0.80%
2024/08/28	2	74.55	1	74.60	74.90	1	3,941	0.03%
2024/08/27	2	73.45	3	73.17	74.10	-1	3,976	-0.03%
2024/08/26	2.1	73.92	3.2	74.28	73.50	-1.1	4,013	-0.03%
2024/08/23	9	73.61	1	73.10	74.10	8	4,091	0.20%
2024/08/22	15	74.42	0	0.00	73.70	15	4,129	0.36%
2024/08/21	1	73.90	1	74.20	74.20	0	4,187	0.00%
2024/08/20	65.1	74.58	56	75.05	74.50	9.1	4,242	0.21%
2024/08/19	3.1	72.84	11.2	73.25	74.20	-8.1	4,347	-0.19%
2024/08/16	9	72.27	2	72.75	72.40	7	4,472	0.16%
2024/08/15	4	71.90	5	71.86	71.80	-1	4,560	-0.02%
2024/08/14	3.1	72.17	2	72.15	72.20	1.1	4,703	0.02%
2024/08/13	3	71.63	4	71.50	71.80	-1	4,855	-0.02%
2024/08/12	11.1	71.20	11	71.32	72.10	0.1	5,165	0.00%
2024/08/09	8	70.60	6	70.52	70.20	2	5,189	0.04%
2024/08/08	18.1	68.87	1	68.60	68.70	17.1	5,166	0.33%
2024/08/07	9	69.35	0	0.00	69.80	9	5,151	0.17%
2024/08/06	7	66.00	8	68.09	67.50	-1	5,153	-0.02%
2024/08/05	48	67.87	4.1	67.89	66.90	43.9	5,114	0.86%
2024/08/02	6.5	75.12	7.1	75.14	74.30	-0.6	5,074	-0.01%
2024/08/01	18.1	77.28	9	77.20	76.90	9.1	5,144	0.18%
2024/07/31	11	76.26	8	77.39	76.80	3	5,129	0.06%
2024/07/30	100	73.18	5	73.30	74.00	95	5,129	1.85%
2024/07/29	13	73.51	5	74.70	73.40	8	5,368	0.15%
2024/07/26	4	75.63	0	76.20	75.40	4	5,437	0.07%
2024/07/23	3.1	76.77	1	76.71	76.80	2.1	5,469	0.04%
2024/07/22	39.3	76.75	11	76.95	76.00	28.3	5,478	0.52%
2024/07/19	35.1	78.89	9	79.40	78.30	26.1	5,436	0.48%
2024/07/18	23.2	79.42	22	79.71	81.00	1.2	5,414	0.02%
2024/07/17	29	81.80	0	0.00	81.70	29	5,387	0.54%
2024/07/16	21.3	82.30	10	82.31	82.20	11.3	5,420	0.21%
2024/07/15	2	80.70	6	81.15	80.80	-4	5,415	-0.07%
2024/07/12	28.5	80.50	1	80.60	80.60	27.5	5,418	0.51%
2024/07/11	0	0.00	56	81.94	82.30	-56	5,417	-1.03%
2024/07/10	0	0.00	6	79.65	80.00	-6	5,382	-0.11%
2024/07/09	11.5	79.27	4	79.26	79.40	7.5	5,399	0.14%
2024/07/08	7.1	79.10	46.1	79.82	79.40	-39	5,433	-0.72%
2024/07/05	3.6	78.04	0	78.67	78.40	3.6	5,419	0.07%
2024/07/04	2	77.50	7	77.76	77.90	-5	5,401	-0.09%
2024/07/03	3	76.17	2	76.30	76.00	1	5,412	0.02%
2024/07/02	22.5	75.57	1.2	76.52	75.20	21.3	5,452	0.39%
2024/07/01	12	76.37	7	76.30	76.10	5	5,432	0.09%
2024/06/28	32	77.28	5	78.00	76.80	27	5,493	0.49%
2024/06/27	20.5	76.08	0	77.20	76.70	20.4	5,471	0.37%
2024/06/26	25.1	78.87	1	79.10	78.40	24.1	5,595	0.43%
2024/06/25	18.1	78.13	9	78.71	79.40	9.1	5,803	0.16%
2024/06/24	40.1	80.97	12	80.25	79.90	28.1	5,915	0.47%
2024/06/21	3	81.67	10	82.08	82.00	-7	5,919	-0.12%
2024/06/20	8	80.80	31.4	81.00	81.50	-23.4	5,940	-0.39%
2024/06/19	15.1	80.68	6	81.37	80.30	9.1	6,053	0.15%
2024/06/18	4	80.50	1	81.10	80.50	3	6,217	0.05%
2024/06/17	10.4	81.07	0	0.00	80.50	10.4	6,544	0.16%
2024/06/14	6	81.45	1.1	81.14	81.30	4.9	6,677	0.07%
2024/06/13	1	81.30	18	81.02	81.40	-17	6,814	-0.25%
2024/06/12	3	79.77	4.1	80.59	80.00	-1.1	6,836	-0.02%
2024/06/11	2	79.90	0	0.00	79.50	2	6,895	0.03%
2024/06/07	13.1	80.29	2	80.55	79.90	11.1	6,947	0.16%
2024/06/06	14	82.99	41	82.28	81.00	-27	6,963	-0.39%
2024/06/05	1.7	80.25	0	0.00	80.00	1.7	6,889	0.02%
2024/06/04	0.1	80.70	15	81.00	80.90	-14.9	7,010	-0.21%
2024/06/03	5	78.92	0	0.00	80.10	5	7,140	0.07%
2024/05/31	9	79.30	1.2	78.82	78.70	7.9	7,186	0.11%
2024/05/30	9	80.49	4	80.60	79.90	5	7,162	0.07%
2024/05/29	11	81.37	9	81.29	81.50	2	7,179	0.03%
2024/05/28	4.6	80.91	5	81.14	81.20	-0.4	7,254	-0.01%
2024/05/27	15	81.13	15	81.18	80.50	0	7,244	0.00%
2024/05/24	8	79.11	31	79.87	80.40	-23	7,294	-0.32%
2024/05/23	12	78.31	2	78.45	78.00	10	7,349	0.14%
2024/05/22	9	79.46	5	80.05	79.10	4	7,566	0.05%
2024/05/21	5	79.00	30	79.21	79.00	-25	7,505	-0.33%
2024/05/20	4	79.48	12.1	80.15	79.00	-8.1	7,431	-0.11%
2024/05/17	35	79.13	17	78.88	78.00	18	7,337	0.25%
2024/05/16	17	82.16	41	81.85	81.30	-24	7,216	-0.33%
2024/05/15	2	77.35	2	77.55	77.40	0	6,970	0.00%
2024/05/14	3	76.87	13	76.95	77.00	-10	6,949	-0.14%
2024/05/13	3	76.40	2	76.70	76.50	1	6,926	0.01%
2024/05/10	8	76.70	2	77.80	76.20	6	6,920	0.09%
2024/05/09	7	77.83	4.1	77.50	77.10	3	6,887	0.04%
2024/05/08	7	77.90	23	77.67	78.30	-16	6,858	-0.23%
2024/05/07	21	77.98	9	78.10	77.80	12	6,807	0.18%
2024/05/06	28	76.52	15	76.73	77.10	13	6,698	0.19%
2024/05/03	27.2	76.96	22.4	77.17	76.40	4.8	6,707	0.07%
2024/05/02	22	76.78	79.5	77.91	77.40	-57.5	6,637	-0.87%
2024/04/30	10	73.65	42.1	73.88	74.20	-32.1	6,367	-0.50%
2024/04/29	3.1	72.33	9.1	72.59	72.90	-6.1	6,295	-0.10%
2024/04/26	2.1	71.30	0	71.40	71.50	2	6,386	0.03%
2024/04/25	0	0.00	1	69.80	70.20	-1	6,379	-0.02%
2024/04/24	3.1	69.92	0.1	70.09	70.40	2.9	6,374	0.05%
2024/04/23	5.1	68.50	16.1	67.88	68.30	-11	6,362	-0.17%
2024/04/22	10.1	69.46	2	68.60	68.30	8.1	6,358	0.13%
2024/04/19	2	70.50	2	70.35	70.50	0	6,293	0.00%
2024/04/18	3	71.77	7	71.84	71.50	-4	6,215	-0.06%
2024/04/17	9	72.36	5.3	71.98	72.60	3.7	6,201	0.06%
2024/04/16	12.1	70.47	8.5	70.23	70.60	3.6	6,136	0.06%
2024/04/15	2	71.95	9	71.91	72.00	-7	6,060	-0.12%
2024/04/12	26	73.13	19.1	73.12	73.20	7	6,030	0.12%
2024/04/11	13	72.78	15	72.32	72.80	-2	5,949	-0.03%
2024/04/10	6.1	72.33	1	72.40	72.40	5.1	5,892	0.09%
2024/04/09	7	71.27	1.2	71.56	71.10	5.8	5,828	0.10%
2024/04/08	24	71.02	0	0.00	70.80	24	5,787	0.41%
2024/04/03	5	71.88	0	0.00	71.80	5	5,763	0.09%
2024/04/02	1	71.60	2	72.65	73.00	-1	5,753	-0.02%
2024/04/01	3.2	71.79	16	71.98	71.60	-12.8	5,670	-0.22%
2024/03/29	19.3	70.88	2	71.65	71.00	17.3	5,597	0.31%
2024/03/28	9.2	73.61	2	73.50	72.00	7.2	5,390	0.13%
2024/03/27	24	71.55	6	71.60	73.80	18	5,144	0.35%
2024/03/26	9	71.44	8	71.68	71.00	1	4,978	0.02%
2024/03/25	9	72.12	0.1	72.21	72.30	8.9	4,974	0.18%
2024/03/22	14.1	72.26	4.1	72.41	72.40	10	4,944	0.20%
2024/03/21	22.1	75.99	14.1	76.67	74.70	8.1	4,910	0.16%
2024/03/20	17.4	76.78	83.5	77.53	75.60	-66	5,085	-1.30%
2024/03/19	16.1	73.39	9.8	73.41	73.50	6.2	5,072	0.12%
2024/03/18	1	71.30	22.1	71.24	72.10	-21.1	4,948	-0.43%
2024/03/14	10	68.18	9	68.71	68.80	1	4,777	0.02%
2024/03/13	5	70.06	9	70.04	70.10	-4	4,716	-0.08%
2024/03/12	11	69.98	13	69.78	69.90	-2	4,674	-0.04%
2024/03/11	1	68.80	1	68.90	68.40	0	4,698	0.00%
2024/03/08	5	70.72	28.1	70.86	69.00	-23	4,758	-0.48%
2024/03/07	39	69.95	6	71.09	69.60	33	4,727	0.70%
2024/03/06	15.1	69.55	13	70.18	70.20	2.1	4,786	0.04%
2024/03/05	2.1	68.04	15	67.83	68.10	-12.9	4,965	-0.26%
2024/03/04	7	68.09	2	67.95	67.90	5	5,024	0.10%
2024/03/01	31.6	67.89	5	68.04	67.20	26.6	4,971	0.53%
2024/02/29	12	70.20	2	70.55	70.30	10	4,814	0.21%
2024/02/27	7.2	70.12	29	69.78	70.00	-21.8	4,781	-0.46%
2024/02/26	38	72.84	21.3	73.07	72.30	16.7	4,667	0.36%
2024/02/23	61.4	73.35	87.1	73.69	72.50	-25.8	4,542	-0.57%
2024/02/22	7.1	70.32	55.1	70.47	70.80	-48	4,207	-1.14%
2024/02/21	10.2	69.39	2	69.35	68.80	8.2	4,122	0.20%
2024/02/20	12.2	69.45	2	68.90	68.20	10.2	4,144	0.24%
2024/02/19	1	68.60	141.1	68.69	70.00	-140.1	4,099	-3.42%	大賣/鉅額交易
2024/02/16	131	69.97	28	69.48	69.50	103	4,088	2.52%	大買/鉅額交易
2024/02/15	21	68.03	32	68.36	68.20	-11	4,032	-0.27%
2024/02/05	3	65.33	1	65.50	65.30	2	3,992	0.05%
2024/02/02	1	66.80	9	66.20	65.70	-8	3,999	-0.20%
2024/02/01	4	67.00	1	67.30	66.60	3	3,997	0.08%
2024/01/31	16	67.64	0	0.00	67.70	16	4,025	0.40%
2024/01/30	5	66.94	6	66.68	66.50	-1	4,054	-0.02%
2024/01/26	14	68.51	12	67.38	67.20	2	4,139	0.05%
2024/01/25	1	68.50	3	68.57	68.70	-2	4,117	-0.05%
2024/01/24	1	68.11	2	68.30	68.00	-1	4,103	-0.02%
2024/01/23	7	68.06	12	68.30	68.10	-5	4,111	-0.12%
2024/01/22	4	68.08	17.3	68.28	68.00	-13.3	4,084	-0.33%
2024/01/19	4	65.88	15	66.21	66.50	-11	3,970	-0.28%
2024/01/18	2	65.85	0	0.00	65.30	2	4,006	0.05%
2024/01/17	0.1	65.80	1	65.80	65.80	-1	4,124	-0.02%
2024/01/16	6	66.05	5	65.73	66.10	1	4,139	0.02%
2024/01/15	1	65.00	1	65.02	65.40	0	4,157	0.00%
2024/01/12	1	64.40	0	0.00	64.30	1	4,216	0.02%
2024/01/11	1	63.70	0.1	64.50	64.20	0.9	4,308	0.02%
2024/01/10	2	64.30	0	0.00	64.60	2	4,367	0.05%
2024/01/09	0	0.00	1	64.40	64.40	-1	4,482	-0.02%
2024/01/08	2	64.19	1.4	64.88	63.90	0.7	4,508	0.02%
2024/01/04	1	64.70	1	64.70	65.00	0	4,642	0.00%
2024/01/03	0	0.00	0	64.30	65.00	0	4,664	0.00%
2024/01/02	6.1	65.35	3	64.70	64.60	3.1	4,648	0.07%
2023/12/29	5	65.06	5	65.52	65.20	0	4,647	0.00%
2023/12/28	5	66.72	1	66.00	66.00	4	4,599	0.09%
2023/12/27	5	67.40	7	67.24	67.30	-2	4,574	-0.04%
2023/12/26	8	66.63	3.4	66.87	66.80	4.6	4,565	0.10%
2023/12/25	22	66.27	13	66.67	66.40	9	4,552	0.20%
2023/12/22	5	68.20	5.4	68.19	68.00	-0.4	4,508	-0.01%
2023/12/21	1	68.50	2	68.60	68.10	-1	4,515	-0.02%
2023/12/20	3	67.43	4	69.08	68.80	-1	4,488	-0.02%
2023/12/19	9	67.72	3	68.23	67.80	6	4,433	0.14%
2023/12/18	7	67.14	0.2	68.00	68.50	6.8	4,437	0.15%
2023/12/15	18.1	68.12	16	67.79	67.20	2.1	4,545	0.05%
2023/12/14	32.2	69.30	32.7	69.88	71.90	-0.5	4,467	-0.01%
2023/12/13	0	0.00	4.1	66.20	66.40	-4.1	4,163	-0.10%
2023/12/12	3	65.93	3	65.90	65.80	0	4,245	0.00%
2023/12/11	9	65.19	4	65.05	65.00	5	4,209	0.12%
2023/12/08	1	65.10	26	64.86	64.70	-25	4,198	-0.60%
2023/12/07	0	0.00	2	65.20	64.60	-2	4,183	-0.05%
2023/12/06	8.3	64.17	14	65.04	65.40	-5.8	4,158	-0.14%
2023/12/05	3.1	65.10	12.1	64.86	65.50	-9	4,084	-0.22%
2023/12/04	8	65.59	14.2	65.67	66.00	-6.2	4,013	-0.15%
2023/12/01	14.1	65.07	30.4	65.14	65.80	-16.3	3,943	-0.41%
2023/11/30	34.1	63.84	39.3	64.12	63.80	-5.2	3,722	-0.14%
2023/11/29	14	61.64	7.4	61.92	62.00	6.6	3,478	0.19%
2023/11/28	1	60.30	2	60.70	60.60	-1	3,403	-0.03%
2023/11/27	1.2	60.21	20	60.25	60.00	-18.9	3,449	-0.55%
2023/11/24	1.1	60.80	0	0.00	60.70	1.1	3,493	0.03%
2023/11/23	0	0.00	0	61.20	60.90	0	3,515	0.00%
2023/11/22	0	0.00	1.1	61.02	60.90	-1.1	3,537	-0.03%
2023/11/21	7	61.20	3	60.70	60.70	4	3,565	0.11%
2023/11/20	2	61.10	0.1	61.40	61.40	1.9	3,673	0.05%
2023/11/17	5	61.66	2	61.35	61.00	3	3,803	0.08%
2023/11/16	1	61.00	2.2	61.20	61.50	-1.2	3,785	-0.03%
2023/11/15	5.1	61.29	2	61.35	60.90	3.1	3,836	0.08%
2023/11/14	4	61.10	3.3	61.22	61.50	0.8	3,792	0.02%
2023/11/13	2	60.55	6.4	60.52	60.50	-4.4	3,777	-0.12%
2023/11/10	3	60.40	0	0.00	60.20	3	3,769	0.08%
2023/11/09	0	0.00	5.2	61.38	60.80	-5.2	3,748	-0.14%
2023/11/08	0	0.00	17	61.51	61.40	-17	3,736	-0.45%
2023/11/07	1	60.50	1	60.60	61.70	0	3,702	0.00%
2023/11/06	4.1	61.57	0	0.00	61.50	4.1	3,649	0.11%
2023/11/03	18	61.36	2	61.30	61.50	16	3,596	0.45%
2023/11/02	5	60.50	2	60.85	60.90	3	3,546	0.08%
2023/11/01	1	59.30	0.1	59.40	59.70	0.9	3,503	0.03%
2023/10/31	3	59.90	3	60.43	59.30	0	3,490	0.00%
2023/10/30	3	59.77	2	59.65	59.90	1	3,486	0.03%
2023/10/27	2	59.55	2	60.35	59.40	0	3,500	0.00%
2023/10/26	6	61.03	9	61.42	60.20	-3	3,491	-0.09%
2023/10/25	4	61.55	14.6	61.67	62.00	-10.6	3,448	-0.31%
2023/10/24	1	60.70	2	60.35	60.70	-1	3,402	-0.03%
2023/10/23	1	60.80	5	60.82	59.90	-4	3,432	-0.12%
2023/10/20	1.1	60.50	6.4	60.85	60.80	-5.4	3,445	-0.16%
2023/10/19	5.3	60.60	12.6	60.35	60.70	-7.3	3,413	-0.21%
2023/10/18	6.2	60.04	10	60.06	60.00	-3.8	3,342	-0.11%
2023/10/17	6	60.53	33	60.62	60.70	-27	3,292	-0.82%
2023/10/16	17	59.34	1	59.80	59.20	16	3,230	0.50%
2023/10/13	10.5	60.07	25.3	59.98	60.00	-14.8	3,223	-0.46%
2023/10/12	6	57.93	2	57.90	58.30	4	3,118	0.13%
2023/10/11	1	58.10	11.5	57.83	57.80	-10.5	3,134	-0.33%
2023/10/06	0	0.00	0	57.60	57.50	0	3,133	0.00%
2023/10/05	2.6	57.94	0	0.00	57.60	2.6	3,142	0.08%
2023/10/04	3	56.80	42	57.56	57.60	-39	3,130	-1.25%
2023/10/03	5.3	57.97	2	57.85	57.50	3.3	3,132	0.10%
2023/10/02	0	0.00	12	57.68	57.70	-12	3,151	-0.38%
2023/09/28	2	57.40	0	0.00	57.40	2	3,183	0.06%
2023/09/27	1	57.10	11	57.08	56.90	-10	3,296	-0.30%
2023/09/26	4	57.45	1	58.20	56.70	3	3,299	0.09%
2023/09/25	1.8	58.29	7	58.20	58.30	-5.2	3,259	-0.16%
2023/09/22	7	57.54	8	57.56	57.50	-1	3,247	-0.03%
2023/09/21	2	56.87	3.2	56.99	57.20	-1.2	3,216	-0.04%
2023/09/20	36.6	58.85	26	58.27	58.00	10.6	3,167	0.33%
2023/09/19	37	60.66	22.3	60.45	60.80	14.7	2,973	0.49%
2023/09/18	0	0.00	3.5	58.83	58.80	-3.5	2,660	-0.13%
2023/09/15	21.3	58.48	27	58.42	58.00	-5.7	2,635	-0.22%
2023/09/14	1.7	57.28	2	56.95	57.20	-0.3	2,512	-0.01%
2023/09/13	2	56.65	0	0.00	56.60	2	2,493	0.08%
2023/09/12	1	57.30	1	57.60	57.40	0	2,488	0.00%
2023/09/11	0	0.00	4	56.90	57.10	-4	2,484	-0.16%
2023/09/08	6	57.05	6	57.22	57.20	0	2,490	0.00%
2023/09/07	4	57.83	0	0.00	57.80	4	2,489	0.16%
2023/09/06	6	57.60	6	57.93	58.20	0	2,480	0.00%
2023/09/05	7	57.80	16.1	57.68	57.80	-9.1	2,464	-0.37%
2023/09/04	5	57.40	1	57.60	57.50	4	2,453	0.16%
2023/09/01	9	57.48	14	56.94	57.10	-5	2,446	-0.20%
2023/08/31	1	57.50	5.2	57.42	57.70	-4.2	2,435	-0.17%
2023/08/30	0	0.00	18	56.77	56.90	-18	2,385	-0.75%
2023/08/29	1	56.40	1	56.10	56.40	0	2,351	0.00%
2023/08/28	1	57.10	0.4	55.60	56.00	0.6	2,336	0.02%
2023/08/25	2	56.65	3	56.77	56.60	-1	2,319	-0.04%
2023/08/24	5	56.82	26.2	56.85	56.10	-21.2	2,284	-0.93%
2023/08/23	4	54.95	36.6	54.78	55.40	-32.6	2,157	-1.51%
2023/08/22	1.1	52.41	4	53.10	52.60	-3	2,032	-0.15%
2023/08/21	19.1	52.71	7	53.11	52.50	12.1	1,991	0.61%
2023/08/17	0	50.90	0	0.00	51.30	0	1,919	0.00%
2023/08/16	1	50.00	6	50.40	50.80	-5	1,909	-0.26%
2023/08/15	2	50.45	7	50.50	50.30	-5	1,908	-0.26%
2023/08/14	1	50.10	2	50.10	50.30	-1	1,916	-0.05%
2023/08/11	3.1	51.38	0	0.00	51.10	3.1	1,910	0.16%
2023/08/10	0	0.00	2	52.00	51.90	-2	1,894	-0.11%
2023/08/09	1	52.60	5	52.50	52.50	-4	1,878	-0.21%
2023/08/08	5.1	52.51	0	0.00	52.70	5.1	1,879	0.27%
2023/08/07	3	52.60	2	52.70	52.70	1	1,874	0.05%
2023/08/04	3	52.20	0	0.00	52.30	3	1,870	0.16%
2023/08/02	6.1	52.20	1	52.30	52.00	5.1	1,872	0.27%
2023/08/01	12.1	51.78	2	51.90	52.00	10.1	1,856	0.54%
2023/07/31	6.1	52.80	0	0.00	52.90	6.1	1,835	0.33%
2023/07/28	21	53.29	23	53.24	53.70	-2	1,808	-0.11%
2023/07/27	22.3	52.60	10	52.99	52.30	12.3	1,778	0.69%
2023/07/26	14.1	57.31	8	57.40	57.00	6.1	1,700	0.36%
2023/07/25	25	57.08	0	0.00	57.50	25	1,640	1.52%
2023/07/24	11	57.57	0	57.80	57.50	11	1,629	0.67%
2023/07/21	11	58.16	0	0.00	58.30	11	1,610	0.68%
2023/07/20	0	0.00	3	58.43	58.30	-3	1,596	-0.19%
2023/07/19	3	58.47	8	58.75	58.00	-5	1,577	-0.32%
2023/07/18	7	58.81	0	0.00	58.50	7	1,543	0.45%
2023/07/17	0	0.00	4.5	58.99	58.90	-4.5	1,536	-0.29%
2023/07/14	1	58.20	3	58.33	58.30	-2	1,505	-0.13%
2023/07/13	3	58.17	6	58.02	57.60	-3	1,483	-0.20%
2023/07/12	1	57.30	8.8	57.11	57.40	-7.8	1,447	-0.54%
2023/07/11	2	56.90	4	56.68	56.80	-2	1,440	-0.14%
2023/07/10	2	56.65	1	57.00	56.50	1	1,454	0.07%
2023/07/07	10	56.90	2	56.70	56.70	8	1,456	0.55%
2023/07/06	1	57.80	19	58.05	57.80	-18	1,433	-1.26%
2023/07/05	6.1	57.86	22.3	57.97	58.20	-16.2	1,396	-1.16%
2023/07/04	4	55.80	2	56.00	56.00	2	1,278	0.16%
2023/07/03	3.4	55.54	33	55.49	55.50	-29.6	1,271	-2.33%
2023/06/30	1	55.40	0	0.00	55.30	1	1,303	0.08%
2023/06/29	1	55.00	0	0.00	55.40	1	1,306	0.08%
2023/06/28	1	54.90	0	0.00	55.00	1	1,333	0.07%
2023/06/27	15	55.30	0	0.00	54.90	15	1,328	1.13%
2023/06/26	0	0.00	1	55.60	55.60	-1	1,317	-0.08%
2023/06/20	0	0.00	2	55.80	55.90	-2	1,307	-0.15%
2023/06/19	0	0.00	3.3	55.98	55.90	-3.3	1,313	-0.25%
2023/06/16	0	0.00	7	55.86	56.00	-7	1,326	-0.53%
2023/06/15	3	55.90	3.1	55.97	55.80	0	1,330	0.00%
2023/06/14	2	56.00	60	56.00	56.10	-58	1,336	-4.34%
2023/06/12	7	55.01	2	55.60	55.40	5	1,349	0.37%
2023/06/09	14.1	55.09	0	0.00	55.10	14.1	1,345	1.04%
2023/06/08	1.5	55.67	26	55.78	55.60	-24.5	1,345	-1.82%
2023/06/07	13	55.88	66	55.80	55.60	-53	1,363	-3.89%
2023/06/06	1.5	55.87	209.4	55.85	55.80	-207.9	1,393	-14.92%	大賣/鉅額交易
2023/06/05	0	0.00	154	55.76	55.80	-154	1,470	-10.47%	大賣/鉅額交易
2023/06/02	10	55.40	41.3	55.69	55.30	-31.3	1,520	-2.06%
2023/06/01	9	55.59	54	55.59	55.60	-45	1,530	-2.94%
2023/05/31	1	55.40	11	55.48	55.50	-10	1,566	-0.64%
2023/05/30	46	54.58	0	0.00	54.90	46	1,567	2.93%
2023/05/29	0	0.00	2	54.60	54.50	-2	1,590	-0.13%
2023/05/26	26	54.45	8	54.59	54.30	18	1,600	1.12%
2023/05/24	2	54.10	19.6	54.09	54.10	-17.6	1,602	-1.10%
2023/05/23	0	0.00	0.1	54.20	54.10	-0.1	1,623	0.00%
2023/05/22	0.1	54.20	1	54.10	54.20	-1	1,624	-0.06%
2023/05/19	0	0.00	1	53.90	53.90	-1	1,627	-0.06%
2023/05/18	0	0.00	2	53.50	53.40	-2	1,627	-0.12%
2023/05/17	0	0.00	9	53.38	53.30	-9	1,645	-0.55%
2023/05/16	0.1	53.10	2	53.10	53.00	-1.9	1,640	-0.12%
2023/05/15	0	0.00	2	53.00	52.80	-2	1,640	-0.12%
2023/05/12	3.2	52.94	5	52.94	52.90	-1.8	1,644	-0.11%
2023/05/11	0.1	53.10	0	0.00	52.70	0.1	1,642	0.01%
2023/05/10	1	52.70	3	52.90	53.10	-2	1,645	-0.12%
2023/05/09	12.1	52.66	7	52.91	52.60	5.1	1,647	0.31%
2023/05/08	7	53.24	1	53.30	53.10	6	1,651	0.36%
2023/05/05	5	53.06	2.7	53.21	53.20	2.3	1,662	0.14%
2023/05/04	3	52.93	2.4	52.99	53.00	0.6	1,714	0.03%
2023/05/03	11	52.27	0	0.00	52.20	11	1,732	0.63%
2023/05/02	0.4	52.27	23	52.01	52.20	-22.6	1,762	-1.28%
2023/04/28	1	52.10	1	52.00	52.10	0	1,772	0.00%
2023/04/27	6.3	51.62	0	0.00	51.50	6.3	1,760	0.36%
2023/04/26	1.2	52.02	215.4	52.01	52.30	-214.2	1,710	-12.53%	大賣/鉅額交易
2023/04/25	4.2	52.95	12.1	52.65	52.50	-7.9	1,691	-0.46%
2023/04/24	4	53.13	0	0.00	53.00	4	1,680	0.24%
2023/04/21	6.3	53.54	2	53.40	53.20	4.3	1,667	0.26%
2023/04/20	3.3	54.47	0	0.00	54.20	3.3	1,643	0.20%
2023/04/19	0	0.00	7	55.24	55.20	-7	1,624	-0.43%
2023/04/18	2	55.40	13	55.55	55.40	-11	1,625	-0.68%
2023/04/17	2	55.45	0	0.00	55.40	2	1,626	0.12%
2023/04/14	0	0.00	2	55.60	55.50	-2	1,616	-0.12%
2023/04/13	3	55.80	8	55.64	55.50	-5	1,606	-0.31%
2023/04/12	3	55.33	2	55.40	55.50	1	1,582	0.06%
2023/04/11	5	55.50	4	55.50	55.60	1	1,574	0.06%
2023/04/10	3	55.30	4	55.35	55.30	-1	1,573	-0.06%
2023/04/07	3	55.63	10	55.60	55.70	-7	1,560	-0.45%
2023/04/06	0.3	55.70	0	0.00	55.60	0.3	1,552	0.02%
2023/03/31	1.3	55.74	0	0.00	55.90	1.3	1,549	0.08%
2023/03/30	1	55.80	0	0.00	55.80	1	1,509	0.07%
2023/03/29	31	55.03	1	55.70	55.30	30	1,509	1.99%
2023/03/28	2	55.60	12.9	55.64	55.60	-10.9	1,496	-0.73%
2023/03/27	0	55.90	0	0.00	55.70	0	1,490	0.00%
2023/03/24	13	55.71	36	55.70	55.70	-23	1,493	-1.54%
2023/03/22	1	55.70	2	55.55	55.70	-1	1,500	-0.07%
2023/03/21	6	55.77	31	55.70	55.60	-25	1,531	-1.63%
2023/03/20	7	55.81	2	56.20	56.00	5	1,516	0.33%
2023/03/17	2	55.50	1	55.60	55.80	1	1,520	0.07%
2023/03/16	0	0.00	5	55.26	55.00	-5	1,509	-0.33%
2023/03/15	2.5	55.68	1.1	55.99	55.90	1.4	1,499	0.09%
2023/03/14	0	0.00	2	55.30	55.40	-2	1,480	-0.14%
2023/03/13	2	55.10	11.6	55.02	55.60	-9.6	1,489	-0.64%
2023/03/10	6	55.30	6	55.33	55.70	0	1,475	0.00%
2023/03/09	16	55.83	7.1	55.60	55.60	9	1,470	0.61%
2023/03/08	9	56.19	11	56.05	56.10	-2	1,438	-0.14%
2023/03/07	4	56.85	58	56.54	56.90	-54	1,341	-4.03%
2023/03/06	12	55.58	4	55.58	55.70	8	1,280	0.62%
2023/03/03	4	54.75	6	54.93	54.90	-2	1,252	-0.16%
2023/03/02	4	53.98	3	54.33	54.10	1	1,214	0.08%
2023/03/01	4	53.70	8	53.95	54.10	-4	1,194	-0.34%
2023/02/24	28	53.20	6	53.32	53.40	22	1,168	1.88%
2023/02/23	2	53.10	2	53.10	53.20	0	1,155	0.00%
2023/02/22	1	52.50	0	0.00	52.70	1	1,148	0.09%
2023/02/21	22	52.55	17.1	52.56	52.70	4.9	1,152	0.43%
2023/02/20	3	51.90	0	0.00	52.10	3	1,167	0.26%
2023/02/17	21	51.70	1	51.60	51.60	20	1,191	1.68%
2023/02/16	14.3	51.51	0	0.00	51.60	14.3	1,203	1.18%
2023/02/15	0	0.00	19	51.77	51.20	-19	1,221	-1.56%
2023/02/14	3	51.87	4	51.93	51.80	-1	1,204	-0.08%
2023/02/13	2	51.85	1	52.10	51.90	1	1,222	0.08%
2023/02/10	0	0.00	3	52.10	52.10	-3	1,241	-0.24%
2023/02/09	0	0.00	1	52.00	52.10	-1	1,252	-0.08%
2023/02/08	7	52.20	7	52.23	52.10	0	1,259	0.00%
2023/02/07	4	52.00	2	51.85	52.00	2	1,262	0.16%
2023/02/06	2	51.80	5	52.06	51.80	-3	1,294	-0.23%
2023/02/03	4	52.43	2	52.45	52.30	2	1,295	0.15%
2023/02/02	1	51.80	25	52.01	52.20	-24	1,297	-1.85%
2023/02/01	1	51.00	13	51.42	51.40	-12	1,253	-0.96%
2023/01/30	0	0.00	10	50.00	50.10	-10	1,203	-0.83%
2023/01/16	5	49.30	2	49.30	49.45	3	1,214	0.25%
2023/01/13	1	49.15	0	0.00	49.15	1	1,240	0.08%
2023/01/12	1	49.50	0	0.00	49.65	1	1,253	0.08%
2023/01/11	3	49.52	0	0.00	49.50	3	1,267	0.24%
2023/01/10	0	0.00	1	49.55	49.55	-1	1,305	-0.08%
2023/01/09	1	49.50	10	49.58	49.60	-9	1,331	-0.67%
2023/01/06	2	48.98	20	48.70	49.05	-18	1,335	-1.35%
2023/01/05	0	0.00	2	48.60	48.30	-2	1,340	-0.15%
2023/01/04	1	48.75	0	0.00	48.60	1	1,344	0.07%
2023/01/03	5	48.74	0	0.00	48.75	5	1,365	0.37%
2022/12/30	0.1	48.55	2	48.45	48.55	-1.9	1,383	-0.14%
2022/12/29	5	47.67	0	0.00	47.95	5	1,395	0.36%
2022/12/28	7	48.38	0	0.00	48.20	7	1,417	0.49%
2022/12/27	0	0.00	1	48.90	49.05	-1	1,421	-0.07%
2022/12/26	1	48.85	0	0.00	48.95	1	1,430	0.07%
2022/12/21	4	48.28	1	48.15	48.20	3	1,499	0.20%
2022/12/20	10	48.87	0	0.00	48.25	10	1,528	0.65%
2022/12/19	27	49.47	0.1	49.55	49.45	26.9	1,545	1.74%
2022/12/16	2	49.60	0.1	49.95	49.60	1.9	1,544	0.12%
2022/12/15	0	0.00	1	50.30	50.40	-1	1,536	-0.07%
2022/12/14	10	50.19	0	0.00	50.30	10	1,535	0.65%
2022/12/12	0	0.00	5.1	49.25	49.40	-5.1	1,495	-0.34%
2022/12/09	2	49.50	0	0.00	49.50	2	1,515	0.13%
2022/12/08	2.1	49.01	0	0.00	49.35	2.1	1,506	0.14%
2022/12/07	5	49.76	0.1	49.51	49.30	4.9	1,517	0.32%
2022/12/05	11	50.20	1	50.80	50.90	10	1,520	0.66%
2022/12/02	5	50.40	0	0.00	50.50	5	1,514	0.33%
2022/12/01	10	50.60	2	50.70	50.70	8	1,539	0.52%
2022/11/30	5	50.36	5	50.06	50.20	0	1,554	0.00%
2022/11/28	2	49.90	0	0.00	49.90	2	1,566	0.13%
2022/11/25	1	50.10	2	50.00	50.00	-1	1,590	-0.06%
2022/11/24	1	49.70	0	0.00	50.10	1	1,606	0.06%
2022/11/23	0	0.00	5	49.60	49.80	-5	1,618	-0.31%
2022/11/22	1	49.35	20	49.20	49.35	-19	1,634	-1.16%
2022/11/21	0	0.00	2	50.00	49.60	-2	1,678	-0.12%
2022/11/18	0	0.00	3	50.27	50.10	-3	1,680	-0.18%
2022/11/17	3	49.80	0	0.00	50.10	3	1,677	0.18%
2022/11/16	3	50.00	1	50.40	50.10	2	1,679	0.12%
2022/11/15	0	0.00	11.1	49.84	50.20	-11.1	1,655	-0.67%
2022/11/14	0	0.00	5	49.52	49.80	-5	1,653	-0.30%
2022/11/11	12	49.74	6	49.52	49.20	6	1,654	0.36%
2022/11/10	0	0.00	1	49.25	49.20	-1	1,640	-0.06%
2022/11/09	1	49.05	0	0.00	49.05	1	1,646	0.06%
2022/11/08	3	48.62	3	48.72	48.25	0	1,649	0.00%
2022/11/07	1	48.80	8	48.76	48.85	-7	1,670	-0.42%
2022/11/04	1	48.45	1	48.50	48.40	0	1,699	0.00%
2022/11/03	2	47.95	3	48.05	48.30	-1	1,700	-0.06%
2022/11/02	8.1	48.04	6	47.85	48.05	2.1	1,716	0.12%
2022/11/01	0	0.00	16	46.83	47.00	-16	1,717	-0.93%
2022/10/31	5	46.87	3	46.98	46.50	2	1,734	0.12%
2022/10/28	1	46.80	0	0.00	46.30	1	1,748	0.06%
2022/10/25	0	0.00	5	46.35	45.95	-5	1,866	-0.27%
2022/10/24	15	46.82	0	0.00	46.60	15	1,883	0.80%
2022/10/21	22	46.68	1	46.80	46.55	21	1,887	1.11%
2022/10/20	0	0.00	3	45.95	47.30	-3	1,916	-0.16%
2022/10/19	0	0.00	3	46.05	46.10	-3	1,911	-0.16%
2022/10/18	3	45.47	18	45.46	46.50	-15	1,896	-0.79%
2022/10/13	0	42.51	0	0.00	42.00	0	1,948	0.00%
2022/10/12	0	43.20	1	43.70	43.95	-1	1,956	-0.05%
2022/10/11	0	43.65	0	0.00	43.40	0	1,966	0.00%
2022/10/07	1	45.25	4	45.16	45.25	-3	1,985	-0.15%
2022/10/06	1	45.20	0	0.00	44.70	1	2,046	0.05%
2022/10/05	10	45.05	8	45.19	45.00	2	2,116	0.09%
2022/10/04	1	43.95	5	44.00	43.95	-4	2,124	-0.19%
2022/10/03	1	43.20	0	0.00	43.20	1	2,150	0.05%
2022/09/30	0.1	42.74	1	42.10	42.50	-0.9	2,188	-0.04%
2022/09/28	7.2	42.48	4	42.95	42.00	3.2	2,260	0.14%
2022/09/27	7.1	43.11	2	43.30	43.60	5.1	2,290	0.22%
2022/09/26	15.3	44.00	2	44.00	43.80	13.3	2,309	0.57%
2022/09/22	14	46.00	0	0.00	46.20	14	2,442	0.57%
2022/09/21	2.2	46.90	0	0.00	46.60	2.2	2,498	0.09%
2022/09/20	1	46.90	0	0.00	46.80	1	2,527	0.04%
2022/09/19	3.2	47.05	0	47.30	46.95	3.1	2,560	0.12%
2022/09/16	19.1	47.61	1	47.50	47.15	18.1	2,628	0.69%
2022/09/15	8.1	47.94	0	0.00	48.05	8.1	2,642	0.31%
2022/09/14	0.1	47.78	0	0.00	47.65	0.1	2,682	0.00%
2022/09/13	6	48.34	0	0.00	48.30	6	2,686	0.22%
2022/09/12	1	48.20	1	48.30	48.05	0	2,730	0.00%
2022/09/08	1	47.60	0	0.00	48.00	1	2,779	0.04%
2022/09/07	4.2	48.04	0	0.00	47.60	4.2	2,805	0.15%
2022/09/06	2.2	49.40	1	48.90	48.95	1.2	2,800	0.04%
2022/09/05	14.1	49.91	5	50.10	49.80	9.1	2,825	0.32%
2022/09/02	6	50.58	0	0.00	50.50	6	2,840	0.21%
2022/09/01	17.3	50.57	0	50.50	50.30	17.3	2,875	0.60%
2022/08/31	3	51.07	0	0.00	51.10	3	2,918	0.10%
2022/08/30	5	51.04	1	51.10	50.90	4	3,107	0.13%
2022/08/29	2	50.90	4	50.70	50.90	-2	3,190	-0.06%
2022/08/26	1	52.00	9	51.70	51.90	-8	3,183	-0.25%
2022/08/25	0	50.70	0	0.00	50.70	0	3,155	0.00%
2022/08/24	2	50.50	11	50.59	50.40	-9	3,198	-0.28%
2022/08/23	5.1	50.60	0	0.00	50.50	5.1	3,206	0.16%
2022/08/22	2	51.30	4	51.50	51.20	-2	3,202	-0.06%
2022/08/19	9	51.83	15	51.87	51.70	-6	3,195	-0.19%
2022/08/18	4	51.20	0	0.00	51.50	4	3,179	0.13%
2022/08/17	0	0.00	2	51.45	51.50	-2	3,168	-0.06%
2022/08/16	5.5	51.38	1	51.10	51.20	4.5	3,180	0.14%
2022/08/15	3	51.53	4	51.53	51.50	-1	3,187	-0.03%
2022/08/12	16	51.16	23	50.94	51.20	-7	3,180	-0.22%
2022/08/11	1	50.70	17	50.39	50.30	-16	3,155	-0.51%
2022/08/10	13.2	49.80	1	49.75	49.60	12.2	3,146	0.39%
2022/08/09	3	50.02	2	50.00	49.90	1	3,154	0.03%
2022/08/08	10	50.30	14	49.80	50.00	-4	3,138	-0.13%
2022/08/05	4.1	49.39	1	49.50	49.35	3.1	3,114	0.10%
2022/08/04	6.4	48.72	0	0.00	48.80	6.4	3,122	0.20%
2022/08/03	48	49.17	2	49.58	49.10	46	3,105	1.48%
2022/08/02	26	50.05	4	50.35	50.00	22	3,069	0.72%
2022/08/01	1	49.85	0	0.00	49.80	1	3,007	0.03%
2022/07/29	6	50.00	0	0.00	49.90	6	3,037	0.20%
2022/07/28	51	50.28	0.1	50.00	49.65	50.9	3,058	1.67%
2022/07/27	172.1	49.86	3	49.60	50.20	169.1	3,068	5.51%	大買/鉅額交易
2022/07/26	0	50.60	1	49.90	49.90	-1	3,103	-0.03%
2022/07/25	0	0.00	3.3	50.51	50.60	-3.3	3,098	-0.11%
2022/07/22	5	51.10	0	0.00	51.00	5	3,118	0.16%
2022/07/21	5	50.98	8	50.75	50.90	-3	3,120	-0.10%
2022/07/20	5	50.64	5.4	50.43	50.00	-0.4	3,112	-0.01%
2022/07/19	1.1	49.14	10	49.35	49.35	-8.9	3,076	-0.29%
2022/07/18	0	0.00	14	49.02	49.35	-14	3,059	-0.46%
2022/07/15	3	48.13	7	48.48	48.65	-4	3,048	-0.13%
2022/07/14	8.5	47.07	4.1	47.09	47.30	4.4	3,027	0.14%
2022/07/13	30	50.73	1	51.00	50.60	29	2,958	0.98%
2022/07/12	8	50.26	2	50.35	50.30	6	2,885	0.21%
2022/07/11	8	51.45	3.1	51.38	51.50	4.9	2,873	0.17%
2022/07/08	4	51.10	4	51.28	51.10	0	2,846	0.00%
2022/07/07	4	50.00	13	49.99	50.60	-9	2,820	-0.32%
2022/07/06	12.1	50.45	0	50.60	50.50	12.1	2,795	0.43%
2022/07/05	3.1	51.16	5.2	51.16	52.50	-2.1	2,806	-0.07%
2022/07/04	23.2	50.28	10	49.80	50.40	13.2	2,851	0.46%
2022/07/01	10.2	51.12	10	50.90	50.90	0.2	2,889	0.01%
2022/06/30	7.8	51.67	3	52.13	51.90	4.8	2,837	0.17%
2022/06/29	2.1	54.00	3	53.90	53.90	-0.9	2,756	-0.03%
2022/06/28	23	54.95	0	0.00	54.90	23	2,715	0.85%
2022/06/27	7	56.01	17	55.99	56.10	-10	2,715	-0.37%
2022/06/24	111.1	55.69	3	55.87	55.00	108.1	2,734	3.95%	大買/鉅額交易
2022/06/23	4.1	55.49	0	0.00	55.70	4.1	2,743	0.15%
2022/06/22	27.1	56.92	4	56.25	56.20	23.1	2,730	0.84%
2022/06/21	13	57.91	1	57.90	57.90	12	2,691	0.45%
2022/06/20	12.4	58.32	12	57.77	57.20	0.3	2,692	0.01%
2022/06/17	1	59.30	5.6	59.93	59.00	-4.6	2,651	-0.17%
2022/06/16	2	61.30	0	0.00	60.80	2	2,603	0.08%
2022/06/15	4	61.73	1	61.80	61.80	3	2,583	0.12%
2022/06/14	21	60.83	12	61.92	62.20	9	2,602	0.35%
2022/06/13	3	61.60	5	61.68	61.70	-2	2,562	-0.08%
2022/06/10	5	62.10	25	62.04	62.20	-20	2,541	-0.79%
2022/06/09	1	62.40	109	62.07	62.30	-108	2,520	-4.29%	大賣/鉅額交易
2022/06/08	21	62.68	67	62.60	62.30	-46	2,461	-1.87%
2022/06/07	12	61.13	26	61.35	60.80	-14	2,283	-0.61%
2022/06/06	5	60.06	0	0.00	60.40	5	2,230	0.22%
2022/06/02	18	60.21	8	60.14	60.20	10	2,264	0.44%
2022/06/01	13	60.24	33	60.12	60.30	-20	2,268	-0.88%
2022/05/31	4	59.75	4	59.65	59.50	0	2,227	0.00%
2022/05/30	3	59.40	0	0.00	59.40	3	2,220	0.14%
2022/05/27	6	58.67	0	0.00	58.70	6	2,215	0.27%
2022/05/25	0	0.00	1	59.00	59.00	-1	2,236	-0.04%
2022/05/23	1	60.30	1	59.90	59.80	0	2,253	0.00%
2022/05/20	1	59.60	2	59.90	59.90	-1	2,247	-0.04%
2022/05/19	0	0.00	3	59.33	59.60	-3	2,234	-0.13%
2022/05/18	3	59.57	22	60.05	59.70	-19	2,217	-0.86%
2022/05/17	0	0.00	2	59.45	59.30	-2	2,192	-0.09%
2022/05/13	1	58.30	3	58.30	58.40	-2	2,181	-0.09%
2022/05/12	0	0.00	1	58.90	57.80	-1	2,186	-0.05%
2022/05/11	3.1	59.23	23	59.36	58.70	-19.9	2,164	-0.92%
2022/05/10	2.3	57.63	1	58.20	58.70	1.3	2,182	0.06%
2022/05/09	0.7	58.74	2	59.40	58.60	-1.3	2,199	-0.06%
2022/05/06	1	59.83	16	59.86	59.80	-15	2,202	-0.68%
2022/05/05	3.5	59.81	3	59.90	59.70	0.5	2,214	0.02%
2022/05/04	3	59.27	8	59.20	59.20	-5	2,207	-0.23%
2022/05/03	0	0.00	15	58.21	59.20	-15	2,198	-0.68%
2022/04/29	0	0.00	10	57.10	56.50	-10	2,145	-0.47%
2022/04/28	5	56.50	0	0.00	56.30	5	2,171	0.23%
2022/04/27	1	54.90	7	55.01	56.10	-6	2,161	-0.28%
2022/04/26	1.3	56.00	2	55.70	55.70	-0.8	2,164	-0.04%
2022/04/25	18.3	56.18	0	0.00	56.00	18.3	2,263	0.81%
2022/04/22	1	57.60	3	57.40	57.40	-2	2,284	-0.09%
2022/04/21	0	0.00	2	57.55	57.50	-2	2,321	-0.09%
2022/04/20	4	57.75	3	57.30	57.20	1	2,391	0.04%
2022/04/19	0	0.00	0	57.50	57.20	0	2,394	0.00%
2022/04/18	4.1	56.81	6	56.80	57.10	-2	2,422	-0.08%
2022/04/15	6.4	57.31	0.1	57.50	57.20	6.3	2,439	0.26%
2022/04/13	7	57.87	1	58.30	58.30	6	2,505	0.24%
2022/04/11	13	59.06	119	59.69	58.50	-106	2,602	-4.07%	大賣/鉅額交易
2022/04/08	13.1	60.10	9	60.29	60.10	4.1	2,555	0.16%
2022/04/07	121	60.23	8	59.71	59.40	113	2,480	4.56%	大買/鉅額交易
2022/04/06	5.1	58.72	5	58.80	58.70	0	2,401	0.00%
2022/04/01	1	59.60	12	59.23	59.60	-11	2,395	-0.46%
2022/03/31	5	59.70	5	59.60	59.60	0	2,407	0.00%
2022/03/30	2	59.80	2	60.30	59.90	0	2,403	0.00%
2022/03/29	6	60.30	1	60.50	60.10	5	2,382	0.21%
2022/03/28	6	60.27	24	59.82	60.70	-18	2,332	-0.77%
2022/03/25	3	59.40	1	59.50	59.40	2	2,256	0.09%
2022/03/23	11	59.21	7	59.30	59.20	4	2,260	0.18%
2022/03/22	4	59.03	3	59.00	59.20	1	2,261	0.05%
2022/03/21	0	59.02	11.6	59.02	59.10	-11.6	2,285	-0.51%
2022/03/18	0.1	58.80	2	58.90	58.60	-1.9	2,310	-0.08%
2022/03/17	11.1	59.00	0	0.00	58.80	11.1	2,325	0.48%
2022/03/16	5	58.00	1	58.00	58.30	4	2,311	0.17%
2022/03/15	3	57.17	1	57.20	57.20	2	2,344	0.09%
2022/03/14	10	58.18	3	58.20	58.20	7	2,353	0.30%
2022/03/11	0	0.00	6	57.67	57.70	-6	2,361	-0.25%
2022/03/09	7	57.43	10	57.36	57.20	-3	2,360	-0.13%
2022/03/08	8	55.04	4	55.35	54.90	4	2,340	0.17%
2022/03/07	4.1	56.11	0	0.00	56.10	4.1	2,321	0.18%
2022/03/04	0	0.00	10	58.10	58.00	-10	2,326	-0.43%
2022/03/03	0	0.00	3	58.20	58.30	-3	2,360	-0.13%
2022/03/02	0	0.00	1	57.40	57.80	-1	2,418	-0.04%
2022/03/01	0	0.00	1	58.00	57.80	-1	2,433	-0.04%
2022/02/25	5	56.82	1	57.00	56.90	4	2,457	0.16%
2022/02/24	9.2	56.73	3	56.90	56.20	6.2	2,501	0.25%
2022/02/23	0	0.00	1	58.10	57.90	-1	2,500	-0.04%
2022/02/22	12.1	58.20	9	58.12	57.90	3.1	2,574	0.12%
2022/02/21	0.1	58.90	1	58.80	58.90	-0.9	2,754	-0.03%
2022/02/18	2	58.60	0	0.00	58.70	2	2,916	0.07%
2022/02/17	1	58.99	0.5	59.10	58.80	0.5	2,995	0.02%
2022/02/16	0	0.00	1	58.80	58.60	-1	3,081	-0.03%
2022/02/15	1	58.10	0	0.00	57.90	1	3,101	0.03%
2022/02/14	1.2	57.85	8	57.73	57.80	-6.8	3,129	-0.22%
2022/02/11	1	59.10	1	59.10	58.90	0	3,151	0.00%
2022/02/10	6	59.15	9	59.47	59.30	-3	3,229	-0.09%
2022/02/09	3	58.40	34	58.56	59.00	-31	3,266	-0.95%
2022/02/08	1	57.30	0	0.00	57.50	1	3,301	0.03%
2022/02/07	13	56.72	0	0.00	57.20	13	3,431	0.38%
2022/01/26	3.4	56.86	0	56.90	56.50	3.4	3,443	0.10%
2022/01/25	9	57.29	2	57.00	57.10	7	3,496	0.20%
2022/01/24	0.1	57.30	0	0.00	57.80	0.1	3,530	0.00%
2022/01/21	0.1	58.50	4	58.58	58.30	-3.9	3,548	-0.11%
2022/01/20	4	59.43	7	59.27	59.50	-3	3,593	-0.08%
2022/01/19	6	59.38	4	59.65	59.50	2	3,629	0.06%
2022/01/18	5.2	59.65	63	60.20	59.70	-57.8	3,661	-1.58%
2022/01/17	0.1	58.40	3	58.90	58.90	-2.9	3,565	-0.08%
2022/01/14	6.1	57.92	2	57.90	58.00	4.1	3,541	0.11%
2022/01/13	0	0.00	6	59.18	59.00	-6	3,558	-0.17%
2022/01/12	1	57.60	0	0.00	57.80	1	3,518	0.03%
2022/01/11	48.1	57.67	1	57.60	57.50	47.1	3,566	1.32%
2022/01/10	2	58.35	3	58.47	58.50	-1	3,567	-0.03%
2022/01/07	43.1	58.64	7	58.24	58.10	36.1	3,596	1.00%
2022/01/06	2	59.35	8	59.79	59.30	-6	3,572	-0.17%
2022/01/05	14	59.91	115	60.18	59.60	-101	3,597	-2.81%	大賣/鉅額交易
2022/01/04	10.1	58.52	2	58.85	58.30	8.1	3,518	0.23%
2021/12/30	2	58.90	0	0.00	58.80	2	3,559	0.06%
2021/12/29	26.1	58.90	11	58.91	59.00	15.1	3,591	0.42%
2021/12/28	4.1	58.75	1.1	58.91	58.80	2.9	3,670	0.08%
2021/12/27	4.2	58.82	0	0.00	58.90	4.2	3,720	0.11%
2021/12/24	0	0.00	5	58.92	58.90	-5	3,773	-0.13%
2021/12/23	0	0.00	0	58.70	58.80	0	3,790	0.00%
2021/12/22	6	58.00	4	58.00	58.20	2	3,885	0.05%
2021/12/21	13	57.42	0	57.90	57.90	13	3,910	0.33%
2021/12/20	19.2	57.65	2	57.60	57.20	17.2	3,959	0.43%
2021/12/17	1	57.80	0	57.90	57.60	1	3,987	0.03%
2021/12/16	1	57.50	0.1	57.82	57.60	0.9	3,999	0.02%
2021/12/15	0	0.00	4	57.23	57.00	-4	4,034	-0.10%
2021/12/14	3	57.63	1	58.00	57.30	2	4,034	0.05%
2021/12/13	2.1	57.61	0	0.00	57.50	2.1	4,050	0.05%
2021/12/10	4	58.22	0	0.00	58.10	4	4,072	0.10%
2021/12/09	31.1	58.94	2	58.75	58.70	29.1	4,078	0.71%
2021/12/08	3	60.20	3	60.13	60.10	0	4,062	0.00%
2021/12/07	1	60.50	3	60.27	60.20	-2	4,099	-0.05%
2021/12/06	1	60.20	17	60.28	60.20	-16	4,168	-0.38%
2021/12/03	1	59.60	3	60.07	60.00	-2	4,334	-0.05%
2021/12/02	1	60.00	1	60.20	59.90	0	4,470	0.00%
2021/12/01	3	60.03	4	60.18	60.10	-1	4,630	-0.02%
2021/11/30	4	59.40	3	59.36	59.30	1	4,793	0.02%
2021/11/29	11	58.04	0	0.00	58.60	11	4,886	0.23%
2021/11/26	32	59.32	2	59.60	59.00	30	4,977	0.60%
2021/11/25	5	60.88	2	60.90	60.70	3	5,004	0.06%
2021/11/24	9	61.01	11	61.15	61.10	-2	5,079	-0.04%
2021/11/23	31.1	60.81	1	60.50	60.60	30.1	5,241	0.57%
2021/11/22	7	62.03	10	61.56	62.20	-3	5,264	-0.06%
2021/11/19	28	62.46	15.2	62.24	61.90	12.8	5,347	0.24%
2021/11/18	34	63.76	15	63.51	62.80	19	5,379	0.35%
2021/11/17	9	62.43	20.1	61.80	62.70	-11.1	5,307	-0.21%
2021/11/16	13	61.25	36	60.79	61.00	-23	5,224	-0.44%
2021/11/15	44	60.93	16	61.01	61.40	28	5,275	0.53%
2021/11/12	0	0.00	78	59.61	59.70	-78	5,328	-1.46%
2021/11/11	2.3	59.96	4	59.83	59.70	-1.7	5,407	-0.03%
2021/11/10	8.2	59.64	7	59.74	59.80	1.2	5,739	0.02%
2021/11/09	39.5	60.12	14	59.84	60.20	25.5	5,876	0.43%
2021/11/08	7	60.31	33	60.65	60.20	-26	5,900	-0.44%
2021/11/05	4	60.43	39	60.29	60.20	-35	6,023	-0.58%
2021/11/04	13	60.34	74	60.42	60.40	-61	6,187	-0.99%
2021/11/03	76	58.40	1	59.00	58.90	75	6,296	1.19%
2021/11/02	28	58.11	10.5	58.10	58.10	17.5	6,409	0.27%
2021/11/01	8	58.89	20	58.97	59.60	-12	6,696	-0.18%
2021/10/29	0	0.00	11.5	58.70	58.60	-11.5	6,956	-0.17%
2021/10/28	2	58.85	3	58.87	59.20	-1	7,005	-0.01%
2021/10/27	3	58.20	2	58.00	58.60	1	7,162	0.01%
2021/10/26	18.5	57.75	8	58.10	58.10	10.5	7,365	0.14%
2021/10/25	0	0.00	5.1	57.16	57.30	-5.1	7,748	-0.07%
2021/10/22	3	57.00	2	57.00	57.10	1	7,918	0.01%
2021/10/21	23.1	57.19	2	56.50	56.60	21.1	8,144	0.26%
2021/10/20	10	56.84	1	57.10	57.30	9	8,352	0.11%
2021/10/19	6	57.12	8.1	57.15	57.20	-2.1	8,481	-0.02%
2021/10/18	5	55.98	0	0.00	55.50	5	8,573	0.06%
2021/10/15	3	56.30	4.1	56.40	56.40	-1.1	8,835	-0.01%
2021/10/14	1	54.20	10	53.80	54.50	-9	8,954	-0.10%
2021/10/13	6	54.73	7	54.51	54.30	-1	9,232	-0.01%
2021/10/12	9.2	55.40	2	55.55	55.60	7.2	9,616	0.07%
2021/10/08	6.3	56.40	63	56.51	56.40	-56.7	9,632	-0.59%
2021/10/07	4	56.58	2	56.80	56.70	2	9,690	0.02%
2021/10/06	73	56.53	3	55.57	55.50	70	9,818	0.71%
2021/10/05	6	56.28	5	56.66	57.20	1	9,815	0.01%
2021/10/04	20	56.64	11	56.75	55.40	9	9,782	0.09%
2021/10/01	14	57.67	26.1	58.07	57.20	-12.1	9,766	-0.12%
2021/09/30	2	59.05	1	59.29	59.40	1	9,847	0.01%
2021/09/29	24.3	59.04	22	59.80	58.40	2.3	10,009	0.02%
2021/09/28	38.5	61.45	0	0.00	61.30	38.5	10,163	0.38%
2021/09/27	22	62.02	5	61.96	62.20	17	10,199	0.17%
2021/09/24	2	62.40	6	62.25	62.40	-4	10,380	-0.04%
2021/09/23	1	61.70	1	61.60	61.80	0	10,407	0.00%
2021/09/22	30.6	61.33	42	61.50	61.20	-11.4	10,444	-0.11%
2021/09/17	0	0.00	3.1	63.01	63.10	-3.1	10,536	-0.03%
2021/09/16	1	63.50	56	63.68	63.50	-55	10,565	-0.52%
2021/09/15	22	62.84	1	63.20	62.80	21	10,627	0.20%
2021/09/14	12.1	64.46	19	63.97	64.10	-6.9	10,679	-0.06%
2021/09/13	0.2	64.23	3	64.60	64.10	-2.8	10,698	-0.03%
2021/09/10	5.7	65.12	14	64.74	65.30	-8.3	10,720	-0.08%
2021/09/09	2	64.25	14	64.34	64.60	-12	10,741	-0.11%
2021/09/08	37.2	63.66	34	64.98	62.80	3.2	10,706	0.03%
2021/09/07	5	65.50	22	65.30	66.10	-17	10,607	-0.16%
2021/09/06	36	66.91	16	66.59	66.20	20	10,645	0.19%
2021/09/03	46.2	66.75	44.2	66.27	67.20	2	10,541	0.02%
2021/09/02	46	65.55	22	64.85	64.60	24	10,414	0.23%
2021/09/01	42	65.21	87.2	65.30	65.60	-45.2	10,339	-0.44%
2021/08/31	25	64.22	20	64.20	65.00	5	10,289	0.05%
2021/08/30	6	63.52	43	63.85	64.20	-37	10,495	-0.35%
2021/08/27	48	63.82	59	64.09	63.10	-11	10,541	-0.10%
2021/08/26	5	62.20	20	62.14	62.40	-15	10,410	-0.14%
2021/08/25	13	62.32	23	62.45	62.50	-10	10,348	-0.10%
2021/08/24	28	61.64	18	61.59	62.20	10	10,262	0.10%
2021/08/23	9.3	61.25	62.1	61.34	61.60	-52.8	10,185	-0.52%
2021/08/20	1.1	60.12	33	59.82	60.20	-31.9	10,104	-0.32%
2021/08/19	43.3	60.20	4	60.08	59.10	39.3	10,046	0.39%
2021/08/18	10	60.22	49	61.62	62.10	-39	9,937	-0.39%
2021/08/17	22.1	59.98	13	60.97	59.20	9.1	9,851	0.09%
2021/08/16	60.2	60.30	25	60.83	60.70	35.2	9,775	0.36%
2021/08/13	14.2	66.91	4	66.96	65.50	10.2	9,433	0.11%
2021/08/12	17	68.44	3	68.34	68.60	14	9,282	0.15%
2021/08/11	32	69.12	27.1	69.87	67.50	4.9	9,218	0.05%
2021/08/10	15	68.46	28	68.78	70.40	-13	9,120	-0.14%
2021/08/09	30.6	70.44	32.1	70.47	69.90	-1.4	9,013	-0.02%
2021/08/06	62	70.53	48	70.61	71.60	14	8,831	0.16%
2021/08/05	21	69.30	80.4	69.99	71.00	-59.4	8,767	-0.68%
2021/08/04	69	68.60	60.2	68.87	68.10	8.8	8,575	0.10%
2021/08/03	12.2	65.52	37	65.71	66.00	-24.8	8,370	-0.30%
2021/08/02	8	65.80	53	65.55	65.50	-45	8,308	-0.54%
2021/07/30	29	64.11	12.4	64.42	64.10	16.6	8,124	0.20%
2021/07/29	48	63.33	71	63.67	64.30	-23	7,983	-0.29%
2021/07/28	14	60.15	7	60.86	61.40	7	7,627	0.09%
2021/07/27	51.5	61.90	16	62.54	62.20	35.5	7,613	0.47%
2021/07/26	3	61.97	66	62.45	63.10	-63	7,526	-0.84%
2021/07/23	42	61.41	10	61.56	60.50	32	7,667	0.42%
2021/07/22	21	60.74	20	60.80	60.90	1	7,936	0.01%
2021/07/21	34	60.16	27	61.07	60.10	7	7,914	0.09%
2021/07/20	16	59.17	4	59.40	59.60	12	7,778	0.15%
2021/07/19	76	59.29	21	59.63	59.20	55	7,653	0.72%
2021/07/16	72	59.61	121	59.16	60.50	-49	7,453	-0.66%	大賣/
2021/07/15	12	58.00	26	57.85	58.10	-14	7,075	-0.20%
2021/07/14	10	56.77	6	57.33	57.20	4	7,098	0.06%
2021/07/13	2	57.60	38	57.91	57.40	-36	7,194	-0.50%
2021/07/12	121	56.95	3	56.97	56.80	118	7,081	1.67%	大買/鉅額交易
2021/07/09	3	56.33	13	57.01	56.50	-10	7,110	-0.14%
2021/07/08	14	57.04	32	56.90	57.00	-18	7,248	-0.25%
2021/07/07	15	56.91	9	56.86	56.90	6	7,335	0.08%
2021/07/06	30	58.42	21	58.95	58.30	9	7,288	0.12%
2021/07/05	29	58.83	87	59.00	59.90	-58	7,212	-0.80%
2021/07/02	14	56.87	0.2	57.10	57.10	13.8	7,022	0.20%
2021/07/01	5	56.98	41	57.00	57.10	-36	7,046	-0.51%
2021/06/30	82	55.81	2	55.80	56.00	80	6,950	1.15%
2021/06/29	6	55.60	10.1	55.89	56.00	-4.1	6,930	-0.06%
2021/06/28	18	55.78	16.2	55.99	55.90	1.8	6,901	0.03%
2021/06/25	0.1	55.00	2	55.00	55.00	-1.9	6,801	-0.03%
2021/06/24	106	55.67	23.2	55.36	55.00	82.8	6,793	1.22%	大買/
2021/06/23	14	54.76	3	55.00	54.90	11	6,745	0.16%
2021/06/22	1	54.40	0	0.00	54.10	1	6,683	0.01%
2021/06/21	20	53.80	10	53.93	53.80	10	6,652	0.15%
2021/06/18	8	54.76	61	54.62	54.60	-53	6,664	-0.80%
2021/06/17	3.2	54.47	1	54.10	54.60	2.2	6,660	0.03%
2021/06/16	10	54.20	19	54.21	54.20	-9	6,703	-0.13%
2021/06/15	13	54.51	14	54.05	54.50	-1	6,708	-0.02%
2021/06/11	0	0.00	42	53.28	53.30	-42	6,643	-0.63%
2021/06/10	8	53.09	4.2	53.12	52.80	3.8	6,690	0.06%
2021/06/09	1	52.90	5	52.90	52.80	-4	6,688	-0.06%
2021/06/08	7	52.71	11	52.95	52.70	-4	6,726	-0.06%
2021/06/07	34	53.17	11	53.91	52.50	23	6,780	0.34%
2021/06/04	5	51.62	4	51.85	52.50	1	6,529	0.02%
2021/06/03	0	0.00	5	51.10	52.00	-5	6,471	-0.08%
2021/06/02	1	50.40	6	50.67	50.50	-5	6,451	-0.08%
2021/06/01	0	0.00	12	51.11	51.00	-12	6,501	-0.18%
2021/05/31	11	50.32	1	50.50	50.30	10	6,522	0.15%
2021/05/28	0	0.00	3	50.00	50.20	-3	6,544	-0.05%
2021/05/26	1	49.45	0	0.00	49.35	1	6,653	0.02%
2021/05/25	1	49.50	2	49.65	49.45	-1	6,734	-0.01%
2021/05/21	4	47.85	1	48.50	47.85	3	6,846	0.04%
2021/05/20	1	47.60	4	48.00	47.60	-3	6,999	-0.04%
2021/05/19	0	0.00	5	48.10	48.45	-5	7,102	-0.07%
2021/05/18	6	47.91	1	47.60	48.35	5	7,172	0.07%
2021/05/17	13	44.46	8	44.53	44.95	5	7,324	0.07%
2021/05/14	4	48.73	6	48.51	48.10	-2	7,331	-0.03%
2021/05/13	7.1	47.14	9	47.67	47.80	-1.9	7,333	-0.03%
2021/05/12	15	47.58	21	47.08	47.15	-6	7,325	-0.08%
2021/05/11	16	50.08	5	50.44	49.65	11	7,256	0.15%
2021/05/10	0	0.00	2	51.60	51.40	-2	7,265	-0.03%
2021/05/07	8	51.44	5	51.30	51.90	3	7,393	0.04%
2021/05/06	4	51.00	1	50.42	50.60	3	7,539	0.04%
2021/05/05	3	51.77	4	52.33	51.20	-1	7,670	-0.01%
2021/05/04	28	51.81	11	50.78	52.10	17	7,998	0.21%
2021/05/03	20	53.24	13	52.83	52.40	7	8,133	0.09%
2021/04/29	32	55.09	18	55.83	54.60	14	8,583	0.16%
2021/04/28	33	53.82	25.9	54.64	55.80	7.1	9,138	0.08%
2021/04/27	7	53.01	9	53.03	53.00	-2	9,147	-0.02%
2021/04/26	2	52.70	34	52.62	52.90	-32	9,166	-0.35%
2021/04/23	1	51.20	1	51.30	51.60	0	9,114	0.00%
2021/04/22	8	51.64	27	51.87	50.80	-19	9,255	-0.21%
2021/04/21	6	52.12	12	52.21	52.20	-6	9,383	-0.06%
2021/04/20	17	51.81	17	52.03	52.10	0	9,501	0.00%
2021/04/19	14.1	51.69	23.1	51.86	52.00	-9	9,620	-0.09%
2021/04/16	8	50.02	3.2	50.13	50.10	4.8	9,541	0.05%
2021/04/15	10	49.94	2.1	50.20	50.10	8	9,665	0.08%
2021/04/14	5.6	49.49	34.3	49.68	49.90	-28.7	9,702	-0.30%
2021/04/13	44	51.13	14.1	50.63	50.30	29.9	9,875	0.30%
2021/04/12	18	52.01	4	52.05	51.60	14	10,141	0.14%
2021/04/09	16	52.71	5	52.46	52.40	11	10,152	0.11%
2021/04/08	11	53.22	3	53.33	53.20	8	10,072	0.08%
2021/04/07	5	53.10	3	53.17	53.30	2	10,044	0.02%
2021/04/06	28.4	52.91	38	53.00	53.10	-9.6	10,017	-0.10%
2021/04/01	4	52.20	55.2	52.30	52.20	-51.2	9,931	-0.52%
2021/03/31	7	52.31	61	52.56	52.30	-54	9,994	-0.54%
2021/03/30	7	52.29	57	52.26	52.50	-50	10,084	-0.50%
2021/03/29	0	0.00	192.6	52.25	52.20	-192.6	10,092	-1.91%	大賣/鉅額交易
2021/03/26	5	52.68	10	52.40	52.10	-5	10,136	-0.05%
2021/03/25	31	52.03	2	51.85	51.90	29	10,177	0.28%
2021/03/24	0	0.00	3	52.37	52.10	-3	10,204	-0.03%
2021/03/23	12	52.53	11	52.38	52.50	1	10,219	0.01%
2021/03/22	3.1	52.70	1	52.70	52.60	2.1	10,244	0.02%
2021/03/19	7	52.86	15	52.73	53.10	-8	10,233	-0.08%
2021/03/18	16	52.54	32	52.41	52.60	-16	10,229	-0.16%
2021/03/17	11	51.96	5.3	52.50	52.10	5.8	10,319	0.06%
2021/03/16	48	52.86	122	52.74	52.60	-74	10,304	-0.72%	大賣/
2021/03/15	5	52.22	0	0.00	52.30	5	10,349	0.05%
2021/03/12	2	52.10	21	52.00	52.00	-19	10,422	-0.18%
2021/03/11	11.3	51.60	30	51.90	51.80	-18.8	10,551	-0.18%
2021/03/10	1	50.80	0	0.00	50.70	1	10,568	0.01%
2021/03/09	1	49.90	5	49.95	50.50	-4	10,669	-0.04%
2021/03/08	7	50.49	7	50.29	50.10	0	10,732	0.00%
2021/03/05	1.1	50.50	7	50.06	50.30	-6	10,830	-0.05%
2021/03/04	15	50.67	1	50.20	50.20	14	10,990	0.13%
2021/03/03	5	50.40	12	50.75	50.80	-7	11,040	-0.06%
2021/03/02	1	50.50	119	51.37	50.70	-118	11,148	-1.06%	大賣/鉅額交易
2021/02/26	5	50.62	2	50.60	50.60	3	11,411	0.03%
2021/02/25	4	51.30	2	51.40	51.20	2	11,762	0.02%
2021/02/24	7	52.26	11	51.89	51.30	-4	11,867	-0.03%
2021/02/23	2.5	51.46	12.4	51.72	51.90	-10	11,835	-0.08%
2021/02/22	30.1	51.64	49	51.70	51.90	-18.9	11,850	-0.16%
2021/02/19	10	51.29	5	50.90	51.10	5	11,822	0.04%
2021/02/18	14	51.53	23	51.47	51.80	-9	11,754	-0.08%
2021/02/17	21.2	51.73	9	51.76	52.00	12.2	11,727	0.10%
2021/02/05	7.2	50.28	63	50.35	50.30	-55.8	11,515	-0.48%
2021/02/04	11	49.67	24	49.54	49.60	-13	11,440	-0.11%
2021/02/03	31	49.38	3.4	49.01	49.15	27.6	11,480	0.24%
2021/02/02	5	49.11	3	48.92	49.50	2	11,469	0.02%
2021/02/01	13	48.42	6	47.54	48.25	7	11,515	0.06%
2021/01/29	32	48.82	23.1	49.28	48.65	8.9	11,479	0.08%
2021/01/28	32	49.75	15	49.94	50.00	17	11,335	0.15%
2021/01/27	135	51.13	30	51.36	51.20	105	11,155	0.94%	大買/鉅額交易
2021/01/26	53	52.98	71	53.50	52.50	-18	10,929	-0.16%
2021/01/25	68	52.12	11	51.89	51.80	57	10,533	0.54%
2021/01/22	70.3	52.00	65.3	52.46	52.50	5	10,241	0.05%
2021/01/21	85	51.54	101.2	51.49	51.50	-16.2	9,656	-0.17%	大賣/
2021/01/20	40	48.62	46.5	48.54	48.25	-6.5	8,712	-0.07%
2021/01/19	46	47.78	29	47.98	47.60	17	8,273	0.21%
2021/01/18	2	46.20	3	46.53	46.80	-1	8,138	-0.01%
2021/01/15	33	47.71	20	48.43	47.25	13	8,052	0.16%
2021/01/14	17	48.36	116	47.55	48.50	-99	7,888	-1.25%	大賣/
2021/01/13	134	47.45	2	47.13	47.45	132	7,663	1.72%	大買/鉅額交易
2021/01/12	139	46.61	28	47.61	46.50	111	7,496	1.48%	大買/鉅額交易
2021/01/11	57	47.09	11	46.97	47.20	46	7,296	0.63%
2021/01/08	11	46.92	8	46.79	47.05	3	7,211	0.04%
2021/01/07	26	46.60	11	46.57	46.60	15	7,045	0.21%
2021/01/06	42	47.23	18	47.56	46.65	24	6,942	0.35%
2021/01/05	65	46.93	150	47.27	48.25	-85	6,586	-1.29%	大賣/
2021/01/04	30	46.07	42	46.09	46.10	-12	6,217	-0.19%
2020/12/31	0	0.00	2	45.50	45.25	-2	6,143	-0.03%
2020/12/30	2	45.55	9	45.59	45.65	-7	6,166	-0.11%
2020/12/29	1	45.50	1.3	45.27	45.25	-0.3	6,233	0.00%
2020/12/28	14.3	45.82	15	45.98	45.70	-0.7	6,188	-0.01%
2020/12/25	0	0.00	3	46.08	45.90	-3	6,182	-0.05%
2020/12/24	20	45.84	66	45.50	45.90	-46	6,150	-0.75%
2020/12/23	2	44.83	1	44.95	44.75	1	6,097	0.02%
2020/12/22	14	45.60	7	45.29	44.70	7	6,102	0.11%
2020/12/21	6	45.03	17	45.35	45.50	-11	6,046	-0.18%
2020/12/18	43	45.04	0	0.00	44.80	43	5,954	0.72%
2020/12/17	2	45.30	50	45.32	45.40	-48	5,901	-0.81%
2020/12/16	3	45.53	3	45.37	45.80	0	5,882	0.00%
2020/12/15	6	45.17	0	0.00	44.70	6	5,803	0.10%
2020/12/14	2	45.00	3	45.45	45.45	-1	5,763	-0.02%
2020/12/11	226.8	45.03	1	45.25	45.05	225.8	5,722	3.95%	大買/鉅額交易
2020/12/10	103	45.64	139	46.00	45.70	-36	5,615	-0.64%	大買/大賣/
2020/12/09	21	46.86	34	46.81	46.65	-13	5,521	-0.24%
2020/12/08	2	45.88	10	45.95	45.90	-8	5,368	-0.15%
2020/12/07	49	45.95	13	45.73	46.00	36	5,281	0.68%
2020/12/04	33	45.26	21	45.38	45.45	12	5,122	0.23%
2020/12/03	9	45.46	33	45.40	45.15	-24	5,005	-0.48%
2020/12/02	2	45.15	9	45.19	45.15	-7	4,911	-0.14%
2020/12/01	22	44.98	8	44.97	45.10	14	4,885	0.29%
2020/11/30	29	44.95	89.1	44.99	45.15	-60.1	4,780	-1.26%
2020/11/27	3	44.67	2	44.38	44.40	1	4,597	0.02%
2020/11/26	137.1	44.07	10	44.55	44.55	127.1	4,514	2.82%	大買/鉅額交易
2020/11/25	33	43.96	14	44.22	44.35	19	4,389	0.43%
2020/11/24	62.2	44.45	22.2	44.23	44.30	40	4,075	0.98%
2020/11/23	2	43.08	23	43.28	43.30	-21	3,704	-0.57%
2020/11/20	2	41.83	2	42.10	42.40	0	3,549	0.00%
2020/11/19	12.1	42.37	2	42.10	42.20	10.1	3,505	0.29%
2020/11/18	5.1	42.10	29	42.03	42.50	-23.9	3,469	-0.69%
2020/11/17	10	41.40	34	41.42	41.40	-24	3,468	-0.69%
2020/11/16	13	41.16	1	41.30	41.30	12	3,595	0.33%
2020/11/13	0.1	40.50	33	40.42	40.80	-32.9	3,699	-0.89%
2020/11/12	7.1	40.69	37	41.03	40.60	-29.9	3,850	-0.78%
2020/11/11	11	41.20	63	40.53	41.10	-52	3,897	-1.33%
2020/11/10	38.1	40.15	7	40.50	40.35	31.1	3,812	0.82%
2020/11/09	21.1	40.08	3	39.67	40.60	18.1	3,780	0.48%
2020/11/06	2	39.25	8	39.11	39.25	-6	3,704	-0.16%
2020/11/05	4	38.18	10	38.40	38.40	-6	3,671	-0.16%
2020/11/03	0	0.00	1	37.95	37.90	-1	3,752	-0.03%
2020/11/02	2	37.28	0	0.00	37.30	2	3,880	0.05%
2020/10/30	11	37.86	8	37.85	37.70	3	4,031	0.07%
2020/10/29	1	38.05	0	0.00	38.30	1	4,051	0.02%
2020/10/28	8	38.59	0	0.00	38.35	8	4,110	0.19%
2020/10/27	61	38.60	0	0.00	38.65	61	4,168	1.46%
2020/10/26	1.1	38.91	3	38.85	38.80	-1.9	4,200	-0.04%
2020/10/23	4	38.70	11	39.16	39.05	-7	4,253	-0.16%
2020/10/22	38	38.65	1	38.95	38.55	37	4,500	0.82%
2020/10/21	15	38.98	0	0.00	38.75	15	4,722	0.32%
2020/10/20	4.1	38.79	36	39.06	38.95	-31.9	5,001	-0.64%
2020/10/19	0	0.00	3	38.68	38.65	-3	5,211	-0.06%
2020/10/16	3	38.60	0	0.00	38.40	3	5,360	0.06%
2020/10/15	1	38.90	1	39.10	38.85	0	5,415	0.00%
2020/10/14	2	39.20	11	39.17	39.20	-9	5,468	-0.16%
2020/10/12	0.1	39.00	13	39.03	38.85	-12.9	5,618	-0.23%
2020/10/08	7	39.23	5	39.50	39.30	2	5,736	0.03%
2020/10/07	9	39.14	4	39.24	39.30	5	5,971	0.08%
2020/10/06	72	38.79	21	39.10	38.50	51	6,109	0.83%
2020/10/05	0	0.00	5	37.94	38.00	-5	6,152	-0.08%
2020/09/30	25	37.73	0	0.00	37.75	25	6,252	0.40%
2020/09/29	5	37.48	0	0.00	37.20	5	6,332	0.08%
2020/09/28	12	37.14	3	37.48	37.60	9	6,483	0.14%
2020/09/25	11	36.93	5	37.00	37.00	6	6,641	0.09%
2020/09/24	5	37.87	1	38.25	37.80	4	6,814	0.06%
2020/09/23	0	0.00	2	38.53	38.40	-2	6,914	-0.03%
2020/09/22	0	0.00	5	38.90	38.70	-5	7,057	-0.07%
2020/09/21	0	0.00	1	39.15	39.15	-1	7,236	-0.01%
2020/09/18	0	0.00	11	39.79	39.80	-11	7,473	-0.15%
2020/09/17	0.2	40.00	7	39.86	40.00	-6.9	7,602	-0.09%
2020/09/16	4.1	40.27	32	40.50	40.10	-27.9	7,867	-0.35%
2020/09/15	5	40.05	1	40.20	40.00	4	8,011	0.05%
2020/09/14	0	0.00	40	39.18	39.30	-40	8,027	-0.50%
2020/09/11	4	39.03	2	38.85	38.85	2	8,070	0.02%
2020/09/09	2	38.55	8	39.03	39.60	-6	8,076	-0.07%
2020/09/08	6	39.27	2	39.15	38.90	4	8,056	0.05%
2020/09/07	5.1	39.56	4	39.40	39.20	1.1	8,087	0.01%
2020/09/04	8	39.44	22	39.53	39.85	-14	8,172	-0.17%
2020/09/03	6	39.15	1	39.20	38.75	5	8,117	0.06%
2020/09/02	12	38.74	7	38.74	39.05	5	8,129	0.06%
2020/09/01	3	38.10	1	38.35	38.25	2	8,157	0.02%
2020/08/31	12	38.62	0	0.00	38.15	12	8,196	0.15%
2020/08/28	3	38.73	3	38.47	38.55	0	8,244	0.00%
2020/08/27	58	38.56	1	38.60	38.45	57	8,380	0.68%
2020/08/26	5	38.86	0	0.00	39.35	5	8,773	0.06%
2020/08/25	6	38.63	0	0.00	38.75	6	8,874	0.07%
2020/08/24	33	38.31	3	38.38	38.35	30	8,879	0.34%
2020/08/21	10	39.09	4	38.96	38.85	6	8,865	0.07%
2020/08/20	12	39.26	17	39.25	38.80	-5	8,757	-0.06%
2020/08/19	13	41.36	2	41.13	41.20	11	8,651	0.13%
2020/08/18	18	43.11	7	42.94	42.60	11	8,541	0.13%
2020/08/17	5	43.50	6	43.82	44.40	-1	8,442	-0.01%
2020/08/14	0	0.00	12	42.88	43.25	-12	8,466	-0.14%
2020/08/13	3	42.82	16	43.00	42.80	-13	8,505	-0.15%
2020/08/12	26	42.43	1	42.15	42.55	25	8,485	0.29%
2020/08/11	9	43.27	10	43.26	43.05	-1	8,490	-0.01%
2020/08/10	16	44.33	5	44.12	43.85	11	8,497	0.13%
2020/08/07	15	44.45	8	44.28	44.40	7	8,504	0.08%
2020/08/06	6	44.60	26	44.39	44.25	-20	8,486	-0.24%
2020/08/05	36	44.45	8	43.98	44.95	28	8,407	0.33%
2020/08/04	7	42.81	7	42.81	42.90	0	8,305	0.00%
2020/08/03	4	42.96	0	0.00	42.85	4	8,356	0.05%
2020/07/31	3	43.00	12	42.45	43.70	-9	8,432	-0.11%
2020/07/30	3	42.50	36	42.39	42.60	-33	8,487	-0.39%
2020/07/29	3	42.00	1	42.60	42.25	2	8,535	0.02%
2020/07/28	48	43.79	58	43.44	42.50	-10	8,563	-0.12%
2020/07/27	18	44.27	3.1	43.42	42.90	14.9	8,376	0.18%
2020/07/24	72	46.99	11.1	46.43	46.40	60.9	8,234	0.74%
2020/07/23	9	46.80	28	47.17	47.65	-19	7,997	-0.24%
2020/07/22	10	46.15	4	46.13	45.90	6	7,848	0.08%
2020/07/21	8	45.33	18	45.37	45.15	-10	7,748	-0.13%
2020/07/20	0.7	44.85	17	45.09	44.90	-16.3	7,722	-0.21%
2020/07/17	11	45.14	2	45.03	44.65	9	7,696	0.12%
2020/07/16	5	44.68	3	44.80	44.95	2	7,642	0.03%
2020/07/15	15	44.76	13	44.79	44.60	2	7,600	0.03%
2020/07/14	17	45.50	53	45.24	45.30	-36	7,529	-0.48%
2020/07/13	28	44.31	37	44.24	44.90	-9	7,316	-0.12%
2020/07/10	3	43.17	21	42.98	42.70	-18	7,179	-0.25%
2020/07/09	2	43.98	19	44.28	44.05	-17	7,102	-0.24%
2020/07/08	6	44.30	8	44.51	44.40	-2	7,012	-0.03%
2020/07/07	14	43.25	72	43.74	44.00	-58	6,913	-0.84%
2020/07/06	18	43.79	56	43.73	44.00	-38	6,756	-0.56%
2020/07/03	57	42.34	36	42.55	42.65	21	6,612	0.32%
2020/07/02	3	41.47	23	41.23	41.65	-20	6,503	-0.31%
2020/07/01	66	40.90	45	40.86	41.05	21	6,419	0.33%
2020/06/30	6	40.77	9	41.18	40.60	-3	6,277	-0.05%
2020/06/29	29	40.62	21.6	40.83	40.75	7.4	6,115	0.12%
2020/06/24	8	39.89	27	39.95	39.95	-19	5,881	-0.32%
2020/06/23	14	39.93	23	39.79	39.80	-9	5,784	-0.16%
2020/06/22	0	0.00	13	38.92	39.00	-13	5,541	-0.23%
2020/06/19	0	0.00	39	38.31	38.15	-39	5,420	-0.72%
2020/06/18	3	37.92	3	37.68	38.00	0	5,402	0.00%
2020/06/16	23	37.47	2	37.53	37.65	21	5,426	0.39%
2020/06/15	4	36.78	16	36.96	36.80	-12	5,539	-0.22%
2020/06/12	25	36.50	9	36.79	37.00	16	5,582	0.29%
2020/06/11	34	37.21	12.1	37.65	36.85	21.9	5,657	0.39%
2020/06/10	5	38.07	9	37.99	38.10	-4	5,592	-0.07%
2020/06/09	77	38.36	12	38.48	38.30	65	5,666	1.15%
2020/06/08	51	38.40	10	38.55	38.35	41	5,734	0.72%
2020/06/05	10	38.40	10	38.50	38.30	0	5,734	0.00%
2020/06/04	28	38.14	7	38.21	38.10	21	5,746	0.37%
2020/06/03	13	38.41	10	38.47	38.35	3	5,750	0.05%
2020/06/02	31	39.47	49.5	39.39	39.05	-18.5	5,647	-0.33%
2020/06/01	9	38.04	6	38.33	38.80	3	5,352	0.06%
2020/05/29	4	37.85	0	0.00	37.40	4	5,230	0.08%
2020/05/28	25	37.74	2	37.65	37.30	23	5,229	0.44%
2020/05/27	29	37.86	17	37.85	37.70	12	5,231	0.23%
2020/05/26	2	37.98	8	37.54	37.90	-6	5,239	-0.11%
2020/05/25	5	36.81	9.2	37.58	37.55	-4.2	5,179	-0.08%
2020/05/22	19	38.07	2	38.23	37.90	17	5,135	0.33%
2020/05/21	12.1	38.26	32	38.34	38.40	-19.9	5,069	-0.39%
2020/05/20	8	37.43	6	37.10	37.75	2	4,971	0.04%
2020/05/19	5	36.75	3	37.02	36.80	2	4,916	0.04%
2020/05/18	16	37.08	7	36.91	36.60	9	4,908	0.18%
2020/05/15	9	37.26	0	0.00	37.20	9	4,849	0.19%
2020/05/14	15	37.35	3	37.90	37.40	12	4,813	0.25%
2020/05/13	1	37.90	2	38.20	38.15	-1	4,799	-0.02%
2020/05/12	3	37.80	42	37.70	37.75	-39	4,773	-0.82%
2020/05/11	8	38.15	41	38.17	38.15	-33	4,764	-0.69%
2020/05/08	59	38.02	7	38.19	37.95	52	4,715	1.10%
2020/05/07	13	38.46	15	38.41	38.20	-2	4,648	-0.04%
2020/05/06	15	37.43	38	37.57	37.65	-23	4,524	-0.51%
2020/05/05	8	37.21	14	37.21	37.00	-6	4,445	-0.13%
2020/05/04	13	36.75	16	36.52	36.85	-3	4,396	-0.07%
2020/04/30	13.1	36.45	8	36.42	36.60	5.1	4,337	0.12%
2020/04/29	12	36.13	5	36.11	36.10	7	4,348	0.16%
2020/04/28	14	35.80	14	35.86	35.75	0	4,305	0.00%
2020/04/27	1.1	35.74	4	35.68	35.65	-2.9	4,374	-0.07%
2020/04/24	0	0.00	2	34.95	35.25	-2	4,323	-0.05%
2020/04/23	6	34.90	22	34.68	34.80	-16	4,302	-0.37%
2020/04/22	5	33.85	9	34.18	34.40	-4	4,335	-0.09%
2020/04/21	21	33.93	2	34.25	33.85	19	4,396	0.43%
2020/04/20	1	34.65	1	34.40	34.70	0	4,413	0.00%
2020/04/17	1	35.05	3	35.48	34.65	-2	4,417	-0.05%
2020/04/16	4	34.48	4	34.55	34.90	0	4,361	0.00%
2020/04/15	6	34.45	1	34.35	34.35	5	4,377	0.11%
2020/04/14	2	34.05	14	34.34	34.30	-12	4,378	-0.27%
2020/04/13	1	33.55	13	33.67	33.50	-12	4,340	-0.28%
2020/04/10	1	34.00	8	33.65	33.70	-7	4,361	-0.16%
2020/04/09	1	33.75	4	33.56	33.65	-3	4,384	-0.07%
2020/04/08	14	33.60	43	33.34	33.80	-29	4,343	-0.67%
2020/04/07	14	32.78	8	33.05	33.25	6	4,274	0.14%
2020/04/06	19	31.83	1	31.75	31.80	18	4,221	0.43%
2020/04/01	0	0.00	10	31.15	31.20	-10	4,218	-0.24%
2020/03/31	16	31.29	0	0.00	30.95	16	4,305	0.37%
2020/03/30	10	30.50	0	0.00	30.70	10	4,281	0.23%
2020/03/27	1	31.60	4	31.10	30.65	-3	4,276	-0.07%
2020/03/26	0	0.00	2	30.95	31.00	-2	4,231	-0.05%
2020/03/25	24	31.71	1	31.60	31.15	23	4,200	0.55%
2020/03/24	3	30.20	3	30.08	30.25	0	4,152	0.00%
2020/03/23	2	28.88	0	0.00	28.90	2	4,129	0.05%
2020/03/20	2	29.28	5	29.67	30.05	-3	4,141	-0.07%
2020/03/19	17	27.88	10	27.62	27.40	7	4,099	0.17%
2020/03/18	4	31.00	10	30.97	30.20	-6	4,148	-0.14%
2020/03/17	33	31.10	0	0.00	31.05	33	4,276	0.77%
2020/03/16	9	32.61	6	32.93	31.85	3	4,156	0.07%
2020/03/13	10	31.80	6	31.80	33.20	4	4,103	0.10%
2020/03/12	53	33.84	51	33.70	33.55	2	4,006	0.05%
2020/03/11	25	35.98	1	35.90	35.45	24	3,984	0.60%
2020/03/10	0	0.00	1	34.80	35.75	-1	4,055	-0.02%
2020/03/09	4	35.40	22	35.44	34.85	-18	3,986	-0.45%
2020/03/06	7	36.56	6	36.38	36.40	1	3,923	0.03%
2020/03/05	23	36.78	15	36.43	36.90	8	3,961	0.20%
2020/03/04	0	0.00	14	34.95	35.50	-14	3,854	-0.36%
2020/03/03	1	35.25	3	35.10	35.00	-2	3,845	-0.05%
2020/03/02	3	33.00	13	33.98	34.45	-10	3,813	-0.26%
2020/02/27	3	34.58	17.3	34.58	34.10	-14.3	3,779	-0.38%
2020/02/26	0	0.00	1	35.00	34.85	-1	3,750	-0.03%
2020/02/24	0	0.00	2	34.90	34.90	-2	3,758	-0.05%
2020/02/21	1	35.40	0	0.00	35.30	1	3,818	0.03%
2020/02/20	3	35.92	0	0.00	35.85	3	3,882	0.08%
2020/02/19	2	35.80	1	35.90	35.75	1	3,900	0.03%
2020/02/18	6	35.97	0	0.00	35.85	6	3,885	0.15%
2020/02/17	9	36.01	7	36.11	36.00	2	3,903	0.05%
2020/02/14	7	36.45	3	36.43	36.35	4	3,908	0.10%
2020/02/13	4	36.01	4	36.33	35.85	0	3,905	0.00%
2020/02/12	2	35.85	9	36.01	36.15	-7	3,941	-0.18%
2020/02/11	5	35.20	31	35.30	35.30	-26	3,951	-0.66%
2020/02/10	2	34.85	4	34.85	34.80	-2	4,074	-0.05%
2020/02/07	1	34.70	18	34.91	34.85	-17	4,648	-0.37%
2020/02/06	33	34.86	0	0.00	35.20	33	4,704	0.70%
2020/02/05	1	34.05	0	0.00	34.05	1	4,728	0.02%
2020/02/04	13	33.17	0	0.00	33.70	13	4,766	0.27%
2020/02/03	13	32.52	6	32.24	32.75	7	4,833	0.14%
2020/01/31	11	34.60	4	34.80	34.40	7	4,856	0.14%
2020/01/30	6	35.32	6	35.27	34.00	0	5,027	0.00%
2020/01/20	4	37.50	0	0.00	37.45	4	5,180	0.08%
2020/01/17	1	37.60	1	38.05	37.55	0	5,276	0.00%
2020/01/16	7	38.06	0	0.00	37.70	7	5,585	0.13%
2020/01/15	12	37.69	4	37.79	37.55	8	5,947	0.13%
2020/01/14	25	37.54	0	0.00	37.50	25	5,874	0.43%
2020/01/13	2	36.98	2	36.90	37.20	0	5,822	0.00%
2020/01/10	0	0.00	1	36.90	36.95	-1	5,862	-0.02%
2020/01/09	7	36.96	4	37.01	37.00	3	6,008	0.05%
2020/01/08	2	36.10	16	36.70	36.35	-14	6,045	-0.23%
2020/01/07	17	36.00	0	0.00	36.20	17	6,036	0.28%
2020/01/06	2	36.23	2	36.15	35.90	0	6,017	0.00%
2020/01/03	5	36.94	17	36.69	36.80	-12	6,014	-0.20%
2020/01/02	0	0.00	11	37.05	37.20	-11	5,981	-0.18%
2019/12/31	2	37.00	5	36.90	37.10	-3	5,988	-0.05%
2019/12/30	1	37.05	3	37.08	37.20	-2	6,080	-0.03%
2019/12/27	1	37.15	3	37.10	37.15	-2	6,069	-0.03%
2019/12/26	2	37.70	7	37.42	37.40	-5	6,030	-0.08%
2019/12/25	16	36.63	30	36.49	36.70	-14	5,951	-0.24%
2019/12/24	2	36.50	38.3	36.33	36.25	-36.3	5,989	-0.61%
2019/12/23	5	36.70	5	36.30	36.55	0	5,999	0.00%
2019/12/20	5	36.67	12	36.56	36.50	-7	6,026	-0.12%
2019/12/19	1	36.80	11	36.64	36.55	-10	6,083	-0.16%
2019/12/18	6	37.01	8.1	36.93	36.80	-2.1	6,296	-0.03%
2019/12/17	8	37.36	11	37.23	37.45	-3	6,358	-0.05%
2019/12/16	3	37.37	2	37.30	37.15	1	6,327	0.02%
2019/12/13	21	37.69	13.2	37.42	37.50	7.8	6,318	0.12%
2019/12/12	22	37.49	57	37.16	37.60	-35	6,166	-0.57%
2019/12/10	0	0.00	4.1	36.80	36.60	-4.1	6,007	-0.07%
2019/12/09	1	37.00	0	0.00	36.55	1	6,021	0.02%
2019/12/06	16	36.75	26	36.87	36.90	-10	6,007	-0.17%
2019/12/05	8.2	36.13	53	35.54	36.70	-44.8	6,005	-0.75%
2019/12/04	5	34.79	0	0.00	34.80	5	6,032	0.08%
2019/12/03	3	34.75	2	34.83	34.80	1	6,140	0.02%
2019/12/02	18	34.23	31	33.92	34.30	-13	6,203	-0.21%
2019/11/29	4	35.18	10.2	35.29	34.90	-6.2	6,196	-0.10%
2019/11/28	1	35.60	0	0.00	35.60	1	6,237	0.02%
2019/11/27	23	35.61	3.2	35.66	35.80	19.8	6,348	0.31%
2019/11/26	6	35.63	10	35.80	35.55	-4	6,506	-0.06%
2019/11/25	0	0.00	0	35.60	35.55	0	6,658	0.00%
2019/11/22	6.1	35.70	8.1	35.98	35.55	-2	6,714	-0.03%
2019/11/21	1	35.70	6.1	35.82	36.00	-5.1	6,706	-0.08%
2019/11/20	27	36.40	8	36.58	36.20	19	6,714	0.28%
2019/11/19	9.5	37.03	5	36.91	37.10	4.5	6,691	0.07%
2019/11/18	22	36.64	5	36.91	36.55	17	6,709	0.25%
2019/11/15	0.1	36.30	0	0.00	36.20	0.1	6,733	0.00%
2019/11/14	7	35.76	4.3	35.90	36.00	2.7	6,776	0.04%
2019/11/13	0	0.00	1	36.15	36.10	-1	6,794	-0.01%
2019/11/12	11	36.35	8	36.23	36.35	3	6,768	0.04%
2019/11/11	12	36.37	34	36.42	35.80	-22	6,746	-0.33%
2019/11/08	4	36.48	9	36.66	36.60	-5	6,683	-0.07%
2019/11/07	23	36.26	17	36.16	36.10	6	6,634	0.09%
2019/11/06	172	38.41	139	38.10	37.00	33	6,504	0.51%	大買/大賣/
2019/11/05	22	37.75	59	37.16	37.45	-37	5,923	-0.62%
2019/11/04	10	37.64	3	37.60	37.60	7	5,848	0.12%
2019/11/01	9	37.65	28	37.60	37.60	-19	5,776	-0.33%
2019/10/31	20	37.34	10	37.37	37.15	10	5,719	0.17%
2019/10/30	25	38.13	3	37.77	38.20	22	5,620	0.39%
2019/10/29	41	38.62	16	38.69	37.80	25	5,507	0.45%
2019/10/28	55	38.34	88	38.40	38.50	-33	5,293	-0.62%
2019/10/25	27	37.70	5	37.71	37.20	22	5,021	0.44%
2019/10/24	43	37.40	60	37.65	37.60	-17	4,904	-0.35%
2019/10/23	67	36.57	66	36.51	36.50	1	4,606	0.02%
2019/10/22	0	0.00	1	34.85	34.70	-1	4,196	-0.02%
2019/10/18	0	0.00	6	34.67	34.70	-6	4,154	-0.14%
2019/10/17	4	35.29	11	35.40	35.25	-7	4,081	-0.17%
2019/10/16	5	34.86	6	34.96	34.95	-1	3,909	-0.03%
2019/10/15	0	0.00	4	34.34	34.55	-4	3,792	-0.11%
2019/10/14	0	0.00	3	34.08	33.80	-3	3,745	-0.08%
2019/10/09	25	33.44	500	33.42	33.40	-475	3,786	-12.54%	大賣/鉅額交易
2019/10/08	6	34.13	1.6	34.26	34.05	4.4	3,793	0.12%
2019/10/04	13	34.95	12	35.00	34.90	1	3,770	0.03%
2019/10/03	54	34.35	49	34.51	34.55	5	3,653	0.14%
2019/10/02	0	0.00	3	34.27	33.95	-3	3,599	-0.08%
2019/10/01	2	33.20	11	33.96	34.10	-9	3,589	-0.25%
2019/09/27	4	33.28	23	33.22	33.10	-19	3,563	-0.53%
2019/09/26	5	34.65	3	34.70	33.85	2	3,512	0.06%
2019/09/25	1	34.35	7	34.44	34.40	-6	3,488	-0.17%
2019/09/24	6	34.41	3	34.50	34.35	3	3,468	0.09%
2019/09/23	50	34.80	18	35.34	34.75	32	3,387	0.94%
2019/09/20	5	34.43	45	34.63	35.05	-40	3,142	-1.27%
2019/09/19	5	34.00	0	0.00	33.90	5	3,026	0.17%
2019/09/18	1	33.90	8	34.05	33.90	-7	3,008	-0.23%
2019/09/17	10	34.18	35	34.13	34.10	-25	2,979	-0.84%
2019/09/16	0	0.00	5	34.07	33.95	-5	2,932	-0.17%
2019/09/12	1	34.20	15	33.87	34.05	-14	2,906	-0.48%
2019/09/11	1	33.70	5	34.00	34.00	-4	2,861	-0.14%
2019/09/10	0	0.00	4	33.75	33.90	-4	2,819	-0.14%
2019/09/09	13	33.33	7	34.00	33.95	6	2,785	0.22%
2019/09/06	43	33.91	13	34.36	33.50	30	2,685	1.12%
2019/09/05	11	35.19	18	35.15	35.35	-7	2,502	-0.28%
2019/09/04	6	34.48	36	34.57	34.80	-30	2,382	-1.26%
2019/09/03	27	34.24	18	34.52	34.00	9	2,292	0.39%
2019/09/02	34	33.88	28	33.94	34.15	6	2,197	0.27%
2019/08/30	31	33.24	18	33.40	33.30	13	2,088	0.62%
2019/08/29	19	32.87	42	32.86	32.55	-23	1,954	-1.18%
2019/08/28	50	32.07	9	32.05	32.20	41	1,775	2.31%
2019/08/27	3	31.13	2.1	31.15	31.30	0.9	1,596	0.06%
2019/08/26	10	30.05	23	30.31	30.45	-13	1,522	-0.85%
2019/08/23	0	0.00	20	30.98	30.80	-20	1,489	-1.34%
2019/08/22	2	30.95	7	31.00	30.90	-5	1,452	-0.34%
2019/08/21	55	30.57	14	30.66	30.65	41	1,395	2.94%
2019/08/20	504	29.57	20	29.60	29.70	484	1,278	37.85%	大買/鉅額交易
2019/08/19	3	29.42	64	29.49	29.55	-61	1,216	-5.02%
2019/08/16	15	28.93	2	28.75	29.20	13	1,152	1.13%
2019/08/15	2	27.95	11	28.18	28.25	-9	1,085	-0.83%
2019/08/14	10	28.30	0	0.00	28.25	10	1,085	0.92%
2019/08/13	2	28.20	0	0.00	28.15	2	1,067	0.19%
2019/08/12	3	27.97	1	28.25	28.15	2	1,068	0.19%
2019/08/08	1	27.80	0	0.00	28.05	1	1,053	0.09%
2019/08/07	1	28.00	0	0.00	27.85	1	1,032	0.10%
2019/08/06	2	27.50	0	0.00	27.90	2	1,021	0.20%
2019/08/05	2	28.30	0	0.00	28.00	2	1,008	0.20%
2019/08/02	1	28.60	0	0.00	28.35	1	1,008	0.10%
2019/08/01	1	29.00	0	0.00	28.90	1	1,008	0.10%
2019/07/31	1	29.05	2	29.10	29.10	-1	1,003	-0.10%
2019/07/30	2	29.80	14	29.30	29.10	-12	1,002	-1.20%
2019/07/29	2	30.15	1	30.15	29.80	1	1,004	0.10%
2019/07/26	0	0.00	4	29.90	29.90	-4	1,009	-0.40%
2019/07/25	2	30.25	4	29.98	29.90	-2	1,003	-0.20%
2019/07/24	16	29.39	0	0.00	29.45	16	957	1.67%
2019/07/23	3	29.12	0	0.00	28.95	3	934	0.32%
2019/07/22	3	28.95	0	0.00	28.95	3	927	0.32%
2019/07/19	2	28.78	4	28.80	28.75	-2	929	-0.22%
2019/07/17	0	0.00	2	28.75	28.85	-2	938	-0.21%
2019/07/16	0	0.00	0.7	28.90	28.80	-0.7	951	-0.07%
2019/07/15	14	28.89	1	28.85	28.85	13	947	1.37%
2019/07/12	0	0.00	8	31.09	31.25	-8	903	-0.89%
2019/07/11	0	0.00	2	30.95	30.95	-2	949	-0.21%
2019/07/09	0	0.00	3	30.50	30.55	-3	947	-0.32%
2019/07/05	4	30.70	0	0.00	30.70	4	953	0.42%
2019/07/04	2	30.45	0	0.00	30.50	2	956	0.21%
2019/07/03	1	30.25	1	30.20	30.30	0	965	0.00%
2019/07/02	0	0.00	3	30.33	30.10	-3	998	-0.30%
2019/07/01	1	30.15	7	30.15	30.20	-6	991	-0.60%
2019/06/27	0	0.00	1	29.65	29.70	-1	998	-0.10%
2019/06/25	1	29.30	0	0.00	29.35	1	1,042	0.10%
2019/06/21	2	29.50	2	29.85	29.50	0	1,057	0.00%
2019/06/17	0	0.00	1	29.20	29.10	-1	1,257	-0.08%
2019/06/13	0	0.00	2	29.30	29.15	-2	1,313	-0.15%
2019/06/12	0	0.00	2.1	29.23	29.30	-2.1	1,357	-0.15%
2019/06/05	10	28.70	1	28.65	28.55	9	1,397	0.64%
2019/05/31	3	28.55	0	0.00	28.65	3	1,445	0.21%
2019/05/29	4	27.93	0	0.00	28.05	4	1,464	0.27%
2019/05/28	2	28.75	0	0.00	27.70	2	1,476	0.14%
2019/05/27	4	28.63	0	0.00	28.70	4	1,588	0.25%
2019/05/21	6	28.38	3	28.20	28.55	3	1,648	0.18%
2019/05/20	2	28.40	0	0.00	28.30	2	1,647	0.12%
2019/05/17	1	28.50	10	28.68	28.40	-9	1,653	-0.54%
2019/05/14	4	28.00	0	0.00	28.75	4	1,670	0.24%
2019/05/13	2	29.20	0	0.00	28.85	2	1,667	0.12%
2019/05/10	5	29.38	0	0.00	29.40	5	1,666	0.30%
2019/05/09	31	29.59	0	0.00	29.40	31	1,663	1.86%
2019/05/08	28	29.98	0	0.00	30.20	28	1,644	1.70%
2019/05/07	23	30.63	0	0.00	30.35	23	1,659	1.39%
2019/05/03	1	31.10	0	0.00	31.35	1	1,646	0.06%
2019/05/02	2	30.90	0	0.00	31.00	2	1,638	0.12%
2019/04/30	1	30.70	0	0.00	30.80	1	1,637	0.06%
2019/04/29	2	31.05	5	30.65	30.70	-3	1,641	-0.18%
2019/04/26	3	31.10	0	0.00	31.05	3	1,632	0.18%
2019/04/25	6	31.23	2	31.30	31.30	4	1,641	0.24%
2019/04/24	4	31.55	0	0.00	31.25	4	1,649	0.24%
2019/04/23	1	31.50	0	0.00	31.50	1	1,650	0.06%
2019/04/22	0	0.00	3	31.60	31.85	-3	1,644	-0.18%
2019/04/18	0	0.00	4	31.53	31.20	-4	1,634	-0.24%
2019/04/17	2	31.58	4	31.86	31.80	-2	1,633	-0.12%
2019/04/16	4	31.03	4	31.06	31.15	0	1,533	0.00%
2019/04/15	7	30.74	10	30.75	30.80	-3	1,514	-0.20%
2019/04/12	1	30.60	0	0.00	30.55	1	1,511	0.07%
2019/04/11	1	31.00	0	0.00	30.60	1	1,504	0.07%
2019/04/10	1	31.00	0	0.00	31.00	1	1,490	0.07%
2019/04/09	1	31.15	1	30.80	30.90	0	1,482	0.00%
2019/04/08	13	30.82	6	30.93	30.95	7	1,469	0.48%
2019/04/03	2	30.43	0	0.00	30.35	2	1,434	0.14%
2019/04/02	1	30.25	1	30.40	30.35	0	1,441	0.00%
2019/04/01	5	30.10	0	0.00	30.05	5	1,427	0.35%
2019/03/29	4	29.86	3	30.00	30.10	1	1,411	0.07%
2019/03/28	1	29.95	1	30.05	29.90	0	1,393	0.00%
2019/03/27	0	0.00	4	30.49	30.50	-4	1,376	-0.29%
2019/03/26	0	0.00	20	30.60	30.40	-20	1,377	-1.45%
2019/03/25	6	30.53	0	0.00	30.50	6	1,366	0.44%
2019/03/22	18	31.32	4	31.70	31.10	14	1,349	1.04%
2019/03/21	5	31.10	1	30.75	30.85	4	1,268	0.32%
2019/03/19	0	0.00	2	29.55	29.55	-2	1,159	-0.17%
2019/03/18	9	29.82	2	29.53	29.75	7	1,155	0.61%
2019/03/15	23	29.70	0	0.00	29.20	23	1,125	2.04%
2019/03/08	0	0.00	3	28.55	28.95	-3	1,131	-0.27%
2019/03/07	1	28.95	0	0.00	28.95	1	1,126	0.09%
2019/03/06	1	29.30	0	0.00	29.25	1	1,121	0.09%
2019/03/05	2	29.55	1	29.55	29.55	1	1,121	0.09%
2019/03/04	1	29.70	0	0.00	29.75	1	1,128	0.09%
2019/02/27	0	0.00	3	30.00	30.00	-3	1,123	-0.27%
2019/02/26	5	30.30	4	30.53	30.25	1	1,100	0.09%
2019/02/25	2	29.40	17	29.78	29.95	-15	985	-1.52%
2019/02/22	2	29.10	0	0.00	29.00	2	962	0.21%
2019/02/21	4	29.11	0	0.00	29.25	4	971	0.41%
2019/02/20	2	29.10	2	29.10	29.00	0	971	0.00%
2019/02/19	0	0.00	3	28.90	28.95	-3	970	-0.31%
2019/02/18	1	28.90	0	0.00	28.90	1	968	0.10%
2019/02/15	1	28.75	0	0.00	28.75	1	991	0.10%
2019/01/24	4	27.86	1	27.90	27.75	3	1,065	0.28%
2019/01/18	0	0.00	2	28.05	28.15	-2	1,084	-0.18%
2019/01/10	1	27.15	0	0.00	27.35	1	1,139	0.09%
2019/01/09	0	0.00	1	27.20	27.45	-1	1,151	-0.09%
2019/01/08	3	26.70	0	0.00	26.80	3	1,143	0.26%
2019/01/04	1	26.15	0	0.00	26.45	1	1,192	0.08%
2019/01/03	0	0.00	1	26.95	26.75	-1	1,259	-0.08%
2018/12/27	0	0.00	3	27.05	27.10	-3	1,332	-0.23%
2018/12/26	0	0.00	2	27.13	26.75	-2	1,369	-0.15%
2018/12/25	2	27.15	0	0.00	27.05	2	1,377	0.15%
2018/12/24	0	0.00	2	27.65	27.75	-2	1,377	-0.15%
2018/12/21	2	27.33	0	0.00	27.35	2	1,400	0.14%
2018/12/20	16	27.61	0	0.00	27.35	16	1,408	1.14%
2018/12/17	0	0.00	10	28.30	28.30	-10	1,431	-0.70%
2018/12/14	0	0.00	2	28.40	28.40	-2	1,450	-0.14%
2018/12/13	1	28.50	0	0.00	28.60	1	1,484	0.07%
2018/12/11	1	28.35	0	0.00	28.40	1	1,549	0.06%
2018/12/10	1	28.50	0	0.00	28.45	1	1,562	0.06%
2018/12/06	1	28.60	11	28.93	28.60	-10	1,694	-0.59%
2018/12/05	1	30.10	0	0.00	29.95	1	1,686	0.06%
2018/12/03	0	0.00	6	30.35	30.85	-6	1,741	-0.34%
2018/11/26	0	0.00	4	28.50	28.40	-4	1,840	-0.22%
2018/11/23	1	28.55	0	0.00	28.40	1	1,858	0.05%
2018/11/22	2	28.83	2	28.70	28.70	0	1,867	0.00%
2018/11/20	1	28.70	0	0.00	28.60	1	1,865	0.05%
2018/11/19	4	29.20	0	0.00	29.20	4	1,858	0.22%
2018/11/16	1	28.95	5	29.00	29.05	-4	1,852	-0.22%
2018/11/14	3	28.97	0	0.00	28.75	3	1,853	0.16%
2018/11/13	1	28.60	1	28.40	28.85	0	1,840	0.00%
2018/11/12	0	0.00	2	28.90	29.10	-2	1,847	-0.11%
2018/11/08	5	29.49	3	29.50	29.20	2	1,945	0.10%
2018/11/06	0	0.00	2	29.30	28.80	-2	1,975	-0.10%
2018/11/02	7	28.60	1	28.90	28.55	6	2,054	0.29%
2018/11/01	1	28.70	2	28.45	28.70	-1	2,091	-0.05%
2018/10/31	5	27.70	2	27.53	27.70	3	2,081	0.14%
2018/10/29	1	26.60	0	0.00	26.90	1	2,085	0.05%
2018/10/26	0	0.00	2	26.70	26.55	-2	2,107	-0.09%
2018/10/25	10	27.04	0	0.00	26.60	10	2,117	0.47%
2018/10/23	5	28.44	0	0.00	28.20	5	2,131	0.23%
2018/10/22	0	0.00	1	29.20	29.15	-1	2,124	-0.05%
2018/10/19	1	28.55	0	0.00	28.60	1	2,135	0.05%
2018/10/18	2	29.20	0	0.00	29.10	2	2,121	0.09%
2018/10/17	1	30.05	3	30.00	29.65	-2	2,120	-0.09%
2018/10/15	1	29.75	5	29.70	29.85	-4	2,136	-0.19%
2018/10/12	0	0.00	1	28.90	29.50	-1	2,131	-0.05%
2018/10/11	18	28.65	0	0.00	28.45	18	2,124	0.85%
2018/10/09	5	32.00	1	31.90	31.60	4	2,061	0.19%
2018/10/08	0	0.00	21	31.90	32.05	-21	2,074	-1.01%
2018/10/05	0	0.00	1	33.05	32.25	-1	2,118	-0.05%
2018/10/04	4	32.94	3	32.70	32.80	1	2,099	0.05%
2018/10/02	2	34.25	0	0.00	34.00	2	2,119	0.09%
2018/10/01	2	33.85	0	0.00	34.10	2	2,189	0.09%
2018/09/28	1	34.05	0	0.00	33.80	1	2,247	0.04%
2018/09/26	1	34.00	0	0.00	34.05	1	2,302	0.04%
2018/09/25	0	0.00	3	34.42	33.95	-3	2,342	-0.13%
2018/09/21	0	0.00	1	34.20	34.25	-1	2,355	-0.04%
2018/09/20	2	34.08	0	0.00	33.95	2	2,386	0.08%
2018/09/19	2	33.80	1	34.10	34.15	1	2,381	0.04%
2018/09/18	3	33.63	6	33.98	33.80	-3	2,375	-0.13%
2018/09/17	1	32.95	0	0.00	33.20	1	2,356	0.04%
2018/09/13	6	32.37	7	32.32	32.50	-1	2,417	-0.04%
2018/09/12	5	32.17	7	32.00	32.00	-2	2,442	-0.08%
2018/09/11	1	33.85	0	0.00	33.90	1	2,417	0.04%
2018/09/10	6	34.15	0	0.00	33.65	6	2,482	0.24%
2018/09/07	4	34.66	0	0.00	34.45	4	2,530	0.16%
2018/09/06	2	35.20	0	0.00	35.20	2	2,579	0.08%
2018/09/05	21	35.90	2	35.73	35.50	19	2,737	0.69%
2018/09/04	0	0.00	1	35.25	35.35	-1	3,137	-0.03%
2018/09/03	3	35.55	1	35.05	35.05	2	3,577	0.06%
2018/08/30	1	34.50	0	0.00	34.45	1	3,617	0.03%
2018/08/29	4	34.35	4	34.41	34.30	0	3,684	0.00%
2018/08/28	1	34.50	2	34.40	34.40	-1	3,902	-0.03%
2018/08/21	0	0.00	1	34.15	34.35	-1	4,164	-0.02%
2018/08/20	3	34.22	0	0.00	33.90	3	4,241	0.07%
2018/08/17	3	34.65	0	0.00	34.35	3	4,363	0.07%
2018/08/16	1	34.35	0	0.00	34.75	1	4,372	0.02%
2018/08/15	0	0.00	1	34.05	33.90	-1	4,345	-0.02%
2018/08/14	2	35.08	0	0.00	35.05	2	4,298	0.05%
2018/08/13	6	34.93	4	35.50	35.25	2	4,291	0.05%
2018/08/10	11	36.40	0	0.00	36.40	11	4,279	0.26%
2018/08/09	9	36.61	2	36.65	36.55	7	4,277	0.16%
2018/08/08	1	36.05	0	0.00	36.20	1	4,235	0.02%
2018/08/07	5	35.50	0	0.00	35.35	5	4,240	0.12%
2018/08/06	5	35.86	2	35.90	35.80	3	4,258	0.07%
2018/08/02	4	35.99	0	0.00	35.50	4	4,380	0.09%
2018/08/01	1	36.50	0	0.00	36.45	1	4,428	0.02%
2018/07/31	1	36.50	5	36.00	36.70	-4	4,484	-0.09%
2018/07/30	6	36.18	0	0.00	35.85	6	4,670	0.13%
2018/07/27	2	36.00	0	0.00	36.00	2	4,784	0.04%
2018/07/24	0	0.00	2	35.20	35.40	-2	4,802	-0.04%
2018/07/23	2	35.20	0	0.00	35.15	2	4,816	0.04%
2018/07/20	0	0.00	1	35.60	35.70	-1	4,830	-0.02%
2018/07/18	10	35.80	71	35.53	35.50	-61	4,885	-1.25%
2018/07/17	2	35.90	1	36.10	35.95	1	4,877	0.02%
2018/07/16	2	36.10	2	36.05	36.10	0	4,885	0.00%
2018/07/13	2	35.75	12	35.80	35.90	-10	4,917	-0.20%
2018/07/12	3	35.17	0	0.00	35.20	3	4,894	0.06%
2018/07/11	6	35.20	1	35.15	35.05	5	4,917	0.10%
2018/07/10	0	0.00	1	35.50	35.50	-1	4,904	-0.02%
2018/07/09	4	36.18	1	36.05	35.60	3	4,895	0.06%
2018/07/06	10	36.64	27	36.75	36.95	-17	4,837	-0.35%
2018/07/05	1	36.90	6	37.25	36.80	-5	4,802	-0.10%
2018/07/04	1	37.10	1	37.10	37.10	0	4,814	0.00%
2018/07/03	0	0.00	2	36.85	36.50	-2	4,818	-0.04%
2018/07/02	3	37.92	0	0.00	37.50	3	4,794	0.06%
2018/06/29	0	0.00	1	38.20	37.95	-1	4,797	-0.02%
2018/06/28	1	37.05	3	36.82	36.70	-2	4,776	-0.04%
2018/06/27	0	0.00	3	37.05	36.85	-3	4,780	-0.06%
2018/06/26	14	37.17	0	0.00	37.10	14	4,784	0.29%
2018/06/25	1	37.90	2	38.20	37.90	-1	4,782	-0.02%
2018/06/22	3	37.67	7	37.62	38.10	-4	4,788	-0.08%
2018/06/21	22	38.47	9	38.64	38.10	13	4,799	0.27%
2018/06/20	19	37.97	3	37.83	37.80	16	4,844	0.33%
2018/06/19	10	38.85	14	38.67	38.60	-4	4,928	-0.08%
2018/06/15	5	40.72	12	40.23	39.65	-7	5,021	-0.14%
2018/06/14	42	40.98	39	40.91	40.90	3	4,953	0.06%
2018/06/13	51	41.23	45	41.39	41.00	6	4,897	0.12%
2018/06/12	85	41.86	69	41.55	40.40	16	4,784	0.33%
2018/06/11	48	39.96	62	40.99	41.25	-14	4,394	-0.32%
2018/06/07	18	37.49	35	37.85	37.25	-17	4,022	-0.42%
2018/06/06	18	37.55	9	37.52	37.45	9	4,136	0.22%
2018/06/05	6	37.60	9	37.05	37.05	-3	4,153	-0.07%
2018/06/04	44	36.80	1	36.90	36.60	43	4,009	1.07%
2018/06/01	2	36.95	0	0.00	36.70	2	4,075	0.05%
2018/05/31	2	36.53	19	36.73	37.40	-17	4,169	-0.41%
2018/05/30	3	36.40	10	36.45	36.75	-7	4,129	-0.17%
2018/05/29	10	36.95	12	37.27	36.90	-2	4,121	-0.05%
2018/05/28	3	37.27	11	37.20	37.10	-8	4,113	-0.19%
2018/05/25	0	0.00	3	36.90	37.60	-3	4,110	-0.07%
2018/05/24	0	0.00	1	36.20	36.30	-1	4,200	-0.02%
2018/05/23	0	0.00	7	36.13	35.95	-7	4,280	-0.16%
2018/05/18	1	36.20	0	0.00	36.10	1	4,390	0.02%
2018/05/17	0	0.00	3	36.30	36.40	-3	4,463	-0.07%
2018/05/16	0	0.00	3	36.32	36.05	-3	4,494	-0.07%
2018/05/15	5	37.17	36	36.96	36.55	-31	4,590	-0.68%
2018/05/14	3	36.92	26	37.01	37.00	-23	4,744	-0.48%
2018/05/11	5	36.80	2	37.45	37.00	3	4,875	0.06%
2018/05/10	6	37.51	6	37.36	37.20	0	5,010	0.00%
2018/05/09	23	37.16	0	0.00	37.00	23	5,290	0.43%
2018/05/08	6	37.08	4	36.96	36.75	2	5,270	0.04%
2018/05/07	10	36.06	5	37.24	37.60	5	5,277	0.09%
2018/05/04	6	35.82	1	35.80	35.70	5	5,201	0.10%
2018/04/30	0	0.00	1	34.60	34.55	-1	5,241	-0.02%
2018/04/27	2	34.00	0	0.00	34.85	2	5,297	0.04%
2018/04/26	22.3	33.86	0	0.00	33.80	22.3	5,515	0.40%
2018/04/25	0	0.00	17	34.45	34.45	-17	5,664	-0.30%
2018/04/24	31	35.36	37	34.86	34.75	-6	5,727	-0.10%
2018/04/20	13	37.08	0	0.00	37.00	13	5,777	0.23%
2018/04/19	5	37.20	0	0.00	37.30	5	5,987	0.08%
2018/04/18	10	36.15	1	36.35	36.40	9	6,067	0.15%
2018/04/17	4	36.38	3	36.47	36.30	1	6,099	0.02%
2018/04/16	3	37.15	0	0.00	37.00	3	6,152	0.05%
2018/04/13	0	0.00	32	37.08	37.15	-32	6,278	-0.51%
2018/04/12	0	0.00	23	37.20	37.20	-23	6,506	-0.35%
2018/04/11	1	37.00	4	37.28	37.15	-3	6,673	-0.04%
2018/04/10	2	37.40	0	0.00	37.25	2	6,841	0.03%
2018/04/09	12	37.00	2	37.05	37.10	10	7,079	0.14%
2018/04/03	1	36.65	1	36.70	36.75	0	7,122	0.00%
2018/04/02	47	36.91	42	36.66	36.65	5	7,256	0.07%
2018/03/31	1	36.85	1	37.10	37.20	0	7,267	0.00%
2018/03/30	1	36.95	20	36.64	36.50	-19	7,313	-0.26%
2018/03/29	28	36.72	8	36.59	36.50	20	7,513	0.27%
2018/03/28	11	37.00	1	36.85	36.80	10	8,077	0.12%
2018/03/27	3	37.25	7	37.41	37.25	-4	8,123	-0.05%
2018/03/26	6	37.11	2	37.05	37.05	4	8,120	0.05%
2018/03/23	7	37.09	7	37.08	36.85	0	8,170	0.00%
2018/03/22	56	38.62	46	38.22	38.10	10	8,182	0.12%
2018/03/21	2	37.93	12	38.02	38.80	-10	8,104	-0.12%
2018/03/20	0	0.00	5	37.60	37.50	-5	7,971	-0.06%
2018/03/19	0	0.00	2	37.83	37.65	-2	7,994	-0.03%
2018/03/16	5	37.70	1	37.80	37.50	4	8,001	0.05%
2018/03/15	3	38.28	2	38.20	38.15	1	8,026	0.01%
2018/03/14	9	38.11	7	38.21	38.05	2	8,103	0.02%
2018/03/13	7	38.00	2	37.95	37.90	5	8,235	0.06%
2018/03/12	37	38.25	2	38.25	37.65	35	8,212	0.43%
2018/03/09	7	37.54	1	37.51	37.50	6	8,187	0.07%
2018/03/08	19	37.43	6	37.66	37.60	13	8,242	0.16%
2018/03/07	3	37.23	3	37.30	37.00	0	8,240	0.00%
2018/03/06	15	37.52	12	37.56	37.50	3	8,285	0.04%
2018/03/05	0	0.00	32	36.79	36.60	-32	8,430	-0.38%
2018/03/02	5	36.88	5	37.00	37.00	0	8,575	0.00%
2018/03/01	0	0.00	4	37.38	37.45	-4	8,599	-0.05%
2018/02/27	42	36.84	31	36.61	36.55	11	8,566	0.13%
2018/02/26	86	37.82	55	37.43	37.20	31	8,516	0.36%
2018/02/23	5	35.80	10	36.66	36.95	-5	8,348	-0.06%
2018/02/22	9	35.88	0	0.00	35.75	9	8,360	0.11%
2018/02/21	3	35.90	0	0.00	36.00	3	8,425	0.04%
2018/02/12	1.1	34.97	6	34.89	34.55	-4.9	8,486	-0.06%
2018/02/09	5	35.15	9	34.28	34.90	-4	8,485	-0.05%
2018/02/07	10	36.25	7	36.31	35.60	3	8,469	0.04%
2018/02/06	30	35.80	2	34.30	35.05	28	8,389	0.33%
2018/02/05	19	37.83	10	37.83	38.00	9	8,319	0.11%
2018/02/02	15	38.08	2	38.13	38.20	13	8,176	0.16%
2018/02/01	12	38.11	29	37.58	37.85	-17	8,059	-0.21%
2018/01/31	2	35.93	0	0.00	36.35	2	7,821	0.03%
2018/01/30	0	0.00	12	36.49	36.00	-12	7,885	-0.15%
2018/01/29	24	37.06	0	0.00	36.80	24	7,843	0.31%
2018/01/26	0	0.00	6	36.55	36.75	-6	7,745	-0.08%
2018/01/25	3	36.43	0	0.00	36.30	3	7,773	0.04%
2018/01/24	1	36.45	4	36.40	36.40	-3	7,716	-0.04%
2018/01/23	2	36.33	12.2	36.23	36.20	-10.2	7,677	-0.13%
2018/01/22	28	36.83	14	36.72	36.50	14	7,596	0.18%
2018/01/19	4	36.45	5	35.94	36.25	-1	7,354	-0.01%
2018/01/18	1.1	35.97	2	36.13	35.55	-0.9	7,177	-0.01%
2018/01/17	1	36.20	7	36.11	36.10	-6	7,099	-0.08%
2018/01/16	4	36.05	0	0.00	36.05	4	7,055	0.06%
2018/01/15	7	36.41	16	36.55	36.20	-9	6,974	-0.13%
2018/01/12	28	35.25	8	35.83	35.85	20	6,763	0.30%
2018/01/11	4	34.83	8	34.77	35.20	-4	6,616	-0.06%
2018/01/10	12	35.00	11	35.06	35.00	1	6,551	0.02%
2018/01/09	14	34.40	23.1	34.75	35.00	-9.1	6,503	-0.14%
2018/01/08	3	35.45	1	35.50	34.65	2	6,354	0.03%
2018/01/05	4	34.75	3	34.90	35.20	1	6,109	0.02%
2018/01/04	11	34.92	18	34.92	34.85	-7	5,920	-0.12%
2018/01/03	16	34.20	14	34.44	34.05	2	5,727	0.03%
2018/01/02	0	0.00	3	33.08	33.40	-3	5,460	-0.05%