欣銓 (3264)-元大-新竹經國券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
80.0
漲跌
▲1.5
漲幅
+1.91%
成交量
3,514張
產業
上櫃半導體類股
968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

欣銓 (3264)籌碼相關－元大-新竹經國券商分點個股進出

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

元大-新竹經國券商分點個股進出
元大-新竹經國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
2024/04/18	10	79.57	0.1	79.80	80.00	10	7,630	0.13%
2024/04/17	0.1	78.50	0	0.00	78.50	0.1	7,682	0.00%
2024/04/16	0.1	77.80	11.5	78.03	78.30	-11.5	7,749	-0.15%
2024/04/15	2	78.95	11	78.85	79.00	-9	7,718	-0.12%
2024/04/12	5.2	80.19	0.1	79.80	79.30	5.1	7,741	0.07%
2024/04/11	2.1	79.99	4	79.50	80.00	-2	7,753	-0.03%
2024/04/10	2.3	79.73	0.1	82.20	79.50	2.2	7,790	0.03%
2024/04/09	1.1	80.64	0	0.00	80.80	1.1	7,710	0.01%
2024/04/03	3.1	82.03	1	81.90	81.30	2.1	7,877	0.03%
2024/04/02	1.1	82.31	3	83.20	82.40	-2	7,892	-0.02%
2024/04/01	1.1	82.69	2	83.15	82.60	-1	7,925	-0.01%
2024/03/29	8.1	82.65	11.1	82.38	83.60	-3	7,995	-0.04%
2024/03/28	5.1	82.72	4.1	84.89	82.30	1	7,756	0.01%
2024/03/27	19.1	82.48	10.3	83.38	84.00	8.8	7,619	0.12%
2024/03/26	3.3	79.78	4	80.15	79.80	-0.7	7,533	-0.01%
2024/03/25	2.4	81.15	6.2	81.17	81.50	-3.9	7,534	-0.05%
2024/03/22	2.5	82.80	16	83.39	81.90	-13.5	7,656	-0.18%
2024/03/21	0.4	85.60	2.5	85.85	85.80	-2.1	7,676	-0.03%
2024/03/20	6	86.76	11.2	86.31	85.00	-5.2	7,656	-0.07%
2024/03/19	13.1	83.33	26.2	83.97	85.60	-13.1	7,407	-0.18%
2024/03/18	2	80.70	12.3	80.67	80.90	-10.3	7,155	-0.14%
2024/03/15	1.1	77.47	0	0.00	76.80	1.1	7,097	0.02%
2024/03/14	2.3	76.75	0	0.00	76.10	2.3	7,092	0.03%
2024/03/13	10.1	78.92	5.1	78.55	77.80	5	7,099	0.07%
2024/03/12	10.1	77.85	3.8	77.58	77.60	6.2	7,120	0.09%
2024/03/11	9.2	78.85	18.2	77.33	77.00	-9	7,290	-0.12%
2024/03/08	46.2	79.49	42.9	79.67	79.10	3.4	7,393	0.05%
2024/03/07	38.5	77.93	47.5	77.63	78.60	-9	7,435	-0.12%
2024/03/06	0.1	75.80	19.1	76.49	77.00	-19	7,346	-0.26%
2024/03/05	2.7	76.49	12.9	76.05	76.60	-10.2	7,364	-0.14%
2024/03/04	23.2	75.25	30.6	75.55	76.10	-7.4	7,230	-0.10%
2024/03/01	13	72.84	0.2	73.33	72.70	12.8	7,016	0.18%
2024/02/29	6.3	71.15	3	71.20	71.00	3.3	6,895	0.05%
2024/02/27	0.2	72.03	5	71.38	71.50	-4.8	6,881	-0.07%
2024/02/26	2.5	72.79	6	72.42	72.50	-3.6	6,876	-0.05%
2024/02/23	2.2	74.93	6	74.10	74.10	-3.9	6,867	-0.06%
2024/02/22	12	74.52	5.2	74.80	74.80	6.9	6,855	0.10%
2024/02/21	2.1	73.45	0.1	74.10	73.40	2.1	6,806	0.03%
2024/02/20	34.1	73.40	5	73.62	73.30	29.1	6,821	0.43%
2024/02/19	48.3	73.61	0	0.00	74.10	48.3	6,814	0.71%
2024/02/16	4	75.00	0.6	74.73	73.90	3.5	6,785	0.05%
2024/02/15	8	73.65	1.2	74.28	74.00	6.9	6,735	0.10%
2024/02/05	6	71.77	0	0.00	71.80	6	6,765	0.09%
2024/02/02	5.1	72.38	4	72.20	71.80	1.1	6,752	0.02%
2024/02/01	0.2	73.13	2	72.95	73.00	-1.9	6,716	-0.03%
2024/01/31	0	0.00	1	73.90	73.90	-1	6,709	-0.01%
2024/01/30	0	74.30	0.1	74.50	74.10	0	6,767	0.00%
2024/01/29	4	73.75	0	0.00	74.40	4	6,865	0.06%
2024/01/26	1.1	74.20	1	73.90	73.70	0.1	6,939	0.00%
2024/01/25	1.1	74.90	0	0.00	75.60	1.1	6,949	0.02%
2024/01/24	6	75.18	3.3	74.74	75.50	2.7	6,955	0.04%
2024/01/23	0.1	75.10	0	0.00	75.20	0.1	7,008	0.00%
2024/01/22	7	75.16	23.1	75.04	75.70	-16.1	6,986	-0.23%
2024/01/19	8	75.34	8.1	75.31	75.30	-0.1	7,183	0.00%
2024/01/18	9.1	73.81	2.3	73.96	74.30	6.8	7,100	0.10%
2024/01/17	7	73.63	3.2	73.87	72.90	3.8	7,019	0.05%
2024/01/16	18	73.27	8.3	73.16	73.20	9.7	6,960	0.14%
2024/01/15	3	71.90	0	0.00	72.10	3	6,909	0.04%
2024/01/12	1.2	70.77	0.3	71.52	71.50	0.9	6,964	0.01%
2024/01/11	5.2	70.81	0	0.00	70.60	5.2	6,927	0.07%
2024/01/10	1.1	71.57	0.1	72.50	71.80	1	6,867	0.01%
2024/01/08	2.1	72.09	0	0.00	71.20	2.1	6,765	0.03%
2024/01/05	1.2	72.10	0	0.00	72.10	1.2	6,772	0.02%
2024/01/04	5.3	72.59	0.1	72.60	72.80	5.2	6,733	0.08%
2024/01/03	1.1	72.51	3	72.60	72.40	-2	6,664	-0.03%
2024/01/02	4.1	73.11	3	73.10	73.30	1.1	6,628	0.02%
2023/12/29	1.2	74.51	2.1	73.37	74.00	-1	6,534	-0.01%
2023/12/28	0	0.00	1	74.20	73.90	-1	6,491	-0.02%
2023/12/27	1	74.60	1.1	74.89	74.60	-0.1	6,507	0.00%
2023/12/26	2	73.40	0.2	73.61	73.90	1.8	6,523	0.03%
2023/12/25	5.2	73.51	4	73.65	72.90	1.3	6,440	0.02%
2023/12/22	4.3	74.77	2	74.80	75.20	2.3	6,332	0.04%
2023/12/21	3.3	74.67	0	0.00	74.70	3.3	6,267	0.05%
2023/12/20	2.1	76.35	7	76.10	76.10	-5	6,188	-0.08%
2023/12/19	3.1	76.80	12.4	76.95	76.80	-9.2	6,160	-0.15%
2023/12/18	4	79.78	7.3	79.69	78.50	-3.3	6,053	-0.05%
2023/12/15	8	81.99	6	81.80	81.00	2	6,103	0.03%
2023/12/14	12	82.09	11	81.61	82.00	1	6,079	0.02%
2023/12/13	2.3	81.29	5	80.62	80.40	-2.8	6,085	-0.05%
2023/12/12	29	79.85	13	80.28	80.60	16	6,078	0.26%
2023/12/11	0	0.00	4	78.70	78.60	-4	6,141	-0.07%
2023/12/08	1	79.10	5	78.62	77.90	-4	6,309	-0.06%
2023/12/07	19	78.05	13	77.69	77.50	6	6,546	0.09%
2023/12/06	12.5	78.98	19.3	79.48	79.80	-6.8	6,603	-0.10%
2023/12/05	3	76.70	27	76.54	76.40	-24	6,492	-0.37%
2023/12/04	28	78.21	15.3	77.98	77.50	12.7	6,460	0.20%
2023/12/01	5.4	73.02	20.4	72.48	74.40	-15	6,201	-0.24%
2023/11/30	4	71.33	1.1	71.49	70.40	2.9	6,133	0.05%
2023/11/29	2.4	70.03	1.1	70.20	70.40	1.3	6,106	0.02%
2023/11/28	0	0.00	9	69.09	69.60	-9	6,162	-0.15%
2023/11/27	1.1	69.55	31	69.28	68.70	-30	6,174	-0.49%
2023/11/24	9.2	69.78	26	69.11	69.30	-16.9	6,227	-0.27%
2023/11/22	0.4	70.20	14.3	70.18	70.20	-13.9	6,305	-0.22%
2023/11/21	0.1	68.70	18.6	69.50	68.90	-18.5	6,298	-0.29%
2023/11/20	3.6	69.02	2	69.30	68.90	1.6	6,390	0.02%
2023/11/17	1	69.00	1.2	69.22	69.30	-0.2	6,529	0.00%
2023/11/16	10.3	69.01	12.1	68.64	68.70	-1.8	6,524	-0.03%
2023/11/15	5.2	68.99	40	68.44	68.30	-34.8	6,509	-0.53%
2023/11/14	123	68.70	77	68.92	68.70	46	6,501	0.71%	大買/
2023/11/13	2	69.20	13.4	69.00	69.10	-11.4	6,486	-0.17%
2023/11/10	3	67.47	38.1	67.51	67.80	-35.1	6,399	-0.55%
2023/11/09	37.2	67.19	5	66.92	67.10	32.2	6,408	0.50%
2023/11/08	5.2	67.87	4.1	68.18	67.60	1.2	6,440	0.02%
2023/11/07	1.1	68.05	1	67.90	67.80	0.1	6,406	0.00%
2023/11/06	1	66.90	20.2	67.77	67.90	-19.1	6,390	-0.30%
2023/11/03	1.1	65.80	28.1	66.29	66.90	-27.1	6,306	-0.43%
2023/11/02	1.1	65.29	23.7	65.79	66.00	-22.7	6,288	-0.36%
2023/11/01	0	64.90	0	65.50	64.80	0	6,320	0.00%
2023/10/31	5	64.90	21	65.32	65.00	-16	6,313	-0.25%
2023/10/30	0.1	63.70	6	64.13	64.60	-6	6,366	-0.09%
2023/10/27	32.3	65.49	17	65.52	64.00	15.3	6,470	0.24%
2023/10/26	24.1	64.03	8.1	64.35	64.30	16	6,517	0.25%
2023/10/25	4	64.60	1	64.90	64.90	3	6,834	0.04%
2023/10/24	4	64.55	22.1	65.08	64.60	-18.1	6,896	-0.26%
2023/10/23	15.1	64.97	7.8	64.55	64.20	7.3	6,867	0.11%
2023/10/20	6	64.70	11.4	64.20	65.00	-5.4	6,837	-0.08%
2023/10/19	2	62.45	0.1	63.30	63.30	1.9	6,849	0.03%
2023/10/18	3.1	62.58	4	62.48	62.70	-0.9	6,961	-0.01%
2023/10/17	3	62.63	2.1	62.90	62.40	0.9	7,098	0.01%
2023/10/16	6.1	61.89	1	62.20	62.30	5.1	7,341	0.07%
2023/10/13	17	63.14	4.1	63.15	63.10	12.9	7,398	0.17%
2023/10/12	0.1	62.00	0	0.00	62.40	0.1	7,422	0.00%
2023/10/11	2.1	62.15	1	62.30	61.80	1.1	7,518	0.01%
2023/10/06	2.1	62.50	1	62.30	62.10	1.1	7,644	0.01%
2023/10/05	4.3	62.94	6.1	62.98	62.80	-1.9	7,650	-0.02%
2023/10/04	2.1	61.20	4.6	61.81	62.00	-2.5	7,686	-0.03%
2023/10/03	16.2	62.29	1	62.20	62.10	15.2	7,692	0.20%
2023/10/02	6.3	63.16	5.2	63.41	63.30	1.1	7,673	0.01%
2023/09/28	1	62.50	2	62.45	62.50	-1	7,649	-0.01%
2023/09/27	6.2	61.64	1	61.70	61.80	5.2	7,733	0.07%
2023/09/26	8.1	62.74	0	0.00	62.20	8.1	7,868	0.10%
2023/09/25	12.1	63.36	27	63.80	63.20	-14.9	7,928	-0.19%
2023/09/22	14	63.29	5	63.28	63.40	9	7,983	0.11%
2023/09/21	10.1	63.63	3.1	63.85	63.30	7	7,989	0.09%
2023/09/20	17.2	66.97	9.8	65.25	65.00	7.4	8,003	0.09%
2023/09/19	7.1	67.67	11.1	68.19	67.80	-4.1	7,885	-0.05%
2023/09/18	7.6	68.20	5	68.82	67.30	2.6	7,881	0.03%
2023/09/15	14	68.53	23	68.80	68.40	-9	7,932	-0.11%
2023/09/14	40.1	68.57	30	68.66	68.30	10.1	8,033	0.13%
2023/09/13	40	68.31	11.4	69.05	69.30	28.6	8,128	0.35%
2023/09/12	12	68.28	25.2	67.99	68.20	-13.2	8,139	-0.16%
2023/09/11	36	66.02	36.1	66.70	65.60	-0.1	8,096	0.00%
2023/09/08	25	65.76	37.1	66.21	65.80	-12.1	8,040	-0.15%
2023/09/07	11.1	65.36	9.2	66.08	65.00	1.9	8,038	0.02%
2023/09/06	7	64.51	11.5	64.94	65.00	-4.5	7,993	-0.06%
2023/09/05	5	63.74	73.4	63.95	64.40	-68.4	7,953	-0.86%
2023/09/04	5.4	62.09	12.2	62.87	63.30	-6.9	7,886	-0.09%
2023/09/01	3	62.43	8.1	62.83	62.70	-5.1	7,876	-0.06%
2023/08/31	1	62.10	3	62.27	62.50	-2	7,809	-0.03%
2023/08/30	14	62.01	8	62.05	62.00	6	7,806	0.08%
2023/08/29	3.1	61.07	2	61.60	61.50	1.1	7,807	0.01%
2023/08/28	11	61.89	5	62.42	61.10	6	7,794	0.08%
2023/08/25	3	61.70	2	61.80	61.50	1	7,717	0.01%
2023/08/24	19	61.67	9.1	62.06	61.40	10	7,713	0.13%
2023/08/23	3	60.33	4.3	60.09	60.90	-1.3	7,717	-0.02%
2023/08/22	4	58.68	2	59.10	58.80	2	7,816	0.03%
2023/08/21	3.1	58.18	5	58.64	58.60	-1.9	7,815	-0.02%
2023/08/18	5	58.46	0	0.00	58.20	5	7,805	0.06%
2023/08/17	1	57.60	6	58.87	59.00	-5	7,784	-0.06%
2023/08/16	2.1	58.01	2.1	58.06	58.00	0	7,780	0.00%
2023/08/15	2.1	57.81	0.1	58.60	58.40	2	7,789	0.03%
2023/08/14	14.2	57.18	7	57.37	57.30	7.2	7,782	0.09%
2023/08/11	5.1	58.96	0	0.00	58.80	5.1	7,709	0.07%
2023/08/10	16.4	59.25	0	0.00	59.50	16.4	7,662	0.21%
2023/08/09	2.1	60.60	0	0.00	60.70	2.1	7,615	0.03%
2023/08/08	6	60.85	2	61.15	60.80	4	7,593	0.05%
2023/08/07	2	61.15	11	61.40	61.70	-9	7,542	-0.12%
2023/08/04	2	60.70	1	60.00	60.80	1	7,438	0.01%
2023/08/02	35.1	60.81	26.2	60.93	60.40	8.9	7,414	0.12%
2023/08/01	16.8	60.54	1	61.00	60.70	15.8	7,291	0.22%
2023/07/31	55.4	62.87	28	63.26	61.70	27.4	7,170	0.38%
2023/07/28	11.1	64.08	40.5	64.09	64.10	-29.4	6,834	-0.43%
2023/07/27	6.1	60.54	1	61.30	61.50	5.1	6,461	0.08%
2023/07/26	0.1	61.48	4	61.60	61.40	-4	6,392	-0.06%
2023/07/25	0.1	61.90	1.1	62.02	62.40	-1	6,388	-0.01%
2023/07/24	15.4	61.88	14	61.66	61.80	1.4	6,360	0.02%
2023/07/21	35.2	62.72	10.1	62.73	63.30	25.2	6,277	0.40%
2023/07/20	16.3	62.86	1	62.72	63.90	15.3	6,173	0.25%
2023/07/19	11	63.80	58.5	64.14	63.50	-47.5	6,018	-0.79%
2023/07/18	7.1	62.85	39.1	62.77	63.00	-32	5,804	-0.55%
2023/07/17	4	62.55	8.1	62.26	62.30	-4.1	5,787	-0.07%
2023/07/14	12.8	62.11	2	62.05	61.10	10.8	5,768	0.19%
2023/07/13	9	62.00	16.1	61.58	62.00	-7.1	5,679	-0.13%
2023/07/12	0.3	60.93	0	0.00	60.70	0.3	5,566	0.01%
2023/07/11	7	61.56	7.1	61.44	61.40	-0.1	5,602	0.00%
2023/07/10	6.1	60.10	2	60.35	60.90	4.1	5,564	0.07%
2023/07/07	14.1	60.14	7	60.77	60.40	7	5,564	0.13%
2023/07/06	17.2	61.35	5.1	61.51	61.00	12.1	5,565	0.22%
2023/07/05	10.6	63.07	4.3	63.03	62.40	6.3	5,534	0.11%
2023/07/04	4.2	62.88	6.3	62.86	62.90	-2.1	5,450	-0.04%
2023/07/03	3	61.40	8.1	61.64	61.40	-5.1	5,325	-0.10%
2023/06/30	0	0.00	2	60.70	60.90	-2	5,283	-0.04%
2023/06/29	8.3	59.90	3	59.90	60.30	5.3	5,241	0.10%
2023/06/28	24.1	61.48	2.3	62.43	61.10	21.8	5,207	0.42%
2023/06/27	7.1	60.71	37.1	60.43	60.40	-30	5,197	-0.58%
2023/06/26	6	59.43	9.6	59.96	59.60	-3.6	5,216	-0.07%
2023/06/21	9.4	60.30	17	60.18	60.20	-7.6	5,152	-0.15%
2023/06/20	11.1	62.21	4.1	62.89	61.70	7	5,035	0.14%
2023/06/19	3	64.83	19.7	65.75	65.50	-16.7	4,856	-0.34%
2023/06/16	4.2	64.00	16.1	64.32	64.00	-11.9	4,636	-0.26%
2023/06/15	23	63.29	51.2	63.24	63.90	-28.2	4,478	-0.63%
2023/06/14	13	61.06	35.1	61.38	61.40	-22.1	4,336	-0.51%
2023/06/13	8	60.19	11.1	60.27	60.50	-3.1	4,458	-0.07%
2023/06/12	8.1	60.67	6	60.97	59.30	2.1	4,532	0.05%
2023/06/09	5	60.04	8.1	59.95	60.20	-3	4,588	-0.07%
2023/06/08	0	0.00	1	59.50	59.40	-1	4,606	-0.02%
2023/06/07	0.5	58.51	7.1	58.83	59.10	-6.6	4,715	-0.14%
2023/06/06	1	58.50	1.1	58.70	58.70	-0.1	4,764	0.00%
2023/06/05	11.4	58.57	5	58.90	58.80	6.4	4,956	0.13%
2023/06/02	2	58.30	3	58.30	58.50	-1	5,141	-0.02%
2023/06/01	8	57.54	2	57.65	58.10	6	5,147	0.12%
2023/05/31	1	57.90	6	58.15	58.20	-5	5,204	-0.10%
2023/05/30	5	58.22	3	58.50	58.30	2	5,186	0.04%
2023/05/29	4.4	58.39	11	58.41	58.40	-6.6	5,167	-0.13%
2023/05/26	10	56.70	18.1	56.98	57.40	-8.1	5,104	-0.16%
2023/05/25	0	0.00	1.1	54.67	55.40	-1.1	4,929	-0.02%
2023/05/24	4	54.30	0	0.00	54.80	4	4,916	0.08%
2023/05/23	1	54.20	1.1	54.66	54.60	-0.1	4,948	0.00%
2023/05/19	1.1	53.81	1	54.50	54.50	0.1	5,006	0.00%
2023/05/18	0	0.00	1.1	54.31	54.30	-1.1	5,054	-0.02%
2023/05/17	2	53.60	1.1	53.31	53.60	0.9	5,132	0.02%
2023/05/12	5	53.00	6	53.33	53.10	-1	5,249	-0.02%
2023/05/11	1.1	53.57	0	0.00	53.30	1.1	5,274	0.02%
2023/05/10	0.1	53.90	0	0.00	53.70	0.1	5,350	0.00%
2023/05/09	0.1	53.80	0	0.00	54.20	0.1	5,391	0.00%
2023/05/08	0	0.00	2.1	54.51	54.20	-2.1	5,369	-0.04%
2023/05/05	1	53.30	0	0.00	53.90	1	5,402	0.02%
2023/05/04	4	53.60	0	0.00	53.60	4	5,485	0.07%
2023/04/28	2	53.90	0	54.00	54.00	2	5,670	0.03%
2023/04/27	1	53.60	5	53.48	53.60	-4	5,651	-0.07%
2023/04/26	1	52.40	1.1	52.32	53.30	-0.1	5,670	0.00%
2023/04/25	11.1	53.91	0	0.00	53.00	11.1	5,641	0.20%
2023/04/24	0	54.30	0	0.00	54.40	0	5,588	0.00%
2023/04/21	3.1	55.16	0.2	54.80	54.60	2.9	5,579	0.05%
2023/04/20	8	56.01	2	55.90	55.80	6	5,528	0.11%
2023/04/19	7.1	56.54	1	57.00	56.50	6.1	5,485	0.11%
2023/04/18	7	57.16	10	57.30	57.20	-3	5,428	-0.06%
2023/04/17	0	57.60	21	57.46	57.60	-21	5,417	-0.39%
2023/04/14	6	57.33	2	57.20	57.40	4	5,383	0.07%
2023/04/13	2	57.80	0	0.00	57.70	2	5,332	0.04%
2023/04/12	1	58.40	0	0.00	58.40	1	5,311	0.02%
2023/04/10	6	57.48	0	0.00	57.40	6	5,226	0.12%
2023/04/07	0	0.00	2	57.90	58.00	-2	5,191	-0.04%
2023/04/06	2	58.30	9	57.92	58.30	-7	5,139	-0.14%
2023/03/31	11	57.58	9	57.87	57.50	2	5,082	0.04%
2023/03/30	5	57.64	8.1	57.29	57.40	-3.1	5,037	-0.06%
2023/03/29	18	56.04	9	55.71	56.00	9	5,003	0.18%
2023/03/28	9	55.95	1	56.00	56.10	8	4,986	0.16%
2023/03/27	17	57.23	3	57.27	56.70	14	4,901	0.29%
2023/03/24	3	58.33	1	58.00	58.00	2	4,809	0.04%
2023/03/23	7	58.09	15	58.21	58.40	-8	4,764	-0.17%
2023/03/22	2	57.90	0	0.00	57.70	2	4,696	0.04%
2023/03/21	11	57.95	4	57.80	58.00	7	4,642	0.15%
2023/03/20	3	58.10	2	58.00	57.60	1	4,600	0.02%
2023/03/17	10	57.22	13	57.78	57.70	-3	4,536	-0.07%
2023/03/16	17.1	57.70	11	57.55	57.20	6.1	4,434	0.14%
2023/03/15	37	58.38	23.5	58.69	58.50	13.5	4,213	0.32%
2023/03/14	15	57.58	7	58.36	57.30	8	4,080	0.20%
2023/03/13	13	56.25	13.1	56.44	57.40	-0.1	3,957	0.00%
2023/03/10	37.1	57.22	8	57.43	56.50	29.1	3,845	0.76%
2023/03/09	13.1	59.08	9	59.54	59.40	4.1	3,717	0.11%
2023/03/08	14	59.69	8.1	59.81	59.60	5.9	3,611	0.16%
2023/03/07	10	58.58	23.2	58.59	58.90	-13.2	3,442	-0.38%
2023/03/06	5	56.92	7	57.09	56.90	-2	3,315	-0.06%
2023/03/03	5	56.10	9.1	55.89	56.40	-4	3,276	-0.12%
2023/03/02	10	54.70	2	54.70	54.90	8	3,274	0.24%
2023/03/01	14.1	54.77	27.5	55.10	55.10	-13.5	3,282	-0.41%
2023/02/24	25.1	56.40	2	55.85	56.10	23.1	3,275	0.71%
2023/02/23	16	55.46	12.1	55.80	56.10	3.9	3,201	0.12%
2023/02/22	6	54.05	7.1	54.73	54.80	-1.1	3,171	-0.03%
2023/02/21	0.1	54.60	223	54.48	54.40	-223	3,187	-6.99%	大賣/鉅額交易
2023/02/20	15.4	55.00	2	54.90	54.80	13.4	3,236	0.41%
2023/02/17	0	0.00	9.1	54.70	55.00	-9.1	3,274	-0.28%
2023/02/16	9	54.20	0	0.00	54.30	9	3,295	0.27%
2023/02/15	21.1	54.25	0	0.00	54.30	21.1	3,415	0.62%
2023/02/14	1.1	55.50	11.1	55.43	55.90	-10	3,387	-0.30%
2023/02/13	0	0.00	117.3	55.63	55.90	-117.3	3,474	-3.38%	大賣/鉅額交易
2023/02/10	0.5	55.40	3.2	55.39	55.30	-2.7	3,588	-0.07%
2023/02/09	0	0.00	31	55.79	56.00	-31	3,616	-0.86%
2023/02/08	0.1	55.75	10.1	56.12	56.10	-10	3,639	-0.27%
2023/02/07	0	0.00	3.2	56.06	56.40	-3.2	3,581	-0.09%
2023/02/06	10	55.10	3.6	55.48	55.50	6.5	3,626	0.18%
2023/02/03	0	0.00	6	55.15	55.10	-6	3,748	-0.16%
2023/02/02	3.1	54.80	8.1	54.72	54.70	-5	3,735	-0.13%
2023/02/01	0	0.00	3.1	53.79	53.90	-3.1	3,795	-0.08%
2023/01/30	33	52.36	4.6	52.77	53.00	28.4	3,744	0.76%
2023/01/17	12	51.24	3	51.03	51.10	9	3,697	0.24%
2023/01/13	0	0.00	2	50.40	50.10	-2	3,724	-0.05%
2023/01/12	0	50.30	2	50.30	50.40	-2	3,791	-0.05%
2023/01/11	0	50.30	0	0.00	50.50	0	3,854	0.00%
2023/01/09	1	51.10	2.1	50.85	50.90	-1.1	3,945	-0.03%
2023/01/06	0	0.00	5.1	49.95	50.10	-5.1	3,930	-0.13%
2023/01/05	0	49.90	0.1	49.95	50.00	-0.1	3,981	0.00%
2023/01/04	0.1	49.30	0	0.00	49.50	0.1	4,006	0.00%
2023/01/03	183.1	49.94	0.1	49.90	49.60	183	4,062	4.51%	大買/鉅額交易
2022/12/30	0	49.35	7.1	49.24	49.60	-7.1	4,069	-0.17%
2022/12/29	1	47.40	0	0.00	48.30	1	4,076	0.02%
2022/12/28	1.1	48.30	1	48.20	48.20	0.1	4,116	0.00%
2022/12/27	2	49.55	0	0.00	49.30	2	4,117	0.05%
2022/12/23	0	49.80	0	0.00	49.85	0	4,190	0.00%
2022/12/22	0	50.24	0.1	50.90	50.30	0	4,214	0.00%
2022/12/21	50	49.49	16.2	49.73	49.90	33.9	4,223	0.80%
2022/12/20	0.2	48.78	40	49.39	48.20	-39.9	4,195	-0.95%
2022/12/19	0	50.20	3	50.00	50.10	-3	4,203	-0.07%
2022/12/16	0	0.00	10	50.60	50.70	-10	4,206	-0.24%
2022/12/15	0.1	50.25	10	50.20	50.60	-9.9	4,210	-0.24%
2022/12/14	0	0.00	7	50.56	50.60	-7	4,232	-0.17%
2022/12/13	6	49.98	0	0.00	50.20	6	4,254	0.14%
2022/12/12	0	50.10	0	0.00	49.90	0	4,281	0.00%
2022/12/09	0	0.00	1.1	50.72	50.30	-1.1	4,294	-0.03%
2022/12/08	3	50.67	0	0.00	50.70	3	4,313	0.07%
2022/12/07	0.2	50.05	2	49.90	50.10	-1.8	4,324	-0.04%
2022/12/06	6	50.95	5	51.40	50.60	1	4,321	0.02%
2022/12/05	7	51.57	10.1	51.90	52.10	-3.1	4,321	-0.07%
2022/12/02	4	50.60	30	50.73	51.00	-26	4,380	-0.59%
2022/12/01	3	50.50	9	50.46	50.30	-6	4,376	-0.14%
2022/11/30	0	0.00	10	49.90	49.80	-10	4,355	-0.23%
2022/11/29	2.1	49.73	1.1	49.65	49.55	1	4,402	0.02%
2022/11/28	44.1	50.36	25	50.39	49.65	19.1	4,372	0.44%
2022/11/25	10	49.83	8.1	50.00	50.10	2	4,293	0.05%
2022/11/24	2.1	48.91	1	49.25	49.25	1.1	4,259	0.03%
2022/11/23	5	50.00	0	0.00	50.10	5	4,175	0.12%
2022/11/22	0	0.00	10.2	49.61	50.10	-10.2	4,174	-0.24%
2022/11/21	0	0.00	6.1	50.02	50.10	-6.1	4,172	-0.15%
2022/11/18	6	50.10	3	50.23	50.10	3	4,186	0.07%
2022/11/17	0	0.00	4.2	49.99	50.30	-4.2	4,147	-0.10%
2022/11/16	5	49.00	55.5	49.53	50.00	-50.5	4,132	-1.22%
2022/11/15	1	48.80	0	0.00	48.90	1	4,093	0.02%
2022/11/14	0	0.00	11.1	48.57	48.70	-11.1	4,045	-0.27%
2022/11/11	6	47.20	9.1	47.90	48.35	-3.1	3,975	-0.08%
2022/11/10	3	46.47	1	46.60	46.75	2	3,816	0.05%
2022/11/09	0	0.00	9.1	46.09	46.15	-9.1	3,794	-0.24%
2022/11/08	18	45.62	11	45.78	45.30	7	3,716	0.19%
2022/11/07	2	44.85	3	45.07	44.85	-1	3,619	-0.03%
2022/11/04	11	44.16	4	44.43	44.65	7	3,607	0.19%
2022/11/03	3	43.58	6	43.52	44.00	-3	3,581	-0.08%
2022/11/02	2.6	43.98	0	0.00	43.85	2.6	3,611	0.07%
2022/11/01	5	43.77	50.2	43.82	43.95	-45.2	3,661	-1.23%
2022/10/31	2	42.00	1	42.05	41.85	1	3,563	0.03%
2022/10/28	46	42.27	6	42.53	41.65	40	3,615	1.11%
2022/10/27	0	0.00	2	40.30	40.60	-2	3,500	-0.06%
2022/10/26	2	40.05	2	39.85	39.70	0	3,520	0.00%
2022/10/25	0	0.00	3	40.52	39.75	-3	3,551	-0.08%
2022/10/24	4.1	39.92	1.1	39.62	39.70	3	3,576	0.08%
2022/10/21	2	38.80	1	38.70	38.70	1	3,586	0.03%
2022/10/20	2.1	38.50	1	38.40	38.85	1.1	3,572	0.03%
2022/10/19	1.1	39.30	0	0.00	39.30	1.1	3,566	0.03%
2022/10/18	3.1	39.58	5	40.04	40.15	-2	3,549	-0.05%
2022/10/17	1.1	39.78	0.1	41.00	40.85	1	3,529	0.03%
2022/10/14	2	40.45	3.1	40.16	40.70	-1.1	3,541	-0.03%
2022/10/13	0.2	39.52	0	0.00	38.50	0.2	3,635	0.00%
2022/10/12	6.3	40.22	1	40.25	40.15	5.3	3,611	0.15%
2022/10/11	2.2	41.51	1	43.10	41.00	1.2	3,652	0.03%
2022/10/07	0	0.00	1.1	44.35	44.25	-1.1	3,672	-0.03%
2022/10/06	2	43.88	3	44.10	44.15	-1	3,702	-0.03%
2022/10/05	0	0.00	1.1	43.78	43.60	-1.1	3,719	-0.03%
2022/10/04	0	0.00	0.2	43.43	43.40	-0.2	3,743	0.00%
2022/10/03	0	0.00	5	42.97	42.50	-5	3,799	-0.13%
2022/09/30	0	0.00	0.2	41.43	41.80	-0.2	3,847	0.00%
2022/09/29	0.1	40.60	0.2	41.15	40.90	-0.1	3,860	0.00%
2022/09/28	0.1	39.85	13	40.54	39.40	-13	3,851	-0.34%
2022/09/27	3	40.52	0	0.00	41.40	3	3,850	0.08%
2022/09/26	2.2	41.02	4	40.45	40.65	-1.9	3,860	-0.05%
2022/09/23	1	42.90	0	0.00	42.90	1	3,865	0.03%
2022/09/22	0	0.00	0.1	43.80	43.80	-0.1	3,907	0.00%
2022/09/21	3.3	43.31	0	0.00	43.20	3.3	3,920	0.08%
2022/09/19	1.1	44.06	0	0.00	44.00	1.1	3,970	0.03%
2022/09/16	1.1	45.37	0	0.00	45.00	1.1	3,966	0.03%
2022/09/15	4.1	46.67	0	0.00	46.10	4.1	4,002	0.10%
2022/09/14	10	45.95	0.2	46.75	46.80	9.9	4,046	0.24%
2022/09/13	2	46.68	3	46.93	46.70	-1	4,061	-0.02%
2022/09/12	15	46.79	14.1	46.73	46.65	0.9	4,086	0.02%
2022/09/08	6	45.67	9.5	45.86	46.00	-3.5	4,072	-0.09%
2022/09/07	0	0.00	1	42.70	42.65	-1	4,050	-0.02%
2022/09/06	1.2	43.41	7	43.84	43.25	-5.9	4,107	-0.14%
2022/09/05	2.2	43.82	10	43.60	43.50	-7.8	4,158	-0.19%
2022/09/02	0	0.00	0.2	45.70	45.60	-0.2	4,154	0.00%
2022/09/01	0	0.00	5	45.80	45.40	-5	4,189	-0.12%
2022/08/31	0	0.00	3.1	45.22	45.80	-3.1	4,218	-0.07%
2022/08/30	0	0.00	0.1	45.30	44.95	-0.1	4,227	0.00%
2022/08/29	5.1	44.59	11	44.81	44.80	-5.9	4,249	-0.14%
2022/08/26	3.1	45.83	0.1	46.45	45.55	3	4,283	0.07%
2022/08/25	13	45.97	7.1	45.33	46.10	5.9	4,437	0.13%
2022/08/24	4	44.85	0.1	45.15	44.50	4	4,566	0.09%
2022/08/23	4	44.39	7	44.51	44.50	-3	4,650	-0.06%
2022/08/22	13.2	45.00	2	45.05	44.80	11.2	4,663	0.24%
2022/08/19	3	46.10	0	0.00	45.70	3	4,610	0.07%
2022/08/17	28	46.10	0.1	46.26	45.85	27.9	4,553	0.61%
2022/08/16	23	45.80	2.1	45.69	45.60	20.9	4,514	0.46%
2022/08/15	10	45.00	10.2	44.91	44.95	-0.2	4,458	0.00%
2022/08/12	0	0.00	2.2	44.23	44.10	-2.2	4,395	-0.05%
2022/08/11	2	43.55	4	43.40	43.50	-2	4,350	-0.05%
2022/08/10	3	43.22	0	0.00	43.00	3	4,290	0.07%
2022/08/09	3	43.40	11.2	43.40	43.50	-8.2	4,269	-0.19%
2022/08/08	44	42.92	44.3	42.86	43.50	-0.3	4,212	-0.01%
2022/08/05	10.1	41.48	7	41.60	41.50	3.1	4,074	0.08%
2022/08/04	12	41.09	2	40.90	41.00	10	4,032	0.25%
2022/08/03	4.1	40.91	1.2	40.70	40.80	2.9	3,925	0.07%
2022/08/02	9.2	40.08	2.1	40.05	40.00	7.1	3,873	0.18%
2022/08/01	8	41.27	1.1	41.61	41.20	6.9	3,837	0.18%
2022/07/29	2	40.70	0.1	41.15	41.15	1.9	3,775	0.05%
2022/07/28	15	39.50	0.1	40.00	39.90	14.9	3,698	0.40%
2022/07/27	27	39.18	0.1	39.01	39.40	26.9	3,638	0.74%
2022/07/26	0.1	38.70	12	38.55	38.30	-11.9	3,615	-0.33%
2022/07/25	0	0.00	2	39.40	39.65	-2	3,564	-0.06%
2022/07/22	5.1	40.77	5	40.85	40.15	0.1	3,526	0.00%
2022/07/21	12	40.30	6	40.18	40.45	6	3,515	0.17%
2022/07/20	37	39.94	1.1	40.24	39.60	35.9	3,490	1.03%
2022/07/19	2	38.25	4.1	38.61	38.60	-2.1	3,402	-0.06%
2022/07/18	9	38.34	2	38.15	38.70	7	3,375	0.21%
2022/07/13	1	35.80	0.1	36.00	35.75	0.9	3,171	0.03%
2022/07/12	3	35.02	3	35.62	34.85	0	3,135	0.00%
2022/07/11	7	36.53	1	36.65	36.60	6	3,088	0.19%
2022/07/08	0	0.00	2.3	36.45	37.25	-2.3	3,019	-0.08%
2022/07/07	1	33.25	2	34.20	34.50	-1	2,966	-0.03%
2022/07/06	1	34.20	0	0.00	34.05	1	2,969	0.03%
2022/07/05	4	35.03	4	34.40	35.10	0	2,965	0.00%
2022/07/01	9.6	35.47	23	35.02	34.55	-13.4	2,934	-0.46%
2022/06/30	10	36.05	5	36.24	35.90	5	2,892	0.17%
2022/06/29	2	37.00	0	0.00	37.20	2	2,842	0.07%
2022/06/28	0.1	38.00	0	0.00	37.95	0.1	2,805	0.00%
2022/06/27	1	39.35	0	0.00	39.00	1	2,781	0.04%
2022/06/24	0	0.00	1	38.85	38.60	-1	2,734	-0.04%
2022/06/23	22	38.23	0	0.00	38.55	22	2,726	0.81%
2022/06/22	25.3	39.30	2	39.50	39.00	23.3	2,673	0.87%
2022/06/21	6.4	40.91	0	0.00	41.00	6.4	2,602	0.25%
2022/06/20	38.2	41.08	1	41.60	40.35	37.2	2,576	1.44%
2022/06/17	9.2	43.62	25	43.07	43.10	-15.8	2,524	-0.63%
2022/06/16	12.2	46.28	1	45.00	44.70	11.2	2,470	0.45%
2022/06/15	3.1	50.19	2	50.00	49.75	1.1	2,387	0.05%
2022/06/14	14	50.33	7.1	50.24	50.60	6.9	2,348	0.29%
2022/06/13	11.1	50.16	1	50.20	50.00	10.1	2,307	0.44%
2022/06/10	0	0.00	12	50.88	51.10	-12	2,266	-0.53%
2022/06/09	7	50.61	7.1	50.86	50.50	-0.1	2,219	0.00%
2022/06/08	4	50.00	6	50.12	50.10	-2	2,172	-0.09%
2022/06/07	5.1	49.66	3	50.00	50.00	2.1	2,161	0.10%
2022/06/06	6.1	49.39	1.1	49.66	50.20	5	2,140	0.23%
2022/06/02	13	50.22	29.4	50.34	50.40	-16.4	2,125	-0.77%
2022/06/01	10	49.68	19.2	49.59	49.60	-9.2	1,963	-0.47%
2022/05/31	7	47.79	5.1	48.10	48.25	1.9	1,806	0.11%
2022/05/30	17	46.31	1.2	46.32	47.40	15.8	1,732	0.91%
2022/05/27	0	0.00	0.1	45.15	45.10	-0.1	1,688	-0.01%
2022/05/26	1	44.50	0	0.00	44.30	1	1,707	0.06%
2022/05/25	0	0.00	1	44.60	44.55	-1	1,745	-0.06%
2022/05/24	0.1	44.90	0	0.00	44.40	0.1	1,800	0.01%
2022/05/23	0	0.00	0.1	45.70	45.05	-0.1	1,811	-0.01%
2022/05/18	0.1	45.45	1	45.65	45.45	-0.9	1,898	-0.05%
2022/05/17	2	45.45	0.1	45.60	45.60	1.9	1,908	0.10%
2022/05/16	0	0.00	3	45.20	44.80	-3	1,936	-0.15%
2022/05/13	2	43.65	3	43.62	44.40	-1	1,953	-0.05%
2022/05/12	1	43.55	0	0.00	43.15	1	1,991	0.05%
2022/05/11	1	44.35	2	44.50	44.15	-1	2,009	-0.05%
2022/05/09	0	0.00	9	45.16	44.70	-9	2,170	-0.41%
2022/05/06	2	45.13	2	45.30	45.45	0	2,180	0.00%
2022/05/05	3	45.63	1	46.00	45.45	2	2,198	0.09%
2022/05/04	7	44.74	1.1	44.77	44.75	5.9	2,204	0.27%
2022/05/03	5	44.20	1	44.30	44.30	4	2,239	0.18%
2022/04/29	2	44.43	0.1	44.90	43.50	1.9	2,291	0.08%
2022/04/28	0.5	43.75	0	0.00	43.50	0.5	2,326	0.02%
2022/04/27	5.1	42.20	3	42.85	42.85	2.1	2,343	0.09%
2022/04/26	4.1	44.28	4	44.55	44.00	0.1	2,325	0.00%
2022/04/25	3.2	45.20	0	0.00	44.80	3.2	2,317	0.14%
2022/04/22	4	46.43	1	46.80	46.85	3	2,322	0.13%
2022/04/21	1	47.00	0	0.00	47.10	1	2,349	0.04%
2022/04/20	5	47.33	1.1	47.12	47.10	3.9	2,418	0.16%
2022/04/19	0	0.00	4	46.53	46.25	-4	2,434	-0.16%
2022/04/18	6	45.64	1	45.70	45.65	5	2,511	0.20%
2022/04/15	10.2	46.19	0	0.00	46.10	10.2	2,537	0.40%
2022/04/14	1.1	47.53	1.2	47.06	47.45	-0.1	2,570	0.00%
2022/04/13	4	46.13	0	0.00	46.55	4	2,640	0.15%
2022/04/12	23.2	46.47	2	46.23	46.10	21.2	2,646	0.80%
2022/04/11	8.1	48.02	2	47.68	47.60	6.1	2,621	0.23%
2022/04/08	0.1	48.40	10.2	48.31	48.70	-10.1	2,644	-0.38%
2022/04/07	3	48.77	0	0.00	48.20	3	2,655	0.11%
2022/04/01	0.1	49.60	0	0.00	49.60	0.1	2,671	0.00%
2022/03/31	0	0.00	6.1	50.32	50.10	-6.1	2,671	-0.23%
2022/03/30	1	50.10	0	0.00	50.10	1	2,714	0.04%
2022/03/29	1	49.60	1	49.50	49.50	0	2,733	0.00%
2022/03/28	3.1	49.57	1	49.55	49.65	2.1	2,751	0.08%
2022/03/25	1	50.60	2	51.00	50.50	-1	2,738	-0.04%
2022/03/24	0	0.00	1	50.40	50.90	-1	2,738	-0.04%
2022/03/23	4	50.55	1.1	50.72	50.70	2.9	2,768	0.10%
2022/03/22	0	50.20	0	0.00	50.20	0	2,784	0.00%
2022/03/21	1	50.60	5	50.60	50.30	-4	2,829	-0.14%
2022/03/18	2	49.95	0	0.00	50.40	2	2,895	0.07%
2022/03/17	1	50.30	2.5	49.96	50.30	-1.5	2,898	-0.05%
2022/03/16	6	48.71	0	0.00	48.40	6	2,882	0.21%
2022/03/15	2	49.18	0	0.00	48.75	2	2,870	0.07%
2022/03/14	5	50.04	1	50.50	50.20	4	2,924	0.14%
2022/03/11	12	50.28	0	0.00	49.95	12	2,991	0.40%
2022/03/10	1	50.40	0.1	50.40	50.50	0.9	3,021	0.03%
2022/03/09	3.1	48.90	27	48.79	48.80	-23.9	3,080	-0.78%
2022/03/08	23	48.89	1	48.40	48.30	22	3,136	0.70%
2022/03/07	10.1	49.94	0	0.00	50.00	10.1	3,153	0.32%
2022/03/04	12	51.73	1.1	52.12	51.70	10.9	3,246	0.34%
2022/03/03	1	51.90	1	52.00	52.00	0	3,297	0.00%
2022/03/02	2	51.40	0	0.00	51.30	2	3,400	0.06%
2022/03/01	4	50.90	3.1	51.34	51.30	0.9	3,507	0.03%
2022/02/25	11	50.16	2	50.70	50.60	9	3,573	0.25%
2022/02/24	10	49.57	6	49.44	49.20	4	3,643	0.11%
2022/02/23	1	50.50	0	0.00	50.50	1	3,777	0.03%
2022/02/22	7.2	50.32	1	50.80	50.00	6.2	3,815	0.16%
2022/02/21	2	51.10	1	51.40	51.50	1	3,828	0.03%
2022/02/18	4	51.18	0	0.00	51.50	4	3,877	0.10%
2022/02/17	1	51.60	0	0.00	51.70	1	3,931	0.03%
2022/02/16	11	51.88	0	0.00	51.70	11	4,002	0.27%
2022/02/15	1	51.50	0	0.00	51.20	1	4,080	0.02%
2022/02/14	10.2	51.76	0	0.00	51.60	10.2	4,139	0.25%
2022/02/11	1	53.10	0	0.00	53.00	1	4,157	0.02%
2022/02/10	18.1	54.72	2	54.10	53.70	16.1	4,226	0.38%
2022/02/09	10	53.39	15.3	53.88	54.40	-5.3	4,347	-0.12%
2022/02/07	1.1	51.99	0	0.00	51.90	1.1	4,489	0.02%
2022/01/24	1.2	51.68	1.1	53.03	53.00	0.1	4,966	0.00%
2022/01/21	0.1	52.60	2.1	53.35	53.00	-2	5,218	-0.04%
2022/01/19	0	0.00	0.1	53.30	53.20	-0.1	5,266	0.00%
2022/01/18	1.7	53.67	2	53.00	52.70	-0.3	5,333	-0.01%
2022/01/17	1	53.20	1.2	53.29	53.20	-0.2	5,378	0.00%
2022/01/14	1	52.20	0	0.00	51.90	1	5,469	0.02%
2022/01/13	4.1	51.85	2	51.80	51.70	2.1	5,598	0.04%
2022/01/11	1.1	52.60	0	0.00	52.20	1.1	5,670	0.02%
2022/01/10	3	52.67	0	0.00	53.30	3	5,736	0.05%
2022/01/07	6.1	53.05	1	53.60	52.70	5.1	5,829	0.09%
2022/01/06	4	53.93	1	53.60	54.10	3	5,840	0.05%
2022/01/05	0.1	54.10	1	55.00	54.60	-0.9	5,891	-0.02%
2022/01/04	1	54.30	0	0.00	54.30	1	6,025	0.02%
2022/01/03	1.1	54.73	13	54.97	54.70	-11.9	6,104	-0.19%
2021/12/29	0	0.00	0.1	55.70	55.70	-0.1	6,262	0.00%
2021/12/28	0.1	55.10	1	55.60	55.20	-0.9	6,429	-0.01%
2021/12/24	0	0.00	0.1	55.40	55.30	-0.1	6,582	0.00%
2021/12/23	8.1	55.05	0	0.00	54.80	8.1	6,681	0.12%
2021/12/22	2	55.45	0.1	55.50	55.50	1.9	6,810	0.03%
2021/12/17	2	55.00	1	55.70	54.70	1	7,216	0.01%
2021/12/16	1	55.00	0	0.00	55.20	1	7,242	0.01%
2021/12/15	1	53.50	1	54.40	54.30	0	7,325	0.00%
2021/12/14	8.1	53.79	52	54.18	53.50	-43.9	7,377	-0.60%
2021/12/13	2	55.00	1	55.60	55.10	1	7,484	0.01%
2021/12/10	1	56.00	0	0.00	55.80	1	7,661	0.01%
2021/12/08	2	55.60	0	0.00	56.30	2	7,967	0.03%
2021/12/07	6.1	56.07	1	57.20	55.60	5.1	8,109	0.06%
2021/12/06	2.1	56.95	1	57.10	57.00	1.1	8,377	0.01%
2021/12/03	0	0.00	11	57.50	57.60	-11	8,616	-0.13%
2021/12/02	14	56.86	3	56.83	56.90	11	8,791	0.13%
2021/12/01	4	56.45	6.1	56.46	56.70	-2.1	9,061	-0.02%
2021/11/30	5.1	55.22	2.1	55.99	55.50	3	9,265	0.03%
2021/11/29	1.1	53.07	2.6	53.68	54.40	-1.5	9,701	-0.02%
2021/11/26	14.2	53.08	4	53.05	53.00	10.2	10,180	0.10%
2021/11/25	11.1	55.39	6	55.58	54.90	5.1	10,603	0.05%
2021/11/24	4.1	55.78	2	56.05	56.00	2.1	12,244	0.02%
2021/11/23	11.1	56.15	0	0.00	56.00	11.1	13,642	0.08%
2021/11/22	3.1	57.13	1.2	57.43	57.60	1.9	13,796	0.01%
2021/11/19	8.1	56.79	2	56.60	56.60	6.1	13,942	0.04%
2021/11/18	8.3	57.41	0	0.00	57.30	8.3	14,141	0.06%
2021/11/17	1	57.80	7	57.66	57.70	-6	14,253	-0.04%
2021/11/16	12.1	57.15	4	57.48	57.40	8.1	14,345	0.06%
2021/11/15	4	57.68	1	58.20	58.30	3	14,469	0.02%
2021/11/12	27.2	57.89	22	58.10	57.20	5.2	14,623	0.04%
2021/11/11	21.1	58.58	5	58.70	58.60	16.1	14,677	0.11%
2021/11/10	7.1	58.52	12.1	59.10	59.40	-5	14,744	-0.03%
2021/11/09	9	58.53	7	58.80	58.50	2	14,990	0.01%
2021/11/08	10.5	59.62	2	59.30	58.90	8.5	15,168	0.06%
2021/11/05	7	60.53	38.5	60.64	61.30	-31.5	15,129	-0.21%
2021/11/04	0	0.00	19.1	60.11	59.50	-19.1	15,237	-0.13%
2021/11/03	10.3	58.49	3	57.87	58.20	7.3	15,291	0.05%
2021/11/02	23.3	60.35	14	60.23	59.80	9.3	15,548	0.06%
2021/11/01	18	60.17	30.4	60.77	61.50	-12.4	15,592	-0.08%
2021/10/29	23.2	59.90	12.3	60.08	59.40	10.9	15,652	0.07%
2021/10/28	0	0.00	1	58.00	57.70	-1	15,872	-0.01%
2021/10/27	1.1	56.94	0	0.00	57.50	1.1	16,604	0.01%
2021/10/26	1.2	56.90	1	57.00	56.80	0.2	16,845	0.00%
2021/10/25	5	57.34	1	57.60	58.10	4	16,942	0.02%
2021/10/22	1	58.20	9.2	58.20	57.70	-8.2	17,212	-0.05%
2021/10/21	7.2	58.27	10	58.33	56.60	-2.8	17,370	-0.02%
2021/10/20	9.1	57.09	1.1	58.02	58.00	8	17,637	0.05%
2021/10/19	0	0.00	2.2	56.57	57.50	-2.2	17,857	-0.01%
2021/10/18	2.2	56.57	2	58.00	55.40	0.2	18,163	0.00%
2021/10/15	4	56.35	8.1	56.40	56.70	-4.1	18,840	-0.02%
2021/10/14	0	0.00	1.1	54.10	54.00	-1.1	19,648	-0.01%
2021/10/13	2	53.60	12.1	53.27	53.50	-10.1	20,004	-0.05%
2021/10/12	16.3	52.89	2	53.10	52.90	14.3	20,096	0.07%
2021/10/08	1	56.00	4	56.03	55.90	-3	20,389	-0.01%
2021/10/07	4	55.88	16.2	56.58	56.30	-12.2	21,687	-0.06%
2021/10/06	4	55.05	2	55.35	54.10	2	22,623	0.01%
2021/10/05	2	55.20	1	54.70	55.60	1	22,723	0.00%
2021/10/04	0.1	54.70	15	55.99	54.70	-14.9	22,591	-0.07%
2021/10/01	19.3	55.92	3	55.77	55.70	16.3	22,740	0.07%
2021/09/30	5	56.98	0.1	58.70	58.50	4.9	22,859	0.02%
2021/09/29	12.5	58.27	14	57.94	57.20	-1.5	22,762	-0.01%
2021/09/28	14.1	60.00	3.1	60.65	60.60	11	22,649	0.05%
2021/09/27	10.2	60.93	5	61.16	60.50	5.2	22,617	0.02%
2021/09/24	9	62.23	40.3	63.09	62.90	-31.3	22,495	-0.14%
2021/09/22	25.1	60.14	6	59.90	59.60	19.1	22,350	0.09%
2021/09/17	6	61.97	5	62.34	62.40	1	22,326	0.00%
2021/09/16	9.1	62.61	2.1	62.93	61.80	7	22,421	0.03%
2021/09/15	16	64.30	2	64.20	64.30	14	22,291	0.06%
2021/09/14	14.2	64.23	12.2	64.05	64.60	2	22,151	0.01%
2021/09/13	13.2	64.70	2	64.00	64.00	11.2	21,953	0.05%
2021/09/10	17.1	65.62	7	65.40	65.60	10.1	21,916	0.05%
2021/09/09	12	64.89	14.3	65.47	66.40	-2.3	21,738	-0.01%
2021/09/08	15.2	64.72	9	64.62	63.00	6.2	21,414	0.03%
2021/09/07	24.1	65.24	22	64.73	65.80	2.1	21,179	0.01%
2021/09/06	34.1	67.98	18	67.65	66.40	16.1	20,977	0.08%
2021/09/03	31	67.67	14	67.71	67.30	17	20,743	0.08%
2021/09/02	30.8	66.62	63	66.87	65.80	-32.2	20,805	-0.15%
2021/09/01	31.4	69.73	7	70.11	69.00	24.4	20,307	0.12%
2021/08/31	19	70.27	20	70.24	71.80	-1	19,856	-0.01%
2021/08/30	89	69.37	67	69.54	70.20	22	19,361	0.11%
2021/08/27	50	67.12	110.3	67.82	69.10	-60.3	17,627	-0.34%	大賣/
2021/08/26	13.1	62.86	10	62.81	62.90	3.1	16,152	0.02%
2021/08/25	27.1	61.74	15.1	61.84	62.00	12	15,912	0.08%
2021/08/24	18	60.78	13.3	60.49	62.40	4.8	15,598	0.03%
2021/08/23	15	59.85	2.1	59.59	60.10	12.9	15,377	0.08%
2021/08/20	6	57.93	2.2	58.37	58.20	3.9	15,262	0.03%
2021/08/19	9.2	57.87	2	58.10	57.20	7.2	15,117	0.05%
2021/08/18	22.1	56.43	10.5	56.23	59.40	11.6	14,921	0.08%
2021/08/17	7.2	56.32	8	56.36	54.30	-0.8	14,733	-0.01%
2021/08/16	14	56.85	11	56.98	56.50	3	14,598	0.02%
2021/08/13	9.5	58.60	4	57.15	56.80	5.5	14,477	0.04%
2021/08/12	21.2	60.64	18.7	60.47	60.80	2.5	14,211	0.02%
2021/08/11	18.4	60.20	14	59.65	58.80	4.4	13,972	0.03%
2021/08/10	13.4	59.89	15.2	59.99	61.00	-1.8	13,860	-0.01%
2021/08/09	13.2	60.68	11.1	60.44	60.40	2.1	13,700	0.02%
2021/08/06	25.4	63.68	37.1	62.60	61.70	-11.7	13,599	-0.09%
2021/08/05	20.4	62.16	22	62.39	63.10	-1.6	13,217	-0.01%
2021/08/04	16.2	63.29	22	63.03	62.70	-5.8	13,128	-0.04%
2021/08/03	26.1	63.54	27	63.01	63.00	-0.9	12,951	-0.01%
2021/08/02	35	61.99	54.2	61.95	63.00	-19.2	12,488	-0.15%
2021/07/30	8	59.50	8	59.11	59.20	0	11,748	0.00%
2021/07/29	34	56.73	8	56.46	57.70	26	11,553	0.23%
2021/07/28	21.2	55.35	51.1	54.69	55.70	-29.9	11,426	-0.26%
2021/07/27	28.1	58.11	23	57.83	57.50	5.1	11,225	0.05%
2021/07/26	27	59.50	12.1	59.62	59.90	14.9	11,074	0.13%
2021/07/23	20.1	58.00	22	57.65	57.20	-1.9	10,768	-0.02%
2021/07/22	42	59.86	18	59.49	59.50	24	10,663	0.23%
2021/07/21	42	59.95	22	59.34	58.50	20	10,434	0.19%
2021/07/20	52	57.16	106	57.18	58.30	-54	9,936	-0.54%	大賣/
2021/07/19	48	54.76	35.2	54.85	54.40	12.8	9,056	0.14%
2021/07/16	15	52.83	32	51.96	53.30	-17	8,738	-0.19%
2021/07/15	33.2	52.33	30	52.73	52.40	3.2	8,594	0.04%
2021/07/14	68	55.15	62.1	55.19	55.90	5.9	8,222	0.07%
2021/07/13	50.1	50.57	109.6	52.10	52.10	-59.5	6,875	-0.87%	大賣/
2021/07/12	16	47.73	19.1	48.05	48.15	-3.1	5,872	-0.05%
2021/07/09	9	46.75	6	46.73	46.90	3	5,727	0.05%
2021/07/08	53	47.56	47.8	47.25	46.85	5.2	5,860	0.09%
2021/07/07	13.1	46.91	37.5	46.76	47.00	-24.4	5,729	-0.43%
2021/07/06	0.1	45.65	0	0.00	45.75	0.1	5,640	0.00%
2021/07/05	11	45.77	0	0.00	45.95	11	5,715	0.19%
2021/07/02	1.9	45.05	4	44.90	45.20	-2.1	5,800	-0.04%
2021/07/01	1.2	44.65	1	44.90	44.40	0.2	5,925	0.00%
2021/06/30	1.3	45.07	1.3	45.06	45.20	0	5,954	0.00%
2021/06/29	8.3	45.12	17	45.02	44.50	-8.7	5,939	-0.15%
2021/06/28	10.4	45.42	8	45.69	46.00	2.4	5,891	0.04%
2021/06/25	5.2	45.65	19.2	45.30	45.80	-14	5,910	-0.24%
2021/06/24	9	44.57	2	44.53	44.30	7	5,780	0.12%
2021/06/23	8	44.39	4	44.45	44.50	4	5,913	0.07%
2021/06/22	13	43.91	4	43.68	43.90	9	5,920	0.15%
2021/06/21	3	43.78	1	43.90	44.15	2	5,940	0.03%
2021/06/18	5	44.06	3.1	44.50	44.50	1.9	5,988	0.03%
2021/06/17	0	0.00	26	43.93	44.10	-26	6,047	-0.43%
2021/06/16	4.1	43.77	0	0.00	43.50	4.1	6,072	0.07%
2021/06/15	2.1	43.78	1	43.75	43.85	1.1	6,117	0.02%
2021/06/11	3.2	44.00	14	44.63	44.20	-10.8	6,144	-0.18%
2021/06/10	45.1	45.11	34.7	45.48	44.50	10.4	6,097	0.17%
2021/06/09	0	0.00	2.2	44.15	44.20	-2.2	5,872	-0.04%
2021/06/08	11	43.53	2.4	43.84	44.10	8.6	5,903	0.15%
2021/06/07	1	43.00	14.4	42.10	43.00	-13.4	5,914	-0.23%
2021/06/04	2	42.10	3.4	42.21	41.95	-1.4	5,935	-0.02%
2021/06/03	9	42.55	0	0.00	42.60	9	6,045	0.15%
2021/06/02	12	43.00	5	42.76	42.55	7	6,102	0.11%
2021/05/31	6	42.54	0	0.00	42.50	6	6,250	0.10%
2021/05/28	1	42.25	4.2	42.33	42.55	-3.2	6,332	-0.05%
2021/05/27	2	40.30	1	40.50	40.95	1	6,428	0.02%
2021/05/25	2	40.38	7	40.26	40.30	-5	6,682	-0.07%
2021/05/21	4	39.70	1	39.65	39.65	3	6,941	0.04%
2021/05/20	4	39.65	4.1	39.22	39.40	-0.1	7,100	0.00%
2021/05/19	12	38.76	13	39.05	39.20	-1	7,278	-0.01%
2021/05/18	11	38.52	3.1	38.42	38.80	7.9	7,498	0.11%
2021/05/17	3.1	36.18	1	36.30	36.15	2.1	7,924	0.03%
2021/05/14	4.1	39.01	1	39.40	38.55	3.1	8,395	0.04%
2021/05/13	6	38.35	1	36.80	38.35	5	9,064	0.06%
2021/05/12	5.3	38.43	7	38.76	38.40	-1.7	9,528	-0.02%
2021/05/11	7	41.15	8.8	41.27	40.55	-1.8	9,544	-0.02%
2021/05/10	6	42.86	10	42.81	43.00	-4	9,531	-0.04%
2021/05/07	2	42.18	3.2	41.99	42.55	-1.2	9,559	-0.01%
2021/05/06	14.2	41.77	10.9	41.24	40.90	3.3	9,609	0.03%
2021/05/05	6.2	42.44	4	42.59	42.00	2.2	9,654	0.02%
2021/05/04	5.6	42.73	8.3	42.54	42.95	-2.7	9,828	-0.03%
2021/05/03	13	45.68	5	45.51	44.70	8	9,932	0.08%
2021/04/29	22.3	47.72	18.3	47.36	47.20	4	9,931	0.04%
2021/04/28	11.3	48.02	25.2	47.57	48.00	-13.9	10,555	-0.13%
2021/04/27	25.1	47.27	13	47.02	47.25	12.1	10,606	0.11%
2021/04/26	24	47.48	12.3	47.55	47.90	11.7	10,663	0.11%
2021/04/23	3.1	45.13	3.6	45.63	46.00	-0.5	10,433	0.00%
2021/04/22	5.5	45.62	22	45.98	44.70	-16.5	10,474	-0.16%
2021/04/21	0	0.00	1	45.90	46.10	-1	10,437	-0.01%
2021/04/20	1.5	46.11	14	45.86	46.05	-12.5	10,472	-0.12%
2021/04/19	6.3	45.23	16.1	45.25	45.35	-9.8	10,944	-0.09%
2021/04/16	18	45.16	0.1	45.06	45.05	17.9	11,042	0.16%
2021/04/15	2	44.35	2.2	44.57	44.50	-0.2	11,014	0.00%
2021/04/14	10.3	43.84	4.8	43.45	44.05	5.5	11,015	0.05%
2021/04/13	1.2	45.82	0	0.00	45.15	1.2	10,919	0.01%
2021/04/12	12	46.60	68	46.95	46.10	-56	10,932	-0.51%
2021/04/09	4	46.40	10	46.41	46.70	-6	10,850	-0.06%
2021/04/08	3	46.45	35	46.63	46.75	-32	10,773	-0.30%
2021/04/07	2.5	46.06	10	46.43	46.70	-7.5	10,641	-0.07%
2021/04/06	4	45.48	1	45.50	45.70	3	10,496	0.03%
2021/04/01	7	45.20	3	44.87	44.90	4	10,468	0.04%
2021/03/31	5	45.18	4	45.19	45.00	1	10,460	0.01%
2021/03/30	9	45.49	13	45.32	45.35	-4	10,427	-0.04%
2021/03/29	10	46.07	4	45.99	45.85	6	10,330	0.06%
2021/03/26	20	46.05	82	46.19	45.90	-62	10,305	-0.60%
2021/03/25	17	45.16	2	45.15	45.20	15	10,148	0.15%
2021/03/24	11	44.70	16	44.73	44.60	-5	10,119	-0.05%
2021/03/23	134.3	46.14	19	45.47	45.20	115.3	10,091	1.14%	大買/鉅額交易
2021/03/22	2	45.10	5	44.69	45.10	-3	9,994	-0.03%
2021/03/19	3	44.12	2	44.15	44.05	1	9,966	0.01%
2021/03/18	5	44.43	17	44.46	44.35	-12	9,987	-0.12%
2021/03/17	3	44.17	3	44.15	44.00	0	10,005	0.00%
2021/03/16	5	44.03	0	0.00	43.80	5	10,040	0.05%
2021/03/15	25	44.21	5	44.11	43.85	20	10,186	0.20%
2021/03/12	4	44.43	3	44.20	44.25	1	10,161	0.01%
2021/03/11	15	44.02	10.1	44.08	44.15	4.9	10,189	0.05%
2021/03/10	8	43.15	6	42.91	42.80	2	10,170	0.02%
2021/03/09	26.1	42.84	128	42.31	42.45	-101.9	10,149	-1.00%	大賣/鉅額交易
2021/03/08	5.2	43.65	0	0.00	43.30	5.2	10,122	0.05%
2021/03/05	13	43.42	5.2	44.18	43.90	7.8	10,168	0.08%
2021/03/04	8	44.05	4	43.94	43.60	4	10,221	0.04%
2021/03/03	31	44.78	9	45.06	44.80	22	10,155	0.22%
2021/03/02	14	46.22	13	46.29	45.50	1	10,088	0.01%
2021/02/26	5	45.69	9	45.54	45.90	-4	10,030	-0.04%
2021/02/25	18	45.71	27	45.96	45.35	-9	10,222	-0.09%
2021/02/24	49	46.52	14	46.42	45.60	35	10,283	0.34%
2021/02/23	6	46.44	4	46.95	46.15	2	10,120	0.02%
2021/02/22	55	46.01	11	45.96	46.80	44	9,978	0.44%
2021/02/19	25	46.09	14.2	46.34	46.15	10.8	9,808	0.11%
2021/02/18	36.2	47.85	25	47.42	47.50	11.2	9,634	0.12%
2021/02/17	47	48.77	28.7	48.80	49.00	18.3	9,409	0.19%
2021/02/05	55	47.64	39	47.46	47.55	16	8,932	0.18%
2021/02/04	49	47.02	118.8	47.29	47.80	-69.8	8,421	-0.83%	大賣/
2021/02/03	70	45.50	84.5	45.41	45.70	-14.5	7,728	-0.19%
2021/02/02	23	43.21	9.4	42.99	43.60	13.6	7,246	0.19%
2021/02/01	6	41.63	6	41.90	41.60	0	7,180	0.00%
2021/01/29	27	42.67	15.4	42.36	41.65	11.6	7,136	0.16%
2021/01/28	9	43.11	9	43.30	42.80	0	7,095	0.00%
2021/01/27	8.8	44.32	28	44.71	44.25	-19.2	7,018	-0.27%
2021/01/26	14	44.10	29	43.96	43.80	-15	6,880	-0.22%
2021/01/25	47	43.66	16	43.04	43.80	31	6,672	0.46%
2021/01/22	3	41.70	6	42.11	42.20	-3	6,492	-0.05%
2021/01/21	28	44.02	27	44.08	41.60	1	6,384	0.02%
2021/01/20	8	41.63	21	41.72	42.00	-13	5,695	-0.23%
2021/01/19	13	41.37	8	41.31	40.95	5	5,494	0.09%
2021/01/18	5	39.21	9	39.23	40.25	-4	5,361	-0.07%
2021/01/15	0	0.00	5	40.48	39.90	-5	5,287	-0.09%
2021/01/14	2	40.70	10	40.75	40.75	-8	5,203	-0.15%
2021/01/13	16	40.43	12	40.66	40.40	4	5,162	0.08%
2021/01/12	34	41.64	20	41.75	40.35	14	5,046	0.28%
2021/01/11	6	39.44	11.1	40.12	40.35	-5.1	4,488	-0.11%
2021/01/08	0	0.00	23	38.93	38.55	-23	4,357	-0.53%
2021/01/07	3	38.80	0	0.00	38.90	3	4,347	0.07%
2021/01/06	2	39.23	10	38.80	38.95	-8	4,378	-0.18%
2021/01/05	17.5	39.92	16	39.28	39.75	1.5	4,303	0.03%
2021/01/04	0.4	38.73	6	39.01	39.00	-5.6	4,202	-0.13%
2020/12/31	1	38.80	2.6	38.64	38.65	-1.6	4,173	-0.04%
2020/12/30	0	0.00	12	38.06	38.15	-12	4,137	-0.29%
2020/12/29	0	0.00	1	38.20	38.05	-1	4,152	-0.02%
2020/12/28	3	38.55	2	38.50	38.55	1	4,160	0.02%
2020/12/25	3.3	38.30	9	38.32	38.45	-5.7	4,141	-0.14%
2020/12/24	1	37.95	1.3	38.11	37.90	-0.3	4,155	-0.01%
2020/12/23	2	37.50	1	37.55	37.50	1	4,149	0.02%
2020/12/22	4	37.68	3.8	37.26	37.10	0.2	4,176	0.01%
2020/12/21	5	37.66	2	37.33	37.90	3	4,174	0.07%
2020/12/18	4.2	37.84	2	37.85	37.90	2.2	4,163	0.05%
2020/12/17	1.2	38.43	3	38.15	38.30	-1.8	4,162	-0.04%
2020/12/16	11	38.73	3	38.75	38.65	8	4,164	0.19%
2020/12/15	9	38.68	18.7	38.72	38.15	-9.6	4,202	-0.23%
2020/12/14	2	39.50	0	0.00	39.50	2	4,167	0.05%
2020/12/11	16	39.39	6	39.18	39.45	10	4,307	0.23%
2020/12/10	15	40.07	21.5	40.26	40.10	-6.5	4,403	-0.15%
2020/12/09	18.5	40.86	24	40.37	41.05	-5.5	4,306	-0.13%
2020/12/08	11	39.34	12	39.39	39.00	-1	4,136	-0.02%
2020/12/07	5	39.03	4	39.15	39.50	1	4,081	0.02%
2020/12/04	15.2	38.39	11	38.61	38.85	4.2	3,990	0.11%
2020/12/03	6	37.98	25	38.13	37.90	-19	3,969	-0.48%
2020/12/02	2	38.65	9	38.64	38.40	-7	3,929	-0.18%
2020/12/01	11	37.88	9.8	38.08	38.40	1.2	3,859	0.03%
2020/11/30	12	37.61	26	37.96	37.35	-14	3,775	-0.37%
2020/11/27	15	37.21	2.9	37.12	37.15	12.1	3,702	0.33%
2020/11/26	7	36.91	0	0.00	37.00	7	3,677	0.19%
2020/11/25	12	36.73	5.3	36.75	36.80	6.7	3,678	0.18%
2020/11/24	14.5	37.50	16.5	37.52	37.40	-2	3,630	-0.06%
2020/11/23	9.5	36.07	36	36.40	37.10	-26.5	3,319	-0.80%
2020/11/19	0	0.00	1	34.85	34.85	-1	3,193	-0.03%
2020/11/18	2	35.10	9.5	35.22	35.10	-7.5	3,224	-0.23%
2020/11/17	2	35.53	8	35.40	35.35	-6	3,246	-0.18%
2020/11/16	2	35.05	0	0.00	35.15	2	3,318	0.06%
2020/11/13	0	0.00	5	34.79	34.80	-5	3,385	-0.15%
2020/11/12	6.7	34.89	15	34.82	34.80	-8.3	3,481	-0.24%
2020/11/10	1.1	34.44	16	34.43	34.60	-14.9	3,568	-0.42%
2020/11/09	1	34.40	1	34.45	34.80	0	3,603	0.00%
2020/11/06	12.1	33.77	5	33.85	33.95	7.1	3,620	0.20%
2020/11/05	6	34.05	1.5	33.90	34.00	4.5	3,702	0.12%
2020/11/04	13.1	32.96	0	0.00	33.35	13.1	3,761	0.35%
2020/11/03	1.3	33.04	0	0.00	33.05	1.3	3,824	0.03%
2020/11/02	1	33.10	10	32.90	32.95	-9	3,984	-0.23%
2020/10/30	17	33.66	3.4	33.93	33.35	13.6	4,038	0.34%
2020/10/29	0	33.70	0	0.00	34.10	0	4,100	0.00%
2020/10/28	1	34.35	7.4	34.81	34.30	-6.4	4,352	-0.15%
2020/10/27	0	34.05	5	34.60	34.65	-5	4,642	-0.11%
2020/10/26	12	34.60	43	34.60	34.25	-31	4,662	-0.66%
2020/10/23	0	0.00	1	33.95	34.15	-1	4,608	-0.02%
2020/10/22	1	33.85	1	34.10	33.70	0	4,735	0.00%
2020/10/21	3	33.92	2	34.10	33.95	1	4,887	0.02%
2020/10/20	0	0.00	5	33.55	33.60	-5	5,017	-0.10%
2020/10/19	0	0.00	3	33.50	33.45	-3	5,054	-0.06%
2020/10/16	2	33.60	4	33.56	33.30	-2	5,070	-0.04%
2020/10/15	6	34.09	0	0.00	33.90	6	5,070	0.12%
2020/10/14	4	33.73	3	34.22	34.40	1	5,048	0.02%
2020/10/13	0.3	33.55	2	33.58	33.55	-1.7	5,005	-0.03%
2020/10/12	1	33.30	1	33.70	33.30	0	5,010	0.00%
2020/10/08	4	33.48	1	34.00	33.25	3	5,058	0.06%
2020/10/07	0	0.00	1	33.30	33.50	-1	5,122	-0.02%
2020/10/06	3	33.50	1	33.60	33.30	2	5,170	0.04%
2020/10/05	1	33.00	1	33.35	33.10	0	5,263	0.00%
2020/09/30	1	32.50	1	32.65	32.65	0	5,318	0.00%
2020/09/29	1	32.35	9.5	32.38	32.40	-8.5	5,404	-0.16%
2020/09/28	2	31.70	0.7	31.75	31.75	1.3	5,445	0.02%
2020/09/25	51	31.22	2.5	30.78	30.90	48.5	5,483	0.88%
2020/09/24	14	32.08	3.2	32.14	31.80	10.8	5,502	0.20%
2020/09/23	1	33.20	1	32.85	32.85	0	5,527	0.00%
2020/09/22	2	32.78	2	32.85	33.25	0	5,604	0.00%
2020/09/21	2	33.83	3	33.35	33.40	-1	5,656	-0.02%
2020/09/18	1	34.05	1	34.30	34.10	0	5,642	0.00%
2020/09/17	3	34.78	5	34.66	34.45	-2	5,611	-0.04%
2020/09/16	11	34.92	8	35.11	34.70	3	5,604	0.05%
2020/09/15	17	34.50	10	34.26	34.95	7	5,436	0.13%
2020/09/14	0	0.00	3	32.83	33.00	-3	5,267	-0.06%
2020/09/11	2	32.38	1	32.75	32.60	1	5,289	0.02%
2020/09/10	1	33.20	0	0.00	32.80	1	5,304	0.02%
2020/09/09	6	32.71	0	0.00	33.05	6	5,330	0.11%
2020/09/08	2	33.35	0	0.00	33.05	2	5,419	0.04%
2020/09/07	0	0.00	90	32.75	32.35	-90	5,447	-1.65%
2020/09/04	25	32.65	1	32.45	32.75	24	5,569	0.43%
2020/09/03	2	33.18	1	33.45	33.05	1	5,579	0.02%
2020/09/02	2	32.85	3	33.00	32.95	-1	5,588	-0.02%
2020/09/01	1	32.30	1	32.45	32.35	0	5,650	0.00%
2020/08/31	3	32.98	3	32.98	32.75	0	5,688	0.00%
2020/08/28	3	32.85	31	33.00	33.35	-28	5,865	-0.48%
2020/08/27	3	32.65	0	0.00	32.85	3	5,926	0.05%
2020/08/26	2	32.98	2	33.20	33.00	0	5,919	0.00%
2020/08/25	1	32.25	1	32.55	32.65	0	5,890	0.00%
2020/08/24	1	32.00	0	0.00	32.15	1	5,881	0.02%
2020/08/21	5	32.72	0	0.00	32.70	5	5,853	0.09%
2020/08/20	11	31.66	3	32.05	32.25	8	5,848	0.14%
2020/08/19	4	33.71	4	34.14	33.75	0	5,801	0.00%
2020/08/18	12	34.10	0	0.00	33.95	12	5,846	0.21%
2020/08/17	5	34.95	10	35.10	35.00	-5	5,772	-0.09%
2020/08/14	2	34.15	1	34.40	34.80	1	5,708	0.02%
2020/08/12	1	34.80	0	0.00	34.70	1	5,644	0.02%
2020/08/11	4	34.40	4	34.84	34.80	0	5,583	0.00%
2020/08/10	1	35.80	8	36.11	35.30	-7	5,515	-0.13%
2020/08/07	5	35.42	4	35.64	35.45	1	5,450	0.02%
2020/08/06	4	35.95	5	35.78	35.90	-1	5,404	-0.02%
2020/08/05	11	36.78	1.9	36.83	36.70	9.1	5,255	0.17%
2020/08/04	4	36.36	29	36.55	36.75	-25	5,218	-0.48%
2020/08/03	11	36.20	13	36.25	36.45	-2	5,143	-0.04%
2020/07/31	18.5	34.43	51	34.83	34.95	-32.5	4,912	-0.66%
2020/07/30	2.2	31.61	7	31.88	32.30	-4.8	4,610	-0.10%
2020/07/29	2	30.58	3	30.88	30.90	-1	4,649	-0.02%
2020/07/28	30	30.45	8	30.21	30.15	22	4,768	0.46%
2020/07/27	3	32.45	13	32.50	32.25	-10	4,685	-0.21%
2020/07/24	10	32.24	14	32.27	32.25	-4	4,558	-0.09%
2020/07/23	1	31.65	16	31.58	31.80	-15	4,428	-0.34%
2020/07/22	2	31.10	6	31.20	31.15	-4	4,416	-0.09%
2020/07/21	6	30.98	3	31.03	31.00	3	4,419	0.07%
2020/07/20	2	30.63	3	30.67	30.55	-1	4,428	-0.02%
2020/07/17	3	30.72	4	30.55	30.50	-1	4,447	-0.02%
2020/07/16	2	30.98	1	31.00	31.00	1	4,482	0.02%
2020/07/15	3	31.52	9	31.85	31.40	-6	4,523	-0.13%
2020/07/14	4	32.05	6	31.98	32.00	-2	4,624	-0.04%
2020/07/13	6	30.88	10	31.31	31.65	-4	4,571	-0.09%
2020/07/10	21	30.60	3	30.63	30.30	18	4,574	0.39%
2020/07/09	2	31.80	0	0.00	31.40	2	4,498	0.04%
2020/07/08	9	31.93	2	32.18	32.15	7	4,445	0.16%
2020/07/07	3	32.60	19	32.65	32.80	-16	4,418	-0.36%
2020/07/06	0	32.65	8	32.65	32.65	-8	4,426	-0.18%
2020/07/03	2	32.43	22	32.66	32.30	-20	4,460	-0.45%
2020/07/02	1	32.10	10	32.84	32.75	-9	4,493	-0.20%
2020/07/01	20	32.00	13	32.08	32.20	7	4,460	0.16%
2020/06/30	4	31.54	3	31.50	31.80	1	4,413	0.02%
2020/06/29	1	30.50	1	30.95	31.00	0	4,362	0.00%
2020/06/24	16	30.86	2	30.98	30.85	14	4,376	0.32%
2020/06/23	3	30.65	2	30.98	30.85	1	4,435	0.02%
2020/06/22	8	30.59	9	30.62	30.80	-1	4,451	-0.02%
2020/06/19	10	30.62	3	30.72	30.35	7	4,535	0.15%
2020/06/18	0	0.00	1	30.25	30.30	-1	4,557	-0.02%
2020/06/17	2	30.43	2	30.40	30.30	0	4,537	0.00%
2020/06/16	2	30.88	4	31.03	30.70	-2	4,530	-0.04%
2020/06/15	22	30.85	12	30.90	30.70	10	4,577	0.22%
2020/06/12	2	29.80	6	30.08	30.45	-4	4,497	-0.09%
2020/06/11	7	30.70	18	31.09	29.60	-11	4,459	-0.25%
2020/06/10	5	30.65	15	30.80	30.80	-10	4,402	-0.23%
2020/06/09	0	0.00	8	30.88	30.80	-8	4,470	-0.18%
2020/06/08	24	30.89	29	30.81	30.65	-5	4,503	-0.11%
2020/06/05	0	0.00	5	30.69	30.65	-5	4,431	-0.11%
2020/06/04	2	30.23	17	30.36	30.55	-15	4,420	-0.34%
2020/06/03	11	29.05	17	29.52	29.65	-6	4,252	-0.14%
2020/06/02	9	28.99	0	0.00	28.75	9	4,183	0.22%
2020/06/01	19	28.54	18	28.39	28.70	1	4,240	0.02%
2020/05/28	7	28.73	8	28.35	28.30	-1	4,255	-0.02%
2020/05/27	14	28.96	32	29.00	28.80	-18	4,249	-0.42%
2020/05/26	3	28.92	0	0.00	28.95	3	4,241	0.07%
2020/05/25	21	28.54	43.4	28.99	29.35	-22.4	4,181	-0.54%
2020/05/22	0	0.00	6	27.97	28.05	-6	4,050	-0.15%
2020/05/21	1	27.95	7	28.05	28.10	-6	4,023	-0.15%
2020/05/20	4	27.89	0	0.00	27.85	4	4,022	0.10%
2020/05/19	14	27.85	4	27.98	28.10	10	4,008	0.25%
2020/05/18	1	27.55	2	27.35	27.40	-1	3,966	-0.03%
2020/05/15	10	27.18	4	27.24	27.15	6	3,946	0.15%
2020/05/14	3	27.60	12	27.85	27.15	-9	3,911	-0.23%
2020/05/12	1	27.80	6	27.90	27.75	-5	3,890	-0.13%
2020/05/11	4	28.15	0	0.00	28.15	4	3,897	0.10%
2020/05/08	2	28.05	8	28.33	28.05	-6	3,872	-0.15%
2020/05/07	1	27.75	15	28.03	28.10	-14	3,859	-0.36%
2020/05/06	0	0.00	2	27.78	27.80	-2	3,840	-0.05%
2020/05/05	10	27.92	26.3	27.97	27.85	-16.3	3,815	-0.43%
2020/05/04	6	27.23	267	27.08	27.35	-261	3,726	-7.00%	大賣/鉅額交易
2020/04/30	15	26.03	2	26.25	26.35	13	3,590	0.36%
2020/04/29	3	25.95	0	0.00	25.75	3	3,554	0.08%
2020/04/28	6	25.60	0	0.00	25.85	6	3,526	0.17%
2020/04/27	0	0.00	9	25.78	25.75	-9	3,534	-0.25%
2020/04/24	0	0.00	2	25.45	25.50	-2	3,513	-0.06%
2020/04/23	4	25.55	0	0.00	25.55	4	3,487	0.11%
2020/04/22	7	24.91	10	25.00	25.10	-3	3,449	-0.09%
2020/04/21	5	25.18	28	24.99	24.85	-23	3,421	-0.67%
2020/04/20	6	25.73	3	25.65	25.90	3	3,365	0.09%
2020/04/17	81	26.08	17	25.49	25.25	64	3,304	1.94%
2020/04/16	3	24.53	1	24.70	24.70	2	3,136	0.06%
2020/04/15	8	24.65	4	24.50	24.55	4	3,114	0.13%
2020/04/14	2	24.15	0	0.00	24.40	2	3,060	0.07%
2020/04/13	1	23.95	0	0.00	23.85	1	3,036	0.03%
2020/04/10	8	24.45	4	24.18	24.20	4	3,026	0.13%
2020/04/09	11	23.83	27	23.93	23.95	-16	2,994	-0.53%
2020/04/08	18	22.85	10	22.88	23.40	8	2,976	0.27%
2020/04/07	66	22.27	8	21.93	22.40	58	2,906	2.00%
2020/04/06	4	21.45	54	21.04	21.40	-50	2,817	-1.77%
2020/04/01	6	21.17	4	21.03	20.85	2	2,783	0.07%
2020/03/31	5	20.72	3	20.78	20.85	2	2,757	0.07%
2020/03/30	5	20.35	21	20.46	20.50	-16	2,727	-0.59%
2020/03/27	5	21.43	11	21.29	20.80	-6	2,718	-0.22%
2020/03/26	5	20.78	16	20.94	20.80	-11	2,676	-0.41%
2020/03/25	30	21.05	28	21.12	20.90	2	2,754	0.07%
2020/03/24	8	20.40	6	20.17	20.25	2	2,706	0.07%
2020/03/23	4	19.58	2	19.75	19.65	2	2,728	0.07%
2020/03/20	5	20.14	9	20.53	20.50	-4	2,836	-0.14%
2020/03/19	239	19.20	26	19.57	18.90	213	2,825	7.54%	大買/鉅額交易
2020/03/18	9	21.74	20	21.10	21.00	-11	2,828	-0.39%
2020/03/17	15	21.60	1	21.85	21.50	14	2,823	0.50%
2020/03/16	3	22.98	5	23.70	22.35	-2	2,763	-0.07%
2020/03/13	33	23.49	8	23.63	23.80	25	2,671	0.94%
2020/03/12	33	25.56	0	0.00	25.10	33	2,557	1.29%
2020/03/11	7	27.45	3	27.30	26.75	4	2,497	0.16%
2020/03/10	2	26.65	1	27.25	27.25	1	2,464	0.04%
2020/03/09	5	26.67	1	26.80	26.45	4	2,406	0.17%
2020/03/06	2	27.35	28	27.67	27.40	-26	2,342	-1.11%
2020/03/05	2	27.48	2	27.90	27.30	0	2,300	0.00%
2020/03/04	21	26.78	0	0.00	27.00	21	2,215	0.95%
2020/03/03	3	26.60	2	26.63	26.55	1	2,187	0.05%
2020/03/02	4	25.88	21	26.00	26.10	-17	2,165	-0.78%
2020/02/27	2.3	26.78	4	27.03	26.40	-1.7	2,173	-0.08%
2020/02/26	27	27.24	1	27.40	27.40	26	2,128	1.22%
2020/02/25	4	27.63	1	27.80	27.55	3	2,103	0.14%
2020/02/24	2	27.48	10.4	27.40	27.55	-8.4	2,091	-0.40%
2020/02/21	12	27.56	136	27.42	27.70	-124	2,087	-5.94%	大賣/鉅額交易
2020/02/20	2	27.25	70	27.36	27.20	-68	2,062	-3.30%
2020/02/19	2	27.45	70	27.46	27.35	-68	2,047	-3.32%
2020/02/18	0	0.00	112	27.45	27.40	-112	2,038	-5.49%	大賣/鉅額交易
2020/02/17	6	27.29	260	27.55	27.40	-254	2,034	-12.48%	大賣/鉅額交易
2020/02/14	2	27.55	483	27.50	27.55	-481	2,024	-23.76%	大賣/鉅額交易
2020/02/13	1	27.40	378	27.33	27.20	-377	1,988	-18.96%	大賣/鉅額交易
2020/02/12	2	27.35	502	27.28	27.40	-500	1,964	-25.45%	大賣/鉅額交易
2020/02/11	0	0.00	0.1	27.30	26.90	-0.1	1,937	0.00%
2020/02/10	21	26.30	688	26.43	26.45	-667	1,929	-34.58%	大賣/鉅額交易
2020/02/07	7	27.09	674	26.88	26.85	-667	1,905	-35.01%	大賣/鉅額交易
2020/02/06	3	27.15	301	27.11	27.40	-298	1,885	-15.80%	大賣/鉅額交易
2020/02/05	27	26.57	462	26.42	26.75	-435	1,875	-23.20%	大賣/鉅額交易
2020/02/04	5	26.51	0	0.00	26.55	5	1,850	0.27%
2020/02/03	7	26.14	1,000.1	26.01	26.10	-993.1	1,851	-53.65%	大賣/鉅額交易
2020/01/31	15.1	27.52	1	27.60	27.35	14.1	1,831	0.77%
2020/01/30	13.1	27.42	5	27.21	27.20	8.1	1,937	0.42%
2020/01/20	0.1	29.60	4	29.78	29.70	-3.9	1,912	-0.20%
2020/01/17	1	29.50	0	0.00	29.60	1	1,914	0.05%
2020/01/15	4	29.70	0	0.00	29.60	4	1,931	0.21%
2020/01/14	2	29.70	2	29.73	29.70	0	1,932	0.00%
2020/01/13	2	29.30	0	0.00	29.40	2	1,931	0.10%
2020/01/10	5	29.26	0	0.00	29.20	5	1,933	0.26%
2020/01/09	7	29.47	1	29.50	29.20	6	1,932	0.31%
2020/01/08	0	0.00	1	29.15	29.00	-1	1,921	-0.05%
2020/01/07	11	29.12	1	29.90	29.10	10	1,917	0.52%
2020/01/06	2	29.65	1	29.95	29.55	1	1,896	0.05%
2020/01/03	8	30.69	6	30.78	30.40	2	1,868	0.11%
2020/01/02	3	31.48	1	31.65	31.45	2	1,822	0.11%
2019/12/31	1	30.50	14	30.63	30.85	-13	1,741	-0.75%
2019/12/30	0	0.00	3	30.80	30.65	-3	1,724	-0.17%
2019/12/27	1	30.80	3	30.78	30.80	-2	1,720	-0.12%
2019/12/26	2	30.83	11	30.89	30.75	-9	1,712	-0.53%
2019/12/25	6	30.69	4	30.66	30.55	2	1,689	0.12%
2019/12/23	3	31.30	7	30.89	30.75	-4	1,663	-0.24%
2019/12/20	11	30.91	5	30.97	30.70	6	1,624	0.37%
2019/12/19	4	30.21	12	30.44	30.05	-8	1,510	-0.53%
2019/12/18	3	30.47	10	30.33	30.10	-7	1,458	-0.48%
2019/12/17	1	29.40	31	29.92	30.20	-30	1,402	-2.14%
2019/12/16	0	0.00	7	29.11	29.05	-7	1,370	-0.51%
2019/12/13	17	29.00	14	29.08	28.65	3	1,375	0.22%
2019/12/12	3.5	28.58	5	28.60	28.55	-1.5	1,270	-0.12%
2019/12/09	1	28.45	0	0.00	28.25	1	1,247	0.08%
2019/12/06	0	0.00	2	28.38	28.45	-2	1,248	-0.16%
2019/12/05	4	28.10	0	0.00	28.15	4	1,244	0.32%
2019/12/03	2	27.50	1.7	27.72	27.70	0.3	1,268	0.02%
2019/12/02	1	27.40	0	0.00	27.45	1	1,287	0.08%
2019/11/29	4	27.83	0	0.00	27.60	4	1,302	0.31%
2019/11/28	0	0.00	2	28.25	27.95	-2	1,334	-0.15%
2019/11/27	0	0.00	14	28.20	28.05	-14	1,343	-1.04%
2019/11/26	3	28.22	2	28.13	28.05	1	1,358	0.07%
2019/11/25	1	27.65	0	0.00	27.75	1	1,334	0.07%
2019/11/22	1	27.65	1	27.85	27.75	0	1,342	0.00%
2019/11/20	2	28.03	0	0.00	28.00	2	1,357	0.15%
2019/11/19	0	0.00	3	28.27	28.30	-3	1,351	-0.22%
2019/11/18	4	27.88	1	27.90	28.00	3	1,339	0.22%
2019/11/15	0	0.00	1	27.65	27.65	-1	1,372	-0.07%
2019/11/14	1	27.45	0	0.00	27.45	1	1,409	0.07%
2019/11/13	1	27.90	1	27.80	27.65	0	1,433	0.00%
2019/11/11	2	27.30	2	27.50	27.35	0	1,445	0.00%
2019/11/08	3	27.65	0	0.00	27.75	3	1,446	0.21%
2019/11/07	4	28.19	5.5	28.01	27.95	-1.5	1,447	-0.11%
2019/11/06	3	28.35	5	28.40	28.35	-2	1,440	-0.14%
2019/11/05	0	0.00	1	28.90	28.55	-1	1,441	-0.07%
2019/11/04	5	28.70	2	28.70	28.80	3	1,444	0.21%
2019/11/01	3	28.23	0	0.00	28.30	3	1,446	0.21%
2019/10/31	1	28.25	11	28.42	28.40	-10	1,470	-0.68%
2019/10/30	1	28.50	0	0.00	28.50	1	1,465	0.07%
2019/10/29	47	29.10	7	29.06	28.65	40	1,472	2.72%
2019/10/28	6	28.34	4	28.18	28.50	2	1,396	0.14%
2019/10/24	11	28.02	0	0.00	28.10	11	1,404	0.78%
2019/10/23	2	27.75	0	0.00	27.75	2	1,428	0.14%
2019/10/21	0	0.00	0.2	28.20	27.70	-0.2	1,543	-0.01%
2019/10/18	3	27.40	0	0.00	27.40	3	1,550	0.19%
2019/10/16	1	27.50	0	0.00	27.50	1	1,579	0.06%
2019/10/09	3	27.63	0	0.00	27.55	3	1,605	0.19%
2019/10/07	4	27.93	0	0.00	27.95	4	1,644	0.24%
2019/10/04	3	27.88	1	28.30	27.85	2	1,653	0.12%
2019/10/03	0	0.00	1	27.90	27.90	-1	1,656	-0.06%
2019/10/02	1	27.95	1	28.25	27.85	0	1,658	0.00%
2019/09/27	1	27.90	0	0.00	27.90	1	1,657	0.06%
2019/09/26	1	28.30	0	0.00	28.30	1	1,650	0.06%
2019/09/25	1	28.70	10	28.50	28.50	-9	1,652	-0.54%
2019/09/24	1	28.80	1	28.90	28.95	0	1,667	0.00%
2019/09/23	0	0.00	1	29.00	28.85	-1	1,670	-0.06%
2019/09/20	1	28.50	31	28.61	28.80	-30	1,704	-1.76%
2019/09/19	41	28.94	5	28.93	28.60	36	1,695	2.12%
2019/09/18	0	0.00	1	28.35	28.25	-1	1,605	-0.06%
2019/09/12	3	28.00	0	0.00	28.00	3	1,607	0.19%
2019/09/11	3	27.80	0	0.00	27.80	3	1,627	0.18%
2019/09/10	0	0.00	1	28.05	28.25	-1	1,622	-0.06%
2019/09/09	4	28.03	1	27.95	27.85	3	1,629	0.18%
2019/09/06	0	0.00	3	28.35	28.30	-3	1,625	-0.18%
2019/09/05	5	28.25	1.8	28.24	28.20	3.2	1,623	0.20%
2019/09/04	15	27.87	0	0.00	27.85	15	1,615	0.93%
2019/09/03	4	27.75	1	27.65	27.60	3	1,625	0.18%
2019/09/02	2	27.18	1	27.46	27.45	1	1,606	0.06%
2019/08/30	0	0.00	4	27.48	27.30	-4	1,576	-0.25%
2019/08/29	3	26.92	0.5	27.20	27.10	2.5	1,563	0.16%
2019/08/28	2	27.13	0	0.00	27.10	2	1,547	0.13%
2019/08/27	2	27.05	5	27.05	27.00	-3	1,540	-0.19%
2019/08/26	10	26.96	0	0.00	26.90	10	1,539	0.65%
2019/08/23	1	27.80	0	0.00	27.70	1	1,531	0.07%
2019/08/22	2	27.95	0	0.00	28.00	2	1,535	0.13%
2019/08/21	2	27.90	0	0.00	28.05	2	1,543	0.13%
2019/08/20	3	27.93	50.5	27.88	27.90	-47.5	1,544	-3.07%
2019/08/19	1	29.40	1	29.80	29.80	0	1,512	0.00%
2019/08/16	6	29.15	2	29.25	29.05	4	1,491	0.27%
2019/08/15	5	28.79	0	0.00	28.75	5	1,476	0.34%
2019/08/14	0	0.00	2	29.30	29.10	-2	1,465	-0.14%
2019/08/13	1	28.80	0	0.00	28.75	1	1,482	0.07%
2019/08/12	3	29.10	1	29.25	29.05	2	1,492	0.13%
2019/08/08	4	29.05	0.8	29.20	28.75	3.2	1,497	0.22%
2019/08/07	2	28.95	1.9	29.20	28.75	0.1	1,503	0.00%
2019/08/06	4	27.70	1	29.00	28.90	3	1,519	0.20%
2019/08/05	22	28.89	1	29.50	28.70	21	1,516	1.39%
2019/08/02	25	29.24	2	29.40	29.10	23	1,510	1.52%
2019/08/01	11	30.00	6	30.08	29.85	5	1,504	0.33%
2019/07/31	11	30.26	6	30.10	30.10	5	1,498	0.33%
2019/07/30	2	30.55	8	30.56	30.35	-6	1,483	-0.40%
2019/07/29	2	31.43	0	0.00	31.30	2	1,473	0.14%
2019/07/26	1	31.70	3	31.82	31.70	-2	1,483	-0.13%
2019/07/25	2	32.05	12	31.90	31.80	-10	1,496	-0.67%
2019/07/24	2	31.63	11	31.74	31.55	-9	1,488	-0.61%
2019/07/23	0	0.00	8	30.82	30.95	-8	1,441	-0.56%
2019/07/22	5	30.10	8	30.20	30.15	-3	1,430	-0.21%
2019/07/19	0	0.00	1	29.85	29.95	-1	1,449	-0.07%
2019/07/18	23	29.50	0	0.00	29.25	23	1,501	1.53%
2019/07/17	0	29.70	0	0.00	29.70	0	1,558	0.00%
2019/07/16	10	30.00	0	0.00	30.00	10	1,649	0.61%
2019/07/12	3	29.60	2	29.90	29.75	1	1,821	0.05%
2019/07/11	0	0.00	5	29.63	29.80	-5	1,864	-0.27%
2019/07/04	40	28.99	1	29.10	29.10	39	2,436	1.60%
2019/07/03	1	29.05	0	0.00	29.10	1	2,615	0.04%
2019/07/02	0	0.00	10	29.33	29.35	-10	2,679	-0.37%
2019/07/01	43	29.29	5	29.31	29.40	38	2,727	1.39%
2019/06/28	1	28.45	5	28.55	28.95	-4	2,715	-0.15%
2019/06/27	1	28.70	8	28.69	28.50	-7	2,708	-0.26%
2019/06/26	1	28.00	5	28.01	28.20	-4	2,682	-0.15%
2019/06/24	1	27.90	0	0.00	28.10	1	2,732	0.04%
2019/06/21	1	27.75	5	28.10	28.30	-4	2,737	-0.15%
2019/06/20	1	27.70	0	0.00	27.90	1	2,736	0.04%
2019/06/19	0	0.00	1	27.85	27.70	-1	2,791	-0.04%
2019/06/13	1	27.30	0	0.00	27.35	1	2,811	0.04%
2019/06/12	1	27.45	25	27.45	27.80	-24	2,829	-0.85%
2019/06/11	10	27.00	2	27.33	27.75	8	2,822	0.28%
2019/06/06	1	26.70	0	0.00	26.65	1	2,835	0.04%
2019/06/05	3	27.25	0	0.00	27.10	3	2,842	0.11%
2019/06/04	3	27.05	1	27.05	26.90	2	2,860	0.07%
2019/06/03	3	26.80	0	0.00	26.80	3	2,887	0.10%
2019/05/30	1	26.85	0.6	26.90	26.75	0.4	2,973	0.02%
2019/05/29	1	26.35	1.4	26.42	26.50	-0.4	3,013	-0.01%
2019/05/28	7	26.23	0	0.00	25.80	7	3,064	0.23%
2019/05/27	2	26.23	0	0.00	26.30	2	3,115	0.06%
2019/05/24	4	26.39	0	0.00	26.45	4	3,142	0.13%
2019/05/23	5	26.44	0	0.00	26.35	5	3,157	0.16%
2019/05/22	7	27.04	0	0.00	26.90	7	3,163	0.22%
2019/05/21	0	0.00	5	26.80	27.45	-5	3,189	-0.16%
2019/05/20	15	26.99	3.5	27.22	26.95	11.5	3,191	0.36%
2019/05/17	12	27.56	0	0.00	27.35	12	3,188	0.38%
2019/05/16	11	27.99	1	28.60	27.85	10	3,179	0.31%
2019/05/15	5	28.24	0	0.00	28.20	5	3,185	0.16%
2019/05/14	1	28.00	0	0.00	28.25	1	3,233	0.03%
2019/05/13	11	28.38	4	28.35	28.30	7	3,256	0.21%
2019/05/10	10	29.17	0	0.00	29.20	10	3,293	0.30%
2019/05/09	5	29.67	22	29.27	29.35	-17	3,345	-0.51%
2019/05/08	3	30.23	6	30.22	30.20	-3	3,372	-0.09%
2019/05/07	2	30.78	1	30.80	30.75	1	3,466	0.03%
2019/05/06	6	30.89	0	0.00	30.50	6	3,521	0.17%
2019/05/03	7	31.46	1	31.60	31.70	6	3,502	0.17%
2019/05/02	2	31.35	1	31.95	31.50	1	3,493	0.03%
2019/04/30	8	31.43	1	31.45	31.65	7	3,523	0.20%
2019/04/29	148	31.98	2	32.00	31.60	146	3,527	4.14%	大買/鉅額交易
2019/04/26	1	32.00	0	0.00	31.65	1	3,505	0.03%
2019/04/25	0	0.00	13	32.56	32.45	-13	3,482	-0.37%
2019/04/24	503	32.97	5	32.84	32.00	498	3,463	14.38%	大買/鉅額交易
2019/04/23	501.5	32.86	7	32.43	32.50	494.5	3,400	14.54%	大買/鉅額交易
2019/04/22	916.5	32.60	17	32.67	32.75	899.5	3,333	26.98%	大買/鉅額交易
2019/04/19	760	32.31	5	31.92	31.60	755	3,262	23.14%	大買/鉅額交易
2019/04/18	510	33.13	9	31.43	30.90	501	3,215	15.58%	大買/鉅額交易
2019/04/17	457	32.25	5	32.34	32.00	452	3,118	14.49%	大買/鉅額交易
2019/04/16	3	32.18	15	32.11	32.35	-12	3,065	-0.39%
2019/04/15	403	31.96	15	31.92	32.00	388	3,012	12.88%	大買/鉅額交易
2019/04/12	1,006	30.91	5	30.68	30.85	1,001	2,884	34.70%	大買/鉅額交易
2019/04/11	5	30.46	2	30.35	30.20	3	2,805	0.11%
2019/04/10	9	31.11	2	31.23	31.40	7	2,672	0.26%
2019/04/09	1	29.80	10	30.56	31.40	-9	2,513	-0.36%
2019/04/08	21	29.55	0	0.00	29.70	21	2,339	0.90%
2019/04/03	3	29.25	14	29.13	29.50	-11	2,276	-0.48%
2019/04/02	1	28.75	0	0.00	28.85	1	2,212	0.05%
2019/04/01	4	28.65	5	28.55	28.65	-1	2,206	-0.05%
2019/03/29	2	28.45	1	28.75	28.50	1	2,191	0.05%
2019/03/28	3	28.53	0	0.00	28.40	3	2,184	0.14%
2019/03/27	3	29.18	0	0.00	28.95	3	2,167	0.14%
2019/03/26	1	29.55	0	0.00	29.55	1	2,138	0.05%
2019/03/25	6	29.33	2	29.55	29.55	4	2,135	0.19%
2019/03/22	2	29.93	2	29.68	29.95	0	2,122	0.00%
2019/03/21	1	28.85	1	29.20	29.20	0	2,059	0.00%
2019/03/20	11	28.92	1	28.90	28.95	10	2,060	0.49%
2019/03/19	3	29.20	0	0.00	29.20	3	2,069	0.14%
2019/03/15	4	29.06	0	0.00	28.70	4	2,063	0.19%
2019/03/14	1	29.15	0	0.00	29.05	1	2,066	0.05%
2019/03/13	2	29.33	0	0.00	29.25	2	2,122	0.09%
2019/03/12	0	0.00	728.9	29.23	29.60	-728.9	2,197	-33.17%	大賣/鉅額交易
2019/03/11	0	0.00	1	29.10	29.05	-1	2,207	-0.05%
2019/03/08	4	28.89	1	28.85	29.00	3	2,241	0.13%
2019/03/07	1	29.25	2.1	29.25	29.15	-1.1	2,263	-0.05%
2019/03/06	1	29.90	0	29.80	29.75	1	2,291	0.04%
2019/03/05	11	30.39	9.8	30.34	30.10	1.2	2,285	0.05%
2019/03/04	0	0.00	6	30.17	30.30	-6	2,234	-0.27%
2019/02/27	1	29.80	1	30.10	30.00	0	2,197	0.00%
2019/02/26	3	30.45	2	30.48	30.10	1	2,152	0.05%
2019/02/25	1	30.10	2	29.88	30.00	-1	2,123	-0.05%
2019/02/22	1	30.00	0	0.00	30.00	1	2,162	0.05%
2019/02/21	2	30.30	7	30.29	30.30	-5	2,172	-0.23%
2019/02/20	0	0.00	1	29.85	30.00	-1	2,164	-0.05%
2019/02/18	0	0.00	2	29.30	29.55	-2	2,182	-0.09%
2019/02/15	5	29.27	0.1	29.00	29.00	4.9	2,223	0.22%
2019/02/14	0	0.00	3	29.15	29.40	-3	2,280	-0.13%
2019/02/13	4	29.35	1	29.30	29.00	3	2,299	0.13%
2019/02/12	2	29.65	15	29.89	30.05	-13	2,249	-0.58%
2019/02/11	0	0.00	6	29.96	30.05	-6	2,249	-0.27%
2019/01/30	0	0.00	33	29.97	29.75	-33	2,234	-1.48%
2019/01/29	0	0.00	1	29.75	29.50	-1	2,198	-0.05%
2019/01/28	7	29.87	42	29.76	29.65	-35	2,166	-1.62%
2019/01/25	0	0.00	4	28.78	28.90	-4	2,112	-0.19%
2019/01/22	1	28.35	7	28.54	28.30	-6	2,150	-0.28%
2019/01/21	4	27.90	6	27.96	27.80	-2	2,136	-0.09%
2019/01/18	1	27.15	0	0.00	27.35	1	2,203	0.05%
2019/01/17	1	27.35	2	27.30	27.10	-1	2,337	-0.04%
2019/01/16	0	0.00	1	27.20	27.05	-1	2,355	-0.04%
2019/01/15	10	26.70	1	26.65	26.65	9	2,370	0.38%
2019/01/11	1	27.00	2	27.10	26.90	-1	2,483	-0.04%
2019/01/10	1	26.90	6	26.92	26.90	-5	2,491	-0.20%
2019/01/09	0	0.00	6	26.48	26.60	-6	2,492	-0.24%
2019/01/08	0	0.00	2	25.95	25.85	-2	2,484	-0.08%
2019/01/07	0	0.00	1	25.85	25.90	-1	2,527	-0.04%
2019/01/04	9	25.59	0	0.00	25.35	9	2,674	0.34%
2019/01/03	730	26.50	1	26.60	26.10	729	2,689	27.10%	大買/鉅額交易
2019/01/02	0	0.00	6	26.15	26.05	-6	2,675	-0.22%
2018/12/28	0	0.00	1	26.05	26.00	-1	2,689	-0.04%
2018/12/26	6	26.10	0	0.00	25.90	6	2,747	0.22%
2018/12/25	6	26.03	0	0.00	26.00	6	2,746	0.22%
2018/12/22	2	26.00	0	0.00	26.50	2	2,773	0.07%
2018/12/21	3	26.03	0.8	26.25	26.15	2.2	2,784	0.08%
2018/12/20	4	26.49	0.1	26.95	26.30	3.9	2,773	0.14%
2018/12/19	1	26.95	0	0.00	27.00	1	2,767	0.04%
2018/12/18	0	0.00	2	27.05	27.20	-2	2,763	-0.07%
2018/12/17	0	0.00	1	27.70	27.40	-1	2,799	-0.04%
2018/12/12	3	27.43	5	27.60	27.50	-2	2,866	-0.07%
2018/12/10	13	26.72	0.1	27.65	27.10	12.9	2,925	0.44%
2018/12/07	11	27.40	1	27.30	27.50	10	2,923	0.34%
2018/12/06	14	27.85	9	27.83	27.40	5	2,906	0.17%
2018/12/05	23	29.03	4	29.03	28.95	19	2,870	0.66%
2018/12/04	13	30.78	0	0.00	30.50	13	2,815	0.46%
2018/12/03	0	0.00	7	30.64	30.65	-7	2,805	-0.25%
2018/11/30	1	29.80	10	29.65	29.50	-9	2,778	-0.32%
2018/11/29	0	0.00	1	30.00	30.05	-1	2,762	-0.04%
2018/11/28	12	29.13	1	29.10	29.15	11	2,741	0.40%
2018/11/27	3	28.45	1	28.75	28.70	2	2,775	0.07%
2018/11/26	15	28.55	0	0.00	28.25	15	2,794	0.54%
2018/11/23	2	28.70	0	0.00	28.50	2	2,814	0.07%
2018/11/22	3	29.52	2	29.75	29.20	1	2,811	0.04%
2018/11/21	1	28.60	8.6	29.83	30.30	-7.6	2,803	-0.27%
2018/11/20	1	29.30	1	29.55	29.30	0	2,757	0.00%
2018/11/16	3	29.70	13	30.00	29.70	-10	2,738	-0.37%
2018/11/14	2	29.20	2	29.98	29.80	0	2,760	0.00%
2018/11/13	0	0.00	21	29.36	29.40	-21	2,715	-0.77%
2018/11/12	1	28.85	2	28.80	28.95	-1	2,678	-0.04%
2018/11/09	0	0.00	4	28.15	28.20	-4	2,660	-0.15%
2018/11/08	3	28.17	1	28.45	28.05	2	2,705	0.07%
2018/11/07	2	26.93	4	27.43	27.60	-2	2,721	-0.07%
2018/11/06	3	27.18	2	26.73	26.50	1	2,798	0.04%
2018/11/05	1	27.45	1	27.95	27.85	0	2,967	0.00%
2018/11/02	5	28.26	0	28.40	27.80	5	3,017	0.17%
2018/11/01	1	27.50	1	27.55	27.70	0	2,999	0.00%
2018/10/31	5	26.50	8	26.87	26.85	-3	3,011	-0.10%
2018/10/30	0	0.00	1	25.80	26.05	-1	3,012	-0.03%
2018/10/29	0	0.00	2.3	24.99	25.15	-2.3	3,036	-0.08%
2018/10/26	2	24.40	1	24.70	25.30	1	3,061	0.03%
2018/10/25	8	25.96	0.1	25.45	25.20	7.9	3,021	0.26%
2018/10/24	13	27.87	6	28.00	28.00	7	2,927	0.24%
2018/10/23	9	28.27	5	28.20	28.20	4	2,923	0.14%
2018/10/22	14	28.41	5	28.38	28.75	9	2,944	0.31%
2018/10/19	4	26.94	2	27.20	27.40	2	2,932	0.07%
2018/10/18	6	28.33	0	0.00	27.85	6	2,889	0.21%
2018/10/17	3	28.70	6	29.15	28.55	-3	2,880	-0.10%
2018/10/16	6	29.04	5	28.75	28.70	1	2,894	0.03%
2018/10/15	7	29.23	5	28.90	28.90	2	2,968	0.07%
2018/10/12	24	28.31	7.9	28.67	28.85	16.1	2,954	0.55%
2018/10/11	20	30.03	0	0.00	30.00	20	2,835	0.71%
2018/10/09	0	0.00	1.1	33.63	33.30	-1.1	2,863	-0.04%
2018/10/08	4	33.59	0	0.00	33.35	4	2,915	0.14%
2018/10/05	19	34.46	1	34.50	34.40	18	2,951	0.61%
2018/10/01	0	0.00	3	36.30	37.55	-3	2,996	-0.10%
2018/09/28	0	0.00	1	36.65	36.50	-1	3,015	-0.03%
2018/09/27	3	37.40	0	0.00	37.10	3	3,030	0.10%
2018/09/26	1	38.10	4	37.80	37.45	-3	3,043	-0.10%
2018/09/25	0	0.00	1	37.45	37.45	-1	3,050	-0.03%
2018/09/21	0	0.00	2	38.90	37.55	-2	3,052	-0.07%
2018/09/20	0	0.00	2	37.40	37.85	-2	3,020	-0.07%
2018/09/19	7	37.86	5	37.82	37.55	2	3,032	0.07%
2018/09/17	1	36.55	1	36.30	36.40	0	3,026	0.00%
2018/09/14	3	36.63	2	37.50	36.90	1	3,019	0.03%
2018/09/13	0	0.00	9	36.40	36.15	-9	2,997	-0.30%
2018/09/12	0	0.00	4	36.10	36.60	-4	3,029	-0.13%
2018/09/11	4	36.50	0	0.00	36.45	4	3,072	0.13%
2018/09/07	1	38.30	4	38.90	37.20	-3	3,065	-0.10%
2018/09/06	0	0.00	1	38.35	38.85	-1	3,075	-0.03%
2018/09/05	2	38.80	5.2	38.80	38.90	-3.2	3,086	-0.10%
2018/09/04	3	38.70	1	39.00	38.80	2	3,099	0.06%
2018/09/03	0	0.00	2	38.55	38.20	-2	3,120	-0.06%
2018/08/30	1	37.55	1	37.70	37.45	0	3,103	0.00%
2018/08/29	0	0.00	3	37.13	37.00	-3	3,102	-0.10%
2018/08/28	0	0.00	2	37.20	37.10	-2	3,120	-0.06%
2018/08/27	0	0.00	3	36.55	36.80	-3	3,154	-0.10%
2018/08/23	4	35.36	0	0.00	35.30	4	3,249	0.12%
2018/08/22	4	35.86	0	0.00	35.70	4	3,270	0.12%
2018/08/21	0	0.00	2	37.95	38.15	-2	3,266	-0.06%
2018/08/20	2	37.48	4	37.73	37.40	-2	3,277	-0.06%
2018/08/17	7	38.01	1	38.95	37.50	6	3,314	0.18%
2018/08/16	1	37.55	1	38.15	38.70	0	3,318	0.00%
2018/08/15	5	38.52	3	38.92	38.45	2	3,311	0.06%
2018/08/13	0	0.00	1	39.25	39.90	-1	3,238	-0.03%
2018/08/10	1	40.40	11	40.07	39.70	-10	3,135	-0.32%
2018/08/09	0	0.00	2	38.95	38.80	-2	2,966	-0.07%
2018/08/08	2	38.48	3	38.45	38.50	-1	2,928	-0.03%
2018/08/07	0	0.00	1	38.50	38.50	-1	2,940	-0.03%
2018/08/06	4	37.50	4	37.90	38.15	0	2,950	0.00%
2018/08/03	5	37.04	7	37.46	37.45	-2	2,944	-0.07%
2018/08/02	9	37.29	1	37.50	36.80	8	2,929	0.27%
2018/08/01	1	38.25	4	38.51	38.25	-3	2,902	-0.10%
2018/07/31	2	37.55	8	37.99	38.15	-6	2,886	-0.21%
2018/07/30	6	36.87	6	37.38	37.60	0	2,894	0.00%
2018/07/27	7	37.51	4	37.78	37.15	3	2,927	0.10%
2018/07/26	1	36.65	5	37.14	37.20	-4	2,906	-0.14%
2018/07/25	0	0.00	3	37.18	36.85	-3	2,894	-0.10%
2018/07/23	3	35.70	9	36.04	36.35	-6	2,853	-0.21%
2018/07/20	13	37.26	24	37.04	36.55	-11	2,849	-0.39%
2018/07/19	0	0.00	13	36.40	36.30	-13	2,808	-0.46%
2018/07/18	2	36.00	19	36.44	35.85	-17	2,823	-0.60%
2018/07/17	1	36.45	14	36.13	36.20	-13	2,835	-0.46%
2018/07/16	1	33.80	31	35.24	35.65	-30	2,794	-1.07%
2018/07/13	3	33.98	3	34.25	34.20	0	2,761	0.00%
2018/07/12	3	33.07	0	0.00	33.30	3	2,780	0.11%
2018/07/11	1	32.30	1	32.65	32.70	0	2,846	0.00%
2018/07/10	6	32.78	1	32.75	32.65	5	2,934	0.17%
2018/07/09	9	32.54	0	0.00	32.55	9	2,965	0.30%
2018/07/06	5	32.94	0	0.00	32.65	5	2,960	0.17%
2018/07/05	3	33.60	0	0.00	33.05	3	2,969	0.10%
2018/07/04	3	33.63	3	33.87	34.00	0	3,008	0.00%
2018/07/03	13	33.25	2	33.98	33.15	11	3,075	0.36%
2018/07/02	19	33.81	1	34.00	33.60	18	3,092	0.58%
2018/06/29	8	33.74	1	33.90	33.75	7	3,098	0.23%
2018/06/28	3	33.67	19	33.67	33.65	-16	3,114	-0.51%
2018/06/27	6	33.73	4	34.14	34.00	2	3,144	0.06%
2018/06/22	2	34.33	0	0.00	34.20	2	3,145	0.06%
2018/06/21	5	35.50	0	0.00	34.85	5	3,123	0.16%
2018/06/20	1	34.45	26	34.82	34.85	-25	3,130	-0.80%
2018/06/19	2	35.88	0	0.00	35.50	2	3,137	0.06%
2018/06/15	7	36.59	5	36.51	36.50	2	3,167	0.06%
2018/06/14	2	36.88	6	36.88	36.65	-4	3,205	-0.12%
2018/06/13	2	36.60	0	0.00	36.50	2	3,201	0.06%
2018/06/12	7	36.65	3	37.27	36.80	4	3,267	0.12%
2018/06/11	7	36.56	7	36.79	36.85	0	3,349	0.00%
2018/06/08	7	35.92	4	36.01	35.80	3	3,497	0.09%
2018/06/07	11	36.00	4	36.15	35.80	7	3,683	0.19%
2018/06/06	2	35.63	0	0.00	35.55	2	3,846	0.05%
2018/06/05	3	35.73	5	36.10	35.75	-2	4,042	-0.05%
2018/06/04	2	35.75	22	36.03	36.10	-20	4,036	-0.50%
2018/06/01	0	0.00	2	35.35	35.50	-2	4,051	-0.05%
2018/05/31	2	35.03	11	35.00	34.65	-9	4,042	-0.22%
2018/05/30	1	35.10	10	35.23	35.15	-9	3,983	-0.23%
2018/05/29	5	35.40	2	35.55	35.40	3	3,983	0.08%
2018/05/28	0	0.00	25	35.71	35.95	-25	3,970	-0.63%
2018/05/25	2	35.18	17	35.11	35.15	-15	3,970	-0.38%
2018/05/24	3	34.57	0	0.00	34.40	3	3,970	0.08%
2018/05/23	1	35.00	1	35.25	35.05	0	4,014	0.00%
2018/05/22	2	35.00	1	35.35	35.30	1	4,067	0.02%
2018/05/21	1	35.30	1	35.34	35.30	0	4,184	0.00%
2018/05/18	0	0.00	2	35.00	35.30	-2	4,224	-0.05%
2018/05/17	2	35.00	1	35.40	35.00	1	4,445	0.02%
2018/05/16	1	34.45	3	35.05	35.00	-2	4,513	-0.04%
2018/05/15	4	35.05	1	35.05	35.00	3	4,536	0.07%
2018/05/14	5	35.13	13	35.47	35.50	-8	4,615	-0.17%
2018/05/11	8	34.58	6	34.73	34.70	2	4,612	0.04%
2018/05/10	3	34.17	0	0.00	34.30	3	4,671	0.06%
2018/05/09	3	33.77	3	34.22	34.00	0	4,718	0.00%
2018/05/08	0	0.00	10	34.15	34.20	-10	4,781	-0.21%
2018/05/07	11	33.95	3	33.60	33.90	8	4,826	0.17%
2018/05/04	12	33.47	28	33.24	33.55	-16	4,839	-0.33%
2018/05/03	12	32.76	1	32.45	32.55	11	4,823	0.23%
2018/05/02	5	33.24	0	0.00	33.15	5	4,881	0.10%
2018/04/30	0	0.00	10	33.60	33.60	-10	4,954	-0.20%
2018/04/27	2	33.00	3	33.12	33.40	-1	5,073	-0.02%
2018/04/26	6	32.94	17.5	33.32	33.00	-11.5	5,269	-0.22%
2018/04/24	23	32.97	4	33.09	32.85	19	6,222	0.31%
2018/04/23	17	34.48	0	0.00	34.00	17	6,272	0.27%
2018/04/20	14	35.85	8	36.10	35.65	6	6,335	0.09%
2018/04/19	4	36.20	1	36.50	36.50	3	6,414	0.05%
2018/04/18	15	36.18	11	36.34	36.20	4	6,525	0.06%
2018/04/17	5	35.23	12	35.64	36.00	-7	6,588	-0.11%
2018/04/16	29	35.15	1	35.05	35.00	28	6,590	0.42%
2018/04/13	7	36.51	1	37.30	36.20	6	6,749	0.09%
2018/04/12	10	37.01	0	0.00	36.95	10	6,811	0.15%
2018/04/11	3	37.83	6	37.75	37.50	-3	6,797	-0.04%
2018/04/10	8	38.00	1	38.15	37.70	7	6,837	0.10%
2018/04/09	2	38.95	6	38.86	38.90	-4	6,836	-0.06%
2018/04/03	4	37.94	5	38.06	38.05	-1	6,799	-0.01%
2018/03/31	14	38.11	0	0.00	37.90	14	6,893	0.20%
2018/03/30	10	38.38	12	38.45	38.15	-2	7,000	-0.03%
2018/03/29	3	37.75	1	37.80	37.70	2	7,189	0.03%
2018/03/28	2	37.70	4	37.86	37.55	-2	7,406	-0.03%
2018/03/27	15	38.20	18	38.09	37.85	-3	7,408	-0.04%
2018/03/26	6	36.98	4	37.75	37.70	2	7,413	0.03%
2018/03/23	5	36.37	5	36.99	37.20	0	7,427	0.00%
2018/03/22	6	37.98	6	38.22	37.85	0	7,406	0.00%
2018/03/21	15	37.70	2	37.90	37.60	13	7,386	0.18%
2018/03/19	5	38.09	4	38.10	37.80	1	7,400	0.01%
2018/03/16	4	38.16	2	38.15	37.90	2	7,473	0.03%
2018/03/15	5	39.65	3	39.05	39.10	2	7,429	0.03%
2018/03/14	5	39.50	20.5	39.29	39.80	-15.5	7,379	-0.21%
2018/03/13	11	38.60	34	38.29	38.80	-23	7,255	-0.32%
2018/03/12	23	37.93	22	38.07	37.95	1	7,125	0.01%
2018/03/09	9	37.19	13	37.09	37.15	-4	6,989	-0.06%
2018/03/08	1	35.75	3	36.05	35.95	-2	6,904	-0.03%
2018/03/07	12	35.43	3	35.83	35.60	9	7,052	0.13%
2018/03/02	2	35.25	1	35.30	35.15	1	7,456	0.01%
2018/03/01	0	0.00	2	35.65	35.85	-2	7,611	-0.03%
2018/02/27	6	35.63	1	36.05	35.55	5	7,673	0.07%
2018/02/26	1	36.05	1	36.20	36.05	0	7,720	0.00%
2018/02/23	2	35.55	11	35.60	35.90	-9	7,768	-0.12%
2018/02/22	9	35.13	4	35.01	34.85	5	7,950	0.06%
2018/02/21	2	35.00	2	34.70	34.95	0	8,019	0.00%
2018/02/12	5	31.98	1	32.00	32.10	4	8,202	0.05%
2018/02/09	29	30.90	1	30.65	31.05	28	8,523	0.33%
2018/02/08	5	34.13	6	33.81	33.40	-1	8,495	-0.01%
2018/02/07	3	35.37	1	36.10	35.00	2	8,611	0.02%
2018/02/06	16	35.82	2	35.40	34.30	14	8,842	0.16%
2018/02/05	4	35.75	1	36.50	37.50	3	8,928	0.03%
2018/02/02	13	37.49	15	37.95	37.25	-2	9,186	-0.02%
2018/02/01	10	37.73	3	38.60	37.70	7	9,589	0.07%
2018/01/31	13	37.78	29	37.58	38.35	-16	9,867	-0.16%
2018/01/30	7	38.21	10	38.35	37.90	-3	9,838	-0.03%
2018/01/29	0	0.00	71.8	39.00	38.95	-71.8	9,850	-0.73%
2018/01/26	7	38.81	13	38.87	38.90	-6	9,919	-0.06%
2018/01/24	60	39.30	10	39.18	39.45	50	10,143	0.49%
2018/01/23	11	38.70	6.3	38.59	38.60	4.7	10,065	0.05%
2018/01/22	12	39.33	12.5	39.28	39.45	-0.5	9,953	-0.01%
2018/01/19	13	42.45	34	41.96	40.05	-21	9,770	-0.21%
2018/01/18	0	0.00	27	40.51	39.65	-27	8,844	-0.31%
2018/01/17	10	40.90	15	40.16	39.85	-5	8,799	-0.06%
2018/01/16	0	0.00	11	41.27	41.00	-11	8,745	-0.13%
2018/01/15	0	0.00	5	41.50	40.40	-5	8,718	-0.06%
2018/01/12	8	40.66	11	40.58	40.50	-3	8,620	-0.03%
2018/01/11	1	40.40	12	40.42	41.25	-11	8,492	-0.13%
2018/01/10	5	39.55	10	39.70	39.70	-5	8,375	-0.06%
2018/01/09	5	40.91	24	40.31	39.80	-19	8,309	-0.23%
2018/01/08	16	38.96	21	39.07	39.00	-5	8,051	-0.06%
2018/01/05	0	0.00	51	38.08	38.15	-51	7,944	-0.64%
2018/01/04	6	38.28	13	38.67	38.10	-7	7,971	-0.09%
2018/01/03	0	0.00	16	38.27	37.95	-16	7,908	-0.20%
2018/01/02	6	37.55	11	37.85	38.00	-5	7,859	-0.06%