矽格 (6257)-元大-雙和券商分點個股進出

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
71.0
漲跌
--
漲幅
0.00%
成交量
2,053張
產業
上市半導體類股
962人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

矽格 (6257)籌碼相關－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/11/20	0	0.00	20	71.90	71.00	-20	4,238	-0.47%
2024/11/19	5.2	71.68	0	0.00	71.50	5.2	4,238	0.12%
2024/11/18	39	71.18	0	0.00	70.60	39	4,245	0.92%
2024/11/15	1	72.50	0	0.00	72.40	1	4,232	0.02%
2024/11/14	10	73.10	0	0.00	72.90	10	4,234	0.24%
2024/11/13	10	72.80	0	0.00	74.00	10	4,198	0.24%
2024/11/12	1	73.50	3	73.30	72.80	-2	4,194	-0.05%
2024/11/11	14	74.50	0	0.00	75.00	14	4,173	0.34%
2024/11/08	1.1	74.42	0	0.00	74.40	1.1	4,199	0.03%
2024/11/06	10	73.50	2	73.60	73.50	8	4,214	0.19%
2024/11/05	3	71.70	0	0.00	72.40	3	4,232	0.07%
2024/11/04	0	0.00	3	71.77	71.60	-3	4,277	-0.07%
2024/11/01	3.2	72.41	3	72.23	72.80	0.2	4,347	0.00%
2024/10/30	16	74.59	7	73.90	73.70	9	4,323	0.21%
2024/10/29	11.1	76.97	0	0.00	77.60	11.1	4,232	0.26%
2024/10/28	1	79.20	2	79.30	79.30	-1	4,280	-0.02%
2024/10/25	0	0.00	8	78.62	78.80	-8	4,269	-0.19%
2024/10/23	0	0.00	5	79.50	79.40	-5	4,294	-0.12%
2024/10/22	3	78.53	5	78.74	79.30	-2	4,289	-0.05%
2024/10/21	1	77.90	1	78.30	78.30	0	4,313	0.00%
2024/10/18	0	0.00	4	77.75	77.10	-4	4,351	-0.09%
2024/10/17	3	79.50	3	78.84	78.70	0	4,358	0.00%
2024/10/16	2	79.20	17.1	78.83	79.00	-15.1	4,356	-0.35%
2024/10/15	7	79.23	1	79.00	79.10	6	4,385	0.14%
2024/10/14	0	0.00	4	78.13	79.10	-4	4,296	-0.09%
2024/10/11	2	77.85	2	77.85	77.70	0	4,289	0.00%
2024/10/09	1	76.00	8	76.60	76.00	-7	4,330	-0.16%
2024/10/08	3.2	75.67	1.1	75.52	75.40	2.1	4,298	0.05%
2024/10/07	3	74.77	4	75.40	75.00	-1	4,311	-0.02%
2024/10/04	3	75.00	6.2	74.30	74.20	-3.2	4,353	-0.07%
2024/10/01	5.1	75.89	1	75.30	75.50	4.1	4,418	0.09%
2024/09/30	4	76.45	0	0.00	75.70	4	4,440	0.09%
2024/09/27	12	77.69	10	77.64	77.30	2	4,406	0.05%
2024/09/26	7	78.10	31	78.02	77.20	-24	4,405	-0.54%
2024/09/25	12	77.55	28	78.01	78.40	-16	4,302	-0.37%
2024/09/24	66	76.92	38	76.90	76.80	28	4,182	0.67%
2024/09/23	2	74.35	9	74.31	74.20	-7	4,102	-0.17%
2024/09/20	22	74.55	16	74.84	73.90	6	4,142	0.14%
2024/09/19	28	73.88	7	74.06	74.40	21	4,188	0.50%
2024/09/18	1	73.80	6	73.40	73.40	-5	4,235	-0.12%
2024/09/16	6	74.35	5	74.70	74.50	1	4,270	0.02%
2024/09/13	10	74.40	1	74.60	73.90	9	4,286	0.21%
2024/09/12	2	74.80	6	74.63	75.00	-4	4,295	-0.09%
2024/09/11	21	74.43	2	74.70	73.30	19	4,293	0.44%
2024/09/10	1	74.00	10	75.20	74.50	-9	4,252	-0.21%
2024/09/09	1	74.10	0	0.00	74.10	1	4,222	0.02%
2024/09/06	1	74.00	0	0.00	74.30	1	4,262	0.02%
2024/09/05	1	74.00	0	74.60	74.50	1	4,255	0.02%
2024/09/04	5	74.22	3	74.73	74.20	2	4,229	0.05%
2024/09/03	7	78.01	26	78.92	77.70	-19	4,188	-0.45%
2024/09/02	24	77.38	12	77.63	77.40	12	4,242	0.28%
2024/08/30	26	79.31	13	80.10	78.10	13	4,192	0.31%
2024/08/29	12	76.43	28	76.58	77.70	-16	4,005	-0.40%
2024/08/28	7	74.76	1	74.90	74.90	6	3,941	0.15%
2024/08/27	1.2	73.77	8	73.81	74.10	-6.9	3,976	-0.17%
2024/08/22	27.1	74.01	0	0.00	73.70	27.1	4,129	0.66%
2024/08/21	1	74.00	19	74.00	74.20	-18	4,187	-0.43%
2024/08/20	1	74.10	0.2	74.90	74.50	0.8	4,242	0.02%
2024/08/19	0	0.00	1.1	73.82	74.20	-1.1	4,347	-0.03%
2024/08/16	15	72.53	1	72.50	72.40	14	4,472	0.31%
2024/08/15	1	71.90	0.2	72.30	71.80	0.8	4,560	0.02%
2024/08/13	15	72.07	1	71.40	71.80	14	4,855	0.29%
2024/08/12	11.2	71.37	0.1	72.10	72.10	11.1	5,165	0.21%
2024/08/09	4	70.50	3	70.73	70.20	1	5,189	0.02%
2024/08/08	3.1	68.33	7	68.84	68.70	-3.9	5,166	-0.08%
2024/08/07	11	69.00	10	69.12	69.80	1	5,151	0.02%
2024/08/06	5	67.22	2	68.20	67.50	3	5,153	0.06%
2024/08/05	6	67.32	8	67.44	66.90	-2	5,114	-0.04%
2024/08/02	0	0.00	2	74.10	74.30	-2	5,074	-0.04%
2024/08/01	6	77.72	7.1	77.36	76.90	-1.1	5,144	-0.02%
2024/07/31	8	76.30	4	77.10	76.80	4	5,129	0.08%
2024/07/30	0.1	72.80	5	72.60	74.00	-4.9	5,129	-0.10%
2024/07/29	0.1	74.50	0	0.00	73.40	0.1	5,368	0.00%
2024/07/26	3	75.47	1	75.60	75.40	2	5,437	0.04%
2024/07/23	3	76.87	0	0.00	76.80	3	5,469	0.05%
2024/07/22	16	76.29	6.1	76.41	76.00	9.9	5,478	0.18%
2024/07/19	7.1	79.29	2.1	78.55	78.30	5	5,436	0.09%
2024/07/18	8	79.66	4	80.50	81.00	4	5,414	0.07%
2024/07/17	9	81.66	26	81.30	81.70	-17	5,387	-0.32%
2024/07/16	22	82.30	13	82.33	82.20	9	5,420	0.17%
2024/07/15	1	81.00	1	80.80	80.80	0	5,415	0.00%
2024/07/12	3	80.77	2	80.95	80.60	1	5,418	0.02%
2024/07/11	4	81.40	4	81.90	82.30	0	5,417	0.00%
2024/07/09	1	79.20	1	80.10	79.40	0	5,399	0.00%
2024/07/08	3	79.90	5	78.52	79.40	-2	5,433	-0.04%
2024/07/05	4	78.80	11	78.22	78.40	-7	5,419	-0.13%
2024/07/04	1	77.70	1	77.90	77.90	0	5,401	0.00%
2024/07/03	0	0.00	1	76.50	76.00	-1	5,412	-0.02%
2024/07/02	2	75.35	1.2	75.33	75.20	0.8	5,452	0.01%
2024/07/01	2	76.10	2	76.65	76.10	0	5,432	0.00%
2024/06/28	5	76.90	1	77.70	76.80	4	5,493	0.07%
2024/06/27	8.1	76.23	1.2	75.90	76.70	6.9	5,471	0.13%
2024/06/26	10	78.50	8	78.78	78.40	2	5,595	0.04%
2024/06/25	1	77.90	5	79.32	79.40	-4	5,803	-0.07%
2024/06/24	6	81.25	0	0.00	79.90	6	5,915	0.10%
2024/06/21	1	82.00	1	81.90	82.00	0	5,919	0.00%
2024/06/19	4	80.50	0	80.40	80.30	4	6,053	0.07%
2024/06/18	0	0.00	1	80.70	80.50	-1	6,217	-0.02%
2024/06/17	0.2	81.20	2	81.20	80.50	-1.8	6,544	-0.03%
2024/06/14	7	81.40	6	81.63	81.30	1	6,677	0.01%
2024/06/13	2	81.25	1	81.10	81.40	1	6,814	0.01%
2024/06/12	2	79.90	1	80.20	80.00	1	6,836	0.01%
2024/06/07	5.1	80.65	1	80.30	79.90	4.1	6,947	0.06%
2024/06/06	4	82.45	17	82.39	81.00	-13	6,963	-0.19%
2024/06/05	12	80.12	0	0.00	80.00	12	6,889	0.17%
2024/06/04	1	81.09	12	80.62	80.90	-11	7,010	-0.16%
2024/06/03	0	0.00	1.5	78.70	80.10	-1.5	7,140	-0.02%
2024/05/31	1	80.40	0	0.00	78.70	1	7,186	0.01%
2024/05/30	10.1	79.96	2	80.50	79.90	8.1	7,162	0.11%
2024/05/29	2	81.20	1	81.50	81.50	1	7,179	0.01%
2024/05/28	1	80.80	24	81.07	81.20	-23	7,254	-0.32%
2024/05/27	20.1	81.17	8.1	80.26	80.50	12	7,244	0.17%
2024/05/24	14.2	79.22	14	79.96	80.40	0.2	7,294	0.00%
2024/05/23	1	78.00	0	0.00	78.00	1	7,349	0.01%
2024/05/22	5	80.00	13	79.47	79.10	-8	7,566	-0.11%
2024/05/21	2	79.25	1	79.10	79.00	1	7,505	0.01%
2024/05/20	6	79.83	2	79.55	79.00	4	7,431	0.05%
2024/05/17	6.5	78.77	2	80.00	78.00	4.5	7,337	0.06%
2024/05/16	8	81.84	13	81.71	81.30	-5	7,216	-0.07%
2024/05/15	1	77.30	2	77.30	77.40	-1	6,970	-0.01%
2024/05/14	6	76.88	4	77.10	77.00	2	6,949	0.03%
2024/05/13	3	76.70	3	76.43	76.50	0	6,926	0.00%
2024/05/10	5	76.86	1.1	76.44	76.20	3.9	6,920	0.06%
2024/05/09	10	78.00	9	77.50	77.10	1	6,887	0.01%
2024/05/08	3	77.97	1.1	78.30	78.30	1.9	6,858	0.03%
2024/05/07	12	78.00	2	78.00	77.80	10	6,807	0.15%
2024/05/06	2	76.65	3	76.80	77.10	-1	6,698	-0.01%
2024/05/03	1	77.20	6.4	76.92	76.40	-5.4	6,707	-0.08%
2024/05/02	6.1	77.61	38	77.67	77.40	-31.9	6,637	-0.48%
2024/04/30	2	73.45	12.2	73.82	74.20	-10.2	6,367	-0.16%
2024/04/29	2	72.80	36	72.39	72.90	-34	6,295	-0.54%
2024/04/26	2.5	71.05	2	71.40	71.50	0.5	6,386	0.01%
2024/04/25	1	70.30	2	70.40	70.20	-1	6,379	-0.02%
2024/04/24	0	0.00	3	70.20	70.40	-3	6,374	-0.05%
2024/04/23	2	68.20	0	0.00	68.30	2	6,362	0.03%
2024/04/22	1	69.00	3	69.00	68.30	-2	6,358	-0.03%
2024/04/19	1	69.02	4	70.75	70.50	-3	6,293	-0.05%
2024/04/18	6	71.78	2	71.90	71.50	4	6,215	0.06%
2024/04/17	1	71.80	2	71.10	72.60	-1	6,201	-0.02%
2024/04/16	0	0.00	2	71.00	70.60	-2	6,136	-0.03%
2024/04/15	4	71.78	3	72.17	72.00	1	6,060	0.02%
2024/04/12	24	73.20	1	73.20	73.20	23	6,030	0.38%
2024/04/11	2.1	72.74	0	0.00	72.80	2.1	5,949	0.03%
2024/04/10	3	72.20	4	72.20	72.40	-1	5,892	-0.02%
2024/04/09	2	71.30	2	72.20	71.10	0	5,828	0.00%
2024/04/08	7	70.67	1	70.60	70.80	6	5,787	0.10%
2024/04/03	2	71.80	1	71.90	71.80	1	5,763	0.02%
2024/04/02	6	72.18	12	71.96	73.00	-6	5,753	-0.10%
2024/04/01	21	71.33	17	72.39	71.60	4	5,670	0.07%
2024/03/29	8	70.51	7	71.70	71.00	1	5,597	0.02%
2024/03/28	9	74.17	5	73.36	72.00	4	5,390	0.07%
2024/03/27	4	72.80	5	73.28	73.80	-1	5,144	-0.02%
2024/03/26	3	72.13	1	70.10	71.00	2	4,978	0.04%
2024/03/25	9	72.56	2	72.30	72.30	7	4,974	0.14%
2024/03/22	22	72.16	6	72.50	72.40	16	4,944	0.32%
2024/03/21	14	76.21	6.1	75.76	74.70	7.9	4,910	0.16%
2024/03/20	3	76.80	15	77.19	75.60	-12	5,085	-0.24%
2024/03/19	2	73.30	14	73.26	73.50	-12	5,072	-0.24%
2024/03/18	0	0.00	10	71.38	72.10	-10	4,948	-0.20%
2024/03/15	0	0.00	1	68.30	68.80	-1	4,832	-0.02%
2024/03/14	12	69.17	0	0.00	68.80	12	4,777	0.25%
2024/03/13	1	69.40	2	69.85	70.10	-1	4,716	-0.02%
2024/03/08	2	69.05	3	71.53	69.00	-1	4,758	-0.02%
2024/03/07	1	70.30	4	69.83	69.60	-3	4,727	-0.06%
2024/03/06	3	69.13	2.5	69.24	70.20	0.5	4,786	0.01%
2024/03/05	0	0.00	1	68.00	68.10	-1	4,965	-0.02%
2024/03/04	4	68.08	6.2	68.10	67.90	-2.2	5,024	-0.04%
2024/03/01	29.1	68.38	0.1	68.90	67.20	29	4,971	0.58%
2024/02/29	1	70.10	12.1	70.47	70.30	-11.1	4,814	-0.23%
2024/02/27	6	70.33	4	70.18	70.00	2	4,781	0.04%
2024/02/26	11.2	73.43	13	73.11	72.30	-1.8	4,667	-0.04%
2024/02/23	24.1	73.04	15.1	73.47	72.50	9	4,542	0.20%
2024/02/22	1	70.70	13.2	70.46	70.80	-12.2	4,207	-0.29%
2024/02/20	1	69.50	0	0.00	68.20	1	4,144	0.02%
2024/02/19	0	0.00	8.1	69.95	70.00	-8.1	4,099	-0.20%
2024/02/16	2	69.75	1.7	69.88	69.50	0.3	4,088	0.01%
2024/02/15	2.7	68.35	0.2	67.70	68.20	2.5	4,032	0.06%
2024/02/05	2	65.45	0	0.00	65.30	2	3,992	0.05%
2024/02/02	8	66.29	1	66.00	65.70	7	3,999	0.18%
2024/02/01	8	67.08	1	67.20	66.60	7	3,997	0.18%
2024/01/31	1	67.90	6	67.43	67.70	-5	4,025	-0.12%
2024/01/30	0.7	67.20	0	0.00	66.50	0.7	4,054	0.02%
2024/01/29	0	0.00	1	67.30	67.40	-1	4,089	-0.02%
2024/01/26	2	68.70	6	67.98	67.20	-4	4,139	-0.10%
2024/01/25	0	0.00	6	68.67	68.70	-6	4,117	-0.15%
2024/01/24	2	68.50	0	0.00	68.00	2	4,103	0.05%
2024/01/23	2	68.30	0.1	68.20	68.10	1.9	4,111	0.05%
2024/01/22	9	68.02	19	68.06	68.00	-10	4,084	-0.24%
2024/01/19	0	0.00	10	65.92	66.50	-10	3,970	-0.25%
2024/01/18	0	0.00	0.1	65.35	65.30	-0.1	4,006	0.00%
2024/01/17	0	0.00	0	66.00	65.80	0	4,124	0.00%
2024/01/15	0	0.00	2	65.40	65.40	-2	4,157	-0.05%
2024/01/12	0	0.00	0	64.70	64.30	0	4,216	0.00%
2024/01/11	0	0.00	2	63.90	64.20	-2	4,308	-0.05%
2024/01/08	0	0.00	2	63.90	63.90	-2	4,508	-0.04%
2024/01/05	0	0.00	0	65.00	64.90	0	4,636	0.00%
2024/01/03	0	0.00	2	64.50	65.00	-2	4,664	-0.04%
2024/01/02	1	64.80	0	0.00	64.60	1	4,648	0.02%
2023/12/29	1	65.10	3	64.93	65.20	-2	4,647	-0.04%
2023/12/28	0	0.00	2	66.25	66.00	-2	4,599	-0.04%
2023/12/27	7	67.56	1	67.30	67.30	6	4,574	0.13%
2023/12/26	0	0.00	0.2	67.14	66.80	-0.2	4,565	0.00%
2023/12/25	1	66.60	10.3	66.27	66.40	-9.3	4,552	-0.20%
2023/12/22	2	68.00	6	68.05	68.00	-4	4,508	-0.09%
2023/12/21	0	0.00	4	68.43	68.10	-4	4,515	-0.09%
2023/12/20	4	68.85	1	69.30	68.80	3	4,488	0.07%
2023/12/19	1.1	67.51	5	67.56	67.80	-3.9	4,433	-0.09%
2023/12/18	0	0.00	13.3	68.65	68.50	-13.3	4,437	-0.30%
2023/12/15	30	68.09	23	68.37	67.20	7	4,545	0.15%
2023/12/14	22	68.90	14.1	69.66	71.90	7.9	4,467	0.18%
2023/12/13	0	0.00	16	66.39	66.40	-16	4,163	-0.38%
2023/12/12	1	66.00	1.3	66.30	65.80	-0.3	4,245	-0.01%
2023/12/11	1.1	65.37	0	0.00	65.00	1.1	4,209	0.03%
2023/12/08	3.1	64.86	0	0.00	64.70	3.1	4,198	0.07%
2023/12/07	0	0.00	7.5	65.23	64.60	-7.5	4,183	-0.18%
2023/12/06	0.2	64.42	3	65.10	65.40	-2.9	4,158	-0.07%
2023/12/05	2.1	65.07	5.8	65.81	65.50	-3.7	4,084	-0.09%
2023/12/04	15.1	65.73	38.2	65.82	66.00	-23.1	4,013	-0.58%
2023/12/01	26.3	65.18	22	65.42	65.80	4.3	3,943	0.11%
2023/11/30	13	64.08	11	64.20	63.80	2	3,722	0.05%
2023/11/29	9	61.86	6	61.98	62.00	3	3,478	0.09%
2023/11/28	1	60.60	0	0.00	60.60	1	3,403	0.03%
2023/11/27	0	0.00	2	60.20	60.00	-2	3,449	-0.06%
2023/11/24	0	0.00	8	60.78	60.70	-8	3,493	-0.23%
2023/11/23	6	61.17	2	61.20	60.90	4	3,515	0.11%
2023/11/22	4	61.20	2	61.00	60.90	2	3,537	0.06%
2023/11/21	1	60.70	1	61.20	60.70	0	3,565	0.00%
2023/11/20	0	0.00	0	61.30	61.40	0	3,673	0.00%
2023/11/17	5	61.70	4.2	61.09	61.00	0.8	3,803	0.02%
2023/11/16	4	61.33	1	61.50	61.50	3	3,785	0.08%
2023/11/15	2	61.55	4	61.50	60.90	-2	3,836	-0.05%
2023/11/14	1	61.20	1	61.10	61.50	0	3,792	0.00%
2023/11/13	0.1	60.60	1	60.80	60.50	-1	3,777	-0.03%
2023/11/10	1.1	60.12	0	0.00	60.20	1.1	3,769	0.03%
2023/11/09	0	0.00	1.1	61.09	60.80	-1.1	3,748	-0.03%
2023/11/08	3.1	61.82	0	0.00	61.40	3.1	3,736	0.08%
2023/11/07	5.1	61.52	1	61.00	61.70	4.1	3,702	0.11%
2023/11/06	4	61.55	2	61.65	61.50	2	3,649	0.05%
2023/11/03	8	61.19	10	61.37	61.50	-2	3,596	-0.06%
2023/11/02	2.1	60.78	1	60.70	60.90	1.1	3,546	0.03%
2023/11/01	31	59.73	0	0.00	59.70	31	3,503	0.88%
2023/10/31	1	60.40	1.4	60.01	59.30	-0.4	3,490	-0.01%
2023/10/30	1	59.90	1	59.90	59.90	0	3,486	0.00%
2023/10/27	0.1	59.85	3	59.60	59.40	-2.9	3,500	-0.08%
2023/10/26	2.8	60.91	16	60.72	60.20	-13.2	3,491	-0.38%
2023/10/25	1	61.90	13.3	61.86	62.00	-12.3	3,448	-0.36%
2023/10/24	1.2	60.57	2	60.45	60.70	-0.9	3,402	-0.02%
2023/10/23	2.1	61.07	0	60.30	59.90	2	3,432	0.06%
2023/10/20	3	60.77	4	60.93	60.80	-1	3,445	-0.03%
2023/10/19	0.6	61.29	1	60.50	60.70	-0.5	3,413	-0.01%
2023/10/18	3	60.10	7	60.39	60.00	-4	3,342	-0.12%
2023/10/17	2	60.35	14.1	60.74	60.70	-12.1	3,292	-0.37%
2023/10/16	1.1	59.39	12	59.40	59.20	-11	3,230	-0.34%
2023/10/13	26	59.97	4.3	59.76	60.00	21.7	3,223	0.67%
2023/10/12	0	0.00	1	57.80	58.30	-1	3,118	-0.03%
2023/10/11	0	0.00	2	58.40	57.80	-2	3,134	-0.06%
2023/10/06	1	57.70	0	0.00	57.50	1	3,133	0.03%
2023/10/05	12	57.93	4	57.60	57.60	8	3,142	0.26%
2023/10/04	0	0.00	5	56.82	57.60	-5	3,130	-0.16%
2023/10/03	1	57.50	2	57.75	57.50	-1	3,132	-0.03%
2023/10/02	4	57.58	9	57.69	57.70	-5	3,151	-0.16%
2023/09/28	1	57.50	0	0.00	57.40	1	3,183	0.03%
2023/09/27	4	56.93	1	57.20	56.90	3	3,296	0.09%
2023/09/26	3	57.36	1	58.10	56.70	2	3,299	0.06%
2023/09/25	2	58.20	0	0.00	58.30	2	3,259	0.06%
2023/09/22	4	57.68	3	57.57	57.50	1	3,247	0.03%
2023/09/21	1	56.60	3	57.00	57.20	-2	3,216	-0.06%
2023/09/20	8.2	59.67	3	58.53	58.00	5.2	3,167	0.16%
2023/09/19	14	60.68	15.1	60.65	60.80	-1	2,973	-0.03%
2023/09/18	1.1	58.85	4	59.03	58.80	-3	2,660	-0.11%
2023/09/15	8	58.35	5	58.70	58.00	3	2,635	0.11%
2023/09/14	0	0.00	2	57.20	57.20	-2	2,512	-0.08%
2023/09/08	1	56.90	7	57.06	57.20	-6	2,490	-0.24%
2023/09/06	0	0.00	4	57.75	58.20	-4	2,480	-0.16%
2023/09/05	0	0.00	7.4	57.76	57.80	-7.4	2,464	-0.30%
2023/09/04	0	0.00	5.3	57.68	57.50	-5.3	2,453	-0.22%
2023/09/01	1	57.50	4	57.15	57.10	-3	2,446	-0.12%
2023/08/31	0	0.00	3.3	57.24	57.70	-3.3	2,435	-0.14%
2023/08/30	0	0.00	12	56.87	56.90	-12	2,385	-0.50%
2023/08/29	0	0.00	1	56.10	56.40	-1	2,351	-0.04%
2023/08/25	3	56.50	10	56.60	56.60	-7	2,319	-0.30%
2023/08/24	3	56.60	14	56.71	56.10	-11	2,284	-0.48%
2023/08/23	8	54.65	2	55.30	55.40	6	2,157	0.28%
2023/08/22	3	52.70	2	52.85	52.60	1	2,032	0.05%
2023/08/21	2	53.25	11	52.54	52.50	-9	1,991	-0.45%
2023/08/18	0	0.00	19	51.20	51.50	-19	1,923	-0.99%
2023/08/17	0	0.00	5	51.50	51.30	-5	1,919	-0.26%
2023/08/16	0	50.50	6	50.57	50.80	-6	1,909	-0.31%
2023/08/15	1	50.50	0	0.00	50.30	1	1,908	0.05%
2023/08/14	1	50.70	0	0.00	50.30	1	1,916	0.05%
2023/08/11	0	0.00	4	51.28	51.10	-4	1,910	-0.21%
2023/08/10	0	0.00	2	51.90	51.90	-2	1,894	-0.11%
2023/08/09	1	52.80	0	52.70	52.50	1	1,878	0.05%
2023/08/08	0	53.00	0	0.00	52.70	0	1,879	0.00%
2023/08/07	3	52.13	4	52.50	52.70	-1	1,874	-0.05%
2023/08/02	0.1	52.00	0	0.00	52.00	0.1	1,872	0.01%
2023/08/01	0	0.00	13	52.00	52.00	-13	1,856	-0.70%
2023/07/31	2.3	52.83	0	0.00	52.90	2.3	1,835	0.13%
2023/07/28	0	53.50	1.3	53.40	53.70	-1.2	1,808	-0.07%
2023/07/27	3.1	53.04	0.4	53.20	52.30	2.7	1,778	0.15%
2023/07/26	1	57.20	1	57.00	57.00	0	1,700	0.00%
2023/07/25	4	57.20	0	57.20	57.50	4	1,640	0.24%
2023/07/24	0	0.00	1	57.60	57.50	-1	1,629	-0.06%
2023/07/19	1	59.10	1	58.80	58.00	0	1,577	0.00%
2023/07/18	0	0.00	4	58.55	58.50	-4	1,543	-0.26%
2023/07/17	1	58.99	1	58.90	58.90	0	1,536	0.00%
2023/07/14	0	0.00	1	57.90	58.30	-1	1,505	-0.07%
2023/07/13	1	58.10	3	57.90	57.60	-2	1,483	-0.13%
2023/07/11	4	56.63	4	56.70	56.80	0	1,440	0.00%
2023/07/10	1	56.70	0	0.00	56.50	1	1,454	0.07%
2023/07/07	5	56.74	4.1	57.17	56.70	0.9	1,456	0.06%
2023/07/06	10	57.95	1	58.10	57.80	9	1,433	0.63%
2023/07/05	9	58.27	6	57.93	58.20	3	1,396	0.21%
2023/07/04	2	55.50	0	0.00	56.00	2	1,278	0.16%
2023/06/30	0	0.00	0	55.30	55.30	0	1,303	0.00%
2023/06/27	0.2	55.30	4	54.80	54.90	-3.8	1,328	-0.29%
2023/06/26	2	55.70	1	55.70	55.60	1	1,317	0.08%
2023/06/21	0.2	55.70	0	0.00	55.50	0.2	1,324	0.02%
2023/06/20	5	55.90	3	55.50	55.90	2	1,307	0.15%
2023/06/16	1	56.00	0	0.00	56.00	1	1,326	0.08%
2023/06/15	0	56.00	0	0.00	55.80	0	1,330	0.00%
2023/06/13	1	55.50	3	55.60	55.70	-2	1,337	-0.15%
2023/06/12	0	0.00	1	55.10	55.40	-1	1,349	-0.07%
2023/06/09	1	55.40	27	55.30	55.10	-26	1,345	-1.93%
2023/06/08	1	55.90	10	55.80	55.60	-9	1,345	-0.67%
2023/06/07	3	55.80	1	55.90	55.60	2	1,363	0.15%
2023/06/06	0	0.00	1	55.90	55.80	-1	1,393	-0.07%
2023/06/05	0	0.00	0	55.70	55.80	0	1,470	0.00%
2023/06/02	2	55.50	1	55.60	55.30	1	1,520	0.07%
2023/06/01	0	0.00	1	55.60	55.60	-1	1,530	-0.07%
2023/05/31	0	0.00	1	55.40	55.50	-1	1,566	-0.06%
2023/05/30	1	54.60	1	54.70	54.90	0	1,567	0.00%
2023/05/29	0	0.00	5	54.72	54.50	-5	1,590	-0.31%
2023/05/26	3	54.57	0	0.00	54.30	3	1,600	0.19%
2023/05/25	0.1	54.10	0	0.00	53.90	0.1	1,594	0.01%
2023/05/24	0	0.00	2	53.80	54.10	-2	1,602	-0.12%
2023/05/19	0	0.00	11	53.98	53.90	-11	1,627	-0.68%
2023/05/17	1	53.10	0	0.00	53.30	1	1,645	0.06%
2023/05/16	1	53.00	0	0.00	53.00	1	1,640	0.06%
2023/05/10	1	52.50	0	0.00	53.10	1	1,645	0.06%
2023/05/08	0	0.00	0.1	53.40	53.10	-0.1	1,651	-0.01%
2023/05/03	1	52.20	0	0.00	52.20	1	1,732	0.06%
2023/05/02	1	52.10	1	52.30	52.20	0	1,762	0.00%
2023/04/27	3.2	51.04	0	0.00	51.50	3.2	1,760	0.18%
2023/04/26	1	52.10	10	52.10	52.30	-9	1,710	-0.53%
2023/04/24	2	53.05	0	0.00	53.00	2	1,680	0.12%
2023/04/21	6	53.97	1	53.50	53.20	5	1,667	0.30%
2023/04/20	0	0.00	1	54.50	54.20	-1	1,643	-0.06%
2023/04/18	0.1	55.40	0	0.00	55.40	0.1	1,625	0.01%
2023/04/17	0	0.00	0	55.50	55.40	0	1,626	0.00%
2023/04/14	1	55.60	8	55.63	55.50	-7	1,616	-0.43%
2023/04/07	2	55.80	2	55.70	55.70	0	1,560	0.00%
2023/04/06	2	55.70	0	55.60	55.60	2	1,552	0.13%
2023/03/31	5	55.90	0	0.00	55.90	5	1,549	0.32%
2023/03/30	0	0.00	1	55.70	55.80	-1	1,509	-0.07%
2023/03/29	0	0.00	32	55.21	55.30	-32	1,509	-2.12%
2023/03/28	1	55.70	2	55.55	55.60	-1	1,496	-0.07%
2023/03/27	1	55.80	3	55.83	55.70	-2	1,490	-0.13%
2023/03/24	3	55.73	10	55.70	55.70	-7	1,493	-0.47%
2023/03/23	0	0.00	40	55.50	55.70	-40	1,496	-2.67%
2023/03/22	1	55.60	0	0.00	55.70	1	1,500	0.07%
2023/03/21	1.3	55.82	0.3	56.10	55.60	1	1,531	0.07%
2023/03/20	0.4	56.00	0	0.00	56.00	0.4	1,516	0.03%
2023/03/17	1	55.50	0	0.00	55.80	1	1,520	0.07%
2023/03/16	2	55.20	6	55.40	55.00	-4	1,509	-0.27%
2023/03/15	1	55.70	1	55.80	55.90	0	1,499	0.00%
2023/03/14	1	55.20	0	0.00	55.40	1	1,480	0.07%
2023/03/13	1	55.50	3	55.07	55.60	-2	1,489	-0.13%
2023/03/10	1.1	55.53	6	55.75	55.70	-4.9	1,475	-0.33%
2023/03/09	2.2	55.72	3	55.80	55.60	-0.8	1,470	-0.05%
2023/03/08	6	56.12	3	56.27	56.10	3	1,438	0.21%
2023/03/07	2	56.70	9	56.43	56.90	-7	1,341	-0.52%
2023/03/06	3	55.70	3	55.67	55.70	0	1,280	0.00%
2023/03/03	1	54.80	18	54.93	54.90	-17	1,252	-1.36%
2023/03/02	3	54.13	1	54.00	54.10	2	1,214	0.16%
2023/03/01	0	0.00	11	53.99	54.10	-11	1,194	-0.92%
2023/02/23	2	53.05	4	53.10	53.20	-2	1,155	-0.17%
2023/02/22	6	52.43	0	0.00	52.70	6	1,148	0.52%
2023/02/21	9	52.58	2	52.40	52.70	7	1,152	0.61%
2023/02/20	0	0.00	10	52.09	52.10	-10	1,167	-0.86%
2023/02/16	1	51.60	0	0.00	51.60	1	1,203	0.08%
2023/02/15	0	0.00	1	51.20	51.20	-1	1,221	-0.08%
2023/02/14	0	0.00	1	51.80	51.80	-1	1,204	-0.08%
2023/02/13	0.2	51.90	0	0.00	51.90	0.2	1,222	0.02%
2023/02/10	0	0.00	4	52.10	52.10	-4	1,241	-0.32%
2023/02/09	0	0.00	1	52.10	52.10	-1	1,252	-0.08%
2023/02/08	1.2	52.12	0	0.00	52.10	1.2	1,259	0.10%
2023/02/07	0	0.00	1	51.80	52.00	-1	1,262	-0.08%
2023/02/06	0	0.00	1	51.80	51.80	-1	1,294	-0.08%
2023/02/03	5	52.38	2	52.50	52.30	3	1,295	0.23%
2023/02/02	10	51.80	4	51.90	52.20	6	1,297	0.46%
2023/02/01	3	51.20	2	51.35	51.40	1	1,253	0.08%
2023/01/31	0	0.00	2.1	50.11	50.90	-2.1	1,228	-0.17%
2023/01/30	4	50.10	0	0.00	50.10	4	1,203	0.33%
2023/01/16	1	49.15	0	0.00	49.45	1	1,214	0.08%
2023/01/13	0	49.60	3	49.45	49.15	-3	1,240	-0.24%
2023/01/12	0	49.85	3	49.70	49.65	-3	1,253	-0.24%
2023/01/10	0	0.00	3	49.57	49.55	-3	1,305	-0.23%
2023/01/09	3	49.50	20	49.28	49.60	-17	1,331	-1.28%
2023/01/06	5	49.00	21	48.33	49.05	-16	1,335	-1.20%
2023/01/05	3	48.57	0	0.00	48.30	3	1,340	0.22%
2023/01/03	3	48.73	0	0.00	48.75	3	1,365	0.22%
2022/12/30	0	0.00	1	48.50	48.55	-1	1,383	-0.07%
2022/12/26	1	48.85	0	0.00	48.95	1	1,430	0.07%
2022/12/22	1	48.65	0	0.00	48.70	1	1,471	0.07%
2022/12/21	2	48.25	0	0.00	48.20	2	1,499	0.13%
2022/12/20	1	48.35	4	48.94	48.25	-3	1,528	-0.20%
2022/12/16	0.3	49.75	0	0.00	49.60	0.3	1,544	0.02%
2022/12/14	1	50.10	0	0.00	50.30	1	1,535	0.07%
2022/12/13	0	0.00	1	50.40	50.10	-1	1,532	-0.07%
2022/12/12	0	0.00	1	49.15	49.40	-1	1,495	-0.07%
2022/12/07	2	49.65	1	49.65	49.30	1	1,517	0.07%
2022/12/06	1	50.40	0	0.00	50.00	1	1,511	0.07%
2022/12/05	1	50.80	0	0.00	50.90	1	1,520	0.07%
2022/12/02	0	0.00	1	50.60	50.50	-1	1,514	-0.07%
2022/11/30	1	50.30	0	0.00	50.20	1	1,554	0.06%
2022/11/29	0	0.00	2	49.60	50.00	-2	1,559	-0.13%
2022/11/25	1	50.10	0	0.00	50.00	1	1,590	0.06%
2022/11/24	2	49.75	1	49.80	50.10	1	1,606	0.06%
2022/11/22	0	0.00	2	49.35	49.35	-2	1,634	-0.12%
2022/11/21	0	0.00	2	49.90	49.60	-2	1,678	-0.12%
2022/11/18	11	50.04	1	50.00	50.10	10	1,680	0.60%
2022/11/16	0.2	49.80	0	0.00	50.10	0.2	1,679	0.01%
2022/11/15	1	50.00	1	50.10	50.20	0	1,655	0.00%
2022/11/11	0	0.00	8	49.61	49.20	-8	1,654	-0.48%
2022/11/10	0	0.00	1	48.80	49.20	-1	1,640	-0.06%
2022/11/09	1	49.05	4.3	49.01	49.05	-3.3	1,646	-0.20%
2022/11/08	3.1	48.73	0	0.00	48.25	3.1	1,649	0.19%
2022/11/07	0.2	48.70	0	48.80	48.85	0.2	1,670	0.01%
2022/11/03	0	0.00	2	48.18	48.30	-2	1,700	-0.12%
2022/11/02	5	47.96	1	48.20	48.05	4	1,716	0.23%
2022/11/01	0	0.00	1	46.85	47.00	-1	1,717	-0.06%
2022/10/26	10	46.00	0	0.00	45.80	10	1,862	0.54%
2022/10/24	2	46.80	0	0.00	46.60	2	1,883	0.11%
2022/10/21	1	46.55	6	46.96	46.55	-5	1,887	-0.26%
2022/10/19	3	46.07	0	0.00	46.10	3	1,911	0.16%
2022/10/18	2	46.25	5	45.52	46.50	-3	1,896	-0.16%
2022/10/17	1	44.55	1	42.90	44.75	0	1,890	0.00%
2022/10/14	3	43.00	3	43.70	43.70	0	1,893	0.00%
2022/10/12	10	43.50	0	0.00	43.95	10	1,956	0.51%
2022/10/11	0	0.00	1	43.55	43.40	-1	1,966	-0.05%
2022/10/07	1	45.05	4	45.30	45.25	-3	1,985	-0.15%
2022/10/06	2	44.90	4	44.55	44.70	-2	2,046	-0.10%
2022/10/05	26	45.19	3	45.10	45.00	23	2,116	1.09%
2022/10/04	10	43.98	10	43.95	43.95	0	2,124	0.00%
2022/10/03	2	43.15	2	42.50	43.20	0	2,150	0.00%
2022/09/30	2	42.55	0	0.00	42.50	2	2,188	0.09%
2022/09/28	3	42.90	0	0.00	42.00	3	2,260	0.13%
2022/09/27	0	0.00	2	43.03	43.60	-2	2,290	-0.09%
2022/09/26	7	43.93	0	0.00	43.80	7	2,309	0.30%
2022/09/23	5	45.91	1	45.70	45.70	4	2,358	0.17%
2022/09/21	1	46.65	0	0.00	46.60	1	2,498	0.04%
2022/09/20	2	46.95	6	46.80	46.80	-4	2,527	-0.16%
2022/09/19	0	0.00	2	47.23	46.95	-2	2,560	-0.08%
2022/09/16	1.3	47.50	2	47.15	47.15	-0.7	2,628	-0.03%
2022/09/15	0	0.00	2	48.03	48.05	-2	2,642	-0.08%
2022/09/13	1	48.26	1	48.30	48.30	0	2,686	0.00%
2022/09/12	2.1	48.44	1	48.50	48.05	1.1	2,730	0.04%
2022/09/08	2	47.75	2	48.13	48.00	0	2,779	0.00%
2022/09/07	7	47.84	3	48.43	47.60	4	2,805	0.14%
2022/09/06	4	49.45	0	0.00	48.95	4	2,800	0.14%
2022/09/02	2.2	50.71	0	0.00	50.50	2.2	2,840	0.08%
2022/09/01	2	50.50	0	0.00	50.30	2	2,875	0.07%
2022/08/31	3	51.30	0	0.00	51.10	3	2,918	0.10%
2022/08/29	1	50.90	0	0.00	50.90	1	3,190	0.03%
2022/08/26	1	51.90	1	51.60	51.90	0	3,183	0.00%
2022/08/25	4	50.85	0	0.00	50.70	4	3,155	0.13%
2022/08/22	0.3	51.70	1	51.40	51.20	-0.7	3,202	-0.02%
2022/08/19	1	51.50	0	0.00	51.70	1	3,195	0.03%
2022/08/18	1	51.20	0	0.00	51.50	1	3,179	0.03%
2022/08/17	4	51.30	0	0.00	51.50	4	3,168	0.13%
2022/08/16	0.2	51.60	2	51.30	51.20	-1.8	3,180	-0.06%
2022/08/15	1	51.50	2	51.50	51.50	-1	3,187	-0.03%
2022/08/12	0	0.00	1	50.80	51.20	-1	3,180	-0.03%
2022/08/11	0	0.00	4	50.55	50.30	-4	3,155	-0.13%
2022/08/10	0	49.95	0	0.00	49.60	0	3,146	0.00%
2022/08/09	2	49.50	1	50.00	49.90	1	3,154	0.03%
2022/08/08	2	50.30	5	50.08	50.00	-3	3,138	-0.10%
2022/08/05	1.1	49.38	4	49.41	49.35	-2.9	3,114	-0.09%
2022/08/04	18	48.78	1	48.40	48.80	17	3,122	0.54%
2022/08/03	3	49.12	0	0.00	49.10	3	3,105	0.10%
2022/08/02	3	50.27	7	50.47	50.00	-4	3,069	-0.13%
2022/08/01	0	0.00	1	50.00	49.80	-1	3,007	-0.03%
2022/07/29	0	50.20	0	0.00	49.90	0	3,037	0.00%
2022/07/28	3	49.75	0	0.00	49.65	3	3,058	0.10%
2022/07/27	5	49.27	0	0.00	50.20	5	3,068	0.16%
2022/07/26	2	50.30	1	50.10	49.90	1	3,103	0.03%
2022/07/25	2	50.45	0	0.00	50.60	2	3,098	0.06%
2022/07/22	2	51.05	3	51.20	51.00	-1	3,118	-0.03%
2022/07/21	7	50.73	0	0.00	50.90	7	3,120	0.22%
2022/07/20	6	50.02	3	50.93	50.00	3	3,112	0.10%
2022/07/19	0.1	49.30	3	49.35	49.35	-3	3,076	-0.10%
2022/07/18	0	0.00	3.5	48.69	49.35	-3.5	3,059	-0.11%
2022/07/15	2	48.18	10	48.43	48.65	-8	3,048	-0.26%
2022/07/14	11	46.93	10	47.20	47.30	1	3,027	0.03%
2022/07/13	6	51.02	11	51.00	50.60	-5	2,958	-0.17%
2022/07/12	0	0.00	3	50.40	50.30	-3	2,885	-0.10%
2022/07/11	0	0.00	3	51.30	51.50	-3	2,873	-0.10%
2022/07/08	8	51.14	1	50.70	51.10	7	2,846	0.25%
2022/07/07	6	50.43	6	50.50	50.60	0	2,820	0.00%
2022/07/06	11	50.57	1	50.30	50.50	10	2,795	0.36%
2022/07/05	4	50.95	0	0.00	52.50	4	2,806	0.14%
2022/07/04	2	51.10	2	50.10	50.40	0	2,851	0.00%
2022/07/01	1	50.70	0	0.00	50.90	1	2,889	0.03%
2022/06/30	1	51.30	5	51.52	51.90	-4	2,837	-0.14%
2022/06/29	1	53.80	0	0.00	53.90	1	2,756	0.04%
2022/06/28	2.4	54.88	4	55.80	54.90	-1.7	2,715	-0.06%
2022/06/27	8.2	56.26	0	0.00	56.10	8.2	2,715	0.30%
2022/06/24	1	56.00	1	55.70	55.00	0	2,734	0.00%
2022/06/23	1	56.20	1	56.40	55.70	0	2,743	0.00%
2022/06/22	6.5	57.08	7.2	56.45	56.20	-0.7	2,730	-0.03%
2022/06/21	1	57.70	0	0.00	57.90	1	2,691	0.04%
2022/06/20	2	58.35	2	58.00	57.20	0	2,692	0.00%
2022/06/17	2	59.30	3	60.00	59.00	-1	2,651	-0.04%
2022/06/16	0	0.00	10	61.07	60.80	-10	2,603	-0.38%
2022/06/15	1	61.80	1	61.90	61.80	0	2,583	0.00%
2022/06/14	1	60.50	4	60.53	62.20	-3	2,602	-0.12%
2022/06/13	0.7	61.56	1	61.70	61.70	-0.3	2,562	-0.01%
2022/06/10	1.3	62.32	2	62.00	62.20	-0.7	2,541	-0.03%
2022/06/09	9.2	62.23	0	0.00	62.30	9.2	2,520	0.36%
2022/06/08	4.2	62.78	18	62.42	62.30	-13.8	2,461	-0.56%
2022/06/07	13	61.26	5	61.16	60.80	8	2,283	0.35%
2022/06/02	2	60.00	0.2	60.37	60.20	1.8	2,264	0.08%
2022/06/01	1	60.30	4	60.28	60.30	-3	2,268	-0.13%
2022/05/31	1	59.70	1	59.90	59.50	0	2,227	0.00%
2022/05/27	0	0.00	1	58.70	58.70	-1	2,215	-0.05%
2022/05/26	2	58.45	0	0.00	58.40	2	2,224	0.09%
2022/05/25	0	0.00	2	58.90	59.00	-2	2,236	-0.09%
2022/05/24	0.4	59.26	2	59.15	58.70	-1.6	2,273	-0.07%
2022/05/23	6	60.23	6	59.82	59.80	0	2,253	0.00%
2022/05/20	2	59.90	1	59.90	59.90	1	2,247	0.04%
2022/05/19	2	59.40	2.1	58.62	59.60	-0.1	2,234	-0.01%
2022/05/18	6	59.93	13	59.82	59.70	-7	2,217	-0.32%
2022/05/17	2	58.80	1	59.30	59.30	1	2,192	0.05%
2022/05/16	2	58.40	2	58.50	58.60	0	2,187	0.00%
2022/05/13	2	58.70	2	58.40	58.40	0	2,181	0.00%
2022/05/12	3	57.87	3	58.27	57.80	0	2,186	0.00%
2022/05/11	5	59.04	3	59.43	58.70	2	2,164	0.09%
2022/05/10	2	58.10	2	58.60	58.70	0	2,182	0.00%
2022/05/09	2	59.00	0	0.00	58.60	2	2,199	0.09%
2022/05/06	11	58.53	11	59.33	59.80	0	2,202	0.00%
2022/05/05	4	59.63	3	59.97	59.70	1	2,214	0.05%
2022/05/04	7	59.34	6	59.28	59.20	1	2,207	0.05%
2022/05/03	1	59.10	7	57.90	59.20	-6	2,198	-0.27%
2022/04/29	3	56.80	3	57.10	56.50	0	2,145	0.00%
2022/04/28	6	56.52	2	56.30	56.30	4	2,171	0.18%
2022/04/27	0	0.00	2	55.25	56.10	-2	2,161	-0.09%
2022/04/26	2	55.75	0	0.00	55.70	2	2,164	0.09%
2022/04/25	5	56.06	0	0.00	56.00	5	2,263	0.22%
2022/04/21	0	0.00	0.5	57.50	57.50	-0.5	2,321	-0.02%
2022/04/19	1	57.50	2	57.30	57.20	-1	2,394	-0.04%
2022/04/18	0	0.00	1.2	57.13	57.10	-1.2	2,422	-0.05%
2022/04/15	0	0.00	2	57.65	57.20	-2	2,439	-0.08%
2022/04/14	3	58.53	0	0.00	58.20	3	2,472	0.12%
2022/04/13	2.1	57.61	0	58.20	58.30	2.1	2,505	0.08%
2022/04/12	1.1	58.12	2	58.20	57.50	-0.9	2,613	-0.03%
2022/04/11	4.1	58.61	1	60.00	58.50	3.1	2,602	0.12%
2022/04/08	4.1	60.20	4	60.20	60.10	0.1	2,555	0.00%
2022/04/07	5	59.78	5	60.00	59.40	0	2,480	0.00%
2022/04/06	7	58.90	0	0.00	58.70	7	2,401	0.29%
2022/04/01	0.1	59.40	4	59.28	59.60	-3.9	2,395	-0.16%
2022/03/31	0.1	59.80	3	59.67	59.60	-2.9	2,407	-0.12%
2022/03/30	5.2	59.77	2	60.20	59.90	3.2	2,403	0.13%
2022/03/29	4	60.42	7	60.29	60.10	-3	2,382	-0.12%
2022/03/28	22.9	59.59	12	60.46	60.70	10.9	2,332	0.47%
2022/03/25	5.1	59.50	2	59.40	59.40	3.1	2,256	0.14%
2022/03/24	0	0.00	8	58.98	59.40	-8	2,242	-0.36%
2022/03/23	4	59.35	3	59.40	59.20	1	2,260	0.04%
2022/03/22	1	59.00	0	0.00	59.20	1	2,261	0.04%
2022/03/21	10	58.94	0	0.00	59.10	10	2,285	0.44%
2022/03/18	5	58.76	0	0.00	58.60	5	2,310	0.22%
2022/03/17	6	58.72	0	0.00	58.80	6	2,325	0.26%
2022/03/16	73	57.60	6	57.98	58.30	67	2,311	2.90%
2022/03/15	5	57.42	3	57.27	57.20	2	2,344	0.09%
2022/03/14	0	0.00	11	58.23	58.20	-11	2,353	-0.47%
2022/03/11	1	57.60	0	0.00	57.70	1	2,361	0.04%
2022/03/10	1	57.90	1	57.90	57.90	0	2,372	0.00%
2022/03/09	0	0.00	7	57.24	57.20	-7	2,360	-0.30%
2022/03/08	1	55.50	3	54.90	54.90	-2	2,340	-0.09%
2022/03/07	4	56.38	3	56.13	56.10	1	2,321	0.04%
2022/03/03	0	0.00	2	58.40	58.30	-2	2,360	-0.08%
2022/03/02	1	57.80	0	0.00	57.80	1	2,418	0.04%
2022/03/01	3	57.83	2	57.85	57.80	1	2,433	0.04%
2022/02/25	2	57.05	0	0.00	56.90	2	2,457	0.08%
2022/02/24	3.2	56.70	0	0.00	56.20	3.2	2,501	0.13%
2022/02/23	0.2	58.10	0	0.00	57.90	0.2	2,500	0.01%
2022/02/22	2	57.95	4	58.20	57.90	-2	2,574	-0.08%
2022/02/18	0	0.00	2	58.70	58.70	-2	2,916	-0.07%
2022/02/17	2	59.00	1	58.70	58.80	1	2,995	0.03%
2022/02/16	1	58.70	1.1	58.80	58.60	-0.1	3,081	0.00%
2022/02/15	5	58.02	1	58.20	57.90	4	3,101	0.13%
2022/02/14	0	0.00	1	57.80	57.80	-1	3,129	-0.03%
2022/02/11	1	59.10	0.1	59.30	58.90	0.9	3,151	0.03%
2022/02/10	2	59.20	8.3	59.41	59.30	-6.3	3,229	-0.19%
2022/02/09	2	58.50	1	58.40	59.00	1	3,266	0.03%
2022/02/08	4	57.35	30	57.50	57.50	-26	3,301	-0.79%
2022/02/07	1	56.40	0	0.00	57.20	1	3,431	0.03%
2022/01/26	50	57.00	3	56.50	56.50	47	3,443	1.36%
2022/01/25	2	57.30	2	57.50	57.10	0	3,496	0.00%
2022/01/24	0	0.00	6	57.20	57.80	-6	3,530	-0.17%
2022/01/21	2	58.20	61	58.70	58.30	-59	3,548	-1.66%
2022/01/20	4	59.43	2	59.15	59.50	2	3,593	0.06%
2022/01/19	13	59.67	5	59.50	59.50	8	3,629	0.22%
2022/01/18	6	60.00	9	59.98	59.70	-3	3,661	-0.08%
2022/01/17	3	58.53	3.3	58.96	58.90	-0.3	3,565	-0.01%
2022/01/14	1	57.90	1	58.70	58.00	0	3,541	0.00%
2022/01/13	1	58.50	11	59.27	59.00	-10	3,558	-0.28%
2022/01/12	1	57.60	14	57.70	57.80	-13	3,518	-0.37%
2022/01/07	1	58.20	0	0.00	58.10	1	3,596	0.03%
2022/01/06	2.2	59.77	1	59.50	59.30	1.2	3,572	0.03%
2022/01/05	6	60.08	4	60.03	59.60	2	3,597	0.06%
2022/01/04	0	0.00	9	58.56	58.30	-9	3,518	-0.26%
2022/01/03	2	58.70	3	58.90	58.80	-1	3,530	-0.03%
2021/12/30	3	58.90	0	0.00	58.80	3	3,559	0.08%
2021/12/29	2	58.90	1	58.80	59.00	1	3,591	0.03%
2021/12/28	3	58.80	10	58.80	58.80	-7	3,670	-0.19%
2021/12/27	0	0.00	3	58.90	58.90	-3	3,720	-0.08%
2021/12/23	13	58.76	5	58.62	58.80	8	3,790	0.21%
2021/12/22	1.5	58.07	0	0.00	58.20	1.5	3,885	0.04%
2021/12/21	0	0.00	6	57.50	57.90	-6	3,910	-0.15%
2021/12/20	2	57.25	0	0.00	57.20	2	3,959	0.05%
2021/12/17	5	58.00	0	0.00	57.60	5	3,987	0.13%
2021/12/15	0	0.00	8	57.20	57.00	-8	4,034	-0.20%
2021/12/14	0	0.00	1	57.30	57.30	-1	4,034	-0.02%
2021/12/13	11	57.63	0	0.00	57.50	11	4,050	0.27%
2021/12/10	2	58.10	6	58.27	58.10	-4	4,072	-0.10%
2021/12/09	5	59.04	5	58.70	58.70	0	4,078	0.00%
2021/12/08	2	60.35	4	60.10	60.10	-2	4,062	-0.05%
2021/12/07	9	60.21	0	0.00	60.20	9	4,099	0.22%
2021/12/06	0	0.00	6	60.20	60.20	-6	4,168	-0.14%
2021/12/02	1	60.10	4	60.43	59.90	-3	4,470	-0.07%
2021/12/01	0.1	60.00	0	0.00	60.10	0.1	4,630	0.00%
2021/11/29	1.1	58.53	6	58.37	58.60	-4.9	4,886	-0.10%
2021/11/26	63	59.20	66	59.64	59.00	-3	4,977	-0.06%
2021/11/25	0	0.00	1	61.40	60.70	-1	5,004	-0.02%
2021/11/24	0	0.00	1	61.20	61.10	-1	5,079	-0.02%
2021/11/23	7.4	60.84	3	61.00	60.60	4.4	5,241	0.08%
2021/11/22	2	61.70	2	61.70	62.20	0	5,264	0.00%
2021/11/19	3.1	62.20	3	62.27	61.90	0.1	5,347	0.00%
2021/11/18	21.1	63.11	7	63.13	62.80	14.1	5,379	0.26%
2021/11/17	3	62.17	9	62.52	62.70	-6	5,307	-0.11%
2021/11/16	3	60.90	0.1	61.00	61.00	3	5,224	0.06%
2021/11/15	2	61.05	6	60.90	61.40	-4	5,275	-0.08%
2021/11/11	3	59.60	0	0.00	59.70	3	5,407	0.06%
2021/11/10	0	0.00	5	59.96	59.80	-5	5,739	-0.09%
2021/11/09	5.4	59.83	1	59.90	60.20	4.4	5,876	0.07%
2021/11/08	1.1	60.79	15	60.61	60.20	-14	5,900	-0.24%
2021/11/05	7.1	60.41	1	60.20	60.20	6.1	6,023	0.10%
2021/11/04	17	60.49	1	59.80	60.40	16	6,187	0.26%
2021/11/03	3	58.87	4	58.95	58.90	-1	6,296	-0.02%
2021/11/02	15	58.87	47	58.03	58.10	-32	6,409	-0.50%
2021/11/01	71	58.93	24	58.93	59.60	47	6,696	0.70%
2021/10/29	14	58.60	5	59.28	58.60	9	6,956	0.13%
2021/10/28	62	59.06	9	58.97	59.20	53	7,005	0.76%
2021/10/27	3	57.60	1	58.20	58.60	2	7,162	0.03%
2021/10/26	6	58.30	2	58.00	58.10	4	7,365	0.05%
2021/10/22	1	56.80	4	56.63	57.10	-3	7,918	-0.04%
2021/10/21	1	56.30	1	56.50	56.60	0	8,144	0.00%
2021/10/20	5	57.06	2	57.20	57.30	3	8,352	0.04%
2021/10/19	2	57.20	2	56.95	57.20	0	8,481	0.00%
2021/10/18	2	55.50	2	56.40	55.50	0	8,573	0.00%
2021/10/15	12	56.34	6	56.35	56.40	6	8,835	0.07%
2021/10/14	2	54.70	0	0.00	54.50	2	8,954	0.02%
2021/10/13	3	54.43	0	0.00	54.30	3	9,232	0.03%
2021/10/12	1	55.40	60	55.40	55.60	-59	9,616	-0.61%
2021/10/08	3	56.57	0	0.00	56.40	3	9,632	0.03%
2021/10/06	3	55.50	4	56.80	55.50	-1	9,818	-0.01%
2021/10/05	1.1	55.51	1	57.20	57.20	0.1	9,815	0.00%
2021/10/04	6	57.40	3	55.50	55.40	3	9,782	0.03%
2021/10/01	1	58.50	6	57.38	57.20	-5	9,766	-0.05%
2021/09/30	0.1	59.18	1	59.20	59.40	-1	9,847	-0.01%
2021/09/29	3.1	59.06	0.5	58.80	58.40	2.6	10,009	0.03%
2021/09/28	2	61.80	9	61.30	61.30	-7	10,163	-0.07%
2021/09/27	5	61.76	0	0.00	62.20	5	10,199	0.05%
2021/09/23	10	61.70	0	61.80	61.80	10	10,407	0.10%
2021/09/22	3.4	61.62	4	61.35	61.20	-0.6	10,444	-0.01%
2021/09/17	2	63.10	2	63.00	63.10	0	10,536	0.00%
2021/09/16	2.1	63.66	3	63.60	63.50	-1	10,565	-0.01%
2021/09/15	18	63.07	0	0.00	62.80	18	10,627	0.17%
2021/09/14	1	64.10	2	64.25	64.10	-1	10,679	-0.01%
2021/09/13	4	64.73	23	64.82	64.10	-19	10,698	-0.18%
2021/09/10	2	64.95	3	64.93	65.30	-1	10,720	-0.01%
2021/09/09	1	64.50	2	64.20	64.60	-1	10,741	-0.01%
2021/09/08	13.4	63.61	7	63.93	62.80	6.4	10,706	0.06%
2021/09/07	11.4	64.82	4	65.33	66.10	7.4	10,607	0.07%
2021/09/06	9.2	66.84	7	66.13	66.20	2.2	10,645	0.02%
2021/09/03	15.1	66.83	17.1	66.19	67.20	-2.1	10,541	-0.02%
2021/09/02	18	65.11	122	64.79	64.60	-104	10,414	-1.00%	大賣/鉅額交易
2021/09/01	10.1	65.03	22	65.23	65.60	-11.9	10,339	-0.12%
2021/08/31	3.1	63.63	1	63.80	65.00	2.1	10,289	0.02%
2021/08/30	10	63.55	10	64.07	64.20	0	10,495	0.00%
2021/08/27	3	63.47	9.3	64.10	63.10	-6.3	10,541	-0.06%
2021/08/26	4	62.10	3	62.27	62.40	1	10,410	0.01%
2021/08/25	4	62.28	7	62.79	62.50	-3	10,348	-0.03%
2021/08/24	15	61.65	18	61.84	62.20	-3	10,262	-0.03%
2021/08/23	12	60.98	10	61.58	61.60	2	10,185	0.02%
2021/08/20	3	59.23	16	60.18	60.20	-13	10,104	-0.13%
2021/08/19	57	60.26	5	59.10	59.10	52	10,046	0.52%
2021/08/18	82	59.40	61.3	60.25	62.10	20.7	9,937	0.21%
2021/08/17	11	60.76	133	59.80	59.20	-122	9,851	-1.24%	大賣/鉅額交易
2021/08/16	35.1	60.44	7.1	61.01	60.70	28	9,775	0.29%
2021/08/13	24.6	67.22	14	66.42	65.50	10.6	9,433	0.11%
2021/08/12	5	68.00	13	68.48	68.60	-8	9,282	-0.09%
2021/08/11	103.5	68.50	132	68.52	67.50	-28.5	9,218	-0.31%	大買/大賣/
2021/08/10	26	68.70	13	69.15	70.40	13	9,120	0.14%
2021/08/09	64	70.41	19	70.41	69.90	45	9,013	0.50%
2021/08/06	17	70.79	16.1	70.81	71.60	0.9	8,831	0.01%
2021/08/05	63	70.51	56	70.30	71.00	7	8,767	0.08%
2021/08/04	25	68.56	10	68.67	68.10	15	8,575	0.18%
2021/08/03	3.6	65.54	8	65.94	66.00	-4.4	8,370	-0.05%
2021/08/02	8	65.58	46	65.49	65.50	-38	8,308	-0.46%
2021/07/30	29.2	64.34	23	64.43	64.10	6.2	8,124	0.08%
2021/07/29	39	63.26	42	63.52	64.30	-3	7,983	-0.04%
2021/07/28	17	60.81	3	60.20	61.40	14	7,627	0.18%
2021/07/27	63.2	62.10	11	61.95	62.20	52.2	7,613	0.69%
2021/07/26	8	62.23	10	62.61	63.10	-2	7,526	-0.03%
2021/07/23	5	61.30	8	61.55	60.50	-3	7,667	-0.04%
2021/07/22	15	60.58	11	61.03	60.90	4	7,936	0.05%
2021/07/21	15	60.86	21	61.05	60.10	-6	7,914	-0.08%
2021/07/20	17	59.07	11	59.55	59.60	6	7,778	0.08%
2021/07/19	53	59.28	72	59.15	59.20	-19	7,653	-0.25%
2021/07/16	95	59.04	28.8	59.44	60.50	66.2	7,453	0.89%
2021/07/15	1	57.70	12	57.95	58.10	-11	7,075	-0.16%
2021/07/14	6.1	56.88	5	57.36	57.20	1.1	7,098	0.02%
2021/07/13	4	58.05	16	57.74	57.40	-12	7,194	-0.17%
2021/07/12	3	56.97	7	57.01	56.80	-4	7,081	-0.06%
2021/07/09	55	56.43	0	0.00	56.50	55	7,110	0.77%
2021/07/08	4.3	56.93	0	0.00	57.00	4.3	7,248	0.06%
2021/07/07	7.9	57.13	26	56.98	56.90	-18.1	7,335	-0.25%
2021/07/06	22.8	58.84	10	58.92	58.30	12.8	7,288	0.18%
2021/07/05	12	58.36	16	58.90	59.90	-4	7,212	-0.06%
2021/07/02	1	56.30	8	56.48	57.10	-7	7,022	-0.10%
2021/07/01	26	57.35	35	57.02	57.10	-9	7,046	-0.13%
2021/06/30	4	55.80	2	55.90	56.00	2	6,950	0.03%
2021/06/29	2	55.75	6	56.30	56.00	-4	6,930	-0.06%
2021/06/28	11	55.96	24	56.03	55.90	-13	6,901	-0.19%
2021/06/25	1.3	55.00	12.3	55.03	55.00	-11	6,801	-0.16%
2021/06/24	1	55.20	6.2	55.64	55.00	-5.2	6,793	-0.08%
2021/06/23	7	54.93	9	54.88	54.90	-2	6,745	-0.03%
2021/06/22	1	54.40	3	54.47	54.10	-2	6,683	-0.03%
2021/06/21	0	0.00	2	53.60	53.80	-2	6,652	-0.03%
2021/06/18	17	54.78	11	54.80	54.60	6	6,664	0.09%
2021/06/17	2	54.60	8.1	54.21	54.60	-6.1	6,660	-0.09%
2021/06/16	10	54.21	7.2	54.47	54.20	2.8	6,703	0.04%
2021/06/15	3	54.07	55	54.37	54.50	-52	6,708	-0.78%
2021/06/11	3	53.40	123	53.01	53.30	-120	6,643	-1.81%	大賣/鉅額交易
2021/06/10	21	53.09	7	52.99	52.80	14	6,690	0.21%
2021/06/09	1	52.70	25	52.78	52.80	-24	6,688	-0.36%
2021/06/07	122	53.13	39	53.18	52.50	83	6,780	1.22%	大買/
2021/06/04	3	52.17	18	52.21	52.50	-15	6,529	-0.23%
2021/06/03	0	0.00	2	50.95	52.00	-2	6,471	-0.03%
2021/06/02	6	50.63	3	51.13	50.50	3	6,451	0.05%
2021/06/01	1	51.00	40	51.10	51.00	-39	6,501	-0.60%
2021/05/31	2	50.40	8	50.33	50.30	-6	6,522	-0.09%
2021/05/28	5	49.95	9	49.75	50.20	-4	6,544	-0.06%
2021/05/27	5	49.11	0	0.00	49.05	5	6,581	0.08%
2021/05/26	10	49.62	15	49.70	49.35	-5	6,653	-0.08%
2021/05/25	24	49.34	13	49.43	49.45	11	6,734	0.16%
2021/05/24	2	48.40	4	48.39	48.65	-2	6,795	-0.03%
2021/05/21	3	47.98	12	48.05	47.85	-9	6,846	-0.13%
2021/05/20	0	48.40	0	0.00	47.60	0	6,999	0.00%
2021/05/19	1	47.85	1	48.35	48.45	0	7,102	0.00%
2021/05/18	0	48.19	5	45.79	48.35	-5	7,172	-0.07%
2021/05/17	14	45.76	3	45.60	44.95	11	7,324	0.15%
2021/05/14	1	48.20	18	48.53	48.10	-17	7,331	-0.23%
2021/05/13	3.1	47.60	4	47.36	47.80	-0.9	7,333	-0.01%
2021/05/12	28	46.54	12	47.33	47.15	16	7,325	0.22%
2021/05/11	11.2	50.03	20	50.13	49.65	-8.8	7,256	-0.12%
2021/05/10	62	51.44	10	51.73	51.40	52	7,265	0.72%
2021/05/07	0	0.00	1	51.70	51.90	-1	7,393	-0.01%
2021/05/06	48	50.78	1	50.90	50.60	47	7,539	0.62%
2021/05/05	16.1	51.92	2	51.80	51.20	14.1	7,670	0.18%
2021/05/04	7.3	52.61	2	52.20	52.10	5.3	7,998	0.07%
2021/05/03	27.2	53.22	26	52.97	52.40	1.2	8,133	0.01%
2021/04/29	29.4	55.54	15.3	55.15	54.60	14.2	8,583	0.17%
2021/04/28	52	54.80	51	54.64	55.80	1	9,138	0.01%
2021/04/27	17	53.08	32	52.95	53.00	-15	9,147	-0.16%
2021/04/26	12	52.68	6	52.67	52.90	6	9,166	0.07%
2021/04/23	1	50.80	2	50.35	51.60	-1	9,114	-0.01%
2021/04/22	11.1	52.28	11	50.89	50.80	0.1	9,255	0.00%
2021/04/21	2	52.30	6	52.27	52.20	-4	9,383	-0.04%
2021/04/20	3	52.23	9	51.84	52.10	-6	9,501	-0.06%
2021/04/19	8	51.83	12	51.90	52.00	-4	9,620	-0.04%
2021/04/16	1	50.00	0	0.00	50.10	1	9,541	0.01%
2021/04/15	5	50.12	1	50.10	50.10	4	9,665	0.04%
2021/04/14	27	49.58	4	49.14	49.90	23	9,702	0.24%
2021/04/13	14	50.98	2	51.15	50.30	12	9,875	0.12%
2021/04/12	11	51.81	2	51.60	51.60	9	10,141	0.09%
2021/04/09	7.1	52.76	2	53.50	52.40	5.1	10,152	0.05%
2021/04/08	5	53.38	5.5	53.37	53.20	-0.5	10,072	0.00%
2021/04/07	6	53.07	5	53.30	53.30	1	10,044	0.01%
2021/04/06	0.5	52.90	13	52.69	53.10	-12.5	10,017	-0.12%
2021/04/01	6	52.22	4.2	52.20	52.20	1.8	9,931	0.02%
2021/03/31	1	52.50	0	0.00	52.30	1	9,994	0.01%
2021/03/30	10.3	52.29	0	0.00	52.50	10.3	10,084	0.10%
2021/03/29	1	52.30	5	52.30	52.20	-4	10,092	-0.04%
2021/03/26	3	52.20	1	52.70	52.10	2	10,136	0.02%
2021/03/25	0	0.00	1	52.10	51.90	-1	10,177	-0.01%
2021/03/24	7	52.17	2	52.20	52.10	5	10,204	0.05%
2021/03/23	4	52.25	8	52.40	52.50	-4	10,219	-0.04%
2021/03/22	4	53.13	7	52.60	52.60	-3	10,244	-0.03%
2021/03/19	30	52.59	59	52.56	53.10	-29	10,233	-0.28%
2021/03/18	48.1	52.59	24	52.57	52.60	24.1	10,229	0.24%
2021/03/17	22	52.16	11	52.32	52.10	11	10,319	0.11%
2021/03/16	10	52.75	15	52.97	52.60	-5	10,304	-0.05%
2021/03/15	0	52.30	4	52.30	52.30	-4	10,349	-0.04%
2021/03/12	2.4	52.08	13.1	52.15	52.00	-10.7	10,422	-0.10%
2021/03/11	3	51.87	4	51.75	51.80	-1	10,551	-0.01%
2021/03/10	2	50.75	4	50.80	50.70	-2	10,568	-0.02%
2021/03/09	12	49.61	102	49.79	50.50	-90	10,669	-0.84%	大賣/
2021/03/08	0.5	50.32	12.2	50.72	50.10	-11.7	10,732	-0.11%
2021/03/05	5	49.64	1	50.20	50.30	4	10,830	0.04%
2021/03/04	1	50.50	4	50.95	50.20	-3	10,990	-0.03%
2021/03/03	2	50.50	2	50.80	50.80	0	11,040	0.00%
2021/03/02	90	50.63	88	51.20	50.70	2	11,148	0.02%
2021/02/26	16.2	50.59	4	50.35	50.60	12.2	11,411	0.11%
2021/02/25	7	51.27	2	51.65	51.20	5	11,762	0.04%
2021/02/24	10	51.76	11	51.84	51.30	-1	11,867	-0.01%
2021/02/23	5	51.50	14.1	51.58	51.90	-9.1	11,835	-0.08%
2021/02/22	17	51.56	8	51.68	51.90	9	11,850	0.08%
2021/02/19	18.5	50.81	2	51.10	51.10	16.5	11,822	0.14%
2021/02/18	5	51.80	17	51.52	51.80	-12	11,754	-0.10%
2021/02/17	32	51.62	16	51.80	52.00	16	11,727	0.14%
2021/02/05	1	50.00	4	50.53	50.30	-3	11,515	-0.03%
2021/02/04	1	49.65	15	49.69	49.60	-14	11,440	-0.12%
2021/02/03	19	49.08	14	49.13	49.15	5	11,480	0.04%
2021/02/02	5.1	49.23	104	49.05	49.50	-98.9	11,469	-0.86%	大賣/
2021/02/01	7.1	47.89	134	48.16	48.25	-126.9	11,515	-1.10%	大賣/鉅額交易
2021/01/29	38.4	49.58	19.7	49.01	48.65	18.8	11,479	0.16%
2021/01/28	40.6	49.94	6	50.00	50.00	34.6	11,335	0.31%
2021/01/27	161	51.30	7	51.26	51.20	154	11,155	1.38%	大買/鉅額交易
2021/01/26	30	52.92	176	52.72	52.50	-146	10,929	-1.34%	大賣/鉅額交易
2021/01/25	18	51.79	31	52.43	51.80	-13	10,533	-0.12%
2021/01/22	30	52.13	34	52.18	52.50	-4	10,241	-0.04%
2021/01/21	121	51.63	178	51.20	51.50	-57	9,656	-0.59%	大買/大賣/
2021/01/20	10	48.32	24	48.86	48.25	-14	8,712	-0.16%
2021/01/19	3	47.48	20	47.81	47.60	-17	8,273	-0.21%
2021/01/18	32	46.67	7	46.78	46.80	25	8,138	0.31%
2021/01/15	60	47.67	27	48.23	47.25	33	8,052	0.41%
2021/01/14	97	47.84	36	48.34	48.50	61	7,888	0.77%
2021/01/13	222	47.45	16	47.12	47.45	206	7,663	2.69%	大買/鉅額交易
2021/01/12	39	47.21	25	46.72	46.50	14	7,496	0.19%
2021/01/11	4	47.25	2	47.48	47.20	2	7,296	0.03%
2021/01/08	14	46.93	8	47.01	47.05	6	7,211	0.08%
2021/01/07	4	46.66	10	46.98	46.60	-6	7,045	-0.09%
2021/01/06	26	47.17	20	47.61	46.65	6	6,942	0.09%
2021/01/05	29	47.09	30	47.12	48.25	-1	6,586	-0.02%
2021/01/04	6	45.70	10	46.06	46.10	-4	6,217	-0.06%
2020/12/31	1	45.35	2	45.43	45.25	-1	6,143	-0.02%
2020/12/30	5	45.70	8	45.58	45.65	-3	6,166	-0.05%
2020/12/29	1.4	45.55	1	45.40	45.25	0.4	6,233	0.01%
2020/12/28	1	45.70	5	45.75	45.70	-4	6,188	-0.07%
2020/12/25	115	46.03	111	45.92	45.90	4	6,182	0.06%	大買/大賣/
2020/12/24	5	45.85	27	45.39	45.90	-22	6,150	-0.36%
2020/12/23	7	44.91	4	44.90	44.75	3	6,097	0.05%
2020/12/22	18	45.56	0	0.00	44.70	18	6,102	0.29%
2020/12/21	12	45.12	14	45.20	45.50	-2	6,046	-0.03%
2020/12/18	43	45.21	41	44.81	44.80	2	5,954	0.03%
2020/12/17	4.1	45.41	0	0.00	45.40	4.1	5,901	0.07%
2020/12/16	25	45.75	3	45.27	45.80	22	5,882	0.37%
2020/12/15	0	0.00	2	44.98	44.70	-2	5,803	-0.03%
2020/12/14	2	45.10	15	45.37	45.45	-13	5,763	-0.23%
2020/12/11	11	45.12	15	45.08	45.05	-4	5,722	-0.07%
2020/12/10	3	46.50	9	46.09	45.70	-6	5,615	-0.11%
2020/12/09	3	47.00	6	46.74	46.65	-3	5,521	-0.05%
2020/12/08	12	45.78	29	45.90	45.90	-17	5,368	-0.32%
2020/12/07	31	46.23	32	46.38	46.00	-1	5,281	-0.02%
2020/12/04	25	45.42	23	45.46	45.45	2	5,122	0.04%
2020/12/03	5	45.60	9	45.43	45.15	-4	5,005	-0.08%
2020/12/02	106	45.22	10	45.18	45.15	96	4,911	1.95%	大買/
2020/12/01	23	45.08	25	44.93	45.10	-2	4,885	-0.04%
2020/11/30	8	44.98	119	44.80	45.15	-111	4,780	-2.32%	大賣/鉅額交易
2020/11/27	15	44.57	4	44.64	44.40	11	4,597	0.24%
2020/11/26	107.8	44.01	29	44.12	44.55	78.8	4,514	1.74%	大買/
2020/11/25	28	44.28	8	43.89	44.35	20	4,389	0.46%
2020/11/24	56.1	44.57	26	44.32	44.30	30.1	4,075	0.74%
2020/11/23	13	43.05	23	43.13	43.30	-10	3,704	-0.27%
2020/11/20	12	42.16	2	42.00	42.40	10	3,549	0.28%
2020/11/19	9	42.69	0	0.00	42.20	9	3,505	0.26%
2020/11/18	8	41.85	34	41.85	42.50	-26	3,469	-0.75%
2020/11/17	0	0.00	4	41.30	41.40	-4	3,468	-0.12%
2020/11/16	16	41.31	153	41.28	41.30	-137	3,595	-3.81%	大賣/鉅額交易
2020/11/13	5	40.65	3	40.60	40.80	2	3,699	0.05%
2020/11/12	3	40.65	2	40.60	40.60	1	3,850	0.03%
2020/11/11	4	40.80	3	40.88	41.10	1	3,897	0.03%
2020/11/10	2.2	40.03	4	40.30	40.35	-1.8	3,812	-0.05%
2020/11/09	10	40.19	14	40.39	40.60	-4	3,780	-0.11%
2020/11/06	2.1	39.25	8	39.10	39.25	-5.9	3,704	-0.16%
2020/11/05	0	0.00	4	38.15	38.40	-4	3,671	-0.11%
2020/11/04	0	0.00	2	37.85	38.10	-2	3,692	-0.05%
2020/11/02	2	37.30	0	0.00	37.30	2	3,880	0.05%
2020/10/30	2	37.73	10	38.15	37.70	-8	4,031	-0.20%
2020/10/29	3	37.73	0	0.00	38.30	3	4,051	0.07%
2020/10/28	1	38.45	1	38.50	38.35	0	4,110	0.00%
2020/10/27	20.2	38.65	0	0.00	38.65	20.2	4,168	0.49%
2020/10/26	4	38.95	0	0.00	38.80	4	4,200	0.10%
2020/10/22	2	38.70	0	0.00	38.55	2	4,500	0.04%
2020/10/21	3	39.10	1	38.75	38.75	2	4,722	0.04%
2020/10/20	0	0.00	9	38.93	38.95	-9	5,001	-0.18%
2020/10/19	2	38.65	1	38.70	38.65	1	5,211	0.02%
2020/10/16	3	38.62	0	0.00	38.40	3	5,360	0.06%
2020/10/14	0	0.00	0.2	39.30	39.20	-0.2	5,468	0.00%
2020/10/13	30	38.75	4	38.70	38.90	26	5,564	0.47%
2020/10/12	12.3	39.41	3	39.50	38.85	9.3	5,618	0.17%
2020/10/08	8	39.33	6	39.28	39.30	2	5,736	0.03%
2020/10/07	1	39.25	4	38.75	39.30	-3	5,971	-0.05%
2020/10/06	3	39.03	3	38.90	38.50	0	6,109	0.00%
2020/10/05	5	38.10	0	0.00	38.00	5	6,152	0.08%
2020/09/29	12.5	37.58	5	37.20	37.20	7.5	6,332	0.12%
2020/09/28	2	37.00	0	0.00	37.60	2	6,483	0.03%
2020/09/25	12	37.21	1	37.10	37.00	11	6,641	0.17%
2020/09/24	54	37.96	0	0.00	37.80	54	6,814	0.79%
2020/09/23	2	38.60	15	38.53	38.40	-13	6,914	-0.19%
2020/09/22	0	0.00	28.1	38.81	38.70	-28.1	7,057	-0.40%
2020/09/21	5	39.52	0	0.00	39.15	5	7,236	0.07%
2020/09/18	60	40.13	2	40.03	39.80	58	7,473	0.78%
2020/09/17	12	39.90	2	40.20	40.00	10	7,602	0.13%
2020/09/16	0	0.00	17	40.32	40.10	-17	7,867	-0.22%
2020/09/15	35	39.88	8	40.09	40.00	27	8,011	0.34%
2020/09/14	1	39.20	1	39.30	39.30	0	8,027	0.00%
2020/09/11	0.5	39.05	0	0.00	38.85	0.5	8,070	0.01%
2020/09/10	10.5	39.45	2	39.15	39.15	8.5	8,076	0.11%
2020/09/09	23	39.36	10	39.35	39.60	13	8,076	0.16%
2020/09/08	2	39.30	0	0.00	38.90	2	8,056	0.02%
2020/09/07	39.5	39.45	4	39.75	39.20	35.5	8,087	0.44%
2020/09/04	7	39.18	10	39.42	39.85	-3	8,172	-0.04%
2020/09/03	2.5	39.07	0	0.00	38.75	2.5	8,117	0.03%
2020/09/02	6	38.83	1	38.90	39.05	5	8,129	0.06%
2020/09/01	4	38.23	0	0.00	38.25	4	8,157	0.05%
2020/08/31	4	38.40	7	38.36	38.15	-3	8,196	-0.04%
2020/08/28	3	38.73	0	0.00	38.55	3	8,244	0.04%
2020/08/27	29.5	39.03	0	0.00	38.45	29.5	8,380	0.35%
2020/08/26	1	38.75	3	38.73	39.35	-2	8,773	-0.02%
2020/08/25	20	38.73	1	38.75	38.75	19	8,874	0.21%
2020/08/24	9.5	38.27	0	0.00	38.35	9.5	8,879	0.11%
2020/08/21	6	38.87	171	38.85	38.85	-165	8,865	-1.86%	大賣/鉅額交易
2020/08/20	3.1	39.32	79	38.94	38.80	-75.9	8,757	-0.87%
2020/08/19	8	41.48	3	41.93	41.20	5	8,651	0.06%
2020/08/18	10.1	42.76	0	0.00	42.60	10.1	8,541	0.12%
2020/08/17	23.4	43.47	3	43.67	44.40	20.4	8,442	0.24%
2020/08/14	0	0.00	1	42.85	43.25	-1	8,466	-0.01%
2020/08/13	2	43.00	0	0.00	42.80	2	8,505	0.02%
2020/08/12	6	42.36	13	42.37	42.55	-7	8,485	-0.08%
2020/08/11	0	0.00	2	43.30	43.05	-2	8,490	-0.02%
2020/08/10	3.6	43.99	2	44.05	43.85	1.6	8,497	0.02%
2020/08/07	12	44.48	14	44.34	44.40	-2	8,504	-0.02%
2020/08/06	37	44.52	8	44.39	44.25	29	8,486	0.34%
2020/08/05	16	44.71	9	44.23	44.95	7	8,407	0.08%
2020/08/04	2	43.00	1	42.75	42.90	1	8,305	0.01%
2020/08/03	3	42.83	2	42.90	42.85	1	8,356	0.01%
2020/07/31	9	43.57	10	43.13	43.70	-1	8,432	-0.01%
2020/07/30	20	42.49	52	42.41	42.60	-32	8,487	-0.38%
2020/07/29	11	42.27	1.1	42.21	42.25	9.9	8,535	0.12%
2020/07/28	24.5	44.60	27	44.44	42.50	-2.5	8,563	-0.03%
2020/07/27	49.5	44.57	33	44.54	42.90	16.5	8,376	0.20%
2020/07/24	8	46.70	25	46.97	46.40	-17	8,234	-0.21%
2020/07/23	17	47.04	11	46.79	47.65	6	7,997	0.08%
2020/07/22	24	46.05	16	45.91	45.90	8	7,848	0.10%
2020/07/21	7	45.41	11	45.35	45.15	-4	7,748	-0.05%
2020/07/20	9	45.10	12	44.93	44.90	-3	7,722	-0.04%
2020/07/17	41	44.91	14	44.82	44.65	27	7,696	0.35%
2020/07/16	66	44.74	13	44.94	44.95	53	7,642	0.69%
2020/07/15	37.5	44.77	19	44.90	44.60	18.5	7,600	0.24%
2020/07/14	35	45.40	45	45.22	45.30	-10	7,529	-0.13%
2020/07/13	18	44.16	7	44.33	44.90	11	7,316	0.15%
2020/07/10	8.2	43.19	53	43.16	42.70	-44.8	7,179	-0.62%
2020/07/09	18	44.18	5	44.18	44.05	13	7,102	0.18%
2020/07/08	34	44.38	43	44.40	44.40	-9	7,012	-0.13%
2020/07/07	13	43.71	31	43.36	44.00	-18	6,913	-0.26%
2020/07/06	29	43.72	18	43.78	44.00	11	6,756	0.16%
2020/07/03	14	42.39	8	42.05	42.65	6	6,612	0.09%
2020/07/02	2.4	41.16	9	41.65	41.65	-6.6	6,503	-0.10%
2020/07/01	3	40.62	4	40.68	41.05	-1	6,419	-0.02%
2020/06/30	8	40.94	27	41.19	40.60	-19	6,277	-0.30%
2020/06/29	117	40.90	16	41.03	40.75	101	6,115	1.65%	大買/鉅額交易
2020/06/24	11	39.80	21	39.87	39.95	-10	5,881	-0.17%
2020/06/23	27	39.89	115	39.83	39.80	-88	5,784	-1.52%	大賣/
2020/06/22	4	38.91	6	38.94	39.00	-2	5,541	-0.04%
2020/06/19	71	38.37	30	38.34	38.15	41	5,420	0.76%
2020/06/18	29	37.95	9	37.81	38.00	20	5,402	0.37%
2020/06/17	1	37.65	0	0.00	37.55	1	5,375	0.02%
2020/06/16	15	37.51	18	37.51	37.65	-3	5,426	-0.06%
2020/06/15	10	37.08	14	36.85	36.80	-4	5,539	-0.07%
2020/06/12	8	36.17	13	36.47	37.00	-5	5,582	-0.09%
2020/06/11	24	37.25	6	36.92	36.85	18	5,657	0.32%
2020/06/10	4.6	38.02	1	38.00	38.10	3.6	5,592	0.07%
2020/06/09	5	38.37	5	38.52	38.30	0	5,666	0.00%
2020/06/08	0	0.00	13	38.50	38.35	-13	5,734	-0.23%
2020/06/05	2	38.43	5	38.42	38.30	-3	5,734	-0.05%
2020/06/04	6	38.17	3	38.22	38.10	3	5,746	0.05%
2020/06/03	37	38.35	16	38.44	38.35	21	5,750	0.37%
2020/06/02	37	39.34	20.5	39.70	39.05	16.5	5,647	0.29%
2020/06/01	2.5	38.74	18	38.36	38.80	-15.5	5,352	-0.29%
2020/05/29	3	37.77	8	37.60	37.40	-5	5,230	-0.10%
2020/05/28	5	37.30	13	37.97	37.30	-8	5,229	-0.15%
2020/05/27	0	0.00	19	37.81	37.70	-19	5,231	-0.36%
2020/05/26	4	37.75	21	37.76	37.90	-17	5,239	-0.32%
2020/05/25	30	37.37	18	37.39	37.55	12	5,179	0.23%
2020/05/22	33	38.16	12	37.93	37.90	21	5,135	0.41%
2020/05/21	18	38.21	20	38.29	38.40	-2	5,069	-0.04%
2020/05/20	8	37.37	11	37.16	37.75	-3	4,971	-0.06%
2020/05/19	6	36.93	0	0.00	36.80	6	4,916	0.12%
2020/05/18	12	37.00	6	37.07	36.60	6	4,908	0.12%
2020/05/15	7	37.21	11	37.16	37.20	-4	4,849	-0.08%
2020/05/14	10	37.61	5	37.90	37.40	5	4,813	0.10%
2020/05/13	7	38.11	5	38.03	38.15	2	4,799	0.04%
2020/05/12	5	37.80	1	37.70	37.75	4	4,773	0.08%
2020/05/11	15	38.31	7	38.21	38.15	8	4,764	0.17%
2020/05/08	21	38.72	11	38.28	37.95	10	4,715	0.21%
2020/05/07	14	38.35	8	38.39	38.20	6	4,648	0.13%
2020/05/06	14	37.70	27	37.47	37.65	-13	4,524	-0.29%
2020/05/05	1	37.50	3	36.85	37.00	-2	4,445	-0.04%
2020/05/04	2	36.15	1	36.90	36.85	1	4,396	0.02%
2020/04/30	0	0.00	4	36.58	36.60	-4	4,337	-0.09%
2020/04/29	4	36.01	3	36.00	36.10	1	4,348	0.02%
2020/04/28	2.2	35.84	62	35.87	35.75	-59.8	4,305	-1.39%
2020/04/27	32	35.64	24	35.65	35.65	8	4,374	0.18%
2020/04/24	8	35.25	14	34.88	35.25	-6	4,323	-0.14%
2020/04/23	2	34.75	3	34.75	34.80	-1	4,302	-0.02%
2020/04/22	8	33.47	17	33.73	34.40	-9	4,335	-0.21%
2020/04/21	11	34.08	4	34.10	33.85	7	4,396	0.16%
2020/04/20	7	34.64	1	34.65	34.70	6	4,413	0.14%
2020/04/17	13.2	35.11	14	35.29	34.65	-0.8	4,417	-0.02%
2020/04/16	18	34.84	6	35.16	34.90	12	4,361	0.28%
2020/04/15	5	34.33	9	34.53	34.35	-4	4,377	-0.09%
2020/04/14	7	34.01	4	34.13	34.30	3	4,378	0.07%
2020/04/13	1	33.75	8	33.76	33.50	-7	4,340	-0.16%
2020/04/10	1	33.65	6	33.66	33.70	-5	4,361	-0.11%
2020/04/09	12	33.65	13	33.85	33.65	-1	4,384	-0.02%
2020/04/08	5	33.86	31	33.36	33.80	-26	4,343	-0.60%
2020/04/07	12	32.90	3	32.70	33.25	9	4,274	0.21%
2020/04/06	5	31.49	13	31.75	31.80	-8	4,221	-0.19%
2020/04/01	1	31.20	1	31.15	31.20	0	4,218	0.00%
2020/03/31	1	30.85	7	31.10	30.95	-6	4,305	-0.14%
2020/03/30	9	30.54	2	30.25	30.70	7	4,281	0.16%
2020/03/27	3	31.28	6	31.15	30.65	-3	4,276	-0.07%
2020/03/26	0	0.00	2	31.03	31.00	-2	4,231	-0.05%
2020/03/25	13	31.49	14	31.68	31.15	-1	4,200	-0.02%
2020/03/24	10	29.94	1	30.15	30.25	9	4,152	0.22%
2020/03/23	10	29.40	1	29.20	28.90	9	4,129	0.22%
2020/03/20	17	29.52	6	28.99	30.05	11	4,141	0.27%
2020/03/19	8	27.29	12	28.11	27.40	-4	4,099	-0.10%
2020/03/18	2	31.10	231	30.92	30.20	-229	4,148	-5.52%	大賣/鉅額交易
2020/03/17	21	30.99	4	31.21	31.05	17	4,276	0.40%
2020/03/16	4	32.88	2	32.80	31.85	2	4,156	0.05%
2020/03/13	40	31.57	9	31.59	33.20	31	4,103	0.76%
2020/03/12	14	33.84	22	33.98	33.55	-8	4,006	-0.20%
2020/03/11	13	35.80	16	35.86	35.45	-3	3,984	-0.08%
2020/03/10	30.6	35.37	30	34.80	35.75	0.6	4,055	0.02%
2020/03/09	16	35.55	8	35.15	34.85	8	3,986	0.20%
2020/03/06	10	36.35	5.2	36.59	36.40	4.8	3,923	0.12%
2020/03/05	34	36.48	29	36.53	36.90	5	3,961	0.13%
2020/03/04	0	0.00	10	35.30	35.50	-10	3,854	-0.26%
2020/03/03	0	0.00	15	35.18	35.00	-15	3,845	-0.39%
2020/03/02	10.3	33.38	9	34.62	34.45	1.3	3,813	0.03%
2020/02/27	15	34.28	10	34.75	34.10	5	3,779	0.13%
2020/02/26	14	34.83	8	35.14	34.85	6	3,750	0.16%
2020/02/25	16	34.52	0	0.00	35.15	16	3,766	0.42%
2020/02/24	13	34.87	0	0.00	34.90	13	3,758	0.35%
2020/02/21	5	35.74	0	0.00	35.30	5	3,818	0.13%
2020/02/20	3	35.82	5	35.80	35.85	-2	3,882	-0.05%
2020/02/19	9	35.77	0	0.00	35.75	9	3,900	0.23%
2020/02/18	5	35.90	0	0.00	35.85	5	3,885	0.13%
2020/02/17	5	35.95	0	0.00	36.00	5	3,903	0.13%
2020/02/14	0	0.00	6	36.33	36.35	-6	3,908	-0.15%
2020/02/13	1	35.85	10	36.11	35.85	-9	3,905	-0.23%
2020/02/12	0	0.00	14	35.85	36.15	-14	3,941	-0.36%
2020/02/11	2	35.20	5	35.30	35.30	-3	3,951	-0.08%
2020/02/10	18	34.52	10	34.75	34.80	8	4,074	0.20%
2020/02/07	4	34.81	0	0.00	34.85	4	4,648	0.09%
2020/02/06	18.7	34.86	26	34.80	35.20	-7.3	4,704	-0.16%
2020/02/05	0	0.00	1	34.20	34.05	-1	4,728	-0.02%
2020/02/04	2	33.40	16	33.48	33.70	-14	4,766	-0.29%
2020/02/03	29	32.38	3	32.83	32.75	26	4,833	0.54%
2020/01/31	15	34.07	11	34.22	34.40	4	4,856	0.08%
2020/01/30	17	34.84	1	34.10	34.00	16	5,027	0.32%
2020/01/20	35.7	37.46	1	37.50	37.45	34.7	5,180	0.67%
2020/01/17	15.7	37.63	0	0.00	37.55	15.7	5,276	0.30%
2020/01/16	1	37.80	25	37.92	37.70	-24	5,585	-0.43%
2020/01/15	11	37.92	9	37.67	37.55	2	5,947	0.03%
2020/01/14	8	37.64	17	37.55	37.50	-9	5,874	-0.15%
2020/01/13	3	36.95	0	0.00	37.20	3	5,822	0.05%
2020/01/10	5	36.85	6	37.30	36.95	-1	5,862	-0.02%
2020/01/09	8	36.78	12	37.01	37.00	-4	6,008	-0.07%
2020/01/08	9	36.33	15	36.50	36.35	-6	6,045	-0.10%
2020/01/07	0	0.00	11	35.81	36.20	-11	6,036	-0.18%
2020/01/06	26	36.24	1	35.90	35.90	25	6,017	0.42%
2020/01/03	8	37.01	0	0.00	36.80	8	6,014	0.13%
2020/01/02	1	37.00	5	37.05	37.20	-4	5,981	-0.07%
2019/12/31	0	0.00	4	37.05	37.10	-4	5,988	-0.07%
2019/12/30	9	37.21	13	36.79	37.20	-4	6,080	-0.07%
2019/12/27	17	37.11	16	37.05	37.15	1	6,069	0.02%
2019/12/26	27	37.31	13	37.28	37.40	14	6,030	0.23%
2019/12/25	1	36.65	0	0.00	36.70	1	5,951	0.02%
2019/12/24	7	36.43	1	36.25	36.25	6	5,989	0.10%
2019/12/20	4	36.55	4	36.75	36.50	0	6,026	0.00%
2019/12/19	13	36.58	17	36.73	36.55	-4	6,083	-0.07%
2019/12/18	5	36.90	1	36.85	36.80	4	6,296	0.06%
2019/12/17	10	37.29	10	37.49	37.45	0	6,358	0.00%
2019/12/16	20	37.26	5	37.50	37.15	15	6,327	0.24%
2019/12/13	32	37.39	47	37.59	37.50	-15	6,318	-0.24%
2019/12/12	31	37.43	53	37.38	37.60	-22	6,166	-0.36%
2019/12/11	6	36.52	9.1	36.67	36.35	-3.1	5,980	-0.05%
2019/12/10	3	36.58	2	36.70	36.60	1	6,007	0.02%
2019/12/09	13.7	36.65	23	36.63	36.55	-9.3	6,021	-0.15%
2019/12/06	15	36.84	10	36.66	36.90	5	6,007	0.08%
2019/12/05	12	36.63	23	35.66	36.70	-11	6,005	-0.18%
2019/12/04	0	0.00	5	34.85	34.80	-5	6,032	-0.08%
2019/12/03	21	34.74	16	34.76	34.80	5	6,140	0.08%
2019/12/02	10	34.35	7.2	33.84	34.30	2.8	6,203	0.05%
2019/11/29	17	35.09	5	35.15	34.90	12	6,196	0.19%
2019/11/28	0	0.00	2	35.55	35.60	-2	6,237	-0.03%
2019/11/22	10	35.73	15	36.08	35.55	-5	6,714	-0.07%
2019/11/21	5	35.70	0	0.00	36.00	5	6,706	0.07%
2019/11/20	19	36.37	2.1	36.44	36.20	16.9	6,714	0.25%
2019/11/19	4	37.09	10	36.95	37.10	-6	6,691	-0.09%
2019/11/18	5	36.55	6	36.61	36.55	-1	6,709	-0.01%
2019/11/15	1	36.35	5	36.45	36.20	-4	6,733	-0.06%
2019/11/14	15	35.73	11	35.89	36.00	4	6,776	0.06%
2019/11/13	5	36.15	5	36.35	36.10	0	6,794	0.00%
2019/11/12	0	0.00	3	36.43	36.35	-3	6,768	-0.04%
2019/11/11	8	36.24	8	36.34	35.80	0	6,746	0.00%
2019/11/07	16	36.07	7	36.09	36.10	9	6,634	0.14%
2019/11/06	112	38.01	90	38.56	37.00	22	6,504	0.34%	大買/
2019/11/05	37	37.51	16	37.58	37.45	21	5,923	0.35%
2019/11/04	15	37.53	13	38.03	37.60	2	5,848	0.03%
2019/11/01	5	37.50	24	37.85	37.60	-19	5,776	-0.33%
2019/10/31	34	37.50	11	37.43	37.15	23	5,719	0.40%
2019/10/30	18	37.43	9	38.03	38.20	9	5,620	0.16%
2019/10/29	26	38.28	29	37.90	37.80	-3	5,507	-0.05%
2019/10/28	15	38.40	18	38.03	38.50	-3	5,293	-0.06%
2019/10/25	11	37.30	10	37.25	37.20	1	5,021	0.02%
2019/10/24	22	37.36	14	37.33	37.60	8	4,904	0.16%
2019/10/23	17	36.10	93	35.98	36.50	-76	4,606	-1.65%
2019/10/22	11	34.77	7	34.80	34.70	4	4,196	0.10%
2019/10/21	24	34.59	33	34.63	34.45	-9	4,175	-0.22%
2019/10/18	17	34.67	0	0.00	34.70	17	4,154	0.41%
2019/10/17	19	35.35	11	35.57	35.25	8	4,081	0.20%
2019/10/16	37	34.94	14	34.85	34.95	23	3,909	0.59%
2019/10/15	1	34.50	29	34.44	34.55	-28	3,792	-0.74%
2019/10/14	0	0.00	2	33.80	33.80	-2	3,745	-0.05%
2019/10/09	9	33.51	0	0.00	33.40	9	3,786	0.24%
2019/10/08	9	34.15	18	34.43	34.05	-9	3,793	-0.24%
2019/10/07	2	34.35	4	34.75	34.35	-2	3,798	-0.05%
2019/10/04	11	34.61	8	34.75	34.90	3	3,770	0.08%
2019/10/03	0	0.00	41	34.02	34.55	-41	3,653	-1.12%
2019/10/02	4	33.96	4	33.85	33.95	0	3,599	0.00%
2019/10/01	1	33.65	0	0.00	34.10	1	3,589	0.03%
2019/09/27	23	33.61	1	33.20	33.10	22	3,563	0.62%
2019/09/26	3	34.40	1	34.65	33.85	2	3,512	0.06%
2019/09/25	9	34.43	5	34.55	34.40	4	3,488	0.11%
2019/09/24	11	34.45	2	34.58	34.35	9	3,468	0.26%
2019/09/23	14	35.34	32	35.01	34.75	-18	3,387	-0.53%
2019/09/20	20	34.89	19	34.83	35.05	1	3,142	0.03%
2019/09/19	0	0.00	7	34.05	33.90	-7	3,026	-0.23%
2019/09/18	1	33.90	6	34.03	33.90	-5	3,008	-0.17%
2019/09/17	0	0.00	3	34.40	34.10	-3	2,979	-0.10%
2019/09/16	2	33.88	26	34.09	33.95	-24	2,932	-0.82%
2019/09/12	5	34.00	5	33.90	34.05	0	2,906	0.00%
2019/09/11	1	33.75	12	33.76	34.00	-11	2,861	-0.38%
2019/09/10	4	33.59	6	33.63	33.90	-2	2,819	-0.07%
2019/09/09	1	34.00	3	33.62	33.95	-2	2,785	-0.07%
2019/09/06	47	34.07	2	34.80	33.50	45	2,685	1.68%
2019/09/05	29	35.10	41	34.93	35.35	-12	2,502	-0.48%
2019/09/04	6	34.67	7	34.52	34.80	-1	2,382	-0.04%
2019/09/03	2.4	34.19	15	34.30	34.00	-12.6	2,292	-0.55%
2019/09/02	3	33.77	15	33.99	34.15	-12	2,197	-0.55%
2019/08/30	6	33.12	24	33.27	33.30	-18	2,088	-0.86%
2019/08/29	20	32.74	49	32.87	32.55	-29	1,954	-1.48%
2019/08/28	44	31.99	38	32.03	32.20	6	1,775	0.34%
2019/08/27	0	0.00	4	31.33	31.30	-4	1,596	-0.25%
2019/08/26	7	30.21	6	30.31	30.45	1	1,522	0.07%
2019/08/23	11	31.03	7	31.05	30.80	4	1,489	0.27%
2019/08/22	20	30.95	53	30.82	30.90	-33	1,452	-2.27%
2019/08/21	16.6	30.67	28	30.59	30.65	-11.4	1,395	-0.82%
2019/08/20	20	29.82	29	29.69	29.70	-9	1,278	-0.70%
2019/08/19	31	29.38	12	29.37	29.55	19	1,216	1.56%
2019/08/16	2	29.15	0	0.00	29.20	2	1,152	0.17%
2019/08/15	8	28.25	1	28.10	28.25	7	1,085	0.64%
2019/08/14	1	28.25	6	28.36	28.25	-5	1,085	-0.46%
2019/08/13	8	28.19	0	0.00	28.15	8	1,067	0.75%
2019/08/12	5	28.10	5	28.25	28.15	0	1,068	0.00%
2019/08/08	7	27.97	0	0.00	28.05	7	1,053	0.66%
2019/08/07	1	28.25	0	0.00	27.85	1	1,032	0.10%
2019/08/05	1	28.25	0	0.00	28.00	1	1,008	0.10%
2019/08/02	1	28.40	0	0.00	28.35	1	1,008	0.10%
2019/08/01	1	28.80	0	0.00	28.90	1	1,008	0.10%
2019/07/31	39	29.14	0	0.00	29.10	39	1,003	3.88%
2019/07/30	4	29.19	4	29.19	29.10	0	1,002	0.00%
2019/07/29	0	0.00	9	29.85	29.80	-9	1,004	-0.90%
2019/07/25	15	30.20	18	29.93	29.90	-3	1,003	-0.30%
2019/07/23	0	0.00	8	29.20	28.95	-8	934	-0.86%
2019/07/16	5	28.88	0	0.00	28.80	5	951	0.53%
2019/07/15	6	29.23	0	0.00	28.85	6	947	0.63%
2019/07/12	8	31.20	0	0.00	31.25	8	903	0.89%
2019/07/10	1	30.55	0	0.00	30.70	1	942	0.11%
2019/07/08	1	30.70	0	0.00	30.45	1	949	0.11%
2019/07/05	1	30.75	0	0.00	30.70	1	953	0.10%
2019/07/04	0	0.00	5	30.51	30.50	-5	956	-0.52%
2019/07/03	0	0.00	9	30.25	30.30	-9	965	-0.93%
2019/07/01	0	0.00	8	30.15	30.20	-8	991	-0.81%
2019/06/26	0	0.00	3	29.50	29.50	-3	1,012	-0.30%
2019/06/21	6	29.50	0	0.00	29.50	6	1,057	0.57%
2019/06/20	0	0.00	4	29.70	29.70	-4	1,074	-0.37%
2019/06/18	1	29.15	0	0.00	29.20	1	1,228	0.08%
2019/06/17	5	29.20	2	29.20	29.10	3	1,257	0.24%
2019/06/14	1	29.25	0	0.00	29.20	1	1,274	0.08%
2019/06/10	0	0.00	3	28.90	28.95	-3	1,378	-0.22%
2019/06/05	7	28.53	0	0.00	28.55	7	1,397	0.50%
2019/05/31	0	0.00	5	28.60	28.65	-5	1,445	-0.35%
2019/05/27	0	0.00	5	28.85	28.70	-5	1,588	-0.31%
2019/05/22	0	0.00	2	28.70	28.75	-2	1,638	-0.12%
2019/05/21	6	28.38	1	28.70	28.55	5	1,648	0.30%
2019/05/17	3	28.35	0	0.00	28.40	3	1,653	0.18%
2019/05/16	3	29.00	0	0.00	28.80	3	1,646	0.18%
2019/05/15	1	29.20	0	0.00	29.20	1	1,656	0.06%
2019/05/14	2	28.75	0	0.00	28.75	2	1,670	0.12%
2019/05/13	3	29.25	0	0.00	28.85	3	1,667	0.18%
2019/05/10	5	29.48	0	0.00	29.40	5	1,666	0.30%
2019/05/09	6	29.73	0	0.00	29.40	6	1,663	0.36%
2019/05/08	5	29.70	0	0.00	30.20	5	1,644	0.30%
2019/05/07	16	30.39	0	0.00	30.35	16	1,659	0.96%
2019/05/06	5	30.75	0	0.00	30.40	5	1,661	0.30%
2019/05/03	0	0.00	6	31.44	31.35	-6	1,646	-0.36%
2019/05/02	0	0.00	4	30.90	31.00	-4	1,638	-0.24%
2019/04/29	7	30.52	0	0.00	30.70	7	1,641	0.43%
2019/04/26	4	31.04	0	0.00	31.05	4	1,632	0.24%
2019/04/25	13	31.12	0	0.00	31.30	13	1,641	0.79%
2019/04/24	1	31.25	0	0.00	31.25	1	1,649	0.06%
2019/04/22	1	31.55	0	0.00	31.85	1	1,644	0.06%
2019/04/18	2	31.20	2	31.80	31.20	0	1,634	0.00%
2019/04/17	0	0.00	42	31.81	31.80	-42	1,633	-2.57%
2019/04/16	0	0.00	6	31.05	31.15	-6	1,533	-0.39%
2019/04/15	0	0.00	3	30.90	30.80	-3	1,514	-0.20%
2019/04/12	0	0.00	25	30.73	30.55	-25	1,511	-1.65%
2019/04/11	0	0.00	10	31.10	30.60	-10	1,504	-0.66%
2019/04/10	2	30.93	0	0.00	31.00	2	1,490	0.13%
2019/04/08	3	31.10	15	31.08	30.95	-12	1,469	-0.82%
2019/04/02	0	30.35	0	0.00	30.35	0	1,441	0.00%
2019/03/29	1	29.85	2	30.00	30.10	-1	1,411	-0.07%
2019/03/28	9	30.10	0	0.00	29.90	9	1,393	0.65%
2019/03/26	25	30.54	11	30.41	30.40	14	1,377	1.02%
2019/03/25	15	30.44	7	30.51	30.50	8	1,366	0.59%
2019/03/22	21	31.09	12	31.39	31.10	9	1,349	0.67%
2019/03/21	3	30.95	14	30.70	30.85	-11	1,268	-0.87%
2019/03/20	2	30.10	14	29.77	30.10	-12	1,183	-1.01%
2019/03/19	1	29.60	0	0.00	29.55	1	1,159	0.09%
2019/03/18	11	29.55	0	0.00	29.75	11	1,155	0.95%
2019/03/15	12	29.72	3	29.75	29.20	9	1,125	0.80%
2019/03/14	1	29.00	3	29.17	29.40	-2	1,086	-0.18%
2019/03/13	1	28.85	0	0.00	28.95	1	1,097	0.09%
2019/03/12	0	0.00	2	29.15	29.05	-2	1,106	-0.18%
2019/03/11	1	28.95	0	0.00	28.80	1	1,102	0.09%
2019/03/08	3	28.70	1	28.60	28.95	2	1,131	0.18%
2019/03/07	2	29.28	0	0.00	28.95	2	1,126	0.18%
2019/03/06	7	29.41	3	29.35	29.25	4	1,121	0.36%
2019/03/04	4	29.71	1	30.00	29.75	3	1,128	0.27%
2019/02/27	3	29.80	6	29.80	30.00	-3	1,123	-0.27%
2019/02/26	53	30.58	64	30.59	30.25	-11	1,100	-1.00%
2019/02/25	7	29.62	6	29.80	29.95	1	985	0.10%
2019/02/22	4	29.14	1	29.10	29.00	3	962	0.31%
2019/02/21	0	0.00	3	29.30	29.25	-3	971	-0.31%
2019/02/20	0	0.00	3	29.15	29.00	-3	971	-0.31%
2019/02/18	4	28.96	0	0.00	28.90	4	968	0.41%
2019/02/15	3	29.00	0	0.00	28.75	3	991	0.30%
2019/02/14	1	28.65	13	29.04	28.80	-12	1,001	-1.20%
2019/02/13	0	0.00	5	28.65	28.55	-5	991	-0.50%
2019/02/12	10	28.70	0	0.00	28.80	10	982	1.02%
2019/01/29	0	0.00	1	28.30	28.40	-1	1,032	-0.10%
2019/01/28	0	0.00	5	28.49	28.50	-5	1,035	-0.48%
2019/01/25	0	0.00	1	28.25	28.35	-1	1,042	-0.10%
2019/01/18	3	28.20	3	28.35	28.15	0	1,084	0.00%
2019/01/17	3	28.20	0	0.00	28.15	3	1,109	0.27%
2019/01/16	1	27.90	2	27.65	27.85	-1	1,110	-0.09%
2019/01/09	0	0.00	1	27.40	27.45	-1	1,151	-0.09%
2019/01/04	0	0.00	1	26.20	26.45	-1	1,192	-0.08%
2019/01/02	0	0.00	3	26.85	26.85	-3	1,282	-0.23%
2018/12/27	0	0.00	1	27.05	27.10	-1	1,332	-0.08%
2018/12/26	3	27.00	0	0.00	26.75	3	1,369	0.22%
2018/12/20	6	27.63	0	0.00	27.35	6	1,408	0.43%
2018/12/18	1	28.20	0	0.00	28.15	1	1,419	0.07%
2018/12/17	0	0.00	4	28.25	28.30	-4	1,431	-0.28%
2018/12/14	3	28.40	0	0.00	28.40	3	1,450	0.21%
2018/12/12	1	28.60	0	0.00	28.70	1	1,549	0.06%
2018/12/11	3	28.30	0	0.00	28.40	3	1,549	0.19%
2018/12/10	3	28.70	0	0.00	28.45	3	1,562	0.19%
2018/12/07	0	0.00	17	28.96	28.95	-17	1,591	-1.07%
2018/12/06	20	28.93	1	29.10	28.60	19	1,694	1.12%
2018/12/05	7	29.99	0	0.00	29.95	7	1,686	0.42%
2018/12/04	0	0.00	3	30.90	30.80	-3	1,712	-0.18%
2018/12/03	0	0.00	15	30.68	30.85	-15	1,741	-0.86%
2018/11/30	0	0.00	9	29.70	29.75	-9	1,726	-0.52%
2018/11/29	0	0.00	3	29.85	29.70	-3	1,784	-0.17%
2018/11/27	10	29.15	6	28.97	29.15	4	1,834	0.22%
2018/11/26	5	28.50	0	0.00	28.40	5	1,840	0.27%
2018/11/23	1	28.40	1	28.60	28.40	0	1,858	0.00%
2018/11/22	0	0.00	18	28.90	28.70	-18	1,867	-0.96%
2018/11/20	0	0.00	1	28.80	28.60	-1	1,865	-0.05%
2018/11/16	0	0.00	1	28.95	29.05	-1	1,852	-0.05%
2018/11/14	2	29.00	1	29.10	28.75	1	1,853	0.05%
2018/11/13	11	28.69	1	28.75	28.85	10	1,840	0.54%
2018/11/12	5	28.80	1	28.85	29.10	4	1,847	0.22%
2018/11/09	1	29.05	1	28.85	28.85	0	1,888	0.00%
2018/11/08	3	29.38	61	29.42	29.20	-58	1,945	-2.98%
2018/11/07	2	28.93	4	29.06	28.95	-2	1,921	-0.10%
2018/11/06	0	0.00	5	29.11	28.80	-5	1,975	-0.25%
2018/11/05	0	0.00	1	28.80	28.75	-1	1,983	-0.05%
2018/11/02	12	28.92	0	0.00	28.55	12	2,054	0.58%
2018/11/01	26	28.77	1	28.75	28.70	25	2,091	1.20%
2018/10/26	5	26.50	2	26.90	26.55	3	2,107	0.14%
2018/10/25	0	0.00	2	26.95	26.60	-2	2,117	-0.09%
2018/10/23	30	28.52	0	0.00	28.20	30	2,131	1.41%
2018/10/22	3	28.60	30	29.10	29.15	-27	2,124	-1.27%
2018/10/19	14	28.61	2	28.60	28.60	12	2,135	0.56%
2018/10/18	5	29.09	0	0.00	29.10	5	2,121	0.24%
2018/10/17	1	30.00	0	0.00	29.65	1	2,120	0.05%
2018/10/16	3	29.55	1	29.75	29.55	2	2,122	0.09%
2018/10/15	24	29.72	13	29.77	29.85	11	2,136	0.51%
2018/10/12	5	28.83	0	0.00	29.50	5	2,131	0.23%
2018/10/11	0	0.00	10	28.56	28.45	-10	2,124	-0.47%
2018/10/09	5	31.90	20	31.48	31.60	-15	2,061	-0.73%
2018/10/08	1	32.10	5	31.95	32.05	-4	2,074	-0.19%
2018/10/05	5	32.10	14	32.21	32.25	-9	2,118	-0.42%
2018/10/04	12	33.04	0	0.00	32.80	12	2,099	0.57%
2018/10/03	0	0.00	6	33.60	33.60	-6	2,101	-0.29%
2018/10/02	5	34.30	1	34.15	34.00	4	2,119	0.19%
2018/10/01	1	33.95	0	0.00	34.10	1	2,189	0.05%
2018/09/28	1	33.80	1	33.80	33.80	0	2,247	0.00%
2018/09/27	0	0.00	20	33.90	33.80	-20	2,270	-0.88%
2018/09/26	21	34.00	0	0.00	34.05	21	2,302	0.91%
2018/09/25	27	34.26	20	34.43	33.95	7	2,342	0.30%
2018/09/21	0	0.00	2	34.20	34.25	-2	2,355	-0.08%
2018/09/20	10	34.05	6	34.10	33.95	4	2,386	0.17%
2018/09/19	10	34.00	0	0.00	34.15	10	2,381	0.42%
2018/09/18	16	34.03	72	33.76	33.80	-56	2,375	-2.36%
2018/09/17	10	32.95	0	0.00	33.20	10	2,356	0.42%
2018/09/14	1	32.90	10	33.10	33.20	-9	2,383	-0.38%
2018/09/13	32	32.42	21	32.26	32.50	11	2,417	0.46%
2018/09/12	38	32.41	20	32.18	32.00	18	2,442	0.74%
2018/09/10	27	34.11	0	0.00	33.65	27	2,482	1.09%
2018/09/07	11	34.83	0	0.00	34.45	11	2,530	0.43%
2018/09/06	10	35.18	10	35.35	35.20	0	2,579	0.00%
2018/09/05	5	35.60	15	35.78	35.50	-10	2,737	-0.37%
2018/09/04	20	35.30	0	0.00	35.35	20	3,137	0.64%
2018/09/03	10	35.05	37	35.53	35.05	-27	3,577	-0.75%
2018/08/31	5	34.55	4	34.50	34.85	1	3,590	0.03%
2018/08/30	30	34.40	1	34.60	34.45	29	3,617	0.80%
2018/08/29	0	0.00	6	34.45	34.30	-6	3,684	-0.16%
2018/08/28	4	34.49	13	34.46	34.40	-9	3,902	-0.23%
2018/08/27	12	34.28	0	0.00	34.35	12	3,914	0.31%
2018/08/22	8	34.23	8	34.18	34.10	0	4,069	0.00%
2018/08/17	15	34.50	0	0.00	34.35	15	4,363	0.34%
2018/08/16	19	33.85	15	34.35	34.75	4	4,372	0.09%
2018/08/15	15	34.30	0	0.00	33.90	15	4,345	0.35%
2018/08/14	16	35.01	0	0.00	35.05	16	4,298	0.37%
2018/08/13	15	35.63	9	35.94	35.25	6	4,291	0.14%
2018/08/10	0	0.00	10	36.63	36.40	-10	4,279	-0.23%
2018/08/09	20	36.62	38	36.62	36.55	-18	4,277	-0.42%
2018/08/08	7	36.28	41	36.15	36.20	-34	4,235	-0.80%
2018/08/07	8	35.44	15	36.00	35.35	-7	4,240	-0.17%
2018/08/03	5	35.75	0	0.00	36.15	5	4,309	0.12%
2018/08/02	10	36.00	0	0.00	35.50	10	4,380	0.23%
2018/08/01	1	36.50	4	36.50	36.45	-3	4,428	-0.07%
2018/07/31	0	0.00	3	35.95	36.70	-3	4,484	-0.07%
2018/07/30	5	36.25	15	36.02	35.85	-10	4,670	-0.21%
2018/07/25	5	35.40	0	0.00	35.35	5	4,781	0.10%
2018/07/24	6	35.39	7	35.20	35.40	-1	4,802	-0.02%
2018/07/23	14	35.37	0	0.00	35.15	14	4,816	0.29%
2018/07/20	5	35.40	1	35.70	35.70	4	4,830	0.08%
2018/07/19	4	35.63	2	35.60	35.30	2	4,826	0.04%
2018/07/18	0	0.00	10	35.55	35.50	-10	4,885	-0.20%
2018/07/17	3	35.90	5	36.05	35.95	-2	4,877	-0.04%
2018/07/16	20	36.23	20	36.02	36.10	0	4,885	0.00%
2018/07/13	14	35.69	46	35.92	35.90	-32	4,917	-0.65%
2018/07/12	4	35.15	4	35.28	35.20	0	4,894	0.00%
2018/07/11	7	35.26	2	35.13	35.05	5	4,917	0.10%
2018/07/10	25	35.67	31	35.40	35.50	-6	4,904	-0.12%
2018/07/09	32	36.23	1	36.50	35.60	31	4,895	0.63%
2018/07/06	4	36.73	8	36.94	36.95	-4	4,837	-0.08%
2018/07/05	11	37.20	6	37.43	36.80	5	4,802	0.10%
2018/07/04	31	37.43	34	37.77	37.10	-3	4,814	-0.06%
2018/07/03	19	36.93	3	37.37	36.50	16	4,818	0.33%
2018/07/02	24	37.63	2	37.90	37.50	22	4,794	0.46%
2018/06/29	24	37.33	20	37.83	37.95	4	4,797	0.08%
2018/06/27	0	0.00	1	37.00	36.85	-1	4,780	-0.02%
2018/06/26	4	37.29	5	37.15	37.10	-1	4,784	-0.02%
2018/06/25	1	37.90	1	38.00	37.90	0	4,782	0.00%
2018/06/22	48	37.71	13	38.38	38.10	35	4,788	0.73%
2018/06/21	34	38.79	30	38.97	38.10	4	4,799	0.08%
2018/06/20	51	37.93	58	37.57	37.80	-7	4,844	-0.14%
2018/06/19	27	39.00	31	38.68	38.60	-4	4,928	-0.08%
2018/06/15	27	40.13	12	40.29	39.65	15	5,021	0.30%
2018/06/14	32	40.75	23	41.00	40.90	9	4,953	0.18%
2018/06/13	13	41.14	17	41.31	41.00	-4	4,897	-0.08%
2018/06/12	40	41.52	15	40.98	40.40	25	4,784	0.52%
2018/06/11	15	40.99	212	40.28	41.25	-197	4,394	-4.48%	大賣/鉅額交易
2018/06/08	36	37.59	57	37.76	37.50	-21	4,014	-0.52%
2018/06/07	11	37.55	24	37.48	37.25	-13	4,022	-0.32%
2018/06/06	10	37.55	8	37.69	37.45	2	4,136	0.05%
2018/06/05	84	37.72	65	37.88	37.05	19	4,153	0.46%
2018/06/04	0	0.00	5	36.85	36.60	-5	4,009	-0.12%
2018/06/01	12	36.94	10	37.10	36.70	2	4,075	0.05%
2018/05/31	17	36.67	29	37.26	37.40	-12	4,169	-0.29%
2018/05/30	13	36.45	8	36.25	36.75	5	4,129	0.12%
2018/05/29	60	37.05	17	37.33	36.90	43	4,121	1.04%
2018/05/28	48	37.43	0	0.00	37.10	48	4,113	1.17%
2018/05/25	12	37.50	22	36.91	37.60	-10	4,110	-0.24%
2018/05/24	10	36.05	13	36.30	36.30	-3	4,200	-0.07%
2018/05/22	10	36.55	5	36.40	36.10	5	4,290	0.12%
2018/05/21	10	36.50	0	0.00	36.45	10	4,338	0.23%
2018/05/18	15	36.22	5	36.18	36.10	10	4,390	0.23%
2018/05/17	35	36.26	36	36.42	36.40	-1	4,463	-0.02%
2018/05/16	21	36.19	0	0.00	36.05	21	4,494	0.47%
2018/05/15	12	37.10	10	37.25	36.55	2	4,590	0.04%
2018/05/14	8	36.92	17	37.04	37.00	-9	4,744	-0.19%
2018/05/11	1	36.85	0	0.00	37.00	1	4,875	0.02%
2018/05/10	22	37.35	25	37.52	37.20	-3	5,010	-0.06%
2018/05/09	11	37.08	12	37.14	37.00	-1	5,290	-0.02%
2018/05/08	31	37.00	1	37.00	36.75	30	5,270	0.57%
2018/05/07	94	36.60	114	36.66	37.60	-20	5,277	-0.38%	大賣/
2018/05/04	28	34.94	74	35.37	35.70	-46	5,201	-0.88%
2018/05/03	6	34.15	5	34.20	34.00	1	5,156	0.02%
2018/05/02	2	34.63	0	0.00	34.50	2	5,205	0.04%
2018/04/30	20	34.93	0	0.00	34.55	20	5,241	0.38%
2018/04/27	1	34.80	10	33.90	34.85	-9	5,297	-0.17%
2018/04/26	27	34.34	6	34.65	33.80	21	5,515	0.38%
2018/04/25	20	34.37	3	34.62	34.45	17	5,664	0.30%
2018/04/24	49	35.23	30	34.92	34.75	19	5,727	0.33%
2018/04/23	10	36.73	1	36.55	36.55	9	5,719	0.16%
2018/04/20	11	36.95	24	37.13	37.00	-13	5,777	-0.23%
2018/04/19	10	37.35	37	37.22	37.30	-27	5,987	-0.45%
2018/04/18	5	36.17	10	36.50	36.40	-5	6,067	-0.08%
2018/04/17	32	36.86	31	36.46	36.30	1	6,099	0.02%
2018/04/16	20	37.13	10	37.35	37.00	10	6,152	0.16%
2018/04/13	30	37.13	30	37.18	37.15	0	6,278	0.00%
2018/04/10	31	37.30	12	37.46	37.25	19	6,841	0.28%
2018/04/09	21	37.24	20	36.78	37.10	1	7,079	0.01%
2018/04/03	12	36.49	11	36.67	36.75	1	7,122	0.01%
2018/04/02	1	36.70	11	36.83	36.65	-10	7,256	-0.14%
2018/03/30	0	36.50	0	0.00	36.50	0	7,313	0.00%
2018/03/29	17	36.59	11	36.64	36.50	6	7,513	0.08%
2018/03/28	20	37.30	24	36.99	36.80	-4	8,077	-0.05%
2018/03/27	10	37.35	14	37.43	37.25	-4	8,123	-0.05%
2018/03/26	13	37.01	11	37.19	37.05	2	8,120	0.02%
2018/03/23	19	36.91	31	36.93	36.85	-12	8,170	-0.15%
2018/03/22	79	38.67	22	38.46	38.10	57	8,182	0.70%
2018/03/21	10	38.08	47	38.29	38.80	-37	8,104	-0.46%
2018/03/20	23	37.57	0	0.00	37.50	23	7,971	0.29%
2018/03/19	0	0.00	17	37.75	37.65	-17	7,994	-0.21%
2018/03/16	21	37.73	11	38.20	37.50	10	8,001	0.12%
2018/03/15	13	38.17	41	38.26	38.15	-28	8,026	-0.35%
2018/03/14	3	38.13	15	38.14	38.05	-12	8,103	-0.15%
2018/03/13	3	38.05	34	37.96	37.90	-31	8,235	-0.38%
2018/03/12	62	37.94	31	38.14	37.65	31	8,212	0.38%
2018/03/09	112	37.50	26	37.54	37.50	86	8,187	1.05%	大買/
2018/03/08	22	37.54	44	37.54	37.60	-22	8,242	-0.27%
2018/03/07	10	37.45	2	37.25	37.00	8	8,240	0.10%
2018/03/06	5	37.48	26	37.46	37.50	-21	8,285	-0.25%
2018/03/05	6	36.90	4	36.71	36.60	2	8,430	0.02%
2018/03/02	45	36.81	22	36.95	37.00	23	8,575	0.27%
2018/03/01	37	36.94	59	37.07	37.45	-22	8,599	-0.26%
2018/02/27	32	36.84	50	36.87	36.55	-18	8,566	-0.21%
2018/02/26	72	37.74	47	38.24	37.20	25	8,516	0.29%
2018/02/23	26	36.16	22	36.64	36.95	4	8,348	0.05%
2018/02/22	2	35.75	31	35.71	35.75	-29	8,360	-0.35%
2018/02/21	40	35.96	32	35.83	36.00	8	8,425	0.09%
2018/02/12	18	35.00	12	35.38	34.55	6	8,486	0.07%
2018/02/09	30	34.50	10	34.30	34.90	20	8,485	0.24%
2018/02/08	31	35.02	3	35.57	35.30	28	8,447	0.33%
2018/02/07	48	36.59	64	36.30	35.60	-16	8,469	-0.19%
2018/02/06	115	36.34	184	35.34	35.05	-69	8,389	-0.82%	大買/大賣/
2018/02/05	77	37.31	30	37.05	38.00	47	8,319	0.56%
2018/02/02	78	37.98	61	38.14	38.20	17	8,176	0.21%
2018/02/01	35	38.05	109	37.38	37.85	-74	8,059	-0.92%	大賣/
2018/01/31	12	35.83	14	36.06	36.35	-2	7,821	-0.03%
2018/01/30	45	36.44	0	0.00	36.00	45	7,885	0.57%
2018/01/29	26	36.91	22	37.15	36.80	4	7,843	0.05%
2018/01/26	4	36.40	24	36.74	36.75	-20	7,745	-0.26%
2018/01/25	10	36.40	20	36.48	36.30	-10	7,773	-0.13%
2018/01/24	12	36.27	8	36.33	36.40	4	7,716	0.05%
2018/01/23	56	36.43	34	36.35	36.20	22	7,677	0.29%
2018/01/22	48	36.94	14	36.71	36.50	34	7,596	0.45%
2018/01/19	27	35.65	72	35.98	36.25	-45	7,354	-0.61%
2018/01/18	47	36.00	13	36.00	35.55	34	7,177	0.47%
2018/01/17	116	36.22	29	36.39	36.10	87	7,099	1.23%	大買/
2018/01/16	9	36.01	20	36.11	36.05	-11	7,055	-0.16%
2018/01/15	169	36.31	39	36.50	36.20	130	6,974	1.86%	大買/鉅額交易
2018/01/12	8	35.48	26	35.58	35.85	-18	6,763	-0.27%
2018/01/11	6	34.59	2	35.00	35.20	4	6,616	0.06%
2018/01/10	36	35.02	7	35.14	35.00	29	6,551	0.44%
2018/01/09	48	34.76	41	34.98	35.00	7	6,503	0.11%
2018/01/08	44	35.69	14	35.52	34.65	30	6,354	0.47%
2018/01/05	36	34.59	30	34.78	35.20	6	6,109	0.10%
2018/01/04	7	34.23	49	34.62	34.85	-42	5,920	-0.71%
2018/01/03	129	34.31	67	34.48	34.05	62	5,727	1.08%	大買/
2018/01/02	4	32.96	3	33.20	33.40	1	5,460	0.02%