矽格 (6257)-永豐金-竹科券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
70.2
漲跌
▼0.2
漲幅
-0.28%
成交量
1,596張
產業
上市半導體類股
941人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科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
2024/04/25	1	70.21	0	0.00	70.20	1	6,379	0.02%
2024/04/24	1.1	69.83	0	0.00	70.40	1.1	6,374	0.02%
2024/04/23	4	67.88	0	0.00	68.30	4	6,362	0.06%
2024/04/22	6	68.95	1	68.10	68.30	5	6,358	0.08%
2024/04/19	11.3	70.32	2	70.70	70.50	9.3	6,293	0.15%
2024/04/18	1	71.89	1	72.00	71.50	0	6,215	0.00%
2024/04/17	0	0.00	3	72.67	72.60	-3	6,201	-0.05%
2024/04/16	4	70.30	1	69.90	70.60	3	6,136	0.05%
2024/04/15	2	72.00	1	71.80	72.00	1	6,060	0.02%
2024/04/12	1	72.90	4.1	73.20	73.20	-3.1	6,030	-0.05%
2024/04/11	8	72.60	1	71.90	72.80	7	5,949	0.12%
2024/04/10	0.3	72.20	1	72.10	72.40	-0.7	5,892	-0.01%
2024/04/09	6	71.04	4	71.70	71.10	2	5,828	0.03%
2024/04/08	1.3	71.32	3.2	71.37	70.80	-1.9	5,787	-0.03%
2024/04/02	2	72.20	1	72.20	73.00	1	5,753	0.02%
2024/04/01	1	71.89	8	71.68	71.60	-7	5,670	-0.12%
2024/03/29	11	70.95	1.9	70.95	71.00	9.1	5,597	0.16%
2024/03/28	2.1	73.64	2	73.00	72.00	0.1	5,390	0.00%
2024/03/27	1	73.90	6	73.50	73.80	-5	5,144	-0.10%
2024/03/26	3	71.23	0	0.00	71.00	3	4,978	0.06%
2024/03/25	5	72.20	0	0.00	72.30	5	4,974	0.10%
2024/03/22	13.9	73.02	6	72.52	72.40	7.9	4,944	0.16%
2024/03/21	10	76.57	23	75.44	74.70	-13	4,910	-0.26%
2024/03/20	19	77.52	24.3	77.62	75.60	-5.3	5,085	-0.10%
2024/03/19	12	73.60	16.1	73.29	73.50	-4.1	5,072	-0.08%
2024/03/18	18	70.47	17	71.15	72.10	1	4,948	0.02%
2024/03/15	11	68.88	2	68.25	68.80	9	4,832	0.19%
2024/03/14	4	68.48	0	0.00	68.80	4	4,777	0.08%
2024/03/13	1	69.80	1	71.00	70.10	0	4,716	0.00%
2024/03/11	4	68.75	0	0.00	68.40	4	4,698	0.09%
2024/03/08	5	70.10	32	69.40	69.00	-27	4,758	-0.57%
2024/03/07	4.3	69.67	2.6	70.53	69.60	1.7	4,727	0.04%
2024/03/06	0.2	70.00	1.1	70.11	70.20	-0.9	4,786	-0.02%
2024/03/05	1	67.80	1	68.00	68.10	0	4,965	0.00%
2024/03/04	21	68.10	6	67.95	67.90	15	5,024	0.30%
2024/03/01	3.3	68.37	3	67.27	67.20	0.3	4,971	0.01%
2024/02/29	1	70.30	0	0.00	70.30	1	4,814	0.02%
2024/02/27	10	70.53	1.4	70.57	70.00	8.6	4,781	0.18%
2024/02/23	5	73.56	8.6	73.97	72.50	-3.6	4,542	-0.08%
2024/02/22	0	0.00	6	70.40	70.80	-6	4,207	-0.14%
2024/02/21	1	68.40	7	69.10	68.80	-6	4,122	-0.15%
2024/02/20	4.1	68.65	1	68.70	68.20	3.1	4,144	0.07%
2024/02/19	2.1	68.95	0	0.00	70.00	2.1	4,099	0.05%
2024/02/16	0	0.00	4	69.40	69.50	-4	4,088	-0.10%
2024/02/15	7	66.71	13	67.54	68.20	-6	4,032	-0.15%
2024/02/05	1	65.50	1	65.50	65.30	0	3,992	0.00%
2024/02/02	2.4	65.92	1	65.80	65.70	1.4	3,999	0.04%
2024/02/01	0.1	67.40	0.1	67.50	66.60	0	3,997	0.00%
2024/01/31	5	68.40	16.2	67.96	67.70	-11.2	4,025	-0.28%
2024/01/30	12	67.90	0	0.00	66.50	12	4,054	0.30%
2024/01/29	23	67.20	7	67.20	67.40	16	4,089	0.39%
2024/01/26	0	0.00	2	67.20	67.20	-2	4,139	-0.05%
2024/01/25	0	0.00	1	69.00	68.70	-1	4,117	-0.02%
2024/01/24	0	0.00	1	68.00	68.00	-1	4,103	-0.02%
2024/01/23	5	68.30	1	68.20	68.10	4	4,111	0.10%
2024/01/22	1	68.00	47.1	68.09	68.00	-46.1	4,084	-1.13%
2024/01/19	3	66.50	1	66.10	66.50	2	3,970	0.05%
2024/01/17	0	0.00	1	65.80	65.80	-1	4,124	-0.02%
2024/01/16	1.1	66.29	1.4	66.17	66.10	-0.3	4,139	-0.01%
2024/01/15	4	65.05	0.4	65.50	65.40	3.6	4,157	0.09%
2024/01/11	1	64.00	0.3	64.50	64.20	0.7	4,308	0.02%
2024/01/10	0.1	64.40	8	64.40	64.60	-7.9	4,367	-0.18%
2024/01/09	8.1	64.40	1	64.60	64.40	7.1	4,482	0.16%
2024/01/08	7.3	63.86	1	64.10	63.90	6.3	4,508	0.14%
2024/01/05	0.1	64.90	0	0.00	64.90	0.1	4,636	0.00%
2024/01/04	4.1	64.69	0	0.00	65.00	4.1	4,642	0.09%
2024/01/03	0	0.00	0.1	64.70	65.00	-0.1	4,664	0.00%
2024/01/02	1.1	64.82	0	0.00	64.60	1.1	4,648	0.02%
2023/12/29	4	64.98	1	65.10	65.20	3	4,647	0.06%
2023/12/28	20.1	66.00	0	0.00	66.00	20.1	4,599	0.44%
2023/12/27	1.1	67.39	0	0.00	67.30	1.1	4,574	0.02%
2023/12/26	2.1	66.80	1	66.70	66.80	1.1	4,565	0.02%
2023/12/25	24.1	66.52	1	66.20	66.40	23.1	4,552	0.51%
2023/12/22	0.1	68.05	6	68.00	68.00	-5.9	4,508	-0.13%
2023/12/21	1	68.50	0	0.00	68.10	1	4,515	0.02%
2023/12/20	0.1	68.90	1	68.70	68.80	-0.9	4,488	-0.02%
2023/12/19	1.1	67.51	2	67.30	67.80	-0.9	4,433	-0.02%
2023/12/18	0.3	68.50	1	69.00	68.50	-0.7	4,437	-0.02%
2023/12/15	35	68.14	1	67.10	67.20	34	4,545	0.75%
2023/12/14	10	68.41	8.8	68.87	71.90	1.2	4,467	0.03%
2023/12/13	0	0.00	2	66.40	66.40	-2	4,163	-0.05%
2023/12/12	1	66.00	8	66.10	65.80	-7	4,245	-0.16%
2023/12/11	0.1	65.60	1	65.00	65.00	-0.9	4,209	-0.02%
2023/12/08	2	64.65	3	65.03	64.70	-1	4,198	-0.02%
2023/12/07	1	64.70	0	0.00	64.60	1	4,183	0.02%
2023/12/06	4	64.80	2	64.95	65.40	2	4,158	0.05%
2023/12/05	8	64.73	2	64.85	65.50	6	4,084	0.15%
2023/12/04	7	65.41	38	65.52	66.00	-31	4,013	-0.77%
2023/12/01	20	65.62	7	65.06	65.80	13	3,943	0.33%
2023/11/30	5.1	63.93	4	64.05	63.80	1.1	3,722	0.03%
2023/11/29	8.5	61.76	8	61.93	62.00	0.5	3,478	0.01%
2023/11/28	0.2	60.80	0	0.00	60.60	0.2	3,403	0.00%
2023/11/27	2.1	60.35	1	60.10	60.00	1.1	3,449	0.03%
2023/11/24	2.1	60.80	1.6	60.80	60.70	0.5	3,493	0.01%
2023/11/23	3	60.80	10	60.80	60.90	-7	3,515	-0.20%
2023/11/22	2	60.80	2.6	60.88	60.90	-0.6	3,537	-0.02%
2023/11/21	1.1	61.36	2	61.30	60.70	-0.9	3,565	-0.03%
2023/11/20	0.7	61.30	1	61.30	61.40	-0.3	3,673	-0.01%
2023/11/17	1	62.00	2	61.40	61.00	-1	3,803	-0.03%
2023/11/15	0	61.60	24	61.65	60.90	-24	3,836	-0.62%
2023/11/14	0	0.00	29	60.93	61.50	-29	3,792	-0.76%
2023/11/13	1.1	60.33	2	60.50	60.50	-0.9	3,777	-0.02%
2023/11/10	1.1	60.41	2	60.00	60.20	-1	3,769	-0.03%
2023/11/09	4	61.60	4	61.03	60.80	0	3,748	0.00%
2023/11/08	1	61.50	0	0.00	61.40	1	3,736	0.03%
2023/11/06	21.5	61.66	2	61.40	61.50	19.5	3,649	0.53%
2023/11/03	3	61.60	0.2	61.20	61.50	2.8	3,596	0.08%
2023/11/02	15.2	60.21	35	60.56	60.90	-19.8	3,546	-0.56%
2023/11/01	2.2	59.59	0	0.00	59.70	2.2	3,503	0.06%
2023/10/31	1.1	60.60	0	0.00	59.30	1.1	3,490	0.03%
2023/10/30	20	60.05	4	59.80	59.90	16	3,486	0.46%
2023/10/27	12.1	59.81	26	59.65	59.40	-13.9	3,500	-0.40%
2023/10/26	13	61.08	2	60.90	60.20	11	3,491	0.32%
2023/10/25	13	61.59	5	61.80	62.00	8	3,448	0.23%
2023/10/23	4.9	60.82	1	60.80	59.90	3.9	3,432	0.11%
2023/10/20	1	60.50	5	61.08	60.80	-4	3,445	-0.12%
2023/10/19	2	60.60	3	61.20	60.70	-1	3,413	-0.03%
2023/10/18	1	60.40	1	60.00	60.00	0	3,342	0.00%
2023/10/17	7	60.61	9	60.84	60.70	-2	3,292	-0.06%
2023/10/16	0	0.00	1	59.40	59.20	-1	3,230	-0.03%
2023/10/13	8	59.66	1	60.10	60.00	7	3,223	0.22%
2023/10/12	0	0.00	1	58.30	58.30	-1	3,118	-0.03%
2023/10/11	0	0.00	3	58.30	57.80	-3	3,134	-0.10%
2023/10/04	1	56.70	0	0.00	57.60	1	3,130	0.03%
2023/10/03	1	57.70	10	57.60	57.50	-9	3,132	-0.29%
2023/09/28	0	0.00	2	57.30	57.40	-2	3,183	-0.06%
2023/09/26	4.3	57.45	21	56.89	56.70	-16.7	3,299	-0.51%
2023/09/22	0	0.00	1	57.90	57.50	-1	3,247	-0.03%
2023/09/21	2	56.85	1	56.50	57.20	1	3,216	0.03%
2023/09/20	6	58.35	1.1	58.14	58.00	4.9	3,167	0.15%
2023/09/19	66.1	60.52	4.2	60.43	60.80	62	2,973	2.08%
2023/09/18	0	0.00	22	58.80	58.80	-22	2,660	-0.83%
2023/09/15	30.1	58.32	2	58.60	58.00	28.1	2,635	1.07%
2023/09/14	0	0.00	1	56.60	57.20	-1	2,512	-0.04%
2023/09/13	0.1	56.70	0	0.00	56.60	0.1	2,493	0.00%
2023/09/11	0.1	57.10	4	56.90	57.10	-4	2,484	-0.16%
2023/09/08	0.1	57.20	0	0.00	57.20	0.1	2,490	0.00%
2023/09/07	0.1	58.00	1	58.10	57.80	-1	2,489	-0.04%
2023/09/06	0	0.00	0.1	57.60	58.20	-0.1	2,480	0.00%
2023/09/05	0	0.00	1	57.60	57.80	-1	2,464	-0.04%
2023/09/04	0	0.00	2	57.40	57.50	-2	2,453	-0.08%
2023/09/01	1	57.00	0	0.00	57.10	1	2,446	0.04%
2023/08/31	4	57.50	7	57.47	57.70	-3	2,435	-0.12%
2023/08/30	0	0.00	0.1	56.50	56.90	-0.1	2,385	-0.01%
2023/08/29	0	0.00	3	56.23	56.40	-3	2,351	-0.13%
2023/08/28	0.1	56.10	1.3	55.60	56.00	-1.2	2,336	-0.05%
2023/08/25	0	0.00	6	56.75	56.60	-6	2,319	-0.26%
2023/08/24	3	56.00	4	56.73	56.10	-1	2,284	-0.04%
2023/08/23	0	0.00	6	54.88	55.40	-6	2,157	-0.28%
2023/08/21	4	52.65	23	52.78	52.50	-19	1,991	-0.95%
2023/08/16	0	0.00	1	50.00	50.80	-1	1,909	-0.05%
2023/08/15	23	50.48	0	0.00	50.30	23	1,908	1.20%
2023/08/14	2	50.65	0	0.00	50.30	2	1,916	0.10%
2023/08/11	3	51.13	0	0.00	51.10	3	1,910	0.16%
2023/08/09	0	0.00	2	52.80	52.50	-2	1,878	-0.11%
2023/08/08	0.4	52.80	0	0.00	52.70	0.4	1,879	0.02%
2023/08/07	0.5	52.60	0	0.00	52.70	0.5	1,874	0.03%
2023/08/04	0.5	52.30	0	0.00	52.30	0.5	1,870	0.02%
2023/08/02	9	52.03	0	0.00	52.00	9	1,872	0.48%
2023/08/01	1	52.00	0.1	52.70	52.00	0.9	1,856	0.05%
2023/07/31	5	52.74	5	52.80	52.90	0	1,835	0.00%
2023/07/28	0	0.00	4	53.80	53.70	-4	1,808	-0.22%
2023/07/27	2.3	52.39	1	52.30	52.30	1.3	1,778	0.07%
2023/07/26	9	57.39	43	57.31	57.00	-34	1,700	-2.00%
2023/07/24	1	57.70	0	0.00	57.50	1	1,629	0.06%
2023/07/21	0	0.00	2	58.20	58.30	-2	1,610	-0.12%
2023/07/19	0	0.00	11	58.35	58.00	-11	1,577	-0.70%
2023/07/18	1	58.80	13	58.58	58.50	-12	1,543	-0.78%
2023/07/17	0	0.00	8	58.90	58.90	-8	1,536	-0.52%
2023/07/14	0	0.00	10.1	58.17	58.30	-10.1	1,505	-0.67%
2023/07/13	13	57.95	9	58.23	57.60	4	1,483	0.27%
2023/07/12	0	0.00	18	57.36	57.40	-18	1,447	-1.24%
2023/07/07	2	57.10	5	57.18	56.70	-3	1,456	-0.21%
2023/07/06	11	58.52	0	0.00	57.80	11	1,433	0.77%
2023/07/05	21	57.90	14	57.79	58.20	7	1,396	0.50%
2023/06/29	0	0.00	1	55.30	55.40	-1	1,306	-0.08%
2023/06/28	0	0.00	1	55.00	55.00	-1	1,333	-0.07%
2023/06/26	0	0.00	8	55.33	55.60	-8	1,317	-0.61%
2023/06/21	2	55.60	0	0.00	55.50	2	1,324	0.15%
2023/06/20	1	55.80	3	55.90	55.90	-2	1,307	-0.15%
2023/06/15	0	0.00	1	55.80	55.80	-1	1,330	-0.08%
2023/06/13	6	55.73	0	0.00	55.70	6	1,337	0.45%
2023/06/12	0	0.00	2.1	54.99	55.40	-2.1	1,349	-0.16%
2023/06/09	0	0.00	6	55.07	55.10	-6	1,345	-0.45%
2023/06/08	2	55.70	0	0.00	55.60	2	1,345	0.15%
2023/06/07	4	55.68	0	0.00	55.60	4	1,363	0.29%
2023/06/06	0	0.00	54.1	55.88	55.80	-54.1	1,393	-3.88%
2023/06/02	2	55.60	0	0.00	55.30	2	1,520	0.13%
2023/05/26	3	54.70	0	0.00	54.30	3	1,600	0.19%
2023/05/25	1	53.90	0	0.00	53.90	1	1,594	0.06%
2023/05/23	12	54.08	0.5	54.20	54.10	11.5	1,623	0.71%
2023/05/18	1	53.40	0	0.00	53.40	1	1,627	0.06%
2023/05/17	0	53.30	0	0.00	53.30	0	1,645	0.00%
2023/05/15	0.3	52.90	1	52.90	52.80	-0.7	1,640	-0.04%
2023/05/11	1	52.70	0	0.00	52.70	1	1,642	0.06%
2023/05/09	0	0.00	3	53.10	52.60	-3	1,647	-0.18%
2023/05/08	6	53.07	0	0.00	53.10	6	1,651	0.36%
2023/05/04	3.3	52.92	0	0.00	53.00	3.3	1,714	0.19%
2023/04/27	0.3	51.80	3	51.80	51.50	-2.7	1,760	-0.15%
2023/04/26	1	52.10	1	52.00	52.30	0	1,710	0.00%
2023/04/21	3	54.30	4	53.73	53.20	-1	1,667	-0.06%
2023/04/20	2	54.65	2	54.50	54.20	0	1,643	0.00%
2023/04/19	1	55.30	0	0.00	55.20	1	1,624	0.06%
2023/04/13	1	55.50	0	0.00	55.50	1	1,606	0.06%
2023/04/12	4	55.30	0	0.00	55.50	4	1,582	0.25%
2023/04/11	0	0.00	21	55.50	55.60	-21	1,574	-1.33%
2023/04/10	6	55.45	0	0.00	55.30	6	1,573	0.38%
2023/04/07	0.1	56.20	1	55.70	55.70	-0.9	1,560	-0.06%
2023/03/29	0	0.00	3	54.90	55.30	-3	1,509	-0.20%
2023/03/22	0	0.00	2	55.55	55.70	-2	1,500	-0.13%
2023/03/21	10	56.10	0	0.00	55.60	10	1,531	0.65%
2023/03/20	1	55.90	0	0.00	56.00	1	1,516	0.07%
2023/03/17	0	0.00	2	55.50	55.80	-2	1,520	-0.13%
2023/03/13	2	55.30	0	0.00	55.60	2	1,489	0.13%
2023/03/10	1	55.60	5	55.40	55.70	-4	1,475	-0.27%
2023/03/09	10	55.42	1.9	55.71	55.60	8.1	1,470	0.55%
2023/03/08	1	56.20	0	0.00	56.10	1	1,438	0.07%
2023/03/07	8	56.50	2	56.70	56.90	6	1,341	0.45%
2023/03/06	6.1	55.62	5	55.58	55.70	1.1	1,280	0.08%
2023/03/03	6	54.77	2	55.00	54.90	4	1,252	0.32%
2023/03/02	21	54.00	0	0.00	54.10	21	1,214	1.73%
2023/03/01	0.1	53.85	1	54.00	54.10	-0.9	1,194	-0.08%
2023/02/24	2	53.00	1	53.40	53.40	1	1,168	0.09%
2023/02/23	10	53.10	0	0.00	53.20	10	1,155	0.87%
2023/02/22	0.2	52.60	0.3	52.30	52.70	-0.1	1,148	-0.01%
2023/02/21	0.3	52.60	5	52.50	52.70	-4.7	1,152	-0.41%
2023/02/20	0.2	52.00	5	51.50	52.10	-4.8	1,167	-0.41%
2023/02/17	1.2	51.63	0	0.00	51.60	1.2	1,191	0.10%
2023/02/16	1	51.50	0	0.00	51.60	1	1,203	0.08%
2023/02/15	2	51.55	0	0.00	51.20	2	1,221	0.16%
2023/02/14	10	52.00	0	0.00	51.80	10	1,204	0.83%
2023/02/13	1	51.70	6	51.60	51.90	-5	1,222	-0.41%
2023/02/10	0	0.00	5	52.00	52.10	-5	1,241	-0.40%
2023/02/06	0	52.00	0	0.00	51.80	0	1,294	0.00%
2023/02/03	0	52.30	19	52.20	52.30	-19	1,295	-1.46%
2023/02/02	0	0.00	3	52.00	52.20	-3	1,297	-0.23%
2023/01/31	5	50.60	0	0.00	50.90	5	1,228	0.41%
2023/01/30	3	50.03	3	50.10	50.10	0	1,203	0.00%
2023/01/17	1	49.40	3	49.50	49.50	-2	1,193	-0.17%
2023/01/16	0	49.45	0	0.00	49.45	0	1,214	0.00%
2023/01/10	0	0.00	0	49.60	49.55	0	1,305	0.00%
2023/01/09	1	49.55	0	0.00	49.60	1	1,331	0.08%
2023/01/06	0	49.10	0	0.00	49.05	0	1,335	0.00%
2023/01/05	0	48.75	0	0.00	48.30	0	1,340	0.00%
2022/12/28	0.3	48.65	0	0.00	48.20	0.3	1,417	0.02%
2022/12/27	0	49.00	0	0.00	49.05	0	1,421	0.00%
2022/12/20	0	48.60	0	0.00	48.25	0	1,528	0.00%
2022/12/14	2	50.30	0	0.00	50.30	2	1,535	0.13%
2022/12/12	0	49.50	0	0.00	49.40	0	1,495	0.00%
2022/12/09	1	49.60	0	0.00	49.50	1	1,515	0.07%
2022/12/08	10	49.35	0	0.00	49.35	10	1,506	0.66%
2022/12/07	10	49.50	0	0.00	49.30	10	1,517	0.66%
2022/12/05	0	0.00	1	50.50	50.90	-1	1,520	-0.07%
2022/12/01	0	0.00	1	50.50	50.70	-1	1,539	-0.06%
2022/11/29	0	0.00	2	49.70	50.00	-2	1,559	-0.13%
2022/11/28	1	50.00	0	0.00	49.90	1	1,566	0.06%
2022/11/24	0	0.00	1	50.20	50.10	-1	1,606	-0.06%
2022/11/21	0	0.00	0.2	49.75	49.60	-0.2	1,678	-0.01%
2022/11/18	1	50.00	0	0.00	50.10	1	1,680	0.06%
2022/11/14	0	0.00	1	49.80	49.80	-1	1,653	-0.06%
2022/11/11	0	0.00	16	49.35	49.20	-16	1,654	-0.97%
2022/11/07	12.2	48.73	0	0.00	48.85	12.2	1,670	0.73%
2022/11/04	1	48.45	0	0.00	48.40	1	1,699	0.06%
2022/11/03	0	0.00	0.2	48.15	48.30	-0.2	1,700	-0.01%
2022/11/02	0.1	48.03	3	47.98	48.05	-2.9	1,716	-0.17%
2022/11/01	0.2	47.00	0	0.00	47.00	0.2	1,717	0.01%
2022/10/31	0	47.00	2	46.70	46.50	-2	1,734	-0.12%
2022/10/24	0	0.00	1	47.00	46.60	-1	1,883	-0.05%
2022/10/21	0.3	46.80	0	0.00	46.55	0.3	1,887	0.02%
2022/10/20	1	45.30	0	0.00	47.30	1	1,916	0.05%
2022/10/18	1	45.25	4	45.78	46.50	-3	1,896	-0.16%
2022/10/17	0	0.00	1	44.00	44.75	-1	1,890	-0.05%
2022/10/14	1	43.80	0	0.00	43.70	1	1,893	0.05%
2022/10/12	1	43.40	0	0.00	43.95	1	1,956	0.05%
2022/10/11	2	43.50	0	0.00	43.40	2	1,966	0.10%
2022/10/07	0	0.00	0.2	45.30	45.25	-0.2	1,985	-0.01%
2022/10/05	1	45.15	1	45.60	45.00	0	2,116	0.00%
2022/10/03	3.2	43.00	0	0.00	43.20	3.2	2,150	0.15%
2022/09/28	6	42.20	0	0.00	42.00	6	2,260	0.27%
2022/09/27	1	43.80	0	0.00	43.60	1	2,290	0.04%
2022/09/26	1.5	43.79	0	0.00	43.80	1.5	2,309	0.06%
2022/09/22	2	45.98	1	46.10	46.20	1	2,442	0.04%
2022/09/21	6	46.75	0	0.00	46.60	6	2,498	0.24%
2022/09/20	2	46.83	0	0.00	46.80	2	2,527	0.08%
2022/09/19	2	47.08	0	0.00	46.95	2	2,560	0.08%
2022/09/16	0.5	47.60	0	0.00	47.15	0.5	2,628	0.02%
2022/09/15	0.1	48.20	0	0.00	48.05	0.1	2,642	0.00%
2022/09/14	0.3	47.86	0	0.00	47.65	0.3	2,682	0.01%
2022/09/08	5	47.80	0	0.00	48.00	5	2,779	0.18%
2022/09/06	0	0.00	60	48.86	48.95	-60	2,800	-2.14%
2022/09/05	1	49.80	0	0.00	49.80	1	2,825	0.04%
2022/09/01	0	0.00	4	50.50	50.30	-4	2,875	-0.14%
2022/08/31	0	0.00	5	51.28	51.10	-5	2,918	-0.17%
2022/08/30	1	51.00	0	0.00	50.90	1	3,107	0.03%
2022/08/26	7	51.80	0	0.00	51.90	7	3,183	0.22%
2022/08/19	2	51.85	2	51.80	51.70	0	3,195	0.00%
2022/08/18	0	0.00	5	51.50	51.50	-5	3,179	-0.16%
2022/08/17	0	0.00	5	51.40	51.50	-5	3,168	-0.16%
2022/08/15	1	51.70	1	51.50	51.50	0	3,187	0.00%
2022/08/12	6.1	50.85	1	50.90	51.20	5.1	3,180	0.16%
2022/08/11	61	50.40	1	50.60	50.30	60	3,155	1.90%
2022/08/10	2	49.75	0	0.00	49.60	2	3,146	0.06%
2022/08/09	1	49.45	1	49.60	49.90	0	3,154	0.00%
2022/08/08	1	50.20	0	0.00	50.00	1	3,138	0.03%
2022/08/05	0	0.00	1	49.50	49.35	-1	3,114	-0.03%
2022/08/04	5	48.76	3	48.75	48.80	2	3,122	0.06%
2022/08/03	2	49.73	0	0.00	49.10	2	3,105	0.06%
2022/08/02	4	50.42	2	50.00	50.00	2	3,069	0.07%
2022/07/29	1	49.95	1	49.90	49.90	0	3,037	0.00%
2022/07/28	1	49.80	0	0.00	49.65	1	3,058	0.03%
2022/07/22	62	50.94	6	51.10	51.00	56	3,118	1.80%
2022/07/21	5	50.60	0	0.00	50.90	5	3,120	0.16%
2022/07/20	7	50.41	1.2	50.15	50.00	5.8	3,112	0.19%
2022/07/19	0	0.00	6	49.25	49.35	-6	3,076	-0.20%
2022/07/18	1	49.00	0	0.00	49.35	1	3,059	0.03%
2022/07/15	4	48.21	2	48.75	48.65	2	3,048	0.07%
2022/07/14	1	46.70	33	47.11	47.30	-32	3,027	-1.06%
2022/07/13	31.3	50.99	0	0.00	50.60	31.3	2,958	1.06%
2022/07/12	0	0.00	3.1	50.24	50.30	-3.1	2,885	-0.11%
2022/07/11	2	51.70	1	51.30	51.50	1	2,873	0.03%
2022/07/08	1	51.10	0	0.00	51.10	1	2,846	0.04%
2022/07/07	2	50.20	3	50.10	50.60	-1	2,820	-0.04%
2022/07/05	0	51.90	1	51.90	52.50	-1	2,806	-0.03%
2022/07/04	0.9	50.81	0	0.00	50.40	0.9	2,851	0.03%
2022/07/01	3	50.93	2	51.20	50.90	1	2,889	0.03%
2022/06/30	5	52.54	1	52.30	51.90	4	2,837	0.14%
2022/06/29	5	54.10	0	0.00	53.90	5	2,756	0.18%
2022/06/28	6	54.98	22	54.90	54.90	-16	2,715	-0.59%
2022/06/27	20	55.50	4.4	56.47	56.10	15.6	2,715	0.57%
2022/06/24	11	55.41	2	55.00	55.00	9	2,734	0.33%
2022/06/23	6	55.68	4	55.45	55.70	2	2,743	0.07%
2022/06/22	4.1	56.70	1	56.90	56.20	3.1	2,730	0.11%
2022/06/21	0.1	58.20	0	0.00	57.90	0.1	2,691	0.00%
2022/06/20	12.1	58.32	2	58.00	57.20	10.1	2,692	0.37%
2022/06/17	6.6	59.35	17	59.32	59.00	-10.4	2,651	-0.39%
2022/06/16	15.1	61.89	2	60.90	60.80	13.1	2,603	0.50%
2022/06/15	13	61.85	16	61.84	61.80	-3	2,583	-0.12%
2022/06/14	7	61.06	6	61.58	62.20	1	2,602	0.04%
2022/06/13	0.1	61.60	0	0.00	61.70	0.1	2,562	0.00%
2022/06/10	1	62.20	2	61.85	62.20	-1	2,541	-0.04%
2022/06/09	4	62.48	0	0.00	62.30	4	2,520	0.16%
2022/06/08	2	62.30	5	62.50	62.30	-3	2,461	-0.12%
2022/06/07	1	61.60	1	61.40	60.80	0	2,283	0.00%
2022/06/06	0	60.10	1	60.30	60.40	-1	2,230	-0.04%
2022/06/01	2	60.35	17	60.38	60.30	-15	2,268	-0.66%
2022/05/31	1	59.80	0	0.00	59.50	1	2,227	0.04%
2022/05/30	0	0.00	3	59.10	59.40	-3	2,220	-0.14%
2022/05/27	15	58.60	0	0.00	58.70	15	2,215	0.68%
2022/05/25	1	58.70	1	59.10	59.00	0	2,236	0.00%
2022/05/20	0.1	59.90	0	0.00	59.90	0.1	2,247	0.01%
2022/05/18	0	0.00	0	59.80	59.70	0	2,217	0.00%
2022/05/17	0	0.00	0.9	59.00	59.30	-0.9	2,192	-0.04%
2022/05/11	0	58.00	15	59.20	58.70	-15	2,164	-0.69%
2022/05/10	0	58.80	0	0.00	58.70	0	2,182	0.00%
2022/05/09	0.3	58.80	1	58.80	58.60	-0.8	2,199	-0.03%
2022/05/06	0	0.00	22	59.48	59.80	-22	2,202	-1.00%
2022/05/05	0	0.00	0.3	59.60	59.70	-0.3	2,214	-0.01%
2022/05/04	10	59.20	32.1	59.20	59.20	-22.1	2,207	-1.00%
2022/05/03	19	57.96	5	58.06	59.20	14	2,198	0.64%
2022/04/28	2	56.40	0	0.00	56.30	2	2,171	0.09%
2022/04/27	2.5	55.04	8	55.61	56.10	-5.5	2,161	-0.26%
2022/04/26	2	56.30	4	55.95	55.70	-2	2,164	-0.09%
2022/04/25	1	56.00	0	0.00	56.00	1	2,263	0.04%
2022/04/21	1	57.90	0	0.00	57.50	1	2,321	0.04%
2022/04/19	0	57.50	2	57.50	57.20	-2	2,394	-0.08%
2022/04/18	1.1	57.13	0	0.00	57.10	1.1	2,422	0.05%
2022/04/15	2	57.50	0	0.00	57.20	2	2,439	0.08%
2022/04/13	20	57.90	0	0.00	58.30	20	2,505	0.80%
2022/04/12	4	57.73	1	58.00	57.50	3	2,613	0.11%
2022/04/11	8	59.06	0	0.00	58.50	8	2,602	0.31%
2022/04/08	4	60.00	1	60.50	60.10	3	2,555	0.12%
2022/04/07	3	59.80	13	60.17	59.40	-10	2,480	-0.40%
2022/04/06	14	58.94	0	59.00	58.70	14	2,401	0.58%
2022/03/31	2	59.50	0	0.00	59.60	2	2,407	0.08%
2022/03/30	5	59.68	0	0.00	59.90	5	2,403	0.21%
2022/03/29	0.5	60.30	1	60.10	60.10	-0.5	2,382	-0.02%
2022/03/28	6	60.07	2	60.55	60.70	4	2,332	0.17%
2022/03/25	0	0.00	4	59.43	59.40	-4	2,256	-0.18%
2022/03/24	0	0.00	1	59.10	59.40	-1	2,242	-0.04%
2022/03/23	1	59.20	1	59.50	59.20	0	2,260	0.00%
2022/03/22	2	59.00	2	59.10	59.20	0	2,261	0.00%
2022/03/21	1	59.00	10	59.10	59.10	-9	2,285	-0.39%
2022/03/18	0	0.00	1	59.00	58.60	-1	2,310	-0.04%
2022/03/17	0	0.00	0.4	58.80	58.80	-0.4	2,325	-0.02%
2022/03/16	1	57.50	3	58.07	58.30	-2	2,311	-0.09%
2022/03/15	0	0.00	2	57.30	57.20	-2	2,344	-0.09%
2022/03/10	3	58.00	0	0.00	57.90	3	2,372	0.13%
2022/03/09	1	57.50	0	0.00	57.20	1	2,360	0.04%
2022/03/08	3.3	55.43	0	0.00	54.90	3.3	2,340	0.14%
2022/03/07	2.1	56.30	1	56.10	56.10	1.1	2,321	0.05%
2022/03/04	1	58.10	0	0.00	58.00	1	2,326	0.04%
2022/03/03	0	0.00	8	58.33	58.30	-8	2,360	-0.34%
2022/02/25	2	56.80	0	0.00	56.90	2	2,457	0.08%
2022/02/24	18.1	56.90	0	0.00	56.20	18.1	2,501	0.72%
2022/02/22	2.5	57.92	0	0.00	57.90	2.5	2,574	0.10%
2022/02/17	3	58.90	0	0.00	58.80	3	2,995	0.10%
2022/02/16	1	59.10	0	0.00	58.60	1	3,081	0.03%
2022/02/14	2.1	57.76	4	57.80	57.80	-1.9	3,129	-0.06%
2022/02/11	1	59.00	1	59.10	58.90	0	3,151	0.00%
2022/02/10	0.1	59.31	2.1	59.39	59.30	-2	3,229	-0.06%
2022/02/09	0	0.00	0.4	59.40	59.00	-0.4	3,266	-0.01%
2022/02/08	0.1	57.70	0	0.00	57.50	0.1	3,301	0.00%
2022/02/07	2.2	56.43	0	0.00	57.20	2.2	3,431	0.06%
2022/01/26	4.1	56.66	0	0.00	56.50	4.1	3,443	0.12%
2022/01/25	3	57.21	1	57.10	57.10	2	3,496	0.06%
2022/01/24	6.2	57.51	0	0.00	57.80	6.2	3,530	0.18%
2022/01/21	2	58.60	2	58.65	58.30	0	3,548	0.00%
2022/01/20	2	59.49	0	0.00	59.50	2	3,593	0.06%
2022/01/19	2	59.70	0	0.00	59.50	2	3,629	0.06%
2022/01/18	3.4	59.73	9.5	59.83	59.70	-6.2	3,661	-0.17%
2022/01/17	0.5	58.50	2.1	58.80	58.90	-1.6	3,565	-0.04%
2022/01/14	6.1	58.31	0	0.00	58.00	6.1	3,541	0.17%
2022/01/13	8	58.70	2	58.70	59.00	6	3,558	0.17%
2022/01/11	0.1	58.40	0	0.00	57.50	0.1	3,566	0.00%
2022/01/07	3.2	58.29	0	0.00	58.10	3.2	3,596	0.09%
2022/01/06	2	59.50	0	0.00	59.30	2	3,572	0.06%
2022/01/05	1.7	59.75	2	59.85	59.60	-0.3	3,597	-0.01%
2022/01/04	2.1	58.70	1	58.90	58.30	1.1	3,518	0.03%
2021/12/30	1	59.10	3	59.00	58.80	-2	3,559	-0.06%
2021/12/29	0	0.00	1	58.90	59.00	-1	3,591	-0.03%
2021/12/28	1.1	58.82	1	59.00	58.80	0.1	3,670	0.00%
2021/12/27	0	0.00	2	59.20	58.90	-2	3,720	-0.05%
2021/12/23	0	0.00	2	58.40	58.80	-2	3,790	-0.05%
2021/12/21	0	0.00	0	58.00	57.90	0	3,910	0.00%
2021/12/17	6.2	58.05	10	57.60	57.60	-3.8	3,987	-0.10%
2021/12/15	1.1	57.39	0	0.00	57.00	1.1	4,034	0.03%
2021/12/14	0.1	57.50	1	57.60	57.30	-0.9	4,034	-0.02%
2021/12/13	1.1	57.89	0	0.00	57.50	1.1	4,050	0.03%
2021/12/10	1	58.30	1	58.20	58.10	0	4,072	0.00%
2021/12/09	12.1	59.08	0	0.00	58.70	12.1	4,078	0.30%
2021/12/08	1	60.10	0	0.00	60.10	1	4,062	0.03%
2021/12/07	1	60.40	0	0.00	60.20	1	4,099	0.02%
2021/12/06	0	0.00	1	60.50	60.20	-1	4,168	-0.02%
2021/12/03	1	60.00	0	0.00	60.00	1	4,334	0.02%
2021/12/02	0.1	60.60	2	59.90	59.90	-1.9	4,470	-0.04%
2021/12/01	1	59.70	1	59.80	60.10	0	4,630	0.00%
2021/11/30	5	59.60	4	59.60	59.30	1	4,793	0.02%
2021/11/29	5	58.16	2	57.95	58.60	3	4,886	0.06%
2021/11/26	3.2	59.27	0	0.00	59.00	3.2	4,977	0.06%
2021/11/24	0	61.50	0	0.00	61.10	0	5,079	0.00%
2021/11/23	1.1	61.21	3	61.10	60.60	-1.9	5,241	-0.04%
2021/11/22	4	61.78	6	62.17	62.20	-2	5,264	-0.04%
2021/11/19	11	62.06	0	0.00	61.90	11	5,347	0.21%
2021/11/18	6.3	63.36	5	63.38	62.80	1.3	5,379	0.02%
2021/11/17	1	61.82	13	62.31	62.70	-12	5,307	-0.23%
2021/11/16	3	60.93	0.3	60.83	61.00	2.7	5,224	0.05%
2021/11/15	1	60.90	2	61.40	61.40	-1	5,275	-0.02%
2021/11/12	2	59.65	0	0.00	59.70	2	5,328	0.04%
2021/11/11	0	0.00	1	60.00	59.70	-1	5,407	-0.02%
2021/11/10	3	59.90	1	59.90	59.80	2	5,739	0.03%
2021/11/09	0	0.00	2	59.75	60.20	-2	5,876	-0.03%
2021/11/08	3	60.73	10	60.40	60.20	-7	5,900	-0.12%
2021/11/05	2	60.35	2.1	60.21	60.20	-0.1	6,023	0.00%
2021/11/04	1	59.70	8	59.98	60.40	-7	6,187	-0.11%
2021/11/03	1	58.60	1	59.00	58.90	0	6,296	0.00%
2021/11/02	0	0.00	1	58.90	58.10	-1	6,409	-0.02%
2021/11/01	6.8	58.99	0	0.00	59.60	6.8	6,696	0.10%
2021/10/29	0	0.00	1	58.60	58.60	-1	6,956	-0.01%
2021/10/28	3	58.80	3	58.97	59.20	0	7,005	0.00%
2021/10/26	11	58.02	4	58.10	58.10	7	7,365	0.10%
2021/10/25	6	57.07	0	0.00	57.30	6	7,748	0.08%
2021/10/21	1	56.50	0	0.00	56.60	1	8,144	0.01%
2021/10/20	2.3	56.90	1.1	57.01	57.30	1.2	8,352	0.01%
2021/10/19	1	56.90	4.3	56.90	57.20	-3.3	8,481	-0.04%
2021/10/18	4	56.00	0	0.00	55.50	4	8,573	0.05%
2021/10/15	4	56.28	1	56.50	56.40	3	8,835	0.03%
2021/10/14	1.2	54.76	0	0.00	54.50	1.2	8,954	0.01%
2021/10/13	1	54.50	0	0.00	54.30	1	9,232	0.01%
2021/10/12	5	55.54	7	55.68	55.60	-2	9,616	-0.02%
2021/10/08	0	0.00	1	57.00	56.40	-1	9,632	-0.01%
2021/10/07	3.2	56.54	1	56.70	56.70	2.2	9,690	0.02%
2021/10/06	3.3	57.38	40	55.50	55.50	-36.8	9,818	-0.37%
2021/10/05	3	56.53	0	0.00	57.20	3	9,815	0.03%
2021/10/04	2	56.60	11.6	55.29	55.40	-9.6	9,782	-0.10%
2021/10/01	0.3	58.00	0	0.00	57.20	0.3	9,766	0.00%
2021/09/30	11	59.09	4.2	58.87	59.40	6.8	9,847	0.07%
2021/09/29	6	59.07	12	59.53	58.40	-6	10,009	-0.06%
2021/09/28	1	61.40	0	0.00	61.30	1	10,163	0.01%
2021/09/27	1	61.50	1	61.50	62.20	0	10,199	0.00%
2021/09/24	1	62.20	2	62.40	62.40	-1	10,380	-0.01%
2021/09/23	4	61.95	0	0.00	61.80	4	10,407	0.04%
2021/09/22	3	61.93	313.2	61.28	61.20	-310.2	10,444	-2.97%	大賣/鉅額交易
2021/09/17	1	63.50	1	63.20	63.10	0	10,536	0.00%
2021/09/16	1	63.90	0	0.00	63.50	1	10,565	0.01%
2021/09/15	1.3	63.42	1	63.40	62.80	0.3	10,627	0.00%
2021/09/14	1	64.60	0	0.00	64.10	1	10,679	0.01%
2021/09/13	2	65.10	0	0.00	64.10	2	10,698	0.02%
2021/09/10	83.4	64.65	4	64.75	65.30	79.4	10,720	0.74%
2021/09/09	1	64.10	5	64.15	64.60	-4	10,741	-0.04%
2021/09/08	30.2	64.01	98.4	64.19	62.80	-68.2	10,706	-0.64%
2021/09/07	107.1	65.54	3.1	65.21	66.10	104	10,607	0.98%	大買/鉅額交易
2021/09/06	121.5	66.90	2	66.70	66.20	119.5	10,645	1.12%	大買/鉅額交易
2021/09/03	87.4	66.35	9	66.54	67.20	78.4	10,541	0.74%
2021/09/02	1.4	65.96	3	65.50	64.60	-1.6	10,414	-0.02%
2021/09/01	1	64.80	0	0.00	65.60	1	10,339	0.01%
2021/08/31	4	64.30	18.1	63.86	65.00	-14.1	10,289	-0.14%
2021/08/30	41.8	63.99	2.3	63.71	64.20	39.5	10,495	0.38%
2021/08/27	19	63.95	7.2	63.57	63.10	11.8	10,541	0.11%
2021/08/26	2.2	62.02	4	61.85	62.40	-1.8	10,410	-0.02%
2021/08/25	5	62.34	1	62.90	62.50	4	10,348	0.04%
2021/08/24	1	61.00	3.2	61.95	62.20	-2.2	10,262	-0.02%
2021/08/23	1	60.80	0	61.60	61.60	1	10,185	0.01%
2021/08/20	2	60.00	7	60.13	60.20	-5	10,104	-0.05%
2021/08/19	7	59.89	40	59.23	59.10	-33	10,046	-0.33%
2021/08/18	41.5	61.01	48.6	59.04	62.10	-7.2	9,937	-0.07%
2021/08/17	1.3	60.56	2	61.55	59.20	-0.8	9,851	-0.01%
2021/08/16	13.1	60.25	10.1	60.03	60.70	3	9,775	0.03%
2021/08/13	7.6	66.07	1	66.20	65.50	6.6	9,433	0.07%
2021/08/12	6.1	68.23	0.2	68.20	68.60	5.9	9,282	0.06%
2021/08/11	1.2	67.75	3	68.93	67.50	-1.8	9,218	-0.02%
2021/08/10	4.5	68.51	3.5	69.34	70.40	1	9,120	0.01%
2021/08/09	2	70.55	154.2	69.54	69.90	-152.2	9,013	-1.69%	大賣/鉅額交易
2021/08/06	8	71.11	5	71.12	71.60	3	8,831	0.03%
2021/08/05	18	69.41	35	70.08	71.00	-17	8,767	-0.19%
2021/08/04	15	68.63	11.2	68.51	68.10	3.8	8,575	0.04%
2021/08/03	15.1	65.82	10	65.90	66.00	5.1	8,370	0.06%
2021/08/02	1	66.10	11.1	65.29	65.50	-10.1	8,308	-0.12%
2021/07/30	10.3	64.54	6	64.83	64.10	4.3	8,124	0.05%
2021/07/29	156	64.18	6	63.32	64.30	150	7,983	1.88%	大買/鉅額交易
2021/07/28	35	60.51	9.3	60.48	61.40	25.7	7,627	0.34%
2021/07/27	14	62.13	9	62.00	62.20	5	7,613	0.07%
2021/07/26	4.1	62.80	8.1	62.63	63.10	-4.1	7,526	-0.05%
2021/07/23	7.3	61.54	0.1	61.50	60.50	7.2	7,667	0.09%
2021/07/22	4.1	60.53	18	60.75	60.90	-13.9	7,936	-0.18%
2021/07/21	11	61.46	5	61.16	60.10	6	7,914	0.08%
2021/07/20	0	0.00	14.2	59.01	59.60	-14.2	7,778	-0.18%
2021/07/19	16	59.89	7	59.63	59.20	9	7,653	0.12%
2021/07/16	10	60.53	14	59.29	60.50	-4	7,453	-0.05%
2021/07/15	0	0.00	3	58.03	58.10	-3	7,075	-0.04%
2021/07/14	1	56.80	1	58.00	57.20	0	7,098	0.00%
2021/07/13	2	57.80	14.3	58.38	57.40	-12.3	7,194	-0.17%
2021/07/12	0.1	57.00	3	57.00	56.80	-2.9	7,081	-0.04%
2021/07/09	0	0.00	1	57.30	56.50	-1	7,110	-0.01%
2021/07/08	8.5	56.91	0	0.00	57.00	8.5	7,248	0.12%
2021/07/07	1.2	57.27	9.8	57.22	56.90	-8.6	7,335	-0.12%
2021/07/06	9.2	58.89	24	58.16	58.30	-14.8	7,288	-0.20%
2021/07/05	17	58.88	20	59.08	59.90	-3	7,212	-0.04%
2021/07/02	0	0.00	1	56.30	57.10	-1	7,022	-0.01%
2021/07/01	5	56.72	8	57.29	57.10	-3	7,046	-0.04%
2021/06/29	12	55.98	2	56.25	56.00	10	6,930	0.14%
2021/06/28	8	56.00	3	56.10	55.90	5	6,901	0.07%
2021/06/25	10	55.25	2	55.15	55.00	8	6,801	0.12%
2021/06/24	3	55.27	4	55.58	55.00	-1	6,793	-0.01%
2021/06/23	0	0.00	9	55.00	54.90	-9	6,745	-0.13%
2021/06/22	1	54.40	0	0.00	54.10	1	6,683	0.01%
2021/06/21	0	0.00	1	53.90	53.80	-1	6,652	-0.02%
2021/06/18	1	54.70	5	54.82	54.60	-4	6,664	-0.06%
2021/06/16	1	54.50	4	54.40	54.20	-3	6,703	-0.04%
2021/06/15	1	53.90	15	54.43	54.50	-14	6,708	-0.21%
2021/06/11	0.2	53.25	1	53.50	53.30	-0.8	6,643	-0.01%
2021/06/10	1	53.00	3	53.30	52.80	-2	6,690	-0.03%
2021/06/09	2	52.90	2	52.90	52.80	0	6,688	0.00%
2021/06/08	1	52.60	6	52.50	52.70	-5	6,726	-0.07%
2021/06/07	32	53.82	17	54.31	52.50	15	6,780	0.22%
2021/06/04	6	52.13	11	52.00	52.50	-5	6,529	-0.08%
2021/06/03	0	0.00	3	51.57	52.00	-3	6,471	-0.05%
2021/06/02	0	0.00	20	50.50	50.50	-20	6,451	-0.31%
2021/06/01	27	51.15	0	0.00	51.00	27	6,501	0.42%
2021/05/31	20	50.60	0	0.00	50.30	20	6,522	0.31%
2021/05/25	0	0.00	2	49.33	49.45	-2	6,734	-0.03%
2021/05/24	0	0.00	5	47.50	48.65	-5	6,795	-0.07%
2021/05/21	0	0.00	2	48.20	47.85	-2	6,846	-0.03%
2021/05/20	2	48.03	0	0.00	47.60	2	6,999	0.03%
2021/05/19	3	47.90	2	48.33	48.45	1	7,102	0.01%
2021/05/18	10	47.51	2	47.88	48.35	8	7,172	0.11%
2021/05/17	6	45.13	83	44.98	44.95	-77	7,324	-1.05%
2021/05/14	1	47.60	9	48.62	48.10	-8	7,331	-0.11%
2021/05/13	10	47.95	9	47.45	47.80	1	7,333	0.01%
2021/05/12	22.1	46.87	4.2	46.62	47.15	17.9	7,325	0.24%
2021/05/11	7	50.19	15	50.10	49.65	-8	7,256	-0.11%
2021/05/06	13	50.90	0	0.00	50.60	13	7,539	0.17%
2021/05/05	1	52.20	0	0.00	51.20	1	7,670	0.01%
2021/05/04	3	50.50	12	52.46	52.10	-9	7,998	-0.11%
2021/05/03	6.1	52.93	4	53.18	52.40	2.1	8,133	0.03%
2021/04/29	13	55.91	32	56.20	54.60	-19	8,583	-0.22%
2021/04/28	51	54.94	43.1	54.81	55.80	7.9	9,138	0.09%
2021/04/27	0.1	52.93	6	52.85	53.00	-5.9	9,147	-0.06%
2021/04/26	1	51.90	12	52.17	52.90	-11	9,166	-0.12%
2021/04/23	5	50.96	3	51.10	51.60	2	9,114	0.02%
2021/04/22	0	0.00	9	51.47	50.80	-9	9,255	-0.10%
2021/04/21	0	0.00	12	52.19	52.20	-12	9,383	-0.13%
2021/04/20	59	52.00	7	51.67	52.10	52	9,501	0.55%
2021/04/19	4	51.80	24	51.94	52.00	-20	9,620	-0.21%
2021/04/16	4.2	50.09	11	50.09	50.10	-6.8	9,541	-0.07%
2021/04/15	4	49.99	0	0.00	50.10	4	9,665	0.04%
2021/04/14	40	49.53	8	49.73	49.90	32	9,702	0.33%
2021/04/13	8	50.84	1	51.20	50.30	7	9,875	0.07%
2021/04/12	10.1	52.01	5	51.82	51.60	5.1	10,141	0.05%
2021/04/09	4	52.40	6	53.02	52.40	-2	10,152	-0.02%
2021/04/08	17	53.30	12	53.24	53.20	5	10,072	0.05%
2021/04/07	6	53.12	15	53.13	53.30	-9	10,044	-0.09%
2021/04/06	16	52.78	11	52.95	53.10	5	10,017	0.05%
2021/03/31	4	52.23	6	52.20	52.30	-2	9,994	-0.02%
2021/03/30	0	0.00	5	52.40	52.50	-5	10,084	-0.05%
2021/03/29	36	52.20	1	52.30	52.20	35	10,092	0.35%
2021/03/26	11	52.29	2	52.75	52.10	9	10,136	0.09%
2021/03/25	1	52.10	4	51.90	51.90	-3	10,177	-0.03%
2021/03/24	2	52.15	7	52.17	52.10	-5	10,204	-0.05%
2021/03/23	3	52.30	16	52.93	52.50	-13	10,219	-0.13%
2021/03/22	2	52.70	1	53.50	52.60	1	10,244	0.01%
2021/03/19	1	53.10	72	52.38	53.10	-71	10,233	-0.69%
2021/03/18	0	0.00	3	52.57	52.60	-3	10,229	-0.03%
2021/03/17	3.1	52.02	14	52.08	52.10	-10.9	10,319	-0.11%
2021/03/16	24.5	52.79	21	52.90	52.60	3.5	10,304	0.03%
2021/03/15	4.1	52.05	11	52.03	52.30	-6.9	10,349	-0.07%
2021/03/12	12	52.25	20	51.90	52.00	-8	10,422	-0.08%
2021/03/11	3	51.67	15.1	51.78	51.80	-12.1	10,551	-0.11%
2021/03/10	12.1	50.74	0	0.00	50.70	12.1	10,568	0.11%
2021/03/09	1	50.30	1	50.20	50.50	0	10,669	0.00%
2021/03/05	1	50.10	23	50.13	50.30	-22	10,830	-0.20%
2021/03/04	0	50.40	2	51.25	50.20	-2	10,990	-0.02%
2021/03/03	10	50.60	1	50.80	50.80	9	11,040	0.08%
2021/03/02	8	50.91	2	50.50	50.70	6	11,148	0.05%
2021/02/26	3	50.63	19	50.57	50.60	-16	11,411	-0.14%
2021/02/25	11	51.39	2	51.50	51.20	9	11,762	0.08%
2021/02/24	3	51.77	45	52.48	51.30	-42	11,867	-0.35%
2021/02/23	1	51.60	3	51.37	51.90	-2	11,835	-0.02%
2021/02/22	12	51.73	2.1	50.97	51.90	9.9	11,850	0.08%
2021/02/19	4	50.90	2	51.10	51.10	2	11,822	0.02%
2021/02/18	3	51.60	7	51.50	51.80	-4	11,754	-0.03%
2021/02/17	14.1	51.81	34	51.87	52.00	-19.9	11,727	-0.17%
2021/02/05	1	50.30	6	50.27	50.30	-5	11,515	-0.04%
2021/02/04	4	49.69	1	50.00	49.60	3	11,440	0.03%
2021/02/03	8	49.23	13	49.08	49.15	-5	11,480	-0.04%
2021/02/02	1	49.35	11	49.30	49.50	-10	11,469	-0.09%
2021/02/01	12	47.85	2	47.95	48.25	10	11,515	0.09%
2021/01/29	21	49.07	0	0.00	48.65	21	11,479	0.18%
2021/01/28	24	49.69	7	49.54	50.00	17	11,335	0.15%
2021/01/27	17	51.26	3	51.37	51.20	14	11,155	0.13%
2021/01/26	64	53.49	60	52.76	52.50	4	10,929	0.04%
2021/01/25	41	51.76	4	53.25	51.80	37	10,533	0.35%
2021/01/22	96.3	52.34	110	52.47	52.50	-13.7	10,241	-0.13%	大賣/
2021/01/21	124	50.93	122	51.57	51.50	2	9,656	0.02%	大買/大賣/
2021/01/20	35	48.43	69.1	48.65	48.25	-34.1	8,712	-0.39%
2021/01/19	0	0.00	13	47.75	47.60	-13	8,273	-0.16%
2021/01/18	4	46.41	1	46.30	46.80	3	8,138	0.04%
2021/01/15	21	47.72	2	49.00	47.25	19	8,052	0.24%
2021/01/14	3	48.52	75	47.62	48.50	-72	7,888	-0.91%
2021/01/13	5	47.07	0	0.00	47.45	5	7,663	0.07%
2021/01/12	9	47.33	12.2	47.64	46.50	-3.2	7,496	-0.04%
2021/01/11	5.3	47.16	1	47.50	47.20	4.3	7,296	0.06%
2021/01/08	0	0.00	61	46.98	47.05	-61	7,211	-0.85%
2021/01/07	1	46.50	34	46.59	46.60	-33	7,045	-0.47%
2021/01/06	18	47.05	16	47.73	46.65	2	6,942	0.03%
2021/01/05	9	47.28	76	47.48	48.25	-67	6,586	-1.02%
2021/01/04	30	45.70	32	45.96	46.10	-2	6,217	-0.03%
2020/12/31	6	45.63	24	45.52	45.25	-18	6,143	-0.29%
2020/12/30	5	45.67	26.3	45.62	45.65	-21.3	6,166	-0.34%
2020/12/29	5	45.26	5	45.50	45.25	0	6,233	0.00%
2020/12/28	2	45.75	1	45.80	45.70	1	6,188	0.02%
2020/12/25	2	46.08	8	46.05	45.90	-6	6,182	-0.10%
2020/12/24	7	45.83	13	45.49	45.90	-6	6,150	-0.10%
2020/12/23	0	0.00	8	44.91	44.75	-8	6,097	-0.13%
2020/12/21	3	44.72	0	0.00	45.50	3	6,046	0.05%
2020/12/18	8	45.01	1	45.05	44.80	7	5,954	0.12%
2020/12/17	1	45.25	5	45.40	45.40	-4	5,901	-0.07%
2020/12/16	3	45.73	2	45.68	45.80	1	5,882	0.02%
2020/12/15	17	44.87	0	0.00	44.70	17	5,803	0.29%
2020/12/14	12	45.11	1	45.50	45.45	11	5,763	0.19%
2020/12/11	41.3	44.93	9	45.27	45.05	32.3	5,722	0.56%
2020/12/10	37	46.07	0	0.00	45.70	37	5,615	0.66%
2020/12/09	6	46.63	25	46.86	46.65	-19	5,521	-0.34%
2020/12/08	6	45.68	1	46.00	45.90	5	5,368	0.09%
2020/12/07	30	45.79	24	45.93	46.00	6	5,281	0.11%
2020/12/04	32	45.13	1	45.30	45.45	31	5,122	0.61%
2020/12/03	5	45.40	31	45.49	45.15	-26	5,005	-0.52%
2020/12/02	4	45.31	21	45.06	45.15	-17	4,911	-0.35%
2020/12/01	0	0.00	3	44.97	45.10	-3	4,885	-0.06%
2020/11/30	25	45.13	47	44.99	45.15	-22	4,780	-0.46%
2020/11/27	37	44.33	5	44.62	44.40	32	4,597	0.70%
2020/11/26	8	44.00	9	44.29	44.55	-1	4,514	-0.02%
2020/11/25	22	43.75	1	44.45	44.35	21	4,389	0.48%
2020/11/24	10.3	44.39	49	44.50	44.30	-38.7	4,075	-0.95%
2020/11/23	31	42.89	4	42.84	43.30	27	3,704	0.73%
2020/11/20	3	42.00	3	41.85	42.40	0	3,549	0.00%
2020/11/19	25	42.16	41	42.34	42.20	-16	3,505	-0.46%
2020/11/18	2	41.93	94	41.92	42.50	-92	3,469	-2.65%
2020/11/17	3	41.43	154	41.35	41.40	-151	3,468	-4.35%	大賣/鉅額交易
2020/11/16	43	41.17	5	41.38	41.30	38	3,595	1.06%
2020/11/13	23	40.79	55	40.34	40.80	-32	3,699	-0.87%
2020/11/12	5	40.63	0	0.00	40.60	5	3,850	0.13%
2020/11/11	2	40.75	7	40.89	41.10	-5	3,897	-0.13%
2020/11/10	21	40.16	5	40.00	40.35	16	3,812	0.42%
2020/11/09	3	39.68	11	40.33	40.60	-8	3,780	-0.21%
2020/11/06	6	39.08	7	39.17	39.25	-1	3,704	-0.03%
2020/11/05	4	37.94	4	38.14	38.40	0	3,671	0.00%
2020/11/04	12	37.85	1	38.10	38.10	11	3,692	0.30%
2020/11/03	4	37.79	0	0.00	37.90	4	3,752	0.11%
2020/11/02	32	37.38	0	0.00	37.30	32	3,880	0.82%
2020/10/30	14	37.88	0	0.00	37.70	14	4,031	0.35%
2020/10/29	8	37.80	0	0.00	38.30	8	4,051	0.20%
2020/10/28	11	38.44	0	0.00	38.35	11	4,110	0.27%
2020/10/27	1	38.65	1	38.50	38.65	0	4,168	0.00%
2020/10/26	6	38.87	0	0.00	38.80	6	4,200	0.14%
2020/10/23	2	39.00	1.1	39.06	39.05	0.9	4,253	0.02%
2020/10/22	3	38.55	0	0.00	38.55	3	4,500	0.07%
2020/10/21	16	38.90	0	0.00	38.75	16	4,722	0.34%
2020/10/19	27	38.69	2	38.70	38.65	25	5,211	0.48%
2020/10/16	35	38.62	0	0.00	38.40	35	5,360	0.65%
2020/10/15	3	38.82	0.1	39.30	38.85	2.9	5,415	0.05%
2020/10/14	5	39.13	0	0.00	39.20	5	5,468	0.09%
2020/10/13	34	38.81	0	0.00	38.90	34	5,564	0.61%
2020/10/12	21	38.91	3	39.45	38.85	18	5,618	0.32%
2020/10/08	23	39.29	0	0.00	39.30	23	5,736	0.40%
2020/10/07	4	38.84	28	38.76	39.30	-24	5,971	-0.40%
2020/10/06	3	38.65	1	38.90	38.50	2	6,109	0.03%
2020/10/05	2	37.95	0	0.00	38.00	2	6,152	0.03%
2020/09/30	3	37.35	1	37.50	37.75	2	6,252	0.03%
2020/09/29	25	37.44	46	37.55	37.20	-21	6,332	-0.33%
2020/09/28	78	37.37	0	0.00	37.60	78	6,483	1.20%
2020/09/25	3	36.83	0	0.00	37.00	3	6,641	0.05%
2020/09/24	7	37.82	5	38.00	37.80	2	6,814	0.03%
2020/09/23	4	38.49	1	38.70	38.40	3	6,914	0.04%
2020/09/22	1	38.85	1	38.65	38.70	0	7,057	0.00%
2020/09/18	1	40.05	0	0.00	39.80	1	7,473	0.01%
2020/09/17	1	39.95	3	40.00	40.00	-2	7,602	-0.03%
2020/09/16	6	40.34	2	40.40	40.10	4	7,867	0.05%
2020/09/15	19	39.88	31	40.00	40.00	-12	8,011	-0.15%
2020/09/11	2	38.90	1	38.90	38.85	1	8,070	0.01%
2020/09/10	3	39.23	0	0.00	39.15	3	8,076	0.04%
2020/09/09	1	38.75	5	38.95	39.60	-4	8,076	-0.05%
2020/09/08	5	39.13	0	0.00	38.90	5	8,056	0.06%
2020/09/07	6	39.45	1	39.45	39.20	5	8,087	0.06%
2020/09/04	30	39.35	79	38.84	39.85	-49	8,172	-0.60%
2020/09/03	3	38.97	0	0.00	38.75	3	8,117	0.04%
2020/09/02	5	39.03	0	0.00	39.05	5	8,129	0.06%
2020/09/01	0	0.00	2	38.23	38.25	-2	8,157	-0.02%
2020/08/31	6	38.64	3	38.75	38.15	3	8,196	0.04%
2020/08/28	10	38.50	0	0.00	38.55	10	8,244	0.12%
2020/08/27	3	38.70	5	39.25	38.45	-2	8,380	-0.02%
2020/08/26	31	38.55	10	38.75	39.35	21	8,773	0.24%
2020/08/25	10	38.73	2	38.80	38.75	8	8,874	0.09%
2020/08/24	5	38.28	12.4	38.21	38.35	-7.4	8,879	-0.08%
2020/08/21	21	39.03	1	39.65	38.85	20	8,865	0.23%
2020/08/20	22	39.04	10	38.10	38.80	12	8,757	0.14%
2020/08/19	23	41.57	4	41.29	41.20	19	8,651	0.22%
2020/08/18	17	42.76	1	42.65	42.60	16	8,541	0.19%
2020/08/17	42	43.67	5	43.79	44.40	37	8,442	0.44%
2020/08/14	4	42.76	1	42.65	43.25	3	8,466	0.04%
2020/08/13	50	43.02	2	43.05	42.80	48	8,505	0.56%
2020/08/12	5	42.28	1	42.28	42.55	4	8,485	0.05%
2020/08/11	6	43.19	9	43.27	43.05	-3	8,490	-0.04%
2020/08/10	7	44.02	0	0.00	43.85	7	8,497	0.08%
2020/08/07	9	44.21	61	44.11	44.40	-52	8,504	-0.61%
2020/08/06	71	44.42	19	44.29	44.25	52	8,486	0.61%
2020/08/05	30	44.46	72	44.34	44.95	-42	8,407	-0.50%
2020/08/04	18	42.99	0	0.00	42.90	18	8,305	0.22%
2020/08/03	35	42.96	0	0.00	42.85	35	8,356	0.42%
2020/07/31	14	42.66	0	0.00	43.70	14	8,432	0.17%
2020/07/30	2	42.30	8	42.61	42.60	-6	8,487	-0.07%
2020/07/29	41	42.30	211	42.27	42.25	-170	8,535	-1.99%	大賣/鉅額交易
2020/07/28	66	44.27	21	44.30	42.50	45	8,563	0.53%
2020/07/27	84.4	43.58	6	42.99	42.90	78.4	8,376	0.94%
2020/07/24	41	46.95	27	46.65	46.40	14	8,234	0.17%
2020/07/23	30	47.70	50	47.41	47.65	-20	7,997	-0.25%
2020/07/22	4	46.09	4	45.75	45.90	0	7,848	0.00%
2020/07/21	27	45.31	33	45.42	45.15	-6	7,748	-0.08%
2020/07/20	22	45.10	110	45.03	44.90	-88	7,722	-1.14%	大賣/
2020/07/17	5	44.86	35	45.51	44.65	-30	7,696	-0.39%
2020/07/16	34	44.74	31.1	44.65	44.95	2.9	7,642	0.04%
2020/07/15	3	44.93	2	44.90	44.60	1	7,600	0.01%
2020/07/14	32	45.16	111	45.46	45.30	-79	7,529	-1.05%	大賣/
2020/07/13	3	44.62	88.1	44.08	44.90	-85.1	7,316	-1.16%
2020/07/10	8	43.01	40	42.87	42.70	-32	7,179	-0.45%
2020/07/09	11	44.55	30.3	44.02	44.05	-19.3	7,102	-0.27%
2020/07/08	5	44.54	11	44.44	44.40	-6	7,012	-0.09%
2020/07/07	28	43.08	15	43.20	44.00	13	6,913	0.19%
2020/07/06	282	43.97	15.2	43.79	44.00	266.8	6,756	3.95%	大買/鉅額交易
2020/07/03	2.1	42.15	39	42.39	42.65	-36.9	6,612	-0.56%
2020/07/02	42	41.48	19	41.50	41.65	23	6,503	0.35%
2020/07/01	25	41.00	1	40.90	41.05	24	6,419	0.37%
2020/06/30	8	40.74	27	41.43	40.60	-19	6,277	-0.30%
2020/06/29	18	41.05	61.1	41.00	40.75	-43.1	6,115	-0.71%
2020/06/24	10	40.00	18	39.88	39.95	-8	5,881	-0.14%
2020/06/23	11	39.87	16	39.87	39.80	-5	5,784	-0.09%
2020/06/22	22	38.90	45	38.88	39.00	-23	5,541	-0.42%
2020/06/19	0	0.00	22	38.45	38.15	-22	5,420	-0.41%
2020/06/18	0	0.00	72	37.91	38.00	-72	5,402	-1.33%
2020/06/17	1	37.55	2	37.78	37.55	-1	5,375	-0.02%
2020/06/16	3	37.40	8.6	37.44	37.65	-5.6	5,426	-0.10%
2020/06/15	7	36.87	53	36.83	36.80	-46	5,539	-0.83%
2020/06/12	8	35.95	0	0.00	37.00	8	5,582	0.14%
2020/06/11	49	37.30	2	37.50	36.85	47	5,657	0.83%
2020/06/10	9	38.00	20	38.12	38.10	-11	5,592	-0.20%
2020/06/09	0	0.00	1	38.50	38.30	-1	5,666	-0.02%
2020/06/08	0	0.00	57	38.51	38.35	-57	5,734	-0.99%
2020/06/05	5	38.38	2	38.40	38.30	3	5,734	0.05%
2020/06/04	12	38.15	1	38.55	38.10	11	5,746	0.19%
2020/06/03	39	38.39	5	38.65	38.35	34	5,750	0.59%
2020/06/02	49	39.26	52	39.57	39.05	-3	5,647	-0.05%
2020/06/01	11	38.15	21	38.47	38.80	-10	5,352	-0.19%
2020/05/29	20	37.44	1	37.80	37.40	19	5,230	0.36%
2020/05/28	21	37.45	4	37.88	37.30	17	5,229	0.33%
2020/05/27	4	37.75	2	37.75	37.70	2	5,231	0.04%
2020/05/26	9	37.54	19	38.00	37.90	-10	5,239	-0.19%
2020/05/25	31	37.14	2	36.84	37.55	29	5,179	0.56%
2020/05/22	5	38.08	5	37.98	37.90	0	5,135	0.00%
2020/05/21	54	38.33	30	38.50	38.40	24	5,069	0.47%
2020/05/20	3	37.27	0	0.00	37.75	3	4,971	0.06%
2020/05/19	7	36.72	0	0.00	36.80	7	4,916	0.14%
2020/05/18	15	36.87	3	37.27	36.60	12	4,908	0.24%
2020/05/15	2.2	37.76	2	37.15	37.20	0.2	4,849	0.00%
2020/05/14	1	37.30	1	38.00	37.40	0	4,813	0.00%
2020/05/13	7	37.90	0	0.00	38.15	7	4,799	0.15%
2020/05/12	32	37.77	2	37.65	37.75	30	4,773	0.63%
2020/05/11	3	38.30	2	38.20	38.15	1	4,764	0.02%
2020/05/08	8.6	38.18	43	38.12	37.95	-34.4	4,715	-0.73%
2020/05/07	7	38.17	15	38.46	38.20	-8	4,648	-0.17%
2020/05/06	7	37.51	69	37.50	37.65	-62	4,524	-1.37%
2020/05/05	6	36.88	2	37.50	37.00	4	4,445	0.09%
2020/05/04	3	36.50	6	36.93	36.85	-3	4,396	-0.07%
2020/04/30	37	36.50	2.1	36.60	36.60	34.9	4,337	0.80%
2020/04/29	2	36.00	2.4	36.19	36.10	-0.4	4,348	-0.01%
2020/04/28	1	36.05	2	36.00	35.75	-1	4,305	-0.02%
2020/04/27	1	35.55	8	35.67	35.65	-7	4,374	-0.16%
2020/04/24	0	0.00	17	35.17	35.25	-17	4,323	-0.39%
2020/04/23	1	34.70	39	34.77	34.80	-38	4,302	-0.88%
2020/04/22	2	33.45	24	33.95	34.40	-22	4,335	-0.51%
2020/04/21	29	33.98	15	34.32	33.85	14	4,396	0.32%
2020/04/20	2	34.63	2	34.70	34.70	0	4,413	0.00%
2020/04/17	2	35.03	9	34.99	34.65	-7	4,417	-0.16%
2020/04/16	2	34.30	46	34.83	34.90	-44	4,361	-1.01%
2020/04/15	2	34.28	9	34.55	34.35	-7	4,377	-0.16%
2020/04/14	11	34.27	66	34.02	34.30	-55	4,378	-1.26%
2020/04/13	11	33.84	0	0.00	33.50	11	4,340	0.25%
2020/04/10	1	33.65	8	33.73	33.70	-7	4,361	-0.16%
2020/04/09	1	34.10	30	33.73	33.65	-29	4,384	-0.66%
2020/04/08	10	33.52	1	33.75	33.80	9	4,343	0.21%
2020/04/07	6	32.67	3	32.68	33.25	3	4,274	0.07%
2020/04/06	0	0.00	1	31.70	31.80	-1	4,221	-0.02%
2020/04/01	1	30.80	3	31.03	31.20	-2	4,218	-0.05%
2020/03/31	1	31.15	1	31.15	30.95	0	4,305	0.00%
2020/03/30	6	30.35	1	30.70	30.70	5	4,281	0.12%
2020/03/27	2	31.00	0	0.00	30.65	2	4,276	0.05%
2020/03/26	5	30.61	2	31.13	31.00	3	4,231	0.07%
2020/03/25	31	31.70	4	31.54	31.15	27	4,200	0.64%
2020/03/24	1	30.00	1	30.35	30.25	0	4,152	0.00%
2020/03/23	1	28.75	0	0.00	28.90	1	4,129	0.02%
2020/03/20	3	29.43	2	29.53	30.05	1	4,141	0.02%
2020/03/19	7	27.69	2	29.00	27.40	5	4,099	0.12%
2020/03/18	4	31.06	1	31.55	30.20	3	4,148	0.07%
2020/03/17	13	31.19	34	31.67	31.05	-21	4,276	-0.49%
2020/03/16	1	33.00	13	32.82	31.85	-12	4,156	-0.29%
2020/03/13	7	31.87	62	31.90	33.20	-55	4,103	-1.34%
2020/03/12	10	33.82	57	34.31	33.55	-47	4,006	-1.17%
2020/03/11	28	35.89	21	35.84	35.45	7	3,984	0.18%
2020/03/10	1	35.45	16	35.30	35.75	-15	4,055	-0.37%
2020/03/09	9	34.97	25	35.39	34.85	-16	3,986	-0.40%
2020/03/06	10	36.44	21	36.33	36.40	-11	3,923	-0.28%
2020/03/05	9	36.51	29.1	36.67	36.90	-20.1	3,961	-0.51%
2020/03/04	0	0.00	31	35.48	35.50	-31	3,854	-0.80%
2020/03/03	25	35.15	3	35.22	35.00	22	3,845	0.57%
2020/03/02	1	33.80	59	34.43	34.45	-58	3,813	-1.52%
2020/02/27	8	34.60	70	34.34	34.10	-62	3,779	-1.64%
2020/02/26	0	0.00	1	34.90	34.85	-1	3,750	-0.03%
2020/02/25	2	34.68	0	0.00	35.15	2	3,766	0.05%
2020/02/24	1	34.85	42	34.89	34.90	-41	3,758	-1.09%
2020/02/21	14	35.49	97	35.52	35.30	-83	3,818	-2.17%
2020/02/20	6	35.73	3.3	36.01	35.85	2.7	3,882	0.07%
2020/02/19	3	35.77	35	35.80	35.75	-32	3,900	-0.82%
2020/02/18	0	0.00	31.1	36.18	35.85	-31.1	3,885	-0.80%
2020/02/17	3	36.08	19	36.00	36.00	-16	3,903	-0.41%
2020/02/14	1	36.35	0	0.00	36.35	1	3,908	0.03%
2020/02/13	25	36.20	20	35.95	35.85	5	3,905	0.13%
2020/02/12	9	36.14	3	36.00	36.15	6	3,941	0.15%
2020/02/11	1	35.20	40	35.25	35.30	-39	3,951	-0.99%
2020/02/10	0	0.00	47	34.81	34.80	-47	4,074	-1.15%
2020/02/07	0	0.00	16	34.96	34.85	-16	4,648	-0.34%
2020/02/06	0	0.00	15	34.94	35.20	-15	4,704	-0.32%
2020/02/05	1	34.10	5	34.08	34.05	-4	4,728	-0.08%
2020/02/04	4.1	33.09	2	33.50	33.70	2.1	4,766	0.04%
2020/02/03	39	32.37	8	32.25	32.75	31	4,833	0.64%
2020/01/31	18.3	34.29	5	34.30	34.40	13.3	4,856	0.27%
2020/01/30	48	34.69	12	34.13	34.00	36	5,027	0.72%
2020/01/17	0	0.00	2	37.55	37.55	-2	5,276	-0.04%
2020/01/16	0	0.00	23	37.92	37.70	-23	5,585	-0.41%
2020/01/15	0	0.00	32	37.53	37.55	-32	5,947	-0.54%
2020/01/14	8	37.61	6	37.64	37.50	2	5,874	0.03%
2020/01/13	0	0.00	33	37.00	37.20	-33	5,822	-0.57%
2020/01/10	1	36.85	2	37.00	36.95	-1	5,862	-0.02%
2020/01/09	0	0.00	67	37.02	37.00	-67	6,008	-1.12%
2020/01/08	8	36.06	2	36.50	36.35	6	6,045	0.10%
2020/01/07	22	35.87	9	35.80	36.20	13	6,036	0.22%
2020/01/06	54	36.02	68	36.25	35.90	-14	6,017	-0.23%
2020/01/03	3	36.70	22	37.03	36.80	-19	6,014	-0.32%
2020/01/02	9	37.05	5	37.10	37.20	4	5,981	0.07%
2019/12/31	46	36.96	0	0.00	37.10	46	5,988	0.77%
2019/12/30	27	37.16	0	0.00	37.20	27	6,080	0.44%
2019/12/27	94	37.11	0	0.00	37.15	94	6,069	1.55%
2019/12/26	24	37.29	9	37.42	37.40	15	6,030	0.25%
2019/12/25	0	0.00	1.7	36.61	36.70	-1.7	5,951	-0.03%
2019/12/24	20	36.29	48	36.25	36.25	-28	5,989	-0.47%
2019/12/23	4	36.64	32	36.57	36.55	-28	5,999	-0.47%
2019/12/20	28	36.54	1	36.55	36.50	27	6,026	0.45%
2019/12/19	1	36.60	11	36.71	36.55	-10	6,083	-0.16%
2019/12/18	3	37.03	0	0.00	36.80	3	6,296	0.05%
2019/12/17	5	37.21	1	37.45	37.45	4	6,358	0.06%
2019/12/16	6	37.21	0	0.00	37.15	6	6,327	0.09%
2019/12/13	36	37.13	9	37.42	37.50	27	6,318	0.43%
2019/12/12	11	37.78	86	37.08	37.60	-75	6,166	-1.22%
2019/12/11	36	36.53	41	36.45	36.35	-5	5,980	-0.08%
2019/12/10	20	36.59	0	0.00	36.60	20	6,007	0.33%
2019/12/09	56	36.63	4	36.65	36.55	52	6,021	0.86%
2019/12/06	69	36.56	31	36.51	36.90	38	6,007	0.63%
2019/12/05	23	35.60	12	35.75	36.70	11	6,005	0.18%
2019/12/04	33	34.73	2	34.80	34.80	31	6,032	0.51%
2019/12/03	33	34.69	14	34.74	34.80	19	6,140	0.31%
2019/12/02	153	34.10	1	33.80	34.30	152	6,203	2.45%	大買/鉅額交易
2019/11/29	143	35.13	0	0.00	34.90	143	6,196	2.31%	大買/鉅額交易
2019/11/28	101	35.64	0	0.00	35.60	101	6,237	1.62%	大買/鉅額交易
2019/11/27	135	35.71	2	35.75	35.80	133	6,348	2.10%	大買/鉅額交易
2019/11/26	25	35.68	0	0.00	35.55	25	6,506	0.38%
2019/11/25	29	35.84	5.3	35.75	35.55	23.7	6,658	0.36%
2019/11/22	33	35.67	1	35.75	35.55	32	6,714	0.48%
2019/11/21	14	35.65	4.4	35.85	36.00	9.6	6,706	0.14%
2019/11/20	12.7	36.34	2	36.68	36.20	10.7	6,714	0.16%
2019/11/19	3	36.52	9	36.56	37.10	-6	6,691	-0.09%
2019/11/18	8	36.48	3	36.62	36.55	5	6,709	0.07%
2019/11/15	0	0.00	5	36.25	36.20	-5	6,733	-0.07%
2019/11/14	33	35.77	0	0.00	36.00	33	6,776	0.49%
2019/11/13	20	36.26	1	36.25	36.10	19	6,794	0.28%
2019/11/12	5	36.15	3	36.25	36.35	2	6,768	0.03%
2019/11/11	2	36.18	1	36.60	35.80	1	6,746	0.01%
2019/11/08	1	36.55	1	36.55	36.60	0	6,683	0.00%
2019/11/07	81	36.19	9	36.23	36.10	72	6,634	1.09%
2019/11/06	327.1	38.13	57	38.29	37.00	270.1	6,504	4.15%	大買/鉅額交易
2019/11/05	47	37.44	24	37.79	37.45	23	5,923	0.39%
2019/11/04	3	38.02	0	0.00	37.60	3	5,848	0.05%
2019/11/01	2	37.28	2	37.78	37.60	0	5,776	0.00%
2019/10/31	7	37.47	4	37.33	37.15	3	5,719	0.05%
2019/10/30	5	38.00	3	37.92	38.20	2	5,620	0.04%
2019/10/29	30	38.73	26	38.48	37.80	4	5,507	0.07%
2019/10/28	15	38.16	8.5	38.32	38.50	6.5	5,293	0.12%
2019/10/25	1	37.35	43	37.33	37.20	-42	5,021	-0.84%
2019/10/24	87	37.26	79	37.17	37.60	8	4,904	0.16%
2019/10/23	26	36.35	28	36.09	36.50	-2	4,606	-0.04%
2019/10/22	8	34.76	0	0.00	34.70	8	4,196	0.19%
2019/10/21	0.1	34.50	2	34.70	34.45	-1.9	4,175	-0.05%
2019/10/18	6	34.75	8	34.74	34.70	-2	4,154	-0.05%
2019/10/17	15	35.22	39	35.10	35.25	-24	4,081	-0.59%
2019/10/16	12.4	34.85	25	34.85	34.95	-12.6	3,909	-0.32%
2019/10/15	0.2	34.60	0	0.00	34.55	0.2	3,792	0.00%
2019/10/14	2.1	33.87	0	0.00	33.80	2.1	3,745	0.05%
2019/10/09	2	33.40	2	33.45	33.40	0	3,786	0.00%
2019/10/08	2	34.15	3	34.35	34.05	-1	3,793	-0.03%
2019/10/07	1	34.79	0	0.00	34.35	1	3,798	0.03%
2019/10/04	6.1	35.04	0	0.00	34.90	6.1	3,770	0.16%
2019/10/03	0.1	34.40	0	0.00	34.55	0.1	3,653	0.00%
2019/10/02	0.2	33.95	2	34.05	33.95	-1.8	3,599	-0.05%
2019/10/01	2	33.80	1	33.55	34.10	1	3,589	0.03%
2019/09/27	4	33.86	2	33.63	33.10	2	3,563	0.06%
2019/09/26	1	34.70	0	0.00	33.85	1	3,512	0.03%
2019/09/25	0	0.00	1	34.45	34.40	-1	3,488	-0.03%
2019/09/23	28	35.44	2	34.85	34.75	26	3,387	0.77%
2019/09/20	1	34.70	5	34.70	35.05	-4	3,142	-0.13%
2019/09/19	0	33.90	3	34.02	33.90	-3	3,026	-0.10%
2019/09/18	0	0.00	3	34.10	33.90	-3	3,008	-0.10%
2019/09/17	0	0.00	1	34.20	34.10	-1	2,979	-0.03%
2019/09/11	1	33.75	0	0.00	34.00	1	2,861	0.03%
2019/09/10	0.5	33.90	0	0.00	33.90	0.5	2,819	0.02%
2019/09/09	0.7	33.95	0	0.00	33.95	0.7	2,785	0.03%
2019/09/06	15.5	33.90	8	33.91	33.50	7.5	2,685	0.28%
2019/09/05	9	35.35	9	34.72	35.35	0	2,502	0.00%
2019/09/04	1	34.50	14	34.47	34.80	-13	2,382	-0.55%
2019/09/03	10	33.99	19	34.25	34.00	-9	2,292	-0.39%
2019/09/02	28	34.10	2	34.00	34.15	26	2,197	1.18%
2019/08/30	4	33.26	54	33.48	33.30	-50	2,088	-2.39%
2019/08/29	4	32.55	8	32.74	32.55	-4	1,954	-0.20%
2019/08/28	7	31.97	2	31.70	32.20	5	1,775	0.28%
2019/08/27	0	0.00	3	31.25	31.30	-3	1,596	-0.19%
2019/08/23	1	31.25	5	31.10	30.80	-4	1,489	-0.27%
2019/08/22	0	0.00	11	30.84	30.90	-11	1,452	-0.76%
2019/08/21	12	30.60	34	30.42	30.65	-22	1,395	-1.58%
2019/08/20	0	0.00	1	29.95	29.70	-1	1,278	-0.08%
2019/08/19	0	0.00	10	29.35	29.55	-10	1,216	-0.82%
2019/08/16	0	0.00	11	29.10	29.20	-11	1,152	-0.95%
2019/08/08	12	28.00	10	27.80	28.05	2	1,053	0.19%
2019/08/06	11	27.46	0	0.00	27.90	11	1,021	1.08%
2019/08/02	11	28.41	0	0.00	28.35	11	1,008	1.09%
2019/08/01	13	28.85	0	0.00	28.90	13	1,008	1.29%
2019/07/30	2	29.23	0	0.00	29.10	2	1,002	0.20%
2019/07/29	1	29.80	0	0.00	29.80	1	1,004	0.10%
2019/07/25	0	0.00	3	30.08	29.90	-3	1,003	-0.30%
2019/07/24	0	0.00	11	29.37	29.45	-11	957	-1.15%
2019/07/22	2	28.95	0	0.00	28.95	2	927	0.22%
2019/07/18	1	28.65	0	0.00	28.55	1	936	0.11%
2019/07/17	0	0.00	2	28.75	28.85	-2	938	-0.21%
2019/07/15	36	28.99	0	0.00	28.85	36	947	3.80%
2019/07/12	0	0.00	9	31.08	31.25	-9	903	-1.00%
2019/07/11	10	30.91	2	31.00	30.95	8	949	0.84%
2019/07/10	0	0.00	5	30.66	30.70	-5	942	-0.53%
2019/07/09	16	30.50	20	30.51	30.55	-4	947	-0.42%
2019/07/08	0	0.00	1	30.55	30.45	-1	949	-0.11%
2019/07/04	0	0.00	1	30.55	30.50	-1	956	-0.10%
2019/07/02	0	0.00	1	30.30	30.10	-1	998	-0.10%
2019/07/01	2	30.13	10	30.13	30.20	-8	991	-0.81%
2019/06/26	0	0.00	9	29.45	29.50	-9	1,012	-0.89%
2019/06/25	0	0.00	34	29.25	29.35	-34	1,042	-3.26%
2019/06/21	2.5	29.58	5	29.75	29.50	-2.5	1,057	-0.24%
2019/06/20	0	29.80	0	0.00	29.70	0	1,074	0.00%
2019/06/13	3.2	29.20	0	0.00	29.15	3.2	1,313	0.25%
2019/06/12	1	29.20	0	0.00	29.30	1	1,357	0.07%
2019/06/11	0.1	29.30	6	29.29	29.25	-5.9	1,373	-0.43%
2019/06/04	0.2	28.60	0	0.00	28.70	0.2	1,406	0.01%
2019/06/03	3	28.40	0	0.00	28.55	3	1,425	0.21%
2019/05/31	1	28.50	0	0.00	28.65	1	1,445	0.07%
2019/05/29	2	28.05	0	0.00	28.05	2	1,464	0.14%
2019/05/28	2	27.70	0	0.00	27.70	2	1,476	0.14%
2019/05/24	0	0.00	0	28.75	28.65	0	1,622	0.00%
2019/05/21	1	28.25	1	28.45	28.55	0	1,648	0.00%
2019/05/16	1	28.95	0	0.00	28.80	1	1,646	0.06%
2019/05/14	2	28.55	0	0.00	28.75	2	1,670	0.12%
2019/05/13	6	28.90	0	0.00	28.85	6	1,667	0.36%
2019/05/10	12	29.33	3	29.40	29.40	9	1,666	0.54%
2019/05/09	11	29.54	0	0.00	29.40	11	1,663	0.66%
2019/05/08	9	29.98	0	0.00	30.20	9	1,644	0.55%
2019/05/07	10	30.50	0	0.00	30.35	10	1,659	0.60%
2019/05/06	22	30.64	1	30.55	30.40	21	1,661	1.26%
2019/05/02	1	31.05	0	0.00	31.00	1	1,638	0.06%
2019/04/26	15	31.00	0	0.00	31.05	15	1,632	0.92%
2019/04/22	0	0.00	1	31.90	31.85	-1	1,644	-0.06%
2019/04/19	3	31.25	0	0.00	31.30	3	1,633	0.18%
2019/04/17	0	0.00	15	32.04	31.80	-15	1,633	-0.92%
2019/04/16	0	0.00	6	31.04	31.15	-6	1,533	-0.39%
2019/04/15	6	30.80	0	0.00	30.80	6	1,514	0.40%
2019/04/10	1	30.85	3	30.95	31.00	-2	1,490	-0.13%
2019/04/09	1	30.80	0	0.00	30.90	1	1,482	0.07%
2019/04/08	0	0.00	1	31.40	30.95	-1	1,469	-0.07%
2019/04/03	1	30.30	0	0.00	30.35	1	1,434	0.07%
2019/04/01	1	30.10	1	30.10	30.05	0	1,427	0.00%
2019/03/29	4	30.00	0	0.00	30.10	4	1,411	0.28%
2019/03/28	3	29.97	0	0.00	29.90	3	1,393	0.22%
2019/03/26	2	30.45	1	30.45	30.40	1	1,377	0.07%
2019/03/25	2	30.43	20	30.40	30.50	-18	1,366	-1.32%
2019/03/22	3	31.30	4	31.23	31.10	-1	1,349	-0.07%
2019/03/21	1	30.55	3	31.08	30.85	-2	1,268	-0.16%
2019/03/20	0	0.00	2	29.70	30.10	-2	1,183	-0.17%
2019/03/18	2	29.90	0	0.00	29.75	2	1,155	0.17%
2019/03/15	2	29.45	0	0.00	29.20	2	1,125	0.18%
2019/03/12	10	29.00	0	0.00	29.05	10	1,106	0.90%
2019/03/08	10	28.55	0	0.00	28.95	10	1,131	0.88%
2019/03/06	2	29.30	8	29.45	29.25	-6	1,121	-0.53%
2019/03/05	30	29.55	0	0.00	29.55	30	1,121	2.68%
2019/03/04	1	29.70	0	0.00	29.75	1	1,128	0.09%
2019/02/27	1	29.95	0	0.00	30.00	1	1,123	0.09%
2019/02/26	6	30.30	3	30.80	30.25	3	1,100	0.27%
2019/02/25	5	29.85	0	0.00	29.95	5	985	0.51%
2019/02/22	1	29.10	0	0.00	29.00	1	962	0.10%
2019/02/21	0	0.00	1	29.25	29.25	-1	971	-0.10%
2019/02/20	1	29.00	0	0.00	29.00	1	971	0.10%
2019/02/19	3	28.97	0	0.00	28.95	3	970	0.31%
2019/01/24	2	27.83	0	0.00	27.75	2	1,065	0.19%
2019/01/23	0	0.00	3	27.87	27.80	-3	1,070	-0.28%
2019/01/18	0	0.00	2	28.20	28.15	-2	1,084	-0.18%
2019/01/14	1	27.30	0	0.00	27.40	1	1,117	0.09%
2019/01/09	0	0.00	10	26.80	27.45	-10	1,151	-0.87%
2019/01/08	1	26.80	0	0.00	26.80	1	1,143	0.09%
2019/01/07	10	26.75	0	0.00	26.80	10	1,156	0.86%
2019/01/04	0	0.00	2	26.20	26.45	-2	1,192	-0.17%
2019/01/03	1	26.80	0	0.00	26.75	1	1,259	0.08%
2018/12/27	2	27.18	0	0.00	27.10	2	1,332	0.15%
2018/12/26	1	27.20	0	0.00	26.75	1	1,369	0.07%
2018/12/24	1	27.60	0	0.00	27.75	1	1,377	0.07%
2018/12/22	1	27.35	0	0.00	27.45	1	1,390	0.07%
2018/12/21	1	27.55	0	0.00	27.35	1	1,400	0.07%
2018/12/20	3	27.92	0	0.00	27.35	3	1,408	0.21%
2018/12/19	0	0.00	1	28.25	28.15	-1	1,407	-0.07%
2018/12/17	0	0.00	1	28.30	28.30	-1	1,431	-0.07%
2018/12/14	0	0.00	1	28.55	28.40	-1	1,450	-0.07%
2018/12/13	1	28.70	0	0.00	28.60	1	1,484	0.07%
2018/12/11	1	28.40	0	0.00	28.40	1	1,549	0.06%
2018/12/07	2	28.95	0	0.00	28.95	2	1,591	0.13%
2018/12/06	1	29.05	2	28.85	28.60	-1	1,694	-0.06%
2018/12/05	0	0.00	6	30.10	29.95	-6	1,686	-0.36%
2018/12/04	0	0.00	3	30.80	30.80	-3	1,712	-0.18%
2018/12/03	0	0.00	4	30.61	30.85	-4	1,741	-0.23%
2018/11/30	0	0.00	1	29.70	29.75	-1	1,726	-0.06%
2018/11/29	1	29.80	3	29.90	29.70	-2	1,784	-0.11%
2018/11/28	0	0.00	1	29.55	29.50	-1	1,791	-0.06%
2018/11/27	0	0.00	2	29.05	29.15	-2	1,834	-0.11%
2018/11/26	1	28.60	0	0.00	28.40	1	1,840	0.05%
2018/11/21	2	28.55	0	0.00	29.00	2	1,869	0.11%
2018/11/20	3	28.78	0	0.00	28.60	3	1,865	0.16%
2018/11/19	5	29.29	41	29.30	29.20	-36	1,858	-1.94%
2018/11/16	2	29.05	0	0.00	29.05	2	1,852	0.11%
2018/11/14	3	28.95	0	0.00	28.75	3	1,853	0.16%
2018/11/09	2	28.90	2	28.85	28.85	0	1,888	0.00%
2018/11/08	4	29.40	1	29.20	29.20	3	1,945	0.15%
2018/11/02	1	28.70	0	0.00	28.55	1	2,054	0.05%
2018/11/01	10	28.80	10	28.65	28.70	0	2,091	0.00%
2018/10/30	1	26.80	0	0.00	27.10	1	2,078	0.05%
2018/10/26	1	26.45	0	0.00	26.55	1	2,107	0.05%
2018/10/24	1	28.25	0	0.00	28.45	1	2,120	0.05%
2018/10/22	7	28.75	5	28.60	29.15	2	2,124	0.09%
2018/10/18	1	29.30	3	29.20	29.10	-2	2,121	-0.09%
2018/10/17	3	29.77	10	29.91	29.65	-7	2,120	-0.33%
2018/10/16	1	29.90	1	30.15	29.55	0	2,122	0.00%
2018/10/15	2	29.80	0	0.00	29.85	2	2,136	0.09%
2018/10/12	7	28.72	0	0.00	29.50	7	2,131	0.33%
2018/10/11	10	28.49	4	28.90	28.45	6	2,124	0.28%
2018/10/09	1	31.40	0	0.00	31.60	1	2,061	0.05%
2018/10/08	2	31.88	0	0.00	32.05	2	2,074	0.10%
2018/10/04	6	32.92	0	0.00	32.80	6	2,099	0.29%
2018/10/03	0	0.00	0	33.90	33.60	0	2,101	0.00%
2018/10/01	9	33.90	0	0.00	34.10	9	2,189	0.41%
2018/09/28	0	0.00	5	33.98	33.80	-5	2,247	-0.22%
2018/09/25	1	34.45	16	34.22	33.95	-15	2,342	-0.64%
2018/09/21	2	34.28	0	0.00	34.25	2	2,355	0.08%
2018/09/20	0	0.00	7	34.11	33.95	-7	2,386	-0.29%
2018/09/19	1	34.30	3	33.98	34.15	-2	2,381	-0.08%
2018/09/18	2	33.70	0	0.00	33.80	2	2,375	0.08%
2018/09/14	1	33.10	4	32.91	33.20	-3	2,383	-0.13%
2018/09/13	0	0.00	11	32.25	32.50	-11	2,417	-0.46%
2018/09/12	8	32.13	4.6	32.30	32.00	3.4	2,442	0.14%
2018/09/11	0	0.00	1	33.75	33.90	-1	2,417	-0.04%
2018/09/10	2	33.90	0	0.00	33.65	2	2,482	0.08%
2018/09/07	4	34.78	1	34.90	34.45	3	2,530	0.12%
2018/09/05	2	35.85	20	35.78	35.50	-18	2,737	-0.66%
2018/09/03	0	0.00	2	35.60	35.05	-2	3,577	-0.06%
2018/08/31	0	0.00	1	34.85	34.85	-1	3,590	-0.03%
2018/08/30	1	34.25	0	0.00	34.45	1	3,617	0.03%
2018/08/29	1	34.45	0	0.00	34.30	1	3,684	0.03%
2018/08/28	0	0.00	1	34.55	34.40	-1	3,902	-0.03%
2018/08/24	2	33.83	0	0.00	33.80	2	3,941	0.05%
2018/08/21	1	34.20	0	0.00	34.35	1	4,164	0.02%
2018/08/20	1	33.95	0	0.00	33.90	1	4,241	0.02%
2018/08/17	4	34.55	1	34.80	34.35	3	4,363	0.07%
2018/08/16	0	0.00	3	34.25	34.75	-3	4,372	-0.07%
2018/08/15	5	33.96	0	0.00	33.90	5	4,345	0.12%
2018/08/14	10	34.95	2	34.90	35.05	8	4,298	0.19%
2018/08/13	5	35.08	0	0.00	35.25	5	4,291	0.12%
2018/08/10	7	36.55	0	0.00	36.40	7	4,279	0.16%
2018/08/09	2	36.65	1	36.65	36.55	1	4,277	0.02%
2018/08/08	0	0.00	1	36.40	36.20	-1	4,235	-0.02%
2018/08/07	1	35.30	1	35.55	35.35	0	4,240	0.00%
2018/08/02	12	36.05	0	0.00	35.50	12	4,380	0.27%
2018/07/30	14	36.29	14	36.24	35.85	0	4,670	0.00%
2018/07/27	20	36.03	0	0.00	36.00	20	4,784	0.42%
2018/07/23	5	35.20	0	0.00	35.15	5	4,816	0.10%
2018/07/19	1	35.50	0	0.00	35.30	1	4,826	0.02%
2018/07/17	0	0.00	8	35.95	35.95	-8	4,877	-0.16%
2018/07/16	1	35.90	0	0.00	36.10	1	4,885	0.02%
2018/07/13	0	0.00	1	36.25	35.90	-1	4,917	-0.02%
2018/07/11	2	35.13	0	0.00	35.05	2	4,917	0.04%
2018/07/10	3	35.63	10	35.55	35.50	-7	4,904	-0.14%
2018/07/09	20	35.85	0	0.00	35.60	20	4,895	0.41%
2018/07/04	11	37.94	2	37.08	37.10	9	4,814	0.19%
2018/07/03	1	36.95	2	37.05	36.50	-1	4,818	-0.02%
2018/07/02	0	0.00	6	37.67	37.50	-6	4,794	-0.13%
2018/06/28	1	36.80	0	0.00	36.70	1	4,776	0.02%
2018/06/27	5	37.10	0	0.00	36.85	5	4,780	0.10%
2018/06/26	3	37.10	7	37.26	37.10	-4	4,784	-0.08%
2018/06/22	1	37.95	16	37.60	38.10	-15	4,788	-0.31%
2018/06/21	5	38.15	1	38.80	38.10	4	4,799	0.08%
2018/06/20	8	37.78	0	0.00	37.80	8	4,844	0.17%
2018/06/19	4	39.13	3	39.00	38.60	1	4,928	0.02%
2018/06/15	6	40.34	0	0.00	39.65	6	5,021	0.12%
2018/06/14	1	41.00	0	0.00	40.90	1	4,953	0.02%
2018/06/13	8	41.24	8	41.29	41.00	0	4,897	0.00%
2018/06/12	53	42.21	63	41.90	40.40	-10	4,784	-0.21%
2018/06/11	10	38.77	39	39.80	41.25	-29	4,394	-0.66%
2018/06/08	21	37.83	0	0.00	37.50	21	4,014	0.52%
2018/06/07	6	37.43	0	0.00	37.25	6	4,022	0.15%
2018/06/06	5	37.80	29	37.55	37.45	-24	4,136	-0.58%
2018/06/05	28	37.20	58	37.87	37.05	-30	4,153	-0.72%
2018/06/01	25	36.93	0	0.00	36.70	25	4,075	0.61%
2018/05/31	2	36.63	0	0.00	37.40	2	4,169	0.05%
2018/05/29	1	36.90	15	37.20	36.90	-14	4,121	-0.34%
2018/05/28	36	37.52	0	0.00	37.10	36	4,113	0.88%
2018/05/25	1	36.95	0	0.00	37.60	1	4,110	0.02%
2018/05/23	1	36.05	0	0.00	35.95	1	4,280	0.02%
2018/05/22	10	36.50	0	0.00	36.10	10	4,290	0.23%
2018/05/16	3	36.35	4	36.15	36.05	-1	4,494	-0.02%
2018/05/11	0	0.00	1	37.00	37.00	-1	4,875	-0.02%
2018/05/08	0	0.00	3	37.03	36.75	-3	5,270	-0.06%
2018/05/07	5	37.50	7	37.19	37.60	-2	5,277	-0.04%
2018/05/04	2	36.00	3	35.78	35.70	-1	5,201	-0.02%
2018/04/30	5	34.61	0	0.00	34.55	5	5,241	0.10%
2018/04/27	0	0.00	3	33.90	34.85	-3	5,297	-0.06%
2018/04/26	0	0.00	4	33.80	33.80	-4	5,515	-0.07%
2018/04/25	1	34.50	0	0.00	34.45	1	5,664	0.02%
2018/04/24	2	35.25	27	34.85	34.75	-25	5,727	-0.44%
2018/04/20	0	0.00	2	37.05	37.00	-2	5,777	-0.03%
2018/04/19	2	37.08	0	0.00	37.30	2	5,987	0.03%
2018/04/18	0	0.00	11	36.38	36.40	-11	6,067	-0.18%
2018/04/17	1	36.60	2	36.30	36.30	-1	6,099	-0.02%
2018/04/16	1	37.00	0	0.00	37.00	1	6,152	0.02%
2018/04/13	0	0.00	2	37.18	37.15	-2	6,278	-0.03%
2018/04/11	0	0.00	2	37.25	37.15	-2	6,673	-0.03%
2018/04/10	4	37.25	1	37.40	37.25	3	6,841	0.04%
2018/04/09	1	36.70	0	0.00	37.10	1	7,079	0.01%
2018/04/03	0	0.00	2	36.53	36.75	-2	7,122	-0.03%
2018/04/02	0	0.00	2	37.25	36.65	-2	7,256	-0.03%
2018/03/31	2	36.90	0	0.00	37.20	2	7,267	0.03%
2018/03/29	1	36.55	0	0.00	36.50	1	7,513	0.01%
2018/03/28	1	37.05	4	37.03	36.80	-3	8,077	-0.04%
2018/03/27	0	0.00	3	37.42	37.25	-3	8,123	-0.04%
2018/03/26	0	0.00	1	37.05	37.05	-1	8,120	-0.01%
2018/03/23	4	36.93	0	0.00	36.85	4	8,170	0.05%
2018/03/22	3	38.43	0	0.00	38.10	3	8,182	0.04%
2018/03/21	9	38.91	9	38.82	38.80	0	8,104	0.00%
2018/03/19	1	37.80	0	0.00	37.65	1	7,994	0.01%
2018/03/16	29	37.99	18	38.09	37.50	11	8,001	0.14%
2018/03/15	2	38.20	3	38.30	38.15	-1	8,026	-0.01%
2018/03/14	4	38.04	0	0.00	38.05	4	8,103	0.05%
2018/03/12	2	38.05	1	38.25	37.65	1	8,212	0.01%
2018/03/09	0	0.00	1	37.30	37.50	-1	8,187	-0.01%
2018/03/08	0	0.00	1	37.65	37.60	-1	8,242	-0.01%
2018/03/07	1	37.30	0	0.00	37.00	1	8,240	0.01%
2018/03/06	2	37.45	23	37.43	37.50	-21	8,285	-0.25%
2018/03/05	1	37.30	2	37.20	36.60	-1	8,430	-0.01%
2018/03/02	21	36.91	0	0.00	37.00	21	8,575	0.24%
2018/03/01	7	37.30	0	0.00	37.45	7	8,599	0.08%
2018/02/27	3	36.95	3	37.00	36.55	0	8,566	0.00%
2018/02/26	16	37.65	6	37.59	37.20	10	8,516	0.12%
2018/02/23	1	36.95	1	36.70	36.95	0	8,348	0.00%
2018/02/22	4	35.79	0	0.00	35.75	4	8,360	0.05%
2018/02/21	14	35.79	3	36.00	36.00	11	8,425	0.13%
2018/02/12	7	34.93	0	0.00	34.55	7	8,486	0.08%
2018/02/09	3	35.15	80	33.80	34.90	-77	8,485	-0.91%
2018/02/08	4	35.49	3	35.70	35.30	1	8,447	0.01%
2018/02/07	8	36.55	3	36.50	35.60	5	8,469	0.06%
2018/02/06	21	35.21	6	34.73	35.05	15	8,389	0.18%
2018/02/05	3	38.03	1	37.40	38.00	2	8,319	0.02%
2018/02/02	2	37.93	0	0.00	38.20	2	8,176	0.02%
2018/02/01	9	37.66	11	38.05	37.85	-2	8,059	-0.02%
2018/01/30	8	36.78	12	36.51	36.00	-4	7,885	-0.05%
2018/01/29	18	37.01	14	37.03	36.80	4	7,843	0.05%
2018/01/26	1	36.30	10	36.20	36.75	-9	7,745	-0.12%
2018/01/25	0	0.00	3	36.60	36.30	-3	7,773	-0.04%
2018/01/24	5	36.35	0	0.00	36.40	5	7,716	0.06%
2018/01/22	23	37.06	25	36.78	36.50	-2	7,596	-0.03%
2018/01/19	0	0.00	3	36.08	36.25	-3	7,354	-0.04%
2018/01/17	0	0.00	4	36.11	36.10	-4	7,099	-0.06%
2018/01/16	0	0.00	1	36.30	36.05	-1	7,055	-0.01%
2018/01/15	5	36.43	15	36.50	36.20	-10	6,974	-0.14%
2018/01/12	0	0.00	3	35.60	35.85	-3	6,763	-0.04%
2018/01/10	3	35.12	0	0.00	35.00	3	6,551	0.05%
2018/01/09	2	35.05	31.4	34.73	35.00	-29.4	6,503	-0.45%
2018/01/08	11	34.91	8	35.33	34.65	3	6,354	0.05%
2018/01/05	3	34.93	3	34.83	35.20	0	6,109	0.00%
2018/01/04	2	34.95	13	34.93	34.85	-11	5,920	-0.19%
2018/01/03	2	34.85	25	34.17	34.05	-23	5,727	-0.40%