矽格 (6257)-新光-高雄券商分點個股進出

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:14:30

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

矽格 (6257)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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	6	70.23	4	70.35	70.20	2	6,379	0.03%
2024/04/24	3	69.93	2	69.85	70.40	1	6,374	0.02%
2024/04/23	1	68.20	2	68.95	68.30	-1	6,362	-0.02%
2024/04/22	3.3	68.38	2	68.45	68.30	1.3	6,358	0.02%
2024/04/19	2.5	70.46	4	70.88	70.50	-1.5	6,293	-0.02%
2024/04/18	11.8	72.30	10	72.11	71.50	1.7	6,215	0.03%
2024/04/17	3	71.33	7	71.61	72.60	-4	6,201	-0.06%
2024/04/16	10.2	70.21	14	70.62	70.60	-3.8	6,136	-0.06%
2024/04/15	7	72.03	7	72.41	72.00	0	6,060	0.00%
2024/04/12	10.3	73.05	17	73.26	73.20	-6.8	6,030	-0.11%
2024/04/11	20	72.12	13	72.23	72.80	7	5,949	0.12%
2024/04/10	16	72.16	16	72.18	72.40	0	5,892	0.00%
2024/04/09	13	71.50	7	72.16	71.10	6	5,828	0.10%
2024/04/08	8	70.81	2	70.90	70.80	6	5,787	0.10%
2024/04/03	7	71.80	5	72.12	71.80	2	5,763	0.03%
2024/04/02	5	72.10	4	72.33	73.00	1	5,753	0.02%
2024/04/01	3	71.70	24	72.25	71.60	-21	5,670	-0.37%
2024/03/29	28	71.56	3	71.67	71.00	25	5,597	0.45%
2024/03/28	48	73.42	27	74.47	72.00	21	5,390	0.39%
2024/03/27	6.1	71.80	5	72.20	73.80	1	5,144	0.02%
2024/03/26	14	72.01	5.5	71.33	71.00	8.5	4,978	0.17%
2024/03/25	10	72.75	8	72.85	72.30	2	4,974	0.04%
2024/03/22	23.4	73.30	7.1	72.43	72.40	16.4	4,944	0.33%
2024/03/21	25	76.02	17.1	76.66	74.70	7.9	4,910	0.16%
2024/03/20	23.1	77.04	44.1	77.71	75.60	-20.9	5,085	-0.41%
2024/03/19	6	73.15	15	73.25	73.50	-9	5,072	-0.18%
2024/03/18	8	70.96	35	71.14	72.10	-27	4,948	-0.55%
2024/03/15	6.1	68.14	7	68.37	68.80	-0.9	4,832	-0.02%
2024/03/14	8.1	68.56	3	68.40	68.80	5.1	4,777	0.11%
2024/03/13	4	69.97	6	70.35	70.10	-2	4,716	-0.04%
2024/03/12	2.2	69.88	6	69.57	69.90	-3.8	4,674	-0.08%
2024/03/11	12	68.63	3	68.97	68.40	9	4,698	0.19%
2024/03/08	21	70.11	32	70.73	69.00	-11	4,758	-0.23%
2024/03/07	23	70.27	17.5	71.13	69.60	5.5	4,727	0.12%
2024/03/06	5.2	69.76	4	69.30	70.20	1.2	4,786	0.03%
2024/03/05	6	67.60	9	67.99	68.10	-3	4,965	-0.06%
2024/03/04	13	67.90	5	68.24	67.90	8	5,024	0.16%
2024/03/01	15.1	67.98	9.1	68.20	67.20	6	4,971	0.12%
2024/02/29	4	70.28	5.2	70.54	70.30	-1.1	4,814	-0.02%
2024/02/27	15	70.56	24	70.42	70.00	-9	4,781	-0.19%
2024/02/26	38	72.78	13.1	72.84	72.30	24.9	4,667	0.53%
2024/02/23	64.1	73.11	50.5	73.36	72.50	13.6	4,542	0.30%
2024/02/22	30.2	70.19	53.1	70.40	70.80	-22.9	4,207	-0.54%
2024/02/21	11	68.75	9	68.99	68.80	2	4,122	0.05%
2024/02/20	12	68.96	3	69.97	68.20	9	4,144	0.22%
2024/02/19	29.2	69.51	26	69.76	70.00	3.2	4,099	0.08%
2024/02/16	20	69.46	15	69.25	69.50	5	4,088	0.12%
2024/02/15	6.1	68.19	17	67.91	68.20	-10.9	4,032	-0.27%
2024/02/05	5.1	65.29	3	65.40	65.30	2.1	3,992	0.05%
2024/02/02	1	66.00	5	65.80	65.70	-4	3,999	-0.10%
2024/02/01	2	66.70	0	0.00	66.60	2	3,997	0.05%
2024/01/31	7	67.77	5	67.76	67.70	2	4,025	0.05%
2024/01/30	4	66.82	0	66.70	66.50	4	4,054	0.10%
2024/01/29	1.5	67.33	0	0.00	67.40	1.5	4,089	0.04%
2024/01/26	19	67.88	6	67.80	67.20	13	4,139	0.31%
2024/01/25	1	68.40	5.3	68.73	68.70	-4.3	4,117	-0.10%
2024/01/24	3	68.33	3.2	68.57	68.00	-0.2	4,103	0.00%
2024/01/23	8	68.04	5.1	68.20	68.10	2.9	4,111	0.07%
2024/01/22	14.7	67.99	9.1	68.25	68.00	5.6	4,084	0.14%
2024/01/19	11	66.53	6	66.37	66.50	5	3,970	0.13%
2024/01/18	3.2	65.70	0	0.00	65.30	3.2	4,006	0.08%
2024/01/17	1.1	65.80	0	0.00	65.80	1.1	4,124	0.03%
2024/01/16	0	0.00	3	65.90	66.10	-3	4,139	-0.07%
2024/01/15	0	65.30	0	0.00	65.40	0	4,157	0.00%
2024/01/12	0	64.50	3	64.23	64.30	-3	4,216	-0.07%
2024/01/11	0.1	64.10	1	64.00	64.20	-1	4,308	-0.02%
2024/01/09	3	64.47	8	64.27	64.40	-5	4,482	-0.11%
2024/01/08	1	63.90	0	64.90	63.90	1	4,508	0.02%
2024/01/05	0	0.00	1	64.70	64.90	-1	4,636	-0.02%
2024/01/03	1	64.80	0	65.00	65.00	1	4,664	0.02%
2024/01/02	1	65.40	1	65.00	64.60	0	4,648	0.00%
2023/12/29	1.1	65.51	1	65.80	65.20	0.1	4,647	0.00%
2023/12/28	0	66.50	2	66.90	66.00	-2	4,599	-0.04%
2023/12/26	0	0.00	1	66.70	66.80	-1	4,565	-0.02%
2023/12/25	3.1	67.00	3	67.27	66.40	0.1	4,552	0.00%
2023/12/22	10	67.80	1	68.10	68.00	9	4,508	0.20%
2023/12/21	2	68.65	14	68.21	68.10	-12	4,515	-0.27%
2023/12/20	0	0.00	2	68.80	68.80	-2	4,488	-0.04%
2023/12/19	1	68.78	4.1	67.80	67.80	-3.1	4,433	-0.07%
2023/12/18	14	68.49	10.1	68.63	68.50	3.9	4,437	0.09%
2023/12/15	19.2	68.19	106.1	69.26	67.20	-86.9	4,545	-1.91%	大賣/
2023/12/14	84.1	68.89	40.1	69.41	71.90	44	4,467	0.99%
2023/12/13	23	66.19	13.5	66.47	66.40	9.6	4,163	0.23%
2023/12/12	9.3	65.86	6	65.95	65.80	3.3	4,245	0.08%
2023/12/11	3	65.23	5	65.14	65.00	-2	4,209	-0.05%
2023/12/08	28	64.90	8	64.80	64.70	20	4,198	0.48%
2023/12/07	5	65.14	4.3	65.82	64.60	0.7	4,183	0.02%
2023/12/06	3	65.23	1	64.50	65.40	2	4,158	0.05%
2023/12/05	7	65.29	1.1	65.97	65.50	5.9	4,084	0.14%
2023/12/04	19.1	65.37	16.1	65.89	66.00	3	4,013	0.08%
2023/12/01	37.5	64.81	42.2	65.57	65.80	-4.7	3,943	-0.12%
2023/11/30	35.2	64.01	37.1	63.98	63.80	-1.9	3,722	-0.05%
2023/11/29	10	62.08	7	61.84	62.00	3	3,478	0.09%
2023/11/28	0	0.00	6	60.52	60.60	-6	3,403	-0.18%
2023/11/27	2	60.15	1	60.50	60.00	1	3,449	0.03%
2023/11/24	0	0.00	0	61.20	60.70	0	3,493	0.00%
2023/11/23	2	61.10	2	60.80	60.90	0	3,515	0.00%
2023/11/21	15	61.08	2	61.50	60.70	13	3,565	0.36%
2023/11/20	1	61.10	3	61.23	61.40	-2	3,673	-0.05%
2023/11/17	2	61.20	10	61.80	61.00	-8	3,803	-0.21%
2023/11/16	0	0.00	1	61.40	61.50	-1	3,785	-0.03%
2023/11/15	9	61.33	3	61.60	60.90	6	3,836	0.16%
2023/11/14	3	61.30	4	61.20	61.50	-1	3,792	-0.03%
2023/11/13	0	0.00	1	60.80	60.50	-1	3,777	-0.03%
2023/11/10	2	60.20	1	60.10	60.20	1	3,769	0.03%
2023/11/09	2	61.00	0	0.00	60.80	2	3,748	0.05%
2023/11/08	7.1	61.43	8	61.76	61.40	-0.9	3,736	-0.02%
2023/11/07	12	61.68	13	61.17	61.70	-1	3,702	-0.03%
2023/11/06	6.1	61.48	2	61.70	61.50	4.1	3,649	0.11%
2023/11/03	0	0.00	2	60.95	61.50	-2	3,596	-0.06%
2023/11/02	4	60.45	1	60.80	60.90	3	3,546	0.08%
2023/11/01	0	0.00	1	59.20	59.70	-1	3,503	-0.03%
2023/10/31	4	60.20	6	60.43	59.30	-2	3,490	-0.06%
2023/10/27	61	60.60	68	59.76	59.40	-7	3,500	-0.20%
2023/10/26	5	61.20	172	61.16	60.20	-167	3,491	-4.78%	大賣/鉅額交易
2023/10/25	81	61.46	2.1	61.73	62.00	78.9	3,448	2.29%
2023/10/24	10	60.73	15.1	60.65	60.70	-5.1	3,402	-0.15%
2023/10/23	0	0.00	3.5	61.08	59.90	-3.5	3,432	-0.10%
2023/10/20	12.5	60.98	12	61.00	60.80	0.5	3,445	0.01%
2023/10/19	101	60.71	5	60.56	60.70	96	3,413	2.81%	大買/
2023/10/18	13.1	60.32	9	60.02	60.00	4.1	3,342	0.12%
2023/10/17	7	60.73	9.8	60.57	60.70	-2.8	3,292	-0.08%
2023/10/16	1.2	59.03	4	59.48	59.20	-2.8	3,230	-0.09%
2023/10/13	9.8	59.79	10.2	59.55	60.00	-0.4	3,223	-0.01%
2023/10/12	0	58.30	2	58.20	58.30	-2	3,118	-0.06%
2023/10/11	0	0.00	7	58.33	57.80	-7	3,134	-0.22%
2023/10/06	3	57.67	0	0.00	57.50	3	3,133	0.10%
2023/10/05	1	58.20	150	57.93	57.60	-149	3,142	-4.74%	大賣/鉅額交易
2023/10/04	0	0.00	1	57.00	57.60	-1	3,130	-0.03%
2023/10/03	1	58.00	6	58.20	57.50	-5	3,132	-0.16%
2023/10/02	2	57.80	1.1	57.89	57.70	0.9	3,151	0.03%
2023/09/28	1	57.10	0	0.00	57.40	1	3,183	0.03%
2023/09/26	2.2	57.88	6	57.08	56.70	-3.9	3,299	-0.12%
2023/09/25	1	58.50	5	58.24	58.30	-4	3,259	-0.12%
2023/09/22	71	57.46	49	57.56	57.50	22	3,247	0.68%
2023/09/21	7	56.76	1	56.90	57.20	6	3,216	0.19%
2023/09/20	9	59.57	10	59.31	58.00	-1	3,167	-0.03%
2023/09/19	71.1	60.47	58.9	60.73	60.80	12.2	2,973	0.41%
2023/09/18	5	58.66	6	58.83	58.80	-1	2,660	-0.04%
2023/09/15	8.3	58.32	3	58.57	58.00	5.3	2,635	0.20%
2023/09/14	0	0.00	1	57.50	57.20	-1	2,512	-0.04%
2023/09/13	4	57.00	10	56.60	56.60	-6	2,493	-0.24%
2023/09/12	1	57.70	0	0.00	57.40	1	2,488	0.04%
2023/09/11	1	57.30	1	56.90	57.10	0	2,484	0.00%
2023/09/08	0	0.00	2	57.30	57.20	-2	2,490	-0.08%
2023/09/07	0	0.00	43	57.73	57.80	-43	2,489	-1.73%
2023/09/06	0	0.00	12.1	57.64	58.20	-12.1	2,480	-0.49%
2023/09/05	1	57.50	0	0.00	57.80	1	2,464	0.04%
2023/09/04	1	57.50	0	0.00	57.50	1	2,453	0.04%
2023/09/01	1	57.10	2	56.70	57.10	-1	2,446	-0.04%
2023/08/31	0	57.40	1	57.50	57.70	-1	2,435	-0.04%
2023/08/28	1	55.80	1	55.60	56.00	0	2,336	0.00%
2023/08/25	5	56.48	11	56.42	56.60	-6	2,319	-0.26%
2023/08/24	61	56.95	7	56.56	56.10	54	2,284	2.36%
2023/08/23	11	53.33	5	54.92	55.40	6	2,157	0.28%
2023/08/22	0.2	52.70	1	52.80	52.60	-0.8	2,032	-0.04%
2023/08/21	16	52.89	8	53.33	52.50	8	1,991	0.40%
2023/08/18	1	51.30	0	0.00	51.50	1	1,923	0.05%
2023/08/17	0	0.00	0	50.80	51.30	0	1,919	0.00%
2023/08/16	1	50.50	0	0.00	50.80	1	1,909	0.05%
2023/08/14	0	50.60	0	0.00	50.30	0	1,916	0.00%
2023/08/11	2	51.30	0	0.00	51.10	2	1,910	0.11%
2023/08/08	2	52.65	0	0.00	52.70	2	1,879	0.11%
2023/08/07	2	52.20	0	0.00	52.70	2	1,874	0.11%
2023/08/04	0	52.50	0	0.00	52.30	0	1,870	0.00%
2023/08/02	3	51.93	0	0.00	52.00	3	1,872	0.16%
2023/08/01	1	51.61	1	51.90	52.00	0	1,856	0.00%
2023/07/31	0.1	52.86	53	52.70	52.90	-53	1,835	-2.89%
2023/07/28	1	53.30	3.1	53.37	53.70	-2.1	1,808	-0.12%
2023/07/27	6.4	52.70	7	53.27	52.30	-0.7	1,778	-0.04%
2023/07/26	8	57.26	20	57.04	57.00	-12	1,700	-0.71%
2023/07/25	3	57.23	3	57.30	57.50	0	1,640	0.00%
2023/07/24	3	57.57	98	57.51	57.50	-95	1,629	-5.83%
2023/07/21	3	57.87	2	57.90	58.30	1	1,610	0.06%
2023/07/20	5	58.18	2	58.50	58.30	3	1,596	0.19%
2023/07/19	6	58.48	5	58.72	58.00	1	1,577	0.06%
2023/07/18	2	58.65	13	58.47	58.50	-11	1,543	-0.71%
2023/07/17	1	58.40	1	58.81	58.90	0	1,536	0.00%
2023/07/14	36.1	58.02	0	0.00	58.30	36.1	1,505	2.39%
2023/07/13	9	57.90	0	0.00	57.60	9	1,483	0.61%
2023/07/12	0	0.00	3	57.30	57.40	-3	1,447	-0.21%
2023/07/11	1	56.70	0	0.00	56.80	1	1,440	0.07%
2023/07/10	0	57.00	2	56.65	56.50	-2	1,454	-0.14%
2023/07/07	8.1	57.00	2	56.80	56.70	6.1	1,456	0.42%
2023/07/06	20	58.00	7.1	58.27	57.80	13	1,433	0.90%
2023/07/05	33.1	57.79	7	57.89	58.20	26	1,396	1.86%
2023/07/04	5	55.70	0	56.10	56.00	5	1,278	0.39%
2023/07/03	1	55.50	0	0.00	55.50	1	1,271	0.08%
2023/06/30	1	55.40	0	0.00	55.30	1	1,303	0.08%
2023/06/28	22	55.32	0	0.00	55.00	22	1,333	1.65%
2023/06/27	10	55.39	0.9	55.19	54.90	9.1	1,328	0.68%
2023/06/26	26	55.58	0	0.00	55.60	26	1,317	1.97%
2023/06/21	0	0.00	1	55.60	55.50	-1	1,324	-0.08%
2023/06/20	1	55.80	0	0.00	55.90	1	1,307	0.08%
2023/06/16	2.1	55.86	2	55.90	56.00	0.1	1,326	0.01%
2023/06/15	1	55.80	0	0.00	55.80	1	1,330	0.08%
2023/06/14	0.4	56.00	10	56.00	56.10	-9.6	1,336	-0.72%
2023/06/13	1.4	55.87	1	55.60	55.70	0.4	1,337	0.03%
2023/06/12	37	54.80	0.2	54.80	55.40	36.8	1,349	2.73%
2023/06/09	1	54.90	19	55.02	55.10	-18	1,345	-1.34%
2023/06/08	0	0.00	1	55.70	55.60	-1	1,345	-0.07%
2023/06/06	0	0.00	1	56.00	55.80	-1	1,393	-0.07%
2023/06/05	1	55.70	2	55.65	55.80	-1	1,470	-0.07%
2023/06/02	0	0.00	1	55.60	55.30	-1	1,520	-0.07%
2023/06/01	1	55.50	0	0.00	55.60	1	1,530	0.07%
2023/05/31	0	0.00	0.1	55.00	55.50	-0.1	1,566	-0.01%
2023/05/30	0	0.00	0	55.00	54.90	0	1,567	0.00%
2023/05/29	1	54.60	0	0.00	54.50	1	1,590	0.06%
2023/05/26	1	54.60	4	54.60	54.30	-3	1,600	-0.19%
2023/05/25	0	0.00	0.1	54.30	53.90	-0.1	1,594	-0.01%
2023/05/24	0	0.00	1	54.00	54.10	-1	1,602	-0.06%
2023/05/19	0	0.00	5.1	53.90	53.90	-5.1	1,627	-0.31%
2023/05/17	0	0.00	3	53.40	53.30	-3	1,645	-0.18%
2023/05/16	0	53.20	0	0.00	53.00	0	1,640	0.00%
2023/05/10	5	52.60	5	53.10	53.10	0	1,645	0.00%
2023/05/08	5	53.30	0	0.00	53.10	5	1,651	0.30%
2023/05/05	0	0.00	3	53.23	53.20	-3	1,662	-0.18%
2023/05/04	1	53.00	7	52.79	53.00	-6	1,714	-0.35%
2023/05/03	2	52.20	0	0.00	52.20	2	1,732	0.12%
2023/05/02	2	52.20	0	0.00	52.20	2	1,762	0.11%
2023/04/28	0	0.00	3	52.40	52.10	-3	1,772	-0.17%
2023/04/27	2	51.50	7	51.34	51.50	-5	1,760	-0.28%
2023/04/26	1	52.00	0	0.00	52.30	1	1,710	0.06%
2023/04/21	1	53.22	2	53.70	53.20	-1	1,667	-0.06%
2023/04/20	0	0.00	1	54.30	54.20	-1	1,643	-0.06%
2023/04/18	1	55.40	0	0.00	55.40	1	1,625	0.06%
2023/04/13	1	55.70	5	55.60	55.50	-4	1,606	-0.25%
2023/04/12	7	55.29	0	0.00	55.50	7	1,582	0.44%
2023/04/11	0	55.70	3	55.60	55.60	-3	1,574	-0.19%
2023/04/06	0	55.60	0	55.73	55.60	0	1,552	0.00%
2023/03/31	4	55.83	3	56.00	55.90	1	1,549	0.07%
2023/03/30	0	55.90	0	0.00	55.80	0	1,509	0.00%
2023/03/29	3	54.90	6	55.30	55.30	-3	1,509	-0.20%
2023/03/28	0	55.90	0	0.00	55.60	0	1,496	0.00%
2023/03/27	3	55.73	7	55.93	55.70	-4	1,490	-0.27%
2023/03/24	1	55.80	4	55.70	55.70	-3	1,493	-0.20%
2023/03/23	6	55.53	0	0.00	55.70	6	1,496	0.40%
2023/03/22	1	55.70	0	0.00	55.70	1	1,500	0.07%
2023/03/21	1	55.60	1	56.30	55.60	0	1,531	0.00%
2023/03/20	1	55.90	0	0.00	56.00	1	1,516	0.07%
2023/03/17	0	0.00	10	55.70	55.80	-10	1,520	-0.66%
2023/03/16	2	55.25	0	0.00	55.00	2	1,509	0.13%
2023/03/15	95	55.84	13	55.79	55.90	82	1,499	5.47%
2023/03/14	3	55.20	0	0.00	55.40	3	1,480	0.20%
2023/03/13	8	55.47	8	55.05	55.60	0	1,489	0.00%
2023/03/10	5	55.50	0	0.00	55.70	5	1,475	0.34%
2023/03/09	5.1	55.59	5	55.20	55.60	0.1	1,470	0.01%
2023/03/08	22	56.06	45	55.90	56.10	-23	1,438	-1.60%
2023/03/07	4	56.13	6	56.60	56.90	-2	1,341	-0.15%
2023/03/06	4	55.70	4	55.63	55.70	0	1,280	0.00%
2023/03/03	12	54.91	0	0.00	54.90	12	1,252	0.96%
2023/03/01	1	53.20	7	53.90	54.10	-6	1,194	-0.50%
2023/02/24	6	53.37	0	0.00	53.40	6	1,168	0.51%
2023/02/23	6	53.15	2	53.10	53.20	4	1,155	0.35%
2023/02/21	2	52.30	0	0.00	52.70	2	1,152	0.17%
2023/02/20	0	52.10	0	0.00	52.10	0	1,167	0.00%
2023/02/17	10	51.60	0	0.00	51.60	10	1,191	0.84%
2023/02/16	0	51.79	0	0.00	51.60	0	1,203	0.00%
2023/02/15	10.3	51.41	2	51.45	51.20	8.3	1,221	0.68%
2023/02/14	0	0.00	20	51.90	51.80	-20	1,204	-1.66%
2023/02/13	0.2	51.82	0	0.00	51.90	0.2	1,222	0.02%
2023/02/10	3.2	52.01	0	0.00	52.10	3.2	1,241	0.26%
2023/02/09	0.1	52.10	0	0.00	52.10	0.1	1,252	0.01%
2023/02/08	1.2	52.20	0	0.00	52.10	1.2	1,259	0.10%
2023/02/07	2	51.90	2	52.00	52.00	0	1,262	0.00%
2023/02/06	1	51.80	0	0.00	51.80	1	1,294	0.08%
2023/02/03	7	52.30	0	0.00	52.30	7	1,295	0.54%
2023/02/02	1	51.90	9.1	51.76	52.20	-8.1	1,297	-0.62%
2023/02/01	26	51.22	1.1	51.28	51.40	24.9	1,253	1.99%
2023/01/31	2	50.25	7	50.69	50.90	-5	1,228	-0.41%
2023/01/30	2	50.10	2	50.10	50.10	0	1,203	0.00%
2023/01/16	0	0.00	5	49.45	49.45	-5	1,214	-0.41%
2023/01/13	0.1	49.55	0	0.00	49.15	0.1	1,240	0.00%
2023/01/12	2	49.75	0	0.00	49.65	2	1,253	0.16%
2023/01/09	2	49.45	2	49.75	49.60	0	1,331	0.00%
2023/01/06	1	48.80	0	0.00	49.05	1	1,335	0.07%
2022/12/27	1	49.00	0	0.00	49.05	1	1,421	0.07%
2022/12/20	2	49.05	4	48.66	48.25	-2	1,528	-0.13%
2022/12/19	2	49.55	0	0.00	49.45	2	1,545	0.13%
2022/12/16	3	49.73	0	0.00	49.60	3	1,544	0.19%
2022/12/14	1	50.40	0	0.00	50.30	1	1,535	0.07%
2022/12/13	0	0.00	2	50.20	50.10	-2	1,532	-0.13%
2022/12/06	0	50.70	0	0.00	50.00	0	1,511	0.00%
2022/12/05	0	50.50	0	0.00	50.90	0	1,520	0.00%
2022/12/01	2	50.60	13	50.60	50.70	-11	1,539	-0.71%
2022/11/30	0	50.10	0	0.00	50.20	0	1,554	0.00%
2022/11/23	1	49.70	0	0.00	49.80	1	1,618	0.06%
2022/11/21	1	49.60	0	0.00	49.60	1	1,678	0.06%
2022/11/17	1	49.75	2	50.20	50.10	-1	1,677	-0.06%
2022/11/16	10	50.40	0	0.00	50.10	10	1,679	0.60%
2022/11/15	0	0.00	1	49.90	50.20	-1	1,655	-0.06%
2022/11/14	2	49.68	4	49.80	49.80	-2	1,653	-0.12%
2022/11/11	0	49.80	11	49.61	49.20	-11	1,654	-0.66%
2022/11/10	0	49.00	0	0.00	49.20	0	1,640	0.00%
2022/11/08	0	0.00	5	48.80	48.25	-5	1,649	-0.30%
2022/11/07	10	48.79	2	48.73	48.85	8	1,670	0.48%
2022/11/04	1	48.30	0	0.00	48.40	1	1,699	0.06%
2022/11/03	1	48.05	1	48.40	48.30	0	1,700	0.00%
2022/11/02	3	48.05	11	47.97	48.05	-8	1,716	-0.47%
2022/11/01	10	46.95	10	47.00	47.00	0	1,717	0.00%
2022/10/28	10	47.00	10	46.80	46.30	0	1,748	0.00%
2022/10/25	0	45.80	0	0.00	45.95	0	1,866	0.00%
2022/10/21	6	46.99	3	46.70	46.55	3	1,887	0.16%
2022/10/20	6	45.55	0	0.00	47.30	6	1,916	0.31%
2022/10/19	3	46.23	2	46.65	46.10	1	1,911	0.05%
2022/10/18	0	0.00	22.3	45.96	46.50	-22.3	1,896	-1.18%
2022/10/13	0.1	42.45	0	0.00	42.00	0.1	1,948	0.00%
2022/10/12	0.1	43.15	0	0.00	43.95	0.1	1,956	0.00%
2022/10/11	1.3	43.87	0	0.00	43.40	1.3	1,966	0.06%
2022/10/07	0	0.00	1	45.20	45.25	-1	1,985	-0.05%
2022/10/05	0	0.00	0.2	45.50	45.00	-0.2	2,116	-0.01%
2022/10/04	11	44.10	1	43.80	43.95	10	2,124	0.47%
2022/10/03	8	42.80	8	43.12	43.20	0	2,150	0.00%
2022/09/30	1	41.40	1	41.75	42.50	0	2,188	0.00%
2022/09/29	0	0.00	1	42.30	42.35	-1	2,218	-0.05%
2022/09/28	0.1	42.35	0	0.00	42.00	0.1	2,260	0.00%
2022/09/27	1	43.60	0	0.00	43.60	1	2,290	0.04%
2022/09/26	5	44.36	0	0.00	43.80	5	2,309	0.22%
2022/09/23	1.1	45.81	1	45.75	45.70	0.1	2,358	0.00%
2022/09/20	7	46.83	0	0.00	46.80	7	2,527	0.28%
2022/09/19	1	47.20	5	47.35	46.95	-4	2,560	-0.16%
2022/09/16	1.1	47.61	0	0.00	47.15	1.1	2,628	0.04%
2022/09/15	8	47.80	0	0.00	48.05	8	2,642	0.30%
2022/09/14	3	47.63	0	0.00	47.65	3	2,682	0.11%
2022/09/13	1	48.50	0	0.00	48.30	1	2,686	0.04%
2022/09/12	4	48.36	0	0.00	48.05	4	2,730	0.15%
2022/09/07	0	48.15	0	0.00	47.60	0	2,805	0.00%
2022/09/06	4	49.00	0	0.00	48.95	4	2,800	0.14%
2022/09/05	1	49.85	6	49.94	49.80	-5	2,825	-0.18%
2022/09/02	1	50.60	1	50.70	50.50	0	2,840	0.00%
2022/09/01	0.1	50.60	0	0.00	50.30	0.1	2,875	0.00%
2022/08/31	0	0.00	2	51.20	51.10	-2	2,918	-0.07%
2022/08/29	0	51.00	0	0.00	50.90	0	3,190	0.00%
2022/08/26	5	51.80	1	51.50	51.90	4	3,183	0.13%
2022/08/25	1	50.70	0	0.00	50.70	1	3,155	0.03%
2022/08/23	0	0.00	3	50.60	50.50	-3	3,206	-0.09%
2022/08/22	3	51.47	20.3	51.30	51.20	-17.3	3,202	-0.54%
2022/08/19	0	0.00	2	51.90	51.70	-2	3,195	-0.06%
2022/08/18	3	51.43	2	51.40	51.50	1	3,179	0.03%
2022/08/16	0	0.00	3	51.40	51.20	-3	3,180	-0.09%
2022/08/15	4	51.53	1	51.80	51.50	3	3,187	0.09%
2022/08/12	1	50.80	3	51.07	51.20	-2	3,180	-0.06%
2022/08/11	0	0.00	0	50.70	50.30	0	3,155	0.00%
2022/08/10	1	49.70	2	49.75	49.60	-1	3,146	-0.03%
2022/08/09	1	49.50	0	0.00	49.90	1	3,154	0.03%
2022/08/08	3.2	49.96	2	49.75	50.00	1.2	3,138	0.04%
2022/08/05	4	49.50	0	0.00	49.35	4	3,114	0.13%
2022/08/04	2	48.78	4	48.16	48.80	-2	3,122	-0.06%
2022/08/03	3	49.10	7	49.29	49.10	-4	3,105	-0.13%
2022/08/02	14	50.14	2	50.00	50.00	12	3,069	0.39%
2022/08/01	2	49.75	0	0.00	49.80	2	3,007	0.07%
2022/07/29	2	49.90	0	0.00	49.90	2	3,037	0.07%
2022/07/28	6	49.56	4	50.04	49.65	2	3,058	0.07%
2022/07/27	1	49.10	1	49.00	50.20	0	3,068	0.00%
2022/07/25	2	50.60	0	0.00	50.60	2	3,098	0.06%
2022/07/22	1	51.10	1	51.30	51.00	0	3,118	0.00%
2022/07/21	2	50.90	12	50.47	50.90	-10	3,120	-0.32%
2022/07/20	2	50.70	15	50.23	50.00	-13	3,112	-0.42%
2022/07/19	0	49.45	1	49.35	49.35	-1	3,076	-0.03%
2022/07/18	2	48.80	0	0.00	49.35	2	3,059	0.07%
2022/07/15	5.1	47.94	5	48.40	48.65	0.1	3,048	0.00%
2022/07/14	0	0.00	3	46.65	47.30	-3	3,027	-0.10%
2022/07/13	8.1	50.85	2	50.90	50.60	6.1	2,958	0.20%
2022/07/12	2	50.45	0	0.00	50.30	2	2,885	0.07%
2022/07/11	0	0.00	2	51.70	51.50	-2	2,873	-0.07%
2022/07/08	2	50.90	0	0.00	51.10	2	2,846	0.07%
2022/07/07	4	50.40	0	0.00	50.60	4	2,820	0.14%
2022/07/06	7	50.76	0	0.00	50.50	7	2,795	0.25%
2022/07/05	20	52.20	1.2	51.47	52.50	18.9	2,806	0.67%
2022/07/04	1	50.00	0	0.00	50.40	1	2,851	0.04%
2022/07/01	4.2	51.17	0	0.00	50.90	4.2	2,889	0.15%
2022/06/30	2	51.40	21	52.48	51.90	-19	2,837	-0.67%
2022/06/29	24	54.12	0	0.00	53.90	24	2,756	0.87%
2022/06/28	3.1	55.29	0	0.00	54.90	3.1	2,715	0.12%
2022/06/27	2	56.00	0	56.00	56.10	2	2,715	0.07%
2022/06/24	5	55.70	2	54.70	55.00	3	2,734	0.11%
2022/06/23	1.2	56.33	0	0.00	55.70	1.2	2,743	0.04%
2022/06/22	0	56.60	0	0.00	56.20	0	2,730	0.00%
2022/06/21	0.1	57.50	5	57.80	57.90	-4.9	2,691	-0.18%
2022/06/17	2	59.75	1	59.40	59.00	1	2,651	0.04%
2022/06/16	5	61.90	1	61.40	60.80	4	2,603	0.16%
2022/06/15	6	61.65	5	61.60	61.80	1	2,583	0.04%
2022/06/14	14	61.02	3	60.70	62.20	11	2,602	0.42%
2022/06/09	0	62.30	0	0.00	62.30	0	2,520	0.00%
2022/06/08	22	62.56	49	62.48	62.30	-27	2,461	-1.10%
2022/06/07	13	61.03	15	61.12	60.80	-2	2,283	-0.09%
2022/06/06	1	60.10	1	60.40	60.40	0	2,230	0.00%
2022/06/01	3	60.10	3	60.30	60.30	0	2,268	0.00%
2022/05/31	0	59.40	7	59.70	59.50	-7	2,227	-0.31%
2022/05/30	1	59.10	2	59.20	59.40	-1	2,220	-0.05%
2022/05/27	5	58.62	0	0.00	58.70	5	2,215	0.23%
2022/05/24	3	59.30	6	59.00	58.70	-3	2,273	-0.13%
2022/05/23	10	60.00	0	0.00	59.80	10	2,253	0.44%
2022/05/20	3	59.60	0	0.00	59.90	3	2,247	0.13%
2022/05/18	51	59.89	68	59.58	59.70	-17	2,217	-0.77%
2022/05/17	3	59.40	52	58.88	59.30	-49	2,192	-2.24%
2022/05/16	3	58.50	234	58.64	58.60	-231	2,187	-10.56%	大賣/鉅額交易
2022/05/13	18	58.48	292	58.39	58.40	-274	2,181	-12.56%	大賣/鉅額交易
2022/05/12	0	0.00	58	58.13	57.80	-58	2,186	-2.65%
2022/05/11	2	58.70	0	0.00	58.70	2	2,164	0.09%
2022/05/09	0	0.00	2	59.15	58.60	-2	2,199	-0.09%
2022/05/05	0	0.00	1	59.60	59.70	-1	2,214	-0.05%
2022/05/04	0	0.00	5	59.20	59.20	-5	2,207	-0.23%
2022/05/03	3	58.53	1	58.20	59.20	2	2,198	0.09%
2022/04/28	1	56.70	3	56.43	56.30	-2	2,171	-0.09%
2022/04/27	0	55.10	0	0.00	56.10	0	2,161	0.00%
2022/04/25	1.3	56.20	0	0.00	56.00	1.3	2,263	0.06%
2022/04/22	0	0.00	1	57.40	57.40	-1	2,284	-0.04%
2022/04/20	1	57.30	0	0.00	57.20	1	2,391	0.04%
2022/04/19	2	57.40	0	0.00	57.20	2	2,394	0.08%
2022/04/18	3	56.80	1	56.80	57.10	2	2,422	0.08%
2022/04/15	2.2	57.67	0	0.00	57.20	2.2	2,439	0.09%
2022/04/13	2	57.90	2	58.15	58.30	0	2,505	0.00%
2022/04/12	1	58.00	2	57.60	57.50	-1	2,613	-0.04%
2022/04/11	7	59.43	3	58.70	58.50	4	2,602	0.15%
2022/04/08	6	60.35	4.6	60.35	60.10	1.4	2,555	0.05%
2022/04/07	4	60.23	17	60.15	59.40	-13	2,480	-0.52%
2022/04/06	3	58.77	0	0.00	58.70	3	2,401	0.12%
2022/04/01	0	59.53	2	59.35	59.60	-2	2,395	-0.08%
2022/03/31	2	59.70	200	59.57	59.60	-198	2,407	-8.23%	大賣/鉅額交易
2022/03/30	10	59.93	1	60.60	59.90	9	2,403	0.37%
2022/03/29	4	60.28	0	0.00	60.10	4	2,382	0.17%
2022/03/28	10.6	59.76	9	60.04	60.70	1.6	2,332	0.07%
2022/03/25	0	0.00	1	59.60	59.40	-1	2,256	-0.05%
2022/03/23	1	59.30	0	0.00	59.20	1	2,260	0.04%
2022/03/17	1	58.60	13	58.77	58.80	-12	2,325	-0.52%
2022/03/16	10	58.20	1	57.90	58.30	9	2,311	0.39%
2022/03/15	1	57.30	0	0.00	57.20	1	2,344	0.04%
2022/03/10	1	57.70	0	0.00	57.90	1	2,372	0.04%
2022/03/09	1	56.70	1	57.30	57.20	0	2,360	0.00%
2022/03/07	4	56.33	0	0.00	56.10	4	2,321	0.17%
2022/03/01	1	57.80	2	57.75	57.80	-1	2,433	-0.04%
2022/02/25	2	56.80	3	56.50	56.90	-1	2,457	-0.04%
2022/02/24	2	57.25	1	56.80	56.20	1	2,501	0.04%
2022/02/22	4	58.13	2	57.80	57.90	2	2,574	0.08%
2022/02/21	0	59.00	0	0.00	58.90	0	2,754	0.00%
2022/02/17	0	0.00	3	58.93	58.80	-3	2,995	-0.10%
2022/02/16	1	58.80	4	58.75	58.60	-3	3,081	-0.10%
2022/02/15	1	58.10	1	58.30	57.90	0	3,101	0.00%
2022/02/14	2	57.75	3	57.80	57.80	-1	3,129	-0.03%
2022/02/11	2	59.00	2	59.00	58.90	0	3,151	0.00%
2022/02/10	2	59.30	0	0.00	59.30	2	3,229	0.06%
2022/02/09	0	0.00	2	58.50	59.00	-2	3,266	-0.06%
2022/02/07	1	57.00	0	0.00	57.20	1	3,431	0.03%
2022/01/26	2	56.55	1	56.50	56.50	1	3,443	0.03%
2022/01/24	1	57.40	1	57.70	57.80	0	3,530	0.00%
2022/01/21	0	0.00	2	58.95	58.30	-2	3,548	-0.06%
2022/01/20	0	0.00	1	59.10	59.50	-1	3,593	-0.03%
2022/01/19	2	59.85	2	59.55	59.50	0	3,629	0.00%
2022/01/18	7	59.80	7	60.00	59.70	0	3,661	0.00%
2022/01/17	2	58.65	1	58.10	58.90	1	3,565	0.03%
2022/01/14	1	58.00	1	57.90	58.00	0	3,541	0.00%
2022/01/13	130	58.97	0	0.00	59.00	130	3,558	3.65%	大買/鉅額交易
2022/01/12	70	57.59	1	58.10	57.80	69	3,518	1.96%
2022/01/11	3	57.73	1	57.60	57.50	2	3,566	0.06%
2022/01/10	0	0.00	2	58.50	58.50	-2	3,567	-0.06%
2022/01/07	2	58.30	12	58.29	58.10	-10	3,596	-0.28%
2022/01/06	6	59.45	3	59.37	59.30	3	3,572	0.08%
2022/01/05	9	59.92	9	59.90	59.60	0	3,597	0.00%
2022/01/04	2	58.60	1	58.60	58.30	1	3,518	0.03%
2022/01/03	1	58.80	2	59.30	58.80	-1	3,530	-0.03%
2021/12/30	1	58.90	1	58.91	58.80	0	3,559	0.00%
2021/12/29	0	0.00	2	58.90	59.00	-2	3,591	-0.06%
2021/12/28	4	58.83	0	0.00	58.80	4	3,670	0.11%
2021/12/27	8.5	59.16	6	58.80	58.90	2.5	3,720	0.07%
2021/12/24	7	58.90	1	58.90	58.90	6	3,773	0.16%
2021/12/23	0	0.00	2	58.60	58.80	-2	3,790	-0.05%
2021/12/22	0	0.00	2.2	58.12	58.20	-2.2	3,885	-0.06%
2021/12/21	2	57.90	0	0.00	57.90	2	3,910	0.05%
2021/12/20	3.1	57.50	0	0.00	57.20	3.1	3,959	0.08%
2021/12/17	4.2	58.04	0	0.00	57.60	4.2	3,987	0.11%
2021/12/16	0	0.00	0	58.20	57.60	0	3,999	0.00%
2021/12/15	0	0.00	2	57.00	57.00	-2	4,034	-0.05%
2021/12/14	2	57.30	0	0.00	57.30	2	4,034	0.05%
2021/12/13	0	57.80	5	57.80	57.50	-5	4,050	-0.12%
2021/12/10	0	57.60	3	58.10	58.10	-3	4,072	-0.07%
2021/12/09	2	58.90	6	59.15	58.70	-4	4,078	-0.10%
2021/12/08	0	0.00	2	60.45	60.10	-2	4,062	-0.05%
2021/12/07	2	60.70	0	0.00	60.20	2	4,099	0.05%
2021/12/06	0	0.00	4.9	60.36	60.20	-4.9	4,168	-0.12%
2021/12/03	1	59.90	2	60.05	60.00	-1	4,334	-0.02%
2021/12/02	4	60.40	3	60.33	59.90	1	4,470	0.02%
2021/12/01	0	0.00	3	59.97	60.10	-3	4,630	-0.06%
2021/11/30	2	59.40	1	59.60	59.30	1	4,793	0.02%
2021/11/29	0	0.00	7	58.24	58.60	-7	4,886	-0.14%
2021/11/26	6	59.58	15	59.25	59.00	-9	4,977	-0.18%
2021/11/25	3	61.17	5	60.70	60.70	-2	5,004	-0.04%
2021/11/24	3	61.20	1	61.20	61.10	2	5,079	0.04%
2021/11/23	9	61.03	22	60.82	60.60	-13	5,241	-0.25%
2021/11/22	9.2	62.00	8.5	61.92	62.20	0.7	5,264	0.01%
2021/11/19	12	62.24	21	61.93	61.90	-9	5,347	-0.17%
2021/11/18	37	63.78	9	63.79	62.80	28	5,379	0.52%
2021/11/17	3	62.70	1	62.50	62.70	2	5,307	0.04%
2021/11/16	6	61.07	1	61.00	61.00	5	5,224	0.10%
2021/11/15	12.8	60.94	1	61.00	61.40	11.8	5,275	0.22%
2021/11/12	1	59.80	1	59.70	59.70	0	5,328	0.00%
2021/11/11	0	0.00	2	59.90	59.70	-2	5,407	-0.04%
2021/11/10	1	59.80	1	60.00	59.80	0	5,739	0.00%
2021/11/09	3	59.87	9	59.70	60.20	-6	5,876	-0.10%
2021/11/08	10	60.68	2	60.30	60.20	8	5,900	0.14%
2021/11/05	2	60.30	7	60.21	60.20	-5	6,023	-0.08%
2021/11/04	9	60.17	8.1	60.07	60.40	1	6,187	0.02%
2021/11/03	1	59.00	2.1	58.71	58.90	-1.1	6,296	-0.02%
2021/11/02	8.1	58.08	1	58.10	58.10	7.1	6,409	0.11%
2021/11/01	0	0.00	2	59.60	59.60	-2	6,696	-0.03%
2021/10/29	0	0.00	3	58.67	58.60	-3	6,956	-0.04%
2021/10/28	5	59.18	15	58.63	59.20	-10	7,005	-0.14%
2021/10/27	1	57.40	4	57.70	58.60	-3	7,162	-0.04%
2021/10/26	6	58.17	1	57.80	58.10	5	7,365	0.07%
2021/10/25	1	56.90	0	0.00	57.30	1	7,748	0.01%
2021/10/22	0	0.00	0.1	57.20	57.10	-0.1	7,918	0.00%
2021/10/21	3.1	56.67	0	0.00	56.60	3.1	8,144	0.04%
2021/10/20	9	57.12	0	0.00	57.30	9	8,352	0.11%
2021/10/19	6	56.88	5.1	56.81	57.20	1	8,481	0.01%
2021/10/18	1	55.70	1	55.30	55.50	0	8,573	0.00%
2021/10/15	0	0.00	0	56.40	56.40	0	8,835	0.00%
2021/10/14	1	54.20	2.1	54.42	54.50	-1.1	8,954	-0.01%
2021/10/13	1	54.30	0	0.00	54.30	1	9,232	0.01%
2021/10/12	2	55.50	2	55.70	55.60	0	9,616	0.00%
2021/10/08	2	56.65	0	0.00	56.40	2	9,632	0.02%
2021/10/07	0.1	56.60	2.4	56.58	56.70	-2.4	9,690	-0.02%
2021/10/06	4.1	56.24	5	56.78	55.50	-0.9	9,818	-0.01%
2021/10/05	12	56.36	7.3	55.50	57.20	4.7	9,815	0.05%
2021/10/04	1	56.30	3	55.80	55.40	-2	9,782	-0.02%
2021/10/01	3	57.93	17	57.87	57.20	-14	9,766	-0.14%
2021/09/30	3	59.13	1	58.90	59.40	2	9,847	0.02%
2021/09/29	19.4	59.39	0	0.00	58.40	19.4	10,009	0.19%
2021/09/28	0	61.50	1	61.40	61.30	-1	10,163	-0.01%
2021/09/27	2	61.80	4	61.70	62.20	-2	10,199	-0.02%
2021/09/24	2.1	62.21	5.1	62.30	62.40	-3	10,380	-0.03%
2021/09/23	6	61.67	6	61.85	61.80	0	10,407	0.00%
2021/09/22	8.1	61.52	7	61.69	61.20	1.1	10,444	0.01%
2021/09/17	4	63.03	4	63.35	63.10	0	10,536	0.00%
2021/09/16	0	0.00	9	63.61	63.50	-9	10,565	-0.09%
2021/09/15	16.1	63.40	7.2	63.25	62.80	8.9	10,627	0.08%
2021/09/14	1	64.20	0	0.00	64.10	1	10,679	0.01%
2021/09/13	3.2	64.86	1	64.10	64.10	2.2	10,698	0.02%
2021/09/10	4	64.80	0	0.00	65.30	4	10,720	0.04%
2021/09/09	5	64.42	3.1	62.76	64.60	1.9	10,741	0.02%
2021/09/08	7.2	64.42	12.3	63.34	62.80	-5.1	10,706	-0.05%
2021/09/07	28.3	65.06	5	65.36	66.10	23.3	10,607	0.22%
2021/09/06	28.5	66.72	17	67.25	66.20	11.5	10,645	0.11%
2021/09/03	24	65.55	12.3	66.28	67.20	11.7	10,541	0.11%
2021/09/02	5.2	65.26	1	64.90	64.60	4.2	10,414	0.04%
2021/09/01	146.1	64.96	3	65.17	65.60	143.1	10,339	1.38%	大買/鉅額交易
2021/08/31	4	64.45	1	65.00	65.00	3	10,289	0.03%
2021/08/30	1	64.00	4	63.68	64.20	-3	10,495	-0.03%
2021/08/27	42	64.45	39	64.15	63.10	3	10,541	0.03%
2021/08/26	1	62.00	3	62.03	62.40	-2	10,410	-0.02%
2021/08/25	7	62.60	19	62.38	62.50	-12	10,348	-0.12%
2021/08/24	1	61.00	6	61.63	62.20	-5	10,262	-0.05%
2021/08/23	9	61.53	25	61.16	61.60	-16	10,185	-0.16%
2021/08/20	6	59.35	2.1	60.40	60.20	3.9	10,104	0.04%
2021/08/19	5	60.04	5	59.84	59.10	0	10,046	0.00%
2021/08/18	1	59.00	2	60.75	62.10	-1	9,937	-0.01%
2021/08/17	5	60.64	9	60.54	59.20	-4	9,851	-0.04%
2021/08/16	22	60.07	41	60.43	60.70	-19	9,775	-0.19%
2021/08/13	13	67.05	6	66.07	65.50	7	9,433	0.07%
2021/08/12	8	68.24	15	68.41	68.60	-7	9,282	-0.08%
2021/08/11	15.5	69.17	24.2	68.04	67.50	-8.7	9,218	-0.09%
2021/08/10	8.1	69.07	12	69.12	70.40	-3.9	9,120	-0.04%
2021/08/09	34	71.13	36.2	71.10	69.90	-2.2	9,013	-0.02%
2021/08/06	397.1	70.96	18	71.27	71.60	379.1	8,831	4.29%	大買/鉅額交易
2021/08/05	22.1	70.04	73.7	70.06	71.00	-51.6	8,767	-0.59%
2021/08/04	41	68.93	64.3	68.10	68.10	-23.3	8,575	-0.27%
2021/08/03	18	65.89	7	65.99	66.00	11	8,370	0.13%
2021/08/02	26.2	65.67	25	65.80	65.50	1.2	8,308	0.01%
2021/07/30	38.2	64.14	16	64.44	64.10	22.2	8,124	0.27%
2021/07/29	45.1	63.45	111	63.22	64.30	-66	7,983	-0.83%	大賣/
2021/07/28	43	60.20	45	60.18	61.40	-2	7,627	-0.03%
2021/07/27	60.4	62.44	22	62.66	62.20	38.4	7,613	0.50%
2021/07/26	15	62.25	31	62.03	63.10	-16	7,526	-0.21%
2021/07/23	12	61.54	111	61.05	60.50	-99	7,667	-1.29%	大賣/
2021/07/22	21.5	60.79	11.1	60.92	60.90	10.4	7,936	0.13%
2021/07/21	17	60.68	16	61.01	60.10	1	7,914	0.01%
2021/07/20	126	58.91	40	59.44	59.60	86	7,778	1.11%	大買/
2021/07/19	18.4	59.66	32	59.77	59.20	-13.6	7,653	-0.18%
2021/07/16	40	60.13	40	59.37	60.50	0	7,453	0.00%
2021/07/15	7	57.97	5	57.90	58.10	2	7,075	0.03%
2021/07/14	68	57.60	15	57.16	57.20	53	7,098	0.75%
2021/07/13	18	57.88	17	57.79	57.40	1	7,194	0.01%
2021/07/12	1	56.80	4	56.85	56.80	-3	7,081	-0.04%
2021/07/09	1	56.30	6	56.65	56.50	-5	7,110	-0.07%
2021/07/08	187	57.15	2	56.80	57.00	185	7,248	2.55%	大買/鉅額交易
2021/07/07	19.1	57.21	22	57.19	56.90	-2.9	7,335	-0.04%
2021/07/06	28	59.01	12	59.19	58.30	16	7,288	0.22%
2021/07/05	26	58.99	31	58.75	59.90	-5	7,212	-0.07%
2021/07/02	13.1	57.12	10	56.95	57.10	3.1	7,022	0.04%
2021/07/01	54	57.36	50	56.88	57.10	4	7,046	0.06%
2021/06/30	13	55.98	2	55.70	56.00	11	6,950	0.16%
2021/06/29	11	55.98	11	55.97	56.00	0	6,930	0.00%
2021/06/28	13	55.98	7	55.93	55.90	6	6,901	0.09%
2021/06/25	5	55.02	0	0.00	55.00	5	6,801	0.07%
2021/06/24	30	55.46	36	55.19	55.00	-6	6,793	-0.09%
2021/06/23	14	55.01	3	54.80	54.90	11	6,745	0.16%
2021/06/22	5	54.20	7	54.44	54.10	-2	6,683	-0.03%
2021/06/21	3	54.27	5	53.82	53.80	-2	6,652	-0.03%
2021/06/18	1	54.70	6	54.72	54.60	-5	6,664	-0.08%
2021/06/17	1	54.20	8	54.44	54.60	-7	6,660	-0.11%
2021/06/16	7	54.31	4	54.10	54.20	3	6,703	0.04%
2021/06/15	9	54.49	16	54.29	54.50	-7	6,708	-0.10%
2021/06/11	4	53.20	75	53.37	53.30	-71	6,643	-1.07%
2021/06/10	70	52.91	4	53.18	52.80	66	6,690	0.99%
2021/06/09	6	52.97	4	52.70	52.80	2	6,688	0.03%
2021/06/08	5	52.30	4	52.83	52.70	1	6,726	0.01%
2021/06/07	43	53.92	35	53.12	52.50	8	6,780	0.12%
2021/06/04	5	52.02	3	51.70	52.50	2	6,529	0.03%
2021/06/03	0	0.00	12	51.01	52.00	-12	6,471	-0.19%
2021/06/02	3	50.67	1	50.90	50.50	2	6,451	0.03%
2021/06/01	0	0.00	5	50.90	51.00	-5	6,501	-0.08%
2021/05/28	0	0.00	3	50.10	50.20	-3	6,544	-0.05%
2021/05/27	2	48.83	2	49.00	49.05	0	6,581	0.00%
2021/05/26	1	49.35	2	49.50	49.35	-1	6,653	-0.02%
2021/05/25	12	49.86	4	49.40	49.45	8	6,734	0.12%
2021/05/24	9	48.66	1	48.50	48.65	8	6,795	0.12%
2021/05/20	1	48.00	0	0.00	47.60	1	6,999	0.01%
2021/05/19	1	47.80	0	0.00	48.45	1	7,102	0.01%
2021/05/18	0	0.00	14	47.33	48.35	-14	7,172	-0.20%
2021/05/17	12	44.97	9	44.96	44.95	3	7,324	0.04%
2021/05/13	2	47.15	3	46.18	47.80	-1	7,333	-0.01%
2021/05/12	3.6	47.25	63	46.62	47.15	-59.4	7,325	-0.81%
2021/05/11	7	50.01	12.9	50.03	49.65	-5.9	7,256	-0.08%
2021/05/10	1	51.40	0	0.00	51.40	1	7,265	0.01%
2021/05/07	11	50.91	3	52.00	51.90	8	7,393	0.11%
2021/05/06	0	0.00	3	50.77	50.60	-3	7,539	-0.04%
2021/05/05	3	52.30	23	51.69	51.20	-20	7,670	-0.26%
2021/05/04	8	51.16	12.1	51.24	52.10	-4.1	7,998	-0.05%
2021/05/03	7	53.37	23	53.00	52.40	-16	8,133	-0.20%
2021/04/29	119	55.64	82	55.92	54.60	37	8,583	0.43%	大買/
2021/04/28	45	54.91	39.1	54.85	55.80	5.9	9,138	0.06%
2021/04/27	9	53.06	1.1	53.30	53.00	8	9,147	0.09%
2021/04/26	38	52.70	8	52.38	52.90	30	9,166	0.33%
2021/04/23	10	51.24	7	50.41	51.60	3	9,114	0.03%
2021/04/22	2	51.60	2	51.70	50.80	0	9,255	0.00%
2021/04/21	1	52.00	13	52.13	52.20	-12	9,383	-0.13%
2021/04/20	3	51.50	2	51.55	52.10	1	9,501	0.01%
2021/04/19	9	51.37	8.1	51.92	52.00	1	9,620	0.01%
2021/04/16	11	50.00	0	0.00	50.10	11	9,541	0.12%
2021/04/15	10	50.09	4	50.20	50.10	6	9,665	0.06%
2021/04/14	2	49.35	3.2	49.50	49.90	-1.2	9,702	-0.01%
2021/04/13	6.3	50.86	5	51.40	50.30	1.3	9,875	0.01%
2021/04/12	6.1	51.87	13.2	52.01	51.60	-7.2	10,141	-0.07%
2021/04/09	8.1	53.02	4	52.53	52.40	4.1	10,152	0.04%
2021/04/08	10.1	53.30	7	53.23	53.20	3.1	10,072	0.03%
2021/04/07	3.2	53.01	8	53.20	53.30	-4.8	10,044	-0.05%
2021/04/06	6	52.82	10	52.88	53.10	-4	10,017	-0.04%
2021/04/01	1	52.30	3	52.20	52.20	-2	9,931	-0.02%
2021/03/31	3	52.27	2	52.40	52.30	1	9,994	0.01%
2021/03/30	1	52.20	0	0.00	52.50	1	10,084	0.01%
2021/03/29	7	52.37	3	52.10	52.20	4	10,092	0.04%
2021/03/26	2	52.20	2	52.55	52.10	0	10,136	0.00%
2021/03/25	1	52.00	6	52.13	51.90	-5	10,177	-0.05%
2021/03/24	2	52.20	1	52.10	52.10	1	10,204	0.01%
2021/03/23	6	52.57	20	52.68	52.50	-14	10,219	-0.14%
2021/03/22	13	52.85	4	53.15	52.60	9	10,244	0.09%
2021/03/19	1.1	52.70	18	52.82	53.10	-17	10,233	-0.17%
2021/03/18	1	52.40	7	52.44	52.60	-6	10,229	-0.06%
2021/03/17	8	51.80	11	51.96	52.10	-3	10,319	-0.03%
2021/03/16	15	52.97	14	52.82	52.60	1	10,304	0.01%
2021/03/15	2	52.00	4	52.25	52.30	-2	10,349	-0.02%
2021/03/12	3	52.20	6	51.82	52.00	-3	10,422	-0.03%
2021/03/11	16	51.75	10.2	51.82	51.80	5.8	10,551	0.06%
2021/03/10	1	51.10	23	50.71	50.70	-22	10,568	-0.21%
2021/03/09	3	50.27	0	0.00	50.50	3	10,669	0.03%
2021/03/08	1	50.80	0	0.00	50.10	1	10,732	0.01%
2021/03/05	1	50.10	1	50.40	50.30	0	10,830	0.00%
2021/03/04	8	51.11	6	50.63	50.20	2	10,990	0.02%
2021/03/03	3	50.57	19	50.46	50.80	-16	11,040	-0.14%
2021/03/02	2	51.50	0	0.00	50.70	2	11,148	0.02%
2021/02/26	5.1	50.60	2	50.60	50.60	3.1	11,411	0.03%
2021/02/25	3	51.50	5.1	51.56	51.20	-2.1	11,762	-0.02%
2021/02/24	5	51.54	3	51.97	51.30	2	11,867	0.02%
2021/02/23	4	51.60	5	51.48	51.90	-1	11,835	-0.01%
2021/02/22	19	51.65	18	51.58	51.90	1	11,850	0.01%
2021/02/19	14	50.80	1.2	50.98	51.10	12.8	11,822	0.11%
2021/02/18	27	51.50	23.1	51.69	51.80	3.9	11,754	0.03%
2021/02/17	18	51.68	19	51.67	52.00	-1	11,727	-0.01%
2021/02/05	18	50.23	22.1	49.99	50.30	-4.1	11,515	-0.04%
2021/02/04	37	49.61	18	49.55	49.60	19	11,440	0.17%
2021/02/03	3	49.05	10	49.32	49.15	-7	11,480	-0.06%
2021/02/02	3	49.25	10	49.38	49.50	-7	11,469	-0.06%
2021/02/01	12	47.97	11	48.05	48.25	1	11,515	0.01%
2021/01/29	33	49.21	41	49.53	48.65	-8	11,479	-0.07%
2021/01/28	8.1	49.90	24	49.80	50.00	-15.9	11,335	-0.14%
2021/01/27	30	51.14	18	51.52	51.20	12	11,155	0.11%
2021/01/26	73	53.28	146	52.81	52.50	-73	10,929	-0.67%	大賣/
2021/01/25	43	52.09	28	51.86	51.80	15	10,533	0.14%
2021/01/22	119	52.19	117	51.94	52.50	2	10,241	0.02%	大買/大賣/
2021/01/21	231	51.40	161.1	51.47	51.50	69.9	9,656	0.72%	大買/大賣/
2021/01/20	56	49.15	93.1	48.62	48.25	-37.1	8,712	-0.43%
2021/01/19	37.1	47.93	24.1	47.63	47.60	13	8,273	0.16%
2021/01/18	14.1	46.66	137	46.69	46.80	-123	8,138	-1.51%	大賣/鉅額交易
2021/01/15	38	48.36	46	47.39	47.25	-8	8,052	-0.10%
2021/01/14	5	48.23	12.1	48.01	48.50	-7.1	7,888	-0.09%
2021/01/13	22	47.22	16	47.10	47.45	6	7,663	0.08%
2021/01/12	58	47.70	91	47.12	46.50	-33	7,496	-0.44%
2021/01/11	24	47.25	26	47.14	47.20	-2	7,296	-0.03%
2021/01/08	32	46.58	42	46.86	47.05	-10	7,211	-0.14%
2021/01/07	42.1	46.74	34	46.66	46.60	8	7,045	0.11%
2021/01/06	223.1	47.49	87.3	46.97	46.65	135.8	6,942	1.96%	大買/鉅額交易
2021/01/05	69.5	46.97	62	47.80	48.25	7.5	6,586	0.11%
2021/01/04	12.2	45.93	0	0.00	46.10	12.2	6,217	0.20%
2020/12/31	17	45.67	3	45.58	45.25	14	6,143	0.23%
2020/12/30	14	45.57	0	0.00	45.65	14	6,166	0.23%
2020/12/29	4	45.40	1	45.75	45.25	3	6,233	0.05%
2020/12/28	10	45.80	0	0.00	45.70	10	6,188	0.16%
2020/12/25	31	46.30	7	45.99	45.90	24	6,182	0.39%
2020/12/24	9	45.60	12	45.59	45.90	-3	6,150	-0.05%
2020/12/23	1	44.90	0	0.00	44.75	1	6,097	0.02%
2020/12/22	1	45.65	2	45.18	44.70	-1	6,102	-0.02%
2020/12/21	11	44.18	12	44.68	45.50	-1	6,046	-0.02%
2020/12/18	1	44.75	2	44.85	44.80	-1	5,954	-0.02%
2020/12/17	2	45.35	2	45.38	45.40	0	5,901	0.00%
2020/12/16	0	0.00	4	45.44	45.80	-4	5,882	-0.07%
2020/12/15	2	44.78	0	0.00	44.70	2	5,803	0.03%
2020/12/14	3	45.45	3	45.03	45.45	0	5,763	0.00%
2020/12/11	5	44.92	8	44.81	45.05	-3	5,722	-0.05%
2020/12/10	12	45.76	11	46.03	45.70	1	5,615	0.02%
2020/12/09	18	46.68	8	46.83	46.65	10	5,521	0.18%
2020/12/08	2	45.75	5	45.60	45.90	-3	5,368	-0.06%
2020/12/07	39	46.33	20	45.81	46.00	19	5,281	0.36%
2020/12/04	6	45.30	74	45.21	45.45	-68	5,122	-1.33%
2020/12/03	8	45.47	9	45.44	45.15	-1	5,005	-0.02%
2020/12/02	15	45.26	12	45.23	45.15	3	4,911	0.06%
2020/12/01	12	44.80	1	44.90	45.10	11	4,885	0.23%
2020/11/30	18	44.95	18.3	44.97	45.15	-0.3	4,780	-0.01%
2020/11/27	2	44.40	1	44.60	44.40	1	4,597	0.02%
2020/11/26	13.1	44.01	1	44.05	44.55	12.1	4,514	0.27%
2020/11/25	30	44.05	22	44.07	44.35	8	4,389	0.18%
2020/11/24	88	44.34	25.3	44.47	44.30	62.8	4,075	1.54%
2020/11/23	9	43.14	9.1	43.17	43.30	-0.1	3,704	0.00%
2020/11/20	1	42.00	1	42.35	42.40	0	3,549	0.00%
2020/11/19	3	42.17	2	42.25	42.20	1	3,505	0.03%
2020/11/18	2	41.65	1	41.75	42.50	1	3,469	0.03%
2020/11/17	2	41.43	18	41.55	41.40	-16	3,468	-0.46%
2020/11/16	2	41.40	3	41.18	41.30	-1	3,595	-0.03%
2020/11/13	2	40.38	1	40.35	40.80	1	3,699	0.03%
2020/11/12	4	40.96	4	40.79	40.60	0	3,850	0.00%
2020/11/11	9	40.96	11	40.92	41.10	-2	3,897	-0.05%
2020/11/10	3	40.07	3	40.42	40.35	0	3,812	0.00%
2020/11/09	5	40.15	20.3	39.92	40.60	-15.3	3,780	-0.40%
2020/11/06	1	39.05	0	0.00	39.25	1	3,704	0.03%
2020/11/05	9	37.93	0	0.00	38.40	9	3,671	0.25%
2020/11/04	0	0.00	3	37.95	38.10	-3	3,692	-0.08%
2020/11/03	5	37.68	0	0.00	37.90	5	3,752	0.13%
2020/11/02	0	0.00	1	37.35	37.30	-1	3,880	-0.03%
2020/10/30	1	37.85	0	0.00	37.70	1	4,031	0.02%
2020/10/29	0	0.00	8	37.80	38.30	-8	4,051	-0.20%
2020/10/23	1	39.05	1	39.10	39.05	0	4,253	0.00%
2020/10/21	4	38.88	2	38.70	38.75	2	4,722	0.04%
2020/10/20	0	0.00	4	38.94	38.95	-4	5,001	-0.08%
2020/10/19	0	0.00	2	38.70	38.65	-2	5,211	-0.04%
2020/10/15	2	38.85	2	39.20	38.85	0	5,415	0.00%
2020/10/14	2	39.20	1	39.25	39.20	1	5,468	0.02%
2020/10/13	2	38.68	0	0.00	38.90	2	5,564	0.04%
2020/10/12	3	38.77	2	39.15	38.85	1	5,618	0.02%
2020/10/07	12	38.80	1	39.30	39.30	11	5,971	0.18%
2020/10/06	6	38.79	6	38.48	38.50	0	6,109	0.00%
2020/10/05	5	37.86	4	38.05	38.00	1	6,152	0.02%
2020/09/30	0	37.90	8	37.39	37.75	-8	6,252	-0.13%
2020/09/29	14	37.60	3	37.37	37.20	11	6,332	0.17%
2020/09/28	4	37.09	2	37.28	37.60	2	6,483	0.03%
2020/09/25	1	36.50	10	37.20	37.00	-9	6,641	-0.14%
2020/09/24	1	37.90	3	38.03	37.80	-2	6,814	-0.03%
2020/09/23	0	0.00	4	38.40	38.40	-4	6,914	-0.06%
2020/09/22	2	38.95	5	38.80	38.70	-3	7,057	-0.04%
2020/09/21	5	39.26	8	39.34	39.15	-3	7,236	-0.04%
2020/09/18	11	40.01	9	39.99	39.80	2	7,473	0.03%
2020/09/17	11	39.90	2.3	39.96	40.00	8.8	7,602	0.12%
2020/09/16	10	40.33	8	40.38	40.10	2	7,867	0.03%
2020/09/15	14.3	39.97	5	40.11	40.00	9.3	8,011	0.12%
2020/09/14	1	39.30	1	39.35	39.30	0	8,027	0.00%
2020/09/11	1.3	38.97	0	0.00	38.85	1.3	8,070	0.02%
2020/09/10	4	39.49	1	39.45	39.15	3	8,076	0.04%
2020/09/09	2	39.08	3	39.30	39.60	-1	8,076	-0.01%
2020/09/08	0	0.00	4	39.43	38.90	-4	8,056	-0.05%
2020/09/07	7	39.29	0	0.00	39.20	7	8,087	0.09%
2020/09/04	7	39.49	12.3	39.54	39.85	-5.3	8,172	-0.06%
2020/09/03	5	38.98	1	38.95	38.75	4	8,117	0.05%
2020/09/02	2	38.88	0	0.00	39.05	2	8,129	0.02%
2020/09/01	2	37.80	7	38.23	38.25	-5	8,157	-0.06%
2020/08/31	3	38.35	3	38.43	38.15	0	8,196	0.00%
2020/08/28	1	38.80	4	38.50	38.55	-3	8,244	-0.04%
2020/08/27	9	38.82	10	38.95	38.45	-1	8,380	-0.01%
2020/08/26	4	38.80	5	38.94	39.35	-1	8,773	-0.01%
2020/08/25	2	38.78	2	38.55	38.75	0	8,874	0.00%
2020/08/24	1	38.40	1	38.30	38.35	0	8,879	0.00%
2020/08/21	9.3	38.85	3	39.00	38.85	6.3	8,865	0.07%
2020/08/20	4	38.74	3	39.78	38.80	1	8,757	0.01%
2020/08/19	7	41.49	17	41.69	41.20	-10	8,651	-0.12%
2020/08/18	35	43.14	73	42.75	42.60	-38	8,541	-0.44%
2020/08/17	43	44.18	9	44.45	44.40	34	8,442	0.40%
2020/08/14	0	0.00	2	42.70	43.25	-2	8,466	-0.02%
2020/08/13	8	43.01	14	42.97	42.80	-6	8,505	-0.07%
2020/08/12	12	42.65	13	42.35	42.55	-1	8,485	-0.01%
2020/08/11	3	43.20	1	43.65	43.05	2	8,490	0.02%
2020/08/10	9	44.14	0	0.00	43.85	9	8,497	0.11%
2020/08/07	7.3	44.49	6	44.57	44.40	1.3	8,504	0.01%
2020/08/06	19	44.68	15	44.34	44.25	4	8,486	0.05%
2020/08/05	25	44.03	27	44.39	44.95	-2	8,407	-0.02%
2020/08/04	4.3	42.77	0	0.00	42.90	4.3	8,305	0.05%
2020/08/03	6	42.93	7	43.01	42.85	-1	8,356	-0.01%
2020/07/31	3	43.23	5	43.51	43.70	-2	8,432	-0.02%
2020/07/30	5	42.60	3	42.58	42.60	2	8,487	0.02%
2020/07/29	11	42.32	7	42.36	42.25	4	8,535	0.05%
2020/07/28	32	44.25	21	44.35	42.50	11	8,563	0.13%
2020/07/27	16	43.75	37	44.18	42.90	-21	8,376	-0.25%
2020/07/24	50	47.09	30	46.85	46.40	20	8,234	0.24%
2020/07/23	26	46.82	54	46.95	47.65	-28	7,997	-0.35%
2020/07/22	48	46.02	42	45.99	45.90	6	7,848	0.08%
2020/07/21	1	45.70	11	45.40	45.15	-10	7,748	-0.13%
2020/07/20	20	44.99	13	45.08	44.90	7	7,722	0.09%
2020/07/17	18	45.04	32	45.18	44.65	-14	7,696	-0.18%
2020/07/16	18	44.79	4	44.83	44.95	14	7,642	0.18%
2020/07/15	15	45.08	35	44.98	44.60	-20	7,600	-0.26%
2020/07/14	59	45.47	50	45.44	45.30	9	7,529	0.12%
2020/07/13	32	44.20	36	44.40	44.90	-4	7,316	-0.05%
2020/07/10	47	43.16	36	43.29	42.70	11	7,179	0.15%
2020/07/09	11	44.14	29	44.21	44.05	-18	7,102	-0.25%
2020/07/08	18	44.34	16	44.37	44.40	2	7,012	0.03%
2020/07/07	46	43.47	78	43.43	44.00	-32	6,913	-0.46%
2020/07/06	45	43.79	40	43.82	44.00	5	6,756	0.07%
2020/07/03	36	42.10	62	42.39	42.65	-26	6,612	-0.39%
2020/07/02	16	41.43	42	41.42	41.65	-26	6,503	-0.40%
2020/07/01	13	40.75	35	40.66	41.05	-22	6,419	-0.34%
2020/06/30	29	41.38	30	41.20	40.60	-1	6,277	-0.02%
2020/06/29	94	40.98	50	40.82	40.75	44	6,115	0.72%
2020/06/24	10	39.83	17	39.81	39.95	-7	5,881	-0.12%
2020/06/23	51	39.87	21.4	39.78	39.80	29.6	5,784	0.51%
2020/06/22	5	38.96	8	38.89	39.00	-3	5,541	-0.05%
2020/06/19	15	38.33	17	38.24	38.15	-2	5,420	-0.04%
2020/06/18	2	37.83	0	0.00	38.00	2	5,402	0.04%
2020/06/17	11.3	37.79	8	37.84	37.55	3.3	5,375	0.06%
2020/06/16	0	0.00	4	37.36	37.65	-4	5,426	-0.07%
2020/06/15	9	36.93	11	37.07	36.80	-2	5,539	-0.04%
2020/06/12	4	36.49	15	36.09	37.00	-11	5,582	-0.20%
2020/06/11	17	37.59	7	36.98	36.85	10	5,657	0.18%
2020/06/10	5	37.99	5	38.05	38.10	0	5,592	0.00%
2020/06/09	2.6	38.42	39	38.51	38.30	-36.4	5,666	-0.64%
2020/06/08	3	38.55	3	38.63	38.35	0	5,734	0.00%
2020/06/05	5.3	38.45	1	38.40	38.30	4.3	5,734	0.07%
2020/06/04	17	38.11	4	38.19	38.10	13	5,746	0.23%
2020/06/03	64.2	38.36	43	38.40	38.35	21.2	5,750	0.37%
2020/06/02	102	39.79	78	39.72	39.05	24	5,647	0.42%	大買/
2020/06/01	46	38.40	20	38.56	38.80	26	5,352	0.49%
2020/05/29	10	37.35	16	37.49	37.40	-6	5,230	-0.11%
2020/05/28	11	37.97	9	37.45	37.30	2	5,229	0.04%
2020/05/27	6	38.03	4	37.83	37.70	2	5,231	0.04%
2020/05/26	18	37.78	16	37.64	37.90	2	5,239	0.04%
2020/05/25	23	37.11	3	37.15	37.55	20	5,179	0.39%
2020/05/22	8	38.32	129.1	38.13	37.90	-121.1	5,135	-2.36%	大賣/鉅額交易
2020/05/21	3	38.18	6	38.28	38.40	-3	5,069	-0.06%
2020/05/20	7	37.17	5	37.47	37.75	2	4,971	0.04%
2020/05/19	13	36.97	4	37.20	36.80	9	4,916	0.18%
2020/05/18	22	37.07	1	36.65	36.60	21	4,908	0.43%
2020/05/15	7	37.20	0	0.00	37.20	7	4,849	0.14%
2020/05/14	16	37.87	0	0.00	37.40	16	4,813	0.33%
2020/05/13	2	37.85	0	0.00	38.15	2	4,799	0.04%
2020/05/12	1	37.75	0	0.00	37.75	1	4,773	0.02%
2020/05/11	4	38.30	14	38.22	38.15	-10	4,764	-0.21%
2020/05/08	5	38.20	11	37.97	37.95	-6	4,715	-0.13%
2020/05/07	37	38.36	7	38.29	38.20	30	4,648	0.65%
2020/05/06	5	37.55	5	37.62	37.65	0	4,524	0.00%
2020/05/05	25	36.89	0	0.00	37.00	25	4,445	0.56%
2020/05/04	65	36.72	47	35.93	36.85	18	4,396	0.41%
2020/04/30	42	36.54	3	36.45	36.60	39	4,337	0.90%
2020/04/29	31	36.10	4.1	36.17	36.10	26.9	4,348	0.62%
2020/04/27	1	35.55	118	35.58	35.65	-117	4,374	-2.67%	大賣/鉅額交易
2020/04/24	0	0.00	88	34.93	35.25	-88	4,323	-2.04%
2020/04/22	10	34.25	0	0.00	34.40	10	4,335	0.23%
2020/04/21	23	34.04	1	33.90	33.85	22	4,396	0.50%
2020/04/20	2	34.75	1	34.75	34.70	1	4,413	0.02%
2020/04/17	19	34.96	17	35.28	34.65	2	4,417	0.05%
2020/04/16	2	34.95	2	35.00	34.90	0	4,361	0.00%
2020/04/15	105	34.42	0	0.00	34.35	105	4,377	2.40%	大買/鉅額交易
2020/04/14	16	34.02	0	0.00	34.30	16	4,378	0.37%
2020/04/13	5	33.80	0	0.00	33.50	5	4,340	0.12%
2020/04/09	13	33.50	1	33.85	33.65	12	4,384	0.27%
2020/04/08	38	33.86	52	33.58	33.80	-14	4,343	-0.32%
2020/04/07	12	32.62	11	32.93	33.25	1	4,274	0.02%
2020/04/06	0	31.90	0	0.00	31.80	0	4,221	0.00%
2020/03/31	15	30.90	4	30.80	30.95	11	4,305	0.26%
2020/03/30	5	30.14	5	30.50	30.70	0	4,281	0.00%
2020/03/27	0	0.00	5	31.66	30.65	-5	4,276	-0.12%
2020/03/26	3	31.17	0	0.00	31.00	3	4,231	0.07%
2020/03/25	6	31.50	4	31.41	31.15	2	4,200	0.05%
2020/03/24	4	29.94	8	30.04	30.25	-4	4,152	-0.10%
2020/03/23	7	29.00	0	0.00	28.90	7	4,129	0.17%
2020/03/20	23	30.03	1	29.85	30.05	22	4,141	0.53%
2020/03/19	11	29.11	23	29.12	27.40	-12	4,099	-0.29%
2020/03/18	19	31.45	8	31.30	30.20	11	4,148	0.27%
2020/03/17	4	31.35	6	31.48	31.05	-2	4,276	-0.05%
2020/03/16	5	33.00	4	32.83	31.85	1	4,156	0.02%
2020/03/13	2	32.30	15	31.22	33.20	-13	4,103	-0.32%
2020/03/12	13	33.47	31	33.79	33.55	-18	4,006	-0.45%
2020/03/11	4	35.80	1.1	36.11	35.45	2.9	3,984	0.07%
2020/03/10	4	35.60	2	35.75	35.75	2	4,055	0.05%
2020/03/09	7	35.70	11	35.75	34.85	-4	3,986	-0.10%
2020/03/06	5	36.37	12	36.35	36.40	-7	3,923	-0.18%
2020/03/05	32	36.53	19	36.83	36.90	13	3,961	0.33%
2020/03/02	1	34.10	19	34.62	34.45	-18	3,813	-0.47%
2020/02/27	6	34.60	5	34.19	34.10	1	3,779	0.03%
2020/02/26	2	34.95	10	35.00	34.85	-8	3,750	-0.21%
2020/02/25	23	35.07	5	35.05	35.15	18	3,766	0.48%
2020/02/24	2	34.80	0	0.00	34.90	2	3,758	0.05%
2020/02/21	2	35.50	13	35.75	35.30	-11	3,818	-0.29%
2020/02/20	0	0.00	5	36.10	35.85	-5	3,882	-0.13%
2020/02/19	10	35.83	9	35.81	35.75	1	3,900	0.03%
2020/02/18	1	36.30	0	0.00	35.85	1	3,885	0.03%
2020/02/17	0	0.00	4	36.07	36.00	-4	3,903	-0.10%
2020/02/14	7	36.39	0	0.00	36.35	7	3,908	0.18%
2020/02/13	5	35.85	9	36.12	35.85	-4	3,905	-0.10%
2020/02/12	3	36.08	7	35.99	36.15	-4	3,941	-0.10%
2020/02/11	0	0.00	2	35.25	35.30	-2	3,951	-0.05%
2020/02/10	5	34.69	11	34.48	34.80	-6	4,074	-0.15%
2020/02/07	7	34.83	2	34.80	34.85	5	4,648	0.11%
2020/02/06	34	34.82	2	34.90	35.20	32	4,704	0.68%
2020/02/05	5	34.22	13	34.05	34.05	-8	4,728	-0.17%
2020/02/04	10	33.75	2	33.00	33.70	8	4,766	0.17%
2020/02/03	4	32.75	1	32.30	32.75	3	4,833	0.06%
2020/01/31	5	34.65	5.2	34.31	34.40	-0.2	4,856	0.00%
2020/01/30	12	34.52	13	34.25	34.00	-1	5,027	-0.02%
2020/01/20	1	37.40	9	37.49	37.45	-8	5,180	-0.15%
2020/01/17	5	37.66	8	37.75	37.55	-3	5,276	-0.06%
2020/01/16	5	38.12	11	38.02	37.70	-6	5,585	-0.11%
2020/01/15	4	37.69	10	37.90	37.55	-6	5,947	-0.10%
2020/01/14	10	37.70	3	37.53	37.50	7	5,874	0.12%
2020/01/10	3	37.03	7	36.95	36.95	-4	5,862	-0.07%
2020/01/09	8	37.10	8	37.03	37.00	0	6,008	0.00%
2020/01/08	1	36.55	3	36.43	36.35	-2	6,045	-0.03%
2020/01/07	10	35.81	10	35.96	36.20	0	6,036	0.00%
2020/01/06	11	36.08	33	36.08	35.90	-22	6,017	-0.37%
2020/01/03	25	36.97	2	36.50	36.80	23	6,014	0.38%
2020/01/02	1	37.00	1	37.10	37.20	0	5,981	0.00%
2019/12/30	2	37.40	11.6	37.32	37.20	-9.6	6,080	-0.16%
2019/12/27	6	37.02	0	0.00	37.15	6	6,069	0.10%
2019/12/26	6	37.38	40.5	37.36	37.40	-34.5	6,030	-0.57%
2019/12/25	3	36.65	0.1	36.70	36.70	2.9	5,951	0.05%
2019/12/24	4	36.23	0.9	36.55	36.25	3.1	5,989	0.05%
2019/12/23	2	36.48	3	36.57	36.55	-1	5,999	-0.02%
2019/12/20	6	36.56	2	36.65	36.50	4	6,026	0.07%
2019/12/19	3	36.63	7	36.61	36.55	-4	6,083	-0.07%
2019/12/18	3	36.87	2	36.85	36.80	1	6,296	0.02%
2019/12/16	1	37.20	4	37.41	37.15	-3	6,327	-0.05%
2019/12/13	8	37.39	7	37.15	37.50	1	6,318	0.02%
2019/12/12	41	37.36	52	37.46	37.60	-11	6,166	-0.18%
2019/12/11	2	36.58	0	0.00	36.35	2	5,980	0.03%
2019/12/10	0	0.00	1	36.80	36.60	-1	6,007	-0.02%
2019/12/09	8	36.84	9	36.57	36.55	-1	6,021	-0.02%
2019/12/06	6	36.68	5	36.45	36.90	1	6,007	0.02%
2019/12/05	10	35.90	22.1	36.20	36.70	-12.1	6,005	-0.20%
2019/12/04	5	34.72	2	34.70	34.80	3	6,032	0.05%
2019/12/03	3.1	34.74	16	34.56	34.80	-12.9	6,140	-0.21%
2019/12/02	17	34.02	18	34.19	34.30	-1	6,203	-0.02%
2019/11/29	9	35.01	0	0.00	34.90	9	6,196	0.15%
2019/11/28	10	35.73	5	35.60	35.60	5	6,237	0.08%
2019/11/27	3	35.67	10.3	35.69	35.80	-7.3	6,348	-0.11%
2019/11/26	1	35.80	23	35.76	35.55	-22	6,506	-0.34%
2019/11/25	12	35.65	21	35.73	35.55	-9	6,658	-0.14%
2019/11/22	6	35.70	10	35.55	35.55	-4	6,714	-0.06%
2019/11/21	1	35.55	3	35.77	36.00	-2	6,706	-0.03%
2019/11/20	7.7	36.30	1	36.60	36.20	6.7	6,714	0.10%
2019/11/19	40	36.76	10	36.86	37.10	30	6,691	0.45%
2019/11/18	0	0.00	67	36.65	36.55	-67	6,709	-1.00%
2019/11/15	0	0.00	12	36.27	36.20	-12	6,733	-0.18%
2019/11/14	5	35.50	0	0.00	36.00	5	6,776	0.07%
2019/11/13	0	0.00	1	36.15	36.10	-1	6,794	-0.01%
2019/11/12	15	36.30	16	36.38	36.35	-1	6,768	-0.01%
2019/11/11	23	36.32	90	36.12	35.80	-67	6,746	-0.99%
2019/11/08	5	36.56	1	36.85	36.60	4	6,683	0.06%
2019/11/07	27	36.12	37	36.21	36.10	-10	6,634	-0.15%
2019/11/06	148	38.41	113	38.53	37.00	35	6,504	0.54%	大買/大賣/
2019/11/05	12	37.71	4	38.23	37.45	8	5,923	0.14%
2019/11/04	6	37.82	32	38.04	37.60	-26	5,848	-0.44%
2019/11/01	2	37.78	3	37.63	37.60	-1	5,776	-0.02%
2019/10/31	48	37.44	15	37.50	37.15	33	5,719	0.58%
2019/10/30	18	37.52	12	37.75	38.20	6	5,620	0.11%
2019/10/29	153	38.60	127	39.05	37.80	26	5,507	0.47%	大買/大賣/
2019/10/28	28	38.39	26	38.39	38.50	2	5,293	0.04%
2019/10/25	14	37.37	9	37.62	37.20	5	5,021	0.10%
2019/10/24	36	37.44	23	37.49	37.60	13	4,904	0.27%
2019/10/23	38	36.15	35	36.28	36.50	3	4,606	0.06%
2019/10/22	16	34.83	2	34.70	34.70	14	4,196	0.33%
2019/10/21	1	34.50	1	34.40	34.45	0	4,175	0.00%
2019/10/18	3	34.62	0	0.00	34.70	3	4,154	0.07%
2019/10/17	130	35.37	44	35.29	35.25	86	4,081	2.11%	大買/
2019/10/16	13	34.86	6	34.72	34.95	7	3,909	0.18%
2019/10/15	5	34.10	2	34.28	34.55	3	3,792	0.08%
2019/10/09	3	33.40	10	33.54	33.40	-7	3,786	-0.18%
2019/10/08	1	34.00	0	0.00	34.05	1	3,793	0.03%
2019/10/07	6	34.68	0	0.00	34.35	6	3,798	0.16%
2019/10/04	20	34.90	23	34.81	34.90	-3	3,770	-0.08%
2019/10/03	17	34.43	3	34.53	34.55	14	3,653	0.38%
2019/10/02	2	33.90	7	33.84	33.95	-5	3,599	-0.14%
2019/10/01	3	33.72	5	34.00	34.10	-2	3,589	-0.06%
2019/09/27	1	33.10	6	33.43	33.10	-5	3,563	-0.14%
2019/09/26	9	34.45	14	34.73	33.85	-5	3,512	-0.14%
2019/09/25	4	34.30	8	34.46	34.40	-4	3,488	-0.11%
2019/09/24	12	34.55	1	34.55	34.35	11	3,468	0.32%
2019/09/23	61	35.22	58	35.21	34.75	3	3,387	0.09%
2019/09/20	9	34.72	4	34.49	35.05	5	3,142	0.16%
2019/09/18	1	33.85	0	0.00	33.90	1	3,008	0.03%
2019/09/17	0	0.00	2	34.23	34.10	-2	2,979	-0.07%
2019/09/16	2	34.10	2	34.05	33.95	0	2,932	0.00%
2019/09/12	4	34.01	5	34.06	34.05	-1	2,906	-0.03%
2019/09/11	0	0.00	3	33.97	34.00	-3	2,861	-0.10%
2019/09/10	3	33.92	7	33.88	33.90	-4	2,819	-0.14%
2019/09/09	0	0.00	6	33.81	33.95	-6	2,785	-0.22%
2019/09/06	7	34.18	10	33.84	33.50	-3	2,685	-0.11%
2019/09/05	2	35.18	15	35.07	35.35	-13	2,502	-0.52%
2019/09/04	19	34.32	6	34.42	34.80	13	2,382	0.55%
2019/09/03	9	34.17	10	34.02	34.00	-1	2,292	-0.04%
2019/09/02	50	34.04	48.1	34.00	34.15	1.9	2,197	0.09%
2019/08/30	15	33.38	14	33.26	33.30	1	2,088	0.05%
2019/08/29	10	32.87	27	32.86	32.55	-17	1,954	-0.87%
2019/08/28	20	32.07	23	32.19	32.20	-3	1,775	-0.17%
2019/08/27	4	31.25	11	31.22	31.30	-7	1,596	-0.44%
2019/08/26	1	30.20	6	30.23	30.45	-5	1,522	-0.33%
2019/08/23	0	0.00	22	31.03	30.80	-22	1,489	-1.48%
2019/08/22	21	30.81	1	30.75	30.90	20	1,452	1.38%
2019/08/21	1	30.65	21	30.62	30.65	-20	1,395	-1.43%
2019/08/20	2	29.90	0	0.00	29.70	2	1,278	0.16%
2019/08/19	0	0.00	3	29.40	29.55	-3	1,216	-0.25%
2019/08/16	2	29.10	1	29.10	29.20	1	1,152	0.09%
2019/08/12	1	28.20	0	0.00	28.15	1	1,068	0.09%
2019/08/08	4	27.80	3	27.85	28.05	1	1,053	0.09%
2019/08/07	6	28.17	0	0.00	27.85	6	1,032	0.58%
2019/08/06	0	0.00	1	27.50	27.90	-1	1,021	-0.10%
2019/08/05	1	28.00	0	0.00	28.00	1	1,008	0.10%
2019/08/02	3	28.28	5	28.52	28.35	-2	1,008	-0.20%
2019/08/01	6	28.98	0	0.00	28.90	6	1,008	0.60%
2019/07/31	8	29.06	0	0.00	29.10	8	1,003	0.80%
2019/07/30	5	29.49	0	0.00	29.10	5	1,002	0.50%
2019/07/29	8	29.90	0	0.00	29.80	8	1,004	0.80%
2019/07/25	2	30.10	2	29.90	29.90	0	1,003	0.00%
2019/07/24	4	29.13	11	29.34	29.45	-7	957	-0.73%
2019/07/23	16	29.07	0	0.00	28.95	16	934	1.71%
2019/07/22	4	28.85	0	0.00	28.95	4	927	0.43%
2019/07/19	0	0.00	12	28.68	28.75	-12	929	-1.29%
2019/07/18	7	28.65	0	0.00	28.55	7	936	0.75%
2019/07/17	3	28.75	4	28.76	28.85	-1	938	-0.11%
2019/07/16	4	28.85	1	28.95	28.80	3	951	0.32%
2019/07/15	9	29.12	2	28.95	28.85	7	947	0.74%
2019/07/12	6	31.00	66	31.08	31.25	-60	903	-6.64%
2019/07/11	4	30.84	3	30.82	30.95	1	949	0.11%
2019/07/10	22	30.55	1	30.65	30.70	21	942	2.23%
2019/07/09	4	30.40	2	30.50	30.55	2	947	0.21%
2019/07/08	18	30.54	1	30.55	30.45	17	949	1.79%
2019/07/05	6	30.66	4	30.70	30.70	2	953	0.21%
2019/07/04	4	30.46	4	30.53	30.50	0	956	0.00%
2019/06/28	1	29.65	0	0.00	29.70	1	986	0.10%
2019/06/26	0	0.00	1	29.50	29.50	-1	1,012	-0.10%
2019/06/24	2	29.40	0	0.00	29.35	2	1,045	0.19%
2019/06/19	2	29.30	3	29.35	29.35	-1	1,150	-0.09%
2019/06/13	2	29.05	0	0.00	29.15	2	1,313	0.15%
2019/05/28	0	0.00	2	27.70	27.70	-2	1,476	-0.14%
2019/05/23	1	28.40	0	0.00	28.40	1	1,628	0.06%
2019/05/20	1	28.15	0	0.00	28.30	1	1,647	0.06%
2019/05/17	1	28.75	0	0.00	28.40	1	1,653	0.06%
2019/05/16	1	28.90	0	0.00	28.80	1	1,646	0.06%
2019/05/15	2	29.13	0	0.00	29.20	2	1,656	0.12%
2019/05/13	1	28.90	0	0.00	28.85	1	1,667	0.06%
2019/05/10	6	29.41	0	0.00	29.40	6	1,666	0.36%
2019/05/09	4	29.81	1	29.80	29.40	3	1,663	0.18%
2019/05/08	2	29.95	0	0.00	30.20	2	1,644	0.12%
2019/05/07	3	30.38	3	30.65	30.35	0	1,659	0.00%
2019/05/06	3	30.70	0	0.00	30.40	3	1,661	0.18%
2019/05/03	2	31.35	2	31.40	31.35	0	1,646	0.00%
2019/05/02	3	31.10	0	0.00	31.00	3	1,638	0.18%
2019/04/29	3	30.50	0	0.00	30.70	3	1,641	0.18%
2019/04/26	5	31.04	0	0.00	31.05	5	1,632	0.31%
2019/04/25	0	0.00	1	31.15	31.30	-1	1,641	-0.06%
2019/04/22	1	31.65	5	31.80	31.85	-4	1,644	-0.24%
2019/04/19	11	31.35	20	31.20	31.30	-9	1,633	-0.55%
2019/04/18	3	31.60	0	0.00	31.20	3	1,634	0.18%
2019/04/17	27	31.95	7	32.00	31.80	20	1,633	1.22%
2019/04/16	3	30.95	0	0.00	31.15	3	1,533	0.20%
2019/04/11	3	30.75	0	0.00	30.60	3	1,504	0.20%
2019/04/10	0	0.00	2	30.85	31.00	-2	1,490	-0.13%
2019/04/09	1	30.65	0	0.00	30.90	1	1,482	0.07%
2019/04/08	3	31.03	0	0.00	30.95	3	1,469	0.20%
2019/04/03	1	30.45	0	0.00	30.35	1	1,434	0.07%
2019/04/02	0	30.35	0	0.00	30.35	0	1,441	0.00%
2019/04/01	5	30.15	0	0.00	30.05	5	1,427	0.35%
2019/03/29	1	29.90	0	0.00	30.10	1	1,411	0.07%
2019/03/28	3	29.97	16	30.03	29.90	-13	1,393	-0.93%
2019/03/26	3	30.55	1	30.40	30.40	2	1,377	0.15%
2019/03/25	0	30.90	1	30.40	30.50	-1	1,366	-0.07%
2019/03/22	3	31.60	9	31.49	31.10	-6	1,349	-0.44%
2019/03/21	2	30.88	5	30.97	30.85	-3	1,268	-0.24%
2019/03/18	1	29.50	1	29.55	29.75	0	1,155	0.00%
2019/03/15	8	29.74	0	0.00	29.20	8	1,125	0.71%
2019/03/13	0	0.00	6	29.00	28.95	-6	1,097	-0.55%
2019/03/12	0	0.00	1	28.95	29.05	-1	1,106	-0.09%
2019/03/11	3	28.77	0	0.00	28.80	3	1,102	0.27%
2019/03/08	6	28.59	1	28.60	28.95	5	1,131	0.44%
2019/03/07	5	29.20	9	28.97	28.95	-4	1,126	-0.36%
2019/03/06	4	29.38	2	29.25	29.25	2	1,121	0.18%
2019/03/05	3	29.55	19	29.58	29.55	-16	1,121	-1.43%
2019/03/04	3	29.58	0	0.00	29.75	3	1,128	0.27%
2019/02/27	5	29.99	1	30.00	30.00	4	1,123	0.36%
2019/02/26	35	30.73	23	30.66	30.25	12	1,100	1.09%
2019/02/25	0	0.00	4	29.56	29.95	-4	985	-0.41%
2019/02/22	3	29.03	0	0.00	29.00	3	962	0.31%
2019/02/21	1	29.20	0	0.00	29.25	1	971	0.10%
2019/02/19	0	0.00	5	28.94	28.95	-5	970	-0.52%
2019/02/18	5	28.97	3	29.00	28.90	2	968	0.21%
2019/02/15	7	28.88	0	0.00	28.75	7	991	0.71%
2019/02/14	0	0.00	1	28.80	28.80	-1	1,001	-0.10%
2019/02/13	3	28.75	0	0.00	28.55	3	991	0.30%
2019/02/11	0	0.00	1	28.70	28.50	-1	1,022	-0.10%
2019/01/30	4	28.35	4	28.45	28.25	0	1,016	0.00%
2019/01/29	2	28.30	0	0.00	28.40	2	1,032	0.19%
2019/01/28	4	28.48	2	28.55	28.50	2	1,035	0.19%
2019/01/25	0	0.00	3	28.27	28.35	-3	1,042	-0.29%
2019/01/18	0	28.15	0	0.00	28.15	0	1,084	0.00%
2019/01/17	0	0.00	4	28.21	28.15	-4	1,109	-0.36%
2019/01/14	0.1	27.40	0	0.00	27.40	0.1	1,117	0.00%
2019/01/11	2	27.25	0	0.00	27.40	2	1,132	0.18%
2019/01/10	2	27.10	0	0.00	27.35	2	1,139	0.18%
2019/01/09	4	27.30	2	27.30	27.45	2	1,151	0.17%
2019/01/04	2	26.43	0	0.00	26.45	2	1,192	0.17%
2018/12/26	2	26.88	5	26.90	26.75	-3	1,369	-0.22%
2018/12/25	2	26.70	7	26.89	27.05	-5	1,377	-0.36%
2018/12/22	5	27.40	0	0.00	27.45	5	1,390	0.36%
2018/12/19	1	28.15	0	0.00	28.15	1	1,407	0.07%
2018/12/11	4	28.35	0	0.00	28.40	4	1,549	0.26%
2018/12/07	1	28.95	6	28.98	28.95	-5	1,591	-0.31%
2018/12/06	1	28.90	0	0.00	28.60	1	1,694	0.06%
2018/12/05	2	29.98	0	0.00	29.95	2	1,686	0.12%
2018/12/04	0	0.00	1	31.00	30.80	-1	1,712	-0.06%
2018/12/03	1	30.80	3	30.45	30.85	-2	1,741	-0.11%
2018/11/29	1	29.75	0	0.00	29.70	1	1,784	0.06%
2018/11/28	0	0.00	16	29.30	29.50	-16	1,791	-0.89%
2018/11/27	0	0.00	3	29.10	29.15	-3	1,834	-0.16%
2018/11/26	0	28.30	0	0.00	28.40	0	1,840	0.00%
2018/11/23	3	28.45	0	0.00	28.40	3	1,858	0.16%
2018/11/22	0.6	28.80	0	0.00	28.70	0.6	1,867	0.03%
2018/11/20	4	28.84	0	0.00	28.60	4	1,865	0.21%
2018/11/19	7	29.34	1.6	29.38	29.20	5.4	1,858	0.29%
2018/11/16	1	29.05	3	29.10	29.05	-2	1,852	-0.11%
2018/11/14	18	28.94	0	0.00	28.75	18	1,853	0.97%
2018/11/13	1	28.45	0	0.00	28.85	1	1,840	0.05%
2018/11/12	1	28.80	0	0.00	29.10	1	1,847	0.05%
2018/11/08	0	0.00	5	29.54	29.20	-5	1,945	-0.26%
2018/11/07	0	0.00	3	28.90	28.95	-3	1,921	-0.16%
2018/11/06	4	29.22	8	29.21	28.80	-4	1,975	-0.20%
2018/11/02	5	28.50	2	28.60	28.55	3	2,054	0.15%
2018/11/01	2	28.48	2	28.90	28.70	0	2,091	0.00%
2018/10/29	0	0.00	3	26.80	26.90	-3	2,085	-0.14%
2018/10/26	1	26.20	0	0.00	26.55	1	2,107	0.05%
2018/10/25	1	27.20	4	27.50	26.60	-3	2,117	-0.14%
2018/10/24	3	28.18	0	0.00	28.45	3	2,120	0.14%
2018/10/23	1	28.45	2	28.60	28.20	-1	2,131	-0.05%
2018/10/19	0	0.00	2	28.60	28.60	-2	2,135	-0.09%
2018/10/18	5	29.40	0	0.00	29.10	5	2,121	0.24%
2018/10/17	6	30.10	0	0.00	29.65	6	2,120	0.28%
2018/10/16	0	0.00	1	29.50	29.55	-1	2,122	-0.05%
2018/10/12	0	0.00	1	29.50	29.50	-1	2,131	-0.05%
2018/10/11	5	28.87	11	28.53	28.45	-6	2,124	-0.28%
2018/10/08	0	0.00	1	32.00	32.05	-1	2,074	-0.05%
2018/10/05	1	32.10	0	0.00	32.25	1	2,118	0.05%
2018/10/04	0	0.00	9	32.91	32.80	-9	2,099	-0.43%
2018/10/03	5	33.72	0	0.00	33.60	5	2,101	0.24%
2018/10/02	1	34.30	1	34.15	34.00	0	2,119	0.00%
2018/10/01	1	34.00	1	33.95	34.10	0	2,189	0.00%
2018/09/28	1	33.85	1	33.80	33.80	0	2,247	0.00%
2018/09/27	2	33.90	1	33.80	33.80	1	2,270	0.04%
2018/09/26	0	0.00	6	34.00	34.05	-6	2,302	-0.26%
2018/09/25	1	34.25	4	34.35	33.95	-3	2,342	-0.13%
2018/09/21	1	34.25	1	34.10	34.25	0	2,355	0.00%
2018/09/19	4	34.01	2	34.20	34.15	2	2,381	0.08%
2018/09/18	15	33.95	11	34.01	33.80	4	2,375	0.17%
2018/09/17	0	0.00	1	33.05	33.20	-1	2,356	-0.04%
2018/09/14	1	32.80	2	32.80	33.20	-1	2,383	-0.04%
2018/09/13	6	32.08	12	32.05	32.50	-6	2,417	-0.25%
2018/09/12	1	32.00	14	32.31	32.00	-13	2,442	-0.53%
2018/09/11	2	33.80	3	33.70	33.90	-1	2,417	-0.04%
2018/09/10	1	33.70	0	0.00	33.65	1	2,482	0.04%
2018/09/07	9	34.60	0	0.00	34.45	9	2,530	0.36%
2018/09/06	2	35.25	0	0.00	35.20	2	2,579	0.08%
2018/09/05	1	35.50	1	35.85	35.50	0	2,737	0.00%
2018/09/04	2	35.30	0	0.00	35.35	2	3,137	0.06%
2018/09/03	5	35.48	3	35.35	35.05	2	3,577	0.06%
2018/08/31	0	0.00	2	34.65	34.85	-2	3,590	-0.06%
2018/08/30	3	34.38	1	34.20	34.45	2	3,617	0.06%
2018/08/27	3	34.40	0	0.00	34.35	3	3,914	0.08%
2018/08/17	5	34.55	0	0.00	34.35	5	4,363	0.11%
2018/08/16	1	33.75	4	33.54	34.75	-3	4,372	-0.07%
2018/08/15	22	34.58	2	34.40	33.90	20	4,345	0.46%
2018/08/14	23	35.01	5	34.88	35.05	18	4,298	0.42%
2018/08/13	3	35.23	1	35.00	35.25	2	4,291	0.05%
2018/08/10	1	36.45	0	0.00	36.40	1	4,279	0.02%
2018/08/09	3	36.65	6	36.59	36.55	-3	4,277	-0.07%
2018/08/08	1	36.40	0	0.00	36.20	1	4,235	0.02%
2018/08/06	2	35.85	1	35.80	35.80	1	4,258	0.02%
2018/08/03	22	35.71	20	35.75	36.15	2	4,309	0.05%
2018/08/02	1	35.55	0	0.00	35.50	1	4,380	0.02%
2018/07/30	1	36.35	0	0.00	35.85	1	4,670	0.02%
2018/07/26	2	35.75	0	0.00	35.90	2	4,783	0.04%
2018/07/23	2	35.25	0	0.00	35.15	2	4,816	0.04%
2018/07/20	0	35.70	2	36.00	35.70	-2	4,830	-0.04%
2018/07/19	0	0.00	1	35.50	35.30	-1	4,826	-0.02%
2018/07/17	0	0.00	1	35.95	35.95	-1	4,877	-0.02%
2018/07/13	6	36.15	2	36.50	35.90	4	4,917	0.08%
2018/07/12	1	35.30	0	0.00	35.20	1	4,894	0.02%
2018/07/11	0	0.00	2	35.15	35.05	-2	4,917	-0.04%
2018/07/10	0	0.00	4	35.90	35.50	-4	4,904	-0.08%
2018/07/09	10	35.93	12	36.04	35.60	-2	4,895	-0.04%
2018/07/06	6	36.94	2	37.25	36.95	4	4,837	0.08%
2018/07/05	6	37.12	1	37.80	36.80	5	4,802	0.10%
2018/07/04	2	37.50	1	38.00	37.10	1	4,814	0.02%
2018/07/03	2	37.35	5	37.30	36.50	-3	4,818	-0.06%
2018/07/02	2	37.50	0	0.00	37.50	2	4,794	0.04%
2018/06/29	3	38.03	5	37.91	37.95	-2	4,797	-0.04%
2018/06/28	1	36.85	21	36.88	36.70	-20	4,776	-0.42%
2018/06/27	0	0.00	1	37.30	36.85	-1	4,780	-0.02%
2018/06/25	2	38.05	1	38.95	37.90	1	4,782	0.02%
2018/06/22	6	38.00	11	37.91	38.10	-5	4,788	-0.10%
2018/06/21	3	38.08	4	38.49	38.10	-1	4,799	-0.02%
2018/06/20	8	37.98	46	38.02	37.80	-38	4,844	-0.78%
2018/06/19	9	38.72	17	39.29	38.60	-8	4,928	-0.16%
2018/06/15	29	40.41	23	40.60	39.65	6	5,021	0.12%
2018/06/14	15	40.83	20	40.93	40.90	-5	4,953	-0.10%
2018/06/13	68	41.33	28	41.13	41.00	40	4,897	0.82%
2018/06/12	90	42.28	53	41.57	40.40	37	4,784	0.77%
2018/06/11	30	39.96	32	41.17	41.25	-2	4,394	-0.05%
2018/06/08	0	0.00	5.2	37.69	37.50	-5.2	4,014	-0.13%
2018/06/07	1	37.45	0	0.00	37.25	1	4,022	0.02%
2018/06/06	3	37.45	3	37.55	37.45	0	4,136	0.00%
2018/06/05	21	37.76	9	37.93	37.05	12	4,153	0.29%
2018/05/29	0	0.00	2	37.08	36.90	-2	4,121	-0.05%
2018/05/28	5	37.16	0	0.00	37.10	5	4,113	0.12%
2018/05/25	4	37.29	2	37.10	37.60	2	4,110	0.05%
2018/05/23	0	0.00	1	36.00	35.95	-1	4,280	-0.02%
2018/05/21	0	0.00	2	36.35	36.45	-2	4,338	-0.05%
2018/05/17	0	0.00	5	36.50	36.40	-5	4,463	-0.11%
2018/05/16	0	0.00	2	36.40	36.05	-2	4,494	-0.04%
2018/05/14	3	36.98	3	36.95	37.00	0	4,744	0.00%
2018/05/11	0.2	37.10	1	36.80	37.00	-0.8	4,875	-0.02%
2018/05/10	3	37.32	1	37.45	37.20	2	5,010	0.04%
2018/05/09	3	37.22	6	37.10	37.00	-3	5,290	-0.06%
2018/05/08	1	36.85	0	0.00	36.75	1	5,270	0.02%
2018/05/07	4	36.85	7	37.21	37.60	-3	5,277	-0.06%
2018/05/04	2	35.60	3	36.07	35.70	-1	5,201	-0.02%
2018/05/02	6	34.75	0	0.00	34.50	6	5,205	0.12%
2018/04/30	3	34.50	0	0.00	34.55	3	5,241	0.06%
2018/04/26	2	34.40	1	33.85	33.80	1	5,515	0.02%
2018/04/25	0	0.00	5	34.40	34.45	-5	5,664	-0.09%
2018/04/24	3	35.13	2	34.30	34.75	1	5,727	0.02%
2018/04/20	2	36.98	2	37.00	37.00	0	5,777	0.00%
2018/04/19	2	37.50	0	0.00	37.30	2	5,987	0.03%
2018/04/17	0	0.00	2	36.30	36.30	-2	6,099	-0.03%
2018/04/16	2	37.10	0	0.00	37.00	2	6,152	0.03%
2018/04/13	2	37.15	1	37.15	37.15	1	6,278	0.02%
2018/04/12	1	37.15	1	37.25	37.20	0	6,506	0.00%
2018/04/11	0	0.00	1	37.55	37.15	-1	6,673	-0.01%
2018/04/10	2	37.45	5	37.75	37.25	-3	6,841	-0.04%
2018/04/09	5	37.25	0	0.00	37.10	5	7,079	0.07%
2018/03/31	1	36.75	0	0.00	37.20	1	7,267	0.01%
2018/03/30	0	36.50	1	36.65	36.50	-1	7,313	-0.01%
2018/03/29	0	0.00	33	36.62	36.50	-33	7,513	-0.44%
2018/03/28	1	36.80	0	0.00	36.80	1	8,077	0.01%
2018/03/27	9	37.30	3	37.40	37.25	6	8,123	0.07%
2018/03/23	8.1	37.05	9	36.95	36.85	-1	8,170	-0.01%
2018/03/22	9	38.84	17	38.54	38.10	-8	8,182	-0.10%
2018/03/21	4	38.91	6.3	38.70	38.80	-2.3	8,104	-0.03%
2018/03/20	0.2	37.55	6	37.55	37.50	-5.9	7,971	-0.07%
2018/03/19	3	37.80	0	0.00	37.65	3	7,994	0.04%
2018/03/16	5	37.74	12	37.79	37.50	-7	8,001	-0.09%
2018/03/15	0	0.00	3	38.27	38.15	-3	8,026	-0.04%
2018/03/14	4	38.25	1.2	38.09	38.05	2.8	8,103	0.03%
2018/03/13	3	37.90	4	37.88	37.90	-1	8,235	-0.01%
2018/03/12	6.2	37.89	22	38.04	37.65	-15.9	8,212	-0.19%
2018/03/09	4	37.26	13	37.48	37.50	-9	8,187	-0.11%
2018/03/08	1.2	37.57	1	37.40	37.60	0.2	8,242	0.00%
2018/03/07	5	37.34	2	37.00	37.00	3	8,240	0.04%
2018/03/06	4	37.75	6	37.44	37.50	-2	8,285	-0.02%
2018/03/05	1	36.80	10	36.85	36.60	-9	8,430	-0.11%
2018/03/02	6	36.86	1	36.90	37.00	5	8,575	0.06%
2018/03/01	11	37.34	7	37.29	37.45	4	8,599	0.05%
2018/02/27	8	36.88	2	37.23	36.55	6	8,566	0.07%
2018/02/26	21	38.10	14	37.84	37.20	7	8,516	0.08%
2018/02/23	2	36.73	2	36.90	36.95	0	8,348	0.00%
2018/02/22	1	35.75	0	0.00	35.75	1	8,360	0.01%
2018/02/21	3	35.80	3	35.77	36.00	0	8,425	0.00%
2018/02/12	3	34.82	0	0.00	34.55	3	8,486	0.04%
2018/02/09	0	0.00	11	33.80	34.90	-11	8,485	-0.13%
2018/02/08	7	35.74	6	35.47	35.30	1	8,447	0.01%
2018/02/07	11	36.52	16	36.40	35.60	-5	8,469	-0.06%
2018/02/06	47	36.59	50	35.99	35.05	-3	8,389	-0.04%
2018/02/05	13	37.53	39	37.88	38.00	-26	8,319	-0.31%
2018/02/02	48	37.94	53	38.14	38.20	-5	8,176	-0.06%
2018/02/01	71	37.99	46	37.86	37.85	25	8,059	0.31%
2018/01/31	20	36.05	9	36.08	36.35	11	7,821	0.14%
2018/01/30	2	36.05	3	36.22	36.00	-1	7,885	-0.01%
2018/01/29	23	37.00	6	36.87	36.80	17	7,843	0.22%
2018/01/26	0	0.00	21	36.70	36.75	-21	7,745	-0.27%
2018/01/25	17	36.41	1	36.75	36.30	16	7,773	0.21%
2018/01/24	20	36.34	18	36.38	36.40	2	7,716	0.03%
2018/01/23	37	36.21	6	36.24	36.20	31	7,677	0.40%
2018/01/22	47	36.72	39.5	36.85	36.50	7.5	7,596	0.10%
2018/01/19	19	36.18	16	36.33	36.25	3	7,354	0.04%
2018/01/18	4	35.64	1	36.05	35.55	3	7,177	0.04%
2018/01/17	3	36.08	6	36.43	36.10	-3	7,099	-0.04%
2018/01/16	22	36.00	13	36.13	36.05	9	7,055	0.13%
2018/01/15	13	36.56	16	36.24	36.20	-3	6,974	-0.04%
2018/01/12	9	35.90	3	35.62	35.85	6	6,763	0.09%
2018/01/11	7	34.99	9	34.84	35.20	-2	6,616	-0.03%
2018/01/10	11	35.08	2	35.15	35.00	9	6,551	0.14%
2018/01/09	9	34.58	8	34.47	35.00	1	6,503	0.02%
2018/01/08	19	35.53	8	35.18	34.65	11	6,354	0.17%
2018/01/05	18	34.54	72	34.84	35.20	-54	6,109	-0.88%
2018/01/04	11	34.23	47	34.58	34.85	-36	5,920	-0.61%
2018/01/03	70	33.73	9	34.17	34.05	61	5,727	1.06%
2018/01/02	5	32.93	2	33.35	33.40	3	5,460	0.05%