矽格 (6257)-國泰-館前券商分點個股進出

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
77.4
漲跌
▲3.2
漲幅
+4.31%
成交量
18,233張
產業
上市半導體類股
943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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	66	77.87	75.7	77.52	77.40	-9.7	6,637	-0.15%
2024/04/30	5	73.80	9	73.58	74.20	-4	6,367	-0.06%
2024/04/29	2.5	72.42	32	72.60	72.90	-29.5	6,295	-0.47%
2024/04/26	0	0.00	6	71.40	71.50	-6	6,386	-0.09%
2024/04/25	4	70.10	4	70.43	70.20	0	6,379	0.00%
2024/04/24	0	0.00	2	69.56	70.40	-2	6,374	-0.03%
2024/04/23	3.3	68.38	7	68.79	68.30	-3.7	6,362	-0.06%
2024/04/22	8.2	68.69	2	68.10	68.30	6.2	6,358	0.10%
2024/04/19	19	69.79	40	70.58	70.50	-21	6,293	-0.33%
2024/04/18	13	71.88	5	72.04	71.50	8	6,215	0.13%
2024/04/17	7	72.31	8	72.17	72.60	-1	6,201	-0.02%
2024/04/16	21.3	70.24	5	70.46	70.60	16.3	6,136	0.27%
2024/04/15	26	71.95	1	72.10	72.00	25	6,060	0.41%
2024/04/12	11.3	73.09	8.5	73.38	73.20	2.8	6,030	0.05%
2024/04/11	32.1	72.26	3.1	72.73	72.80	29	5,949	0.49%
2024/04/10	6.7	71.81	8	71.73	72.40	-1.3	5,892	-0.02%
2024/04/09	5.2	71.39	5	72.00	71.10	0.2	5,828	0.00%
2024/04/08	17	70.80	2.1	71.06	70.80	14.9	5,787	0.26%
2024/04/03	10	71.98	1.1	72.10	71.80	8.9	5,763	0.15%
2024/04/02	4	71.80	13.1	72.64	73.00	-9.1	5,753	-0.16%
2024/04/01	4.3	71.89	2	72.10	71.60	2.3	5,670	0.04%
2024/03/29	33.9	70.74	6	71.63	71.00	27.9	5,597	0.50%
2024/03/28	44	73.52	16.1	74.28	72.00	27.9	5,390	0.52%
2024/03/27	11	72.61	12.1	73.05	73.80	-1.1	5,144	-0.02%
2024/03/26	20.1	70.80	1	72.70	71.00	19.1	4,978	0.38%
2024/03/25	13	71.93	2	73.05	72.30	11	4,974	0.22%
2024/03/22	15.3	72.74	12	72.83	72.40	3.3	4,944	0.07%
2024/03/21	11.2	76.56	39.1	76.95	74.70	-27.9	4,910	-0.57%
2024/03/20	11.1	77.32	34.8	77.85	75.60	-23.7	5,085	-0.47%
2024/03/19	1.1	72.50	14	72.94	73.50	-12.9	5,072	-0.25%
2024/03/18	7.1	71.40	12.2	71.22	72.10	-5.1	4,948	-0.10%
2024/03/15	1	68.04	4	68.63	68.80	-3	4,832	-0.06%
2024/03/14	14.2	68.29	12.2	68.90	68.80	2	4,777	0.04%
2024/03/13	1	70.20	3.1	70.69	70.10	-2.1	4,716	-0.04%
2024/03/12	0	0.00	4.2	70.12	69.90	-4.2	4,674	-0.09%
2024/03/11	4.1	68.66	0	0.00	68.40	4.1	4,698	0.09%
2024/03/08	29.5	70.44	25.1	70.16	69.00	4.5	4,758	0.09%
2024/03/07	20	70.31	10.3	70.21	69.60	9.7	4,727	0.21%
2024/03/06	17	69.41	11	69.52	70.20	6	4,786	0.13%
2024/03/05	1.6	67.95	10	67.75	68.10	-8.4	4,965	-0.17%
2024/03/04	3.3	67.97	6.6	68.33	67.90	-3.3	5,024	-0.06%
2024/03/01	29.9	68.05	11	67.56	67.20	18.9	4,971	0.38%
2024/02/29	4	70.28	3	70.43	70.30	1	4,814	0.02%
2024/02/27	29.8	69.87	18	70.14	70.00	11.7	4,781	0.24%
2024/02/26	12.3	73.05	17.4	72.47	72.30	-5.1	4,667	-0.11%
2024/02/23	53.3	73.16	84.9	73.15	72.50	-31.6	4,542	-0.70%
2024/02/22	29	70.61	23.1	70.77	70.80	6	4,207	0.14%
2024/02/21	4	68.38	8	69.11	68.80	-4	4,122	-0.10%
2024/02/20	16.2	69.46	4.3	69.38	68.20	11.9	4,144	0.29%
2024/02/19	5	69.77	6.2	70.08	70.00	-1.2	4,099	-0.03%
2024/02/16	10.3	69.44	8	69.26	69.50	2.3	4,088	0.06%
2024/02/15	7.2	67.10	21.6	67.69	68.20	-14.4	4,032	-0.36%
2024/02/05	3	65.33	0	65.60	65.30	3	3,992	0.08%
2024/02/02	9.8	65.98	4	66.00	65.70	5.8	3,999	0.14%
2024/02/01	11	67.07	6	66.97	66.60	5	3,997	0.13%
2024/01/31	3.1	67.13	16	67.78	67.70	-12.9	4,025	-0.32%
2024/01/30	4	66.78	1	66.50	66.50	3	4,054	0.07%
2024/01/29	0	67.20	0	0.00	67.40	0	4,089	0.00%
2024/01/26	13.3	67.99	3	68.47	67.20	10.3	4,139	0.25%
2024/01/25	4	69.00	2.5	68.66	68.70	1.5	4,117	0.04%
2024/01/24	1.3	68.24	7	68.19	68.00	-5.7	4,103	-0.14%
2024/01/23	5	68.14	10	68.11	68.10	-5	4,111	-0.12%
2024/01/22	18.5	68.07	12.5	68.07	68.00	6	4,084	0.15%
2024/01/19	4	66.27	4	66.55	66.50	0	3,970	0.00%
2024/01/18	3	65.30	1	66.10	65.30	2	4,006	0.05%
2024/01/17	2	66.00	2.2	65.60	65.80	-0.2	4,124	0.00%
2024/01/16	2.1	65.26	5.2	65.91	66.10	-3.1	4,139	-0.08%
2024/01/15	1.1	65.21	5	65.18	65.40	-3.9	4,157	-0.09%
2024/01/12	3.1	64.40	2	64.50	64.30	1.1	4,216	0.03%
2024/01/11	3.2	63.84	21	63.91	64.20	-17.9	4,308	-0.41%
2024/01/10	2.2	64.12	0.2	64.40	64.60	2	4,367	0.05%
2024/01/09	0	0.00	1	64.50	64.40	-1	4,482	-0.02%
2024/01/08	24.3	63.99	3.2	64.29	63.90	21.1	4,508	0.47%
2024/01/05	1.2	64.79	0	0.00	64.90	1.2	4,636	0.03%
2024/01/04	4	64.65	2.1	65.17	65.00	1.9	4,642	0.04%
2024/01/03	3	64.43	2.4	64.85	65.00	0.6	4,664	0.01%
2024/01/02	1	65.50	2	64.75	64.60	-1	4,648	-0.02%
2023/12/29	2.3	65.15	4	65.40	65.20	-1.7	4,647	-0.04%
2023/12/28	3.5	66.47	10	67.00	66.00	-6.5	4,599	-0.14%
2023/12/27	1.1	67.49	0	0.00	67.30	1.1	4,574	0.02%
2023/12/26	5.2	66.92	12.2	67.00	66.80	-7.1	4,565	-0.16%
2023/12/25	5.6	66.94	3.3	66.48	66.40	2.3	4,552	0.05%
2023/12/22	2	68.05	3	68.00	68.00	-1	4,508	-0.02%
2023/12/21	2	68.60	4	68.40	68.10	-2	4,515	-0.04%
2023/12/20	3.1	68.25	6.3	68.48	68.80	-3.2	4,488	-0.07%
2023/12/19	1	67.61	10	68.32	67.80	-9	4,433	-0.20%
2023/12/18	13	68.57	16	68.40	68.50	-3	4,437	-0.07%
2023/12/15	143.3	67.45	160	68.17	67.20	-16.7	4,545	-0.37%	大買/大賣/
2023/12/14	51	69.81	54.3	69.84	71.90	-3.2	4,467	-0.07%
2023/12/13	8	66.40	11	66.47	66.40	-3	4,163	-0.07%
2023/12/12	4.7	66.00	8	66.01	65.80	-3.3	4,245	-0.08%
2023/12/11	3.2	64.97	4	65.03	65.00	-0.8	4,209	-0.02%
2023/12/08	3	64.93	3	64.93	64.70	0	4,198	0.00%
2023/12/07	0.2	64.66	7	65.02	64.60	-6.8	4,183	-0.16%
2023/12/06	16	65.11	5	65.22	65.40	11	4,158	0.26%
2023/12/05	4	64.98	26.5	65.44	65.50	-22.5	4,084	-0.55%
2023/12/04	23.7	65.68	14.1	65.82	66.00	9.5	4,013	0.24%
2023/12/01	28.8	64.94	32.7	65.41	65.80	-3.9	3,943	-0.10%
2023/11/30	21.5	63.98	29.5	64.05	63.80	-8	3,722	-0.21%
2023/11/29	9.3	61.87	11.8	61.86	62.00	-2.5	3,478	-0.07%
2023/11/28	0.2	60.77	10	60.70	60.60	-9.8	3,403	-0.29%
2023/11/27	3.2	60.37	1	60.10	60.00	2.2	3,449	0.06%
2023/11/24	3	60.80	0	0.00	60.70	3	3,493	0.09%
2023/11/23	3	61.03	2	61.35	60.90	1	3,515	0.03%
2023/11/22	2	60.70	15	61.03	60.90	-13	3,537	-0.37%
2023/11/21	4	60.78	8	61.05	60.70	-4	3,565	-0.11%
2023/11/20	3	61.10	2	61.00	61.40	1	3,673	0.03%
2023/11/17	13	61.52	7	61.61	61.00	6	3,803	0.16%
2023/11/16	2	61.50	4	61.12	61.50	-2	3,785	-0.05%
2023/11/15	11.5	61.97	12.8	61.44	60.90	-1.3	3,836	-0.03%
2023/11/14	0	60.50	12	61.08	61.50	-12	3,792	-0.32%
2023/11/13	3	60.33	0	0.00	60.50	3	3,777	0.08%
2023/11/10	2	60.20	1	60.00	60.20	1	3,769	0.03%
2023/11/09	2.1	60.95	2	61.25	60.80	0.1	3,748	0.00%
2023/11/08	1.1	61.85	1	61.90	61.40	0.1	3,736	0.00%
2023/11/07	2.4	60.62	0.1	61.40	61.70	2.3	3,702	0.06%
2023/11/06	31.1	61.65	6.2	61.68	61.50	24.9	3,649	0.68%
2023/11/03	2.2	60.95	5.4	61.30	61.50	-3.2	3,596	-0.09%
2023/11/02	7.1	60.34	31	60.72	60.90	-23.9	3,546	-0.67%
2023/11/01	1.2	59.58	8	59.54	59.70	-6.8	3,503	-0.19%
2023/10/31	3	59.93	4	59.60	59.30	-1	3,490	-0.03%
2023/10/30	1	59.70	3.5	59.91	59.90	-2.5	3,486	-0.07%
2023/10/27	6.1	59.58	3.6	59.58	59.40	2.5	3,500	0.07%
2023/10/26	7.1	61.02	5.2	60.64	60.20	1.9	3,491	0.06%
2023/10/25	10	61.89	22.2	61.78	62.00	-12.2	3,448	-0.35%
2023/10/24	3	60.40	19	60.62	60.70	-16	3,402	-0.47%
2023/10/23	30.2	60.61	11	60.62	59.90	19.2	3,432	0.56%
2023/10/20	4.1	60.80	186.1	60.88	60.80	-182	3,445	-5.28%	大賣/鉅額交易
2023/10/19	187.1	60.38	10	60.71	60.70	177.1	3,413	5.19%	大買/鉅額交易
2023/10/18	18.1	59.95	3	59.77	60.00	15.1	3,342	0.45%
2023/10/17	31.1	60.68	15.3	60.54	60.70	15.8	3,292	0.48%
2023/10/16	13	59.19	8	59.40	59.20	5	3,230	0.16%
2023/10/13	16.1	59.97	24	59.90	60.00	-7.9	3,223	-0.25%
2023/10/12	1.1	57.60	0	0.00	58.30	1.1	3,118	0.03%
2023/10/11	5	57.80	7	58.07	57.80	-2	3,134	-0.06%
2023/10/06	2.3	57.53	0	0.00	57.50	2.3	3,133	0.07%
2023/10/05	5	57.64	0	0.00	57.60	5	3,142	0.16%
2023/10/04	0.5	57.10	1	57.10	57.60	-0.5	3,130	-0.02%
2023/10/03	0	57.80	2	57.50	57.50	-2	3,132	-0.06%
2023/10/02	0	57.90	0	0.00	57.70	0	3,151	0.00%
2023/09/28	0.3	57.29	2	57.35	57.40	-1.7	3,183	-0.05%
2023/09/27	2	57.15	3	56.73	56.90	-1	3,296	-0.03%
2023/09/26	6	57.20	4	56.80	56.70	2	3,299	0.06%
2023/09/25	1	58.30	3	58.17	58.30	-2	3,259	-0.06%
2023/09/22	1.5	57.37	11	57.49	57.50	-9.5	3,247	-0.29%
2023/09/21	9	56.81	7	56.73	57.20	2	3,216	0.06%
2023/09/20	22.2	59.06	35	58.46	58.00	-12.8	3,167	-0.40%
2023/09/19	51.6	60.66	26.4	60.50	60.80	25.2	2,973	0.85%
2023/09/18	5	58.50	20.5	58.48	58.80	-15.5	2,660	-0.58%
2023/09/15	22	58.37	12	58.46	58.00	10	2,635	0.38%
2023/09/14	6	56.95	2	57.25	57.20	4	2,512	0.16%
2023/09/13	1	56.61	0	0.00	56.60	1	2,493	0.04%
2023/09/12	5	57.50	1	57.50	57.40	4	2,488	0.16%
2023/09/11	1	56.71	0	0.00	57.10	1	2,484	0.04%
2023/09/08	3	57.03	2	57.15	57.20	1	2,490	0.04%
2023/09/07	1	57.70	1	57.70	57.80	0	2,489	0.00%
2023/09/06	4.2	57.83	8	57.80	58.20	-3.8	2,480	-0.15%
2023/09/05	3	57.53	8.1	57.53	57.80	-5	2,464	-0.20%
2023/09/04	3	57.23	3	57.53	57.50	0	2,453	0.00%
2023/09/01	1	57.50	4	57.08	57.10	-3	2,446	-0.12%
2023/08/31	2	57.35	21.1	57.46	57.70	-19.1	2,435	-0.78%
2023/08/30	2	56.40	3	56.70	56.90	-1	2,385	-0.04%
2023/08/29	1	56.20	2	56.60	56.40	-1	2,351	-0.04%
2023/08/28	10	57.06	5	56.72	56.00	5	2,336	0.21%
2023/08/25	2	56.25	6	56.28	56.60	-4	2,319	-0.17%
2023/08/24	21.1	56.47	15.2	56.58	56.10	5.9	2,284	0.26%
2023/08/23	9.2	55.09	9	55.13	55.40	0.2	2,157	0.01%
2023/08/22	1.1	52.50	1	52.70	52.60	0.1	2,032	0.00%
2023/08/21	4	52.95	1	52.50	52.50	3	1,991	0.15%
2023/08/18	0	51.43	0	0.00	51.50	0	1,923	0.00%
2023/08/17	1	50.40	0	0.00	51.30	1	1,919	0.05%
2023/08/16	0	50.50	0	0.00	50.80	0	1,909	0.00%
2023/08/15	0.1	50.59	1	50.30	50.30	-0.9	1,908	-0.05%
2023/08/14	2	50.35	5	50.18	50.30	-3	1,916	-0.16%
2023/08/11	4.2	51.34	0	0.00	51.10	4.2	1,910	0.22%
2023/08/10	1.1	52.11	1	51.90	51.90	0.1	1,894	0.01%
2023/08/09	0	52.79	6	52.62	52.50	-6	1,878	-0.32%
2023/08/08	0	52.80	0	0.00	52.70	0	1,879	0.00%
2023/08/07	0.1	52.57	1	52.70	52.70	-0.9	1,874	-0.05%
2023/08/04	0	52.20	1	52.10	52.30	-1	1,870	-0.05%
2023/08/02	3	52.30	4	52.23	52.00	-1	1,872	-0.05%
2023/08/01	6.5	51.62	2	52.00	52.00	4.5	1,856	0.24%
2023/07/31	8.4	53.22	7	52.64	52.90	1.4	1,835	0.08%
2023/07/28	2.1	53.27	5	53.38	53.70	-2.9	1,808	-0.16%
2023/07/27	7.4	52.56	0	0.00	52.30	7.4	1,778	0.42%
2023/07/26	9	57.20	3	57.47	57.00	6	1,700	0.35%
2023/07/25	7	57.27	1	57.50	57.50	6	1,640	0.37%
2023/07/24	4.1	57.66	16	57.64	57.50	-11.9	1,629	-0.73%
2023/07/21	3.1	58.23	0	0.00	58.30	3.1	1,610	0.19%
2023/07/20	1	58.30	3	58.53	58.30	-2	1,596	-0.12%
2023/07/19	1	58.20	2	58.35	58.00	-1	1,577	-0.06%
2023/07/18	1	58.70	4	58.70	58.50	-3	1,543	-0.19%
2023/07/17	10	58.88	37	58.82	58.90	-27	1,536	-1.76%
2023/07/14	1.8	58.28	26	58.10	58.30	-24.2	1,505	-1.61%
2023/07/13	3	57.93	3	58.17	57.60	0	1,483	0.00%
2023/07/12	0.2	57.37	1	57.30	57.40	-0.8	1,447	-0.05%
2023/07/11	2	56.50	1	56.70	56.80	1	1,440	0.07%
2023/07/10	1	56.60	0	0.00	56.50	1	1,454	0.07%
2023/07/07	8	56.79	1	57.20	56.70	7	1,456	0.48%
2023/07/06	5.2	57.90	2	58.25	57.80	3.2	1,433	0.22%
2023/07/05	8	58.05	10.2	58.14	58.20	-2.2	1,396	-0.15%
2023/07/04	3	55.60	5.8	55.81	56.00	-2.8	1,278	-0.22%
2023/07/03	0	55.60	5	55.58	55.50	-5	1,271	-0.39%
2023/06/30	1	55.30	8	55.38	55.30	-7	1,303	-0.54%
2023/06/29	1	55.10	0	0.00	55.40	1	1,306	0.08%
2023/06/28	1	55.00	4	55.10	55.00	-3	1,333	-0.22%
2023/06/27	6	55.13	0	0.00	54.90	6	1,328	0.45%
2023/06/26	1.1	55.69	0	0.00	55.60	1.1	1,317	0.08%
2023/06/21	10	55.71	5	55.68	55.50	5	1,324	0.38%
2023/06/20	1	55.90	1	55.90	55.90	0	1,307	0.00%
2023/06/19	5	55.74	0	0.00	55.90	5	1,313	0.38%
2023/06/16	2	55.70	0.5	55.90	56.00	1.5	1,326	0.11%
2023/06/15	0	56.00	2.2	56.00	55.80	-2.2	1,330	-0.17%
2023/06/14	2.1	55.95	5	55.98	56.10	-2.9	1,336	-0.22%
2023/06/13	0	55.60	3	55.60	55.70	-3	1,337	-0.22%
2023/06/12	1	55.60	26	54.92	55.40	-25	1,349	-1.85%
2023/06/09	7	55.10	1	55.00	55.10	6	1,345	0.45%
2023/06/08	4	55.80	5	55.70	55.60	-1	1,345	-0.07%
2023/06/07	1	55.90	0	55.80	55.60	1	1,363	0.07%
2023/06/06	0	55.70	5.5	55.88	55.80	-5.5	1,393	-0.39%
2023/06/05	2.2	55.59	0	0.00	55.80	2.2	1,470	0.15%
2023/06/02	1	55.60	9.5	55.55	55.30	-8.5	1,520	-0.56%
2023/06/01	0.1	55.48	22	55.59	55.60	-22	1,530	-1.43%
2023/05/31	1	55.10	0	0.00	55.50	1	1,566	0.06%
2023/05/30	0	54.90	0	0.00	54.90	0	1,567	0.00%
2023/05/29	7	54.66	13	54.70	54.50	-6	1,590	-0.38%
2023/05/26	1	54.60	1	54.60	54.30	0	1,600	0.00%
2023/05/25	0	54.20	1.3	53.92	53.90	-1.3	1,594	-0.08%
2023/05/24	0	53.80	0	0.00	54.10	0	1,602	0.00%
2023/05/23	1	54.10	2	54.00	54.10	-1	1,623	-0.06%
2023/05/22	4	54.20	3	54.20	54.20	1	1,624	0.06%
2023/05/19	1	53.80	5	53.80	53.90	-4	1,627	-0.25%
2023/05/18	0.3	53.50	3	53.47	53.40	-2.7	1,627	-0.17%
2023/05/17	0.1	53.29	0	0.00	53.30	0.1	1,645	0.01%
2023/05/16	1	53.00	9	53.10	53.00	-8	1,640	-0.49%
2023/05/15	0	53.00	0	52.90	52.80	0	1,640	0.00%
2023/05/12	1	52.90	0	0.00	52.90	1	1,644	0.06%
2023/05/11	1.1	52.90	0	0.00	52.70	1.1	1,642	0.07%
2023/05/10	0	53.00	0	0.00	53.10	0	1,645	0.00%
2023/05/09	7	52.90	1	52.90	52.60	6	1,647	0.36%
2023/05/08	4	53.37	2	53.50	53.10	2	1,651	0.12%
2023/05/05	4	53.13	2	53.20	53.20	2	1,662	0.12%
2023/05/04	0	53.20	2	52.70	53.00	-2	1,714	-0.12%
2023/05/03	1	52.20	0	0.00	52.20	1	1,732	0.06%
2023/05/02	0	52.40	0	0.00	52.20	0	1,762	0.00%
2023/04/28	0	52.30	7	52.04	52.10	-7	1,772	-0.39%
2023/04/27	10	51.18	7	51.33	51.50	3	1,760	0.17%
2023/04/26	1	52.00	1	52.10	52.30	0	1,710	0.00%
2023/04/25	2.2	52.91	3	52.60	52.50	-0.8	1,691	-0.05%
2023/04/24	1	53.20	5	53.30	53.00	-4	1,680	-0.24%
2023/04/21	1	53.60	11	53.26	53.20	-10	1,667	-0.60%
2023/04/20	3.1	54.37	1	54.60	54.20	2.1	1,643	0.13%
2023/04/19	0.8	55.47	5.7	55.25	55.20	-4.9	1,624	-0.30%
2023/04/18	2	55.45	0	0.00	55.40	2	1,625	0.12%
2023/04/17	1	55.30	0	0.00	55.40	1	1,626	0.06%
2023/04/14	0	55.63	0	0.00	55.50	0	1,616	0.00%
2023/04/13	0	55.90	0	0.00	55.50	0	1,606	0.00%
2023/04/12	1.5	55.53	0	0.00	55.50	1.5	1,582	0.10%
2023/04/11	1.6	55.54	0	0.00	55.60	1.6	1,574	0.10%
2023/04/10	0	55.65	0	0.00	55.30	0	1,573	0.00%
2023/04/07	0	55.70	0	0.00	55.70	0	1,560	0.00%
2023/04/06	2	55.50	0	55.75	55.60	2	1,552	0.13%
2023/03/31	1	55.80	3	55.87	55.90	-2	1,549	-0.13%
2023/03/30	0.1	55.70	0	0.00	55.80	0.1	1,509	0.01%
2023/03/29	3	55.20	5	55.02	55.30	-2	1,509	-0.13%
2023/03/28	3	55.87	7	55.74	55.60	-4	1,496	-0.27%
2023/03/27	1	55.80	0.4	55.70	55.70	0.6	1,490	0.04%
2023/03/24	3	55.70	0	0.00	55.70	3	1,493	0.20%
2023/03/23	0	55.95	2.1	55.70	55.70	-2.1	1,496	-0.14%
2023/03/22	0.1	55.82	0.1	55.80	55.70	0.1	1,500	0.00%
2023/03/21	4	55.95	1	56.00	55.60	3	1,531	0.20%
2023/03/20	2	55.80	1.3	55.92	56.00	0.7	1,516	0.05%
2023/03/17	0	55.60	0	0.00	55.80	0	1,520	0.00%
2023/03/16	0	55.51	0	0.00	55.00	0	1,509	0.00%
2023/03/15	4	55.70	4.2	55.90	55.90	-0.2	1,499	-0.01%
2023/03/14	6	55.17	1	55.50	55.40	5	1,480	0.34%
2023/03/13	4.2	55.35	3	55.03	55.60	1.2	1,489	0.08%
2023/03/10	1	55.31	0	0.00	55.70	1	1,475	0.07%
2023/03/09	6	55.59	6	55.67	55.60	0	1,470	0.00%
2023/03/08	7.4	56.15	5.5	56.11	56.10	1.9	1,438	0.13%
2023/03/07	1.1	56.83	2.1	56.43	56.90	-1	1,341	-0.07%
2023/03/06	8	55.55	10.4	55.70	55.70	-2.4	1,280	-0.19%
2023/03/03	1	54.85	6	54.80	54.90	-5	1,252	-0.40%
2023/03/02	13	54.10	3.1	54.04	54.10	9.9	1,214	0.82%
2023/03/01	5.1	53.90	2	53.80	54.10	3.1	1,194	0.26%
2023/02/24	0	0.00	6	53.13	53.40	-6	1,168	-0.51%
2023/02/23	4.1	53.00	0	0.00	53.20	4.1	1,155	0.35%
2023/02/22	1	52.30	15	52.43	52.70	-14	1,148	-1.22%
2023/02/21	1	52.20	0	0.00	52.70	1	1,152	0.09%
2023/02/20	0	0.00	5	51.94	52.10	-5	1,167	-0.43%
2023/02/16	7	51.50	0.4	51.80	51.60	6.6	1,203	0.55%
2023/02/15	12.1	51.31	1	51.70	51.20	11.1	1,221	0.91%
2023/02/14	10	51.73	2	51.80	51.80	8	1,204	0.66%
2023/02/10	0	52.20	4.2	51.96	52.10	-4.2	1,241	-0.34%
2023/02/09	0.2	52.00	0	0.00	52.10	0.2	1,252	0.02%
2023/02/08	0.4	52.20	1.2	52.22	52.10	-0.8	1,259	-0.06%
2023/02/07	2	52.00	6.4	51.99	52.00	-4.4	1,262	-0.35%
2023/02/06	11	51.71	1	52.20	51.80	10	1,294	0.77%
2023/02/03	24.2	52.32	1	52.30	52.30	23.2	1,295	1.79%
2023/02/02	3	52.00	16.4	51.82	52.20	-13.4	1,297	-1.03%
2023/02/01	30	51.27	2	51.30	51.40	28	1,253	2.24%
2023/01/31	0	0.00	0.4	50.50	50.90	-0.4	1,228	-0.03%
2023/01/30	0	0.00	0.2	49.90	50.10	-0.2	1,203	-0.02%
2023/01/17	0	0.00	17	49.51	49.50	-17	1,193	-1.42%
2023/01/13	1	49.50	0	0.00	49.15	1	1,240	0.08%
2023/01/11	0	0.00	2	49.55	49.50	-2	1,267	-0.16%
2023/01/10	3	49.60	0	0.00	49.55	3	1,305	0.23%
2023/01/09	0	0.00	3	49.53	49.60	-3	1,331	-0.23%
2023/01/05	2	48.55	0	0.00	48.30	2	1,340	0.15%
2023/01/04	0.1	48.80	0	0.00	48.60	0.1	1,344	0.01%
2023/01/03	0	0.00	1	48.80	48.75	-1	1,365	-0.07%
2022/12/29	1	47.75	2.1	47.82	47.95	-1.1	1,395	-0.08%
2022/12/28	5	48.43	0	0.00	48.20	5	1,417	0.35%
2022/12/26	0.1	48.80	0	0.00	48.95	0.1	1,430	0.01%
2022/12/20	1.1	49.15	0	0.00	48.25	1.1	1,528	0.07%
2022/12/19	2	49.40	1	49.45	49.45	1	1,545	0.06%
2022/12/16	3	49.60	3	49.70	49.60	0	1,544	0.00%
2022/12/14	0	0.00	2	50.50	50.30	-2	1,535	-0.13%
2022/12/13	1	50.20	11	49.86	50.10	-10	1,532	-0.65%
2022/12/12	2	49.18	1	49.25	49.40	1	1,495	0.07%
2022/12/09	6.1	49.55	0	0.00	49.50	6.1	1,515	0.40%
2022/12/07	1.1	49.75	0	0.00	49.30	1.1	1,517	0.07%
2022/12/06	1.3	50.14	0	0.00	50.00	1.3	1,511	0.08%
2022/12/05	0	0.00	4	50.80	50.90	-4	1,520	-0.26%
2022/12/02	2	50.40	2	50.50	50.50	0	1,514	0.00%
2022/12/01	2	50.60	0	0.00	50.70	2	1,539	0.13%
2022/11/30	0.1	50.20	0	0.00	50.20	0.1	1,554	0.01%
2022/11/29	1	49.50	0	0.00	50.00	1	1,559	0.06%
2022/11/28	0.1	49.70	6	49.81	49.90	-5.9	1,566	-0.38%
2022/11/25	0	50.10	0	0.00	50.00	0	1,590	0.00%
2022/11/24	4	49.83	3.8	49.91	50.10	0.2	1,606	0.01%
2022/11/23	0	49.65	0	0.00	49.80	0	1,618	0.00%
2022/11/22	0.1	49.25	3	49.37	49.35	-2.9	1,634	-0.18%
2022/11/21	0	49.85	1.1	49.84	49.60	-1.1	1,678	-0.06%
2022/11/18	0	0.00	9	50.29	50.10	-9	1,680	-0.54%
2022/11/17	1	49.76	0	0.00	50.10	1	1,677	0.06%
2022/11/16	0	0.00	4	50.10	50.10	-4	1,679	-0.24%
2022/11/15	9	50.09	1	50.00	50.20	8	1,655	0.48%
2022/11/14	0	0.00	1	49.80	49.80	-1	1,653	-0.06%
2022/11/11	7.2	49.48	0	0.00	49.20	7.2	1,654	0.44%
2022/11/10	1	49.20	4	49.04	49.20	-3	1,640	-0.18%
2022/11/09	2	48.95	2	48.98	49.05	0	1,646	0.00%
2022/11/08	2	48.83	14.4	48.40	48.25	-12.4	1,649	-0.75%
2022/11/07	0	48.75	0	0.00	48.85	0	1,670	0.00%
2022/11/04	0	0.00	0.2	48.45	48.40	-0.2	1,699	-0.01%
2022/11/03	0	0.00	11	48.13	48.30	-11	1,700	-0.65%
2022/11/02	12.2	47.86	1	47.80	48.05	11.2	1,716	0.65%
2022/11/01	2	46.98	0	0.00	47.00	2	1,717	0.12%
2022/10/31	0	0.00	1	47.00	46.50	-1	1,734	-0.06%
2022/10/27	1	46.45	1	46.50	46.70	0	1,791	0.00%
2022/10/26	0.5	46.00	0.1	46.10	45.80	0.4	1,862	0.02%
2022/10/25	2	46.65	4	46.00	45.95	-2	1,866	-0.11%
2022/10/24	1.1	46.86	1	47.00	46.60	0.1	1,883	0.00%
2022/10/21	2	46.95	1	47.00	46.55	1	1,887	0.05%
2022/10/19	3	46.32	2	46.05	46.10	1	1,911	0.05%
2022/10/18	4	45.68	12	45.83	46.50	-8	1,896	-0.42%
2022/10/17	1	43.00	3	44.25	44.75	-2	1,890	-0.11%
2022/10/14	2	43.15	0.1	43.70	43.70	1.9	1,893	0.10%
2022/10/13	1.1	42.04	0	0.00	42.00	1.1	1,948	0.05%
2022/10/12	0.1	43.21	0	43.70	43.95	0.1	1,956	0.01%
2022/10/11	4.1	43.75	0	0.00	43.40	4.1	1,966	0.21%
2022/10/07	10	45.20	5	45.32	45.25	5	1,985	0.25%
2022/10/06	2	44.55	0	0.00	44.70	2	2,046	0.10%
2022/10/05	3	45.03	5	45.24	45.00	-2	2,116	-0.09%
2022/10/04	1	44.00	0	0.00	43.95	1	2,124	0.05%
2022/10/03	1.2	42.75	0	0.00	43.20	1.2	2,150	0.06%
2022/09/30	3	42.35	0	0.00	42.50	3	2,188	0.14%
2022/09/28	0.1	43.00	0	0.00	42.00	0.1	2,260	0.00%
2022/09/27	4.1	43.49	2	42.95	43.60	2.1	2,290	0.09%
2022/09/26	0.4	44.12	1	44.10	43.80	-0.6	2,309	-0.03%
2022/09/23	3.1	45.81	0	0.00	45.70	3.1	2,358	0.13%
2022/09/22	1	45.80	10	46.10	46.20	-9	2,442	-0.37%
2022/09/21	0.1	46.80	0	0.00	46.60	0.1	2,498	0.00%
2022/09/20	0.1	46.90	7	47.05	46.80	-7	2,527	-0.28%
2022/09/16	0.1	47.65	0	0.00	47.15	0.1	2,628	0.00%
2022/09/15	0	0.00	1	48.10	48.05	-1	2,642	-0.04%
2022/09/14	3	47.60	0	0.00	47.65	3	2,682	0.11%
2022/09/13	1	48.20	3	48.40	48.30	-2	2,686	-0.07%
2022/09/12	2.1	48.24	0	0.00	48.05	2.1	2,730	0.08%
2022/09/08	0	48.25	0	0.00	48.00	0	2,779	0.00%
2022/09/07	15.2	47.80	1	47.70	47.60	14.2	2,805	0.51%
2022/09/06	1.2	48.92	1	48.85	48.95	0.2	2,800	0.01%
2022/09/05	2.2	49.92	1	49.90	49.80	1.2	2,825	0.04%
2022/09/02	0	0.00	5	50.54	50.50	-5	2,840	-0.18%
2022/09/01	4.1	50.33	0	0.00	50.30	4.1	2,875	0.14%
2022/08/30	4	51.05	0	0.00	50.90	4	3,107	0.13%
2022/08/29	0	0.00	11	50.95	50.90	-11	3,190	-0.34%
2022/08/26	1.4	52.06	2	52.00	51.90	-0.6	3,183	-0.02%
2022/08/24	0	0.00	1.5	50.43	50.40	-1.5	3,198	-0.05%
2022/08/23	1.3	50.63	0	0.00	50.50	1.3	3,206	0.04%
2022/08/22	1	51.40	0	0.00	51.20	1	3,202	0.03%
2022/08/19	4	51.70	6	51.90	51.70	-2	3,195	-0.06%
2022/08/18	1	51.30	0	0.00	51.50	1	3,179	0.03%
2022/08/17	2	51.30	2.5	51.38	51.50	-0.5	3,168	-0.02%
2022/08/16	1	51.20	0	0.00	51.20	1	3,180	0.03%
2022/08/15	0	0.00	9	51.59	51.50	-9	3,187	-0.28%
2022/08/12	0	0.00	1	50.80	51.20	-1	3,180	-0.03%
2022/08/11	0	0.00	2	50.40	50.30	-2	3,155	-0.06%
2022/08/10	1	49.70	0	0.00	49.60	1	3,146	0.03%
2022/08/09	5	49.78	0	0.00	49.90	5	3,154	0.16%
2022/08/08	0	49.35	5	50.16	50.00	-5	3,138	-0.16%
2022/08/05	2	49.25	0	0.00	49.35	2	3,114	0.06%
2022/08/04	2.1	49.16	5	48.79	48.80	-2.9	3,122	-0.09%
2022/08/03	10.1	49.34	2	49.40	49.10	8.1	3,105	0.26%
2022/08/02	6	50.40	1	50.10	50.00	5	3,069	0.16%
2022/08/01	0	50.00	1	49.85	49.80	-1	3,007	-0.03%
2022/07/28	1	49.50	0	0.00	49.65	1	3,058	0.03%
2022/07/27	2.1	49.18	1	49.20	50.20	1.1	3,068	0.04%
2022/07/26	3.1	50.01	0	0.00	49.90	3.1	3,103	0.10%
2022/07/25	2	50.65	15	50.30	50.60	-13	3,098	-0.42%
2022/07/22	7	51.16	2	51.10	51.00	5	3,118	0.16%
2022/07/21	3	50.57	3	50.50	50.90	0	3,120	0.00%
2022/07/20	3	50.90	12.1	50.97	50.00	-9.1	3,112	-0.29%
2022/07/19	2.1	49.30	0	0.00	49.35	2.1	3,076	0.07%
2022/07/18	3	49.12	3	49.10	49.35	0	3,059	0.00%
2022/07/15	0.1	48.70	0	0.00	48.65	0.1	3,048	0.00%
2022/07/14	5.1	46.89	0	0.00	47.30	5.1	3,027	0.17%
2022/07/13	1	50.60	11	50.98	50.60	-10	2,958	-0.34%
2022/07/12	0.2	50.52	0	0.00	50.30	0.2	2,885	0.01%
2022/07/11	13	51.68	0	0.00	51.50	13	2,873	0.45%
2022/07/08	3	51.23	0	0.00	51.10	3	2,846	0.11%
2022/07/07	0.1	49.85	0	0.00	50.60	0.1	2,820	0.00%
2022/07/06	3.1	51.32	0	0.00	50.50	3.1	2,795	0.11%
2022/07/05	1	50.80	2.5	51.28	52.50	-1.5	2,806	-0.05%
2022/07/04	3.1	49.96	1	50.70	50.40	2.1	2,851	0.07%
2022/07/01	3.3	51.42	11	51.15	50.90	-7.8	2,889	-0.27%
2022/06/30	10.9	51.62	3	51.87	51.90	7.9	2,837	0.28%
2022/06/29	7.3	53.88	6	54.12	53.90	1.3	2,756	0.05%
2022/06/28	7.3	54.97	3	55.23	54.90	4.3	2,715	0.16%
2022/06/24	2.1	55.22	2	55.80	55.00	0.1	2,734	0.00%
2022/06/23	6.2	55.40	5	56.14	55.70	1.2	2,743	0.04%
2022/06/22	7.1	56.82	2	57.70	56.20	5.1	2,730	0.18%
2022/06/21	1	58.00	0	0.00	57.90	1	2,691	0.04%
2022/06/20	9.2	57.61	6	58.08	57.20	3.2	2,692	0.12%
2022/06/17	2.1	59.65	1	59.10	59.00	1.1	2,651	0.04%
2022/06/16	4	61.50	7	61.03	60.80	-3	2,603	-0.12%
2022/06/15	2.1	61.95	13	61.80	61.80	-11	2,583	-0.42%
2022/06/14	1.1	60.63	6.2	61.02	62.20	-5.2	2,602	-0.20%
2022/06/13	1.1	61.42	2	61.55	61.70	-1	2,562	-0.04%
2022/06/10	10	62.40	11	62.34	62.20	-1	2,541	-0.04%
2022/06/09	3.1	62.10	20.3	62.33	62.30	-17.2	2,520	-0.68%
2022/06/08	24.2	62.55	64.4	62.35	62.30	-40.2	2,461	-1.63%
2022/06/07	5.1	61.14	5.1	61.38	60.80	0	2,283	0.00%
2022/06/06	0	60.10	1.1	60.19	60.40	-1.1	2,230	-0.05%
2022/06/02	5.1	60.20	5	60.18	60.20	0.1	2,264	0.00%
2022/06/01	5	60.20	18	60.29	60.30	-13	2,268	-0.57%
2022/05/31	2	59.50	3	59.70	59.50	-1	2,227	-0.04%
2022/05/30	0	0.00	1	59.20	59.40	-1	2,220	-0.05%
2022/05/27	3	58.67	0	0.00	58.70	3	2,215	0.14%
2022/05/26	2.1	58.56	2	58.60	58.40	0.1	2,224	0.00%
2022/05/25	1	58.90	3	58.90	59.00	-2	2,236	-0.09%
2022/05/24	7	59.11	1	59.00	58.70	6	2,273	0.26%
2022/05/23	24	60.01	10	59.80	59.80	14	2,253	0.62%
2022/05/20	2	59.85	0.2	59.90	59.90	1.8	2,247	0.08%
2022/05/19	0	0.00	3	59.23	59.60	-3	2,234	-0.13%
2022/05/18	10.1	59.70	3.3	59.74	59.70	6.8	2,217	0.31%
2022/05/17	1	59.30	6	59.32	59.30	-5	2,192	-0.23%
2022/05/16	2	58.90	1	58.50	58.60	1	2,187	0.05%
2022/05/13	1	58.40	0.6	58.10	58.40	0.4	2,181	0.02%
2022/05/12	5.1	57.91	2	58.25	57.80	3.1	2,186	0.14%
2022/05/11	1.1	59.49	4.4	59.32	58.70	-3.3	2,164	-0.15%
2022/05/10	4.1	58.65	2	58.15	58.70	2.1	2,182	0.09%
2022/05/09	7.1	59.12	0	0.00	58.60	7.1	2,199	0.32%
2022/05/06	0.1	59.20	2	59.20	59.80	-1.9	2,202	-0.09%
2022/05/05	14	59.72	7	59.73	59.70	7	2,214	0.32%
2022/05/04	2.1	59.19	2	59.20	59.20	0.1	2,207	0.00%
2022/05/03	0	0.00	12	58.66	59.20	-12	2,198	-0.55%
2022/04/29	2	56.85	3	56.83	56.50	-1	2,145	-0.05%
2022/04/28	2	56.70	14	56.44	56.30	-12	2,171	-0.55%
2022/04/27	3.2	55.16	1	55.90	56.10	2.2	2,161	0.10%
2022/04/26	4.2	55.83	2	56.00	55.70	2.2	2,164	0.10%
2022/04/25	11.5	56.29	3.5	56.44	56.00	8	2,263	0.35%
2022/04/22	2	57.50	12	57.48	57.40	-10	2,284	-0.44%
2022/04/21	0	0.00	3	57.53	57.50	-3	2,321	-0.13%
2022/04/20	0	0.00	3	57.57	57.20	-3	2,391	-0.13%
2022/04/19	2	57.35	1	57.30	57.20	1	2,394	0.04%
2022/04/18	1.1	57.09	11	57.09	57.10	-9.9	2,422	-0.41%
2022/04/15	9.4	57.36	16	57.60	57.20	-6.7	2,439	-0.27%
2022/04/14	0.3	58.40	0	0.00	58.20	0.3	2,472	0.01%
2022/04/13	3	57.90	0	0.00	58.30	3	2,505	0.12%
2022/04/12	13	58.09	4	57.73	57.50	9	2,613	0.34%
2022/04/11	17.3	59.15	14	58.59	58.50	3.3	2,602	0.13%
2022/04/08	19	60.16	15	60.39	60.10	4	2,555	0.16%
2022/04/07	4.5	59.80	59	60.04	59.40	-54.5	2,480	-2.20%
2022/04/06	7	58.83	6	58.77	58.70	1	2,401	0.04%
2022/04/01	1.3	59.38	1	59.20	59.60	0.3	2,395	0.01%
2022/03/31	5	59.72	7	59.70	59.60	-2	2,407	-0.08%
2022/03/30	8.1	59.68	8	59.99	59.90	0.1	2,403	0.00%
2022/03/29	15.1	60.55	4	60.48	60.10	11.1	2,382	0.46%
2022/03/28	12.1	60.00	21	59.87	60.70	-8.9	2,332	-0.38%
2022/03/25	5	59.48	5	59.54	59.40	0	2,256	0.00%
2022/03/24	1	59.10	4	59.28	59.40	-3	2,242	-0.13%
2022/03/23	0	59.23	6	59.32	59.20	-6	2,260	-0.27%
2022/03/22	2	59.05	3	59.17	59.20	-1	2,261	-0.04%
2022/03/21	1	59.00	3	59.03	59.10	-2	2,285	-0.09%
2022/03/18	2	58.90	14	58.89	58.60	-12	2,310	-0.52%
2022/03/17	9	58.88	4.8	58.85	58.80	4.2	2,325	0.18%
2022/03/16	1	58.10	18	58.08	58.30	-17	2,311	-0.74%
2022/03/15	0.3	57.50	0	0.00	57.20	0.3	2,344	0.01%
2022/03/11	0.1	57.90	1	57.70	57.70	-0.9	2,361	-0.04%
2022/03/10	3	57.87	0	0.00	57.90	3	2,372	0.13%
2022/03/09	0.3	57.53	9.2	56.81	57.20	-8.9	2,360	-0.38%
2022/03/08	4.2	55.11	2	55.00	54.90	2.2	2,340	0.09%
2022/03/07	10	56.46	53	56.59	56.10	-43	2,321	-1.85%
2022/03/04	5	58.14	5	58.08	58.00	0	2,326	0.00%
2022/03/03	4	58.40	3	58.34	58.30	1	2,360	0.04%
2022/03/02	1.1	57.50	2.2	57.76	57.80	-1.2	2,418	-0.05%
2022/03/01	51	57.89	5	57.90	57.80	46	2,433	1.89%
2022/02/25	3.4	56.80	0.4	57.00	56.90	3	2,457	0.12%
2022/02/24	15.2	56.66	2.5	56.48	56.20	12.7	2,501	0.51%
2022/02/23	0	58.10	0	0.00	57.90	0	2,500	0.00%
2022/02/22	3.4	58.01	2	58.55	57.90	1.4	2,574	0.05%
2022/02/21	10	58.75	0	0.00	58.90	10	2,754	0.36%
2022/02/18	1	58.60	1	58.60	58.70	0	2,916	0.00%
2022/02/17	1	59.00	3	59.17	58.80	-2	2,995	-0.07%
2022/02/16	0	0.00	6.5	58.76	58.60	-6.5	3,081	-0.21%
2022/02/15	1	57.80	0	0.00	57.90	1	3,101	0.03%
2022/02/14	17.2	57.64	10	57.80	57.80	7.2	3,129	0.23%
2022/02/11	1.2	59.00	0	0.00	58.90	1.2	3,151	0.04%
2022/02/10	5	59.30	11	58.83	59.30	-6	3,229	-0.19%
2022/02/09	0	0.00	9	58.61	59.00	-9	3,266	-0.28%
2022/02/08	3	57.27	4	57.53	57.50	-1	3,301	-0.03%
2022/02/07	3	56.63	1	56.90	57.20	2	3,431	0.06%
2022/01/26	9.2	56.72	2	57.00	56.50	7.2	3,443	0.21%
2022/01/25	3	57.33	2	57.40	57.10	1	3,496	0.03%
2022/01/24	3	57.37	0	0.00	57.80	3	3,530	0.08%
2022/01/21	7	58.54	6	58.70	58.30	1	3,548	0.03%
2022/01/20	11	59.32	10.1	59.48	59.50	0.9	3,593	0.03%
2022/01/19	2.1	59.36	4.2	59.50	59.50	-2.1	3,629	-0.06%
2022/01/18	6.1	59.90	13.3	59.99	59.70	-7.1	3,661	-0.20%
2022/01/17	1	58.80	2.5	58.86	58.90	-1.5	3,565	-0.04%
2022/01/14	3.1	58.26	1	58.00	58.00	2.1	3,541	0.06%
2022/01/13	4.1	58.63	11	59.06	59.00	-6.9	3,558	-0.19%
2022/01/12	1	57.60	1.3	57.70	57.80	-0.3	3,518	-0.01%
2022/01/11	25.1	57.60	22	57.52	57.50	3.1	3,566	0.09%
2022/01/10	4	58.28	5	58.36	58.50	-1	3,567	-0.03%
2022/01/07	18	58.64	0	0.00	58.10	18	3,596	0.50%
2022/01/06	7.1	59.46	1	59.20	59.30	6.1	3,572	0.17%
2022/01/05	21.3	59.84	11.1	59.78	59.60	10.3	3,597	0.29%
2022/01/04	5	58.52	1	58.90	58.30	4	3,518	0.11%
2022/01/03	1	58.90	7.3	59.08	58.80	-6.3	3,530	-0.18%
2021/12/30	5.1	59.00	2	59.00	58.80	3.1	3,559	0.09%
2021/12/29	3	58.93	1	59.20	59.00	2	3,591	0.06%
2021/12/28	7.3	58.86	1	58.80	58.80	6.3	3,670	0.17%
2021/12/27	8.2	58.93	0	0.00	58.90	8.2	3,720	0.22%
2021/12/24	6	58.82	13.2	58.92	58.90	-7.2	3,773	-0.19%
2021/12/23	11.1	58.42	11	58.51	58.80	0.1	3,790	0.00%
2021/12/22	10	58.00	15.2	58.11	58.20	-5.2	3,885	-0.13%
2021/12/21	8.5	57.75	1	57.90	57.90	7.5	3,910	0.19%
2021/12/20	8	57.38	4	57.65	57.20	4	3,959	0.10%
2021/12/17	6.1	57.84	4	57.95	57.60	2.1	3,987	0.05%
2021/12/16	9	57.62	7	57.57	57.60	2	3,999	0.05%
2021/12/15	6.5	57.16	2	57.40	57.00	4.5	4,034	0.11%
2021/12/14	2.6	57.38	2	57.80	57.30	0.6	4,034	0.01%
2021/12/13	15.7	57.83	0.3	57.80	57.50	15.4	4,050	0.38%
2021/12/10	23	58.25	10	58.35	58.10	13	4,072	0.32%
2021/12/09	79.1	58.80	61	58.91	58.70	18.1	4,078	0.44%
2021/12/08	10	60.32	9	60.40	60.10	1	4,062	0.02%
2021/12/07	3	60.50	1	60.60	60.20	2	4,099	0.05%
2021/12/06	7	60.37	5	60.30	60.20	2	4,168	0.05%
2021/12/03	4	59.63	0	0.00	60.00	4	4,334	0.09%
2021/12/02	0	0.00	2	60.35	59.90	-2	4,470	-0.04%
2021/12/01	2	60.10	21	59.78	60.10	-19	4,630	-0.41%
2021/11/30	9.1	59.59	15	59.47	59.30	-5.9	4,793	-0.12%
2021/11/29	5.1	57.96	14	57.99	58.60	-9	4,886	-0.18%
2021/11/26	16.5	59.44	20	59.34	59.00	-3.6	4,977	-0.07%
2021/11/25	10	61.16	1	61.50	60.70	9	5,004	0.18%
2021/11/24	4.2	61.12	4	61.23	61.10	0.2	5,079	0.00%
2021/11/23	14.5	61.09	37	60.75	60.60	-22.5	5,241	-0.43%
2021/11/22	4.4	62.21	4	62.10	62.20	0.4	5,264	0.01%
2021/11/19	56.3	62.11	54	61.91	61.90	2.3	5,347	0.04%
2021/11/18	42.1	63.33	28	63.42	62.80	14.1	5,379	0.26%
2021/11/17	25	62.65	21	62.70	62.70	4	5,307	0.08%
2021/11/16	13.5	60.96	4	61.20	61.00	9.5	5,224	0.18%
2021/11/15	22	60.77	16.5	60.90	61.40	5.5	5,275	0.10%
2021/11/12	9	59.89	1	59.60	59.70	8	5,328	0.15%
2021/11/11	7	59.76	20	59.69	59.70	-13	5,407	-0.24%
2021/11/10	8	59.99	2	59.85	59.80	6	5,739	0.10%
2021/11/09	16	60.05	18	59.74	60.20	-2	5,876	-0.03%
2021/11/08	8	60.73	11	60.55	60.20	-3	5,900	-0.05%
2021/11/05	28.5	60.36	38.3	60.37	60.20	-9.8	6,023	-0.16%
2021/11/04	32.2	60.22	51.2	60.29	60.40	-19	6,187	-0.31%
2021/11/03	1	58.90	7.1	58.66	58.90	-6.1	6,296	-0.10%
2021/11/02	132.1	58.60	102	57.94	58.10	30.1	6,409	0.47%	大買/大賣/
2021/11/01	9	58.93	7	59.09	59.60	2	6,696	0.03%
2021/10/29	19	58.94	17	58.56	58.60	2	6,956	0.03%
2021/10/28	37	58.94	36.1	59.18	59.20	0.9	7,005	0.01%
2021/10/27	6	57.78	3	58.53	58.60	3	7,162	0.04%
2021/10/26	6	57.97	3.6	57.97	58.10	2.4	7,365	0.03%
2021/10/25	1	57.00	1	56.80	57.30	0	7,748	0.00%
2021/10/22	1	56.90	3	57.23	57.10	-2	7,918	-0.03%
2021/10/21	13.1	56.92	4	57.23	56.60	9.1	8,144	0.11%
2021/10/20	21.5	57.05	0	0.00	57.30	21.5	8,352	0.26%
2021/10/19	3	56.30	15	57.21	57.20	-12	8,481	-0.14%
2021/10/18	52	55.43	45	55.34	55.50	7	8,573	0.08%
2021/10/15	3	56.07	11	56.39	56.40	-8	8,835	-0.09%
2021/10/14	7.1	53.80	1	54.90	54.50	6.1	8,954	0.07%
2021/10/13	5.2	54.49	2	54.40	54.30	3.2	9,232	0.03%
2021/10/12	17.2	55.51	5	55.40	55.60	12.2	9,616	0.13%
2021/10/08	4	56.63	2	56.40	56.40	2	9,632	0.02%
2021/10/07	4	56.50	5	56.90	56.70	-1	9,690	-0.01%
2021/10/06	10.3	56.43	4	55.65	55.50	6.3	9,818	0.06%
2021/10/05	8.5	56.21	11	55.94	57.20	-2.5	9,815	-0.03%
2021/10/04	13.9	55.52	18	55.77	55.40	-4.1	9,782	-0.04%
2021/10/01	33.5	58.11	49	57.31	57.20	-15.5	9,766	-0.16%
2021/09/30	3.3	58.85	1	58.90	59.40	2.3	9,847	0.02%
2021/09/29	99.8	59.36	70	58.71	58.40	29.8	10,009	0.30%
2021/09/28	17.5	61.33	14	61.21	61.30	3.5	10,163	0.03%
2021/09/27	31.5	61.72	26	62.08	62.20	5.5	10,199	0.05%
2021/09/24	4.5	62.24	2	62.45	62.40	2.5	10,380	0.02%
2021/09/23	1.5	61.87	2	61.80	61.80	-0.5	10,407	0.00%
2021/09/22	53.9	61.61	44	61.22	61.20	9.9	10,444	0.09%
2021/09/17	3.3	63.17	1	63.50	63.10	2.3	10,536	0.02%
2021/09/16	4.3	63.57	5	63.94	63.50	-0.7	10,565	-0.01%
2021/09/15	12.6	63.06	7	63.29	62.80	5.6	10,627	0.05%
2021/09/14	6.4	64.19	7	64.24	64.10	-0.6	10,679	-0.01%
2021/09/13	66.4	64.32	62	64.01	64.10	4.4	10,698	0.04%
2021/09/10	27.3	65.11	3	64.86	65.30	24.2	10,720	0.23%
2021/09/09	7.2	63.55	13	63.97	64.60	-5.8	10,741	-0.05%
2021/09/08	34.1	64.33	28	64.20	62.80	6.1	10,706	0.06%
2021/09/07	16.6	65.39	34.1	65.24	66.10	-17.5	10,607	-0.17%
2021/09/06	13.1	66.97	20.1	67.07	66.20	-7	10,645	-0.07%
2021/09/03	9.1	66.77	22.2	66.14	67.20	-13.1	10,541	-0.12%
2021/09/02	12	65.27	13.1	64.85	64.60	-1.1	10,414	-0.01%
2021/09/01	16	65.13	14	65.52	65.60	2	10,339	0.02%
2021/08/31	14.1	63.99	5	64.58	65.00	9.1	10,289	0.09%
2021/08/30	7.1	63.70	7	63.69	64.20	0.1	10,495	0.00%
2021/08/27	13.2	63.92	19	63.86	63.10	-5.8	10,541	-0.06%
2021/08/26	14.1	62.31	3	62.20	62.40	11.1	10,410	0.11%
2021/08/25	20	62.28	15	62.54	62.50	5	10,348	0.05%
2021/08/24	46	61.26	43.1	61.80	62.20	2.9	10,262	0.03%
2021/08/23	33.4	61.39	13.2	61.78	61.60	20.3	10,185	0.20%
2021/08/20	7	59.53	13.2	59.87	60.20	-6.2	10,104	-0.06%
2021/08/19	27.8	60.05	4.2	59.79	59.10	23.6	10,046	0.23%
2021/08/18	26	60.87	42.6	58.99	62.10	-16.6	9,937	-0.17%
2021/08/17	16.3	60.45	19.1	59.92	59.20	-2.9	9,851	-0.03%
2021/08/16	185.7	60.51	168.5	60.26	60.70	17.2	9,775	0.18%	大買/大賣/
2021/08/13	41.8	66.96	80.3	66.70	65.50	-38.5	9,433	-0.41%
2021/08/12	19.1	68.42	21	68.52	68.60	-1.9	9,282	-0.02%
2021/08/11	36.6	69.26	47.7	69.46	67.50	-11.1	9,218	-0.12%
2021/08/10	68.1	68.87	65.6	69.52	70.40	2.5	9,120	0.03%
2021/08/09	53.6	70.75	73	70.80	69.90	-19.4	9,013	-0.22%
2021/08/06	42.4	70.84	35.2	70.94	71.60	7.2	8,831	0.08%
2021/08/05	96.2	70.09	84.6	69.88	71.00	11.6	8,767	0.13%
2021/08/04	50.7	68.70	74.3	68.60	68.10	-23.5	8,575	-0.27%
2021/08/03	25.4	65.66	34	65.36	66.00	-8.6	8,370	-0.10%
2021/08/02	33.7	65.21	36	65.53	65.50	-2.4	8,308	-0.03%
2021/07/30	78.7	64.41	40	64.57	64.10	38.6	8,124	0.48%
2021/07/29	94.4	63.63	65.2	63.47	64.30	29.2	7,983	0.37%
2021/07/28	26	60.79	44.4	60.07	61.40	-18.4	7,627	-0.24%
2021/07/27	27	62.24	37.2	62.25	62.20	-10.2	7,613	-0.13%
2021/07/26	15	62.57	40	62.33	63.10	-25	7,526	-0.33%
2021/07/23	22	61.06	46	61.38	60.50	-24	7,667	-0.31%
2021/07/22	53.1	60.80	41.2	60.72	60.90	11.9	7,936	0.15%
2021/07/21	44.1	60.54	16	60.44	60.10	28.1	7,914	0.36%
2021/07/20	32.1	59.35	16	59.12	59.60	16.1	7,778	0.21%
2021/07/19	67.5	59.78	29	59.60	59.20	38.5	7,653	0.50%
2021/07/16	55	59.72	115.3	59.16	60.50	-60.3	7,453	-0.81%	大賣/
2021/07/15	4.1	57.85	11	58.00	58.10	-6.9	7,075	-0.10%
2021/07/14	7.2	57.19	4	56.90	57.20	3.2	7,098	0.05%
2021/07/13	74	58.27	16.4	57.87	57.40	57.6	7,194	0.80%
2021/07/12	3	56.93	15.5	56.88	56.80	-12.5	7,081	-0.18%
2021/07/09	7.4	56.32	171	56.16	56.50	-163.6	7,110	-2.30%	大賣/鉅額交易
2021/07/08	7.1	56.92	4	57.05	57.00	3.1	7,248	0.04%
2021/07/07	32.3	57.03	17.1	57.22	56.90	15.2	7,335	0.21%
2021/07/06	97.4	58.70	13	58.81	58.30	84.4	7,288	1.16%
2021/07/05	109.5	58.81	42	58.92	59.90	67.5	7,212	0.94%	大買/
2021/07/02	48	56.92	19	56.64	57.10	29	7,022	0.41%
2021/07/01	37.1	56.86	76.9	57.04	57.10	-39.8	7,046	-0.56%
2021/06/30	12	55.79	7	55.89	56.00	5	6,950	0.07%
2021/06/29	7.1	55.65	7	55.90	56.00	0.1	6,930	0.00%
2021/06/28	22	56.05	13.5	56.01	55.90	8.5	6,901	0.12%
2021/06/25	6	55.08	8.3	55.23	55.00	-2.2	6,801	-0.03%
2021/06/24	7.1	55.03	16	55.63	55.00	-9	6,793	-0.13%
2021/06/23	4.1	54.85	15	54.74	54.90	-11	6,745	-0.16%
2021/06/22	4	54.30	2	54.00	54.10	2	6,683	0.03%
2021/06/21	13	53.86	8	54.01	53.80	5	6,652	0.08%
2021/06/18	5	54.78	22	54.73	54.60	-17	6,664	-0.25%
2021/06/17	0	0.00	9.1	54.52	54.60	-9.1	6,660	-0.14%
2021/06/16	4	54.08	5	54.32	54.20	-1	6,703	-0.01%
2021/06/15	14.5	54.44	21	54.41	54.50	-6.5	6,708	-0.10%
2021/06/11	4	53.33	13	53.35	53.30	-9	6,643	-0.14%
2021/06/10	7	52.97	8	53.28	52.80	-1	6,690	-0.01%
2021/06/09	1	52.80	12	52.93	52.80	-11	6,688	-0.16%
2021/06/08	1	52.50	11	52.90	52.70	-10	6,726	-0.15%
2021/06/07	73	53.53	55	52.94	52.50	18	6,780	0.27%
2021/06/04	32	51.99	21	52.18	52.50	11	6,529	0.17%
2021/06/03	4.1	51.70	8	51.56	52.00	-3.9	6,471	-0.06%
2021/06/02	6	50.95	1	51.00	50.50	5	6,451	0.08%
2021/06/01	3	50.77	14.1	51.01	51.00	-11.1	6,501	-0.17%
2021/05/31	6	50.43	5	50.38	50.30	1	6,522	0.02%
2021/05/28	4	50.00	3	50.02	50.20	1	6,544	0.02%
2021/05/27	4	49.05	2	49.08	49.05	2	6,581	0.03%
2021/05/26	2	49.45	1	49.70	49.35	1	6,653	0.02%
2021/05/25	11	49.55	17	49.60	49.45	-6	6,734	-0.09%
2021/05/24	2	47.68	3	47.68	48.65	-1	6,795	-0.01%
2021/05/21	2	48.33	1	48.45	47.85	1	6,846	0.01%
2021/05/20	2	48.20	0	0.00	47.60	2	6,999	0.03%
2021/05/19	2	48.20	5	48.33	48.45	-3	7,102	-0.04%
2021/05/18	14	47.86	28	47.85	48.35	-14	7,172	-0.20%
2021/05/17	13.4	45.42	14	45.95	44.95	-0.6	7,324	-0.01%
2021/05/14	10	48.23	4	48.53	48.10	6	7,331	0.08%
2021/05/13	8.6	47.57	7	47.30	47.80	1.6	7,333	0.02%
2021/05/12	22	47.31	27	47.60	47.15	-5	7,325	-0.07%
2021/05/11	26	50.06	6	50.10	49.65	20	7,256	0.28%
2021/05/10	15	51.63	3	52.10	51.40	12	7,265	0.17%
2021/05/07	4	51.63	11	51.47	51.90	-7	7,393	-0.09%
2021/05/06	9.3	50.31	3	50.97	50.60	6.3	7,539	0.08%
2021/05/05	25	52.04	16	52.19	51.20	9	7,670	0.12%
2021/05/04	8	50.58	18	52.36	52.10	-10	7,998	-0.13%
2021/05/03	14	53.04	25	53.18	52.40	-11	8,133	-0.14%
2021/04/29	105.4	56.52	82	55.25	54.60	23.4	8,583	0.27%	大買/
2021/04/28	31.5	54.77	68	54.81	55.80	-36.5	9,138	-0.40%
2021/04/27	17	52.94	134	53.10	53.00	-117	9,147	-1.28%	大賣/鉅額交易
2021/04/26	10.1	52.51	23	52.52	52.90	-12.9	9,166	-0.14%
2021/04/23	8.5	50.96	6.2	51.31	51.60	2.4	9,114	0.03%
2021/04/22	12.2	51.55	14	51.51	50.80	-1.8	9,255	-0.02%
2021/04/21	11	52.03	2	52.15	52.20	9	9,383	0.10%
2021/04/20	9	51.87	48	51.62	52.10	-39	9,501	-0.41%
2021/04/19	78	51.88	21	51.71	52.00	57	9,620	0.59%
2021/04/16	5.1	50.07	13	50.08	50.10	-7.9	9,541	-0.08%
2021/04/15	16.2	49.89	8	50.01	50.10	8.2	9,665	0.09%
2021/04/14	74.3	49.65	60	49.89	49.90	14.3	9,702	0.15%
2021/04/13	19.1	51.09	21	51.16	50.30	-1.9	9,875	-0.02%
2021/04/12	22.1	51.98	7	51.99	51.60	15.1	10,141	0.15%
2021/04/09	23.1	52.45	20	52.61	52.40	3.1	10,152	0.03%
2021/04/08	31.1	53.27	14	53.26	53.20	17.1	10,072	0.17%
2021/04/07	99.7	53.10	89	53.05	53.30	10.7	10,044	0.11%
2021/04/06	25	52.91	21	52.85	53.10	4	10,017	0.04%
2021/04/01	8	52.21	7.7	52.25	52.20	0.3	9,931	0.00%
2021/03/31	30	52.29	5	52.44	52.30	25	9,994	0.25%
2021/03/30	10	52.25	1	52.50	52.50	9	10,084	0.09%
2021/03/29	33	52.27	1	52.40	52.20	32	10,092	0.32%
2021/03/26	18	52.17	17	52.38	52.10	1	10,136	0.01%
2021/03/25	5	51.90	3	52.00	51.90	2	10,177	0.02%
2021/03/24	3.6	52.26	2	52.25	52.10	1.6	10,204	0.02%
2021/03/23	3	52.27	3.2	52.49	52.50	-0.2	10,219	0.00%
2021/03/22	46	52.81	2.2	52.76	52.60	43.8	10,244	0.43%
2021/03/19	5.4	52.42	33	52.68	53.10	-27.6	10,233	-0.27%
2021/03/18	20.5	52.46	6	52.50	52.60	14.5	10,229	0.14%
2021/03/17	27	52.08	14.2	52.48	52.10	12.8	10,319	0.12%
2021/03/16	15	52.72	7.2	52.90	52.60	7.8	10,304	0.08%
2021/03/15	27	52.14	22	52.15	52.30	5	10,349	0.05%
2021/03/12	12	52.13	17	52.16	52.00	-5	10,422	-0.05%
2021/03/11	17	51.66	20	51.78	51.80	-3	10,551	-0.03%
2021/03/10	4	50.78	4	50.93	50.70	0	10,568	0.00%
2021/03/09	6	49.76	6	49.96	50.50	0	10,669	0.00%
2021/03/08	3	50.40	9	50.51	50.10	-6	10,732	-0.06%
2021/03/05	10	50.00	13	49.86	50.30	-3	10,830	-0.03%
2021/03/04	13	50.45	5	50.96	50.20	8	10,990	0.07%
2021/03/03	18	50.58	13	50.82	50.80	5	11,040	0.05%
2021/03/02	17	51.10	27	51.21	50.70	-10	11,148	-0.09%
2021/02/26	7	50.64	31	50.68	50.60	-24	11,411	-0.21%
2021/02/25	37	51.53	5	51.82	51.20	32	11,762	0.27%
2021/02/24	17.2	52.05	10	52.09	51.30	7.2	11,867	0.06%
2021/02/23	17.3	51.72	6.5	51.87	51.90	10.8	11,835	0.09%
2021/02/22	30	51.33	24	51.53	51.90	6	11,850	0.05%
2021/02/19	32.3	50.77	3.3	51.09	51.10	29	11,822	0.25%
2021/02/18	9.2	51.66	0	0.00	51.80	9.2	11,754	0.08%
2021/02/17	48	51.56	26.2	51.74	52.00	21.8	11,727	0.19%
2021/02/05	51.3	50.27	96.3	50.24	50.30	-45.1	11,515	-0.39%
2021/02/04	11	49.73	14	49.75	49.60	-3	11,440	-0.03%
2021/02/03	24.1	49.18	23	49.23	49.15	1.1	11,480	0.01%
2021/02/02	22.4	49.24	3.1	49.30	49.50	19.4	11,469	0.17%
2021/02/01	62.1	47.90	69.5	48.15	48.25	-7.5	11,515	-0.06%
2021/01/29	83	49.81	19.4	48.90	48.65	63.6	11,479	0.55%
2021/01/28	30.1	49.91	32.5	49.95	50.00	-2.5	11,335	-0.02%
2021/01/27	43.1	51.14	9.4	51.22	51.20	33.7	11,155	0.30%
2021/01/26	40.2	52.68	38	52.53	52.50	2.2	10,929	0.02%
2021/01/25	21.1	51.88	18	52.27	51.80	3	10,533	0.03%
2021/01/22	97	52.04	110.2	52.40	52.50	-13.2	10,241	-0.13%	大賣/
2021/01/21	77.3	51.23	138.1	51.36	51.50	-60.8	9,656	-0.63%	大賣/
2021/01/20	32	49.32	45	48.42	48.25	-13	8,712	-0.15%
2021/01/19	17	47.72	26	47.92	47.60	-9	8,273	-0.11%
2021/01/18	7	46.44	11.3	46.59	46.80	-4.3	8,138	-0.05%
2021/01/15	28.1	48.00	14	47.69	47.25	14.1	8,052	0.18%
2021/01/14	37	48.59	45.9	48.10	48.50	-8.9	7,888	-0.11%
2021/01/13	31.2	47.54	16	47.27	47.45	15.2	7,663	0.20%
2021/01/12	33.2	47.12	71	47.54	46.50	-37.8	7,496	-0.50%
2021/01/11	32	47.09	17	47.13	47.20	15	7,296	0.21%
2021/01/08	32.2	46.53	40	46.75	47.05	-7.8	7,211	-0.11%
2021/01/07	22.2	46.62	23	46.68	46.60	-0.9	7,045	-0.01%
2021/01/06	145	47.49	27	47.69	46.65	118	6,942	1.70%	大買/鉅額交易
2021/01/05	33.1	47.38	171	47.13	48.25	-138	6,586	-2.10%	大賣/鉅額交易
2021/01/04	17	45.86	16	46.11	46.10	1	6,217	0.02%
2020/12/31	16.3	45.42	16	45.50	45.25	0.3	6,143	0.00%
2020/12/30	25	45.59	11	45.67	45.65	14	6,166	0.23%
2020/12/29	10	45.32	16	45.50	45.25	-6	6,233	-0.10%
2020/12/28	96	45.83	1	45.80	45.70	95	6,188	1.54%
2020/12/25	18	46.10	9	45.95	45.90	9	6,182	0.15%
2020/12/24	11	45.58	30	45.61	45.90	-19	6,150	-0.31%
2020/12/23	13	44.82	7	44.90	44.75	6	6,097	0.10%
2020/12/22	5.1	44.98	4	45.46	44.70	1.1	6,102	0.02%
2020/12/21	32.1	45.00	33.1	45.48	45.50	-1	6,046	-0.02%
2020/12/18	20	44.89	7	44.86	44.80	13	5,954	0.22%
2020/12/17	12	45.48	4	45.49	45.40	8	5,901	0.14%
2020/12/16	13	45.50	24	45.67	45.80	-11	5,882	-0.19%
2020/12/15	17.3	44.87	11.1	44.88	44.70	6.2	5,803	0.11%
2020/12/14	13	45.03	28	45.24	45.45	-15	5,763	-0.26%
2020/12/11	38.1	45.29	15	44.74	45.05	23.1	5,722	0.40%
2020/12/10	15.4	46.02	7	45.81	45.70	8.4	5,615	0.15%
2020/12/09	56.5	46.62	96	46.75	46.65	-39.5	5,521	-0.72%
2020/12/08	12.5	45.80	36	45.64	45.90	-23.5	5,368	-0.44%
2020/12/07	27.2	45.78	87	46.38	46.00	-59.8	5,281	-1.13%
2020/12/04	47	45.30	8	45.44	45.45	39	5,122	0.76%
2020/12/03	19	45.34	77	45.38	45.15	-58	5,005	-1.16%
2020/12/02	26	45.18	15	45.30	45.15	11	4,911	0.22%
2020/12/01	11.3	44.98	32	45.00	45.10	-20.7	4,885	-0.42%
2020/11/30	96.1	45.03	58	44.94	45.15	38.1	4,780	0.80%
2020/11/27	29	44.48	63	44.45	44.40	-34	4,597	-0.74%
2020/11/26	146	44.21	9	44.01	44.55	137	4,514	3.03%	大買/鉅額交易
2020/11/25	37	44.22	33	44.25	44.35	4	4,389	0.09%
2020/11/24	59.1	44.27	153	44.26	44.30	-93.9	4,075	-2.30%	大賣/
2020/11/23	9	43.22	21	43.13	43.30	-12	3,704	-0.32%
2020/11/20	4	42.33	57.1	41.91	42.40	-53.1	3,549	-1.49%
2020/11/19	13.1	42.27	5	42.29	42.20	8.1	3,505	0.23%
2020/11/18	11.2	42.16	19	42.14	42.50	-7.9	3,469	-0.23%
2020/11/17	3	41.33	11	41.42	41.40	-8	3,468	-0.23%
2020/11/16	42	41.23	62	41.32	41.30	-20	3,595	-0.56%
2020/11/13	3	40.73	5.1	40.78	40.80	-2.1	3,699	-0.06%
2020/11/12	2	40.55	17	40.79	40.60	-15	3,850	-0.39%
2020/11/11	6	40.93	19	41.02	41.10	-13	3,897	-0.33%
2020/11/10	75	40.29	14.1	40.18	40.35	60.9	3,812	1.60%
2020/11/09	12.4	39.94	29	39.73	40.60	-16.6	3,780	-0.44%
2020/11/06	20	39.16	2.1	39.14	39.25	17.9	3,704	0.48%
2020/11/05	0	0.00	6	37.99	38.40	-6	3,671	-0.16%
2020/11/04	1	37.80	0	0.00	38.10	1	3,692	0.03%
2020/11/03	3.1	37.82	2	37.93	37.90	1.1	3,752	0.03%
2020/11/02	2	37.33	0	0.00	37.30	2	3,880	0.05%
2020/10/30	13	37.94	2	37.95	37.70	11	4,031	0.27%
2020/10/29	2	37.83	2	37.90	38.30	0	4,051	0.00%
2020/10/28	1	38.30	7	38.42	38.35	-6	4,110	-0.15%
2020/10/27	10	38.55	0	0.00	38.65	10	4,168	0.24%
2020/10/26	1	38.95	3	38.92	38.80	-2	4,200	-0.05%
2020/10/23	3	38.98	4	39.06	39.05	-1	4,253	-0.02%
2020/10/22	4	38.85	0	0.00	38.55	4	4,500	0.09%
2020/10/20	0	38.90	6	38.94	38.95	-6	5,001	-0.12%
2020/10/19	0	38.70	3	38.65	38.65	-3	5,211	-0.06%
2020/10/16	0	0.00	3	38.70	38.40	-3	5,360	-0.06%
2020/10/15	2	39.05	2	39.10	38.85	0	5,415	0.00%
2020/10/14	0	0.00	2	39.20	39.20	-2	5,468	-0.04%
2020/10/13	1	38.75	0	0.00	38.90	1	5,564	0.02%
2020/10/12	0	0.00	3	38.97	38.85	-3	5,618	-0.05%
2020/10/08	15	39.29	3	39.38	39.30	12	5,736	0.21%
2020/10/07	16	38.90	14	39.05	39.30	2	5,971	0.03%
2020/10/06	17	38.70	12	38.70	38.50	5	6,109	0.08%
2020/10/05	8	37.88	5	38.09	38.00	3	6,152	0.05%
2020/09/30	12	37.73	10	37.17	37.75	2	6,252	0.03%
2020/09/29	4	37.45	3	37.38	37.20	1	6,332	0.02%
2020/09/28	9	36.96	4	37.26	37.60	5	6,483	0.08%
2020/09/25	21	36.95	8.5	36.87	37.00	12.5	6,641	0.19%
2020/09/24	14	37.85	22	37.87	37.80	-8	6,814	-0.12%
2020/09/23	4	38.55	21	38.52	38.40	-17	6,914	-0.25%
2020/09/22	2	38.80	4	38.70	38.70	-2	7,057	-0.03%
2020/09/21	2	39.60	3	39.25	39.15	-1	7,236	-0.01%
2020/09/18	2	39.80	6	40.01	39.80	-4	7,473	-0.05%
2020/09/17	4	39.98	3	39.93	40.00	1	7,602	0.01%
2020/09/16	21	40.37	6	40.46	40.10	15	7,867	0.19%
2020/09/15	33	40.03	42	40.22	40.00	-9	8,011	-0.11%
2020/09/11	2	38.98	6	38.95	38.85	-4	8,070	-0.05%
2020/09/10	3	39.43	11	39.69	39.15	-8	8,076	-0.10%
2020/09/09	3	39.18	9	38.86	39.60	-6	8,076	-0.07%
2020/09/08	4	39.09	0	0.00	38.90	4	8,056	0.05%
2020/09/07	5	39.39	1	39.20	39.20	4	8,087	0.05%
2020/09/04	27	39.41	9	39.38	39.85	18	8,172	0.22%
2020/09/03	4	38.89	5	38.80	38.75	-1	8,117	-0.01%
2020/09/02	2	38.93	5	39.06	39.05	-3	8,129	-0.04%
2020/09/01	0	0.00	1	38.30	38.25	-1	8,157	-0.01%
2020/08/31	1	38.40	5	38.36	38.15	-4	8,196	-0.05%
2020/08/28	2	38.63	4	38.79	38.55	-2	8,244	-0.02%
2020/08/27	4	38.56	1	38.45	38.45	3	8,380	0.04%
2020/08/26	37	39.19	2	39.33	39.35	35	8,773	0.40%
2020/08/25	6	38.69	5	38.66	38.75	1	8,874	0.01%
2020/08/24	11	38.25	2	38.30	38.35	9	8,879	0.10%
2020/08/21	31.1	38.97	3	39.10	38.85	28.1	8,865	0.32%
2020/08/20	22	39.05	16	39.49	38.80	6	8,757	0.07%
2020/08/19	13	41.74	16	41.26	41.20	-3	8,651	-0.03%
2020/08/18	37	42.89	9	42.72	42.60	28	8,541	0.33%
2020/08/17	8	43.44	2	43.50	44.40	6	8,442	0.07%
2020/08/14	8	42.98	0	0.00	43.25	8	8,466	0.09%
2020/08/13	3	43.10	1	42.80	42.80	2	8,505	0.02%
2020/08/12	39	42.25	3	42.43	42.55	36	8,485	0.42%
2020/08/11	5	43.53	11	43.40	43.05	-6	8,490	-0.07%
2020/08/10	6	44.25	4	44.19	43.85	2	8,497	0.02%
2020/08/07	5.2	44.38	2	44.63	44.40	3.2	8,504	0.04%
2020/08/06	11	44.36	5	44.36	44.25	6	8,486	0.07%
2020/08/05	12	44.44	22	44.51	44.95	-10	8,407	-0.12%
2020/08/04	34	42.85	7	43.01	42.90	27	8,305	0.33%
2020/08/03	56	42.98	7	43.10	42.85	49	8,356	0.59%
2020/07/31	5	43.10	16	43.42	43.70	-11	8,432	-0.13%
2020/07/30	7	42.48	0	0.00	42.60	7	8,487	0.08%
2020/07/29	20	42.45	0	0.00	42.25	20	8,535	0.23%
2020/07/28	26	43.92	15	44.14	42.50	11	8,563	0.13%
2020/07/27	21	43.68	4.1	43.79	42.90	16.9	8,376	0.20%
2020/07/24	112	46.81	22.3	46.88	46.40	89.7	8,234	1.09%	大買/
2020/07/23	11	47.11	29	47.11	47.65	-18	7,997	-0.23%
2020/07/22	57	46.01	8	45.96	45.90	49	7,848	0.62%
2020/07/21	5	45.48	39	45.44	45.15	-34	7,748	-0.44%
2020/07/20	6	44.91	3	44.87	44.90	3	7,722	0.04%
2020/07/17	6	45.05	6	45.19	44.65	0	7,696	0.00%
2020/07/16	4	44.78	1	44.60	44.95	3	7,642	0.04%
2020/07/15	12.2	45.03	118.3	44.92	44.60	-106	7,600	-1.40%	大賣/鉅額交易
2020/07/14	11	45.64	57	45.20	45.30	-46	7,529	-0.61%
2020/07/13	51.5	44.65	56	43.92	44.90	-4.5	7,316	-0.06%
2020/07/10	10.5	42.96	153	43.32	42.70	-142.5	7,179	-1.98%	大賣/鉅額交易
2020/07/09	26.3	44.04	5	44.21	44.05	21.3	7,102	0.30%
2020/07/08	46	44.45	19.3	44.51	44.40	26.7	7,012	0.38%
2020/07/07	211	43.65	21	43.51	44.00	190	6,913	2.75%	大買/鉅額交易
2020/07/06	18	43.85	20	43.76	44.00	-2	6,756	-0.03%
2020/07/03	15.1	42.42	26	42.05	42.65	-10.9	6,612	-0.16%
2020/07/02	37	41.50	28	41.63	41.65	9	6,503	0.14%
2020/07/01	5	40.37	30	40.98	41.05	-25	6,419	-0.39%
2020/06/30	21	40.84	23	41.37	40.60	-2	6,277	-0.03%
2020/06/29	19	40.83	30	40.91	40.75	-11	6,115	-0.18%
2020/06/24	27	39.94	6	39.80	39.95	21	5,881	0.36%
2020/06/23	29	39.84	26	39.85	39.80	3	5,784	0.05%
2020/06/22	8	39.00	41	38.92	39.00	-33	5,541	-0.60%
2020/06/19	3	38.43	39	38.33	38.15	-36	5,420	-0.66%
2020/06/18	2	38.08	10	38.10	38.00	-8	5,402	-0.15%
2020/06/17	12	37.72	5	37.70	37.55	7	5,375	0.13%
2020/06/16	2	37.53	2	37.48	37.65	0	5,426	0.00%
2020/06/15	7	36.99	10	36.91	36.80	-3	5,539	-0.05%
2020/06/12	16	36.12	20	36.03	37.00	-4	5,582	-0.07%
2020/06/11	17	37.23	37	37.74	36.85	-20	5,657	-0.35%
2020/06/10	4	38.01	3	37.98	38.10	1	5,592	0.02%
2020/06/09	13	38.44	0	0.00	38.30	13	5,666	0.23%
2020/06/08	14	38.59	15	38.44	38.35	-1	5,734	-0.02%
2020/06/05	3	38.37	2	38.25	38.30	1	5,734	0.02%
2020/06/04	27.5	38.29	44	38.11	38.10	-16.5	5,746	-0.29%
2020/06/03	40.5	38.43	16	38.37	38.35	24.5	5,750	0.43%
2020/06/02	119	39.67	102	39.29	39.05	17	5,647	0.30%	大買/大賣/
2020/06/01	9	38.53	39	38.67	38.80	-30	5,352	-0.56%
2020/05/29	5	37.63	13	37.65	37.40	-8	5,230	-0.15%
2020/05/28	7	37.59	10	37.64	37.30	-3	5,229	-0.06%
2020/05/27	23	37.97	8	37.87	37.70	15	5,231	0.29%
2020/05/26	11	37.85	44	37.72	37.90	-33	5,239	-0.63%
2020/05/25	38	37.19	8	37.33	37.55	30	5,179	0.58%
2020/05/22	40	38.18	15	38.11	37.90	25	5,135	0.49%
2020/05/21	30	38.20	11	38.35	38.40	19	5,069	0.37%
2020/05/20	10.5	37.55	57	37.15	37.75	-46.5	4,971	-0.94%
2020/05/19	31	36.72	175	36.79	36.80	-144	4,916	-2.93%	大賣/鉅額交易
2020/05/18	88.5	36.91	12	37.55	36.60	76.5	4,908	1.56%
2020/05/15	74	37.25	2	37.20	37.20	72	4,849	1.48%
2020/05/14	36	37.79	2	37.93	37.40	34	4,813	0.71%
2020/05/13	4	37.99	5	37.95	38.15	-1	4,799	-0.02%
2020/05/12	15	37.78	2	37.70	37.75	13	4,773	0.27%
2020/05/11	7	38.31	253	38.26	38.15	-246	4,764	-5.16%	大賣/鉅額交易
2020/05/08	78	38.15	12	38.70	37.95	66	4,715	1.40%
2020/05/07	26.5	38.22	60	38.43	38.20	-33.5	4,648	-0.72%
2020/05/06	6	37.60	87	37.55	37.65	-81	4,524	-1.79%
2020/05/05	10	37.25	13	37.04	37.00	-3	4,445	-0.07%
2020/05/04	4	36.95	24	36.77	36.85	-20	4,396	-0.45%
2020/04/30	0	0.00	39	36.55	36.60	-39	4,337	-0.90%
2020/04/29	54.5	35.88	39.7	36.13	36.10	14.8	4,348	0.34%
2020/04/28	220	35.79	13	35.81	35.75	207	4,305	4.81%	大買/鉅額交易
2020/04/27	12	35.68	8	35.61	35.65	4	4,374	0.09%
2020/04/24	2	35.03	8	34.94	35.25	-6	4,323	-0.14%
2020/04/23	4	34.86	3	34.82	34.80	1	4,302	0.02%
2020/04/22	1	34.10	1	34.40	34.40	0	4,335	0.00%
2020/04/21	9	34.43	6	34.00	33.85	3	4,396	0.07%
2020/04/20	7	34.71	6	34.65	34.70	1	4,413	0.02%
2020/04/17	9	35.32	6.1	34.80	34.65	2.9	4,417	0.07%
2020/04/16	10	34.79	15	34.66	34.90	-5	4,361	-0.11%
2020/04/15	11	34.30	2	34.45	34.35	9	4,377	0.21%
2020/04/14	5	34.26	4	34.34	34.30	1	4,378	0.02%
2020/04/13	6	33.68	2	33.75	33.50	4	4,340	0.09%
2020/04/10	7	33.67	6	33.70	33.70	1	4,361	0.02%
2020/04/09	7	33.58	7	33.81	33.65	0	4,384	0.00%
2020/04/08	8	33.68	40	33.39	33.80	-32	4,343	-0.74%
2020/04/07	8	32.85	33	32.75	33.25	-25	4,274	-0.58%
2020/04/06	14	31.78	1	31.85	31.80	13	4,221	0.31%
2020/04/01	6	30.95	4	31.20	31.20	2	4,218	0.05%
2020/03/31	0	0.00	2	31.05	30.95	-2	4,305	-0.05%
2020/03/30	10	30.70	1	30.20	30.70	9	4,281	0.21%
2020/03/27	11	31.54	16	31.37	30.65	-5	4,276	-0.12%
2020/03/26	9	30.83	6	30.82	31.00	3	4,231	0.07%
2020/03/25	4	31.49	10	31.33	31.15	-6	4,200	-0.14%
2020/03/24	23	30.00	3	30.20	30.25	20	4,152	0.48%
2020/03/23	14	29.07	7	29.06	28.90	7	4,129	0.17%
2020/03/20	7	29.11	11	29.85	30.05	-4	4,141	-0.10%
2020/03/19	45	27.52	53	29.41	27.40	-8	4,099	-0.20%
2020/03/18	10	30.50	2	31.20	30.20	8	4,148	0.19%
2020/03/17	111	31.41	78	31.16	31.05	33	4,276	0.77%	大買/
2020/03/16	13	31.68	41	33.00	31.85	-28	4,156	-0.67%
2020/03/13	91	32.96	12	32.13	33.20	79	4,103	1.93%
2020/03/12	25	33.93	14.1	34.40	33.55	10.9	4,006	0.27%
2020/03/11	0	0.00	48	35.79	35.45	-48	3,984	-1.20%
2020/03/10	52	35.03	17	34.83	35.75	35	4,055	0.86%
2020/03/09	12	35.34	0	0.00	34.85	12	3,986	0.30%
2020/03/06	52	36.43	23	36.34	36.40	29	3,923	0.74%
2020/03/05	29	36.62	25.1	36.68	36.90	3.9	3,961	0.10%
2020/03/04	0	0.00	3	35.20	35.50	-3	3,854	-0.08%
2020/03/03	0	0.00	4	35.05	35.00	-4	3,845	-0.10%
2020/03/02	3	34.25	3	34.60	34.45	0	3,813	0.00%
2020/02/27	3	34.50	0	0.00	34.10	3	3,779	0.08%
2020/02/26	20	35.01	5	34.99	34.85	15	3,750	0.40%
2020/02/25	5	34.63	8	35.13	35.15	-3	3,766	-0.08%
2020/02/24	1	34.90	2	35.00	34.90	-1	3,758	-0.03%
2020/02/21	18	35.40	0	0.00	35.30	18	3,818	0.47%
2020/02/20	6	35.80	0	0.00	35.85	6	3,882	0.15%
2020/02/19	13	35.80	6	35.80	35.75	7	3,900	0.18%
2020/02/18	33	35.90	32	35.98	35.85	1	3,885	0.03%
2020/02/17	15	36.03	3	36.12	36.00	12	3,903	0.31%
2020/02/14	15	36.38	5	36.39	36.35	10	3,908	0.26%
2020/02/13	5	36.07	10	36.40	35.85	-5	3,905	-0.13%
2020/02/12	1	35.95	15.1	35.96	36.15	-14.1	3,941	-0.36%
2020/02/11	2	35.15	0	0.00	35.30	2	3,951	0.05%
2020/02/10	0	0.00	1	34.85	34.80	-1	4,074	-0.02%
2020/02/07	16	35.19	2	34.95	34.85	14	4,648	0.30%
2020/02/06	8	34.68	4	34.91	35.20	4	4,704	0.09%
2020/02/05	4	33.96	1	33.80	34.05	3	4,728	0.06%
2020/02/04	1	33.15	1	33.50	33.70	0	4,766	0.00%
2020/02/03	10	32.61	24	32.66	32.75	-14	4,833	-0.29%
2020/01/31	2	34.33	5	34.40	34.40	-3	4,856	-0.06%
2020/01/30	22	34.63	8	34.59	34.00	14	5,027	0.28%
2020/01/20	12	37.49	39	37.52	37.45	-27	5,180	-0.52%
2020/01/17	7	37.79	15	37.68	37.55	-8	5,276	-0.15%
2020/01/16	5	37.93	7	38.04	37.70	-2	5,585	-0.04%
2020/01/15	41	37.60	10	37.60	37.55	31	5,947	0.52%
2020/01/14	8	37.55	12	37.52	37.50	-4	5,874	-0.07%
2020/01/13	5	37.10	5.1	37.15	37.20	-0.1	5,822	0.00%
2020/01/10	16	36.99	10	37.15	36.95	6	5,862	0.10%
2020/01/09	6	36.78	9	37.19	37.00	-3	6,008	-0.05%
2020/01/08	23	36.46	1	36.40	36.35	22	6,045	0.36%
2020/01/07	4	35.93	2.6	36.05	36.20	1.4	6,036	0.02%
2020/01/06	18	36.16	9	36.09	35.90	9	6,017	0.15%
2020/01/03	3	36.73	4	37.10	36.80	-1	6,014	-0.02%
2020/01/02	8	37.12	11	37.09	37.20	-3	5,981	-0.05%
2019/12/31	2	37.00	3	37.10	37.10	-1	5,988	-0.02%
2019/12/30	37	37.38	6	37.48	37.20	31	6,080	0.51%
2019/12/27	6	37.06	13	37.17	37.15	-7	6,069	-0.12%
2019/12/26	5	37.22	25	37.41	37.40	-20	6,030	-0.33%
2019/12/25	1	36.25	12	36.51	36.70	-11	5,951	-0.19%
2019/12/24	1	36.25	0	0.00	36.25	1	5,989	0.02%
2019/12/23	8	36.60	0	0.00	36.55	8	5,999	0.13%
2019/12/19	3	36.95	0	0.00	36.55	3	6,083	0.05%
2019/12/18	8	37.24	12	36.88	36.80	-4	6,296	-0.06%
2019/12/17	4	37.33	3	37.48	37.45	1	6,358	0.02%
2019/12/16	27	37.34	0	0.00	37.15	27	6,327	0.43%
2019/12/13	58	37.49	18	37.77	37.50	40	6,318	0.63%
2019/12/12	19	37.17	26	37.39	37.60	-7	6,166	-0.11%
2019/12/11	0	0.00	9	36.64	36.35	-9	5,980	-0.15%
2019/12/10	3	36.72	12	36.64	36.60	-9	6,007	-0.15%
2019/12/09	11	36.65	15	36.60	36.55	-4	6,021	-0.07%
2019/12/06	16	36.75	16	36.83	36.90	0	6,007	0.00%
2019/12/05	5	35.96	18.5	36.17	36.70	-13.5	6,005	-0.22%
2019/12/04	11	34.70	2	34.80	34.80	9	6,032	0.15%
2019/12/03	2	34.70	4.1	34.68	34.80	-2.1	6,140	-0.03%
2019/12/02	16	34.14	12	34.39	34.30	4	6,203	0.06%
2019/11/29	5	35.37	4	34.96	34.90	1	6,196	0.02%
2019/11/28	1	35.65	0	0.00	35.60	1	6,237	0.02%
2019/11/27	1.3	35.65	0	0.00	35.80	1.3	6,348	0.02%
2019/11/26	1	35.80	3	35.77	35.55	-2	6,506	-0.03%
2019/11/25	7	35.65	0	35.60	35.55	7	6,658	0.10%
2019/11/22	13	35.78	0	0.00	35.55	13	6,714	0.19%
2019/11/21	2	35.73	5	35.83	36.00	-3	6,706	-0.04%
2019/11/20	12	36.42	5	36.37	36.20	7	6,714	0.10%
2019/11/19	20	36.53	11	36.83	37.10	9	6,691	0.13%
2019/11/18	2	36.60	4	36.90	36.55	-2	6,709	-0.03%
2019/11/15	1	36.50	2	36.38	36.20	-1	6,733	-0.01%
2019/11/14	6	35.85	14	35.69	36.00	-8	6,776	-0.12%
2019/11/13	7	36.31	2	36.50	36.10	5	6,794	0.07%
2019/11/12	5	36.32	3	36.30	36.35	2	6,768	0.03%
2019/11/11	11	36.17	5	36.62	35.80	6	6,746	0.09%
2019/11/08	14	36.55	3	36.73	36.60	11	6,683	0.16%
2019/11/07	21	36.11	19	36.14	36.10	2	6,634	0.03%
2019/11/06	76	38.80	91	37.87	37.00	-15	6,504	-0.23%
2019/11/05	9	37.32	4	37.21	37.45	5	5,923	0.08%
2019/11/04	6	37.88	4	38.06	37.60	2	5,848	0.03%
2019/11/01	2	37.10	5	37.49	37.60	-3	5,776	-0.05%
2019/10/31	19	37.53	1	37.40	37.15	18	5,719	0.31%
2019/10/30	26	37.73	28	37.75	38.20	-2	5,620	-0.04%
2019/10/29	55	38.50	78	38.32	37.80	-23	5,507	-0.42%
2019/10/28	62	38.48	19	38.62	38.50	43	5,293	0.81%
2019/10/25	4	37.68	23	37.26	37.20	-19	5,021	-0.38%
2019/10/24	22	37.47	13	37.49	37.60	9	4,904	0.18%
2019/10/23	51	36.15	81	36.48	36.50	-30	4,606	-0.65%
2019/10/22	9	34.77	1	34.85	34.70	8	4,196	0.19%
2019/10/21	10	34.45	0	0.00	34.45	10	4,175	0.24%
2019/10/18	1	34.60	1	34.80	34.70	0	4,154	0.00%
2019/10/17	6	35.44	7	35.18	35.25	-1	4,081	-0.02%
2019/10/16	4	34.46	5	34.81	34.95	-1	3,909	-0.03%
2019/10/15	2	34.55	9	34.71	34.55	-7	3,792	-0.18%
2019/10/09	6	33.54	6	33.40	33.40	0	3,786	0.00%
2019/10/08	1	34.15	3	34.20	34.05	-2	3,793	-0.05%
2019/10/07	3	34.70	0	0.00	34.35	3	3,798	0.08%
2019/10/04	11	34.95	7	34.94	34.90	4	3,770	0.11%
2019/10/03	4	34.01	5	34.24	34.55	-1	3,653	-0.03%
2019/10/02	0	0.00	10	33.79	33.95	-10	3,599	-0.28%
2019/10/01	0	0.00	4	34.05	34.10	-4	3,589	-0.11%
2019/09/27	4	33.78	4	33.10	33.10	0	3,563	0.00%
2019/09/26	1	34.70	1	34.70	33.85	0	3,512	0.00%
2019/09/25	2	34.55	1	34.55	34.40	1	3,488	0.03%
2019/09/24	11	34.49	6	34.45	34.35	5	3,468	0.14%
2019/09/23	38	35.18	33	34.60	34.75	5	3,387	0.15%
2019/09/20	7	34.42	9	34.77	35.05	-2	3,142	-0.06%
2019/09/19	2	34.00	0	0.00	33.90	2	3,026	0.07%
2019/09/18	4	34.05	1	33.85	33.90	3	3,008	0.10%
2019/09/17	0	0.00	1	34.30	34.10	-1	2,979	-0.03%
2019/09/16	1	33.90	4	34.20	33.95	-3	2,932	-0.10%
2019/09/12	1	34.00	1	34.10	34.05	0	2,906	0.00%
2019/09/11	0	0.00	5	34.00	34.00	-5	2,861	-0.17%
2019/09/10	2	33.55	0	0.00	33.90	2	2,819	0.07%
2019/09/09	6	33.60	9	33.89	33.95	-3	2,785	-0.11%
2019/09/06	15	33.86	26	34.33	33.50	-11	2,685	-0.41%
2019/09/05	16	34.81	14	35.26	35.35	2	2,502	0.08%
2019/09/04	1	34.20	23	34.42	34.80	-22	2,382	-0.92%
2019/09/03	8	34.18	5	34.22	34.00	3	2,292	0.13%
2019/09/02	15	34.11	29	34.02	34.15	-14	2,197	-0.64%
2019/08/30	5	33.26	13	33.39	33.30	-8	2,088	-0.38%
2019/08/29	20	32.73	14	32.80	32.55	6	1,954	0.31%
2019/08/28	8	32.26	25	32.19	32.20	-17	1,775	-0.96%
2019/08/27	1	31.15	8	31.24	31.30	-7	1,596	-0.44%
2019/08/26	0	0.00	2	30.35	30.45	-2	1,522	-0.13%
2019/08/23	3	31.00	5	30.92	30.80	-2	1,489	-0.13%
2019/08/22	10	30.91	7	30.82	30.90	3	1,452	0.21%
2019/08/21	23	30.58	25	30.64	30.65	-2	1,395	-0.14%
2019/08/20	8	29.63	9	29.91	29.70	-1	1,278	-0.08%
2019/08/19	7	29.15	5	29.27	29.55	2	1,216	0.16%
2019/08/16	6	28.73	3	29.10	29.20	3	1,152	0.26%
2019/08/15	5	28.20	0	0.00	28.25	5	1,085	0.46%
2019/08/14	2	28.45	1	28.35	28.25	1	1,085	0.09%
2019/08/13	0	0.00	1	28.15	28.15	-1	1,067	-0.09%
2019/08/12	7	28.09	0	0.00	28.15	7	1,068	0.66%
2019/08/08	8	27.89	1	28.05	28.05	7	1,053	0.66%
2019/08/07	5	28.11	0	0.00	27.85	5	1,032	0.48%
2019/08/06	12	27.87	0	0.00	27.90	12	1,021	1.17%
2019/08/05	1	28.10	2	28.20	28.00	-1	1,008	-0.10%
2019/08/02	6	28.38	2	28.60	28.35	4	1,008	0.40%
2019/08/01	0	0.00	1	28.95	28.90	-1	1,008	-0.10%
2019/07/30	2	29.15	0	0.00	29.10	2	1,002	0.20%
2019/07/25	2	29.95	1	30.00	29.90	1	1,003	0.10%
2019/07/24	5	29.20	3	29.35	29.45	2	957	0.21%
2019/07/22	13	28.90	0	0.00	28.95	13	927	1.40%
2019/07/19	3	28.80	0	0.00	28.75	3	929	0.32%
2019/07/18	1	28.60	0	0.00	28.55	1	936	0.11%
2019/07/16	2	28.95	6	28.90	28.80	-4	951	-0.42%
2019/07/15	12	29.15	0	0.00	28.85	12	947	1.27%
2019/07/12	10	31.05	10	31.05	31.25	0	903	0.00%
2019/07/11	5	30.70	25	30.94	30.95	-20	949	-2.11%
2019/06/28	1	29.70	0	0.00	29.70	1	986	0.10%
2019/06/26	0	0.00	20	29.25	29.50	-20	1,012	-1.98%
2019/06/25	1	29.40	3	29.35	29.35	-2	1,042	-0.19%
2019/06/20	2	29.45	0	0.00	29.70	2	1,074	0.19%
2019/06/14	0	0.00	1	29.25	29.20	-1	1,274	-0.08%
2019/06/12	0	0.00	4	29.25	29.30	-4	1,357	-0.29%
2019/06/11	0	0.00	2	29.30	29.25	-2	1,373	-0.15%
2019/06/10	0	0.00	2	28.95	28.95	-2	1,378	-0.15%
2019/06/06	0	0.00	1	28.50	28.50	-1	1,394	-0.07%
2019/06/05	2	28.90	0	0.00	28.55	2	1,397	0.14%
2019/06/04	1	28.55	0	0.00	28.70	1	1,406	0.07%
2019/05/31	0	0.00	1	28.70	28.65	-1	1,445	-0.07%
2019/05/29	2	28.00	0	0.00	28.05	2	1,464	0.14%
2019/05/17	4	28.76	2	28.40	28.40	2	1,653	0.12%
2019/05/16	3	28.93	1	28.85	28.80	2	1,646	0.12%
2019/05/15	2	29.08	1	29.15	29.20	1	1,656	0.06%
2019/05/14	1	28.20	1	28.45	28.75	0	1,670	0.00%
2019/05/13	2	29.05	0	0.00	28.85	2	1,667	0.12%
2019/05/10	1	29.80	0	0.00	29.40	1	1,666	0.06%
2019/05/09	2	29.50	0	0.00	29.40	2	1,663	0.12%
2019/05/08	13	30.04	0	0.00	30.20	13	1,644	0.79%
2019/05/07	2	30.40	2	30.35	30.35	0	1,659	0.00%
2019/05/06	3	30.60	0	0.00	30.40	3	1,661	0.18%
2019/05/03	0	0.00	3	31.42	31.35	-3	1,646	-0.18%
2019/05/02	0	0.00	1	31.00	31.00	-1	1,638	-0.06%
2019/04/29	1	30.65	0	0.00	30.70	1	1,641	0.06%
2019/04/26	0	0.00	5	31.00	31.05	-5	1,632	-0.31%
2019/04/25	0	0.00	1	31.20	31.30	-1	1,641	-0.06%
2019/04/24	1	31.40	1	31.40	31.25	0	1,649	0.00%
2019/04/23	1	31.50	2	31.45	31.50	-1	1,650	-0.06%
2019/04/22	1	31.65	1	31.85	31.85	0	1,644	0.00%
2019/04/19	2	31.35	0	0.00	31.30	2	1,633	0.12%
2019/04/18	0	0.00	2	31.30	31.20	-2	1,634	-0.12%
2019/04/17	9	31.92	5	31.92	31.80	4	1,633	0.24%
2019/04/16	2	31.13	4	31.06	31.15	-2	1,533	-0.13%
2019/04/15	2	30.80	1	30.95	30.80	1	1,514	0.07%
2019/04/11	1	30.65	20	30.60	30.60	-19	1,504	-1.26%
2019/04/10	1	30.85	0	0.00	31.00	1	1,490	0.07%
2019/04/09	0	0.00	3	31.00	30.90	-3	1,482	-0.20%
2019/04/08	3	30.82	2	31.05	30.95	1	1,469	0.07%
2019/04/03	0	0.00	5	30.45	30.35	-5	1,434	-0.35%
2019/04/02	1	30.45	3	30.35	30.35	-2	1,441	-0.14%
2019/04/01	20	30.16	2	30.10	30.05	18	1,427	1.26%
2019/03/29	7	29.75	0	0.00	30.10	7	1,411	0.50%
2019/03/28	1	30.00	1	30.10	29.90	0	1,393	0.00%
2019/03/27	2	30.45	0	0.00	30.50	2	1,376	0.15%
2019/03/26	3	30.50	0	0.00	30.40	3	1,377	0.22%
2019/03/25	1	30.55	10	30.40	30.50	-9	1,366	-0.66%
2019/03/22	11	31.61	3	31.45	31.10	8	1,349	0.59%
2019/03/21	19	30.61	14	30.96	30.85	5	1,268	0.39%
2019/03/20	0	0.00	6	30.05	30.10	-6	1,183	-0.51%
2019/03/19	9	29.72	0	0.00	29.55	9	1,159	0.78%
2019/03/18	4	29.84	3	29.88	29.75	1	1,155	0.09%
2019/03/15	3	29.37	1	29.70	29.20	2	1,125	0.18%
2019/03/14	0	0.00	1	29.35	29.40	-1	1,086	-0.09%
2019/03/12	1	29.15	1	29.00	29.05	0	1,106	0.00%
2019/03/11	0	0.00	1	28.80	28.80	-1	1,102	-0.09%
2019/03/08	1	28.50	1	28.60	28.95	0	1,131	0.00%
2019/03/05	6	29.58	0	0.00	29.55	6	1,121	0.54%
2019/03/04	1	29.80	0	0.00	29.75	1	1,128	0.09%
2019/02/26	7	30.50	15	30.64	30.25	-8	1,100	-0.73%
2019/02/25	5	29.24	5	29.46	29.95	0	985	0.00%
2019/02/21	0	0.00	2	29.20	29.25	-2	971	-0.21%
2019/02/19	3	28.98	6	28.95	28.95	-3	970	-0.31%
2019/02/18	1	29.00	0	0.00	28.90	1	968	0.10%
2019/02/15	4	28.73	0	0.00	28.75	4	991	0.40%
2019/02/14	1	29.00	0	0.00	28.80	1	1,001	0.10%
2019/02/13	2	28.60	0	0.00	28.55	2	991	0.20%
2019/02/12	0	0.00	5	28.80	28.80	-5	982	-0.51%
2019/01/30	3	28.42	2	28.30	28.25	1	1,016	0.10%
2019/01/29	1	28.30	2	28.35	28.40	-1	1,032	-0.10%
2019/01/28	0	0.00	9	28.51	28.50	-9	1,035	-0.87%
2019/01/21	1	28.30	0	0.00	28.25	1	1,072	0.09%
2019/01/09	2	27.10	1	27.35	27.45	1	1,151	0.09%
2019/01/04	1	26.30	0	0.00	26.45	1	1,192	0.08%
2018/12/28	1	26.90	3	26.93	27.05	-2	1,298	-0.15%
2018/12/24	0	0.00	2	27.30	27.75	-2	1,377	-0.15%
2018/12/21	2	27.45	0	0.00	27.35	2	1,400	0.14%
2018/12/20	5	27.59	6	27.56	27.35	-1	1,408	-0.07%
2018/12/19	1	28.05	0	0.00	28.15	1	1,407	0.07%
2018/12/18	0	0.00	1	28.05	28.15	-1	1,419	-0.07%
2018/12/17	1	28.35	0	0.00	28.30	1	1,431	0.07%
2018/12/11	1	28.35	0	0.00	28.40	1	1,549	0.06%
2018/12/10	1	28.55	1	28.60	28.45	0	1,562	0.00%
2018/12/06	2	29.00	0	0.00	28.60	2	1,694	0.12%
2018/12/04	0.1	30.80	0	0.00	30.80	0.1	1,712	0.01%
2018/12/03	3	30.85	4	30.70	30.85	-1	1,741	-0.06%
2018/11/30	0	0.00	4	29.70	29.75	-4	1,726	-0.23%
2018/11/29	0	0.00	5	29.75	29.70	-5	1,784	-0.28%
2018/11/27	1	29.15	1	29.10	29.15	0	1,834	0.00%
2018/11/23	2	28.80	0	0.00	28.40	2	1,858	0.11%
2018/11/22	0	0.00	2	28.80	28.70	-2	1,867	-0.11%
2018/11/21	3	28.47	0	0.00	29.00	3	1,869	0.16%
2018/11/19	10	29.25	0	0.00	29.20	10	1,858	0.54%
2018/11/16	0	0.00	3	29.00	29.05	-3	1,852	-0.16%
2018/11/15	1	28.80	0	0.00	28.80	1	1,848	0.05%
2018/11/14	3	29.00	33	28.90	28.75	-30	1,853	-1.62%
2018/11/13	1	28.85	0	0.00	28.85	1	1,840	0.05%
2018/11/09	0	0.00	1	28.90	28.85	-1	1,888	-0.05%
2018/11/08	1	29.20	6	29.48	29.20	-5	1,945	-0.26%
2018/11/06	3	29.37	0	0.00	28.80	3	1,975	0.15%
2018/11/05	1	28.80	0	0.00	28.75	1	1,983	0.05%
2018/11/01	6	28.79	1	28.95	28.70	5	2,091	0.24%
2018/10/26	0	0.00	2	26.35	26.55	-2	2,107	-0.09%
2018/10/25	4	27.24	3	27.50	26.60	1	2,117	0.05%
2018/10/23	1	28.40	0	0.00	28.20	1	2,131	0.05%
2018/10/17	0	0.00	1	30.00	29.65	-1	2,120	-0.05%
2018/10/16	0	0.00	3	29.55	29.55	-3	2,122	-0.14%
2018/10/12	0	0.00	5	29.20	29.50	-5	2,131	-0.23%
2018/10/11	27	28.78	52	28.62	28.45	-25	2,124	-1.18%
2018/10/09	4	31.38	0	0.00	31.60	4	2,061	0.19%
2018/10/08	12	31.95	1	31.90	32.05	11	2,074	0.53%
2018/10/05	14	32.27	0	0.00	32.25	14	2,118	0.66%
2018/10/04	16	32.93	3	32.82	32.80	13	2,099	0.62%
2018/10/03	8	33.71	7	33.79	33.60	1	2,101	0.05%
2018/10/02	10	34.32	2	34.35	34.00	8	2,119	0.38%
2018/10/01	1	33.95	4	33.95	34.10	-3	2,189	-0.14%
2018/09/28	2	33.80	1	33.90	33.80	1	2,247	0.04%
2018/09/27	5	33.80	0	0.00	33.80	5	2,270	0.22%
2018/09/25	7	34.16	21	34.41	33.95	-14	2,342	-0.60%
2018/09/21	9	34.16	15	34.27	34.25	-6	2,355	-0.25%
2018/09/20	10	34.13	18	34.05	33.95	-8	2,386	-0.34%
2018/09/19	40	33.99	6	34.16	34.15	34	2,381	1.43%
2018/09/18	14	33.54	16	34.02	33.80	-2	2,375	-0.08%
2018/09/17	3	33.20	0	0.00	33.20	3	2,356	0.13%
2018/09/14	1	33.00	1	32.90	33.20	0	2,383	0.00%
2018/09/13	5	32.35	12	32.47	32.50	-7	2,417	-0.29%
2018/09/12	9	32.02	10	32.74	32.00	-1	2,442	-0.04%
2018/09/11	2	33.85	1	33.90	33.90	1	2,417	0.04%
2018/09/10	3	34.07	0	0.00	33.65	3	2,482	0.12%
2018/09/07	4	34.70	1	34.40	34.45	3	2,530	0.12%
2018/09/05	5	35.71	21	35.92	35.50	-16	2,737	-0.58%
2018/09/04	1	35.35	0	0.00	35.35	1	3,137	0.03%
2018/09/03	6	35.33	0	0.00	35.05	6	3,577	0.17%
2018/08/31	0	0.00	1	34.60	34.85	-1	3,590	-0.03%
2018/08/28	1	34.60	2	34.55	34.40	-1	3,902	-0.03%
2018/08/27	3	34.30	7	34.25	34.35	-4	3,914	-0.10%
2018/08/24	1	33.85	0	0.00	33.80	1	3,941	0.03%
2018/08/23	0	0.00	2	34.15	34.20	-2	4,010	-0.05%
2018/08/21	0	0.00	12	34.12	34.35	-12	4,164	-0.29%
2018/08/20	2	34.30	0	0.00	33.90	2	4,241	0.05%
2018/08/15	5	34.31	0	0.00	33.90	5	4,345	0.12%
2018/08/14	2	35.50	0	0.00	35.05	2	4,298	0.05%
2018/08/13	10	35.60	2	34.85	35.25	8	4,291	0.19%
2018/08/10	21	36.52	0	0.00	36.40	21	4,279	0.49%
2018/08/09	13	36.60	7	36.66	36.55	6	4,277	0.14%
2018/08/08	7	36.29	6	36.28	36.20	1	4,235	0.02%
2018/08/07	2	35.48	2	35.65	35.35	0	4,240	0.00%
2018/08/02	6	36.07	23	35.90	35.50	-17	4,380	-0.39%
2018/08/01	8	36.70	0	0.00	36.45	8	4,428	0.18%
2018/07/31	0	0.00	3	36.15	36.70	-3	4,484	-0.07%
2018/07/27	2	36.00	0	0.00	36.00	2	4,784	0.04%
2018/07/24	5	35.15	0	0.00	35.40	5	4,802	0.10%
2018/07/23	1	35.25	0	0.00	35.15	1	4,816	0.02%
2018/07/18	17	35.84	0	0.00	35.50	17	4,885	0.35%
2018/07/17	12	35.90	0	0.00	35.95	12	4,877	0.25%
2018/07/16	39	36.21	6	36.15	36.10	33	4,885	0.68%
2018/07/13	20	36.30	15	36.03	35.90	5	4,917	0.10%
2018/07/12	7	35.20	2	35.35	35.20	5	4,894	0.10%
2018/07/11	7	35.29	5	35.10	35.05	2	4,917	0.04%
2018/07/10	6	35.68	0	0.00	35.50	6	4,904	0.12%
2018/07/09	17	35.86	1	35.75	35.60	16	4,895	0.33%
2018/07/06	0	0.00	5	36.88	36.95	-5	4,837	-0.10%
2018/07/05	8	37.11	4	37.19	36.80	4	4,802	0.08%
2018/07/04	3	37.40	1	37.10	37.10	2	4,814	0.04%
2018/07/03	2	36.75	2	36.55	36.50	0	4,818	0.00%
2018/07/02	4	37.84	0	0.00	37.50	4	4,794	0.08%
2018/06/29	0	0.00	1	37.80	37.95	-1	4,797	-0.02%
2018/06/28	6	36.86	12	36.89	36.70	-6	4,776	-0.13%
2018/06/27	1	37.00	2	37.25	36.85	-1	4,780	-0.02%
2018/06/26	2	37.20	1	37.35	37.10	1	4,784	0.02%
2018/06/25	1	38.05	0	0.00	37.90	1	4,782	0.02%
2018/06/22	3	37.82	3	38.03	38.10	0	4,788	0.00%
2018/06/21	3	38.93	3	38.42	38.10	0	4,799	0.00%
2018/06/20	3	37.78	6	37.85	37.80	-3	4,844	-0.06%
2018/06/19	13	38.79	3	39.22	38.60	10	4,928	0.20%
2018/06/15	10	40.17	33	40.22	39.65	-23	5,021	-0.46%
2018/06/14	13	41.29	45	40.89	40.90	-32	4,953	-0.65%
2018/06/13	23	41.10	26	40.83	41.00	-3	4,897	-0.06%
2018/06/12	51.4	41.87	27	41.41	40.40	24.4	4,784	0.51%
2018/06/11	27	39.76	115	40.90	41.25	-88	4,394	-2.00%	大賣/
2018/06/08	5	37.66	20	37.62	37.50	-15	4,014	-0.37%
2018/06/07	133	37.44	11	37.64	37.25	122	4,022	3.03%	大買/鉅額交易
2018/06/06	22	37.60	25	37.49	37.45	-3	4,136	-0.07%
2018/06/05	42	37.85	21	37.71	37.05	21	4,153	0.51%
2018/06/04	4	36.78	1	36.85	36.60	3	4,009	0.07%
2018/06/01	8	36.91	0	0.00	36.70	8	4,075	0.20%
2018/05/31	2	36.63	15	37.15	37.40	-13	4,169	-0.31%
2018/05/30	2	36.30	0	0.00	36.75	2	4,129	0.05%
2018/05/29	11	37.05	7	37.28	36.90	4	4,121	0.10%
2018/05/28	6	37.20	1	37.20	37.10	5	4,113	0.12%
2018/05/25	13	36.80	30	37.35	37.60	-17	4,110	-0.41%
2018/05/24	2	35.95	1	36.10	36.30	1	4,200	0.02%
2018/05/23	1	36.15	0	0.00	35.95	1	4,280	0.02%
2018/05/22	1	36.10	0	0.00	36.10	1	4,290	0.02%
2018/05/18	8	36.03	6	36.27	36.10	2	4,390	0.05%
2018/05/17	5	36.60	5	36.40	36.40	0	4,463	0.00%
2018/05/16	8	36.36	1	36.15	36.05	7	4,494	0.16%
2018/05/15	6	36.97	31	36.91	36.55	-25	4,590	-0.54%
2018/05/14	7	36.89	6	36.93	37.00	1	4,744	0.02%
2018/05/11	1	37.10	4	37.35	37.00	-3	4,875	-0.06%
2018/05/10	4	37.60	2	37.53	37.20	2	5,010	0.04%
2018/05/09	26	37.18	1	37.10	37.00	25	5,290	0.47%
2018/05/08	7	37.16	0	0.00	36.75	7	5,270	0.13%
2018/05/07	35	36.63	52	37.24	37.60	-17	5,277	-0.32%
2018/05/04	43	35.02	50	35.63	35.70	-7	5,201	-0.13%
2018/05/03	1	34.00	1	34.15	34.00	0	5,156	0.00%
2018/04/30	5	34.55	5	34.95	34.55	0	5,241	0.00%
2018/04/27	0	0.00	3	34.62	34.85	-3	5,297	-0.06%
2018/04/26	6	34.29	0	0.00	33.80	6	5,515	0.11%
2018/04/25	8	34.62	0	0.00	34.45	8	5,664	0.14%
2018/04/24	5	34.87	2	36.48	34.75	3	5,727	0.05%
2018/04/23	15	36.70	29	36.54	36.55	-14	5,719	-0.24%
2018/04/20	29	37.25	12	36.97	37.00	17	5,777	0.29%
2018/04/19	6	37.23	5	37.65	37.30	1	5,987	0.02%
2018/04/18	1	36.45	31	36.50	36.40	-30	6,067	-0.49%
2018/04/17	37	36.49	0	0.00	36.30	37	6,099	0.61%
2018/04/16	2	37.18	86	37.16	37.00	-84	6,152	-1.37%
2018/04/13	8	37.12	7	37.17	37.15	1	6,278	0.02%
2018/04/12	53	37.18	23	37.26	37.20	30	6,506	0.46%
2018/04/11	5	37.15	34	37.39	37.15	-29	6,673	-0.43%
2018/04/10	0	0.00	72	37.45	37.25	-72	6,841	-1.05%
2018/04/09	0	0.00	116.2	37.07	37.10	-116.2	7,079	-1.64%	大賣/鉅額交易
2018/04/03	5	36.39	4	36.40	36.75	1	7,122	0.01%
2018/04/02	13.2	36.98	0	0.00	36.65	13.2	7,256	0.18%
2018/03/31	6	36.75	193	36.77	37.20	-187	7,267	-2.57%	大賣/鉅額交易
2018/03/30	0	0.00	1	36.50	36.50	-1	7,313	-0.01%
2018/03/29	2	36.65	0	0.00	36.50	2	7,513	0.03%
2018/03/28	3	37.13	179	37.21	36.80	-176	8,077	-2.18%	大賣/鉅額交易
2018/03/27	5	37.40	3	37.53	37.25	2	8,123	0.02%
2018/03/26	110	37.06	5	37.05	37.05	105	8,120	1.29%	大買/鉅額交易
2018/03/23	120	36.99	7	37.39	36.85	113	8,170	1.38%	大買/鉅額交易
2018/03/22	10	38.54	12	38.30	38.10	-2	8,182	-0.02%
2018/03/21	1	39.00	52	38.37	38.80	-51	8,104	-0.63%
2018/03/20	125	37.55	0	0.00	37.50	125	7,971	1.57%	大買/鉅額交易
2018/03/19	206	37.78	1	37.70	37.65	205	7,994	2.56%	大買/鉅額交易
2018/03/16	38	37.81	15	37.73	37.50	23	8,001	0.29%
2018/03/15	8	38.29	7	38.41	38.15	1	8,026	0.01%
2018/03/14	162	38.10	2	38.13	38.05	160	8,103	1.97%	大買/鉅額交易
2018/03/13	106	38.07	8	38.00	37.90	98	8,235	1.19%	大買/
2018/03/12	53	38.28	37	37.84	37.65	16	8,212	0.19%
2018/03/09	11	37.39	5	37.35	37.50	6	8,187	0.07%
2018/03/08	4	37.41	35	37.66	37.60	-31	8,242	-0.38%
2018/03/07	30	37.34	6	37.46	37.00	24	8,240	0.29%
2018/03/06	43	37.50	38	37.51	37.50	5	8,285	0.06%
2018/03/02	1	37.00	8	36.95	37.00	-7	8,575	-0.08%
2018/03/01	5	36.89	17	37.31	37.45	-12	8,599	-0.14%
2018/02/27	10	36.91	15	36.78	36.55	-5	8,566	-0.06%
2018/02/26	10	38.04	12	37.63	37.20	-2	8,516	-0.02%
2018/02/23	5	35.95	15	36.80	36.95	-10	8,348	-0.12%
2018/02/22	7	35.74	8	35.78	35.75	-1	8,360	-0.01%
2018/02/21	14	35.75	65.5	35.75	36.00	-51.5	8,425	-0.61%
2018/02/12	5	35.00	10	34.75	34.55	-5	8,486	-0.06%
2018/02/09	29	34.66	10	34.18	34.90	19	8,485	0.22%
2018/02/08	41	35.73	302	35.06	35.30	-261	8,447	-3.09%	大賣/鉅額交易
2018/02/07	8	36.57	6	35.73	35.60	2	8,469	0.02%
2018/02/06	34	35.92	10	36.51	35.05	24	8,389	0.29%
2018/02/05	22	37.54	14	37.85	38.00	8	8,319	0.10%
2018/02/02	3	37.92	10	38.07	38.20	-7	8,176	-0.09%
2018/02/01	17	37.76	50	37.61	37.85	-33	8,059	-0.41%
2018/01/31	7	36.04	6	36.25	36.35	1	7,821	0.01%
2018/01/30	16	36.53	14	36.06	36.00	2	7,885	0.03%
2018/01/29	20	37.12	28	37.04	36.80	-8	7,843	-0.10%
2018/01/26	7	36.36	13	36.68	36.75	-6	7,745	-0.08%
2018/01/25	14	36.39	15	36.44	36.30	-1	7,773	-0.01%
2018/01/24	5	36.25	1	36.50	36.40	4	7,716	0.05%
2018/01/23	23	36.28	1	36.15	36.20	22	7,677	0.29%
2018/01/22	40	36.73	57	36.60	36.50	-17	7,596	-0.22%
2018/01/19	63	35.93	36	36.07	36.25	27	7,354	0.37%
2018/01/18	7	35.99	3	35.98	35.55	4	7,177	0.06%
2018/01/17	10	36.10	1	36.55	36.10	9	7,099	0.13%
2018/01/16	8	35.98	20	36.22	36.05	-12	7,055	-0.17%
2018/01/15	36	36.51	6	36.38	36.20	30	6,974	0.43%
2018/01/12	16	35.19	32	35.70	35.85	-16	6,763	-0.24%
2018/01/11	12	34.77	12	35.14	35.20	0	6,616	0.00%
2018/01/10	211	34.97	7	35.16	35.00	204	6,551	3.11%	大買/鉅額交易
2018/01/09	8	34.64	8	34.86	35.00	0	6,503	0.00%
2018/01/08	73	34.88	20	35.70	34.65	53	6,354	0.83%
2018/01/05	27	34.82	17	34.97	35.20	10	6,109	0.16%
2018/01/04	36	34.24	23	34.84	34.85	13	5,920	0.22%
2018/01/03	24	34.21	44	34.34	34.05	-20	5,727	-0.35%
2018/01/02	13	33.16	21	33.18	33.40	-8	5,460	-0.15%