矽格 (6257)-玉山-新莊券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
71.5
漲跌
▲1.3
漲幅
+1.85%
成交量
3,230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(已收盤)

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

矽格 (6257)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/26	11	70.58	72	71.60	71.50	-61	6,386	-0.96%
2024/04/25	0	0.00	3	70.20	70.20	-3	6,379	-0.05%
2024/04/23	1	67.90	1	68.40	68.30	0	6,362	0.00%
2024/04/22	10	68.40	1.2	68.83	68.30	8.8	6,358	0.14%
2024/04/19	61	70.13	3	70.50	70.50	58	6,293	0.92%
2024/04/17	0	0.00	5	72.58	72.60	-5	6,201	-0.08%
2024/04/16	1	70.20	1	69.90	70.60	0	6,136	0.00%
2024/04/15	1	72.10	0	0.00	72.00	1	6,060	0.02%
2024/04/12	3	73.33	6	73.27	73.20	-3	6,030	-0.05%
2024/04/11	3	72.40	0	0.00	72.80	3	5,949	0.05%
2024/04/10	7	71.56	40	72.20	72.40	-33	5,892	-0.56%
2024/04/09	3	72.03	2	71.10	71.10	1	5,828	0.02%
2024/04/08	44.1	70.73	2	71.00	70.80	42.1	5,787	0.73%
2024/04/03	4	72.05	0	72.20	71.80	4	5,763	0.07%
2024/04/02	6	72.28	3	72.70	73.00	3	5,753	0.05%
2024/04/01	0	0.00	42	71.98	71.60	-42	5,670	-0.74%
2024/03/29	45	70.61	5	71.92	71.00	40	5,597	0.71%
2024/03/28	2	74.10	3	73.00	72.00	-1	5,390	-0.02%
2024/03/27	6	71.90	55	73.23	73.80	-49	5,144	-0.95%
2024/03/26	54	71.24	9	71.21	71.00	45	4,978	0.90%
2024/03/25	7	72.96	3	72.40	72.30	4	4,974	0.08%
2024/03/22	3	71.97	4	72.05	72.40	-1	4,944	-0.02%
2024/03/21	3	77.60	22	76.34	74.70	-19	4,910	-0.39%
2024/03/20	18	77.88	14.1	77.23	75.60	3.9	5,085	0.08%
2024/03/19	1	72.20	13.2	73.25	73.50	-12.2	5,072	-0.24%
2024/03/18	2	70.70	27.1	70.11	72.10	-25.1	4,948	-0.51%
2024/03/15	20	68.00	0	0.00	68.80	20	4,832	0.41%
2024/03/13	0	70.30	1	70.90	70.10	-1	4,716	-0.02%
2024/03/11	1	69.00	2.1	68.63	68.40	-1.1	4,698	-0.02%
2024/03/08	10	69.90	5	69.86	69.00	5	4,758	0.11%
2024/03/07	24.4	70.01	1	71.50	69.60	23.4	4,727	0.49%
2024/03/06	0	0.00	10	69.83	70.20	-10	4,786	-0.21%
2024/03/05	2	67.75	3	67.40	68.10	-1	4,965	-0.02%
2024/03/04	0	0.00	3	67.97	67.90	-3	5,024	-0.06%
2024/03/01	15	67.90	1	68.50	67.20	14	4,971	0.28%
2024/02/29	4	70.40	6.2	70.35	70.30	-2.2	4,814	-0.05%
2024/02/27	26.4	70.18	26	70.94	70.00	0.4	4,781	0.01%
2024/02/26	9	72.69	44	72.60	72.30	-35	4,667	-0.75%
2024/02/23	52	73.14	7	73.59	72.50	45	4,542	0.99%
2024/02/22	2	70.35	3	70.37	70.80	-1	4,207	-0.02%
2024/02/21	2	69.05	0	0.00	68.80	2	4,122	0.05%
2024/02/20	3	69.37	3	68.83	68.20	0	4,144	0.00%
2024/02/19	0	0.00	3	68.67	70.00	-3	4,099	-0.07%
2024/02/16	0.7	69.60	1	69.40	69.50	-0.4	4,088	-0.01%
2024/02/15	4	67.95	5.5	67.60	68.20	-1.5	4,032	-0.04%
2024/02/05	1	65.20	1	65.40	65.30	0	3,992	0.00%
2024/02/02	4	65.88	2	65.80	65.70	2	3,999	0.05%
2024/01/31	3	68.27	4	67.65	67.70	-1	4,025	-0.02%
2024/01/30	1	66.50	1	66.60	66.50	0	4,054	0.00%
2024/01/29	0	0.00	0.1	67.40	67.40	-0.1	4,089	0.00%
2024/01/26	4	67.75	4	67.77	67.20	0	4,139	0.00%
2024/01/25	0.1	68.60	3	68.53	68.70	-2.9	4,117	-0.07%
2024/01/22	3	67.87	2	68.80	68.00	1	4,084	0.02%
2024/01/19	2	66.50	19	66.10	66.50	-17	3,970	-0.43%
2024/01/18	0	0.00	1	66.20	65.30	-1	4,006	-0.02%
2024/01/16	0	0.00	1	65.10	66.10	-1	4,139	-0.02%
2024/01/15	0	0.00	2	65.10	65.40	-2	4,157	-0.05%
2024/01/12	0	0.00	1	64.40	64.30	-1	4,216	-0.02%
2024/01/11	2	63.75	0	0.00	64.20	2	4,308	0.05%
2024/01/10	0	0.00	1	64.40	64.60	-1	4,367	-0.02%
2024/01/09	0	0.00	1	64.50	64.40	-1	4,482	-0.02%
2024/01/08	11	63.99	2	64.50	63.90	9	4,508	0.20%
2024/01/03	0	0.00	0.7	64.70	65.00	-0.7	4,664	-0.02%
2024/01/02	2	64.80	0	0.00	64.60	2	4,648	0.04%
2023/12/29	20	65.30	0	0.00	65.20	20	4,647	0.43%
2023/12/28	2	66.20	0	0.00	66.00	2	4,599	0.04%
2023/12/27	2	67.20	0	0.00	67.30	2	4,574	0.04%
2023/12/26	1	67.00	2	67.00	66.80	-1	4,565	-0.02%
2023/12/25	2	66.60	0	0.00	66.40	2	4,552	0.04%
2023/12/22	0	0.00	1	68.00	68.00	-1	4,508	-0.02%
2023/12/21	0.1	68.50	0	0.00	68.10	0.1	4,515	0.00%
2023/12/20	0	0.00	3	67.63	68.80	-3	4,488	-0.07%
2023/12/19	2.3	67.62	2.3	67.70	67.80	0	4,433	0.00%
2023/12/18	6	68.53	2	68.70	68.50	4	4,437	0.09%
2023/12/15	10.1	68.29	8	67.75	67.20	2.1	4,545	0.05%
2023/12/14	5.1	70.86	5.3	69.96	71.90	-0.2	4,467	0.00%
2023/12/13	0	0.00	2	66.40	66.40	-2	4,163	-0.05%
2023/12/12	0.3	66.40	1	66.00	65.80	-0.7	4,245	-0.02%
2023/12/11	0	0.00	3	65.00	65.00	-3	4,209	-0.07%
2023/12/06	0	0.00	2	65.30	65.40	-2	4,158	-0.05%
2023/12/05	3	65.13	3	65.27	65.50	0	4,084	0.00%
2023/12/04	10.1	65.79	14.1	65.66	66.00	-4	4,013	-0.10%
2023/12/01	6.2	65.14	11.2	65.08	65.80	-5	3,943	-0.13%
2023/11/30	20.1	64.17	5	64.08	63.80	15.1	3,722	0.41%
2023/11/29	11	61.72	1.1	61.73	62.00	9.9	3,478	0.28%
2023/11/28	1	60.70	3	60.90	60.60	-2	3,403	-0.06%
2023/11/27	0	0.00	1	60.00	60.00	-1	3,449	-0.03%
2023/11/24	0	61.00	0	0.00	60.70	0	3,493	0.00%
2023/11/23	0	0.00	2	60.70	60.90	-2	3,515	-0.06%
2023/11/22	2	61.00	0	0.00	60.90	2	3,537	0.06%
2023/11/21	1	60.80	1	61.50	60.70	0	3,565	0.00%
2023/11/20	1.2	61.17	2	61.15	61.40	-0.8	3,673	-0.02%
2023/11/15	1	62.40	2	61.50	60.90	-1	3,836	-0.03%
2023/11/14	1	61.20	7	60.93	61.50	-6	3,792	-0.16%
2023/11/13	2	60.50	4.1	60.62	60.50	-2.1	3,777	-0.06%
2023/11/10	0	0.00	2	60.05	60.20	-2	3,769	-0.05%
2023/11/09	4	61.08	1	61.40	60.80	3	3,748	0.08%
2023/11/08	1	61.80	1	61.40	61.40	0	3,736	0.00%
2023/11/07	4	61.20	13	60.57	61.70	-9	3,702	-0.24%
2023/11/06	1	61.50	4	61.48	61.50	-3	3,649	-0.08%
2023/11/03	2	60.90	5	61.14	61.50	-3	3,596	-0.08%
2023/11/02	0	0.00	6	60.73	60.90	-6	3,546	-0.17%
2023/11/01	3	59.50	0.2	59.20	59.70	2.8	3,503	0.08%
2023/10/31	3	59.20	4	59.73	59.30	-1	3,490	-0.03%
2023/10/30	0	0.00	1	59.90	59.90	-1	3,486	-0.03%
2023/10/27	0.1	60.40	2	60.05	59.40	-1.9	3,500	-0.05%
2023/10/26	1	61.10	17	61.42	60.20	-16	3,491	-0.46%
2023/10/25	2	61.65	12.4	61.70	62.00	-10.4	3,448	-0.30%
2023/10/24	0	0.00	1	60.90	60.70	-1	3,402	-0.03%
2023/10/23	1.2	60.17	1.5	59.95	59.90	-0.3	3,432	-0.01%
2023/10/20	0	0.00	6	60.72	60.80	-6	3,445	-0.17%
2023/10/19	3	60.33	1	60.80	60.70	2	3,413	0.06%
2023/10/18	1	60.20	2	59.36	60.00	-1	3,342	-0.03%
2023/10/17	2	60.60	2	60.55	60.70	0	3,292	0.00%
2023/10/16	2	59.50	0	0.00	59.20	2	3,230	0.06%
2023/10/13	11.4	59.95	3	59.80	60.00	8.4	3,223	0.26%
2023/10/05	0.1	57.80	0.3	58.00	57.60	-0.2	3,142	-0.01%
2023/10/04	0	0.00	0.4	57.63	57.60	-0.4	3,130	-0.01%
2023/10/03	4.2	57.70	1.3	58.11	57.50	2.9	3,132	0.09%
2023/10/02	1	57.70	0	0.00	57.70	1	3,151	0.03%
2023/09/27	1	57.20	0	0.00	56.90	1	3,296	0.03%
2023/09/25	1.3	58.28	9	58.40	58.30	-7.7	3,259	-0.24%
2023/09/22	1	57.50	0	0.00	57.50	1	3,247	0.03%
2023/09/20	9	58.84	7	59.37	58.00	2	3,167	0.06%
2023/09/19	4.2	60.54	4	60.53	60.80	0.2	2,973	0.01%
2023/09/18	5	58.82	1	58.80	58.80	4	2,660	0.15%
2023/09/15	5	58.54	0	0.00	58.00	5	2,635	0.19%
2023/09/13	0	56.80	0	0.00	56.60	0	2,493	0.00%
2023/09/07	0	57.70	0	0.00	57.80	0	2,489	0.00%
2023/09/06	0	0.00	1.3	58.08	58.20	-1.3	2,480	-0.05%
2023/09/05	0	0.00	3	57.30	57.80	-3	2,464	-0.12%
2023/08/25	0	0.00	13	56.35	56.60	-13	2,319	-0.56%
2023/08/24	0	0.00	21.2	56.01	56.10	-21.2	2,284	-0.93%
2023/08/23	5	54.70	3	54.50	55.40	2	2,157	0.09%
2023/08/22	0	0.00	3	52.60	52.60	-3	2,032	-0.15%
2023/08/21	16	53.09	0	0.00	52.50	16	1,991	0.80%
2023/08/18	1	51.30	0	0.00	51.50	1	1,923	0.05%
2023/08/17	3	50.50	0	0.00	51.30	3	1,919	0.16%
2023/08/16	2	50.10	0	0.00	50.80	2	1,909	0.10%
2023/08/15	0.1	50.80	0	0.00	50.30	0.1	1,908	0.01%
2023/08/14	1.1	50.08	5	50.60	50.30	-3.9	1,916	-0.20%
2023/08/10	0	0.00	10	51.80	51.90	-10	1,894	-0.53%
2023/08/09	0	0.00	1	52.60	52.50	-1	1,878	-0.05%
2023/08/08	1	52.60	0.1	52.80	52.70	0.9	1,879	0.05%
2023/08/07	1	52.00	0	0.00	52.70	1	1,874	0.05%
2023/08/04	10	52.10	0	0.00	52.30	10	1,870	0.53%
2023/08/02	1	52.00	0	0.00	52.00	1	1,872	0.05%
2023/08/01	5	51.60	0	0.00	52.00	5	1,856	0.27%
2023/07/31	20	53.12	0	0.00	52.90	20	1,835	1.09%
2023/07/28	1	53.30	0	0.00	53.70	1	1,808	0.06%
2023/07/27	12	52.59	0	0.00	52.30	12	1,778	0.67%
2023/07/26	10	57.18	10	57.15	57.00	0	1,700	0.00%
2023/07/25	4	57.00	0	0.00	57.50	4	1,640	0.24%
2023/07/24	0	0.00	1	57.60	57.50	-1	1,629	-0.06%
2023/07/21	1	58.10	0	0.00	58.30	1	1,610	0.06%
2023/07/20	0	0.00	0.3	58.10	58.30	-0.3	1,596	-0.02%
2023/07/19	2	58.20	2	59.00	58.00	0	1,577	0.00%
2023/07/17	6	58.87	2	58.90	58.90	4	1,536	0.26%
2023/07/13	2	57.90	0	0.00	57.60	2	1,483	0.13%
2023/07/12	0	0.00	5	57.34	57.40	-5	1,447	-0.35%
2023/07/11	0.2	57.00	0	0.00	56.80	0.2	1,440	0.01%
2023/07/10	2	56.60	0	0.00	56.50	2	1,454	0.14%
2023/07/07	0	57.00	1	56.70	56.70	-1	1,456	-0.07%
2023/07/06	1.1	58.65	1	58.00	57.80	0.1	1,433	0.00%
2023/07/05	16.4	58.46	2	58.60	58.20	14.4	1,396	1.03%
2023/07/04	0	0.00	2	55.80	56.00	-2	1,278	-0.16%
2023/06/29	0	0.00	10	55.40	55.40	-10	1,306	-0.77%
2023/06/21	0.1	55.70	1	55.50	55.50	-0.9	1,324	-0.07%
2023/06/20	1	55.70	0	0.00	55.90	1	1,307	0.08%
2023/06/19	3	55.93	3	55.80	55.90	0	1,313	0.00%
2023/06/16	2	55.90	0	0.00	56.00	2	1,326	0.15%
2023/06/15	0.1	56.00	0	0.00	55.80	0.1	1,330	0.01%
2023/06/14	0	0.00	3	55.90	56.10	-3	1,336	-0.22%
2023/06/13	0	0.00	1	55.60	55.70	-1	1,337	-0.07%
2023/06/12	0.1	55.20	0	0.00	55.40	0.1	1,349	0.01%
2023/06/09	2	55.10	1	54.80	55.10	1	1,345	0.07%
2023/06/08	0	0.00	4	55.90	55.60	-4	1,345	-0.30%
2023/06/06	5	55.90	11	56.00	55.80	-6	1,393	-0.43%
2023/06/05	0	0.00	19	55.80	55.80	-19	1,470	-1.29%
2023/06/02	1	55.40	0	0.00	55.30	1	1,520	0.07%
2023/06/01	4	55.50	0	0.00	55.60	4	1,530	0.26%
2023/05/30	0	0.00	4	54.60	54.90	-4	1,567	-0.26%
2023/05/29	1	54.80	3	54.80	54.50	-2	1,590	-0.13%
2023/05/26	1	54.40	1	54.60	54.30	0	1,600	0.00%
2023/05/25	0	0.00	1	54.00	53.90	-1	1,594	-0.06%
2023/05/23	1	54.00	0	0.00	54.10	1	1,623	0.06%
2023/05/19	0	0.00	2	53.80	53.90	-2	1,627	-0.12%
2023/05/18	1	53.30	1	53.30	53.40	0	1,627	0.00%
2023/05/17	0	0.00	2	53.30	53.30	-2	1,645	-0.12%
2023/05/12	0	0.00	1	53.00	52.90	-1	1,644	-0.06%
2023/05/11	0	0.00	1	52.70	52.70	-1	1,642	-0.06%
2023/05/10	0	0.00	2	52.50	53.10	-2	1,645	-0.12%
2023/05/09	2	53.40	0	0.00	52.60	2	1,647	0.12%
2023/05/08	1	53.20	0	0.00	53.10	1	1,651	0.06%
2023/05/04	0	0.00	2	52.65	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	0.00	7	52.20	52.20	-7	1,762	-0.40%
2023/04/28	14	52.19	3	52.17	52.10	11	1,772	0.62%
2023/04/27	2	51.00	0	0.00	51.50	2	1,760	0.11%
2023/04/26	2	52.10	2	51.90	52.30	0	1,710	0.00%
2023/04/25	1	53.10	0	0.00	52.50	1	1,691	0.06%
2023/04/21	0.1	53.90	0	0.00	53.20	0.1	1,667	0.00%
2023/04/20	0	0.00	1	55.00	54.20	-1	1,643	-0.06%
2023/04/18	0	0.00	1	55.50	55.40	-1	1,625	-0.06%
2023/04/17	1	55.50	3	55.27	55.40	-2	1,626	-0.12%
2023/04/14	3	55.73	8	55.50	55.50	-5	1,616	-0.31%
2023/04/13	8	55.60	0	0.00	55.50	8	1,606	0.50%
2023/04/10	0	0.00	8	55.40	55.30	-8	1,573	-0.51%
2023/04/06	8	55.88	0	0.00	55.60	8	1,552	0.52%
2023/03/27	0	55.77	0	0.00	55.70	0	1,490	0.00%
2023/03/24	0	0.00	7	55.70	55.70	-7	1,493	-0.47%
2023/03/22	7	55.90	0	0.00	55.70	7	1,500	0.47%
2023/03/21	1	55.50	7	56.00	55.60	-6	1,531	-0.39%
2023/03/20	7	56.00	0	0.00	56.00	7	1,516	0.46%
2023/03/17	0	0.00	20	55.48	55.80	-20	1,520	-1.32%
2023/03/16	0	0.00	1	55.40	55.00	-1	1,509	-0.07%
2023/03/13	1	54.70	0	0.00	55.60	1	1,489	0.07%
2023/03/10	0	0.00	1.1	55.49	55.70	-1.1	1,475	-0.07%
2023/03/09	1.1	55.44	2.3	55.63	55.60	-1.2	1,470	-0.08%
2023/03/08	0.1	55.80	5	56.28	56.10	-4.9	1,438	-0.34%
2023/03/07	11.1	56.05	1	56.90	56.90	10.1	1,341	0.75%
2023/03/06	3	55.70	0	0.00	55.70	3	1,280	0.23%
2023/03/03	4	54.50	4	55.10	54.90	0	1,252	0.00%
2023/03/02	1	54.30	1.2	54.10	54.10	-0.2	1,214	-0.02%
2023/03/01	5	54.00	0	0.00	54.10	5	1,194	0.42%
2023/02/24	0	0.00	5	53.36	53.40	-5	1,168	-0.43%
2023/02/23	1	53.00	4	53.08	53.20	-3	1,155	-0.26%
2023/02/22	4.1	52.28	0	0.00	52.70	4.1	1,148	0.36%
2023/02/21	3	52.57	0	0.00	52.70	3	1,152	0.26%
2023/02/20	0	0.00	1	52.10	52.10	-1	1,167	-0.09%
2023/02/16	0.1	51.48	0	0.00	51.60	0.1	1,203	0.01%
2023/02/15	0.1	51.60	10	51.40	51.20	-9.9	1,221	-0.81%
2023/02/10	0.2	52.20	4	51.95	52.10	-3.8	1,241	-0.31%
2023/02/09	0.1	52.10	0	0.00	52.10	0.1	1,252	0.01%
2023/02/08	0	52.30	0	0.00	52.10	0	1,259	0.00%
2023/02/07	0	0.00	2	51.80	52.00	-2	1,262	-0.16%
2023/02/03	0	0.00	6	52.38	52.30	-6	1,295	-0.46%
2023/02/02	5	51.90	3	51.97	52.20	2	1,297	0.15%
2023/02/01	1	51.20	0	0.00	51.40	1	1,253	0.08%
2023/01/31	2	50.80	0	0.00	50.90	2	1,228	0.16%
2023/01/30	0	0.00	0	50.00	50.10	0	1,203	0.00%
2023/01/17	0	49.50	4	49.50	49.50	-4	1,193	-0.34%
2023/01/16	6	49.05	12	49.38	49.45	-6	1,214	-0.49%
2023/01/12	2	49.85	0	0.00	49.65	2	1,253	0.16%
2023/01/09	4	49.50	1	49.40	49.60	3	1,331	0.23%
2023/01/06	0	0.00	1	48.90	49.05	-1	1,335	-0.07%
2023/01/05	0	0.00	1	48.55	48.30	-1	1,340	-0.07%
2023/01/03	8	48.50	0	0.00	48.75	8	1,365	0.59%
2022/12/30	1.5	48.43	5.2	48.47	48.55	-3.7	1,383	-0.27%
2022/12/29	1	47.55	0	0.00	47.95	1	1,395	0.07%
2022/12/28	2	48.28	0	0.00	48.20	2	1,417	0.14%
2022/12/27	0	0.00	7	49.02	49.05	-7	1,421	-0.49%
2022/12/26	6	49.20	0	0.00	48.95	6	1,430	0.42%
2022/12/21	1	48.15	0	0.00	48.20	1	1,499	0.07%
2022/12/20	0	0.00	0.3	49.60	48.25	-0.3	1,528	-0.02%
2022/12/19	1	49.50	0	0.00	49.45	1	1,545	0.06%
2022/12/13	1	49.80	2	50.13	50.10	-1	1,532	-0.07%
2022/12/12	1	49.10	0	0.00	49.40	1	1,495	0.07%
2022/12/08	2.5	49.21	0	0.00	49.35	2.5	1,506	0.17%
2022/12/07	2	49.55	1	49.50	49.30	1	1,517	0.07%
2022/12/06	0	0.00	2.1	50.70	50.00	-2.1	1,511	-0.14%
2022/12/05	2	50.90	0	0.00	50.90	2	1,520	0.13%
2022/12/01	2	50.60	0	0.00	50.70	2	1,539	0.13%
2022/11/30	0	50.40	0	0.00	50.20	0	1,554	0.00%
2022/11/29	1	49.86	0.2	49.98	50.00	0.8	1,559	0.05%
2022/11/22	1	49.15	0	0.00	49.35	1	1,634	0.06%
2022/11/21	1	49.80	0	0.00	49.60	1	1,678	0.06%
2022/11/16	4	50.20	2	50.25	50.10	2	1,679	0.12%
2022/11/15	0	0.00	2	50.20	50.20	-2	1,655	-0.12%
2022/11/14	0	0.00	1	49.75	49.80	-1	1,653	-0.06%
2022/11/08	0	0.00	1	48.65	48.25	-1	1,649	-0.06%
2022/11/07	0	0.00	5	48.83	48.85	-5	1,670	-0.30%
2022/11/01	2	46.93	3	46.85	47.00	-1	1,717	-0.06%
2022/10/31	3	46.50	7	46.70	46.50	-4	1,734	-0.23%
2022/10/28	5	46.57	1	46.70	46.30	4	1,748	0.23%
2022/10/27	1	46.65	0	0.00	46.70	1	1,791	0.06%
2022/10/26	6	45.88	0	0.00	45.80	6	1,862	0.32%
2022/10/25	0	0.00	3	46.25	45.95	-3	1,866	-0.16%
2022/10/19	1	46.40	0	0.00	46.10	1	1,911	0.05%
2022/10/18	3	45.20	0	0.00	46.50	3	1,896	0.16%
2022/10/17	0.1	42.85	0	0.00	44.75	0.1	1,890	0.00%
2022/10/14	0	0.00	5	43.70	43.70	-5	1,893	-0.26%
2022/10/11	5	43.55	0	0.00	43.40	5	1,966	0.25%
2022/10/07	0	0.00	3	44.82	45.25	-3	1,985	-0.15%
2022/10/05	1	45.20	1	45.50	45.00	0	2,116	0.00%
2022/10/04	1	43.80	0	0.00	43.95	1	2,124	0.05%
2022/10/03	1	42.50	0	0.00	43.20	1	2,150	0.05%
2022/09/30	0	0.00	4	42.45	42.50	-4	2,188	-0.18%
2022/09/29	2	42.55	0	0.00	42.35	2	2,218	0.09%
2022/09/28	0.1	42.30	0	0.00	42.00	0.1	2,260	0.00%
2022/09/27	1	42.95	0	0.00	43.60	1	2,290	0.04%
2022/09/26	2.1	43.93	2	43.98	43.80	0.1	2,309	0.00%
2022/09/23	0.5	46.00	0	0.00	45.70	0.5	2,358	0.02%
2022/09/22	0	0.00	4	46.10	46.20	-4	2,442	-0.16%
2022/09/20	2	46.90	0	0.00	46.80	2	2,527	0.08%
2022/09/16	2	47.63	0	0.00	47.15	2	2,628	0.08%
2022/09/12	1	48.05	0	0.00	48.05	1	2,730	0.04%
2022/09/08	1	47.75	0	0.00	48.00	1	2,779	0.04%
2022/09/07	0.7	48.03	0	0.00	47.60	0.7	2,805	0.02%
2022/09/06	0.2	49.18	0	0.00	48.95	0.2	2,800	0.01%
2022/09/05	1	50.10	0	50.00	49.80	1	2,825	0.04%
2022/09/01	1.2	50.45	1	50.40	50.30	0.2	2,875	0.01%
2022/08/30	2	51.00	0	0.00	50.90	2	3,107	0.06%
2022/08/26	2	51.75	0	0.00	51.90	2	3,183	0.06%
2022/08/25	3	50.87	0	0.00	50.70	3	3,155	0.10%
2022/08/24	1	50.60	0	0.00	50.40	1	3,198	0.03%
2022/08/23	1	50.70	2	50.60	50.50	-1	3,206	-0.03%
2022/08/22	0	0.00	3	51.30	51.20	-3	3,202	-0.09%
2022/08/17	1	51.40	0.1	51.50	51.50	0.9	3,168	0.03%
2022/08/16	0	0.00	0.1	51.30	51.20	-0.1	3,180	0.00%
2022/08/12	1	50.80	1	50.90	51.20	0	3,180	0.00%
2022/08/11	1	50.40	1	50.30	50.30	0	3,155	0.00%
2022/08/09	1	49.75	1	49.55	49.90	0	3,154	0.00%
2022/08/05	0.1	49.55	0	0.00	49.35	0.1	3,114	0.00%
2022/08/04	3	48.83	0	0.00	48.80	3	3,122	0.10%
2022/08/03	4	49.36	1	49.15	49.10	3	3,105	0.10%
2022/08/02	6	50.13	0	0.00	50.00	6	3,069	0.20%
2022/08/01	0	0.00	1	49.80	49.80	-1	3,007	-0.03%
2022/07/29	0	0.00	1	49.95	49.90	-1	3,037	-0.03%
2022/07/28	1	50.00	0	0.00	49.65	1	3,058	0.03%
2022/07/27	11	49.56	0	0.00	50.20	11	3,068	0.36%
2022/07/21	0	0.00	0.1	50.40	50.90	-0.1	3,120	0.00%
2022/07/20	2	50.25	2	50.90	50.00	0	3,112	0.00%
2022/07/18	1	48.95	0	0.00	49.35	1	3,059	0.03%
2022/07/15	0.1	48.40	1	48.55	48.65	-0.9	3,048	-0.03%
2022/07/13	1.5	50.74	1	51.00	50.60	0.5	2,958	0.02%
2022/07/12	0.1	50.40	0	0.00	50.30	0.1	2,885	0.00%
2022/07/11	1	51.40	1	51.60	51.50	0	2,873	0.00%
2022/07/08	2	51.25	0	0.00	51.10	2	2,846	0.07%
2022/07/07	2.1	50.38	0	0.00	50.60	2.1	2,820	0.07%
2022/07/06	1	50.42	0	0.00	50.50	1	2,795	0.04%
2022/07/01	1	50.80	0	0.00	50.90	1	2,889	0.03%
2022/06/30	5	52.04	0	0.00	51.90	5	2,837	0.18%
2022/06/29	0	0.00	1	53.70	53.90	-1	2,756	-0.04%
2022/06/28	1	55.20	0	0.00	54.90	1	2,715	0.04%
2022/06/24	16	55.83	16	55.78	55.00	0	2,734	0.00%
2022/06/23	0.5	55.60	8	55.60	55.70	-7.5	2,743	-0.27%
2022/06/22	11	56.65	0	0.00	56.20	11	2,730	0.40%
2022/06/20	6.1	57.80	6	57.50	57.20	0.1	2,692	0.00%
2022/06/17	1	59.40	2	59.70	59.00	-1	2,651	-0.04%
2022/06/16	1	61.40	4	61.15	60.80	-3	2,603	-0.12%
2022/06/15	1	62.30	0	0.00	61.80	1	2,583	0.04%
2022/06/14	23	60.84	32	60.84	62.20	-9	2,602	-0.35%
2022/06/10	1	62.30	0	0.00	62.20	1	2,541	0.04%
2022/06/09	6.1	62.62	16	62.38	62.30	-9.9	2,520	-0.39%
2022/06/08	16.5	61.79	63	61.99	62.30	-46.5	2,461	-1.89%
2022/06/07	28.5	61.33	31	60.86	60.80	-2.5	2,283	-0.11%
2022/06/02	2	60.20	0	0.00	60.20	2	2,264	0.09%
2022/06/01	3	60.33	1	60.30	60.30	2	2,268	0.09%
2022/05/31	7	59.80	0	0.00	59.50	7	2,227	0.31%
2022/05/30	17	59.16	0	0.00	59.40	17	2,220	0.77%
2022/05/27	2	58.60	0	0.00	58.70	2	2,215	0.09%
2022/05/26	14	58.54	0	0.00	58.40	14	2,224	0.63%
2022/05/25	5	59.00	0	0.00	59.00	5	2,236	0.22%
2022/05/24	0.2	59.20	0	0.00	58.70	0.2	2,273	0.01%
2022/05/23	0	0.00	2	59.80	59.80	-2	2,253	-0.09%
2022/05/20	0	0.00	0.1	59.90	59.90	-0.1	2,247	0.00%
2022/05/17	0	0.00	1	59.30	59.30	-1	2,192	-0.05%
2022/05/13	0.1	58.30	0	0.00	58.40	0.1	2,181	0.00%
2022/05/12	10	58.30	0	0.00	57.80	10	2,186	0.46%
2022/05/11	20	59.50	20	58.70	58.70	0	2,164	0.00%
2022/05/09	11	58.80	0	0.00	58.60	11	2,199	0.50%
2022/05/06	3	59.33	2	59.85	59.80	1	2,202	0.05%
2022/05/04	1	59.30	30	59.60	59.20	-29	2,207	-1.31%
2022/05/03	11	58.95	20.1	58.95	59.20	-9.1	2,198	-0.41%
2022/04/29	1	57.00	0	0.00	56.50	1	2,145	0.05%
2022/04/28	0	0.00	3	56.30	56.30	-3	2,171	-0.14%
2022/04/27	3	54.90	1	54.60	56.10	2	2,161	0.09%
2022/04/26	1.2	55.75	0	0.00	55.70	1.2	2,164	0.06%
2022/04/25	12	56.37	0	0.00	56.00	12	2,263	0.53%
2022/04/22	1.1	57.51	0	0.00	57.40	1.1	2,284	0.05%
2022/04/21	0	0.00	2	57.70	57.50	-2	2,321	-0.09%
2022/04/19	1	57.50	0	0.00	57.20	1	2,394	0.04%
2022/04/15	1	57.30	0	0.00	57.20	1	2,439	0.04%
2022/04/14	10	58.20	0	0.00	58.20	10	2,472	0.40%
2022/04/13	1	57.60	0	0.00	58.30	1	2,505	0.04%
2022/04/11	11	58.73	4	58.70	58.50	7	2,602	0.27%
2022/04/08	4	60.10	1	60.70	60.10	3	2,555	0.12%
2022/04/07	19	59.92	28	60.05	59.40	-9	2,480	-0.36%
2022/04/06	10	58.70	0	0.00	58.70	10	2,401	0.42%
2022/04/01	0	0.00	0	59.40	59.60	0	2,395	0.00%
2022/03/31	0	0.00	2	59.70	59.60	-2	2,407	-0.08%
2022/03/30	2.1	59.72	0	0.00	59.90	2.1	2,403	0.09%
2022/03/29	7	61.01	2.1	60.27	60.10	4.9	2,382	0.21%
2022/03/28	0.1	59.90	12.6	60.22	60.70	-12.5	2,332	-0.54%
2022/03/25	1	59.40	2	59.45	59.40	-1	2,256	-0.04%
2022/03/24	0	59.30	3	59.40	59.40	-3	2,242	-0.13%
2022/03/23	3	59.33	45	59.37	59.20	-42	2,260	-1.86%
2022/03/21	5	58.90	6	59.03	59.10	-1	2,285	-0.04%
2022/03/15	1	57.40	1.5	57.23	57.20	-0.5	2,344	-0.02%
2022/03/11	6	57.55	18	57.50	57.70	-12	2,361	-0.51%
2022/03/10	18	58.00	0	0.00	57.90	18	2,372	0.76%
2022/03/09	16	56.31	3	57.23	57.20	13	2,360	0.55%
2022/03/08	2	55.30	3	55.73	54.90	-1	2,340	-0.04%
2022/03/07	2	56.20	0	0.00	56.10	2	2,321	0.09%
2022/03/03	1	58.30	0	0.00	58.30	1	2,360	0.04%
2022/03/01	0	0.00	1	57.90	57.80	-1	2,433	-0.04%
2022/02/25	0	0.00	1	57.00	56.90	-1	2,457	-0.04%
2022/02/24	25.5	56.58	2	56.30	56.20	23.5	2,501	0.94%
2022/02/23	1	58.10	0.1	58.10	57.90	0.9	2,500	0.04%
2022/02/22	20	58.10	0	0.00	57.90	20	2,574	0.78%
2022/02/18	0	0.00	1	58.80	58.70	-1	2,916	-0.03%
2022/02/17	3.1	59.16	0	0.00	58.80	3.1	2,995	0.10%
2022/02/16	0	0.00	10	59.00	58.60	-10	3,081	-0.32%
2022/02/14	10	57.70	1	57.80	57.80	9	3,129	0.29%
2022/02/10	0	0.00	50	59.50	59.30	-50	3,229	-1.55%
2022/02/09	5	58.30	0	0.00	59.00	5	3,266	0.15%
2022/02/08	0.5	57.80	0	0.00	57.50	0.5	3,301	0.02%
2022/01/26	14	56.61	0	0.00	56.50	14	3,443	0.41%
2022/01/25	10.4	57.40	0	0.00	57.10	10.4	3,496	0.30%
2022/01/24	11.3	57.49	0	0.00	57.80	11.3	3,530	0.32%
2022/01/21	21.7	58.54	0	0.00	58.30	21.7	3,548	0.61%
2022/01/20	2	59.25	1	59.60	59.50	1	3,593	0.03%
2022/01/19	7	59.93	1	59.60	59.50	6	3,629	0.17%
2022/01/18	3	59.97	30	59.87	59.70	-27	3,661	-0.74%
2022/01/17	0	0.00	2	58.80	58.90	-2	3,565	-0.06%
2022/01/14	20	57.90	0	0.00	58.00	20	3,541	0.56%
2022/01/13	0	0.00	12	59.18	59.00	-12	3,558	-0.34%
2022/01/12	1.3	57.81	0	57.80	57.80	1.3	3,518	0.04%
2022/01/11	11	57.55	0	0.00	57.50	11	3,566	0.31%
2022/01/10	0	0.00	1.3	58.38	58.50	-1.3	3,567	-0.04%
2022/01/07	1	58.50	2	58.55	58.10	-1	3,596	-0.03%
2022/01/06	0.3	59.30	1	59.70	59.30	-0.8	3,572	-0.02%
2022/01/05	8	59.93	34	60.26	59.60	-26	3,597	-0.72%
2022/01/03	0	0.00	5	58.80	58.80	-5	3,530	-0.14%
2021/12/30	1	59.10	0	0.00	58.80	1	3,559	0.03%
2021/12/29	1	58.80	0	0.00	59.00	1	3,591	0.03%
2021/12/28	3.1	59.00	2	58.85	58.80	1.1	3,670	0.03%
2021/12/27	2	58.95	1	58.80	58.90	1	3,720	0.03%
2021/12/22	2	58.05	4	58.05	58.20	-2	3,885	-0.05%
2021/12/20	0	0.00	7	57.44	57.20	-7	3,959	-0.18%
2021/12/17	6	57.97	0	0.00	57.60	6	3,987	0.15%
2021/12/16	1	57.50	1	57.90	57.60	0	3,999	0.00%
2021/12/15	10	57.10	0	0.00	57.00	10	4,034	0.25%
2021/12/14	6	57.55	3	57.30	57.30	3	4,034	0.07%
2021/12/13	3	57.70	0	0.00	57.50	3	4,050	0.07%
2021/12/10	20	58.15	4	58.15	58.10	16	4,072	0.39%
2021/12/09	5	59.42	0	0.00	58.70	5	4,078	0.12%
2021/12/08	0	0.00	19	60.23	60.10	-19	4,062	-0.47%
2021/12/07	6	60.53	0	60.65	60.20	6	4,099	0.15%
2021/12/06	0	0.00	1	60.50	60.20	-1	4,168	-0.02%
2021/12/03	1	60.20	1	60.00	60.00	0	4,334	0.00%
2021/12/01	0	0.00	1	60.10	60.10	-1	4,630	-0.02%
2021/11/30	2	59.80	1	59.40	59.30	1	4,793	0.02%
2021/11/29	1.2	58.27	3	57.93	58.60	-1.8	4,886	-0.04%
2021/11/26	5	59.24	16	59.43	59.00	-11	4,977	-0.22%
2021/11/25	1	61.10	2	60.90	60.70	-1	5,004	-0.02%
2021/11/24	2	61.15	1	61.30	61.10	1	5,079	0.02%
2021/11/23	2	60.80	0	0.00	60.60	2	5,241	0.04%
2021/11/22	7	62.06	3	62.20	62.20	4	5,264	0.08%
2021/11/19	5	62.02	6	62.57	61.90	-1	5,347	-0.02%
2021/11/18	20	63.37	6	62.80	62.80	14	5,379	0.26%
2021/11/17	1	62.80	3	61.40	62.70	-2	5,307	-0.04%
2021/11/16	4	60.85	3	61.10	61.00	1	5,224	0.02%
2021/11/15	2	60.55	5	60.82	61.40	-3	5,275	-0.06%
2021/11/12	0	0.00	2	59.70	59.70	-2	5,328	-0.04%
2021/11/11	0	0.00	1	60.00	59.70	-1	5,407	-0.02%
2021/11/10	0	0.00	1	60.10	59.80	-1	5,739	-0.02%
2021/11/09	2	60.00	3	59.97	60.20	-1	5,876	-0.02%
2021/11/08	1	60.70	1	60.30	60.20	0	5,900	0.00%
2021/11/05	0	0.00	6	60.20	60.20	-6	6,023	-0.10%
2021/11/04	4	60.25	80.2	60.50	60.40	-76.2	6,187	-1.23%
2021/11/03	1	58.60	5	59.00	58.90	-4	6,296	-0.06%
2021/11/02	6.4	58.29	11	58.19	58.10	-4.6	6,409	-0.07%
2021/11/01	1	59.30	0	0.00	59.60	1	6,696	0.01%
2021/10/29	4	58.70	0	0.00	58.60	4	6,956	0.06%
2021/10/28	9	58.72	3	58.93	59.20	6	7,005	0.09%
2021/10/27	2	58.05	2	57.70	58.60	0	7,162	0.00%
2021/10/26	0	0.00	0.5	58.42	58.10	-0.5	7,365	-0.01%
2021/10/21	3	56.80	2	56.50	56.60	1	8,144	0.01%
2021/10/19	1	56.60	1	57.20	57.20	0	8,481	0.00%
2021/10/15	0	0.00	3	56.00	56.40	-3	8,835	-0.03%
2021/10/14	1	54.30	1	54.90	54.50	0	8,954	0.00%
2021/10/13	12.1	54.48	0	0.00	54.30	12.1	9,232	0.13%
2021/10/07	1.4	56.77	1	56.50	56.70	0.4	9,690	0.00%
2021/10/06	4	55.78	0	0.00	55.50	4	9,818	0.04%
2021/10/05	0	0.00	2	56.50	57.20	-2	9,815	-0.02%
2021/10/04	10.3	56.10	0	0.00	55.40	10.3	9,782	0.11%
2021/10/01	15	57.80	0	0.00	57.20	15	9,766	0.15%
2021/09/30	3	59.07	3	59.27	59.40	0	9,847	0.00%
2021/09/29	33.5	59.03	3	58.70	58.40	30.5	10,009	0.30%
2021/09/28	21.1	61.40	0	0.00	61.30	21.1	10,163	0.21%
2021/09/27	1	62.10	0	0.00	62.20	1	10,199	0.01%
2021/09/24	3	62.23	3	62.43	62.40	0	10,380	0.00%
2021/09/23	1	61.70	0	0.00	61.80	1	10,407	0.01%
2021/09/22	3	61.73	3	61.20	61.20	0	10,444	0.00%
2021/09/16	1	63.70	1	63.70	63.50	0	10,565	0.00%
2021/09/15	11	63.41	0	0.00	62.80	11	10,627	0.10%
2021/09/14	5	64.22	13	64.35	64.10	-8	10,679	-0.08%
2021/09/13	3	64.47	0	0.00	64.10	3	10,698	0.03%
2021/09/10	0.2	65.00	3	65.20	65.30	-2.8	10,720	-0.03%
2021/09/09	3.3	63.02	22	64.59	64.60	-18.7	10,741	-0.17%
2021/09/08	38.2	63.45	1	64.70	62.80	37.2	10,706	0.35%
2021/09/07	3.3	65.01	12	65.63	66.10	-8.7	10,607	-0.08%
2021/09/06	18.2	67.18	5	66.96	66.20	13.2	10,645	0.12%
2021/09/03	4	66.58	6.4	66.79	67.20	-2.4	10,541	-0.02%
2021/09/02	2.1	65.09	0	0.00	64.60	2.1	10,414	0.02%
2021/09/01	1.1	65.00	3	65.23	65.60	-1.9	10,339	-0.02%
2021/08/31	2.1	64.94	6	64.92	65.00	-3.9	10,289	-0.04%
2021/08/30	4.1	63.86	2	63.80	64.20	2.1	10,495	0.02%
2021/08/27	15.2	64.32	17	63.89	63.10	-1.8	10,541	-0.02%
2021/08/26	1.1	61.85	1	62.40	62.40	0.1	10,410	0.00%
2021/08/25	3.1	62.32	2	62.30	62.50	1.1	10,348	0.01%
2021/08/24	5.1	61.30	4	61.35	62.20	1.1	10,262	0.01%
2021/08/23	1.7	61.58	2	61.75	61.60	-0.3	10,185	0.00%
2021/08/20	1.1	59.81	5	60.06	60.20	-4	10,104	-0.04%
2021/08/19	9.1	59.79	1	59.70	59.10	8.1	10,046	0.08%
2021/08/18	5.1	60.64	3	59.70	62.10	2.1	9,937	0.02%
2021/08/17	8	60.05	6	60.37	59.20	2	9,851	0.02%
2021/08/16	12	59.99	20	59.76	60.70	-8	9,775	-0.08%
2021/08/13	11	66.25	10	66.98	65.50	1	9,433	0.01%
2021/08/12	7	68.63	3.2	67.40	68.60	3.8	9,282	0.04%
2021/08/11	6.4	68.71	39	69.41	67.50	-32.6	9,218	-0.35%
2021/08/10	18	69.21	110	68.26	70.40	-92	9,120	-1.01%	大賣/
2021/08/09	16	70.71	8	70.76	69.90	8	9,013	0.09%
2021/08/06	119	71.52	105	70.43	71.60	14	8,831	0.16%	大買/大賣/
2021/08/05	48.5	68.63	51	70.65	71.00	-2.5	8,767	-0.03%
2021/08/04	30	69.03	26.6	68.21	68.10	3.4	8,575	0.04%
2021/08/03	26	65.55	38	65.71	66.00	-12	8,370	-0.14%
2021/08/02	6.5	65.75	12	65.66	65.50	-5.5	8,308	-0.07%
2021/07/30	43	64.24	15	64.63	64.10	28	8,124	0.34%
2021/07/29	80	63.80	37	63.56	64.30	43	7,983	0.54%
2021/07/28	16	60.84	14.2	59.45	61.40	1.8	7,627	0.02%
2021/07/27	18	62.46	36	62.25	62.20	-18	7,613	-0.24%
2021/07/26	12	62.11	122	62.85	63.10	-110	7,526	-1.46%	大賣/鉅額交易
2021/07/23	34	61.54	32	61.32	60.50	2	7,667	0.03%
2021/07/22	0.5	61.10	2	60.80	60.90	-1.5	7,936	-0.02%
2021/07/21	9.1	60.30	20	60.47	60.10	-10.9	7,914	-0.14%
2021/07/20	22	59.80	54	59.39	59.60	-32	7,778	-0.41%
2021/07/19	7	59.53	13	59.48	59.20	-6	7,653	-0.08%
2021/07/16	16	60.13	24	59.27	60.50	-8	7,453	-0.11%
2021/07/15	1.2	57.66	2	58.00	58.10	-0.8	7,075	-0.01%
2021/07/14	2	57.10	1	57.00	57.20	1	7,098	0.01%
2021/07/13	11	58.09	33	57.82	57.40	-22	7,194	-0.31%
2021/07/12	2	56.75	3	57.23	56.80	-1	7,081	-0.01%
2021/07/09	23	56.58	5	56.58	56.50	18	7,110	0.25%
2021/07/08	2	56.80	10	57.06	57.00	-8	7,248	-0.11%
2021/07/07	10.5	57.21	34	56.82	56.90	-23.5	7,335	-0.32%
2021/07/06	133.7	58.44	100	59.55	58.30	33.7	7,288	0.46%	大買/
2021/07/05	12	58.76	20.1	58.90	59.90	-8.1	7,212	-0.11%
2021/07/02	13.1	56.85	13	57.02	57.10	0.1	7,022	0.00%
2021/07/01	24	56.98	91	57.16	57.10	-67	7,046	-0.95%
2021/06/30	34	55.64	23	55.93	56.00	11	6,950	0.16%
2021/06/29	10	55.97	32	55.93	56.00	-22	6,930	-0.32%
2021/06/28	3	55.87	24	56.08	55.90	-21	6,901	-0.30%
2021/06/25	31	54.95	10	55.01	55.00	21	6,801	0.31%
2021/06/24	24	55.27	23	55.27	55.00	1	6,793	0.01%
2021/06/23	10	55.00	7	54.77	54.90	3	6,745	0.04%
2021/06/22	25	54.46	4	54.33	54.10	21	6,683	0.31%
2021/06/21	1	53.60	1	54.00	53.80	0	6,652	0.00%
2021/06/18	6	54.67	0	0.00	54.60	6	6,664	0.09%
2021/06/17	6	54.37	1	54.60	54.60	5	6,660	0.08%
2021/06/16	10	54.22	4	54.30	54.20	6	6,703	0.09%
2021/06/15	25	54.30	59	53.93	54.50	-34	6,708	-0.51%
2021/06/11	0	0.00	2	53.30	53.30	-2	6,643	-0.03%
2021/06/09	1	52.70	0	0.00	52.80	1	6,688	0.01%
2021/06/08	1	52.60	2	52.90	52.70	-1	6,726	-0.01%
2021/06/07	20	53.09	4	52.50	52.50	16	6,780	0.24%
2021/06/04	9	52.14	2	52.15	52.50	7	6,529	0.11%
2021/06/03	5	51.16	5	51.30	52.00	0	6,471	0.00%
2021/06/02	1	50.90	0	0.00	50.50	1	6,451	0.02%
2021/06/01	1	51.00	15	51.00	51.00	-14	6,501	-0.22%
2021/05/31	7	50.50	0	0.00	50.30	7	6,522	0.11%
2021/05/28	0	0.00	1	50.30	50.20	-1	6,544	-0.02%
2021/05/27	1	49.00	1	49.30	49.05	0	6,581	0.00%
2021/05/25	1	49.45	2	49.70	49.45	-1	6,734	-0.01%
2021/05/24	1	48.65	1	48.60	48.65	0	6,795	0.00%
2021/05/21	0	0.00	6	47.95	47.85	-6	6,846	-0.09%
2021/05/20	1	47.75	10	47.73	47.60	-9	6,999	-0.13%
2021/05/19	2	47.85	4	48.33	48.45	-2	7,102	-0.03%
2021/05/18	1	48.10	7	47.76	48.35	-6	7,172	-0.08%
2021/05/17	5	45.23	4	45.14	44.95	1	7,324	0.01%
2021/05/14	12	48.58	6	47.80	48.10	6	7,331	0.08%
2021/05/13	9	47.07	2	46.90	47.80	7	7,333	0.10%
2021/05/12	74	47.79	18	48.77	47.15	56	7,325	0.76%
2021/05/11	20.5	49.99	6	50.48	49.65	14.5	7,256	0.20%
2021/05/10	0.4	51.80	12	51.85	51.40	-11.6	7,265	-0.16%
2021/05/07	12	51.90	3	51.30	51.90	9	7,393	0.12%
2021/05/06	29	51.00	21	50.11	50.60	8	7,539	0.11%
2021/05/05	23	51.53	4	51.85	51.20	19	7,670	0.25%
2021/05/04	21	51.12	1	50.80	52.10	20	7,998	0.25%
2021/05/03	55	52.96	11	53.07	52.40	44	8,133	0.54%
2021/04/29	72	55.72	65.3	55.20	54.60	6.7	8,583	0.08%
2021/04/28	34.1	54.58	21.6	54.44	55.80	12.5	9,138	0.14%
2021/04/27	20	53.20	2	53.15	53.00	18	9,147	0.20%
2021/04/26	4	52.45	1.2	52.35	52.90	2.8	9,166	0.03%
2021/04/23	1	51.20	3	51.13	51.60	-2	9,114	-0.02%
2021/04/22	6	52.12	20	51.90	50.80	-14	9,255	-0.15%
2021/04/21	10.2	52.40	4	52.10	52.20	6.2	9,383	0.07%
2021/04/20	0	0.00	3.3	51.99	52.10	-3.3	9,501	-0.03%
2021/04/19	27	51.22	84	51.88	52.00	-57	9,620	-0.59%
2021/04/16	4	49.99	1	50.00	50.10	3	9,541	0.03%
2021/04/15	153.2	50.12	0	0.00	50.10	153.2	9,665	1.59%	大買/鉅額交易
2021/04/14	25	49.57	3	48.82	49.90	22	9,702	0.23%
2021/04/13	52	51.08	27	51.06	50.30	25	9,875	0.25%
2021/04/12	5	51.96	108	51.82	51.60	-103	10,141	-1.02%	大賣/鉅額交易
2021/04/09	1	52.50	1	52.30	52.40	0	10,152	0.00%
2021/04/08	3	53.17	3	53.23	53.20	0	10,072	0.00%
2021/04/07	3	53.20	0	0.00	53.30	3	10,044	0.03%
2021/04/06	5	52.88	7	52.86	53.10	-2	10,017	-0.02%
2021/03/31	0	52.90	0	0.00	52.30	0	9,994	0.00%
2021/03/29	2	52.40	3	52.27	52.20	-1	10,092	-0.01%
2021/03/26	1	52.20	0	0.00	52.10	1	10,136	0.01%
2021/03/25	0	0.00	30	52.13	51.90	-30	10,177	-0.29%
2021/03/24	0	52.70	24	52.18	52.10	-24	10,204	-0.24%
2021/03/23	2	52.30	1.5	52.83	52.50	0.5	10,219	0.01%
2021/03/22	4	52.80	2	52.60	52.60	2	10,244	0.02%
2021/03/19	4.5	52.65	5	53.06	53.10	-0.5	10,233	-0.01%
2021/03/18	3	52.40	14	52.42	52.60	-11	10,229	-0.11%
2021/03/17	0.5	52.00	5	52.38	52.10	-4.5	10,319	-0.04%
2021/03/16	11	53.19	22	52.70	52.60	-11	10,304	-0.11%
2021/03/15	1	52.10	2	52.30	52.30	-1	10,349	-0.01%
2021/03/12	2	51.95	87	52.04	52.00	-85	10,422	-0.82%
2021/03/11	1	51.60	37	51.80	51.80	-36	10,551	-0.34%
2021/03/10	4	50.78	0	0.00	50.70	4	10,568	0.04%
2021/03/09	1	50.10	0	0.00	50.50	1	10,669	0.01%
2021/03/08	9	50.31	2	50.45	50.10	7	10,732	0.07%
2021/03/05	16	49.85	1	50.50	50.30	15	10,830	0.14%
2021/03/04	11	50.50	1	50.30	50.20	10	10,990	0.09%
2021/03/03	1	50.70	2	51.00	50.80	-1	11,040	-0.01%
2021/03/02	5	50.70	7.2	50.71	50.70	-2.2	11,148	-0.02%
2021/02/26	21	50.50	7	50.76	50.60	14	11,411	0.12%
2021/02/25	2	51.40	10	51.60	51.20	-8	11,762	-0.07%
2021/02/24	51.2	51.86	11	51.65	51.30	40.2	11,867	0.34%
2021/02/23	1	51.70	1	51.70	51.90	0	11,835	0.00%
2021/02/22	2	51.00	5	51.76	51.90	-3	11,850	-0.03%
2021/02/19	18	50.97	2	51.00	51.10	16	11,822	0.14%
2021/02/18	1	51.60	6	51.57	51.80	-5	11,754	-0.04%
2021/02/17	23	51.48	75	51.98	52.00	-52	11,727	-0.44%
2021/02/05	5	50.10	17	50.35	50.30	-12	11,515	-0.10%
2021/02/04	34	49.54	22	49.61	49.60	12	11,440	0.10%
2021/02/03	10	49.04	0	0.00	49.15	10	11,480	0.09%
2021/02/02	1	49.40	0	0.00	49.50	1	11,469	0.01%
2021/02/01	16	47.69	3.4	48.08	48.25	12.6	11,515	0.11%
2021/01/29	31	49.13	12	50.32	48.65	19	11,479	0.17%
2021/01/28	44	50.07	22	49.78	50.00	22	11,335	0.19%
2021/01/27	16	50.94	1	51.60	51.20	15	11,155	0.13%
2021/01/26	47	53.03	13	52.40	52.50	34	10,929	0.31%
2021/01/25	3	51.97	5	52.42	51.80	-2	10,533	-0.02%
2021/01/22	44.4	51.94	54	52.19	52.50	-9.6	10,241	-0.09%
2021/01/21	93	51.14	81.7	51.86	51.50	11.3	9,656	0.12%
2021/01/20	42	48.88	39	48.61	48.25	3	8,712	0.03%
2021/01/19	2	47.80	38	47.84	47.60	-36	8,273	-0.44%
2021/01/18	7	46.46	9	45.76	46.80	-2	8,138	-0.02%
2021/01/15	14	47.62	12	48.13	47.25	2	8,052	0.02%
2021/01/14	12	47.84	33.8	48.00	48.50	-21.8	7,888	-0.28%
2021/01/13	7	47.26	15	47.37	47.45	-8	7,663	-0.10%
2021/01/12	22	47.29	10	46.88	46.50	12	7,496	0.16%
2021/01/11	11	47.13	0	0.00	47.20	11	7,296	0.15%
2021/01/08	73	46.55	4	47.08	47.05	69	7,211	0.96%
2021/01/07	12	46.61	1	46.45	46.60	11	7,045	0.16%
2021/01/06	30	47.31	117	47.31	46.65	-87	6,942	-1.25%	大賣/
2021/01/05	146	47.28	35	47.72	48.25	111	6,586	1.69%	大買/鉅額交易
2021/01/04	50	45.80	0	0.00	46.10	50	6,217	0.80%
2020/12/31	2	45.70	4	45.48	45.25	-2	6,143	-0.03%
2020/12/30	2	45.50	6	45.65	45.65	-4	6,166	-0.06%
2020/12/29	3	45.52	2	45.58	45.25	1	6,233	0.02%
2020/12/28	21	45.83	2	46.00	45.70	19	6,188	0.31%
2020/12/25	16	46.03	5	46.16	45.90	11	6,182	0.18%
2020/12/24	0	0.00	11	45.88	45.90	-11	6,150	-0.18%
2020/12/23	1	44.90	7	44.90	44.75	-6	6,097	-0.10%
2020/12/22	5	45.56	11	45.63	44.70	-6	6,102	-0.10%
2020/12/21	12	44.92	3.1	45.45	45.50	8.9	6,046	0.15%
2020/12/18	2	45.08	0	0.00	44.80	2	5,954	0.03%
2020/12/17	4	45.40	11	45.32	45.40	-7	5,901	-0.12%
2020/12/16	1	45.70	2	45.80	45.80	-1	5,882	-0.02%
2020/12/15	3	45.25	3	44.83	44.70	0	5,803	0.00%
2020/12/14	38	45.41	0	0.00	45.45	38	5,763	0.66%
2020/12/11	6	45.13	1	45.15	45.05	5	5,722	0.09%
2020/12/10	9	46.23	8	45.70	45.70	1	5,615	0.02%
2020/12/09	26	46.78	17	46.74	46.65	9	5,521	0.16%
2020/12/07	4	45.89	8	46.09	46.00	-4	5,281	-0.08%
2020/12/04	3	45.13	2	45.20	45.45	1	5,122	0.02%
2020/12/03	1	45.40	36	45.26	45.15	-35	5,005	-0.70%
2020/12/02	10	45.25	18	45.10	45.15	-8	4,911	-0.16%
2020/12/01	4	45.15	1	45.10	45.10	3	4,885	0.06%
2020/11/30	15	44.97	18	44.91	45.15	-3	4,780	-0.06%
2020/11/27	104	44.68	112	44.43	44.40	-8	4,597	-0.17%	大買/大賣/
2020/11/26	5	44.15	5	44.06	44.55	0	4,514	0.00%
2020/11/25	19	43.74	35.1	44.33	44.35	-16.1	4,389	-0.37%
2020/11/24	31	44.31	95	44.54	44.30	-64	4,075	-1.57%
2020/11/23	9	43.12	20	43.20	43.30	-11	3,704	-0.30%
2020/11/20	1	41.80	1	41.95	42.40	0	3,549	0.00%
2020/11/19	6	42.24	10	42.22	42.20	-4	3,505	-0.11%
2020/11/18	3	42.05	21	42.20	42.50	-18	3,469	-0.52%
2020/11/17	2	41.43	14	41.54	41.40	-12	3,468	-0.35%
2020/11/16	14	41.40	9	41.23	41.30	5	3,595	0.14%
2020/11/13	2	40.60	13	40.75	40.80	-11	3,699	-0.30%
2020/11/12	5	40.83	0	0.00	40.60	5	3,850	0.13%
2020/11/11	3	40.80	9	40.94	41.10	-6	3,897	-0.15%
2020/11/10	2	40.05	0	0.00	40.35	2	3,812	0.05%
2020/11/09	4	40.08	26	39.96	40.60	-22	3,780	-0.58%
2020/11/06	2	39.18	24	39.15	39.25	-22	3,704	-0.59%
2020/11/05	2	38.35	2	38.35	38.40	0	3,671	0.00%
2020/11/04	6	37.89	1	38.10	38.10	5	3,692	0.14%
2020/11/03	0	0.00	1	37.90	37.90	-1	3,752	-0.03%
2020/11/02	2	37.40	1	37.30	37.30	1	3,880	0.03%
2020/10/30	2	37.75	0	0.00	37.70	2	4,031	0.05%
2020/10/29	11	37.98	1	38.30	38.30	10	4,051	0.25%
2020/10/28	12	38.47	2	38.40	38.35	10	4,110	0.24%
2020/10/27	12	38.59	0	0.00	38.65	12	4,168	0.29%
2020/10/26	3	38.90	10	39.20	38.80	-7	4,200	-0.17%
2020/10/23	2	39.10	10	39.10	39.05	-8	4,253	-0.19%
2020/10/22	14	38.72	0	0.00	38.55	14	4,500	0.31%
2020/10/21	1	38.80	3	39.00	38.75	-2	4,722	-0.04%
2020/10/20	0	0.00	22	39.04	38.95	-22	5,001	-0.44%
2020/10/19	5	38.60	0	0.00	38.65	5	5,211	0.10%
2020/10/16	21	38.68	3	38.75	38.40	18	5,360	0.34%
2020/10/15	11	38.85	0	0.00	38.85	11	5,415	0.20%
2020/10/14	1	39.15	0	0.00	39.20	1	5,468	0.02%
2020/10/12	1	39.00	2	38.85	38.85	-1	5,618	-0.02%
2020/10/08	41	39.25	0.1	39.55	39.30	40.9	5,736	0.71%
2020/10/07	20	38.65	20	39.30	39.30	0	5,971	0.00%
2020/10/06	2	38.38	14	38.78	38.50	-12	6,109	-0.20%
2020/10/05	2	37.85	0	0.00	38.00	2	6,152	0.03%
2020/09/30	0	0.00	3	37.17	37.75	-3	6,252	-0.05%
2020/09/29	4	37.46	21	37.21	37.20	-17	6,332	-0.27%
2020/09/28	22	36.82	0	0.00	37.60	22	6,483	0.34%
2020/09/25	44	37.02	1	36.90	37.00	43	6,641	0.65%
2020/09/24	0	0.00	2	38.03	37.80	-2	6,814	-0.03%
2020/09/22	0	0.00	1	38.75	38.70	-1	7,057	-0.01%
2020/09/21	4	39.38	0	0.00	39.15	4	7,236	0.06%
2020/09/18	1	39.90	1	40.15	39.80	0	7,473	0.00%
2020/09/16	1	40.20	5	40.31	40.10	-4	7,867	-0.05%
2020/09/15	6	40.14	8	39.99	40.00	-2	8,011	-0.02%
2020/09/14	0	0.00	1	39.35	39.30	-1	8,027	-0.01%
2020/09/11	2	38.90	0	0.00	38.85	2	8,070	0.02%
2020/09/10	2	39.35	1	39.85	39.15	1	8,076	0.01%
2020/09/09	0	0.00	5	38.85	39.60	-5	8,076	-0.06%
2020/09/08	1	39.00	3	39.17	38.90	-2	8,056	-0.02%
2020/09/07	2	39.43	10	39.44	39.20	-8	8,087	-0.10%
2020/09/04	35	39.34	32	39.23	39.85	3	8,172	0.04%
2020/09/03	1	38.85	0	0.00	38.75	1	8,117	0.01%
2020/09/02	0	0.00	43	38.94	39.05	-43	8,129	-0.53%
2020/09/01	1	38.25	0	0.00	38.25	1	8,157	0.01%
2020/08/31	2	38.23	0	0.00	38.15	2	8,196	0.02%
2020/08/28	5	38.85	0	0.00	38.55	5	8,244	0.06%
2020/08/27	10	38.66	0	0.00	38.45	10	8,380	0.12%
2020/08/26	3	38.78	1	38.85	39.35	2	8,773	0.02%
2020/08/25	2	38.73	0	0.00	38.75	2	8,874	0.02%
2020/08/24	5	38.23	2	38.30	38.35	3	8,879	0.03%
2020/08/21	43	39.10	1	39.40	38.85	42	8,865	0.47%
2020/08/20	30	39.08	6	38.93	38.80	24	8,757	0.27%
2020/08/19	19	41.46	2	41.48	41.20	17	8,651	0.20%
2020/08/18	44	42.80	5	42.59	42.60	39	8,541	0.46%
2020/08/17	0	0.00	16	44.21	44.40	-16	8,442	-0.19%
2020/08/14	1	43.25	0	0.00	43.25	1	8,466	0.01%
2020/08/13	14	43.11	26	43.12	42.80	-12	8,505	-0.14%
2020/08/12	19	42.36	15	42.35	42.55	4	8,485	0.05%
2020/08/11	4	43.29	0	0.00	43.05	4	8,490	0.05%
2020/08/10	15	43.99	27	44.34	43.85	-12	8,497	-0.14%
2020/08/07	3	44.53	43	44.21	44.40	-40	8,504	-0.47%
2020/08/06	4	44.34	6	44.38	44.25	-2	8,486	-0.02%
2020/08/05	1	44.40	6	44.49	44.95	-5	8,407	-0.06%
2020/08/04	0	0.00	5	42.84	42.90	-5	8,305	-0.06%
2020/08/03	21	43.15	0	0.00	42.85	21	8,356	0.25%
2020/07/31	3	43.23	24	42.91	43.70	-21	8,432	-0.25%
2020/07/30	19	42.45	1	42.65	42.60	18	8,487	0.21%
2020/07/29	23	42.27	3	42.27	42.25	20	8,535	0.23%
2020/07/28	23	43.64	10	43.62	42.50	13	8,563	0.15%
2020/07/27	37	44.43	11	43.16	42.90	26	8,376	0.31%
2020/07/24	53	47.35	20	46.50	46.40	33	8,234	0.40%
2020/07/23	13	46.80	18	47.01	47.65	-5	7,997	-0.06%
2020/07/22	16	45.97	15	45.97	45.90	1	7,848	0.01%
2020/07/21	2	45.35	0	0.00	45.15	2	7,748	0.03%
2020/07/20	3	44.83	0	0.00	44.90	3	7,722	0.04%
2020/07/17	4	45.18	30	44.95	44.65	-26	7,696	-0.34%
2020/07/16	12	44.97	10	44.70	44.95	2	7,642	0.03%
2020/07/15	15	45.33	3	44.70	44.60	12	7,600	0.16%
2020/07/14	9.1	45.60	8	45.28	45.30	1.1	7,529	0.01%
2020/07/13	3	44.60	2	44.00	44.90	1	7,316	0.01%
2020/07/10	1	43.10	1	43.15	42.70	0	7,179	0.00%
2020/07/09	6	44.18	24	44.00	44.05	-18	7,102	-0.25%
2020/07/08	22	44.29	0	0.00	44.40	22	7,012	0.31%
2020/07/07	6	43.75	10	43.55	44.00	-4	6,913	-0.06%
2020/07/06	3	43.98	7	43.61	44.00	-4	6,756	-0.06%
2020/07/03	5	42.14	3	42.35	42.65	2	6,612	0.03%
2020/07/02	2	41.28	6	41.42	41.65	-4	6,503	-0.06%
2020/07/01	2	40.90	7	41.13	41.05	-5	6,419	-0.08%
2020/06/30	1	41.60	8	40.97	40.60	-7	6,277	-0.11%
2020/06/29	14	40.97	47	40.85	40.75	-33	6,115	-0.54%
2020/06/24	10	39.81	9	40.06	39.95	1	5,881	0.02%
2020/06/23	30	39.84	78	39.82	39.80	-48	5,784	-0.83%
2020/06/22	4	38.98	9	38.82	39.00	-5	5,541	-0.09%
2020/06/19	0	0.00	13	38.30	38.15	-13	5,420	-0.24%
2020/06/18	14	38.00	1	38.15	38.00	13	5,402	0.24%
2020/06/17	40	37.63	10	37.69	37.55	30	5,375	0.56%
2020/06/16	0	0.00	3	37.42	37.65	-3	5,426	-0.06%
2020/06/15	2	37.00	4	36.98	36.80	-2	5,539	-0.04%
2020/06/12	3	36.18	0	0.00	37.00	3	5,582	0.05%
2020/06/11	19	37.53	4	37.14	36.85	15	5,657	0.27%
2020/06/10	6	37.96	41	38.10	38.10	-35	5,592	-0.63%
2020/06/09	3	38.38	1	38.50	38.30	2	5,666	0.04%
2020/06/08	6	38.43	2	38.60	38.35	4	5,734	0.07%
2020/06/05	2	38.48	15	38.37	38.30	-13	5,734	-0.23%
2020/06/04	6	38.10	0	0.00	38.10	6	5,746	0.10%
2020/06/03	12	38.35	6	38.40	38.35	6	5,750	0.10%
2020/06/02	44	39.78	36	39.57	39.05	8	5,647	0.14%
2020/06/01	1	38.75	10	38.39	38.80	-9	5,352	-0.17%
2020/05/29	2	37.40	6	37.62	37.40	-4	5,230	-0.08%
2020/05/28	7	37.49	1	37.65	37.30	6	5,229	0.11%
2020/05/27	1	37.75	6	37.98	37.70	-5	5,231	-0.10%
2020/05/26	1	37.75	1	38.00	37.90	0	5,239	0.00%
2020/05/25	9	37.35	7	37.03	37.55	2	5,179	0.04%
2020/05/22	9	38.08	4	37.95	37.90	5	5,135	0.10%
2020/05/21	6	38.24	2	38.33	38.40	4	5,069	0.08%
2020/05/20	5	37.23	10	37.62	37.75	-5	4,971	-0.10%
2020/05/19	1	36.85	3	36.75	36.80	-2	4,916	-0.04%
2020/05/18	4	36.85	1	36.70	36.60	3	4,908	0.06%
2020/05/15	1	37.25	1	37.85	37.20	0	4,849	0.00%
2020/05/14	14	37.63	2	37.88	37.40	12	4,813	0.25%
2020/05/13	0	0.00	9	38.08	38.15	-9	4,799	-0.19%
2020/05/12	11	37.74	7	37.91	37.75	4	4,773	0.08%
2020/05/11	3	38.33	1	38.10	38.15	2	4,764	0.04%
2020/05/08	5	37.97	6	38.26	37.95	-1	4,715	-0.02%
2020/05/07	27	38.24	7	38.43	38.20	20	4,648	0.43%
2020/05/06	39	37.41	35	37.56	37.65	4	4,524	0.09%
2020/05/05	1	37.50	10	37.35	37.00	-9	4,445	-0.20%
2020/05/04	0	0.00	1	36.60	36.85	-1	4,396	-0.02%
2020/04/30	7	36.65	2	36.55	36.60	5	4,337	0.12%
2020/04/29	6	36.03	6	36.20	36.10	0	4,348	0.00%
2020/04/28	14	35.77	3	35.80	35.75	11	4,305	0.26%
2020/04/27	1	35.60	0	0.00	35.65	1	4,374	0.02%
2020/04/24	0	0.00	3	34.95	35.25	-3	4,323	-0.07%
2020/04/23	1	34.75	72	34.75	34.80	-71	4,302	-1.65%
2020/04/22	2	34.00	0	0.00	34.40	2	4,335	0.05%
2020/04/21	8	34.31	7	34.44	33.85	1	4,396	0.02%
2020/04/20	5	34.62	3	34.70	34.70	2	4,413	0.05%
2020/04/17	1	34.95	3	34.90	34.65	-2	4,417	-0.05%
2020/04/16	0	0.00	4	34.85	34.90	-4	4,361	-0.09%
2020/04/15	3	34.43	0	0.00	34.35	3	4,377	0.07%
2020/04/14	0	0.00	2	33.75	34.30	-2	4,378	-0.05%
2020/04/13	1	33.60	0	0.00	33.50	1	4,340	0.02%
2020/04/10	1	33.70	0	0.00	33.70	1	4,361	0.02%
2020/04/09	72	33.76	2	33.85	33.65	70	4,384	1.60%
2020/04/08	6	33.63	4	33.48	33.80	2	4,343	0.05%
2020/04/07	6	32.53	3	32.68	33.25	3	4,274	0.07%
2020/04/06	7	31.77	0	0.00	31.80	7	4,221	0.17%
2020/04/01	1	30.85	0	0.00	31.20	1	4,218	0.02%
2020/03/31	2	31.00	1	31.20	30.95	1	4,305	0.02%
2020/03/27	6	31.01	5	31.75	30.65	1	4,276	0.02%
2020/03/26	5	30.80	0	0.00	31.00	5	4,231	0.12%
2020/03/25	3	31.57	5	31.46	31.15	-2	4,200	-0.05%
2020/03/24	1	29.80	0	0.00	30.25	1	4,152	0.02%
2020/03/23	2	29.20	0	0.00	28.90	2	4,129	0.05%
2020/03/20	2	28.60	2	30.03	30.05	0	4,141	0.00%
2020/03/19	11	28.00	5	28.42	27.40	6	4,099	0.15%
2020/03/18	1	31.20	2	31.15	30.20	-1	4,148	-0.02%
2020/03/17	2	31.00	1	31.10	31.05	1	4,276	0.02%
2020/03/16	3	32.60	3	32.95	31.85	0	4,156	0.00%
2020/03/13	2	31.43	7	31.55	33.20	-5	4,103	-0.12%
2020/03/12	12	33.89	1	33.90	33.55	11	4,006	0.27%
2020/03/11	7	35.88	2	35.95	35.45	5	3,984	0.13%
2020/03/10	2	34.70	3	35.40	35.75	-1	4,055	-0.02%
2020/03/09	2	35.70	5	35.22	34.85	-3	3,986	-0.08%
2020/03/06	3	36.28	1	36.40	36.40	2	3,923	0.05%
2020/03/05	1	36.65	15	36.82	36.90	-14	3,961	-0.35%
2020/03/04	1	35.30	12	35.39	35.50	-11	3,854	-0.29%
2020/03/03	0	0.00	9	35.18	35.00	-9	3,845	-0.23%
2020/03/02	0	0.00	5	34.52	34.45	-5	3,813	-0.13%
2020/02/27	4	34.15	0	0.00	34.10	4	3,779	0.11%
2020/02/26	7	35.00	4	35.00	34.85	3	3,750	0.08%
2020/02/25	2	34.65	23	34.64	35.15	-21	3,766	-0.56%
2020/02/24	2	34.85	0	0.00	34.90	2	3,758	0.05%
2020/02/21	1	35.35	0	0.00	35.30	1	3,818	0.03%
2020/02/20	0	0.00	2	35.85	35.85	-2	3,882	-0.05%
2020/02/19	3	35.85	0	0.00	35.75	3	3,900	0.08%
2020/02/18	0	0.00	2	36.25	35.85	-2	3,885	-0.05%
2020/02/17	3	35.95	0	0.00	36.00	3	3,903	0.08%
2020/02/14	10	36.33	0	0.00	36.35	10	3,908	0.26%
2020/02/13	0	35.90	0	0.00	35.85	0	3,905	0.00%
2020/02/12	0	0.00	3	36.15	36.15	-3	3,941	-0.08%
2020/02/11	0	0.00	6	35.28	35.30	-6	3,951	-0.15%
2020/02/10	6	34.85	0	0.00	34.80	6	4,074	0.15%
2020/02/07	1	35.00	0	0.00	34.85	1	4,648	0.02%
2020/02/06	5	34.79	8	34.89	35.20	-3	4,704	-0.06%
2020/02/05	7	34.01	2	34.05	34.05	5	4,728	0.11%
2020/02/04	0	0.00	6	33.57	33.70	-6	4,766	-0.13%
2020/02/03	6	32.57	4	32.20	32.75	2	4,833	0.04%
2020/01/31	1	33.85	1	34.90	34.40	0	4,856	0.00%
2020/01/30	10	34.43	10	34.40	34.00	0	5,027	0.00%
2020/01/20	3	37.45	3	37.45	37.45	0	5,180	0.00%
2020/01/17	1	37.70	4	37.78	37.55	-3	5,276	-0.06%
2020/01/16	36	37.97	11	38.03	37.70	25	5,585	0.45%
2020/01/15	2	37.63	8	37.86	37.55	-6	5,947	-0.10%
2020/01/14	1	37.50	21	37.58	37.50	-20	5,874	-0.34%
2020/01/13	1	37.10	0	0.00	37.20	1	5,822	0.02%
2020/01/10	0	0.00	3	36.97	36.95	-3	5,862	-0.05%
2020/01/09	10	37.05	21	37.13	37.00	-11	6,008	-0.18%
2020/01/08	2	36.55	2	36.10	36.35	0	6,045	0.00%
2020/01/06	4	36.15	5	36.19	35.90	-1	6,017	-0.02%
2020/01/03	7	36.70	5	37.02	36.80	2	6,014	0.03%
2020/01/02	0	0.00	3	37.05	37.20	-3	5,981	-0.05%
2019/12/31	2	37.05	0	0.00	37.10	2	5,988	0.03%
2019/12/30	2	37.43	2	37.40	37.20	0	6,080	0.00%
2019/12/27	19	37.02	12	37.19	37.15	7	6,069	0.12%
2019/12/26	11	37.28	45	37.44	37.40	-34	6,030	-0.56%
2019/12/24	4	36.21	2	36.20	36.25	2	5,989	0.03%
2019/12/20	0	36.55	0	0.00	36.50	0	6,026	0.00%
2019/12/19	2	36.55	3	36.60	36.55	-1	6,083	-0.02%
2019/12/18	6	36.99	3	36.93	36.80	3	6,296	0.05%
2019/12/17	8	37.33	15	37.52	37.45	-7	6,358	-0.11%
2019/12/16	13	37.19	0	0.00	37.15	13	6,327	0.21%
2019/12/13	10	37.27	10.7	37.52	37.50	-0.7	6,318	-0.01%
2019/12/12	3	37.52	20	37.38	37.60	-17	6,166	-0.28%
2019/12/11	4	36.41	0.2	36.35	36.35	3.8	5,980	0.06%
2019/12/10	2	36.60	13	36.73	36.60	-11	6,007	-0.18%
2019/12/09	7	36.67	0	0.00	36.55	7	6,021	0.12%
2019/12/06	4	36.50	2	36.78	36.90	2	6,007	0.03%
2019/12/05	6	36.48	52	35.94	36.70	-46	6,005	-0.77%
2019/12/04	2	34.80	4	34.65	34.80	-2	6,032	-0.03%
2019/12/03	2	34.55	2	34.83	34.80	0	6,140	0.00%
2019/12/02	14	34.11	13	34.22	34.30	1	6,203	0.02%
2019/11/29	7	35.00	5	35.05	34.90	2	6,196	0.03%
2019/11/28	10	35.70	0	0.00	35.60	10	6,237	0.16%
2019/11/27	3	35.63	0	0.00	35.80	3	6,348	0.05%
2019/11/26	5	35.55	0	0.00	35.55	5	6,506	0.08%
2019/11/25	5	35.57	1	35.55	35.55	4	6,658	0.06%
2019/11/22	3	35.70	1	36.00	35.55	2	6,714	0.03%
2019/11/21	5	35.64	9	35.90	36.00	-4	6,706	-0.06%
2019/11/20	34	36.33	1	36.50	36.20	33	6,714	0.49%
2019/11/19	21	36.95	2	36.68	37.10	19	6,691	0.28%
2019/11/18	1	36.80	0	0.00	36.55	1	6,709	0.01%
2019/11/15	1	36.30	0	0.00	36.20	1	6,733	0.01%
2019/11/14	1	35.75	21	35.71	36.00	-20	6,776	-0.30%
2019/11/13	1	36.30	0	0.00	36.10	1	6,794	0.01%
2019/11/11	2	36.45	0	0.00	35.80	2	6,746	0.03%
2019/11/08	1	36.80	2	36.75	36.60	-1	6,683	-0.01%
2019/11/07	11	36.15	18	36.21	36.10	-7	6,634	-0.11%
2019/11/06	69	38.34	48	38.81	37.00	21	6,504	0.32%
2019/11/05	26	37.54	20	37.77	37.45	6	5,923	0.10%
2019/11/04	2	37.80	0	0.00	37.60	2	5,848	0.03%
2019/11/01	0	0.00	3	37.15	37.60	-3	5,776	-0.05%
2019/10/31	15	37.31	15	37.26	37.15	0	5,719	0.00%
2019/10/30	11	38.19	21	37.84	38.20	-10	5,620	-0.18%
2019/10/29	16	38.31	12	38.40	37.80	4	5,507	0.07%
2019/10/28	54	38.47	38	38.49	38.50	16	5,293	0.30%
2019/10/25	15	37.32	1	37.25	37.20	14	5,021	0.28%
2019/10/24	8	37.21	4	37.39	37.60	4	4,904	0.08%
2019/10/23	12	35.97	12	36.39	36.50	0	4,606	0.00%
2019/10/21	2	34.40	0	0.00	34.45	2	4,175	0.05%
2019/10/18	1	34.60	2	34.75	34.70	-1	4,154	-0.02%
2019/10/17	2	35.13	5	35.59	35.25	-3	4,081	-0.07%
2019/10/16	4	34.65	2	34.95	34.95	2	3,909	0.05%
2019/10/15	0	0.00	1	34.50	34.55	-1	3,792	-0.03%
2019/10/14	1	33.80	0	0.00	33.80	1	3,745	0.03%
2019/10/09	1	33.45	6	33.53	33.40	-5	3,786	-0.13%
2019/10/07	0	0.00	7	34.35	34.35	-7	3,798	-0.18%
2019/10/04	34	35.16	30	34.90	34.90	4	3,770	0.11%
2019/10/03	13	34.03	0	0.00	34.55	13	3,653	0.36%
2019/10/02	0	0.00	2	34.20	33.95	-2	3,599	-0.06%
2019/09/27	0	0.00	11	33.26	33.10	-11	3,563	-0.31%
2019/09/24	1	34.65	6	34.58	34.35	-5	3,468	-0.14%
2019/09/23	3	35.55	1	34.65	34.75	2	3,387	0.06%
2019/09/20	1	33.90	5	34.77	35.05	-4	3,142	-0.13%
2019/09/19	0	0.00	1	34.05	33.90	-1	3,026	-0.03%
2019/09/18	1	34.10	1	34.05	33.90	0	3,008	0.00%
2019/09/17	3	34.33	0	0.00	34.10	3	2,979	0.10%
2019/09/16	0	0.00	1	34.15	33.95	-1	2,932	-0.03%
2019/09/12	3	33.80	12	34.05	34.05	-9	2,906	-0.31%
2019/09/11	12	33.80	0	0.00	34.00	12	2,861	0.42%
2019/09/10	0	0.00	2	33.70	33.90	-2	2,819	-0.07%
2019/09/09	1	33.85	3	33.27	33.95	-2	2,785	-0.07%
2019/09/06	4	33.93	16.3	33.89	33.50	-12.3	2,685	-0.46%
2019/09/05	8	34.91	8	35.09	35.35	0	2,502	0.00%
2019/09/04	2	34.80	7	34.54	34.80	-5	2,382	-0.21%
2019/09/03	1	34.00	5	34.22	34.00	-4	2,292	-0.17%
2019/09/02	17	33.87	0.1	34.20	34.15	16.9	2,197	0.77%
2019/08/30	4	33.30	2	33.40	33.30	2	2,088	0.10%
2019/08/29	4	32.78	1	32.80	32.55	3	1,954	0.15%
2019/08/28	0	0.00	15	32.04	32.20	-15	1,775	-0.84%
2019/08/27	12	31.33	11	31.23	31.30	1	1,596	0.06%
2019/08/23	0	0.00	1	30.90	30.80	-1	1,489	-0.07%
2019/08/21	2	30.60	2	30.73	30.65	0	1,395	0.00%
2019/08/19	0	0.00	2	29.25	29.55	-2	1,216	-0.16%
2019/08/14	0	0.00	0	28.80	28.25	0	1,085	0.00%
2019/08/07	1	28.10	0	0.00	27.85	1	1,032	0.10%
2019/08/06	0	0.00	4	27.80	27.90	-4	1,021	-0.39%
2019/08/05	1	28.05	0	0.00	28.00	1	1,008	0.10%
2019/08/02	6	28.35	20	28.40	28.35	-14	1,008	-1.39%
2019/07/31	1	29.10	0	0.00	29.10	1	1,003	0.10%
2019/07/25	1	30.00	0	0.00	29.90	1	1,003	0.10%
2019/07/24	0	0.00	2	29.40	29.45	-2	957	-0.21%
2019/07/15	2	28.85	0	0.00	28.85	2	947	0.21%
2019/07/12	0	0.00	1	31.10	31.25	-1	903	-0.11%
2019/07/11	0	0.00	15	31.00	30.95	-15	949	-1.58%
2019/07/04	0	0.00	2	30.53	30.50	-2	956	-0.21%
2019/07/02	0	0.00	4	30.38	30.10	-4	998	-0.40%
2019/07/01	0	0.00	1	30.10	30.20	-1	991	-0.10%
2019/06/27	0	0.00	1	29.60	29.70	-1	998	-0.10%
2019/06/25	3	29.28	0	0.00	29.35	3	1,042	0.29%
2019/06/24	2	29.40	0	0.00	29.35	2	1,045	0.19%
2019/06/20	2	29.58	0	0.00	29.70	2	1,074	0.19%
2019/06/18	10	29.05	0	0.00	29.20	10	1,228	0.81%
2019/06/11	0	0.00	10	29.20	29.25	-10	1,373	-0.73%
2019/06/05	1	28.55	0	0.00	28.55	1	1,397	0.07%
2019/06/03	1	28.40	0	0.00	28.55	1	1,425	0.07%
2019/05/28	1	27.70	0	0.00	27.70	1	1,476	0.07%
2019/05/27	0	0.00	5	28.70	28.70	-5	1,588	-0.31%
2019/05/24	0	0.00	1	28.80	28.65	-1	1,622	-0.06%
2019/05/21	0	0.00	1	28.45	28.55	-1	1,648	-0.06%
2019/05/17	1	28.30	0	0.00	28.40	1	1,653	0.06%
2019/05/16	0	0.00	2	28.93	28.80	-2	1,646	-0.12%
2019/05/14	10	28.70	2	28.10	28.75	8	1,670	0.48%
2019/05/10	4	29.70	6	29.28	29.40	-2	1,666	-0.12%
2019/05/08	1	30.20	1	30.00	30.20	0	1,644	0.00%
2019/05/06	7	30.66	0	0.00	30.40	7	1,661	0.42%
2019/05/03	0	0.00	6	31.45	31.35	-6	1,646	-0.36%
2019/04/29	1	30.50	10	30.58	30.70	-9	1,641	-0.55%
2019/04/26	2	31.05	0	0.00	31.05	2	1,632	0.12%
2019/04/25	1	31.20	0	0.00	31.30	1	1,641	0.06%
2019/04/24	5	31.30	0	0.00	31.25	5	1,649	0.30%
2019/04/23	4	31.60	0	0.00	31.50	4	1,650	0.24%
2019/04/22	3	31.75	3	31.85	31.85	0	1,644	0.00%
2019/04/18	5	31.53	2	31.53	31.20	3	1,634	0.18%
2019/04/17	15	31.97	12	31.53	31.80	3	1,633	0.18%
2019/04/16	4	31.04	10	31.15	31.15	-6	1,533	-0.39%
2019/04/15	0	0.00	1	30.80	30.80	-1	1,514	-0.07%
2019/04/12	1	30.60	1	30.65	30.55	0	1,511	0.00%
2019/04/11	0	0.00	0.6	31.20	30.60	-0.6	1,504	-0.04%
2019/04/08	0	0.00	2	30.80	30.95	-2	1,469	-0.14%
2019/04/02	10	30.25	0	0.00	30.35	10	1,441	0.69%
2019/03/29	1	30.00	0.1	30.15	30.10	0.9	1,411	0.06%
2019/03/28	2	29.95	0	0.00	29.90	2	1,393	0.14%
2019/03/25	1	30.50	1	30.50	30.50	0	1,366	0.00%
2019/03/22	9	31.42	0	0.00	31.10	9	1,349	0.67%
2019/03/21	10	30.90	5	30.85	30.85	5	1,268	0.39%
2019/03/20	1	29.70	2	29.70	30.10	-1	1,183	-0.08%
2019/03/15	1	29.70	0	0.00	29.20	1	1,125	0.09%
2019/03/14	2	29.18	0	0.00	29.40	2	1,086	0.18%
2019/03/12	0	0.00	7	28.88	29.05	-7	1,106	-0.63%
2019/03/11	1	28.80	1	28.75	28.80	0	1,102	0.00%
2019/03/08	11	28.59	0	0.00	28.95	11	1,131	0.97%
2019/03/07	1	29.20	0	0.00	28.95	1	1,126	0.09%
2019/03/05	0	0.00	1	29.60	29.55	-1	1,121	-0.09%
2019/03/04	0	0.00	2	29.65	29.75	-2	1,128	-0.18%
2019/02/27	1	29.90	0	0.00	30.00	1	1,123	0.09%
2019/02/26	8	30.36	3	30.55	30.25	5	1,100	0.45%
2019/02/25	1	29.70	0	0.00	29.95	1	985	0.10%
2019/02/19	0	0.00	2	28.95	28.95	-2	970	-0.21%
2019/02/18	0	0.00	1	28.95	28.90	-1	968	-0.10%
2019/02/15	0	28.65	0	0.00	28.75	0	991	0.00%
2019/02/14	1	28.90	10	29.00	28.80	-9	1,001	-0.90%
2019/02/13	1	28.55	0	0.00	28.55	1	991	0.10%
2019/02/11	1	28.60	0	0.00	28.50	1	1,022	0.10%
2019/01/30	1	28.50	0	0.00	28.25	1	1,016	0.10%
2019/01/29	1	28.50	0	0.00	28.40	1	1,032	0.10%
2019/01/23	0	28.00	0	0.00	27.80	0	1,070	0.00%
2019/01/21	0	28.25	0	0.00	28.25	0	1,072	0.00%
2019/01/18	0	28.15	0	0.00	28.15	0	1,084	0.00%
2019/01/15	5	27.40	0	0.00	27.35	5	1,118	0.45%
2019/01/04	0	0.00	1	26.45	26.45	-1	1,192	-0.08%
2019/01/03	12	26.78	0	0.00	26.75	12	1,259	0.95%
2018/12/25	1	27.30	0	0.00	27.05	1	1,377	0.07%
2018/12/21	1	27.35	0	0.00	27.35	1	1,400	0.07%
2018/12/18	1	28.15	1	28.25	28.15	0	1,419	0.00%
2018/12/10	0	0.00	1	28.70	28.45	-1	1,562	-0.06%
2018/12/05	1	30.05	0	0.00	29.95	1	1,686	0.06%
2018/11/30	1	29.65	0	0.00	29.75	1	1,726	0.06%
2018/11/28	0	0.00	3	29.32	29.50	-3	1,791	-0.17%
2018/11/22	0	0.00	1	28.85	28.70	-1	1,867	-0.05%
2018/11/19	1	29.25	1	29.30	29.20	0	1,858	0.00%
2018/11/14	5	29.05	0	0.00	28.75	5	1,853	0.27%
2018/11/09	0	0.00	1	28.85	28.85	-1	1,888	-0.05%
2018/11/08	2	29.25	2	29.50	29.20	0	1,945	0.00%
2018/11/05	1	28.55	0	0.00	28.75	1	1,983	0.05%
2018/10/26	0	0.00	1	27.10	26.55	-1	2,107	-0.05%
2018/10/16	10	29.80	0	0.00	29.55	10	2,122	0.47%
2018/10/15	0	0.00	12	29.80	29.85	-12	2,136	-0.56%
2018/10/12	0	0.00	1	28.40	29.50	-1	2,131	-0.05%
2018/10/11	12	28.51	0	0.00	28.45	12	2,124	0.56%
2018/10/04	1	32.75	0	0.00	32.80	1	2,099	0.05%
2018/10/03	0	0.00	2	33.90	33.60	-2	2,101	-0.10%
2018/10/01	0	0.00	2	33.95	34.10	-2	2,189	-0.09%
2018/09/25	0	0.00	7	34.19	33.95	-7	2,342	-0.30%
2018/09/21	4	34.25	0	0.00	34.25	4	2,355	0.17%
2018/09/20	1	34.10	1	34.00	33.95	0	2,386	0.00%
2018/09/13	3	32.65	5	32.40	32.50	-2	2,417	-0.08%
2018/09/12	1	32.30	0	0.00	32.00	1	2,442	0.04%
2018/09/10	5	33.80	0	0.00	33.65	5	2,482	0.20%
2018/09/07	4	34.50	0	0.00	34.45	4	2,530	0.16%
2018/09/06	6	35.30	1	35.25	35.20	5	2,579	0.19%
2018/09/05	9	36.06	4	35.68	35.50	5	2,737	0.18%
2018/09/03	1.1	35.05	4	35.28	35.05	-2.9	3,577	-0.08%
2018/08/31	2	34.60	2	34.50	34.85	0	3,590	0.00%
2018/08/27	0	0.00	5	34.25	34.35	-5	3,914	-0.13%
2018/08/24	1	33.90	0	0.00	33.80	1	3,941	0.03%
2018/08/23	1	34.20	1	34.10	34.20	0	4,010	0.00%
2018/08/21	0	0.00	2	34.30	34.35	-2	4,164	-0.05%
2018/08/20	5	34.20	0	0.00	33.90	5	4,241	0.12%
2018/08/17	1	34.35	0	0.00	34.35	1	4,363	0.02%
2018/08/16	2	34.63	0	0.00	34.75	2	4,372	0.05%
2018/08/15	1	34.00	20	34.75	33.90	-19	4,345	-0.44%
2018/08/14	10	35.55	0	0.00	35.05	10	4,298	0.23%
2018/08/13	10	35.16	6	35.62	35.25	4	4,291	0.09%
2018/08/10	5	36.45	0	0.00	36.40	5	4,279	0.12%
2018/08/09	5	36.60	0	0.00	36.55	5	4,277	0.12%
2018/08/07	1	35.40	3	36.00	35.35	-2	4,240	-0.05%
2018/08/06	0	0.00	1	36.00	35.80	-1	4,258	-0.02%
2018/08/03	1	36.15	0	0.00	36.15	1	4,309	0.02%
2018/08/02	3	35.73	0	0.00	35.50	3	4,380	0.07%
2018/07/26	1	35.65	2	35.85	35.90	-1	4,783	-0.02%
2018/07/24	0	0.00	1	35.40	35.40	-1	4,802	-0.02%
2018/07/23	8	35.20	0	0.00	35.15	8	4,816	0.17%
2018/07/20	4	35.43	6	35.82	35.70	-2	4,830	-0.04%
2018/07/19	0	0.00	7	35.60	35.30	-7	4,826	-0.15%
2018/07/18	3	35.43	12	35.65	35.50	-9	4,885	-0.18%
2018/07/17	6	35.90	0	0.00	35.95	6	4,877	0.12%
2018/07/13	2	35.95	10	36.01	35.90	-8	4,917	-0.16%
2018/07/12	5	35.30	0	0.00	35.20	5	4,894	0.10%
2018/07/11	7	35.25	127	35.15	35.05	-120	4,917	-2.44%	大賣/鉅額交易
2018/07/09	9	35.90	2	36.30	35.60	7	4,895	0.14%
2018/07/06	0	0.00	7	36.70	36.95	-7	4,837	-0.14%
2018/07/05	2	37.25	0	0.00	36.80	2	4,802	0.04%
2018/07/04	14	37.25	7	37.25	37.10	7	4,814	0.15%
2018/07/03	4	36.95	0	0.00	36.50	4	4,818	0.08%
2018/07/02	3	37.88	0	0.00	37.50	3	4,794	0.06%
2018/06/28	7	36.90	0	0.00	36.70	7	4,776	0.15%
2018/06/26	0	0.00	2	37.25	37.10	-2	4,784	-0.04%
2018/06/22	0	0.00	1	38.40	38.10	-1	4,788	-0.02%
2018/06/21	5	38.95	0	0.00	38.10	5	4,799	0.10%
2018/06/20	1	37.95	3	37.70	37.80	-2	4,844	-0.04%
2018/06/19	54	39.02	0	0.00	38.60	54	4,928	1.10%
2018/06/15	29	40.58	5	40.28	39.65	24	5,021	0.48%
2018/06/14	36	40.91	8	40.86	40.90	28	4,953	0.57%
2018/06/13	38	41.02	44	41.67	41.00	-6	4,897	-0.12%
2018/06/12	66	41.77	11	41.83	40.40	55	4,784	1.15%
2018/06/11	12	39.75	20	39.63	41.25	-8	4,394	-0.18%
2018/06/08	5	37.60	8	37.79	37.50	-3	4,014	-0.07%
2018/06/07	2	37.73	2	37.53	37.25	0	4,022	0.00%
2018/06/06	8	37.53	2	37.45	37.45	6	4,136	0.15%
2018/06/05	6	37.35	18	37.80	37.05	-12	4,153	-0.29%
2018/06/01	1	37.05	0	0.00	36.70	1	4,075	0.02%
2018/05/31	1	36.70	6	37.15	37.40	-5	4,169	-0.12%
2018/05/30	5	36.50	8	36.41	36.75	-3	4,129	-0.07%
2018/05/28	6	37.19	0	0.00	37.10	6	4,113	0.15%
2018/05/25	1	37.60	2	36.98	37.60	-1	4,110	-0.02%
2018/05/23	1	36.00	1	36.10	35.95	0	4,280	0.00%
2018/05/21	2	36.40	2	36.40	36.45	0	4,338	0.00%
2018/05/18	1	36.25	2	36.28	36.10	-1	4,390	-0.02%
2018/05/15	2	37.08	5	37.24	36.55	-3	4,590	-0.07%
2018/05/14	1	36.95	3	36.90	37.00	-2	4,744	-0.04%
2018/05/11	11	37.26	11	36.92	37.00	0	4,875	0.00%
2018/05/10	4	37.33	0.1	37.25	37.20	3.9	5,010	0.08%
2018/05/09	9	37.13	4	37.13	37.00	5	5,290	0.09%
2018/05/08	4	36.89	6	37.03	36.75	-2	5,270	-0.04%
2018/05/07	43	36.67	24	37.33	37.60	19	5,277	0.36%
2018/05/04	1	36.15	4	35.85	35.70	-3	5,201	-0.06%
2018/04/30	4	34.98	0	0.00	34.55	4	5,241	0.08%
2018/04/27	0	0.00	1	34.00	34.85	-1	5,297	-0.02%
2018/04/26	2	34.00	5	34.35	33.80	-3	5,515	-0.05%
2018/04/24	2	34.75	0	0.00	34.75	2	5,727	0.03%
2018/04/23	1	36.65	2	36.55	36.55	-1	5,719	-0.02%
2018/04/20	1	36.90	0	0.00	37.00	1	5,777	0.02%
2018/04/18	1	36.20	0	0.00	36.40	1	6,067	0.02%
2018/04/16	1	37.20	0	0.00	37.00	1	6,152	0.02%
2018/04/13	0	0.00	2	37.20	37.15	-2	6,278	-0.03%
2018/04/11	10	37.50	2	37.40	37.15	8	6,673	0.12%
2018/04/10	0	0.00	1	37.60	37.25	-1	6,841	-0.01%
2018/04/09	0	0.00	3	36.80	37.10	-3	7,079	-0.04%
2018/03/30	3	36.63	0	0.00	36.50	3	7,313	0.04%
2018/03/29	1	36.95	1	36.65	36.50	0	7,513	0.00%
2018/03/27	0	37.15	0	0.00	37.25	0	8,123	0.00%
2018/03/26	1	37.20	16	37.07	37.05	-15	8,120	-0.18%
2018/03/23	2	36.93	0	0.00	36.85	2	8,170	0.02%
2018/03/22	19	38.73	5	38.55	38.10	14	8,182	0.17%
2018/03/21	7	38.20	8	38.62	38.80	-1	8,104	-0.01%
2018/03/19	0	0.00	3	37.80	37.65	-3	7,994	-0.04%
2018/03/16	1	37.70	0	0.00	37.50	1	8,001	0.01%
2018/03/15	0	0.00	5	38.39	38.15	-5	8,026	-0.06%
2018/03/14	4	38.10	0	0.00	38.05	4	8,103	0.05%
2018/03/13	5	37.95	0	0.00	37.90	5	8,235	0.06%
2018/03/12	12	38.32	25	38.03	37.65	-13	8,212	-0.16%
2018/03/09	2	37.48	4	37.50	37.50	-2	8,187	-0.02%
2018/03/08	6	37.64	1	37.60	37.60	5	8,242	0.06%
2018/03/07	3	37.30	0	0.00	37.00	3	8,240	0.04%
2018/03/06	5	37.40	0	0.00	37.50	5	8,285	0.06%
2018/03/01	0	0.00	22	37.22	37.45	-22	8,599	-0.26%
2018/02/27	2	36.55	1	37.35	36.55	1	8,566	0.01%
2018/02/26	46	38.20	20	37.25	37.20	26	8,516	0.31%
2018/02/12	0	0.00	1	35.10	34.55	-1	8,486	-0.01%
2018/02/09	1	33.80	0	0.00	34.90	1	8,485	0.01%
2018/02/08	1	35.10	0	0.00	35.30	1	8,447	0.01%
2018/02/06	21	35.51	14	35.60	35.05	7	8,389	0.08%
2018/02/05	3	38.03	20	37.32	38.00	-17	8,319	-0.20%
2018/02/02	31	37.96	4	38.00	38.20	27	8,176	0.33%
2018/02/01	5	37.44	11	37.79	37.85	-6	8,059	-0.07%
2018/01/31	1	36.20	1	35.80	36.35	0	7,821	0.00%
2018/01/30	4	36.09	0	0.00	36.00	4	7,885	0.05%
2018/01/29	6	37.02	0	0.00	36.80	6	7,843	0.08%
2018/01/26	1	36.70	0	0.00	36.75	1	7,745	0.01%
2018/01/25	1	36.55	1	36.50	36.30	0	7,773	0.00%
2018/01/23	0	0.00	6	36.23	36.20	-6	7,677	-0.08%
2018/01/22	5	36.94	8	37.03	36.50	-3	7,596	-0.04%
2018/01/19	0	0.00	25	35.66	36.25	-25	7,354	-0.34%
2018/01/18	5	36.05	0	0.00	35.55	5	7,177	0.07%
2018/01/16	0	0.00	6	36.41	36.05	-6	7,055	-0.09%
2018/01/15	19	36.52	14	36.35	36.20	5	6,974	0.07%
2018/01/12	0	0.00	18	35.51	35.85	-18	6,763	-0.27%
2018/01/10	0	0.00	21	35.19	35.00	-21	6,551	-0.32%
2018/01/09	1	34.55	1	35.00	35.00	0	6,503	0.00%
2018/01/08	2	35.60	2	35.48	34.65	0	6,354	0.00%
2018/01/05	4	34.94	0	0.00	35.20	4	6,109	0.07%
2018/01/04	1	34.40	4	34.50	34.85	-3	5,920	-0.05%
2018/01/03	48	34.30	10	33.96	34.05	38	5,727	0.66%
2018/01/02	0	0.00	2	32.80	33.40	-2	5,460	-0.04%