矽格 (6257)-富邦-敦南券商分點個股進出

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
78.0
漲跌
▼1.1
漲幅
-1.39%
成交量
9,253張
產業
上市半導體類股
945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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/23	8	78.34	0	0.00	78.00	8	7,349	0.11%
2024/05/22	10	79.68	5	80.16	79.10	5	7,566	0.07%
2024/05/21	3	79.03	3	79.33	79.00	0	7,505	0.00%
2024/05/20	7	79.66	13	80.35	79.00	-6	7,431	-0.08%
2024/05/17	20	78.95	8	78.48	78.00	12	7,337	0.16%
2024/05/16	11.2	81.93	17	82.22	81.30	-5.9	7,216	-0.08%
2024/05/15	3.1	77.24	12	77.51	77.40	-9	6,970	-0.13%
2024/05/14	3	76.70	2	77.05	77.00	1	6,949	0.01%
2024/05/13	2	76.50	2	77.10	76.50	0	6,926	0.00%
2024/05/10	30	76.58	2	77.40	76.20	28	6,920	0.40%
2024/05/09	1	77.00	0	77.40	77.10	1	6,887	0.01%
2024/05/08	6	77.67	2	77.15	78.30	4	6,858	0.06%
2024/05/07	5	77.86	1	77.70	77.80	4	6,807	0.06%
2024/05/06	3	76.77	1	76.50	77.10	2	6,698	0.03%
2024/05/03	2	76.65	0	0.00	76.40	2	6,707	0.03%
2024/05/02	1	77.90	3.1	76.88	77.40	-2	6,637	-0.03%
2024/04/30	0	0.00	3	73.80	74.20	-3	6,367	-0.05%
2024/04/29	0	0.00	12.2	72.46	72.90	-12.2	6,295	-0.19%
2024/04/26	0	71.20	0	0.00	71.50	0	6,386	0.00%
2024/04/25	5	70.40	0	0.00	70.20	5	6,379	0.08%
2024/04/24	0	70.10	1	70.20	70.40	-1	6,374	-0.02%
2024/04/22	6	68.33	0	0.00	68.30	6	6,358	0.09%
2024/04/19	2	70.89	1	70.90	70.50	1	6,293	0.02%
2024/04/18	1	72.30	2	71.60	71.50	-1	6,215	-0.02%
2024/04/17	3	72.33	3	72.67	72.60	0	6,201	0.00%
2024/04/16	5	70.24	7	70.09	70.60	-2	6,136	-0.03%
2024/04/15	3	72.00	6	72.12	72.00	-3	6,060	-0.05%
2024/04/12	0	73.40	3	72.97	73.20	-3	6,030	-0.05%
2024/04/11	1	71.41	5	72.70	72.80	-4	5,949	-0.07%
2024/04/10	8	72.09	1	72.10	72.40	7	5,892	0.12%
2024/04/09	3	71.27	3	71.17	71.10	0	5,828	0.00%
2024/04/08	3	70.93	0	0.00	70.80	3	5,787	0.05%
2024/04/03	2	72.10	1	71.70	71.80	1	5,763	0.02%
2024/04/02	3	71.63	1	72.00	73.00	2	5,753	0.03%
2024/04/01	1	71.60	1	71.50	71.60	0	5,670	0.00%
2024/03/29	7.5	70.61	5	71.36	71.00	2.5	5,597	0.04%
2024/03/28	1	72.00	7	73.16	72.00	-6	5,390	-0.11%
2024/03/27	15	72.07	11	72.67	73.80	4	5,144	0.08%
2024/03/26	7	71.23	4	71.33	71.00	3	4,978	0.06%
2024/03/25	8	72.64	11	72.15	72.30	-3	4,974	-0.06%
2024/03/22	3	72.27	0	0.00	72.40	3	4,944	0.06%
2024/03/21	6	76.12	2	77.50	74.70	4	4,910	0.08%
2024/03/20	10	76.84	10	77.36	75.60	0	5,085	0.00%
2024/03/19	1.1	72.79	11	73.34	73.50	-9.9	5,072	-0.20%
2024/03/18	0.1	71.70	4	71.20	72.10	-3.9	4,948	-0.08%
2024/03/15	2	68.25	1	68.30	68.80	1	4,832	0.02%
2024/03/13	2	69.55	1	69.50	70.10	1	4,716	0.02%
2024/03/12	2	70.00	13	69.77	69.90	-11	4,674	-0.24%
2024/03/11	5	68.82	1	68.40	68.40	4	4,698	0.09%
2024/03/08	5	70.60	1	70.30	69.00	4	4,758	0.08%
2024/03/07	14	70.82	1	71.80	69.60	13	4,727	0.28%
2024/03/06	3	69.63	3	69.83	70.20	0	4,786	0.00%
2024/03/05	0	67.70	2	67.60	68.10	-2	4,965	-0.04%
2024/03/04	8	67.99	8	68.08	67.90	0	5,024	0.00%
2024/03/01	7	68.17	13	68.76	67.20	-6	4,971	-0.12%
2024/02/29	7	70.33	1	70.30	70.30	6	4,814	0.12%
2024/02/27	2	70.29	3	69.86	70.00	-1	4,781	-0.02%
2024/02/26	4	72.65	1.4	73.28	72.30	2.7	4,667	0.06%
2024/02/23	15.2	73.34	7.8	73.61	72.50	7.4	4,542	0.16%
2024/02/22	3.2	70.41	10	70.39	70.80	-6.8	4,207	-0.16%
2024/02/21	0	0.00	1	68.70	68.80	-1	4,122	-0.02%
2024/02/20	1	68.20	1	68.50	68.20	0	4,144	0.00%
2024/02/19	1	68.50	0.2	68.90	70.00	0.8	4,099	0.02%
2024/02/16	15	69.38	15.3	69.69	69.50	-0.3	4,088	-0.01%
2024/02/15	0	0.00	4	68.15	68.20	-4	4,032	-0.10%
2024/02/05	2	65.40	0	0.00	65.30	2	3,992	0.05%
2024/02/02	2	65.70	0.1	66.60	65.70	1.9	3,999	0.05%
2024/02/01	0	0.00	1	67.10	66.60	-1	3,997	-0.03%
2024/01/31	1.2	67.98	6	67.80	67.70	-4.8	4,025	-0.12%
2024/01/29	1	67.30	0	0.00	67.40	1	4,089	0.02%
2024/01/26	4	68.43	4	68.25	67.20	0	4,139	0.00%
2024/01/25	0	0.00	1	68.80	68.70	-1	4,117	-0.02%
2024/01/24	0	0.00	3	68.67	68.00	-3	4,103	-0.07%
2024/01/23	2	68.25	2.2	68.33	68.10	-0.2	4,111	0.00%
2024/01/22	2	67.75	1.2	68.88	68.00	0.8	4,084	0.02%
2024/01/19	1	66.60	3	66.17	66.50	-2	3,970	-0.05%
2024/01/18	13	65.32	5	65.20	65.30	8	4,006	0.20%
2024/01/17	1	66.30	0	0.00	65.80	1	4,124	0.02%
2024/01/16	2	65.45	1	65.20	66.10	1	4,139	0.02%
2024/01/15	2	65.20	0	0.00	65.40	2	4,157	0.05%
2024/01/12	0	0.00	2	64.50	64.30	-2	4,216	-0.05%
2024/01/11	1	63.80	0.1	64.10	64.20	0.9	4,308	0.02%
2024/01/10	2	64.40	0	0.00	64.60	2	4,367	0.05%
2024/01/09	0	0.00	50	64.46	64.40	-50	4,482	-1.12%
2024/01/08	0	0.00	100	63.75	63.90	-100	4,508	-2.22%
2024/01/04	0	65.10	5	64.90	65.00	-5	4,642	-0.11%
2024/01/03	2	64.40	0	0.00	65.00	2	4,664	0.04%
2024/01/02	1	64.80	0	0.00	64.60	1	4,648	0.02%
2023/12/29	0	0.00	2.2	65.22	65.20	-2.2	4,647	-0.05%
2023/12/28	2	66.20	8	66.96	66.00	-6	4,599	-0.13%
2023/12/27	0	67.50	2	67.40	67.30	-2	4,574	-0.04%
2023/12/26	0	0.00	1	67.00	66.80	-1	4,565	-0.02%
2023/12/25	2	67.35	1	67.40	66.40	1	4,552	0.02%
2023/12/22	0	0.00	1	68.00	68.00	-1	4,508	-0.02%
2023/12/21	0	0.00	1	68.80	68.10	-1	4,515	-0.02%
2023/12/20	0	0.00	1	69.00	68.80	-1	4,488	-0.02%
2023/12/19	0.5	67.30	6	68.05	67.80	-5.5	4,433	-0.12%
2023/12/18	0	68.70	33	68.39	68.50	-33	4,437	-0.74%
2023/12/15	35	68.63	30.7	67.51	67.20	4.3	4,545	0.09%
2023/12/14	18.1	68.68	19	69.28	71.90	-0.9	4,467	-0.02%
2023/12/13	8	66.29	4	66.40	66.40	4	4,163	0.10%
2023/12/12	5	66.08	5	65.90	65.80	0	4,245	0.00%
2023/12/11	1	65.00	2	65.05	65.00	-1	4,209	-0.02%
2023/12/08	3	64.63	0	0.00	64.70	3	4,198	0.07%
2023/12/07	14	65.49	1	65.60	64.60	13	4,183	0.31%
2023/12/06	11	64.20	13	64.19	65.40	-2	4,158	-0.05%
2023/12/05	15	65.09	3	65.27	65.50	12	4,084	0.29%
2023/12/04	7	65.80	6	65.72	66.00	1	4,013	0.02%
2023/12/01	23	64.64	18.1	65.10	65.80	4.9	3,943	0.12%
2023/11/30	9	63.70	10	63.35	63.80	-1	3,722	-0.03%
2023/11/29	0	0.00	8	61.94	62.00	-8	3,478	-0.23%
2023/11/24	1	60.90	0	0.00	60.70	1	3,493	0.03%
2023/11/23	4	60.83	2	61.00	60.90	2	3,515	0.06%
2023/11/22	1	60.80	10	61.00	60.90	-9	3,537	-0.25%
2023/11/21	4	61.20	3	61.27	60.70	1	3,565	0.03%
2023/11/20	2	61.20	10	61.10	61.40	-8	3,673	-0.22%
2023/11/17	7	61.47	0.4	61.10	61.00	6.6	3,803	0.17%
2023/11/16	5	61.50	3	61.20	61.50	2	3,785	0.05%
2023/11/15	11	61.85	0	0.00	60.90	11	3,836	0.29%
2023/11/13	0	0.00	3	60.70	60.50	-3	3,777	-0.08%
2023/11/10	42	60.20	1	60.20	60.20	41	3,769	1.09%
2023/11/08	0	0.00	3	61.80	61.40	-3	3,736	-0.08%
2023/11/07	5.1	60.66	1	61.50	61.70	4.1	3,702	0.11%
2023/11/06	0	0.00	2	61.30	61.50	-2	3,649	-0.05%
2023/11/03	3	61.10	9	61.29	61.50	-6	3,596	-0.17%
2023/11/02	2	60.30	2	61.00	60.90	0	3,546	0.00%
2023/11/01	2	59.85	0	0.00	59.70	2	3,503	0.06%
2023/10/31	11	59.33	0	0.00	59.30	11	3,490	0.32%
2023/10/30	3	59.73	1	60.10	59.90	2	3,486	0.06%
2023/10/27	6	59.77	2	59.90	59.40	4	3,500	0.11%
2023/10/26	2	60.40	1.1	61.58	60.20	0.9	3,491	0.03%
2023/10/25	13	61.22	15.1	61.70	62.00	-2.1	3,448	-0.06%
2023/10/24	1	60.70	2	60.55	60.70	-1	3,402	-0.03%
2023/10/23	0	0.00	2	61.25	59.90	-2	3,432	-0.06%
2023/10/20	9	61.07	3.3	61.04	60.80	5.7	3,445	0.17%
2023/10/19	4	61.50	8	60.54	60.70	-4	3,413	-0.12%
2023/10/18	5	60.08	1.7	60.02	60.00	3.3	3,342	0.10%
2023/10/17	55.5	60.77	3	60.43	60.70	52.5	3,292	1.59%
2023/10/16	4	59.23	2	58.85	59.20	2	3,230	0.06%
2023/10/13	23.5	60.17	40	59.84	60.00	-16.5	3,223	-0.51%
2023/10/12	12	57.58	0	0.00	58.30	12	3,118	0.38%
2023/10/11	0	0.00	3	58.03	57.80	-3	3,134	-0.10%
2023/10/06	1	57.60	0	0.00	57.50	1	3,133	0.03%
2023/10/05	2	57.90	0.5	57.70	57.60	1.5	3,142	0.05%
2023/10/04	0	0.00	2	56.70	57.60	-2	3,130	-0.06%
2023/10/03	1.4	57.58	0	0.00	57.50	1.4	3,132	0.04%
2023/10/02	2.1	57.85	0	0.00	57.70	2.1	3,151	0.07%
2023/09/28	1	57.20	0	0.00	57.40	1	3,183	0.03%
2023/09/26	7	57.40	0	0.00	56.70	7	3,299	0.21%
2023/09/25	3	58.40	2	58.15	58.30	1	3,259	0.03%
2023/09/22	1.2	57.78	0	0.00	57.50	1.2	3,247	0.04%
2023/09/21	1	57.00	12	56.68	57.20	-11	3,216	-0.34%
2023/09/20	27.1	59.61	2.2	57.99	58.00	24.9	3,167	0.79%
2023/09/19	18	61.18	25	60.72	60.80	-7	2,973	-0.24%
2023/09/15	78.2	58.19	9	58.63	58.00	69.2	2,635	2.63%
2023/09/14	0	0.00	2	57.30	57.20	-2	2,512	-0.08%
2023/09/13	2	56.90	0	0.00	56.60	2	2,493	0.08%
2023/09/12	2	57.30	6	57.48	57.40	-4	2,488	-0.16%
2023/09/08	2	57.05	0	0.00	57.20	2	2,490	0.08%
2023/09/07	69	57.72	1	57.40	57.80	68	2,489	2.73%
2023/09/06	7	57.83	2	58.00	58.20	5	2,480	0.20%
2023/09/05	0	0.00	10	57.60	57.80	-10	2,464	-0.41%
2023/09/04	0	0.00	5	57.60	57.50	-5	2,453	-0.20%
2023/09/01	7	57.33	1.1	57.01	57.10	5.9	2,446	0.24%
2023/08/31	0	0.00	2.3	57.59	57.70	-2.3	2,435	-0.09%
2023/08/30	3	56.70	0	0.00	56.90	3	2,385	0.13%
2023/08/28	5	55.76	11	56.00	56.00	-6	2,336	-0.26%
2023/08/25	1	56.50	2.1	56.69	56.60	-1.1	2,319	-0.05%
2023/08/24	3	56.83	5	56.22	56.10	-2	2,284	-0.09%
2023/08/23	1	54.50	11.2	54.84	55.40	-10.2	2,157	-0.47%
2023/08/22	0	0.00	1	52.60	52.60	-1	2,032	-0.05%
2023/08/21	16	53.28	11	53.32	52.50	5	1,991	0.25%
2023/08/17	1	50.70	0	0.00	51.30	1	1,919	0.05%
2023/08/16	1	50.70	0	0.00	50.80	1	1,909	0.05%
2023/08/14	0	0.00	3	50.20	50.30	-3	1,916	-0.16%
2023/08/11	2	51.75	30	51.64	51.10	-28	1,910	-1.47%
2023/08/10	0	52.50	0	0.00	51.90	0	1,894	0.00%
2023/08/08	31.3	52.89	0	0.00	52.70	31.3	1,879	1.66%
2023/08/07	1	52.00	0	0.00	52.70	1	1,874	0.05%
2023/08/01	1	52.00	0	0.00	52.00	1	1,856	0.05%
2023/07/31	6	52.95	0	0.00	52.90	6	1,835	0.33%
2023/07/28	0	0.00	2	53.80	53.70	-2	1,808	-0.11%
2023/07/27	2	53.00	0	0.00	52.30	2	1,778	0.11%
2023/07/26	0	0.00	4	57.55	57.00	-4	1,700	-0.24%
2023/07/25	5	57.04	0	0.00	57.50	5	1,640	0.30%
2023/07/24	0	0.00	1	57.70	57.50	-1	1,629	-0.06%
2023/07/19	3	58.10	0	0.00	58.00	3	1,577	0.19%
2023/07/18	0	0.00	21	58.50	58.50	-21	1,543	-1.36%
2023/07/17	0	0.00	3	59.00	58.90	-3	1,536	-0.20%
2023/07/14	0	0.00	7	58.17	58.30	-7	1,505	-0.46%
2023/07/13	4	58.10	0	0.00	57.60	4	1,483	0.27%
2023/07/11	2	56.60	2	56.70	56.80	0	1,440	0.00%
2023/07/07	1	56.90	0	0.00	56.70	1	1,456	0.07%
2023/07/06	0	0.00	11	57.82	57.80	-11	1,433	-0.77%
2023/07/05	20	58.37	11	57.79	58.20	9	1,396	0.64%
2023/06/27	1	54.90	0	0.00	54.90	1	1,328	0.08%
2023/06/26	0	0.00	1	55.60	55.60	-1	1,317	-0.08%
2023/06/21	2	55.50	0	0.00	55.50	2	1,324	0.15%
2023/06/20	0	0.00	0.1	56.00	55.90	-0.1	1,307	0.00%
2023/06/15	1	55.80	0	0.00	55.80	1	1,330	0.08%
2023/06/13	0	0.00	5	55.70	55.70	-5	1,337	-0.37%
2023/06/12	0	0.00	5	55.40	55.40	-5	1,349	-0.37%
2023/06/09	6	54.98	1	55.00	55.10	5	1,345	0.37%
2023/06/07	2	55.60	0	0.00	55.60	2	1,363	0.15%
2023/06/06	5	55.90	0	0.00	55.80	5	1,393	0.36%
2023/05/29	0	54.80	0	0.00	54.50	0	1,590	0.00%
2023/05/23	1	54.00	0	0.00	54.10	1	1,623	0.06%
2023/05/17	0	0.00	5	53.50	53.30	-5	1,645	-0.30%
2023/05/15	0	0.00	4	52.85	52.80	-4	1,640	-0.24%
2023/05/11	0	0.00	5	52.80	52.70	-5	1,642	-0.30%
2023/05/09	6	52.83	0	0.00	52.60	6	1,647	0.36%
2023/05/05	0	0.00	2	53.05	53.20	-2	1,662	-0.12%
2023/05/04	0	0.00	21	52.48	53.00	-21	1,714	-1.22%
2023/05/03	5	52.00	0	0.00	52.20	5	1,732	0.29%
2023/04/28	4	51.93	0	0.00	52.10	4	1,772	0.23%
2023/04/27	0	51.10	2	51.70	51.50	-2	1,760	-0.11%
2023/04/21	0	54.30	0	0.00	53.20	0	1,667	0.00%
2023/04/19	1	55.20	0	0.00	55.20	1	1,624	0.06%
2023/04/13	0	0.00	5	55.80	55.50	-5	1,606	-0.31%
2023/04/12	0	0.00	2	55.40	55.50	-2	1,582	-0.13%
2023/04/11	0	0.00	2	55.50	55.60	-2	1,574	-0.13%
2023/04/07	0	0.00	2	55.90	55.70	-2	1,560	-0.13%
2023/03/29	0	0.00	1	55.10	55.30	-1	1,509	-0.07%
2023/03/27	0.1	55.90	0	0.00	55.70	0.1	1,490	0.00%
2023/03/24	1	55.80	0	0.00	55.70	1	1,493	0.07%
2023/03/23	0	56.00	0	0.00	55.70	0	1,496	0.00%
2023/03/22	0	55.62	0	0.00	55.70	0	1,500	0.00%
2023/03/21	0	56.00	0	55.90	55.60	0	1,531	0.00%
2023/03/20	0	55.90	1	56.00	56.00	-1	1,516	-0.07%
2023/03/17	0	0.00	2	55.60	55.80	-2	1,520	-0.13%
2023/03/16	0	0.00	3	55.60	55.00	-3	1,509	-0.20%
2023/03/14	4	55.10	4	55.20	55.40	0	1,480	0.00%
2023/03/13	0	0.00	1	54.70	55.60	-1	1,489	-0.07%
2023/03/09	8	55.51	6	55.87	55.60	2	1,470	0.14%
2023/03/08	1	55.51	9	56.08	56.10	-8	1,438	-0.56%
2023/03/07	0	0.00	18	56.34	56.90	-18	1,341	-1.34%
2023/03/06	0	0.00	4	55.70	55.70	-4	1,280	-0.31%
2023/03/03	5	55.20	4.1	54.97	54.90	0.9	1,252	0.07%
2023/03/02	5	54.40	5	54.40	54.10	0	1,214	0.00%
2023/03/01	0	0.00	2.1	53.76	54.10	-2.1	1,194	-0.17%
2023/02/24	1	53.20	1	53.20	53.40	0	1,168	0.00%
2023/02/23	9	53.01	1	53.20	53.20	8	1,155	0.69%
2023/02/21	0	0.00	2	52.60	52.70	-2	1,152	-0.17%
2023/02/20	0	0.00	0	52.00	52.10	0	1,167	0.00%
2023/02/17	0	0.00	0	51.90	51.60	0	1,191	0.00%
2023/02/16	0	0.00	4	51.30	51.60	-4	1,203	-0.33%
2023/02/15	0	0.00	0	51.80	51.20	0	1,221	0.00%
2023/02/14	0.1	51.90	0	52.10	51.80	0	1,204	0.00%
2023/02/10	0	0.00	0	52.30	52.10	0	1,241	0.00%
2023/02/08	0	0.00	1	52.10	52.10	-1	1,259	-0.08%
2023/02/06	0	0.00	0	51.90	51.80	0	1,294	0.00%
2023/02/03	0	0.00	1	52.40	52.30	-1	1,295	-0.08%
2023/02/02	0	0.00	7	51.97	52.20	-7	1,297	-0.54%
2023/02/01	0	0.00	14	51.39	51.40	-14	1,253	-1.12%
2023/01/31	0	0.00	6	50.45	50.90	-6	1,228	-0.49%
2023/01/30	0	0.00	0	50.30	50.10	0	1,203	0.00%
2023/01/16	2	49.00	0	0.00	49.45	2	1,214	0.16%
2023/01/13	0	49.40	1	49.55	49.15	-1	1,240	-0.08%
2023/01/10	0	0.00	2	49.50	49.55	-2	1,305	-0.15%
2023/01/06	0	0.00	1	48.85	49.05	-1	1,335	-0.07%
2023/01/05	0	48.60	0	0.00	48.30	0	1,340	0.00%
2023/01/04	0	48.70	0	0.00	48.60	0	1,344	0.00%
2022/12/29	0	47.95	0	0.00	47.95	0	1,395	0.00%
2022/12/28	1	48.30	0	0.00	48.20	1	1,417	0.07%
2022/12/27	0	48.95	0	0.00	49.05	0	1,421	0.00%
2022/12/26	0.1	48.92	0	0.00	48.95	0.1	1,430	0.01%
2022/12/22	1	48.75	0	0.00	48.70	1	1,471	0.07%
2022/12/20	1	48.40	0	0.00	48.25	1	1,528	0.07%
2022/12/16	2	49.70	0	0.00	49.60	2	1,544	0.13%
2022/12/15	2	49.95	0	0.00	50.40	2	1,536	0.13%
2022/12/14	2	50.30	0	0.00	50.30	2	1,535	0.13%
2022/12/13	3	49.85	3	50.27	50.10	0	1,532	0.00%
2022/12/09	1	49.50	0	0.00	49.50	1	1,515	0.07%
2022/12/08	10	49.00	0	0.00	49.35	10	1,506	0.66%
2022/12/07	2	49.10	0	0.00	49.30	2	1,517	0.13%
2022/12/05	6.1	50.85	5	50.58	50.90	1.1	1,520	0.07%
2022/12/02	2	50.50	9	50.56	50.50	-7	1,514	-0.46%
2022/12/01	1	50.80	0	0.00	50.70	1	1,539	0.06%
2022/11/25	0	0.00	3	50.20	50.00	-3	1,590	-0.19%
2022/11/24	0	0.00	2	50.20	50.10	-2	1,606	-0.12%
2022/11/23	1	49.65	0	0.00	49.80	1	1,618	0.06%
2022/11/22	2	49.10	6	49.39	49.35	-4	1,634	-0.24%
2022/11/21	0	0.00	0.1	49.85	49.60	-0.1	1,678	-0.01%
2022/11/18	4	50.50	0	0.00	50.10	4	1,680	0.24%
2022/11/17	0	0.00	1	49.65	50.10	-1	1,677	-0.06%
2022/11/16	1	49.85	4	50.05	50.10	-3	1,679	-0.18%
2022/11/15	4	50.10	2	50.20	50.20	2	1,655	0.12%
2022/11/14	0	0.00	14	49.66	49.80	-14	1,653	-0.85%
2022/11/10	4	49.20	5	49.05	49.20	-1	1,640	-0.06%
2022/11/09	1	48.80	9	49.00	49.05	-8	1,646	-0.49%
2022/11/08	0	0.00	5	48.55	48.25	-5	1,649	-0.30%
2022/11/04	0	0.00	4	48.52	48.40	-4	1,699	-0.24%
2022/11/02	0	47.90	4	48.13	48.05	-4	1,716	-0.23%
2022/10/31	2	46.55	2	47.05	46.50	0	1,734	0.00%
2022/10/25	0	46.02	0	0.00	45.95	0	1,866	0.00%
2022/10/24	0	0.00	10	47.09	46.60	-10	1,883	-0.53%
2022/10/21	5	46.45	0	0.00	46.55	5	1,887	0.27%
2022/10/19	20	46.30	0	0.00	46.10	20	1,911	1.05%
2022/10/18	0	45.30	20	45.63	46.50	-20	1,896	-1.05%
2022/10/17	2	42.88	5	44.55	44.75	-3	1,890	-0.16%
2022/10/14	5	42.95	6	43.55	43.70	-1	1,893	-0.05%
2022/10/13	1	42.05	0	0.00	42.00	1	1,948	0.05%
2022/10/11	15	43.99	0	0.00	43.40	15	1,966	0.76%
2022/10/07	0	0.00	30	45.03	45.25	-30	1,985	-1.51%
2022/10/06	3	44.58	0	0.00	44.70	3	2,046	0.15%
2022/10/05	5	45.50	0	0.00	45.00	5	2,116	0.24%
2022/10/04	3	43.95	3	43.95	43.95	0	2,124	0.00%
2022/10/03	0	0.00	2	43.33	43.20	-2	2,150	-0.09%
2022/09/30	5	42.70	0	0.00	42.50	5	2,188	0.23%
2022/09/29	0	0.00	1	42.60	42.35	-1	2,218	-0.05%
2022/09/28	2	43.60	0	0.00	42.00	2	2,260	0.09%
2022/09/27	2	43.80	0	0.00	43.60	2	2,290	0.09%
2022/09/26	5	44.11	0	0.00	43.80	5	2,309	0.22%
2022/09/23	0	0.00	1	45.80	45.70	-1	2,358	-0.04%
2022/09/22	3	45.93	0	0.00	46.20	3	2,442	0.12%
2022/09/20	1	46.85	0	0.00	46.80	1	2,527	0.04%
2022/09/16	3	47.48	0	0.00	47.15	3	2,628	0.11%
2022/09/15	0	0.00	2	48.05	48.05	-2	2,642	-0.08%
2022/09/14	2	47.30	15	47.45	47.65	-13	2,682	-0.48%
2022/09/13	1	48.30	0	0.00	48.30	1	2,686	0.04%
2022/09/12	0	0.00	3	48.55	48.05	-3	2,730	-0.11%
2022/09/07	21	47.87	0	0.00	47.60	21	2,805	0.75%
2022/09/06	5	49.12	8	49.30	48.95	-3	2,800	-0.11%
2022/09/05	2	50.00	6	50.28	49.80	-4	2,825	-0.14%
2022/09/01	0	0.00	15	50.80	50.30	-15	2,875	-0.52%
2022/08/31	1	50.90	10	51.15	51.10	-9	2,918	-0.31%
2022/08/26	1	51.90	1	51.20	51.90	0	3,183	0.00%
2022/08/25	1	50.90	0	0.00	50.70	1	3,155	0.03%
2022/08/23	0	0.00	0	50.80	50.50	0	3,206	0.00%
2022/08/22	2	51.10	5	51.20	51.20	-3	3,202	-0.09%
2022/08/19	0	0.00	5	51.92	51.70	-5	3,195	-0.16%
2022/08/18	5	51.34	0	51.50	51.50	5	3,179	0.16%
2022/08/17	0	0.00	1	51.50	51.50	-1	3,168	-0.03%
2022/08/16	2	51.35	0	51.60	51.20	2	3,180	0.06%
2022/08/15	1	51.40	2	51.70	51.50	-1	3,187	-0.03%
2022/08/12	1	50.70	8	50.85	51.20	-7	3,180	-0.22%
2022/08/11	3	50.50	3	50.47	50.30	0	3,155	0.00%
2022/08/10	0	49.95	0	0.00	49.60	0	3,146	0.00%
2022/08/09	3.1	49.63	1	49.95	49.90	2.1	3,154	0.07%
2022/08/08	0	0.00	5	49.83	50.00	-5	3,138	-0.16%
2022/08/05	0	49.57	3	49.57	49.35	-3	3,114	-0.10%
2022/08/04	10	48.54	0	0.00	48.80	10	3,122	0.32%
2022/08/03	16	49.24	21	49.13	49.10	-5	3,105	-0.16%
2022/08/02	12	50.21	2	50.45	50.00	10	3,069	0.33%
2022/08/01	1	49.80	0	0.00	49.80	1	3,007	0.03%
2022/07/29	2	49.95	0	0.00	49.90	2	3,037	0.07%
2022/07/28	2	49.45	0	0.00	49.65	2	3,058	0.07%
2022/07/27	4	49.20	5	49.71	50.20	-1	3,068	-0.03%
2022/07/26	12	50.25	0	0.00	49.90	12	3,103	0.39%
2022/07/25	1	50.80	0	0.00	50.60	1	3,098	0.03%
2022/07/22	4	51.00	0	0.00	51.00	4	3,118	0.13%
2022/07/21	0	50.40	4	50.80	50.90	-4	3,120	-0.13%
2022/07/20	0	50.40	6	50.43	50.00	-6	3,112	-0.19%
2022/07/19	0	49.08	0	0.00	49.35	0	3,076	0.00%
2022/07/18	3	49.15	2	49.35	49.35	1	3,059	0.03%
2022/07/15	0	0.00	21	48.14	48.65	-21	3,048	-0.69%
2022/07/14	1	46.85	15.1	47.06	47.30	-14.1	3,027	-0.46%
2022/07/13	22.1	50.67	27	50.93	50.60	-5	2,958	-0.17%
2022/07/12	10	50.35	2	50.45	50.30	8	2,885	0.28%
2022/07/11	35	51.46	10	51.39	51.50	25	2,873	0.87%
2022/07/08	17	51.01	21	51.22	51.10	-4	2,846	-0.14%
2022/07/07	17	50.61	31	50.33	50.60	-14	2,820	-0.50%
2022/07/06	36	51.06	5	50.52	50.50	31	2,795	1.11%
2022/07/05	50	50.91	27	50.91	52.50	23	2,806	0.82%
2022/07/04	2	50.50	1	50.30	50.40	1	2,851	0.04%
2022/07/01	10	51.09	6	51.18	50.90	4	2,889	0.14%
2022/06/30	4	52.20	11	52.48	51.90	-7	2,837	-0.25%
2022/06/29	3	53.80	0	0.00	53.90	3	2,756	0.11%
2022/06/28	30	54.91	0	0.00	54.90	30	2,715	1.10%
2022/06/27	2	55.90	9	56.33	56.10	-7	2,715	-0.26%
2022/06/24	6	55.78	11	56.43	55.00	-5	2,734	-0.18%
2022/06/23	1	55.20	15	55.53	55.70	-14	2,743	-0.51%
2022/06/21	5	58.00	0	0.00	57.90	5	2,691	0.19%
2022/06/17	0	0.00	1	59.70	59.00	-1	2,651	-0.04%
2022/06/16	0	0.00	5	61.50	60.80	-5	2,603	-0.19%
2022/06/15	1	61.60	3	61.70	61.80	-2	2,583	-0.08%
2022/06/14	5	62.02	4	60.70	62.20	1	2,602	0.04%
2022/06/09	1	62.00	0	62.00	62.30	1	2,520	0.04%
2022/06/08	4	62.58	24.1	61.93	62.30	-20.1	2,461	-0.82%
2022/06/07	0	0.00	5	61.10	60.80	-5	2,283	-0.22%
2022/06/02	0	0.00	0	60.00	60.20	0	2,264	0.00%
2022/06/01	0	0.00	5	60.30	60.30	-5	2,268	-0.22%
2022/05/31	0	0.00	0	59.60	59.50	0	2,227	0.00%
2022/05/24	0	0.00	0	59.20	58.70	0	2,273	0.00%
2022/05/23	1	59.70	0	59.90	59.80	1	2,253	0.04%
2022/05/20	2	59.80	2	59.80	59.90	0	2,247	0.00%
2022/05/18	4	60.10	0	59.70	59.70	4	2,217	0.18%
2022/05/17	1	59.30	18	59.00	59.30	-17	2,192	-0.78%
2022/05/11	0	58.00	1	59.00	58.70	-1	2,164	-0.05%
2022/05/05	1	59.80	0	0.00	59.70	1	2,214	0.05%
2022/05/03	4	57.90	1	59.20	59.20	3	2,198	0.14%
2022/04/26	0	55.80	0	0.00	55.70	0	2,164	0.00%
2022/04/25	3	56.37	0	0.00	56.00	3	2,263	0.13%
2022/04/22	2	57.50	0	0.00	57.40	2	2,284	0.09%
2022/04/21	0	58.00	0	0.00	57.50	0	2,321	0.00%
2022/04/20	0	57.70	0	0.00	57.20	0	2,391	0.00%
2022/04/19	9	57.50	2	57.20	57.20	7	2,394	0.29%
2022/04/18	0	57.00	0	0.00	57.10	0	2,422	0.00%
2022/04/15	0	57.90	0	0.00	57.20	0	2,439	0.00%
2022/04/14	0	58.30	0	0.00	58.20	0	2,472	0.00%
2022/04/12	5	57.94	1	57.80	57.50	4	2,613	0.15%
2022/04/11	1	58.70	0	0.00	58.50	1	2,602	0.04%
2022/04/08	4	60.20	5.1	60.24	60.10	-1.1	2,555	-0.04%
2022/04/07	7	60.14	4	60.50	59.40	3	2,480	0.12%
2022/04/06	0	0.00	2	58.80	58.70	-2	2,401	-0.08%
2022/04/01	0	0.00	2	59.30	59.60	-2	2,395	-0.08%
2022/03/31	0	0.00	1	59.80	59.60	-1	2,407	-0.04%
2022/03/30	1	59.70	0	0.00	59.90	1	2,403	0.04%
2022/03/29	0	0.00	1	60.10	60.10	-1	2,382	-0.04%
2022/03/28	4	59.85	2	60.50	60.70	2	2,332	0.09%
2022/03/25	3	59.50	1	59.50	59.40	2	2,256	0.09%
2022/03/24	0	0.00	6	58.92	59.40	-6	2,242	-0.27%
2022/03/23	1	59.40	0	0.00	59.20	1	2,260	0.04%
2022/03/21	1	59.00	1	59.10	59.10	0	2,285	0.00%
2022/03/18	0	0.00	0	59.80	58.60	0	2,310	0.00%
2022/03/17	4	58.90	0	0.00	58.80	4	2,325	0.17%
2022/03/16	0	0.00	6	57.95	58.30	-6	2,311	-0.26%
2022/03/15	5	57.20	0	0.00	57.20	5	2,344	0.21%
2022/03/14	0	58.22	0	0.00	58.20	0	2,353	0.00%
2022/03/11	2	57.80	0	0.00	57.70	2	2,361	0.09%
2022/03/10	0	58.00	0	0.00	57.90	0	2,372	0.00%
2022/03/09	0	0.00	12	57.38	57.20	-12	2,360	-0.51%
2022/03/08	1	55.00	3	54.77	54.90	-2	2,340	-0.09%
2022/03/07	0	0.00	1	56.10	56.10	-1	2,321	-0.04%
2022/03/04	0	58.40	0	0.00	58.00	0	2,326	0.00%
2022/03/03	0	0.00	1	58.30	58.30	-1	2,360	-0.04%
2022/03/01	0	57.80	1	57.90	57.80	-1	2,433	-0.04%
2022/02/25	0	56.84	0	0.00	56.90	0	2,457	0.00%
2022/02/24	7	56.27	0	0.00	56.20	7	2,501	0.28%
2022/02/22	2	57.60	2	57.90	57.90	0	2,574	0.00%
2022/02/21	1	58.70	1.4	58.62	58.90	-0.4	2,754	-0.01%
2022/02/18	3	58.70	0	0.00	58.70	3	2,916	0.10%
2022/02/17	2	58.90	1	58.80	58.80	1	2,995	0.03%
2022/02/16	1	58.70	1	59.00	58.60	0	3,081	0.00%
2022/02/15	0	58.10	0	0.00	57.90	0	3,101	0.00%
2022/02/14	2	57.80	1	57.60	57.80	1	3,129	0.03%
2022/02/11	0	59.20	0	0.00	58.90	0	3,151	0.00%
2022/02/10	11	59.00	5	59.72	59.30	6	3,229	0.19%
2022/02/09	12	58.51	0	0.00	59.00	12	3,266	0.37%
2022/02/08	0	57.70	0	0.00	57.50	0	3,301	0.00%
2022/02/07	2	56.85	0	0.00	57.20	2	3,431	0.06%
2022/01/26	10	56.60	0	0.00	56.50	10	3,443	0.29%
2022/01/25	1	57.00	0	0.00	57.10	1	3,496	0.03%
2022/01/21	0	0.00	3	59.00	58.30	-3	3,548	-0.08%
2022/01/19	3	59.40	0	0.00	59.50	3	3,629	0.08%
2022/01/18	1	59.80	24.2	60.19	59.70	-23.2	3,661	-0.63%
2022/01/17	0	0.00	5	59.10	58.90	-5	3,565	-0.14%
2022/01/14	3	58.00	0	0.00	58.00	3	3,541	0.08%
2022/01/13	0	58.70	0	0.00	59.00	0	3,558	0.00%
2022/01/12	0	57.90	0	0.00	57.80	0	3,518	0.00%
2022/01/11	0.1	57.86	3	57.93	57.50	-2.9	3,566	-0.08%
2022/01/10	0	0.00	3	58.33	58.50	-3	3,567	-0.08%
2022/01/07	2	58.50	0	0.00	58.10	2	3,596	0.06%
2022/01/05	4	60.17	4.2	60.00	59.60	-0.1	3,597	0.00%
2022/01/04	0	0.00	2	58.65	58.30	-2	3,518	-0.06%
2022/01/03	3	58.80	1	59.00	58.80	2	3,530	0.06%
2021/12/29	1	58.90	0	0.00	59.00	1	3,591	0.03%
2021/12/28	5	58.80	2	59.10	58.80	3	3,670	0.08%
2021/12/27	0	0.00	1	58.90	58.90	-1	3,720	-0.03%
2021/12/24	0	0.00	12	58.86	58.90	-12	3,773	-0.32%
2021/12/23	0	0.00	10	58.60	58.80	-10	3,790	-0.26%
2021/12/22	0	58.10	1	58.00	58.20	-1	3,885	-0.03%
2021/12/21	0	0.00	9	57.43	57.90	-9	3,910	-0.23%
2021/12/20	7	57.13	7	57.70	57.20	0	3,959	0.00%
2021/12/17	0	58.20	2	58.30	57.60	-2	3,987	-0.05%
2021/12/16	1	57.60	4	58.00	57.60	-3	3,999	-0.08%
2021/12/15	4	57.00	1	57.60	57.00	3	4,034	0.07%
2021/12/13	11	57.72	0	0.00	57.50	11	4,050	0.27%
2021/12/10	13.2	58.23	4.2	58.59	58.10	9	4,072	0.22%
2021/12/09	19	59.01	0	0.00	58.70	19	4,078	0.47%
2021/12/08	10	60.10	1	60.10	60.10	9	4,062	0.22%
2021/12/07	1	60.30	7	60.86	60.20	-6	4,099	-0.15%
2021/12/02	0	0.00	12	60.21	59.90	-12	4,470	-0.27%
2021/12/01	1	59.70	0	0.00	60.10	1	4,630	0.02%
2021/11/30	2	59.40	0	0.00	59.30	2	4,793	0.04%
2021/11/29	13	57.63	30	57.90	58.60	-17	4,886	-0.35%
2021/11/26	15	59.76	0	0.00	59.00	15	4,977	0.30%
2021/11/24	3	60.80	10	61.35	61.10	-7	5,079	-0.14%
2021/11/23	7.5	61.06	1	61.30	60.60	6.5	5,241	0.12%
2021/11/22	2	61.90	1	61.80	62.20	1	5,264	0.02%
2021/11/19	12	62.03	2	62.30	61.90	10	5,347	0.19%
2021/11/18	31	63.69	3.1	63.35	62.80	27.9	5,379	0.52%
2021/11/17	1	61.00	14	62.57	62.70	-13	5,307	-0.24%
2021/11/16	2.1	60.69	1	60.80	61.00	1.1	5,224	0.02%
2021/11/15	1	61.40	6	61.02	61.40	-5	5,275	-0.09%
2021/11/12	1	59.60	2	60.00	59.70	-1	5,328	-0.02%
2021/11/11	1	59.90	2	60.00	59.70	-1	5,407	-0.02%
2021/11/10	2	59.85	1	59.90	59.80	1	5,739	0.02%
2021/11/09	6	59.82	0	0.00	60.20	6	5,876	0.10%
2021/11/08	2	60.30	7	60.53	60.20	-5	5,900	-0.08%
2021/11/05	3	60.20	1	60.40	60.20	2	6,023	0.03%
2021/11/04	5.1	60.69	6	60.67	60.40	-0.9	6,187	-0.01%
2021/11/03	0	0.00	2	59.00	58.90	-2	6,296	-0.03%
2021/11/02	3	58.43	0	0.00	58.10	3	6,409	0.05%
2021/11/01	0	0.00	10.1	59.17	59.60	-10.1	6,696	-0.15%
2021/10/29	0	0.00	2	58.50	58.60	-2	6,956	-0.03%
2021/10/28	2.1	58.50	1	58.90	59.20	1.1	7,005	0.02%
2021/10/27	2	57.85	1	58.00	58.60	1	7,162	0.01%
2021/10/26	2	58.30	14	58.08	58.10	-12	7,365	-0.16%
2021/10/25	0	0.00	5	57.40	57.30	-5	7,748	-0.06%
2021/10/21	13	56.48	2	56.60	56.60	11	8,144	0.14%
2021/10/20	3	56.97	0	0.00	57.30	3	8,352	0.04%
2021/10/19	4	57.13	16	56.78	57.20	-12	8,481	-0.14%
2021/10/18	6	55.42	0	0.00	55.50	6	8,573	0.07%
2021/10/15	0	0.00	3	56.50	56.40	-3	8,835	-0.03%
2021/10/13	0	0.00	80	55.00	54.30	-80	9,232	-0.87%
2021/10/12	5	55.26	0	0.00	55.60	5	9,616	0.05%
2021/10/08	12	56.52	7	56.90	56.40	5	9,632	0.05%
2021/10/07	0	0.00	14	56.79	56.70	-14	9,690	-0.14%
2021/10/06	8	56.24	0	0.00	55.50	8	9,818	0.08%
2021/10/05	17	56.41	73	56.22	57.20	-56	9,815	-0.57%
2021/10/04	5	56.46	3	56.20	55.40	2	9,782	0.02%
2021/10/01	2	58.40	1	57.40	57.20	1	9,766	0.01%
2021/09/30	1	59.10	2	59.30	59.40	-1	9,847	-0.01%
2021/09/29	31	59.00	6	59.63	58.40	25	10,009	0.25%
2021/09/28	13	61.38	1	61.30	61.30	12	10,163	0.12%
2021/09/27	24	61.80	0	0.00	62.20	24	10,199	0.24%
2021/09/24	30	62.47	2	62.60	62.40	28	10,380	0.27%
2021/09/22	9	61.26	0	0.00	61.20	9	10,444	0.09%
2021/09/17	3	63.13	0	0.00	63.10	3	10,536	0.03%
2021/09/16	0	0.00	6	63.90	63.50	-6	10,565	-0.06%
2021/09/15	3	62.97	9	63.47	62.80	-6	10,627	-0.06%
2021/09/10	0.1	65.30	4	65.00	65.30	-3.9	10,720	-0.04%
2021/09/09	0	0.00	5	64.24	64.60	-5	10,741	-0.05%
2021/09/08	10	63.77	12	63.43	62.80	-2	10,706	-0.02%
2021/09/07	3	65.53	2	65.40	66.10	1	10,607	0.01%
2021/09/06	3.1	66.24	1	67.10	66.20	2.1	10,645	0.02%
2021/09/03	2	67.00	14	66.59	67.20	-12	10,541	-0.11%
2021/09/02	4	64.98	2	65.45	64.60	2	10,414	0.02%
2021/09/01	8	65.01	6	65.17	65.60	2	10,339	0.02%
2021/08/31	3	64.07	0	0.00	65.00	3	10,289	0.03%
2021/08/30	0	0.00	4	63.85	64.20	-4	10,495	-0.04%
2021/08/27	46.2	64.15	42	64.48	63.10	4.2	10,541	0.04%
2021/08/26	4	62.05	1	62.30	62.40	3	10,410	0.03%
2021/08/25	5	61.84	9	62.47	62.50	-4	10,348	-0.04%
2021/08/24	5	61.84	8	61.20	62.20	-3	10,262	-0.03%
2021/08/23	5	61.42	2	61.36	61.60	3	10,185	0.03%
2021/08/20	9	60.07	2	60.25	60.20	7	10,104	0.07%
2021/08/19	5	60.12	1	59.60	59.10	4	10,046	0.04%
2021/08/18	2	60.85	15	59.93	62.10	-13	9,937	-0.13%
2021/08/17	5	60.92	10	60.80	59.20	-5	9,851	-0.05%
2021/08/16	20.2	60.33	16	59.24	60.70	4.2	9,775	0.04%
2021/08/13	11	67.00	3.7	65.75	65.50	7.4	9,433	0.08%
2021/08/12	7	67.30	7	68.71	68.60	0	9,282	0.00%
2021/08/11	6	69.50	8	68.44	67.50	-2	9,218	-0.02%
2021/08/10	5	69.24	2	69.45	70.40	3	9,120	0.03%
2021/08/09	28.2	70.41	16	70.73	69.90	12.2	9,013	0.14%
2021/08/06	5.2	70.94	13	71.12	71.60	-7.8	8,831	-0.09%
2021/08/05	9	69.36	53	70.67	71.00	-44	8,767	-0.50%
2021/08/04	6.3	68.50	32	68.37	68.10	-25.8	8,575	-0.30%
2021/08/03	0	0.00	5.5	65.73	66.00	-5.5	8,370	-0.07%
2021/08/02	20	65.15	9	65.76	65.50	11	8,308	0.13%
2021/07/30	23	64.24	27	64.69	64.10	-4	8,124	-0.05%
2021/07/29	68	63.61	53	63.48	64.30	15	7,983	0.19%
2021/07/28	1.2	61.53	0	0.00	61.40	1.2	7,627	0.02%
2021/07/27	17	62.26	26	61.89	62.20	-9	7,613	-0.12%
2021/07/26	15	62.52	35	62.71	63.10	-20	7,526	-0.27%
2021/07/23	8	61.20	2	61.55	60.50	6	7,667	0.08%
2021/07/22	4	60.83	5	60.74	60.90	-1	7,936	-0.01%
2021/07/21	31	60.80	36	61.29	60.10	-5	7,914	-0.06%
2021/07/20	27	59.45	4	58.85	59.60	23	7,778	0.30%
2021/07/19	44.5	59.38	14	59.74	59.20	30.5	7,653	0.40%
2021/07/16	138	60.03	72	61.08	60.50	66	7,453	0.89%	大買/
2021/07/15	9	57.96	0	0.00	58.10	9	7,075	0.13%
2021/07/13	5	58.02	3	57.90	57.40	2	7,194	0.03%
2021/07/09	0	0.00	22	56.57	56.50	-22	7,110	-0.31%
2021/07/08	6	56.92	12	57.18	57.00	-6	7,248	-0.08%
2021/07/07	6	57.17	5	56.94	56.90	1	7,335	0.01%
2021/07/06	11	58.35	4	58.48	58.30	7	7,288	0.10%
2021/07/05	21	58.70	9	58.97	59.90	12	7,212	0.17%
2021/07/02	3	56.67	1	57.00	57.10	2	7,022	0.03%
2021/07/01	9	57.14	13	57.15	57.10	-4	7,046	-0.06%
2021/06/30	6	55.68	3	55.87	56.00	3	6,950	0.04%
2021/06/29	2	55.60	2.2	55.98	56.00	-0.2	6,930	0.00%
2021/06/28	73.1	55.91	0	0.00	55.90	73.1	6,901	1.06%
2021/06/24	21	55.79	1	55.20	55.00	20	6,793	0.29%
2021/06/23	4	55.10	1	55.00	54.90	3	6,745	0.04%
2021/06/22	0	0.00	1	54.10	54.10	-1	6,683	-0.01%
2021/06/21	0	0.00	1	54.00	53.80	-1	6,652	-0.02%
2021/06/18	2	54.80	0	0.00	54.60	2	6,664	0.03%
2021/06/17	0	0.00	4	54.18	54.60	-4	6,660	-0.06%
2021/06/16	1	54.80	3	54.23	54.20	-2	6,703	-0.03%
2021/06/15	0	0.00	7	54.41	54.50	-7	6,708	-0.10%
2021/06/11	0	0.00	9	53.10	53.30	-9	6,643	-0.14%
2021/06/10	0	0.00	9	53.08	52.80	-9	6,690	-0.13%
2021/06/09	0	0.00	1	53.00	52.80	-1	6,688	-0.01%
2021/06/08	1	52.40	3	53.20	52.70	-2	6,726	-0.03%
2021/06/07	18	53.57	8	53.38	52.50	10	6,780	0.15%
2021/06/04	2	51.65	3	52.27	52.50	-1	6,529	-0.02%
2021/06/03	3	50.93	0	0.00	52.00	3	6,471	0.05%
2021/06/02	3	50.73	1	51.40	50.50	2	6,451	0.03%
2021/05/31	1	50.50	0	0.00	50.30	1	6,522	0.02%
2021/05/28	0	0.00	2	50.05	50.20	-2	6,544	-0.03%
2021/05/27	0	0.00	1	49.35	49.05	-1	6,581	-0.02%
2021/05/26	5	49.51	0	0.00	49.35	5	6,653	0.08%
2021/05/25	5	49.60	1	49.90	49.45	4	6,734	0.06%
2021/05/24	0	0.00	6	48.56	48.65	-6	6,795	-0.09%
2021/05/19	2	47.65	0	0.00	48.45	2	7,102	0.03%
2021/05/18	1	47.85	12	47.92	48.35	-11	7,172	-0.15%
2021/05/17	2	45.00	11	46.62	44.95	-9	7,324	-0.12%
2021/05/14	15	48.70	4	48.65	48.10	11	7,331	0.15%
2021/05/13	15	47.87	12.5	47.07	47.80	2.5	7,333	0.03%
2021/05/12	4	46.83	17	45.82	47.15	-13	7,325	-0.18%
2021/05/11	1	50.10	3	49.97	49.65	-2	7,256	-0.03%
2021/05/10	4	51.53	10	51.60	51.40	-6	7,265	-0.08%
2021/05/07	0	0.00	4	51.75	51.90	-4	7,393	-0.05%
2021/05/06	2	51.10	0	0.00	50.60	2	7,539	0.03%
2021/05/05	11	51.68	0	0.00	51.20	11	7,670	0.14%
2021/05/04	3	51.30	33	51.35	52.10	-30	7,998	-0.38%
2021/05/03	0	0.00	29	53.26	52.40	-29	8,133	-0.36%
2021/04/29	37.5	55.44	1	54.60	54.60	36.5	8,583	0.43%
2021/04/28	18	54.64	18	54.55	55.80	0	9,138	0.00%
2021/04/27	2	53.00	13	53.15	53.00	-11	9,147	-0.12%
2021/04/26	3	52.90	11.4	52.50	52.90	-8.4	9,166	-0.09%
2021/04/23	0	0.00	10	51.20	51.60	-10	9,114	-0.11%
2021/04/22	0	0.00	16	51.31	50.80	-16	9,255	-0.17%
2021/04/21	10	52.10	3	52.27	52.20	7	9,383	0.07%
2021/04/20	7	51.77	2	51.65	52.10	5	9,501	0.05%
2021/04/19	0	0.00	12	51.22	52.00	-12	9,620	-0.12%
2021/04/16	2	50.00	2	50.10	50.10	0	9,541	0.00%
2021/04/15	3	50.20	0	0.00	50.10	3	9,665	0.03%
2021/04/14	4	49.58	5	49.50	49.90	-1	9,702	-0.01%
2021/04/13	2.2	50.91	8	51.25	50.30	-5.8	9,875	-0.06%
2021/04/12	11	51.92	6	51.77	51.60	5	10,141	0.05%
2021/04/09	3	52.60	20.1	52.47	52.40	-17.1	10,152	-0.17%
2021/04/08	2	53.10	6	53.25	53.20	-4	10,072	-0.04%
2021/04/07	3	52.90	4	53.10	53.30	-1	10,044	-0.01%
2021/04/06	0	53.00	8.1	52.70	53.10	-8.1	10,017	-0.08%
2021/04/01	0	0.00	2	52.20	52.20	-2	9,931	-0.02%
2021/03/31	2	52.40	3	52.20	52.30	-1	9,994	-0.01%
2021/03/30	1	52.20	0	0.00	52.50	1	10,084	0.01%
2021/03/29	13	52.28	0	0.00	52.20	13	10,092	0.13%
2021/03/26	0	0.00	1	52.40	52.10	-1	10,136	-0.01%
2021/03/25	5	52.02	0.1	52.40	51.90	4.9	10,177	0.05%
2021/03/24	2	52.30	0	0.00	52.10	2	10,204	0.02%
2021/03/23	0	0.00	0	52.60	52.50	0	10,219	0.00%
2021/03/22	13	52.68	1.5	52.70	52.60	11.5	10,244	0.11%
2021/03/19	4	52.60	3	52.87	53.10	1	10,233	0.01%
2021/03/18	7	52.40	3.5	52.37	52.60	3.5	10,229	0.03%
2021/03/17	1	51.70	2	52.50	52.10	-1	10,319	-0.01%
2021/03/16	6	52.67	7	52.87	52.60	-1	10,304	-0.01%
2021/03/15	1	52.10	3	52.30	52.30	-2	10,349	-0.02%
2021/03/12	0	0.00	3	52.20	52.00	-3	10,422	-0.03%
2021/03/11	20	52.00	4	51.90	51.80	16	10,551	0.15%
2021/03/10	2	50.70	2	50.85	50.70	0	10,568	0.00%
2021/03/09	5	50.10	1	50.10	50.50	4	10,669	0.04%
2021/03/05	18	50.53	3	50.47	50.30	15	10,830	0.14%
2021/03/04	2.3	50.69	6	50.38	50.20	-3.8	10,990	-0.03%
2021/03/03	32	50.83	22	50.39	50.80	10	11,040	0.09%
2021/03/02	14.3	51.08	5	50.92	50.70	9.3	11,148	0.08%
2021/02/26	3	50.40	0	0.00	50.60	3	11,411	0.03%
2021/02/25	5.2	51.57	0	0.00	51.20	5.2	11,762	0.04%
2021/02/24	2	51.60	10	51.90	51.30	-8	11,867	-0.07%
2021/02/23	0	0.00	1	51.60	51.90	-1	11,835	-0.01%
2021/02/22	3	51.77	7	51.90	51.90	-4	11,850	-0.03%
2021/02/19	9	50.77	2	51.10	51.10	7	11,822	0.06%
2021/02/18	36	51.62	0	0.00	51.80	36	11,754	0.31%
2021/02/17	7	51.79	42	51.55	52.00	-35	11,727	-0.30%
2021/02/05	1	50.30	13	50.59	50.30	-12	11,515	-0.10%
2021/02/04	0	0.00	4	49.64	49.60	-4	11,440	-0.03%
2021/02/03	3	49.23	20	49.20	49.15	-17	11,480	-0.15%
2021/02/02	3	49.37	10	49.35	49.50	-7	11,469	-0.06%
2021/02/01	5	47.55	1	48.00	48.25	4	11,515	0.03%
2021/01/29	16	48.87	0	0.00	48.65	16	11,479	0.14%
2021/01/28	24	49.83	18	50.08	50.00	6	11,335	0.05%
2021/01/27	30	51.34	4	51.30	51.20	26	11,155	0.23%
2021/01/26	16	53.10	96	54.09	52.50	-80	10,929	-0.73%
2021/01/25	2	51.60	25	52.35	51.80	-23	10,533	-0.22%
2021/01/22	100	52.22	11	51.88	52.50	89	10,241	0.87%
2021/01/21	45	51.07	116	51.52	51.50	-71	9,656	-0.74%	大賣/
2021/01/20	23	48.52	28	48.86	48.25	-5	8,712	-0.06%
2021/01/19	6	47.82	16	47.98	47.60	-10	8,273	-0.12%
2021/01/18	12	46.39	14	46.60	46.80	-2	8,138	-0.02%
2021/01/15	20	47.96	12	48.00	47.25	8	8,052	0.10%
2021/01/14	37	48.57	5	48.30	48.50	32	7,888	0.41%
2021/01/13	11	47.30	2	46.93	47.45	9	7,663	0.12%
2021/01/12	11	47.10	1	46.70	46.50	10	7,496	0.13%
2021/01/11	15	47.26	7	47.11	47.20	8	7,296	0.11%
2021/01/08	2	47.10	22	46.55	47.05	-20	7,211	-0.28%
2021/01/07	32	46.62	2	46.65	46.60	30	7,045	0.43%
2021/01/06	33	47.51	36	46.87	46.65	-3	6,942	-0.04%
2021/01/05	24	47.28	68	47.48	48.25	-44	6,586	-0.67%
2021/01/04	4	45.83	1	46.05	46.10	3	6,217	0.05%
2020/12/30	0	0.00	5	45.60	45.65	-5	6,166	-0.08%
2020/12/29	3	45.50	0	0.00	45.25	3	6,233	0.05%
2020/12/28	6	45.83	2	45.80	45.70	4	6,188	0.06%
2020/12/25	3	46.13	0	0.00	45.90	3	6,182	0.05%
2020/12/24	29	45.58	20	45.80	45.90	9	6,150	0.15%
2020/12/22	20	45.60	28	45.11	44.70	-8	6,102	-0.13%
2020/12/21	23	44.62	0	0.00	45.50	23	6,046	0.38%
2020/12/18	16	44.98	1	45.05	44.80	15	5,954	0.25%
2020/12/17	2	45.30	0	0.00	45.40	2	5,901	0.03%
2020/12/16	2	45.55	10	45.53	45.80	-8	5,882	-0.14%
2020/12/15	5	44.90	0	0.00	44.70	5	5,803	0.09%
2020/12/14	13	45.23	0	0.00	45.45	13	5,763	0.23%
2020/12/11	2	45.15	12	45.55	45.05	-10	5,722	-0.17%
2020/12/10	2	45.75	2	46.15	45.70	0	5,615	0.00%
2020/12/09	29	46.78	7	46.84	46.65	22	5,521	0.40%
2020/12/08	0	0.00	1	45.70	45.90	-1	5,368	-0.02%
2020/12/07	1	45.55	8	45.54	46.00	-7	5,281	-0.13%
2020/12/04	1	45.10	0	0.00	45.45	1	5,122	0.02%
2020/12/03	6	45.49	9	45.37	45.15	-3	5,005	-0.06%
2020/12/02	6	45.18	4	45.31	45.15	2	4,911	0.04%
2020/12/01	1	44.90	0	0.00	45.10	1	4,885	0.02%
2020/11/30	6	44.94	6.1	44.99	45.15	-0.1	4,780	0.00%
2020/11/27	1	44.35	0	0.00	44.40	1	4,597	0.02%
2020/11/26	2	44.40	0	0.00	44.55	2	4,514	0.04%
2020/11/25	15	43.96	7	44.19	44.35	8	4,389	0.18%
2020/11/24	61	44.28	127	44.38	44.30	-66	4,075	-1.62%	大賣/
2020/11/23	0	0.00	1	42.75	43.30	-1	3,704	-0.03%
2020/11/20	0	0.00	11	42.32	42.40	-11	3,549	-0.31%
2020/11/19	2	42.15	2	42.20	42.20	0	3,505	0.00%
2020/11/18	1	41.85	8	41.78	42.50	-7	3,469	-0.20%
2020/11/17	7	41.50	2	41.38	41.40	5	3,468	0.14%
2020/11/16	0	0.00	1	41.25	41.30	-1	3,595	-0.03%
2020/11/13	1	40.50	0	0.00	40.80	1	3,699	0.03%
2020/11/12	2	40.70	0	0.00	40.60	2	3,850	0.05%
2020/11/11	3	41.02	0	0.00	41.10	3	3,897	0.08%
2020/11/10	1	40.40	6	40.33	40.35	-5	3,812	-0.13%
2020/11/09	5	40.50	4	40.00	40.60	1	3,780	0.03%
2020/11/06	4	39.30	3	39.07	39.25	1	3,704	0.03%
2020/11/02	3	37.57	0	0.00	37.30	3	3,880	0.08%
2020/10/30	2	37.85	0	0.00	37.70	2	4,031	0.05%
2020/10/28	2	38.35	0	0.00	38.35	2	4,110	0.05%
2020/10/27	0	39.10	3.1	38.61	38.65	-3.1	4,168	-0.07%
2020/10/22	1	38.55	0	0.00	38.55	1	4,500	0.02%
2020/10/19	0	0.00	1	38.75	38.65	-1	5,211	-0.02%
2020/10/13	0	0.00	2	38.55	38.90	-2	5,564	-0.04%
2020/10/12	2	39.00	0	0.00	38.85	2	5,618	0.04%
2020/10/08	0	0.00	11	39.25	39.30	-11	5,736	-0.19%
2020/10/07	15	39.16	6	39.15	39.30	9	5,971	0.15%
2020/10/06	37	38.70	2	39.10	38.50	35	6,109	0.57%
2020/10/05	0	0.00	6	38.07	38.00	-6	6,152	-0.10%
2020/09/30	3	37.22	4	37.79	37.75	-1	6,252	-0.02%
2020/09/29	0	0.00	21	37.89	37.20	-21	6,332	-0.33%
2020/09/28	27	37.30	10	37.10	37.60	17	6,483	0.26%
2020/09/25	8	37.18	2	36.55	37.00	6	6,641	0.09%
2020/09/24	1	37.85	0	0.00	37.80	1	6,814	0.01%
2020/09/18	5	39.80	5	40.20	39.80	0	7,473	0.00%
2020/09/17	10	40.25	0	0.00	40.00	10	7,602	0.13%
2020/09/16	4	40.40	2	40.15	40.10	2	7,867	0.03%
2020/09/15	0	0.00	2	39.80	40.00	-2	8,011	-0.02%
2020/09/14	2	39.25	2	39.13	39.30	0	8,027	0.00%
2020/09/11	2	38.80	0	0.00	38.85	2	8,070	0.02%
2020/09/09	1	38.35	32	38.59	39.60	-31	8,076	-0.38%
2020/09/07	0	0.00	3	39.45	39.20	-3	8,087	-0.04%
2020/09/04	6	39.28	5	38.91	39.85	1	8,172	0.01%
2020/09/03	3	38.93	1	38.85	38.75	2	8,117	0.02%
2020/09/02	5	38.79	0	0.00	39.05	5	8,129	0.06%
2020/09/01	3	38.28	0	0.00	38.25	3	8,157	0.04%
2020/08/27	5	38.75	2	38.95	38.45	3	8,380	0.04%
2020/08/26	9	38.98	0	0.00	39.35	9	8,773	0.10%
2020/08/21	9	38.77	0	0.00	38.85	9	8,865	0.10%
2020/08/20	0	0.00	3	39.08	38.80	-3	8,757	-0.03%
2020/08/19	7	41.23	1	42.05	41.20	6	8,651	0.07%
2020/08/18	13	42.77	56	42.73	42.60	-43	8,541	-0.50%
2020/08/17	0	0.00	2	43.58	44.40	-2	8,442	-0.02%
2020/08/13	2	42.95	0	0.00	42.80	2	8,505	0.02%
2020/08/12	12	42.39	0	0.00	42.55	12	8,485	0.14%
2020/08/11	19	43.26	0	0.00	43.05	19	8,490	0.22%
2020/08/10	8	44.06	3	43.85	43.85	5	8,497	0.06%
2020/08/07	0	0.00	2	44.55	44.40	-2	8,504	-0.02%
2020/08/06	7	44.46	0	0.00	44.25	7	8,486	0.08%
2020/08/05	11	44.54	56	44.31	44.95	-45	8,407	-0.54%
2020/08/04	1	43.20	50	42.67	42.90	-49	8,305	-0.59%
2020/08/03	0	0.00	2	43.13	42.85	-2	8,356	-0.02%
2020/07/31	2	43.58	12	43.24	43.70	-10	8,432	-0.12%
2020/07/30	2	42.70	2	42.53	42.60	0	8,487	0.00%
2020/07/29	4	42.24	2	42.38	42.25	2	8,535	0.02%
2020/07/28	30	43.35	33	45.15	42.50	-3	8,563	-0.04%
2020/07/27	18	43.28	63	44.42	42.90	-45	8,376	-0.54%
2020/07/24	62	46.94	54	47.85	46.40	8	8,234	0.10%
2020/07/23	141	47.53	47	47.32	47.65	94	7,997	1.18%	大買/
2020/07/22	0	0.00	11	46.03	45.90	-11	7,848	-0.14%
2020/07/21	3	45.65	0	0.00	45.15	3	7,748	0.04%
2020/07/20	10	44.80	0	0.00	44.90	10	7,722	0.13%
2020/07/17	3	45.37	3	45.25	44.65	0	7,696	0.00%
2020/07/16	0	0.00	2	44.85	44.95	-2	7,642	-0.03%
2020/07/15	6	44.96	2	45.30	44.60	4	7,600	0.05%
2020/07/14	4	45.40	3	45.47	45.30	1	7,529	0.01%
2020/07/13	0	0.00	5	43.90	44.90	-5	7,316	-0.07%
2020/07/10	1	42.80	0	0.00	42.70	1	7,179	0.01%
2020/07/09	2.1	44.07	3	44.40	44.05	-0.9	7,102	-0.01%
2020/07/08	11	44.45	12	44.39	44.40	-1	7,012	-0.01%
2020/07/07	2	43.20	6	43.51	44.00	-4	6,913	-0.06%
2020/07/06	5	43.75	1	43.85	44.00	4	6,756	0.06%
2020/07/03	7	42.16	8	42.07	42.65	-1	6,612	-0.02%
2020/07/02	0	0.00	8	41.52	41.65	-8	6,503	-0.12%
2020/07/01	3	41.02	7	41.04	41.05	-4	6,419	-0.06%
2020/06/30	7	40.97	48	41.02	40.60	-41	6,277	-0.65%
2020/06/29	29	40.79	57	40.75	40.75	-28	6,115	-0.46%
2020/06/24	19	39.94	21	39.79	39.95	-2	5,881	-0.03%
2020/06/23	46	39.60	12	39.65	39.80	34	5,784	0.59%
2020/06/22	25	38.95	15	38.84	39.00	10	5,541	0.18%
2020/06/19	5	38.43	2	38.38	38.15	3	5,420	0.06%
2020/06/18	1	38.00	5	37.70	38.00	-4	5,402	-0.07%
2020/06/17	1	37.55	0	0.00	37.55	1	5,375	0.02%
2020/06/15	4	36.83	0	0.00	36.80	4	5,539	0.07%
2020/06/12	5	36.50	3	36.62	37.00	2	5,582	0.04%
2020/06/11	20	37.20	0	0.00	36.85	20	5,657	0.35%
2020/06/10	7	38.06	0	0.00	38.10	7	5,592	0.13%
2020/06/09	10	38.48	3	38.43	38.30	7	5,666	0.12%
2020/06/08	0	38.35	6	38.40	38.35	-6	5,734	-0.10%
2020/06/05	6	38.38	41	38.40	38.30	-35	5,734	-0.61%
2020/06/04	2	38.10	0	0.00	38.10	2	5,746	0.03%
2020/06/03	6	38.33	14	38.56	38.35	-8	5,750	-0.14%
2020/06/02	60	39.77	6	39.48	39.05	54	5,647	0.96%
2020/06/01	1	38.75	1	38.80	38.80	0	5,352	0.00%
2020/05/29	5	37.48	0	0.00	37.40	5	5,230	0.10%
2020/05/28	10	37.80	1	37.35	37.30	9	5,229	0.17%
2020/05/27	1	38.25	1	37.90	37.70	0	5,231	0.00%
2020/05/26	1	37.90	6	37.72	37.90	-5	5,239	-0.10%
2020/05/22	4	38.05	1	38.40	37.90	3	5,135	0.06%
2020/05/21	12	38.19	7	38.39	38.40	5	5,069	0.10%
2020/05/19	0	0.00	15	36.80	36.80	-15	4,916	-0.31%
2020/05/18	22	37.63	47	37.00	36.60	-25	4,908	-0.51%
2020/05/15	0	0.00	5	36.90	37.20	-5	4,849	-0.10%
2020/05/14	0	0.00	5	38.00	37.40	-5	4,813	-0.10%
2020/05/13	1	37.75	3	37.95	38.15	-2	4,799	-0.04%
2020/05/12	1	37.60	7	37.85	37.75	-6	4,773	-0.13%
2020/05/11	4	38.25	4	38.30	38.15	0	4,764	0.00%
2020/05/08	1	38.15	3	38.10	37.95	-2	4,715	-0.04%
2020/05/07	3	38.50	14	38.28	38.20	-11	4,648	-0.24%
2020/05/06	30	37.36	6	37.30	37.65	24	4,524	0.53%
2020/05/05	4	37.14	6	37.33	37.00	-2	4,445	-0.04%
2020/05/04	19	36.39	9	36.76	36.85	10	4,396	0.23%
2020/04/30	1	36.65	3	36.47	36.60	-2	4,337	-0.05%
2020/04/29	3	36.12	11	35.95	36.10	-8	4,348	-0.18%
2020/04/28	5	35.80	0	0.00	35.75	5	4,305	0.12%
2020/04/27	10	35.60	0	0.00	35.65	10	4,374	0.23%
2020/04/22	1	34.30	2	34.30	34.40	-1	4,335	-0.02%
2020/04/20	0	0.00	4	34.71	34.70	-4	4,413	-0.09%
2020/04/17	0	0.00	11	35.05	34.65	-11	4,417	-0.25%
2020/04/16	13	34.70	23	34.69	34.90	-10	4,361	-0.23%
2020/04/15	0	0.00	2	34.45	34.35	-2	4,377	-0.05%
2020/04/14	15	33.90	5	33.95	34.30	10	4,378	0.23%
2020/04/10	8	33.63	1	33.75	33.70	7	4,361	0.16%
2020/04/09	8	33.74	0	0.00	33.65	8	4,384	0.18%
2020/04/08	9	33.71	5	33.40	33.80	4	4,343	0.09%
2020/04/07	27	32.89	30.1	32.76	33.25	-3.1	4,274	-0.07%
2020/04/06	13	31.68	0	0.00	31.80	13	4,221	0.31%
2020/04/01	0	0.00	31	31.00	31.20	-31	4,218	-0.73%
2020/03/31	27	31.18	5	30.85	30.95	22	4,305	0.51%
2020/03/30	10	30.76	0	0.00	30.70	10	4,281	0.23%
2020/03/27	2	31.15	8	31.23	30.65	-6	4,276	-0.14%
2020/03/26	1	31.15	0	0.00	31.00	1	4,231	0.02%
2020/03/25	0	0.00	15	31.60	31.15	-15	4,200	-0.36%
2020/03/24	14	30.03	0	0.00	30.25	14	4,152	0.34%
2020/03/20	7	29.77	2	30.05	30.05	5	4,141	0.12%
2020/03/19	5	28.59	10	28.85	27.40	-5	4,099	-0.12%
2020/03/18	11	31.58	0	0.00	30.20	11	4,148	0.27%
2020/03/17	10	31.39	9	31.24	31.05	1	4,276	0.02%
2020/03/16	1.1	33.00	10	32.85	31.85	-8.9	4,156	-0.21%
2020/03/13	2	31.43	130	31.48	33.20	-128	4,103	-3.12%	大賣/鉅額交易
2020/03/12	0	0.00	3	33.60	33.55	-3	4,006	-0.07%
2020/03/11	1	35.60	5	35.25	35.45	-4	3,984	-0.10%
2020/03/10	0	0.00	12	35.60	35.75	-12	4,055	-0.30%
2020/03/09	3	34.85	17	35.35	34.85	-14	3,986	-0.35%
2020/03/06	4	36.33	5	36.35	36.40	-1	3,923	-0.03%
2020/03/05	8	36.65	6	36.78	36.90	2	3,961	0.05%
2020/03/04	0	0.00	1	35.30	35.50	-1	3,854	-0.03%
2020/03/03	1	35.00	3	35.13	35.00	-2	3,845	-0.05%
2020/03/02	4	34.31	3	34.85	34.45	1	3,813	0.03%
2020/02/27	0	0.00	48	34.57	34.10	-48	3,779	-1.27%
2020/02/25	3	34.70	30	34.83	35.15	-27	3,766	-0.72%
2020/02/24	0	0.00	16	34.81	34.90	-16	3,758	-0.43%
2020/02/19	3	35.95	1	35.85	35.75	2	3,900	0.05%
2020/02/18	1	35.90	0	0.00	35.85	1	3,885	0.03%
2020/02/17	0	0.00	2	35.95	36.00	-2	3,903	-0.05%
2020/02/14	4	36.26	0	0.00	36.35	4	3,908	0.10%
2020/02/13	8	35.96	0	0.00	35.85	8	3,905	0.20%
2020/02/12	1	35.85	2	36.03	36.15	-1	3,941	-0.03%
2020/02/11	1	35.20	6	35.19	35.30	-5	3,951	-0.13%
2020/02/10	0	0.00	35	34.14	34.80	-35	4,074	-0.86%
2020/02/07	6	34.75	0	0.00	34.85	6	4,648	0.13%
2020/02/06	1	34.80	0	0.00	35.20	1	4,704	0.02%
2020/02/05	7	34.03	1	33.85	34.05	6	4,728	0.13%
2020/02/04	2	33.55	0	0.00	33.70	2	4,766	0.04%
2020/02/03	3	32.20	0	0.00	32.75	3	4,833	0.06%
2020/01/31	8	34.14	0	0.00	34.40	8	4,856	0.16%
2020/01/30	0.1	34.30	27	34.74	34.00	-26.9	5,027	-0.54%
2020/01/20	0	0.00	8	37.56	37.45	-8	5,180	-0.15%
2020/01/17	10	37.82	8	37.64	37.55	2	5,276	0.04%
2020/01/16	9	38.01	6	37.84	37.70	3	5,585	0.05%
2020/01/15	34	37.74	21.2	37.87	37.55	12.8	5,947	0.22%
2020/01/14	8	37.54	1	37.55	37.50	7	5,874	0.12%
2020/01/13	0	0.00	1	37.15	37.20	-1	5,822	-0.02%
2020/01/10	6	36.95	0	0.00	36.95	6	5,862	0.10%
2020/01/09	0	0.00	6	37.05	37.00	-6	6,008	-0.10%
2020/01/08	10	36.03	7	36.19	36.35	3	6,045	0.05%
2020/01/07	3	36.20	0	0.00	36.20	3	6,036	0.05%
2020/01/06	1	36.30	11	36.15	35.90	-10	6,017	-0.17%
2020/01/03	3	36.90	0	0.00	36.80	3	6,014	0.05%
2020/01/02	4	37.06	1	37.20	37.20	3	5,981	0.05%
2019/12/30	0	0.00	1	37.60	37.20	-1	6,080	-0.02%
2019/12/27	2	37.13	2	37.10	37.15	0	6,069	0.00%
2019/12/26	21	37.45	8	37.32	37.40	13	6,030	0.22%
2019/12/23	0	0.00	16.5	36.54	36.55	-16.5	5,999	-0.27%
2019/12/19	0	0.00	0.2	36.55	36.55	-0.2	6,083	0.00%
2019/12/18	1	37.20	0	0.00	36.80	1	6,296	0.02%
2019/12/17	0	0.00	5	37.38	37.45	-5	6,358	-0.08%
2019/12/16	0	0.00	3	37.25	37.15	-3	6,327	-0.05%
2019/12/13	24.7	37.53	6	37.79	37.50	18.7	6,318	0.30%
2019/12/12	17	37.54	27	37.48	37.60	-10	6,166	-0.16%
2019/12/10	10	36.70	3	36.80	36.60	7	6,007	0.12%
2019/12/06	3	36.60	0	0.00	36.90	3	6,007	0.05%
2019/12/05	5	36.45	1	36.65	36.70	4	6,005	0.07%
2019/12/04	1	34.65	0	0.00	34.80	1	6,032	0.02%
2019/12/03	0	0.00	2	34.75	34.80	-2	6,140	-0.03%
2019/12/02	2	34.20	0	0.00	34.30	2	6,203	0.03%
2019/11/29	10	35.13	140	35.15	34.90	-130	6,196	-2.10%	大賣/鉅額交易
2019/11/27	0	0.00	9	35.77	35.80	-9	6,348	-0.14%
2019/11/26	8	35.56	7	35.76	35.55	1	6,506	0.02%
2019/11/25	11	35.65	18	35.79	35.55	-7	6,658	-0.11%
2019/11/22	6	35.61	9	35.95	35.55	-3	6,714	-0.04%
2019/11/21	20	35.68	28.3	35.85	36.00	-8.3	6,706	-0.12%
2019/11/20	40.4	36.43	2.1	36.73	36.20	38.3	6,714	0.57%
2019/11/19	30	37.00	61	37.04	37.10	-31	6,691	-0.46%
2019/11/18	35	36.60	1	36.60	36.55	34	6,709	0.51%
2019/11/15	1	36.30	2	36.40	36.20	-1	6,733	-0.01%
2019/11/14	1	36.00	2	35.95	36.00	-1	6,776	-0.01%
2019/11/13	0	0.00	2	36.25	36.10	-2	6,794	-0.03%
2019/11/11	2	36.05	6	36.62	35.80	-4	6,746	-0.06%
2019/11/07	8	36.13	23	36.07	36.10	-15	6,634	-0.23%
2019/11/06	53	38.83	35	38.28	37.00	18	6,504	0.28%
2019/11/05	1	37.15	0	0.00	37.45	1	5,923	0.02%
2019/11/04	3	37.70	0	0.00	37.60	3	5,848	0.05%
2019/11/01	5	37.60	54	37.53	37.60	-49	5,776	-0.85%
2019/10/31	2	37.15	35	37.63	37.15	-33	5,719	-0.58%
2019/10/30	33	37.83	65	37.64	38.20	-32	5,620	-0.57%
2019/10/29	66	38.12	60	38.74	37.80	6	5,507	0.11%
2019/10/28	151	38.27	10	38.46	38.50	141	5,293	2.66%	大買/鉅額交易
2019/10/25	6	37.20	11	37.38	37.20	-5	5,021	-0.10%
2019/10/24	16	37.36	25	37.50	37.60	-9	4,904	-0.18%
2019/10/23	63	36.00	44	36.22	36.50	19	4,606	0.41%
2019/10/22	1	34.85	0	0.00	34.70	1	4,196	0.02%
2019/10/21	0	0.00	1	34.60	34.45	-1	4,175	-0.02%
2019/10/18	1	34.65	5	34.78	34.70	-4	4,154	-0.10%
2019/10/17	31	35.10	60	35.12	35.25	-29	4,081	-0.71%
2019/10/16	5	34.45	2	35.00	34.95	3	3,909	0.08%
2019/10/15	3	34.72	3	34.57	34.55	0	3,792	0.00%
2019/10/14	13	34.13	28	33.76	33.80	-15	3,745	-0.40%
2019/10/09	2	33.60	3	33.57	33.40	-1	3,786	-0.03%
2019/10/08	0	0.00	10	34.22	34.05	-10	3,793	-0.26%
2019/10/07	10	34.35	0	0.00	34.35	10	3,798	0.26%
2019/10/04	3	34.92	150	34.76	34.90	-147	3,770	-3.90%	大賣/鉅額交易
2019/10/03	27	34.14	25	33.61	34.55	2	3,653	0.05%
2019/10/02	25	34.12	60	34.01	33.95	-35	3,599	-0.97%
2019/10/01	73	34.03	4	33.84	34.10	69	3,589	1.92%
2019/09/27	1	33.95	0	0.00	33.10	1	3,563	0.03%
2019/09/26	8	34.71	5	34.40	33.85	3	3,512	0.09%
2019/09/25	0	0.00	56	34.35	34.40	-56	3,488	-1.61%
2019/09/24	0	0.00	3	34.70	34.35	-3	3,468	-0.09%
2019/09/23	10	35.00	4	35.71	34.75	6	3,387	0.18%
2019/09/20	1	33.90	9	34.86	35.05	-8	3,142	-0.25%
2019/09/19	7	33.94	10	34.10	33.90	-3	3,026	-0.10%
2019/09/17	0	0.00	10	34.15	34.10	-10	2,979	-0.34%
2019/09/12	2	34.00	20	34.10	34.05	-18	2,906	-0.62%
2019/09/10	6	33.86	6	34.00	33.90	0	2,819	0.00%
2019/09/09	0	0.00	14	33.46	33.95	-14	2,785	-0.50%
2019/09/06	12	33.89	2	34.00	33.50	10	2,685	0.37%
2019/09/05	4	35.41	5	35.13	35.35	-1	2,502	-0.04%
2019/09/04	0	0.00	8	34.61	34.80	-8	2,382	-0.34%
2019/09/03	24	34.23	60	34.33	34.00	-36	2,292	-1.57%
2019/09/02	0	0.00	23	34.07	34.15	-23	2,197	-1.05%
2019/08/30	2	33.05	7	33.27	33.30	-5	2,088	-0.24%
2019/08/29	18	32.84	11	32.78	32.55	7	1,954	0.36%
2019/08/28	44	32.13	15	32.08	32.20	29	1,775	1.63%
2019/08/27	63	31.26	28.1	31.29	31.30	34.9	1,596	2.18%
2019/08/26	1	30.30	0	0.00	30.45	1	1,522	0.07%
2019/08/23	1	30.85	3	30.95	30.80	-2	1,489	-0.13%
2019/08/22	2	30.90	1	30.80	30.90	1	1,452	0.07%
2019/08/21	3	30.70	3	30.62	30.65	0	1,395	0.00%
2019/08/20	0	0.00	11	29.91	29.70	-11	1,278	-0.86%
2019/08/19	0	0.00	1	29.50	29.55	-1	1,216	-0.08%
2019/08/16	1	29.30	27	28.50	29.20	-26	1,152	-2.26%
2019/08/14	0	0.00	30	28.42	28.25	-30	1,085	-2.76%
2019/08/12	0	0.00	10	28.25	28.15	-10	1,068	-0.94%
2019/08/08	1	27.70	2	27.80	28.05	-1	1,053	-0.09%
2019/07/30	2	29.30	0	0.00	29.10	2	1,002	0.20%
2019/07/25	5	29.92	0	0.00	29.90	5	1,003	0.50%
2019/07/24	32	29.48	1	29.15	29.45	31	957	3.24%
2019/07/18	5	28.65	0	0.00	28.55	5	936	0.53%
2019/07/16	4	28.93	0	0.00	28.80	4	951	0.42%
2019/07/12	1	31.20	0	0.00	31.25	1	903	0.11%
2019/07/11	0	0.00	6	31.00	30.95	-6	949	-0.63%
2019/07/05	0	0.00	5	30.70	30.70	-5	953	-0.52%
2019/07/01	3	30.15	0	0.00	30.20	3	991	0.30%
2019/06/12	8	29.15	0	0.00	29.30	8	1,357	0.59%
2019/05/29	3	28.10	0	0.00	28.05	3	1,464	0.20%
2019/05/28	2	28.78	0	0.00	27.70	2	1,476	0.14%
2019/05/22	20	28.75	0	0.00	28.75	20	1,638	1.22%
2019/05/13	31	29.15	0	0.00	28.85	31	1,667	1.86%
2019/05/10	20	29.60	0	0.00	29.40	20	1,666	1.20%
2019/05/09	1	29.60	0	0.00	29.40	1	1,663	0.06%
2019/05/08	0	0.00	5	30.00	30.20	-5	1,644	-0.30%
2019/05/07	0	0.00	20	30.40	30.35	-20	1,659	-1.21%
2019/05/06	1	30.40	0	0.00	30.40	1	1,661	0.06%
2019/04/24	0.1	31.30	0	0.00	31.25	0.1	1,649	0.01%
2019/04/18	23	31.77	0	0.00	31.20	23	1,634	1.41%
2019/04/17	33	31.91	0	0.00	31.80	33	1,633	2.02%
2019/04/16	50	31.03	0	0.00	31.15	50	1,533	3.26%
2019/04/15	20	30.95	0	0.00	30.80	20	1,514	1.32%
2019/04/12	30	30.75	0	0.00	30.55	30	1,511	1.99%
2019/04/08	0	0.00	1	30.95	30.95	-1	1,469	-0.07%
2019/04/03	3	30.32	0	0.00	30.35	3	1,434	0.21%
2019/03/28	0	0.00	1	30.00	29.90	-1	1,393	-0.07%
2019/03/26	0	0.00	21	30.45	30.40	-21	1,377	-1.52%
2019/03/25	1	30.45	0	0.00	30.50	1	1,366	0.07%
2019/03/22	44	31.20	5	31.45	31.10	39	1,349	2.89%
2019/03/21	2	30.98	12	30.80	30.85	-10	1,268	-0.79%
2019/03/20	0	0.00	26	30.05	30.10	-26	1,183	-2.20%
2019/03/19	1	29.85	1	29.60	29.55	0	1,159	0.00%
2019/03/15	5	29.68	0	0.00	29.20	5	1,125	0.44%
2019/03/14	0	0.00	2	29.25	29.40	-2	1,086	-0.18%
2019/03/13	0	0.00	1	29.00	28.95	-1	1,097	-0.09%
2019/03/11	0	0.00	28	28.78	28.80	-28	1,102	-2.54%
2019/03/05	0	0.00	1	29.55	29.55	-1	1,121	-0.09%
2019/02/27	0	0.00	1	30.00	30.00	-1	1,123	-0.09%
2019/02/26	14	30.21	8	30.82	30.25	6	1,100	0.55%
2019/02/25	1	29.45	0	0.00	29.95	1	985	0.10%
2019/02/20	2	29.10	0	0.00	29.00	2	971	0.21%
2019/02/19	2	29.00	0	0.00	28.95	2	970	0.21%
2019/02/18	2	29.00	2	28.85	28.90	0	968	0.00%
2019/02/15	0	0.00	5	28.75	28.75	-5	991	-0.50%
2019/02/13	1	28.50	22	28.58	28.55	-21	991	-2.12%
2019/02/12	12	28.82	0	0.00	28.80	12	982	1.22%
2019/01/28	0	0.00	3	28.45	28.50	-3	1,035	-0.29%
2019/01/23	0	0.00	1	27.80	27.80	-1	1,070	-0.09%
2019/01/18	1	28.10	0	0.00	28.15	1	1,084	0.09%
2019/01/17	0	0.00	1	28.40	28.15	-1	1,109	-0.09%
2019/01/16	0	0.00	1	27.75	27.85	-1	1,110	-0.09%
2019/01/15	2	27.40	0	0.00	27.35	2	1,118	0.18%
2019/01/09	0	0.00	1	27.40	27.45	-1	1,151	-0.09%
2019/01/04	2	26.43	0	0.00	26.45	2	1,192	0.17%
2019/01/03	2	27.05	0	0.00	26.75	2	1,259	0.16%
2018/12/28	8	27.10	4	26.95	27.05	4	1,298	0.31%
2018/12/25	3	27.13	4	27.10	27.05	-1	1,377	-0.07%
2018/12/22	3	27.35	0	0.00	27.45	3	1,390	0.22%
2018/12/12	2	28.60	0	0.00	28.70	2	1,549	0.13%
2018/12/04	2	30.85	2	30.80	30.80	0	1,712	0.00%
2018/11/30	0	0.00	1	29.80	29.75	-1	1,726	-0.06%
2018/11/28	0	0.00	1	29.35	29.50	-1	1,791	-0.06%
2018/11/27	2	29.05	1	29.20	29.15	1	1,834	0.05%
2018/11/16	0	0.00	2	29.00	29.05	-2	1,852	-0.11%
2018/11/15	1	28.75	2	28.95	28.80	-1	1,848	-0.05%
2018/11/14	3	28.83	0	0.00	28.75	3	1,853	0.16%
2018/11/06	0	0.00	2	29.10	28.80	-2	1,975	-0.10%
2018/11/02	1	28.50	1	28.80	28.55	0	2,054	0.00%
2018/10/29	3	26.90	1	26.90	26.90	2	2,085	0.10%
2018/10/26	0	0.00	23	26.51	26.55	-23	2,107	-1.09%
2018/10/25	21	27.47	2	27.33	26.60	19	2,117	0.90%
2018/10/24	1	28.10	0	0.00	28.45	1	2,120	0.05%
2018/10/19	0	0.00	1	28.10	28.60	-1	2,135	-0.05%
2018/10/18	0	0.00	1	29.10	29.10	-1	2,121	-0.05%
2018/10/17	4	29.79	8	29.98	29.65	-4	2,120	-0.19%
2018/10/16	3	29.60	44	29.45	29.55	-41	2,122	-1.93%
2018/10/15	0	0.00	7	29.53	29.85	-7	2,136	-0.33%
2018/10/12	5	28.30	6	29.20	29.50	-1	2,131	-0.05%
2018/10/11	10	28.71	3	28.90	28.45	7	2,124	0.33%
2018/10/09	2	31.43	2	31.43	31.60	0	2,061	0.00%
2018/10/08	9	32.13	0	0.00	32.05	9	2,074	0.43%
2018/10/05	10	32.16	1	32.55	32.25	9	2,118	0.42%
2018/10/04	25	33.07	20	33.30	32.80	5	2,099	0.24%
2018/10/03	1	33.90	5	33.70	33.60	-4	2,101	-0.19%
2018/10/02	3	34.10	0	0.00	34.00	3	2,119	0.14%
2018/09/27	0	0.00	12	34.01	33.80	-12	2,270	-0.53%
2018/09/25	0	0.00	1	34.20	33.95	-1	2,342	-0.04%
2018/09/21	0	0.00	10	34.20	34.25	-10	2,355	-0.42%
2018/09/20	0	0.00	8	34.10	33.95	-8	2,386	-0.34%
2018/09/19	0	0.00	1	33.65	34.15	-1	2,381	-0.04%
2018/09/17	0	0.00	10	32.95	33.20	-10	2,356	-0.42%
2018/09/13	1	32.20	12	32.32	32.50	-11	2,417	-0.46%
2018/09/12	11	32.48	7	32.21	32.00	4	2,442	0.16%
2018/09/11	2	33.90	4	33.94	33.90	-2	2,417	-0.08%
2018/09/10	4	33.98	0	0.00	33.65	4	2,482	0.16%
2018/09/03	0	0.00	3	35.45	35.05	-3	3,577	-0.08%
2018/08/31	5	34.65	5	34.85	34.85	0	3,590	0.00%
2018/08/23	5	34.20	0	0.00	34.20	5	4,010	0.12%
2018/08/20	3	34.35	5	33.90	33.90	-2	4,241	-0.05%
2018/08/17	15	34.52	10	34.35	34.35	5	4,363	0.11%
2018/08/16	0	0.00	6	34.13	34.75	-6	4,372	-0.14%
2018/08/15	14	34.54	4	34.78	33.90	10	4,345	0.23%
2018/08/14	5	34.85	3	35.15	35.05	2	4,298	0.05%
2018/08/13	2	35.50	1	36.05	35.25	1	4,291	0.02%
2018/08/10	1	36.60	0	0.00	36.40	1	4,279	0.02%
2018/08/08	1	36.25	0	0.00	36.20	1	4,235	0.02%
2018/08/06	2	35.80	2	35.95	35.80	0	4,258	0.00%
2018/08/02	7	35.76	9	35.64	35.50	-2	4,380	-0.05%
2018/08/01	1	36.50	8	36.50	36.45	-7	4,428	-0.16%
2018/07/26	0	0.00	7	35.55	35.90	-7	4,783	-0.15%
2018/07/25	2	35.40	7	35.44	35.35	-5	4,781	-0.10%
2018/07/24	4	35.14	5	35.35	35.40	-1	4,802	-0.02%
2018/07/23	7	35.22	0	0.00	35.15	7	4,816	0.15%
2018/07/20	1	35.35	3	36.00	35.70	-2	4,830	-0.04%
2018/07/19	2	35.35	1	35.60	35.30	1	4,826	0.02%
2018/07/17	0	0.00	2	36.10	35.95	-2	4,877	-0.04%
2018/07/16	5	36.10	0	0.00	36.10	5	4,885	0.10%
2018/07/12	10	35.23	10	35.36	35.20	0	4,894	0.00%
2018/07/11	2	35.20	0	0.00	35.05	2	4,917	0.04%
2018/07/10	4	35.55	0	0.00	35.50	4	4,904	0.08%
2018/07/05	2	37.30	3	37.20	36.80	-1	4,802	-0.02%
2018/07/04	0	0.00	10	37.17	37.10	-10	4,814	-0.21%
2018/07/03	0	0.00	8	36.73	36.50	-8	4,818	-0.17%
2018/06/29	0	0.00	11	37.32	37.95	-11	4,797	-0.23%
2018/06/28	8	36.81	14	37.05	36.70	-6	4,776	-0.13%
2018/06/27	7	36.99	10	37.35	36.85	-3	4,780	-0.06%
2018/06/26	6	37.07	4	37.31	37.10	2	4,784	0.04%
2018/06/25	9	38.07	6	38.95	37.90	3	4,782	0.06%
2018/06/22	11	37.75	26	38.10	38.10	-15	4,788	-0.31%
2018/06/21	9	38.24	19	38.55	38.10	-10	4,799	-0.21%
2018/06/20	4	38.10	7	38.23	37.80	-3	4,844	-0.06%
2018/06/19	24	39.08	6	39.33	38.60	18	4,928	0.37%
2018/06/14	3	40.85	1	40.65	40.90	2	4,953	0.04%
2018/06/13	14	41.49	0	0.00	41.00	14	4,897	0.29%
2018/06/12	14	41.99	39	41.46	40.40	-25	4,784	-0.52%
2018/06/11	51	40.97	5	40.77	41.25	46	4,394	1.05%
2018/06/06	5	37.75	10	37.58	37.45	-5	4,136	-0.12%
2018/06/05	17	37.53	21	37.48	37.05	-4	4,153	-0.10%
2018/06/04	6	36.73	2	37.00	36.60	4	4,009	0.10%
2018/06/01	13	36.92	1	37.20	36.70	12	4,075	0.29%
2018/05/31	15	36.54	21	37.05	37.40	-6	4,169	-0.14%
2018/05/30	13	36.37	20	36.53	36.75	-7	4,129	-0.17%
2018/05/29	11	36.95	6	37.38	36.90	5	4,121	0.12%
2018/05/28	7	37.17	6	37.38	37.10	1	4,113	0.02%
2018/05/25	5	36.89	24	36.69	37.60	-19	4,110	-0.46%
2018/05/24	5	36.07	13	36.25	36.30	-8	4,200	-0.19%
2018/05/23	7	35.99	3	36.18	35.95	4	4,280	0.09%
2018/05/22	4	36.06	5	36.39	36.10	-1	4,290	-0.02%
2018/05/21	5	36.29	0	0.00	36.45	5	4,338	0.12%
2018/05/18	11	36.14	8	36.35	36.10	3	4,390	0.07%
2018/05/17	2	36.20	9	36.31	36.40	-7	4,463	-0.16%
2018/05/16	5	36.25	0	0.00	36.05	5	4,494	0.11%
2018/05/15	15	36.73	11	37.16	36.55	4	4,590	0.09%
2018/05/14	11	36.93	5	37.16	37.00	6	4,744	0.13%
2018/05/11	14	37.17	44	37.38	37.00	-30	4,875	-0.62%
2018/05/10	15	37.29	5	37.54	37.20	10	5,010	0.20%
2018/05/09	2	37.00	6	37.12	37.00	-4	5,290	-0.08%
2018/05/08	7	36.99	1	37.40	36.75	6	5,270	0.11%
2018/05/07	4	35.93	9	36.79	37.60	-5	5,277	-0.09%
2018/05/04	1	36.30	27	35.15	35.70	-26	5,201	-0.50%
2018/05/03	3	34.05	0	0.00	34.00	3	5,156	0.06%
2018/05/02	3	34.50	4	34.78	34.50	-1	5,205	-0.02%
2018/04/30	13	34.54	10	34.93	34.55	3	5,241	0.06%
2018/04/27	9	33.91	17	34.34	34.85	-8	5,297	-0.15%
2018/04/26	11	34.53	9	34.69	33.80	2	5,515	0.04%
2018/04/25	5	34.51	0	0.00	34.45	5	5,664	0.09%
2018/04/24	2	36.25	0	0.00	34.75	2	5,727	0.03%
2018/04/23	4	36.68	2	37.15	36.55	2	5,719	0.03%
2018/04/20	7	36.94	0	0.00	37.00	7	5,777	0.12%
2018/04/19	2	37.30	10	37.19	37.30	-8	5,987	-0.13%
2018/04/18	11	36.33	11	36.32	36.40	0	6,067	0.00%
2018/04/17	2	36.75	15	36.93	36.30	-13	6,099	-0.21%
2018/04/16	4	37.06	17	37.29	37.00	-13	6,152	-0.21%
2018/04/13	4	37.05	6	37.35	37.15	-2	6,278	-0.03%
2018/04/12	5	37.15	10	37.31	37.20	-5	6,506	-0.08%
2018/04/11	13	37.21	12	37.45	37.15	1	6,673	0.01%
2018/04/10	10	37.29	12	37.50	37.25	-2	6,841	-0.03%
2018/04/09	12	36.70	4	37.18	37.10	8	7,079	0.11%
2018/04/03	3	36.62	28	36.52	36.75	-25	7,122	-0.35%
2018/04/02	9	36.87	7	37.26	36.65	2	7,256	0.03%
2018/03/31	7	37.01	19	36.88	37.20	-12	7,267	-0.17%
2018/03/30	4	36.55	13	36.80	36.50	-9	7,313	-0.12%
2018/03/29	12	36.55	2	36.80	36.50	10	7,513	0.13%
2018/03/28	14	37.03	5	37.34	36.80	9	8,077	0.11%
2018/03/27	13	37.31	18	37.51	37.25	-5	8,123	-0.06%
2018/03/26	22	37.06	3	37.20	37.05	19	8,120	0.23%
2018/03/23	31	36.94	18	37.28	36.85	13	8,170	0.16%
2018/03/22	28	38.56	19	38.93	38.10	9	8,182	0.11%
2018/03/21	8	37.66	16	38.11	38.80	-8	8,104	-0.10%
2018/03/20	7	37.53	9	37.58	37.50	-2	7,971	-0.03%
2018/03/19	10	37.65	50	37.72	37.65	-40	7,994	-0.50%
2018/03/16	32	37.86	37	37.91	37.50	-5	8,001	-0.06%
2018/03/15	16	38.39	5	38.45	38.15	11	8,026	0.14%
2018/03/14	28	38.08	4	38.16	38.05	24	8,103	0.30%
2018/03/13	17	37.99	12	37.91	37.90	5	8,235	0.06%
2018/03/12	34	37.79	9	38.16	37.65	25	8,212	0.30%
2018/03/09	11	37.34	4	37.48	37.50	7	8,187	0.09%
2018/03/08	3	37.55	6	37.61	37.60	-3	8,242	-0.04%
2018/03/07	16	37.38	13	37.52	37.00	3	8,240	0.04%
2018/03/06	3	37.45	13	37.39	37.50	-10	8,285	-0.12%
2018/03/05	13	36.75	3	37.28	36.60	10	8,430	0.12%
2018/03/02	16	36.80	31	36.94	37.00	-15	8,575	-0.17%
2018/03/01	5	37.40	23	37.01	37.45	-18	8,599	-0.21%
2018/02/27	16	36.86	3	37.48	36.55	13	8,566	0.15%
2018/02/26	7	37.83	3	38.22	37.20	4	8,516	0.05%
2018/02/23	23	36.73	31	36.56	36.95	-8	8,348	-0.10%
2018/02/22	15	35.75	3	35.90	35.75	12	8,360	0.14%
2018/02/21	0	0.00	11	35.91	36.00	-11	8,425	-0.13%
2018/02/12	6	34.72	6	35.17	34.55	0	8,486	0.00%
2018/02/09	32	34.32	0	0.00	34.90	32	8,485	0.38%
2018/02/08	8	35.30	16	35.82	35.30	-8	8,447	-0.09%
2018/02/07	17	36.16	6	36.43	35.60	11	8,469	0.13%
2018/02/06	36	35.76	3	36.67	35.05	33	8,389	0.39%
2018/02/05	16	37.03	40	38.17	38.00	-24	8,319	-0.29%
2018/02/02	6	37.80	6	38.23	38.20	0	8,176	0.00%
2018/02/01	15	37.35	17	37.64	37.85	-2	8,059	-0.02%
2018/01/31	4	35.75	78	36.23	36.35	-74	7,821	-0.95%
2018/01/30	86	36.41	3	36.33	36.00	83	7,885	1.05%
2018/01/29	8	36.89	2	36.95	36.80	6	7,843	0.08%
2018/01/26	4	36.13	4.1	36.53	36.75	-0.1	7,745	0.00%
2018/01/25	0	0.00	6	36.57	36.30	-6	7,773	-0.08%
2018/01/24	4	36.35	20	36.41	36.40	-16	7,716	-0.21%
2018/01/23	7	36.19	2	36.30	36.20	5	7,677	0.07%
2018/01/22	12	36.67	18	36.68	36.50	-6	7,596	-0.08%
2018/01/19	6	35.78	9	35.98	36.25	-3	7,354	-0.04%
2018/01/18	13	36.03	59	36.05	35.55	-46	7,177	-0.64%
2018/01/17	73	36.28	24	36.22	36.10	49	7,099	0.69%
2018/01/16	25	35.99	60	36.16	36.05	-35	7,055	-0.50%
2018/01/15	47	36.36	32	36.51	36.20	15	6,974	0.22%
2018/01/12	30	35.04	83	35.64	35.85	-53	6,763	-0.78%
2018/01/11	17	34.79	13	34.94	35.20	4	6,616	0.06%
2018/01/10	6	34.94	27	35.06	35.00	-21	6,551	-0.32%
2018/01/09	21	34.54	38	34.79	35.00	-17	6,503	-0.26%
2018/01/08	13	35.05	6	35.60	34.65	7	6,354	0.11%
2018/01/05	14	34.63	22	35.00	35.20	-8	6,109	-0.13%
2018/01/04	15	34.61	29	34.75	34.85	-14	5,920	-0.24%
2018/01/03	2	33.98	24	33.91	34.05	-22	5,727	-0.38%
2018/01/02	19	32.74	46	32.89	33.40	-27	5,460	-0.49%