矽格 (6257)-玉山-城中券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
77.0
漲跌
▲0.5
漲幅
+0.65%
成交量
2,841張
產業
上市半導體類股
942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-城中券商分點個股進出

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-城中券商分點個股進出
玉山-城中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
2024/05/10	7	76.46	0	0.00	76.20	7	6,920	0.10%
2024/05/09	3	77.83	0	0.00	77.10	3	6,887	0.04%
2024/05/08	3	77.20	11	78.30	78.30	-8	6,858	-0.12%
2024/05/07	12	77.89	4	78.00	77.80	8	6,807	0.12%
2024/05/06	13	76.93	2	77.15	77.10	11	6,698	0.16%
2024/05/03	4	77.05	6	77.38	76.40	-2	6,707	-0.03%
2024/05/02	7	78.19	27.2	76.96	77.40	-20.2	6,637	-0.30%
2024/04/30	1	74.50	38	73.70	74.20	-37	6,367	-0.58%
2024/04/29	1	72.10	5	72.66	72.90	-4	6,295	-0.06%
2024/04/26	0	0.00	3	71.30	71.50	-3	6,386	-0.05%
2024/04/25	8	70.20	0	0.00	70.20	8	6,379	0.13%
2024/04/23	4	68.18	0	0.00	68.30	4	6,362	0.06%
2024/04/22	4	68.13	0	0.00	68.30	4	6,358	0.06%
2024/04/19	5	69.80	2	69.95	70.50	3	6,293	0.05%
2024/04/18	3.1	71.90	0	0.00	71.50	3.1	6,215	0.05%
2024/04/17	0.9	72.80	6	71.77	72.60	-5.1	6,201	-0.08%
2024/04/16	15	70.23	3	70.00	70.60	12	6,136	0.20%
2024/04/15	1	71.80	0	0.00	72.00	1	6,060	0.02%
2024/04/12	5	73.26	5	73.18	73.20	0	6,030	0.00%
2024/04/11	2	72.60	21	72.79	72.80	-19	5,949	-0.32%
2024/04/10	4	72.25	2	72.00	72.40	2	5,892	0.03%
2024/04/09	2	71.10	0	71.40	71.10	2	5,828	0.03%
2024/04/08	21	70.85	5	70.80	70.80	16	5,787	0.28%
2024/04/03	20.2	71.95	2	72.30	71.80	18.2	5,763	0.32%
2024/04/02	1	72.30	2	72.05	73.00	-1	5,753	-0.02%
2024/04/01	2	71.15	10	72.50	71.60	-8	5,670	-0.14%
2024/03/29	6	70.45	2	71.20	71.00	4	5,597	0.07%
2024/03/28	13.1	72.93	10	74.83	72.00	3.1	5,390	0.06%
2024/03/27	0.1	73.20	22	72.92	73.80	-21.9	5,144	-0.43%
2024/03/26	18	70.52	18	71.29	71.00	0	4,978	0.00%
2024/03/25	20.2	72.25	2	72.35	72.30	18.2	4,974	0.37%
2024/03/22	12	72.26	24.1	72.54	72.40	-12.1	4,944	-0.24%
2024/03/21	12	76.92	9	75.19	74.70	3	4,910	0.06%
2024/03/20	4	77.12	33	77.97	75.60	-29	5,085	-0.57%
2024/03/19	7	73.20	27	73.51	73.50	-20	5,072	-0.39%
2024/03/18	0	71.50	46	71.81	72.10	-46	4,948	-0.93%
2024/03/15	1	68.20	1	69.20	68.80	0	4,832	0.00%
2024/03/14	3	68.57	8	68.64	68.80	-5	4,777	-0.10%
2024/03/13	1	69.60	2	70.40	70.10	-1	4,716	-0.02%
2024/03/12	27	69.71	4	70.20	69.90	23	4,674	0.49%
2024/03/11	2	68.75	0.1	69.00	68.40	1.9	4,698	0.04%
2024/03/08	2	69.85	31	71.24	69.00	-29	4,758	-0.61%
2024/03/07	14	70.02	6.2	71.35	69.60	7.8	4,727	0.16%
2024/03/06	1	68.60	7.1	69.31	70.20	-6.1	4,786	-0.13%
2024/03/05	22.2	67.51	0	0.00	68.10	22.2	4,965	0.45%
2024/03/04	4.1	67.85	1	68.00	67.90	3.1	5,024	0.06%
2024/03/01	22.3	67.69	3	68.27	67.20	19.3	4,971	0.39%
2024/02/29	14	70.19	1	70.40	70.30	13	4,814	0.27%
2024/02/27	26.2	70.27	18	71.09	70.00	8.2	4,781	0.17%
2024/02/26	3.1	72.79	0	0.00	72.30	3.1	4,667	0.07%
2024/02/23	28.2	73.04	24	73.63	72.50	4.2	4,542	0.09%
2024/02/22	1	70.00	6	70.30	70.80	-5	4,207	-0.12%
2024/02/21	0	68.90	2	69.55	68.80	-2	4,122	-0.05%
2024/02/20	19.1	68.30	0	0.00	68.20	19.1	4,144	0.46%
2024/02/19	2.1	68.71	25	70.02	70.00	-22.9	4,099	-0.56%
2024/02/16	3	69.67	5	69.34	69.50	-2	4,088	-0.05%
2024/02/15	3	67.20	0	0.00	68.20	3	4,032	0.07%
2024/02/02	2.1	66.29	0	0.00	65.70	2.1	3,999	0.05%
2024/02/01	1	67.00	2	67.40	66.60	-1	3,997	-0.03%
2024/01/31	2	68.10	2	68.10	67.70	0	4,025	0.00%
2024/01/30	0	0.00	2	66.70	66.50	-2	4,054	-0.05%
2024/01/26	3	68.63	6	67.62	67.20	-3	4,139	-0.07%
2024/01/25	1	68.50	1	69.00	68.70	0	4,117	0.00%
2024/01/23	0	0.00	2	68.60	68.10	-2	4,111	-0.05%
2024/01/22	0	0.00	8	68.35	68.00	-8	4,084	-0.20%
2024/01/19	0	0.00	1	66.50	66.50	-1	3,970	-0.03%
2024/01/18	1	65.40	0	0.00	65.30	1	4,006	0.02%
2024/01/17	0	0.00	3	66.10	65.80	-3	4,124	-0.07%
2024/01/16	0	0.00	1	65.70	66.10	-1	4,139	-0.02%
2024/01/11	1	64.00	0	0.00	64.20	1	4,308	0.02%
2024/01/08	2	63.90	0	0.00	63.90	2	4,508	0.04%
2024/01/05	2	64.70	0	0.00	64.90	2	4,636	0.04%
2024/01/03	1	64.00	1	64.70	65.00	0	4,664	0.00%
2023/12/29	6	65.13	0	0.00	65.20	6	4,647	0.13%
2023/12/28	4	66.60	1	67.20	66.00	3	4,599	0.07%
2023/12/27	4	67.33	2	67.35	67.30	2	4,574	0.04%
2023/12/26	0	0.00	1	66.90	66.80	-1	4,565	-0.02%
2023/12/25	20	66.97	1	66.60	66.40	19	4,552	0.42%
2023/12/22	3	67.93	29	68.10	68.00	-26	4,508	-0.58%
2023/12/21	4	68.10	1	68.50	68.10	3	4,515	0.07%
2023/12/20	11	67.33	4	68.58	68.80	7	4,488	0.16%
2023/12/19	13	67.67	1	69.50	67.80	12	4,433	0.27%
2023/12/18	21	68.60	5	68.68	68.50	16	4,437	0.36%
2023/12/15	16	67.96	8	68.11	67.20	8	4,545	0.18%
2023/12/14	23	68.50	72	69.30	71.90	-49	4,467	-1.10%
2023/12/13	5	66.22	2	66.30	66.40	3	4,163	0.07%
2023/12/12	11	66.06	16	65.92	65.80	-5	4,245	-0.12%
2023/12/11	1	64.90	2	65.05	65.00	-1	4,209	-0.02%
2023/12/07	3	65.00	7	64.60	64.60	-4	4,183	-0.10%
2023/12/06	24	64.80	9	64.70	65.40	15	4,158	0.36%
2023/12/05	6	64.88	3	65.10	65.50	3	4,084	0.07%
2023/12/04	1	65.60	5	65.92	66.00	-4	4,013	-0.10%
2023/12/01	15	65.11	5	65.32	65.80	10	3,943	0.25%
2023/11/30	5	64.06	12	63.42	63.80	-7	3,722	-0.19%
2023/11/29	2	62.00	12	61.91	62.00	-10	3,478	-0.29%
2023/11/28	0	0.00	1	60.90	60.60	-1	3,403	-0.03%
2023/11/27	1	60.10	2	60.40	60.00	-1	3,449	-0.03%
2023/11/23	0	0.00	1	61.50	60.90	-1	3,515	-0.03%
2023/11/22	0	0.00	2	61.00	60.90	-2	3,537	-0.06%
2023/11/21	0	0.00	30	61.10	60.70	-30	3,565	-0.84%
2023/11/17	31	61.20	3	61.43	61.00	28	3,803	0.74%
2023/11/15	2	61.55	5	61.80	60.90	-3	3,836	-0.08%
2023/11/14	1	61.20	4	60.80	61.50	-3	3,792	-0.08%
2023/11/13	0	0.00	4	60.80	60.50	-4	3,777	-0.11%
2023/11/10	18	60.08	0	0.00	60.20	18	3,769	0.48%
2023/11/08	0	0.00	3	61.90	61.40	-3	3,736	-0.08%
2023/11/06	5	61.56	2	61.20	61.50	3	3,649	0.08%
2023/11/03	1	61.50	22	61.00	61.50	-21	3,596	-0.58%
2023/11/02	0	0.00	6	60.80	60.90	-6	3,546	-0.17%
2023/11/01	0	0.00	2	59.55	59.70	-2	3,503	-0.06%
2023/10/31	2	60.95	2	60.70	59.30	0	3,490	0.00%
2023/10/30	0	0.00	15	59.90	59.90	-15	3,486	-0.43%
2023/10/27	3	59.83	1	59.50	59.40	2	3,500	0.06%
2023/10/26	11	60.50	1	60.20	60.20	10	3,491	0.29%
2023/10/25	3	61.43	27	61.47	62.00	-24	3,448	-0.70%
2023/10/24	1	60.50	0	0.00	60.70	1	3,402	0.03%
2023/10/23	10	59.98	9	61.26	59.90	1	3,432	0.03%
2023/10/20	4	60.93	4	60.65	60.80	0	3,445	0.00%
2023/10/19	15	61.25	13.1	60.46	60.70	1.9	3,413	0.05%
2023/10/18	8	59.40	0	0.00	60.00	8	3,342	0.24%
2023/10/17	0	0.00	22	60.80	60.70	-22	3,292	-0.67%
2023/10/16	0	0.00	1	59.20	59.20	-1	3,230	-0.03%
2023/10/13	19	60.08	3	59.54	60.00	16	3,223	0.50%
2023/10/11	0	0.00	1	58.40	57.80	-1	3,134	-0.03%
2023/10/05	1	58.20	0	0.00	57.60	1	3,142	0.03%
2023/10/04	1	57.70	0	0.00	57.60	1	3,130	0.03%
2023/10/03	0	0.00	2	58.25	57.50	-2	3,132	-0.06%
2023/09/28	0	0.00	1	57.20	57.40	-1	3,183	-0.03%
2023/09/26	12	56.88	0	0.00	56.70	12	3,299	0.36%
2023/09/25	2	58.30	2	58.40	58.30	0	3,259	0.00%
2023/09/22	1	56.70	1	57.40	57.50	0	3,247	0.00%
2023/09/21	13	56.75	1	57.29	57.20	12	3,216	0.37%
2023/09/20	31	59.22	19	59.38	58.00	12	3,167	0.38%
2023/09/19	24	60.69	33	60.64	60.80	-9	2,973	-0.30%
2023/09/18	3	58.37	22	58.90	58.80	-19	2,660	-0.71%
2023/09/15	1	58.30	14	58.86	58.00	-13	2,635	-0.49%
2023/09/13	1	56.70	0	0.00	56.60	1	2,493	0.04%
2023/09/11	11	56.80	1	57.10	57.10	10	2,484	0.40%
2023/09/08	3	57.23	0	0.00	57.20	3	2,490	0.12%
2023/09/07	0	57.80	2	57.75	57.80	-2	2,489	-0.08%
2023/09/06	0	0.00	73	58.05	58.20	-73	2,480	-2.94%
2023/09/05	1	57.60	6	57.63	57.80	-5	2,464	-0.20%
2023/09/04	0	0.00	11	57.23	57.50	-11	2,453	-0.45%
2023/09/01	5	57.22	1	57.00	57.10	4	2,446	0.16%
2023/08/31	4	57.50	34	57.49	57.70	-30	2,435	-1.23%
2023/08/30	6	56.65	1	56.50	56.90	5	2,385	0.21%
2023/08/29	3	56.30	1	56.10	56.40	2	2,351	0.09%
2023/08/28	6	56.15	0	0.00	56.00	6	2,336	0.26%
2023/08/25	5	56.28	0	0.00	56.60	5	2,319	0.22%
2023/08/24	10	56.38	5	56.46	56.10	5	2,284	0.22%
2023/08/23	7	54.57	3	54.90	55.40	4	2,157	0.19%
2023/08/22	5	52.56	2	52.75	52.60	3	2,032	0.15%
2023/08/21	3	53.17	2	52.90	52.50	1	1,991	0.05%
2023/08/18	1	51.20	0	0.00	51.50	1	1,923	0.05%
2023/08/17	0	0.00	7	51.14	51.30	-7	1,919	-0.36%
2023/08/15	3	50.37	0	0.00	50.30	3	1,908	0.16%
2023/08/11	2	51.20	0	0.00	51.10	2	1,910	0.10%
2023/08/04	7	52.10	0	0.00	52.30	7	1,870	0.37%
2023/08/02	4	52.05	1	51.80	52.00	3	1,872	0.16%
2023/08/01	1	51.50	0	0.00	52.00	1	1,856	0.05%
2023/07/31	1	53.50	0	0.00	52.90	1	1,835	0.05%
2023/07/28	0	0.00	2	53.15	53.70	-2	1,808	-0.11%
2023/07/27	8	52.80	15	52.82	52.30	-7	1,778	-0.39%
2023/07/26	14.1	57.26	0	0.00	57.00	14.1	1,700	0.83%
2023/07/25	4	57.33	0	0.00	57.50	4	1,640	0.24%
2023/07/24	1	57.60	0	0.00	57.50	1	1,629	0.06%
2023/07/21	1	57.60	8	58.03	58.30	-7	1,610	-0.43%
2023/07/20	1	58.30	0	0.00	58.30	1	1,596	0.06%
2023/07/19	12	58.23	1	58.80	58.00	11	1,577	0.70%
2023/07/18	2	58.90	0	0.00	58.50	2	1,543	0.13%
2023/07/17	5	58.74	21	59.00	58.90	-16	1,536	-1.04%
2023/07/14	0	0.00	10	58.10	58.30	-10	1,505	-0.66%
2023/07/13	1	57.60	3	58.13	57.60	-2	1,483	-0.13%
2023/07/12	3	57.20	0	0.00	57.40	3	1,447	0.21%
2023/07/11	1	56.60	0	0.00	56.80	1	1,440	0.07%
2023/07/10	2	56.90	2	56.50	56.50	0	1,454	0.00%
2023/07/07	1	57.00	1	57.30	56.70	0	1,456	0.00%
2023/07/06	1	57.80	19	57.81	57.80	-18	1,433	-1.26%
2023/07/05	5	58.42	15.1	57.78	58.20	-10.1	1,396	-0.72%
2023/06/30	0	0.00	1	55.40	55.30	-1	1,303	-0.08%
2023/06/28	4	55.20	0	0.00	55.00	4	1,333	0.30%
2023/06/21	5	55.50	0	0.00	55.50	5	1,324	0.38%
2023/06/19	26	55.90	0	0.00	55.90	26	1,313	1.98%
2023/06/15	35	55.90	0	0.00	55.80	35	1,330	2.63%
2023/06/14	30	56.00	4	55.85	56.10	26	1,336	1.94%
2023/06/13	30	55.70	0	0.00	55.70	30	1,337	2.24%
2023/06/12	0	0.00	3	55.10	55.40	-3	1,349	-0.22%
2023/06/09	8	55.10	6	54.90	55.10	2	1,345	0.15%
2023/06/08	6	55.68	1	55.70	55.60	5	1,345	0.37%
2023/06/07	1	55.60	4	55.85	55.60	-3	1,363	-0.22%
2023/06/05	3	55.60	0	0.00	55.80	3	1,470	0.20%
2023/06/02	1	55.50	0	0.00	55.30	1	1,520	0.07%
2023/05/31	2	55.20	1	55.30	55.50	1	1,566	0.06%
2023/05/30	0	0.00	2	54.60	54.90	-2	1,567	-0.13%
2023/05/29	12	54.69	2	54.70	54.50	10	1,590	0.63%
2023/05/26	2	54.50	0	0.00	54.30	2	1,600	0.12%
2023/05/23	2	54.00	0	0.00	54.10	2	1,623	0.12%
2023/05/22	0	54.05	0	0.00	54.20	0	1,624	0.00%
2023/05/17	0	0.00	2	53.40	53.30	-2	1,645	-0.12%
2023/05/09	1	52.60	0	0.00	52.60	1	1,647	0.06%
2023/05/08	1	52.90	0	0.00	53.10	1	1,651	0.06%
2023/05/02	5	52.14	0	0.00	52.20	5	1,762	0.28%
2023/04/27	3	51.63	1	51.50	51.50	2	1,760	0.11%
2023/04/26	1	52.30	4	51.80	52.30	-3	1,710	-0.18%
2023/04/21	0	0.00	1	53.80	53.20	-1	1,667	-0.06%
2023/04/20	20	54.40	0	0.00	54.20	20	1,643	1.22%
2023/04/14	1	55.60	0	0.00	55.50	1	1,616	0.06%
2023/04/13	1	55.60	0	0.00	55.50	1	1,606	0.06%
2023/04/12	1	55.50	0	0.00	55.50	1	1,582	0.06%
2023/04/11	1	55.60	2	55.60	55.60	-1	1,574	-0.06%
2023/04/07	5	55.70	0	0.00	55.70	5	1,560	0.32%
2023/03/30	1	55.80	0	0.00	55.80	1	1,509	0.07%
2023/03/29	0	55.00	0	0.00	55.30	0	1,509	0.00%
2023/03/27	0	55.90	0	0.00	55.70	0	1,490	0.00%
2023/03/24	0	0.00	2	55.70	55.70	-2	1,493	-0.13%
2023/03/23	0	0.00	3	55.67	55.70	-3	1,496	-0.20%
2023/03/22	2	55.70	4	55.70	55.70	-2	1,500	-0.13%
2023/03/21	0	56.00	0	0.00	55.60	0	1,531	0.00%
2023/03/20	1	55.80	0.1	56.20	56.00	0.9	1,516	0.06%
2023/03/17	1	55.40	1	55.40	55.80	0	1,520	0.00%
2023/03/16	1	55.20	1	55.20	55.00	0	1,509	0.00%
2023/03/13	0	0.00	0.1	55.70	55.60	-0.1	1,489	-0.01%
2023/03/10	0	55.60	5	55.50	55.70	-5	1,475	-0.34%
2023/03/09	3	55.37	0	0.00	55.60	3	1,470	0.20%
2023/03/08	6	56.15	1	56.30	56.10	5	1,438	0.35%
2023/03/07	2	56.70	0	0.00	56.90	2	1,341	0.15%
2023/03/06	4	55.60	39	55.60	55.70	-35	1,280	-2.73%
2023/03/03	0	0.00	5	54.90	54.90	-5	1,252	-0.40%
2023/03/01	4	53.90	31	53.95	54.10	-27	1,194	-2.26%
2023/02/24	1	53.30	0	0.00	53.40	1	1,168	0.09%
2023/02/23	0	0.00	4	53.25	53.20	-4	1,155	-0.35%
2023/02/21	20	52.20	10	52.60	52.70	10	1,152	0.87%
2023/02/20	1	51.60	0	0.00	52.10	1	1,167	0.09%
2023/02/16	10	51.50	0	0.00	51.60	10	1,203	0.83%
2023/02/15	0	0.00	5	51.40	51.20	-5	1,221	-0.41%
2023/02/10	0	0.00	1	52.10	52.10	-1	1,241	-0.08%
2023/02/08	1	52.20	5	52.20	52.10	-4	1,259	-0.32%
2023/02/06	1	51.70	0	0.00	51.80	1	1,294	0.08%
2023/02/03	1	52.20	8	52.41	52.30	-7	1,295	-0.54%
2023/02/02	0	0.00	41	51.74	52.20	-41	1,297	-3.16%
2023/02/01	40	51.15	1	51.10	51.40	39	1,253	3.11%
2023/01/16	20	49.15	0	0.00	49.45	20	1,214	1.65%
2023/01/12	0	0.00	0	49.65	49.65	0	1,253	0.00%
2023/01/10	0	0.00	1	49.65	49.55	-1	1,305	-0.08%
2023/01/09	1	49.40	0	0.00	49.60	1	1,331	0.08%
2023/01/06	0	0.00	50	48.60	49.05	-50	1,335	-3.74%
2023/01/05	2	48.50	0	0.00	48.30	2	1,340	0.15%
2022/12/29	30	47.73	1	47.80	47.95	29	1,395	2.08%
2022/12/23	20	48.03	0	0.00	48.85	20	1,464	1.37%
2022/12/20	2	48.95	0	0.00	48.25	2	1,528	0.13%
2022/12/19	1	49.40	0	0.00	49.45	1	1,545	0.06%
2022/12/16	2	49.75	0	0.00	49.60	2	1,544	0.13%
2022/12/15	1	50.10	0	0.00	50.40	1	1,536	0.07%
2022/12/14	1	50.50	0	0.00	50.30	1	1,535	0.07%
2022/12/12	1	49.15	0	0.00	49.40	1	1,495	0.07%
2022/12/08	2	49.35	3	49.25	49.35	-1	1,506	-0.07%
2022/12/07	1	49.90	2	49.50	49.30	-1	1,517	-0.07%
2022/12/05	0	0.00	0	50.90	50.90	0	1,520	0.00%
2022/11/30	0	0.00	0	50.40	50.20	0	1,554	0.00%
2022/11/29	1	49.95	0	0.00	50.00	1	1,559	0.06%
2022/11/25	1	50.10	0	49.90	50.00	1	1,590	0.06%
2022/11/24	3	49.77	0	0.00	50.10	3	1,606	0.19%
2022/11/22	1	49.35	0	0.00	49.35	1	1,634	0.06%
2022/11/16	2	50.45	1	50.10	50.10	1	1,679	0.06%
2022/11/11	2	49.63	2	49.20	49.20	0	1,654	0.00%
2022/11/10	1	49.20	1	49.20	49.20	0	1,640	0.00%
2022/11/09	0	0.00	7	49.00	49.05	-7	1,646	-0.43%
2022/11/08	1	48.50	0	0.00	48.25	1	1,649	0.06%
2022/11/07	1	48.80	1	48.55	48.85	0	1,670	0.00%
2022/11/04	1	48.25	0	0.00	48.40	1	1,699	0.06%
2022/11/03	1	48.00	0	0.00	48.30	1	1,700	0.06%
2022/10/25	2	46.25	0	0.00	45.95	2	1,866	0.11%
2022/10/24	10	46.62	0	0.00	46.60	10	1,883	0.53%
2022/10/18	0	0.00	21	45.83	46.50	-21	1,896	-1.11%
2022/10/14	0	0.00	1	43.70	43.70	-1	1,893	-0.05%
2022/10/13	1	42.00	2	42.00	42.00	-1	1,948	-0.05%
2022/10/11	2	43.80	2	43.75	43.40	0	1,966	0.00%
2022/10/07	2	45.25	1	45.25	45.25	1	1,985	0.05%
2022/10/05	1	45.00	5	45.12	45.00	-4	2,116	-0.19%
2022/10/04	5	43.86	12	43.83	43.95	-7	2,124	-0.33%
2022/10/03	11	43.25	1	43.20	43.20	10	2,150	0.46%
2022/09/30	11	42.48	2	42.58	42.50	9	2,188	0.41%
2022/09/29	1	42.75	1	42.35	42.35	0	2,218	0.00%
2022/09/28	1	43.25	4	42.61	42.00	-3	2,260	-0.13%
2022/09/27	2	43.55	0	0.00	43.60	2	2,290	0.09%
2022/09/26	2	44.20	2	44.55	43.80	0	2,309	0.00%
2022/09/22	0	46.20	0	0.00	46.20	0	2,442	0.00%
2022/09/20	0.5	47.00	0	0.00	46.80	0.5	2,527	0.02%
2022/09/14	0	47.85	0	0.00	47.65	0	2,682	0.00%
2022/09/08	0	0.00	20	47.70	48.00	-20	2,779	-0.72%
2022/09/07	2	47.75	0	0.00	47.60	2	2,805	0.07%
2022/09/06	1	48.85	0	0.00	48.95	1	2,800	0.04%
2022/09/05	0	0.00	0	50.03	49.80	0	2,825	0.00%
2022/09/01	1	50.30	0	0.00	50.30	1	2,875	0.03%
2022/08/31	2	51.15	2	51.10	51.10	0	2,918	0.00%
2022/08/29	2	50.95	2	50.60	50.90	0	3,190	0.00%
2022/08/26	1	52.00	1	52.00	51.90	0	3,183	0.00%
2022/08/24	0	50.70	0	0.00	50.40	0	3,198	0.00%
2022/08/23	5	50.50	0	0.00	50.50	5	3,206	0.16%
2022/08/22	1	51.20	0	0.00	51.20	1	3,202	0.03%
2022/08/19	0	0.00	10	52.00	51.70	-10	3,195	-0.31%
2022/08/18	2	51.40	2	51.35	51.50	0	3,179	0.00%
2022/08/15	20	51.40	3	51.67	51.50	17	3,187	0.53%
2022/08/12	0	0.00	1	51.00	51.20	-1	3,180	-0.03%
2022/08/10	10	49.70	23	49.75	49.60	-13	3,146	-0.41%
2022/08/09	5	49.82	1	49.55	49.90	4	3,154	0.13%
2022/08/08	1	50.30	1	50.00	50.00	0	3,138	0.00%
2022/08/04	4	48.66	0	0.00	48.80	4	3,122	0.13%
2022/08/03	1	49.15	0	0.00	49.10	1	3,105	0.03%
2022/08/02	2	50.15	1	50.50	50.00	1	3,069	0.03%
2022/08/01	1	49.95	0	0.00	49.80	1	3,007	0.03%
2022/07/28	8	50.06	0	0.00	49.65	8	3,058	0.26%
2022/07/22	2	51.10	3	51.00	51.00	-1	3,118	-0.03%
2022/07/19	2	48.90	2	49.35	49.35	0	3,076	0.00%
2022/07/18	0	0.00	1	48.95	49.35	-1	3,059	-0.03%
2022/07/14	0	0.00	1	46.90	47.30	-1	3,027	-0.03%
2022/07/13	2	50.55	0	0.00	50.60	2	2,958	0.07%
2022/07/11	1	51.30	0	0.00	51.50	1	2,873	0.03%
2022/07/08	0	0.00	1	51.00	51.10	-1	2,846	-0.04%
2022/07/07	2	50.35	2	50.60	50.60	0	2,820	0.00%
2022/07/06	1	50.30	0	0.00	50.50	1	2,795	0.04%
2022/07/05	0	0.00	0.1	53.00	52.50	-0.1	2,806	0.00%
2022/07/04	1	49.75	0	0.00	50.40	1	2,851	0.04%
2022/06/30	14	52.06	2	51.90	51.90	12	2,837	0.42%
2022/06/29	4	53.83	0	0.00	53.90	4	2,756	0.15%
2022/06/28	3	55.03	0	0.00	54.90	3	2,715	0.11%
2022/06/27	0	0.00	1	56.50	56.10	-1	2,715	-0.04%
2022/06/24	2	55.00	0	0.00	55.00	2	2,734	0.07%
2022/06/23	3	55.67	0	0.00	55.70	3	2,743	0.11%
2022/06/22	2	56.95	0	0.00	56.20	2	2,730	0.07%
2022/06/20	10	58.03	1	57.90	57.20	9	2,692	0.33%
2022/06/17	0	0.00	4	59.00	59.00	-4	2,651	-0.15%
2022/06/15	1	62.20	13	61.78	61.80	-12	2,583	-0.46%
2022/06/14	8	60.80	7	62.10	62.20	1	2,602	0.04%
2022/06/13	1	61.60	0	0.00	61.70	1	2,562	0.04%
2022/06/10	6	62.28	1	62.50	62.20	5	2,541	0.20%
2022/06/09	0	0.00	3	62.30	62.30	-3	2,520	-0.12%
2022/06/08	1	62.00	49	62.62	62.30	-48	2,461	-1.95%
2022/06/07	12	61.11	3.2	60.88	60.80	8.8	2,283	0.39%
2022/06/06	0	0.00	2	60.20	60.40	-2	2,230	-0.09%
2022/06/02	5	60.20	0.2	60.30	60.20	4.8	2,264	0.21%
2022/06/01	1	59.90	2	60.20	60.30	-1	2,268	-0.04%
2022/05/31	0	60.00	0	0.00	59.50	0	2,227	0.00%
2022/05/30	2	59.10	0	0.00	59.40	2	2,220	0.09%
2022/05/27	1	58.60	2	58.70	58.70	-1	2,215	-0.05%
2022/05/26	10	59.10	65	58.71	58.40	-55	2,224	-2.47%
2022/05/25	11	59.00	0	0.00	59.00	11	2,236	0.49%
2022/05/24	1	59.10	50	59.04	58.70	-49	2,273	-2.15%
2022/05/23	11	60.16	1	59.70	59.80	10	2,253	0.44%
2022/05/20	10	59.90	3	59.90	59.90	7	2,247	0.31%
2022/05/19	10	59.50	0	0.00	59.60	10	2,234	0.45%
2022/05/18	60	59.90	0	0.00	59.70	60	2,217	2.71%
2022/05/17	1	59.00	1	59.20	59.30	0	2,192	0.00%
2022/05/16	0	0.00	2	58.75	58.60	-2	2,187	-0.09%
2022/05/11	3	59.07	5	58.70	58.70	-2	2,164	-0.09%
2022/05/09	1	58.80	1.4	58.90	58.60	-0.4	2,199	-0.02%
2022/05/06	0	0.00	3	59.07	59.80	-3	2,202	-0.14%
2022/05/05	1	60.00	4	59.85	59.70	-3	2,214	-0.14%
2022/05/03	2	58.40	7	58.57	59.20	-5	2,198	-0.23%
2022/04/29	0	0.00	1	56.70	56.50	-1	2,145	-0.05%
2022/04/28	2	56.60	0	0.00	56.30	2	2,171	0.09%
2022/04/27	3	54.97	5	56.10	56.10	-2	2,161	-0.09%
2022/04/25	3.3	56.22	2	56.20	56.00	1.3	2,263	0.06%
2022/04/21	2	57.90	15	57.50	57.50	-13	2,321	-0.56%
2022/04/20	1	57.30	0	0.00	57.20	1	2,391	0.04%
2022/04/12	1	58.10	7	58.00	57.50	-6	2,613	-0.23%
2022/04/11	8.2	59.06	0	0.00	58.50	8.2	2,602	0.32%
2022/04/08	2	60.45	0	0.00	60.10	2	2,555	0.08%
2022/04/07	2	60.35	5	60.18	59.40	-3	2,480	-0.12%
2022/04/06	2	58.95	1	58.70	58.70	1	2,401	0.04%
2022/04/01	0	59.00	0	0.00	59.60	0	2,395	0.00%
2022/03/30	5	59.60	1	60.70	59.90	4	2,403	0.17%
2022/03/29	2	60.30	1	60.50	60.10	1	2,382	0.04%
2022/03/28	2	60.75	5	60.32	60.70	-3	2,332	-0.13%
2022/03/25	0.2	59.40	0	0.00	59.40	0.2	2,256	0.01%
2022/03/24	1	59.20	0	0.00	59.40	1	2,242	0.04%
2022/03/23	10	59.30	0.1	59.40	59.20	9.9	2,260	0.44%
2022/03/22	0	0.00	2	59.00	59.20	-2	2,261	-0.09%
2022/03/18	6	58.73	7	58.70	58.60	-1	2,310	-0.04%
2022/03/17	12	58.72	14	59.00	58.80	-2	2,325	-0.09%
2022/03/16	2	58.00	0	0.00	58.30	2	2,311	0.09%
2022/03/15	1	57.20	0	0.00	57.20	1	2,344	0.04%
2022/03/14	3	58.30	0	0.00	58.20	3	2,353	0.13%
2022/03/11	5	57.80	0	0.00	57.70	5	2,361	0.21%
2022/03/10	26	57.98	20	57.90	57.90	6	2,372	0.25%
2022/03/09	1	57.10	2	57.25	57.20	-1	2,360	-0.04%
2022/03/08	2.1	55.03	0	0.00	54.90	2.1	2,340	0.09%
2022/03/07	2	56.30	1	56.00	56.10	1	2,321	0.04%
2022/03/04	0	58.30	0	0.00	58.00	0	2,326	0.00%
2022/03/03	0	0.00	1	58.40	58.30	-1	2,360	-0.04%
2022/03/02	2	57.65	0	0.00	57.80	2	2,418	0.08%
2022/03/01	1	57.90	0	0.00	57.80	1	2,433	0.04%
2022/02/25	2	57.05	1	56.90	56.90	1	2,457	0.04%
2022/02/24	3.1	56.76	2	57.20	56.20	1.1	2,501	0.04%
2022/02/23	1	58.10	2	58.20	57.90	-1	2,500	-0.04%
2022/02/21	1	58.50	1	58.90	58.90	0	2,754	0.00%
2022/02/18	0	0.00	3	58.60	58.70	-3	2,916	-0.10%
2022/02/16	0	0.00	1	58.80	58.60	-1	3,081	-0.03%
2022/02/15	0	0.00	5	58.20	57.90	-5	3,101	-0.16%
2022/02/14	1	57.80	0	0.00	57.80	1	3,129	0.03%
2022/02/11	3	58.97	1	59.10	58.90	2	3,151	0.06%
2022/02/10	0	0.00	2	59.65	59.30	-2	3,229	-0.06%
2022/02/09	1	58.30	28	58.70	59.00	-27	3,266	-0.83%
2022/02/08	1	57.20	0	0.00	57.50	1	3,301	0.03%
2022/02/07	2	56.70	2	56.80	57.20	0	3,431	0.00%
2022/01/26	4	56.58	0	0.00	56.50	4	3,443	0.12%
2022/01/25	13	57.38	0	0.00	57.10	13	3,496	0.37%
2022/01/24	2	57.00	72	57.42	57.80	-70	3,530	-1.98%
2022/01/21	0.1	58.50	30	58.40	58.30	-29.9	3,548	-0.84%
2022/01/19	30	60.20	1	60.00	59.50	29	3,629	0.80%
2022/01/18	80	59.92	33	59.99	59.70	47	3,661	1.28%
2022/01/14	1	58.00	0	0.00	58.00	1	3,541	0.03%
2022/01/13	0	0.00	1	58.70	59.00	-1	3,558	-0.03%
2022/01/11	4	57.60	2	58.00	57.50	2	3,566	0.06%
2022/01/07	1	58.80	1	58.80	58.10	0	3,596	0.00%
2022/01/06	21	59.70	2	59.50	59.30	19	3,572	0.53%
2022/01/05	28	59.77	5	59.90	59.60	23	3,597	0.64%
2022/01/04	3	58.60	3	58.80	58.30	0	3,518	0.00%
2022/01/03	6	58.87	1	58.90	58.80	5	3,530	0.14%
2021/12/30	0.2	59.05	0	0.00	58.80	0.2	3,559	0.01%
2021/12/29	5	58.90	0	0.00	59.00	5	3,591	0.14%
2021/12/28	13.2	58.90	0	0.00	58.80	13.2	3,670	0.36%
2021/12/27	26	58.88	17.2	58.82	58.90	8.8	3,720	0.24%
2021/12/24	10	58.80	0	0.00	58.90	10	3,773	0.27%
2021/12/23	10	58.60	2	58.80	58.80	8	3,790	0.21%
2021/12/22	4	58.10	0	0.00	58.20	4	3,885	0.10%
2021/12/17	1	57.60	0	0.00	57.60	1	3,987	0.03%
2021/12/15	2.2	57.06	0	0.00	57.00	2.2	4,034	0.05%
2021/12/13	1	57.80	5	57.80	57.50	-4	4,050	-0.10%
2021/12/10	3	58.30	1	58.20	58.10	2	4,072	0.05%
2021/12/09	1	58.70	1	59.20	58.70	0	4,078	0.00%
2021/12/06	0.1	60.30	0	0.00	60.20	0.1	4,168	0.00%
2021/12/03	0	0.00	5	60.00	60.00	-5	4,334	-0.12%
2021/12/01	0	0.00	1	60.20	60.10	-1	4,630	-0.02%
2021/11/29	1.2	57.70	1	58.00	58.60	0.2	4,886	0.00%
2021/11/26	6	59.25	0	0.00	59.00	6	4,977	0.12%
2021/11/25	1	60.70	6	60.77	60.70	-5	5,004	-0.10%
2021/11/24	2	61.50	11	61.49	61.10	-9	5,079	-0.18%
2021/11/23	9	61.07	7	60.90	60.60	2	5,241	0.04%
2021/11/22	0.1	61.70	2	61.70	62.20	-1.9	5,264	-0.04%
2021/11/19	2	62.40	7	62.21	61.90	-5	5,347	-0.09%
2021/11/18	24	63.34	11	63.54	62.80	13	5,379	0.24%
2021/11/17	14	62.31	0	0.00	62.70	14	5,307	0.26%
2021/11/16	1	60.90	0	0.00	61.00	1	5,224	0.02%
2021/11/15	0	0.00	7	61.01	61.40	-7	5,275	-0.13%
2021/11/12	1	60.20	0	0.00	59.70	1	5,328	0.02%
2021/11/11	1	60.00	1	60.00	59.70	0	5,407	0.00%
2021/11/09	6	59.82	3	59.77	60.20	3	5,876	0.05%
2021/11/08	1	60.50	1	61.00	60.20	0	5,900	0.00%
2021/11/05	0	0.00	10	60.40	60.20	-10	6,023	-0.17%
2021/11/04	3	60.47	10	60.08	60.40	-7	6,187	-0.11%
2021/11/03	9	58.30	0	0.00	58.90	9	6,296	0.14%
2021/11/02	1	59.00	0	0.00	58.10	1	6,409	0.02%
2021/11/01	3	58.70	1	59.50	59.60	2	6,696	0.03%
2021/10/29	3	58.90	10	58.84	58.60	-7	6,956	-0.10%
2021/10/28	0	0.00	1	59.10	59.20	-1	7,005	-0.01%
2021/10/27	2	57.75	1	58.60	58.60	1	7,162	0.01%
2021/10/26	3.1	58.09	3	57.90	58.10	0.1	7,365	0.00%
2021/10/25	0	0.00	0.2	57.00	57.30	-0.2	7,748	0.00%
2021/10/22	0	56.60	0	0.00	57.10	0	7,918	0.00%
2021/10/21	0.2	56.50	0	0.00	56.60	0.2	8,144	0.00%
2021/10/20	2	57.00	2	57.00	57.30	0	8,352	0.00%
2021/10/19	1	57.20	1	56.80	57.20	0	8,481	0.00%
2021/10/18	19	55.87	0	0.00	55.50	19	8,573	0.22%
2021/10/15	0	0.00	1	56.50	56.40	-1	8,835	-0.01%
2021/10/13	0.2	54.50	6	54.35	54.30	-5.8	9,232	-0.06%
2021/10/12	0.1	55.50	0	0.00	55.60	0.1	9,616	0.00%
2021/10/07	1	56.40	0	0.00	56.70	1	9,690	0.01%
2021/10/06	4	56.53	2	56.70	55.50	2	9,818	0.02%
2021/10/05	10.2	56.22	4	56.45	57.20	6.2	9,815	0.06%
2021/10/04	1	55.40	1	56.20	55.40	0	9,782	0.00%
2021/10/01	2	57.80	2	57.30	57.20	0	9,766	0.00%
2021/09/30	0	0.00	1	59.10	59.40	-1	9,847	-0.01%
2021/09/29	7.2	59.01	9	59.63	58.40	-1.8	10,009	-0.02%
2021/09/28	1	61.30	2	61.45	61.30	-1	10,163	-0.01%
2021/09/27	5	61.64	0	0.00	62.20	5	10,199	0.05%
2021/09/24	2	62.40	1	62.40	62.40	1	10,380	0.01%
2021/09/22	0	0.00	3	61.40	61.20	-3	10,444	-0.03%
2021/09/17	1	63.40	0	0.00	63.10	1	10,536	0.01%
2021/09/15	1	62.80	0.2	63.50	62.80	0.8	10,627	0.01%
2021/09/14	1	63.90	3	63.80	64.10	-2	10,679	-0.02%
2021/09/13	3	64.20	0	0.00	64.10	3	10,698	0.03%
2021/09/10	4	65.18	7	64.69	65.30	-3	10,720	-0.03%
2021/09/09	9	64.53	12	64.33	64.60	-3	10,741	-0.03%
2021/09/08	3	64.70	1	65.50	62.80	2	10,706	0.02%
2021/09/07	0	0.00	7	65.03	66.10	-7	10,607	-0.07%
2021/09/06	11.2	67.37	7.1	66.36	66.20	4.2	10,645	0.04%
2021/09/03	1	66.32	5	66.34	67.20	-4	10,541	-0.04%
2021/09/02	4.1	65.42	3.1	64.84	64.60	1	10,414	0.01%
2021/09/01	6	64.85	5	65.32	65.60	1	10,339	0.01%
2021/08/31	6	63.95	19	63.94	65.00	-13	10,289	-0.13%
2021/08/30	1.2	64.13	0	0.00	64.20	1.2	10,495	0.01%
2021/08/27	21	63.15	22.3	63.64	63.10	-1.3	10,541	-0.01%
2021/08/26	6.1	62.10	1	62.20	62.40	5.1	10,410	0.05%
2021/08/25	3.2	62.50	15	62.46	62.50	-11.8	10,348	-0.11%
2021/08/24	2	61.90	2.1	61.31	62.20	-0.1	10,262	0.00%
2021/08/23	4	61.53	1	61.20	61.60	3	10,185	0.03%
2021/08/20	22	60.11	26.4	59.60	60.20	-4.4	10,104	-0.04%
2021/08/19	14.2	60.33	12	59.88	59.10	2.2	10,046	0.02%
2021/08/18	22	59.88	30.5	59.98	62.10	-8.5	9,937	-0.09%
2021/08/17	5.8	60.68	8.2	60.66	59.20	-2.5	9,851	-0.02%
2021/08/16	32	60.33	21.1	59.49	60.70	10.9	9,775	0.11%
2021/08/13	24.9	67.08	5	67.16	65.50	19.9	9,433	0.21%
2021/08/12	6	68.52	3.1	68.43	68.60	3	9,282	0.03%
2021/08/11	17	68.85	17	69.52	67.50	0	9,218	0.00%
2021/08/10	7	68.21	16	69.13	70.40	-9	9,120	-0.10%
2021/08/09	27.2	70.54	3	69.70	69.90	24.2	9,013	0.27%
2021/08/06	13	70.92	9	70.92	71.60	4	8,831	0.05%
2021/08/05	13	70.08	15	70.13	71.00	-2	8,767	-0.02%
2021/08/04	34	68.30	7	68.44	68.10	27	8,575	0.31%
2021/08/03	7	65.76	4	65.05	66.00	3	8,370	0.04%
2021/08/02	16	65.29	12	65.34	65.50	4	8,308	0.05%
2021/07/30	19.5	64.41	107	64.04	64.10	-87.5	8,124	-1.08%	大賣/
2021/07/29	14	63.52	48	63.80	64.30	-34	7,983	-0.43%
2021/07/28	4	61.35	5	60.78	61.40	-1	7,627	-0.01%
2021/07/27	107	62.74	19	62.22	62.20	88	7,613	1.16%	大買/
2021/07/26	34	62.96	39	63.21	63.10	-5	7,526	-0.07%
2021/07/23	3	60.83	36	61.56	60.50	-33	7,667	-0.43%
2021/07/22	4.2	60.69	14	60.88	60.90	-9.8	7,936	-0.12%
2021/07/21	27	60.16	11.1	60.51	60.10	15.9	7,914	0.20%
2021/07/20	21	59.03	8	58.49	59.60	13	7,778	0.17%
2021/07/19	43	59.25	9	59.41	59.20	34	7,653	0.44%
2021/07/16	44.1	59.88	49.1	59.82	60.50	-5	7,453	-0.07%
2021/07/15	1	58.10	37	57.85	58.10	-36	7,075	-0.51%
2021/07/14	22	57.55	4	57.25	57.20	18	7,098	0.25%
2021/07/13	37	58.03	11	57.95	57.40	26	7,194	0.36%
2021/07/12	1	57.00	1	57.10	56.80	0	7,081	0.00%
2021/07/09	2	56.55	15	56.45	56.50	-13	7,110	-0.18%
2021/07/08	5	56.70	3.1	56.77	57.00	1.9	7,248	0.03%
2021/07/07	6	57.23	1	57.30	56.90	5	7,335	0.07%
2021/07/06	17	58.56	14	58.87	58.30	3	7,288	0.04%
2021/07/05	11	58.84	17	58.72	59.90	-6	7,212	-0.08%
2021/07/02	3	56.83	6	56.67	57.10	-3	7,022	-0.04%
2021/07/01	8	57.00	12	56.86	57.10	-4	7,046	-0.06%
2021/06/30	3	55.97	1	55.80	56.00	2	6,950	0.03%
2021/06/29	0	0.00	8	56.70	56.00	-8	6,930	-0.12%
2021/06/28	0	0.00	10	55.96	55.90	-10	6,901	-0.14%
2021/06/25	0	0.00	2	55.00	55.00	-2	6,801	-0.03%
2021/06/24	9	55.36	14	55.36	55.00	-5	6,793	-0.07%
2021/06/23	0	0.00	19	54.88	54.90	-19	6,745	-0.28%
2021/06/22	1	54.00	2	54.15	54.10	-1	6,683	-0.01%
2021/06/18	0	0.00	1	54.70	54.60	-1	6,664	-0.02%
2021/06/17	1	54.20	12	54.27	54.60	-11	6,660	-0.17%
2021/06/16	2	53.85	7	54.36	54.20	-5	6,703	-0.07%
2021/06/15	9	54.40	11	54.42	54.50	-2	6,708	-0.03%
2021/06/11	0	0.00	1	53.50	53.30	-1	6,643	-0.02%
2021/06/10	2	52.85	2	52.95	52.80	0	6,690	0.00%
2021/06/09	6	52.97	9	52.87	52.80	-3	6,688	-0.04%
2021/06/08	6.2	53.06	4	52.88	52.70	2.2	6,726	0.03%
2021/06/07	12	53.33	6	54.18	52.50	6	6,780	0.09%
2021/06/04	1	52.20	3	52.07	52.50	-2	6,529	-0.03%
2021/06/03	0	0.00	14	51.51	52.00	-14	6,471	-0.22%
2021/06/01	0	0.00	5	51.10	51.00	-5	6,501	-0.08%
2021/05/28	0	0.00	11	49.92	50.20	-11	6,544	-0.17%
2021/05/27	3	49.10	0	0.00	49.05	3	6,581	0.05%
2021/05/26	5	49.55	0	0.00	49.35	5	6,653	0.08%
2021/05/25	0	0.00	3	49.77	49.45	-3	6,734	-0.04%
2021/05/24	5	48.66	0	0.00	48.65	5	6,795	0.07%
2021/05/20	4	47.85	0	0.00	47.60	4	6,999	0.06%
2021/05/19	5	47.70	2	48.30	48.45	3	7,102	0.04%
2021/05/18	0	0.00	15	47.10	48.35	-15	7,172	-0.21%
2021/05/17	10	44.55	0	0.00	44.95	10	7,324	0.14%
2021/05/14	0	0.00	10	47.90	48.10	-10	7,331	-0.14%
2021/05/13	5	47.30	26	47.30	47.80	-21	7,333	-0.29%
2021/05/12	23	46.15	2	48.40	47.15	21	7,325	0.29%
2021/05/11	36	50.10	11	49.95	49.65	25	7,256	0.34%
2021/05/10	0	0.00	3	51.70	51.40	-3	7,265	-0.04%
2021/05/07	1	51.20	4	51.78	51.90	-3	7,393	-0.04%
2021/05/06	25	50.80	0	0.00	50.60	25	7,539	0.33%
2021/05/05	1	51.50	3	52.40	51.20	-2	7,670	-0.03%
2021/05/04	6	51.62	1	52.40	52.10	5	7,998	0.06%
2021/05/03	14	53.23	6	53.22	52.40	8	8,133	0.10%
2021/04/29	32	55.42	8	55.03	54.60	24	8,583	0.28%
2021/04/28	12	54.47	19	54.46	55.80	-7	9,138	-0.08%
2021/04/27	2	52.65	9	53.40	53.00	-7	9,147	-0.08%
2021/04/26	10	52.73	5	52.38	52.90	5	9,166	0.05%
2021/04/23	1	50.90	2	51.30	51.60	-1	9,114	-0.01%
2021/04/22	8	51.20	10	51.40	50.80	-2	9,255	-0.02%
2021/04/21	6	52.27	1	52.10	52.20	5	9,383	0.05%
2021/04/20	1.2	51.41	6	52.02	52.10	-4.8	9,501	-0.05%
2021/04/19	15	52.00	8	52.15	52.00	7	9,620	0.07%
2021/04/16	10	49.97	7	50.01	50.10	3	9,541	0.03%
2021/04/15	1	50.00	5	50.20	50.10	-4	9,665	-0.04%
2021/04/14	14	49.43	52	49.33	49.90	-38	9,702	-0.39%
2021/04/13	6.5	51.01	1	51.10	50.30	5.5	9,875	0.06%
2021/04/12	8	52.06	15	51.83	51.60	-7	10,141	-0.07%
2021/04/09	12	52.43	13	52.43	52.40	-1	10,152	-0.01%
2021/04/08	5	53.26	0	0.00	53.20	5	10,072	0.05%
2021/04/07	0	0.00	46	53.00	53.30	-46	10,044	-0.46%
2021/04/06	21	52.89	12	52.78	53.10	9	10,017	0.09%
2021/04/01	0	0.00	1	52.40	52.20	-1	9,931	-0.01%
2021/03/31	2	52.50	0	0.00	52.30	2	9,994	0.02%
2021/03/30	0.5	52.30	0	0.00	52.50	0.5	10,084	0.00%
2021/03/29	1.1	52.40	2	52.25	52.20	-1	10,092	-0.01%
2021/03/26	41	52.44	1	52.50	52.10	40	10,136	0.39%
2021/03/25	0	52.50	0	0.00	51.90	0	10,177	0.00%
2021/03/24	0	52.50	0	0.00	52.10	0	10,204	0.00%
2021/03/23	2	52.30	2	52.50	52.50	0	10,219	0.00%
2021/03/22	0	53.20	20	52.71	52.60	-20	10,244	-0.20%
2021/03/19	2	52.55	3	52.93	53.10	-1	10,233	-0.01%
2021/03/18	2	52.50	9.3	52.45	52.60	-7.3	10,229	-0.07%
2021/03/17	2	52.20	4	52.48	52.10	-2	10,319	-0.02%
2021/03/16	1	52.40	4	52.95	52.60	-3	10,304	-0.03%
2021/03/15	2.3	52.21	1	52.20	52.30	1.3	10,349	0.01%
2021/03/12	60	52.07	3	51.93	52.00	57	10,422	0.55%
2021/03/11	40	51.80	47	51.73	51.80	-7	10,551	-0.07%
2021/03/10	1	50.80	1	51.20	50.70	0	10,568	0.00%
2021/03/09	6	50.07	7	50.26	50.50	-1	10,669	-0.01%
2021/03/08	0	50.10	0	0.00	50.10	0	10,732	0.00%
2021/03/05	1	50.20	40	49.62	50.30	-39	10,830	-0.36%
2021/03/04	45	50.52	40	50.30	50.20	5	10,990	0.05%
2021/03/03	2	50.70	3	50.50	50.80	-1	11,040	-0.01%
2021/03/02	6	51.27	0	0.00	50.70	6	11,148	0.05%
2021/02/26	6	50.70	3	50.50	50.60	3	11,411	0.03%
2021/02/25	4	51.65	4	51.43	51.20	0	11,762	0.00%
2021/02/24	9	52.20	11	51.33	51.30	-2	11,867	-0.02%
2021/02/23	6	51.72	1	51.60	51.90	5	11,835	0.04%
2021/02/22	10	51.70	19	51.66	51.90	-9	11,850	-0.08%
2021/02/19	9	50.70	72	51.16	51.10	-63	11,822	-0.53%
2021/02/18	7	51.50	8	51.75	51.80	-1	11,754	-0.01%
2021/02/17	102	51.97	25	51.98	52.00	77	11,727	0.66%	大買/
2021/02/05	4	50.23	11	50.29	50.30	-7	11,515	-0.06%
2021/02/04	9	49.48	7	49.84	49.60	2	11,440	0.02%
2021/02/03	9	49.11	3	49.12	49.15	6	11,480	0.05%
2021/02/02	1	48.70	2	49.43	49.50	-1	11,469	-0.01%
2021/02/01	3	48.38	16	47.80	48.25	-13	11,515	-0.11%
2021/01/29	4	49.34	10	49.54	48.65	-6	11,479	-0.05%
2021/01/28	12	49.99	19	49.94	50.00	-7	11,335	-0.06%
2021/01/27	44	51.25	61	51.25	51.20	-17	11,155	-0.15%
2021/01/26	98	53.53	74	52.57	52.50	24	10,929	0.22%
2021/01/25	74	52.00	72	51.95	51.80	2	10,533	0.02%
2021/01/22	98	52.20	87.2	52.45	52.50	10.8	10,241	0.11%
2021/01/21	88	51.52	36	51.37	51.50	52	9,656	0.54%
2021/01/20	7	48.36	8	48.78	48.25	-1	8,712	-0.01%
2021/01/19	5	47.90	2	47.80	47.60	3	8,273	0.04%
2021/01/18	1	46.00	2	46.60	46.80	-1	8,138	-0.01%
2021/01/15	1	48.00	0	0.00	47.25	1	8,052	0.01%
2021/01/14	2	48.25	26	48.25	48.50	-24	7,888	-0.30%
2021/01/13	48	47.24	20	47.30	47.45	28	7,663	0.37%
2021/01/12	1	47.45	3	46.67	46.50	-2	7,496	-0.03%
2021/01/11	21	47.15	0	0.00	47.20	21	7,296	0.29%
2021/01/08	16	46.88	1	46.50	47.05	15	7,211	0.21%
2021/01/07	11	46.68	0	0.00	46.60	11	7,045	0.16%
2021/01/06	24	47.39	8	47.33	46.65	16	6,942	0.23%
2021/01/05	16	47.40	20	47.16	48.25	-4	6,586	-0.06%
2021/01/04	7	45.96	4	46.04	46.10	3	6,217	0.05%
2020/12/30	1	45.60	1	45.70	45.65	0	6,166	0.00%
2020/12/29	2	45.30	0	0.00	45.25	2	6,233	0.03%
2020/12/28	7	45.85	0	0.00	45.70	7	6,188	0.11%
2020/12/25	0	0.00	2	46.00	45.90	-2	6,182	-0.03%
2020/12/24	2	45.65	13	45.40	45.90	-11	6,150	-0.18%
2020/12/23	1	45.20	0	0.00	44.75	1	6,097	0.02%
2020/12/22	1	45.50	1	44.80	44.70	0	6,102	0.00%
2020/12/21	1	45.55	0	0.00	45.50	1	6,046	0.02%
2020/12/18	1	44.80	2	45.43	44.80	-1	5,954	-0.02%
2020/12/17	1	45.40	0	0.00	45.40	1	5,901	0.02%
2020/12/15	3	45.07	0	0.00	44.70	3	5,803	0.05%
2020/12/14	1	45.45	6	45.53	45.45	-5	5,763	-0.09%
2020/12/11	4	44.99	2	45.30	45.05	2	5,722	0.03%
2020/12/10	3	45.60	3	45.98	45.70	0	5,615	0.00%
2020/12/09	3	46.73	3	46.67	46.65	0	5,521	0.00%
2020/12/08	2	45.75	5	45.79	45.90	-3	5,368	-0.06%
2020/12/07	5	45.93	7.2	46.02	46.00	-2.2	5,281	-0.04%
2020/12/04	5	45.44	1	45.35	45.45	4	5,122	0.08%
2020/12/03	0	0.00	8	45.25	45.15	-8	5,005	-0.16%
2020/12/02	12	45.38	5	45.18	45.15	7	4,911	0.14%
2020/12/01	4	44.96	4	44.93	45.10	0	4,885	0.00%
2020/11/30	2	45.15	9	44.99	45.15	-7	4,780	-0.15%
2020/11/27	0	0.00	1	44.75	44.40	-1	4,597	-0.02%
2020/11/26	2	43.98	6	44.15	44.55	-4	4,514	-0.09%
2020/11/25	6	43.66	3.5	43.92	44.35	2.5	4,389	0.06%
2020/11/24	13.5	44.50	12	44.28	44.30	1.5	4,075	0.04%
2020/11/23	4	43.09	48	43.43	43.30	-44	3,704	-1.19%
2020/11/20	1	41.80	0	0.00	42.40	1	3,549	0.03%
2020/11/19	5	42.50	1	42.25	42.20	4	3,505	0.11%
2020/11/18	5	42.34	3	42.12	42.50	2	3,469	0.06%
2020/11/17	0	0.00	12	41.35	41.40	-12	3,468	-0.35%
2020/11/16	6	41.33	1	41.30	41.30	5	3,595	0.14%
2020/11/13	1	40.75	0	0.00	40.80	1	3,699	0.03%
2020/11/12	0	0.00	1	40.75	40.60	-1	3,850	-0.03%
2020/11/11	1	40.75	2	40.98	41.10	-1	3,897	-0.03%
2020/11/10	25	40.12	1	40.15	40.35	24	3,812	0.63%
2020/11/09	2	40.10	4	40.18	40.60	-2	3,780	-0.05%
2020/11/06	1	39.25	1	39.05	39.25	0	3,704	0.00%
2020/11/05	2	38.35	0	0.00	38.40	2	3,671	0.05%
2020/11/02	0	0.00	1	37.40	37.30	-1	3,880	-0.03%
2020/10/29	0	0.00	1	38.10	38.30	-1	4,051	-0.02%
2020/10/28	0	0.00	2	38.30	38.35	-2	4,110	-0.05%
2020/10/26	2	38.75	0	0.00	38.80	2	4,200	0.05%
2020/10/22	1	38.80	0	0.00	38.55	1	4,500	0.02%
2020/10/15	0	0.00	2	39.00	38.85	-2	5,415	-0.04%
2020/10/13	0	0.00	1	38.60	38.90	-1	5,564	-0.02%
2020/10/12	0	0.00	2	39.35	38.85	-2	5,618	-0.04%
2020/10/08	7	39.34	1	39.25	39.30	6	5,736	0.10%
2020/10/07	0	0.00	3	38.50	39.30	-3	5,971	-0.05%
2020/10/06	1	39.00	0	0.00	38.50	1	6,109	0.02%
2020/10/05	1	37.90	0	0.00	38.00	1	6,152	0.02%
2020/09/30	1	37.50	0	0.00	37.75	1	6,252	0.02%
2020/09/29	23	37.42	0	0.00	37.20	23	6,332	0.36%
2020/09/25	1	37.00	1	36.85	37.00	0	6,641	0.00%
2020/09/24	2	37.80	1	37.95	37.80	1	6,814	0.01%
2020/09/22	1	38.80	0	0.00	38.70	1	7,057	0.01%
2020/09/21	1	39.55	1	39.85	39.15	0	7,236	0.00%
2020/09/18	1	39.65	0	0.00	39.80	1	7,473	0.01%
2020/09/16	3	40.50	1	40.50	40.10	2	7,867	0.03%
2020/09/15	1	40.15	9	40.04	40.00	-8	8,011	-0.10%
2020/09/14	1	39.30	2	39.30	39.30	-1	8,027	-0.01%
2020/09/11	0	0.00	1	39.05	38.85	-1	8,070	-0.01%
2020/09/10	4	39.56	0	0.00	39.15	4	8,076	0.05%
2020/09/09	18	39.52	3	38.93	39.60	15	8,076	0.19%
2020/09/08	2	39.25	1	38.95	38.90	1	8,056	0.01%
2020/09/07	1	39.25	0	0.00	39.20	1	8,087	0.01%
2020/09/04	15	39.50	6	39.39	39.85	9	8,172	0.11%
2020/09/03	1	39.00	0	0.00	38.75	1	8,117	0.01%
2020/09/02	1	39.05	1	38.90	39.05	0	8,129	0.00%
2020/08/31	0	0.00	5	38.45	38.15	-5	8,196	-0.06%
2020/08/28	2	38.60	1	38.90	38.55	1	8,244	0.01%
2020/08/27	4	38.85	2	38.53	38.45	2	8,380	0.02%
2020/08/26	0	0.00	1	38.55	39.35	-1	8,773	-0.01%
2020/08/25	1	38.80	0	0.00	38.75	1	8,874	0.01%
2020/08/24	1	38.15	2	38.48	38.35	-1	8,879	-0.01%
2020/08/21	4	38.98	0	0.00	38.85	4	8,865	0.05%
2020/08/20	3	38.68	3	38.58	38.80	0	8,757	0.00%
2020/08/19	13	41.50	70.1	41.95	41.20	-57.1	8,651	-0.66%
2020/08/18	9	42.76	2	42.55	42.60	7	8,541	0.08%
2020/08/17	24	44.33	9	43.66	44.40	15	8,442	0.18%
2020/08/14	3	43.12	0	0.00	43.25	3	8,466	0.04%
2020/08/13	4	43.09	10	42.82	42.80	-6	8,505	-0.07%
2020/08/12	16	42.43	3	42.47	42.55	13	8,485	0.15%
2020/08/11	0	0.00	1	43.40	43.05	-1	8,490	-0.01%
2020/08/10	1	44.00	3	44.35	43.85	-2	8,497	-0.02%
2020/08/07	0	0.00	5	44.54	44.40	-5	8,504	-0.06%
2020/08/06	12	44.45	7	44.74	44.25	5	8,486	0.06%
2020/08/05	8	44.69	1	44.20	44.95	7	8,407	0.08%
2020/07/31	1	42.50	3	43.00	43.70	-2	8,432	-0.02%
2020/07/30	0	0.00	12	42.57	42.60	-12	8,487	-0.14%
2020/07/29	9	42.23	5	42.01	42.25	4	8,535	0.05%
2020/07/28	21	43.90	21	43.94	42.50	0	8,563	0.00%
2020/07/27	9	43.79	9	43.89	42.90	0	8,376	0.00%
2020/07/24	21	47.52	10	46.71	46.40	11	8,234	0.13%
2020/07/23	11	46.81	22	47.20	47.65	-11	7,997	-0.14%
2020/07/22	8	46.08	13	45.90	45.90	-5	7,848	-0.06%
2020/07/21	13	45.37	4	45.70	45.15	9	7,748	0.12%
2020/07/20	3	44.95	13	44.90	44.90	-10	7,722	-0.13%
2020/07/17	2	45.23	10	44.97	44.65	-8	7,696	-0.10%
2020/07/16	2	44.95	2	44.70	44.95	0	7,642	0.00%
2020/07/15	9	44.83	5.8	44.75	44.60	3.3	7,600	0.04%
2020/07/14	45	45.15	24	45.63	45.30	21	7,529	0.28%
2020/07/13	5	44.16	7	43.99	44.90	-2	7,316	-0.03%
2020/07/10	5	43.15	18	43.09	42.70	-13	7,179	-0.18%
2020/07/09	0	0.00	20	44.03	44.05	-20	7,102	-0.28%
2020/07/08	27	44.29	21	44.44	44.40	6	7,012	0.09%
2020/07/07	13	43.50	15	43.44	44.00	-2	6,913	-0.03%
2020/07/06	12	43.92	16.1	43.87	44.00	-4.1	6,756	-0.06%
2020/07/03	4.2	41.81	7	42.16	42.65	-2.8	6,612	-0.04%
2020/07/02	8.3	41.46	6	41.52	41.65	2.3	6,503	0.03%
2020/07/01	5	41.13	1.3	41.16	41.05	3.7	6,419	0.06%
2020/06/30	1	41.35	7	41.13	40.60	-6	6,277	-0.10%
2020/06/29	15.3	40.95	15	41.14	40.75	0.3	6,115	0.00%
2020/06/24	18	39.86	22	39.90	39.95	-4	5,881	-0.07%
2020/06/23	11	39.81	17	39.91	39.80	-6	5,784	-0.10%
2020/06/22	54	38.86	29	38.97	39.00	25	5,541	0.45%
2020/06/19	5	38.40	32	38.29	38.15	-27	5,420	-0.50%
2020/06/17	4	37.66	1	37.70	37.55	3	5,375	0.06%
2020/06/16	1	37.35	4	37.49	37.65	-3	5,426	-0.06%
2020/06/15	0	0.00	18	37.08	36.80	-18	5,539	-0.32%
2020/06/12	13	35.93	18	36.55	37.00	-5	5,582	-0.09%
2020/06/11	16	37.70	16	37.58	36.85	0	5,657	0.00%
2020/06/10	26	37.95	13	38.05	38.10	13	5,592	0.23%
2020/06/09	1	38.55	0	0.00	38.30	1	5,666	0.02%
2020/06/08	3	38.40	22	38.43	38.35	-19	5,734	-0.33%
2020/06/05	13	38.40	0	0.00	38.30	13	5,734	0.23%
2020/06/04	35	38.46	15	38.12	38.10	20	5,746	0.35%
2020/06/03	23	38.41	9	38.43	38.35	14	5,750	0.24%
2020/06/02	21	39.28	33	39.70	39.05	-12	5,647	-0.21%
2020/06/01	2	38.75	14	38.56	38.80	-12	5,352	-0.22%
2020/05/29	7	37.69	1	37.70	37.40	6	5,230	0.11%
2020/05/28	3	37.47	24	37.35	37.30	-21	5,229	-0.40%
2020/05/27	10	37.75	10	37.84	37.70	0	5,231	0.00%
2020/05/26	2	38.03	2	37.55	37.90	0	5,239	0.00%
2020/05/25	4	37.03	11	37.06	37.55	-7	5,179	-0.14%
2020/05/22	10	38.32	36	38.17	37.90	-26	5,135	-0.51%
2020/05/21	43	38.30	12	38.42	38.40	31	5,069	0.61%
2020/05/20	26	37.73	12	37.13	37.75	14	4,971	0.28%
2020/05/19	2	36.75	8	36.75	36.80	-6	4,916	-0.12%
2020/05/18	3	36.90	0	0.00	36.60	3	4,908	0.06%
2020/05/14	6	37.53	0	0.00	37.40	6	4,813	0.12%
2020/05/13	4	37.78	10	37.97	38.15	-6	4,799	-0.13%
2020/05/12	6	37.86	0	0.00	37.75	6	4,773	0.13%
2020/05/11	4	38.18	4	38.26	38.15	0	4,764	0.00%
2020/05/08	7	38.19	6	38.43	37.95	1	4,715	0.02%
2020/05/07	18	38.40	44	38.43	38.20	-26	4,648	-0.56%
2020/05/06	13	37.65	26	37.45	37.65	-13	4,524	-0.29%
2020/05/05	1	36.80	11	37.30	37.00	-10	4,445	-0.22%
2020/05/04	0	0.00	6	36.68	36.85	-6	4,396	-0.14%
2020/04/30	20	36.58	0	0.00	36.60	20	4,337	0.46%
2020/04/29	12	36.14	0	0.00	36.10	12	4,348	0.28%
2020/04/28	13	35.85	3	35.72	35.75	10	4,305	0.23%
2020/04/27	0	0.00	15	35.68	35.65	-15	4,374	-0.34%
2020/04/24	19	35.21	9	35.10	35.25	10	4,323	0.23%
2020/04/22	0	0.00	3	33.70	34.40	-3	4,335	-0.07%
2020/04/21	11	33.95	0	0.00	33.85	11	4,396	0.25%
2020/04/20	2	34.75	0	0.00	34.70	2	4,413	0.05%
2020/04/17	5	34.70	0	0.00	34.65	5	4,417	0.11%
2020/04/16	5	34.00	10	34.95	34.90	-5	4,361	-0.11%
2020/04/15	6	34.40	0	0.00	34.35	6	4,377	0.14%
2020/04/14	5	34.25	1	34.30	34.30	4	4,378	0.09%
2020/04/13	5	34.00	0	0.00	33.50	5	4,340	0.12%
2020/04/10	4	33.68	0	0.00	33.70	4	4,361	0.09%
2020/04/08	2	33.58	1	33.35	33.80	1	4,343	0.02%
2020/04/07	3	32.70	20	32.72	33.25	-17	4,274	-0.40%
2020/04/06	4	31.80	1	31.90	31.80	3	4,221	0.07%
2020/04/01	1	31.15	0	0.00	31.20	1	4,218	0.02%
2020/03/31	0	0.00	1	31.20	30.95	-1	4,305	-0.02%
2020/03/27	0	0.00	20	30.95	30.65	-20	4,276	-0.47%
2020/03/26	0	0.00	2	31.23	31.00	-2	4,231	-0.05%
2020/03/25	2	31.65	1	31.35	31.15	1	4,200	0.02%
2020/03/24	1	30.20	62	29.85	30.25	-61	4,152	-1.47%
2020/03/20	2	30.00	6	29.84	30.05	-4	4,141	-0.10%
2020/03/19	61	27.99	4	27.50	27.40	57	4,099	1.39%
2020/03/18	1	30.25	1	31.30	30.20	0	4,148	0.00%
2020/03/17	1	31.60	0	0.00	31.05	1	4,276	0.02%
2020/03/16	7	32.36	2.4	32.81	31.85	4.7	4,156	0.11%
2020/03/13	7	31.60	3	31.43	33.20	4	4,103	0.10%
2020/03/12	18	33.57	1	34.20	33.55	17	4,006	0.42%
2020/03/09	0	0.00	4	35.25	34.85	-4	3,986	-0.10%
2020/03/06	2	36.48	1	36.45	36.40	1	3,923	0.03%
2020/03/05	2	36.80	8	36.41	36.90	-6	3,961	-0.15%
2020/03/04	1	35.15	0	0.00	35.50	1	3,854	0.03%
2020/03/03	1	35.25	0	0.00	35.00	1	3,845	0.03%
2020/02/25	0	0.00	10	34.55	35.15	-10	3,766	-0.27%
2020/02/21	1	35.70	0	0.00	35.30	1	3,818	0.03%
2020/02/19	2	35.75	0	0.00	35.75	2	3,900	0.05%
2020/02/18	1	36.15	5	35.95	35.85	-4	3,885	-0.10%
2020/02/17	9	36.03	0	0.00	36.00	9	3,903	0.23%
2020/02/14	0	0.00	10	36.18	36.35	-10	3,908	-0.26%
2020/02/13	6	35.88	0	0.00	35.85	6	3,905	0.15%
2020/02/12	1	36.05	4	36.19	36.15	-3	3,941	-0.08%
2020/02/10	0	0.00	1	34.15	34.80	-1	4,074	-0.02%
2020/02/07	6	34.93	0	0.00	34.85	6	4,648	0.13%
2020/02/06	10	35.05	0	0.00	35.20	10	4,704	0.21%
2020/02/04	4	33.31	0	0.00	33.70	4	4,766	0.08%
2020/02/03	3	32.25	8	32.05	32.75	-5	4,833	-0.10%
2020/01/31	7	34.19	7	34.44	34.40	0	4,856	0.00%
2020/01/30	13	34.62	50	35.22	34.00	-37	5,027	-0.74%
2020/01/20	11	37.52	6	37.49	37.45	5	5,180	0.10%
2020/01/17	1	37.80	4	37.70	37.55	-3	5,276	-0.06%
2020/01/16	3	37.92	2	38.03	37.70	1	5,585	0.02%
2020/01/15	17	37.74	2	37.72	37.55	15	5,947	0.25%
2020/01/14	0	0.00	5	37.52	37.50	-5	5,874	-0.09%
2020/01/13	0	0.00	3	37.08	37.20	-3	5,822	-0.05%
2020/01/10	2	36.95	1	36.90	36.95	1	5,862	0.02%
2020/01/09	1.4	36.99	3	37.07	37.00	-1.7	6,008	-0.03%
2020/01/08	1	35.65	0	0.00	36.35	1	6,045	0.02%
2020/01/07	6	35.91	0	0.00	36.20	6	6,036	0.10%
2020/01/06	3	36.20	0	0.00	35.90	3	6,017	0.05%
2020/01/03	8	36.80	1	37.25	36.80	7	6,014	0.12%
2020/01/02	12	37.13	0	0.00	37.20	12	5,981	0.20%
2019/12/31	0	0.00	1	37.00	37.10	-1	5,988	-0.02%
2019/12/27	2	37.13	1	37.15	37.15	1	6,069	0.02%
2019/12/26	4	36.94	4	37.36	37.40	0	6,030	0.00%
2019/12/24	6	36.21	0	0.00	36.25	6	5,989	0.10%
2019/12/23	3	36.53	0	0.00	36.55	3	5,999	0.05%
2019/12/20	21	36.75	15	36.53	36.50	6	6,026	0.10%
2019/12/19	3	36.70	30	36.65	36.55	-27	6,083	-0.44%
2019/12/18	0	0.00	2	36.83	36.80	-2	6,296	-0.03%
2019/12/17	10	37.35	1	37.30	37.45	9	6,358	0.14%
2019/12/16	12	37.28	4	37.25	37.15	8	6,327	0.13%
2019/12/13	12	37.73	2	37.58	37.50	10	6,318	0.16%
2019/12/12	4	37.40	29	37.09	37.60	-25	6,166	-0.41%
2019/12/11	0	0.00	4.5	36.35	36.35	-4.5	5,980	-0.07%
2019/12/10	0	0.00	0.5	36.60	36.60	-0.5	6,007	-0.01%
2019/12/09	23	36.63	4	36.68	36.55	19	6,021	0.32%
2019/12/06	22	36.48	6.1	36.50	36.90	15.9	6,007	0.27%
2019/12/05	9	36.27	7	36.59	36.70	2	6,005	0.03%
2019/12/04	25	34.83	3	34.77	34.80	22	6,032	0.36%
2019/12/03	0	0.00	1	34.80	34.80	-1	6,140	-0.02%
2019/12/02	6.7	34.18	33	34.32	34.30	-26.3	6,203	-0.42%
2019/11/29	0	0.00	20	34.95	34.90	-20	6,196	-0.32%
2019/11/28	2	35.73	3	35.55	35.60	-1	6,237	-0.02%
2019/11/27	2	35.63	0	0.00	35.80	2	6,348	0.03%
2019/11/26	2	35.70	0	0.00	35.55	2	6,506	0.03%
2019/11/25	2	35.60	9	35.70	35.55	-7	6,658	-0.11%
2019/11/22	21	36.08	0	0.00	35.55	21	6,714	0.31%
2019/11/21	0	0.00	2	35.80	36.00	-2	6,706	-0.03%
2019/11/20	14	36.52	2	36.73	36.20	12	6,714	0.18%
2019/11/19	6	36.93	2	36.85	37.10	4	6,691	0.06%
2019/11/18	3	36.63	0	0.00	36.55	3	6,709	0.04%
2019/11/15	0	0.00	17	36.36	36.20	-17	6,733	-0.25%
2019/11/14	1	35.85	22	35.74	36.00	-21	6,776	-0.31%
2019/11/13	31	36.38	65	36.45	36.10	-34	6,794	-0.50%
2019/11/12	11	36.27	2	36.35	36.35	9	6,768	0.13%
2019/11/11	31	36.63	2.2	36.06	35.80	28.9	6,746	0.43%
2019/11/08	1	36.60	2	36.60	36.60	-1	6,683	-0.01%
2019/11/07	0	0.00	34.3	36.16	36.10	-34.3	6,634	-0.52%
2019/11/06	77	39.13	92	37.66	37.00	-15	6,504	-0.23%
2019/11/05	61	37.73	44	37.17	37.45	17	5,923	0.29%
2019/11/04	70	38.02	195	38.03	37.60	-125	5,848	-2.14%	大賣/鉅額交易
2019/11/01	0	0.00	11	37.69	37.60	-11	5,776	-0.19%
2019/10/31	6	37.25	29	37.16	37.15	-23	5,719	-0.40%
2019/10/30	11	37.55	2	37.35	38.20	9	5,620	0.16%
2019/10/29	12	38.48	51	38.41	37.80	-39	5,507	-0.71%
2019/10/28	96.4	38.69	41	38.21	38.50	55.4	5,293	1.05%
2019/10/25	69	38.01	23	37.20	37.20	46	5,021	0.92%
2019/10/24	169	37.35	33	37.49	37.60	136	4,904	2.77%	大買/鉅額交易
2019/10/23	15	36.20	36	36.31	36.50	-21	4,606	-0.46%
2019/10/22	11	34.68	2	34.80	34.70	9	4,196	0.21%
2019/10/21	0	0.00	5	34.70	34.45	-5	4,175	-0.12%
2019/10/18	22	34.67	21	34.65	34.70	1	4,154	0.02%
2019/10/17	14	35.25	2	35.60	35.25	12	4,081	0.29%
2019/10/16	3	34.77	4	34.85	34.95	-1	3,909	-0.03%
2019/10/15	10	34.35	1	34.55	34.55	9	3,792	0.24%
2019/10/14	2	33.83	0	0.00	33.80	2	3,745	0.05%
2019/10/09	10	33.45	0	0.00	33.40	10	3,786	0.26%
2019/10/08	0	0.00	3	33.95	34.05	-3	3,793	-0.08%
2019/10/07	0	0.00	5	34.55	34.35	-5	3,798	-0.13%
2019/10/04	15	34.85	1	34.90	34.90	14	3,770	0.37%
2019/10/03	8	34.33	5	33.65	34.55	3	3,653	0.08%
2019/10/02	0	0.00	3	34.12	33.95	-3	3,599	-0.08%
2019/09/27	0	0.00	2	33.85	33.10	-2	3,563	-0.06%
2019/09/26	0	0.00	1	34.70	33.85	-1	3,512	-0.03%
2019/09/25	2	34.50	6	34.50	34.40	-4	3,488	-0.11%
2019/09/24	1	34.40	5	34.50	34.35	-4	3,468	-0.12%
2019/09/23	40	34.95	13	34.98	34.75	27	3,387	0.80%
2019/09/20	12	34.43	16	34.75	35.05	-4	3,142	-0.13%
2019/09/19	2	34.03	2	34.05	33.90	0	3,026	0.00%
2019/09/18	3	33.95	0	0.00	33.90	3	3,008	0.10%
2019/09/17	7	34.15	5	34.27	34.10	2	2,979	0.07%
2019/09/16	2	33.85	2	34.05	33.95	0	2,932	0.00%
2019/09/12	2	33.85	1	33.90	34.05	1	2,906	0.03%
2019/09/10	1	33.85	4	33.83	33.90	-3	2,819	-0.11%
2019/09/09	2	33.98	11	33.98	33.95	-9	2,785	-0.32%
2019/09/06	7	33.92	4	33.74	33.50	3	2,685	0.11%
2019/09/05	1	35.30	3	34.88	35.35	-2	2,502	-0.08%
2019/09/04	2	34.65	2	34.80	34.80	0	2,382	0.00%
2019/09/03	4	34.35	2	34.23	34.00	2	2,292	0.09%
2019/09/02	2	34.00	11	34.06	34.15	-9	2,197	-0.41%
2019/08/30	2	33.20	12	33.36	33.30	-10	2,088	-0.48%
2019/08/29	4	32.88	18	32.80	32.55	-14	1,954	-0.72%
2019/08/28	8	32.02	12	32.07	32.20	-4	1,775	-0.23%
2019/08/27	1	31.35	3	31.25	31.30	-2	1,596	-0.13%
2019/08/26	1	30.25	2	30.35	30.45	-1	1,522	-0.07%
2019/08/23	16	30.87	8	31.14	30.80	8	1,489	0.54%
2019/08/22	3	30.95	0	0.00	30.90	3	1,452	0.21%
2019/08/21	1	30.60	16	30.60	30.65	-15	1,395	-1.08%
2019/08/20	5	29.78	0	0.00	29.70	5	1,278	0.39%
2019/08/19	4	29.33	12	29.16	29.55	-8	1,216	-0.66%
2019/08/16	10	29.35	10	28.75	29.20	0	1,152	0.00%
2019/08/15	0	0.00	2	28.20	28.25	-2	1,085	-0.18%
2019/08/13	2	28.15	0	0.00	28.15	2	1,067	0.19%
2019/08/08	1	27.95	0	0.00	28.05	1	1,053	0.09%
2019/08/07	6	27.95	1	27.85	27.85	5	1,032	0.48%
2019/08/06	11	27.71	0	0.00	27.90	11	1,021	1.08%
2019/08/02	3	28.35	0	0.00	28.35	3	1,008	0.30%
2019/08/01	1	28.80	0	0.00	28.90	1	1,008	0.10%
2019/07/30	1	29.10	0	0.00	29.10	1	1,002	0.10%
2019/07/26	2	29.90	0	0.00	29.90	2	1,009	0.20%
2019/07/25	5	29.96	3	30.00	29.90	2	1,003	0.20%
2019/07/18	0	0.00	1	28.75	28.55	-1	936	-0.11%
2019/07/15	5	28.88	2	28.95	28.85	3	947	0.32%
2019/07/12	6	31.03	2	31.20	31.25	4	903	0.44%
2019/07/11	0	0.00	7	30.94	30.95	-7	949	-0.74%
2019/07/10	1	30.60	2	30.63	30.70	-1	942	-0.11%
2019/07/04	1	30.30	0	0.00	30.50	1	956	0.10%
2019/07/03	0	0.00	3	30.25	30.30	-3	965	-0.31%
2019/07/02	1	30.25	0	0.00	30.10	1	998	0.10%
2019/06/24	3	29.35	0	0.00	29.35	3	1,045	0.29%
2019/06/19	0	0.00	1	29.30	29.35	-1	1,150	-0.09%
2019/06/11	0	0.00	3	29.20	29.25	-3	1,373	-0.22%
2019/05/29	4	27.95	0	0.00	28.05	4	1,464	0.27%
2019/05/28	2	27.70	0	0.00	27.70	2	1,476	0.14%
2019/05/27	1	28.80	0	0.00	28.70	1	1,588	0.06%
2019/05/17	2	28.85	0	0.00	28.40	2	1,653	0.12%
2019/05/14	0	0.00	1	28.75	28.75	-1	1,670	-0.06%
2019/05/13	1	28.85	0	0.00	28.85	1	1,667	0.06%
2019/05/10	0	0.00	5	29.75	29.40	-5	1,666	-0.30%
2019/05/07	2	30.35	0	0.00	30.35	2	1,659	0.12%
2019/05/06	2	30.50	0	0.00	30.40	2	1,661	0.12%
2019/05/02	0	0.00	1	31.00	31.00	-1	1,638	-0.06%
2019/04/30	1	30.75	0	0.00	30.80	1	1,637	0.06%
2019/04/24	2	31.30	0	0.00	31.25	2	1,649	0.12%
2019/04/22	5	31.60	1	31.85	31.85	4	1,644	0.24%
2019/04/18	0	0.00	4	31.38	31.20	-4	1,634	-0.24%
2019/04/17	4	31.98	0	0.00	31.80	4	1,633	0.24%
2019/04/16	0	0.00	2	31.10	31.15	-2	1,533	-0.13%
2019/04/15	20	30.80	0	0.00	30.80	20	1,514	1.32%
2019/04/12	1	30.65	0	0.00	30.55	1	1,511	0.07%
2019/04/08	0	0.00	6	31.40	30.95	-6	1,469	-0.41%
2019/04/03	1	30.25	0	0.00	30.35	1	1,434	0.07%
2019/04/02	0	0.00	2	30.38	30.35	-2	1,441	-0.14%
2019/04/01	0	0.00	1	30.20	30.05	-1	1,427	-0.07%
2019/03/28	3	30.05	0	0.00	29.90	3	1,393	0.22%
2019/03/26	0	30.45	0	0.00	30.40	0	1,377	0.00%
2019/03/25	0	0.00	1	30.40	30.50	-1	1,366	-0.07%
2019/03/22	4	31.33	1	31.15	31.10	3	1,349	0.22%
2019/03/21	6	30.63	31	30.92	30.85	-25	1,268	-1.97%
2019/03/20	0	0.00	6	30.08	30.10	-6	1,183	-0.51%
2019/03/18	0	0.00	1	29.85	29.75	-1	1,155	-0.09%
2019/03/15	3	29.50	0	0.00	29.20	3	1,125	0.27%
2019/03/13	1	28.90	0	0.00	28.95	1	1,097	0.09%
2019/03/08	1	28.60	0	0.00	28.95	1	1,131	0.09%
2019/03/06	6	29.33	0	0.00	29.25	6	1,121	0.53%
2019/03/05	10	29.60	0	0.00	29.55	10	1,121	0.89%
2019/02/27	0	0.00	1	29.90	30.00	-1	1,123	-0.09%
2019/02/26	15	31.00	1	30.45	30.25	14	1,100	1.27%
2019/02/25	0	30.00	2	29.80	29.95	-2	985	-0.20%
2019/02/19	0	0.00	3	29.00	28.95	-3	970	-0.31%
2019/02/18	1	29.05	1	29.05	28.90	0	968	0.00%
2019/02/15	0	28.65	0	0.00	28.75	0	991	0.00%
2019/02/14	0	0.00	1	29.00	28.80	-1	1,001	-0.10%
2019/02/12	1	28.75	0	0.00	28.80	1	982	0.10%
2019/01/17	0	0.00	3	28.27	28.15	-3	1,109	-0.27%
2019/01/16	0	28.00	0	0.00	27.85	0	1,110	0.00%
2019/01/11	1	27.25	0	0.00	27.40	1	1,132	0.09%
2019/01/10	0	0.00	8	27.27	27.35	-8	1,139	-0.70%
2019/01/03	6	26.80	0	0.00	26.75	6	1,259	0.48%
2018/12/28	4	26.91	0	0.00	27.05	4	1,298	0.31%
2018/12/26	1	27.10	0	0.00	26.75	1	1,369	0.07%
2018/12/14	3	28.50	0	0.00	28.40	3	1,450	0.21%
2018/12/13	1	28.60	1	28.60	28.60	0	1,484	0.00%
2018/12/10	0	0.00	2	28.75	28.45	-2	1,562	-0.13%
2018/12/07	1	28.90	1	29.05	28.95	0	1,591	0.00%
2018/12/05	3	29.95	3	29.95	29.95	0	1,686	0.00%
2018/12/04	0	0.00	2	30.80	30.80	-2	1,712	-0.12%
2018/12/03	4	30.66	1	30.75	30.85	3	1,741	0.17%
2018/11/30	0	0.00	1	29.70	29.75	-1	1,726	-0.06%
2018/11/29	0	0.00	1	29.80	29.70	-1	1,784	-0.06%
2018/11/28	0	0.00	7	29.49	29.50	-7	1,791	-0.39%
2018/11/23	0	0.00	1	28.40	28.40	-1	1,858	-0.05%
2018/11/14	3	29.05	0	0.00	28.75	3	1,853	0.16%
2018/11/12	0	0.00	10	28.85	29.10	-10	1,847	-0.54%
2018/11/08	7	29.45	4	29.50	29.20	3	1,945	0.15%
2018/11/06	0	0.00	1	28.95	28.80	-1	1,975	-0.05%
2018/11/02	10	28.75	4	28.95	28.55	6	2,054	0.29%
2018/11/01	3	28.85	11	28.84	28.70	-8	2,091	-0.38%
2018/10/31	1	27.70	0	0.00	27.70	1	2,081	0.05%
2018/10/26	0	27.00	1	26.45	26.55	-1	2,107	-0.05%
2018/10/23	1	28.45	0	0.00	28.20	1	2,131	0.05%
2018/10/22	0	0.00	4	28.85	29.15	-4	2,124	-0.19%
2018/10/16	1	29.50	0	0.00	29.55	1	2,122	0.05%
2018/10/15	1	29.80	0	0.00	29.85	1	2,136	0.05%
2018/10/11	4	28.94	0	0.00	28.45	4	2,124	0.19%
2018/10/09	4	31.36	0	0.00	31.60	4	2,061	0.19%
2018/10/08	0	0.00	1	31.85	32.05	-1	2,074	-0.05%
2018/10/05	2	32.70	0	0.00	32.25	2	2,118	0.09%
2018/10/04	2	32.70	0	0.00	32.80	2	2,099	0.10%
2018/10/02	1	34.05	0	0.00	34.00	1	2,119	0.05%
2018/10/01	1	33.90	1	33.85	34.10	0	2,189	0.00%
2018/09/28	0	0.00	5	34.05	33.80	-5	2,247	-0.22%
2018/09/27	0	0.00	1	34.00	33.80	-1	2,270	-0.04%
2018/09/25	0	0.00	2	34.40	33.95	-2	2,342	-0.09%
2018/09/21	0	0.00	1	34.25	34.25	-1	2,355	-0.04%
2018/09/19	1	34.25	12	34.21	34.15	-11	2,381	-0.46%
2018/09/18	5	34.16	5	34.31	33.80	0	2,375	0.00%
2018/09/14	1	33.00	0	0.00	33.20	1	2,383	0.04%
2018/09/12	14	32.01	3	32.18	32.00	11	2,442	0.45%
2018/09/10	8	33.95	0	0.00	33.65	8	2,482	0.32%
2018/09/07	1	34.40	0	0.00	34.45	1	2,530	0.04%
2018/09/05	2	36.00	1	35.95	35.50	1	2,737	0.04%
2018/09/03	3	35.43	2	35.28	35.05	1	3,577	0.03%
2018/08/27	1	34.35	0	0.00	34.35	1	3,914	0.03%
2018/08/21	0	0.00	1	34.20	34.35	-1	4,164	-0.02%
2018/08/20	0	0.00	18	34.10	33.90	-18	4,241	-0.42%
2018/08/17	0	0.00	2	34.80	34.35	-2	4,363	-0.05%
2018/08/16	0	0.00	28	34.48	34.75	-28	4,372	-0.64%
2018/08/15	1	34.65	0	0.00	33.90	1	4,345	0.02%
2018/08/13	1	35.90	0	0.00	35.25	1	4,291	0.02%
2018/08/10	3	36.50	5	36.45	36.40	-2	4,279	-0.05%
2018/08/09	34	36.60	1	36.55	36.55	33	4,277	0.77%
2018/08/03	0	0.00	3	35.80	36.15	-3	4,309	-0.07%
2018/08/02	5	35.70	0	0.00	35.50	5	4,380	0.11%
2018/08/01	20	36.50	21	36.69	36.45	-1	4,428	-0.02%
2018/07/23	0	0.00	1	35.40	35.15	-1	4,816	-0.02%
2018/07/20	1	35.65	0	0.00	35.70	1	4,830	0.02%
2018/07/16	22	36.10	0	0.00	36.10	22	4,885	0.45%
2018/07/13	1	35.80	0	0.00	35.90	1	4,917	0.02%
2018/07/12	1	35.20	0	0.00	35.20	1	4,894	0.02%
2018/07/09	6	35.86	0	0.00	35.60	6	4,895	0.12%
2018/07/06	2	36.95	5	36.70	36.95	-3	4,837	-0.06%
2018/07/04	1	37.35	3	37.10	37.10	-2	4,814	-0.04%
2018/07/03	1	37.60	0	0.00	36.50	1	4,818	0.02%
2018/07/02	1	37.60	0	0.00	37.50	1	4,794	0.02%
2018/06/29	4	37.71	0	0.00	37.95	4	4,797	0.08%
2018/06/26	3	37.30	4	37.14	37.10	-1	4,784	-0.02%
2018/06/25	0	0.00	1	38.00	37.90	-1	4,782	-0.02%
2018/06/22	5	37.75	10	37.40	38.10	-5	4,788	-0.10%
2018/06/21	0	0.00	5	38.42	38.10	-5	4,799	-0.10%
2018/06/20	2	38.03	18	37.99	37.80	-16	4,844	-0.33%
2018/06/19	4	38.85	0	0.00	38.60	4	4,928	0.08%
2018/06/15	2	40.20	11	40.41	39.65	-9	5,021	-0.18%
2018/06/14	20	40.95	25	40.97	40.90	-5	4,953	-0.10%
2018/06/13	16	41.13	1	41.60	41.00	15	4,897	0.31%
2018/06/12	45	42.24	45	42.06	40.40	0	4,784	0.00%
2018/06/11	5	40.07	15	40.63	41.25	-10	4,394	-0.23%
2018/06/08	1	37.60	11	37.55	37.50	-10	4,014	-0.25%
2018/06/07	27	37.79	28	37.50	37.25	-1	4,022	-0.02%
2018/06/06	1	37.50	0	0.00	37.45	1	4,136	0.02%
2018/06/05	10	37.89	0	0.00	37.05	10	4,153	0.24%
2018/05/31	8	36.46	1	36.40	37.40	7	4,169	0.17%
2018/05/30	0	0.00	2	36.30	36.75	-2	4,129	-0.05%
2018/05/29	2	37.23	0	0.00	36.90	2	4,121	0.05%
2018/05/28	3	37.35	0	0.00	37.10	3	4,113	0.07%
2018/05/25	4	37.04	1	37.05	37.60	3	4,110	0.07%
2018/05/23	0	0.00	0.2	35.90	35.95	-0.2	4,280	0.00%
2018/05/21	0	0.00	2	36.35	36.45	-2	4,338	-0.05%
2018/05/18	2	36.25	14	36.16	36.10	-12	4,390	-0.27%
2018/05/17	1	36.60	0	0.00	36.40	1	4,463	0.02%
2018/05/16	1	36.45	0	0.00	36.05	1	4,494	0.02%
2018/05/15	1	37.15	0	0.00	36.55	1	4,590	0.02%
2018/05/14	1	36.95	40	36.91	37.00	-39	4,744	-0.82%
2018/05/11	0	0.00	1	37.40	37.00	-1	4,875	-0.02%
2018/05/10	32.2	37.35	1	37.20	37.20	31.2	5,010	0.62%
2018/05/09	10	37.00	0	0.00	37.00	10	5,290	0.19%
2018/05/08	0	0.00	1	36.90	36.75	-1	5,270	-0.02%
2018/05/07	17	37.03	27	37.36	37.60	-10	5,277	-0.19%
2018/05/04	6	36.11	1	36.20	35.70	5	5,201	0.10%
2018/05/03	0	0.00	1	34.20	34.00	-1	5,156	-0.02%
2018/05/02	1	34.55	0	0.00	34.50	1	5,205	0.02%
2018/04/30	5	34.79	0	0.00	34.55	5	5,241	0.10%
2018/04/26	2	34.63	0	0.00	33.80	2	5,515	0.04%
2018/04/24	3	35.10	1	35.00	34.75	2	5,727	0.03%
2018/04/20	0	0.00	4	37.06	37.00	-4	5,777	-0.07%
2018/04/18	0	0.00	2	36.40	36.40	-2	6,067	-0.03%
2018/04/17	0	0.00	2	36.40	36.30	-2	6,099	-0.03%
2018/04/16	8	37.11	0	0.00	37.00	8	6,152	0.13%
2018/04/13	0	0.00	23	37.09	37.15	-23	6,278	-0.37%
2018/04/12	11	37.21	0	0.00	37.20	11	6,506	0.17%
2018/04/10	23	37.54	0	0.00	37.25	23	6,841	0.34%
2018/04/09	11	37.30	0	0.00	37.10	11	7,079	0.16%
2018/04/03	1	36.70	0	0.00	36.75	1	7,122	0.01%
2018/04/02	3	37.15	0	0.00	36.65	3	7,256	0.04%
2018/03/31	0	0.00	6	37.03	37.20	-6	7,267	-0.08%
2018/03/30	1	36.85	12	36.74	36.50	-11	7,313	-0.15%
2018/03/27	2	37.40	5	37.40	37.25	-3	8,123	-0.04%
2018/03/26	6	37.05	0	0.00	37.05	6	8,120	0.07%
2018/03/23	5	37.09	0	0.00	36.85	5	8,170	0.06%
2018/03/22	1	38.10	9	38.57	38.10	-8	8,182	-0.10%
2018/03/21	1	38.40	10	38.34	38.80	-9	8,104	-0.11%
2018/03/20	0	0.00	3	37.60	37.50	-3	7,971	-0.04%
2018/03/19	3	37.72	23	37.76	37.65	-20	7,994	-0.25%
2018/03/16	2	37.70	6	37.76	37.50	-4	8,001	-0.05%
2018/03/15	3	38.27	3	38.40	38.15	0	8,026	0.00%
2018/03/14	1	38.05	7	38.11	38.05	-6	8,103	-0.07%
2018/03/13	0	0.00	3	37.93	37.90	-3	8,235	-0.04%
2018/03/12	27	37.88	101	37.81	37.65	-74	8,212	-0.90%	大賣/
2018/03/09	8	37.44	20	37.50	37.50	-12	8,187	-0.15%
2018/03/08	8	37.50	5	37.54	37.60	3	8,242	0.04%
2018/03/07	1	37.70	20	37.90	37.00	-19	8,240	-0.23%
2018/03/06	3	37.63	7	37.57	37.50	-4	8,285	-0.05%
2018/03/05	0	0.00	1	36.80	36.60	-1	8,430	-0.01%
2018/03/02	30	36.90	3	37.00	37.00	27	8,575	0.31%
2018/03/01	1	37.30	2	37.13	37.45	-1	8,599	-0.01%
2018/02/27	0	36.60	46	36.96	36.55	-46	8,566	-0.54%
2018/02/26	31	37.87	4	38.16	37.20	27	8,516	0.32%
2018/02/23	4	36.60	2	36.85	36.95	2	8,348	0.02%
2018/02/22	1	35.85	31	35.70	35.75	-30	8,360	-0.36%
2018/02/21	3	36.00	1	35.80	36.00	2	8,425	0.02%
2018/02/12	26	35.06	0	0.00	34.55	26	8,486	0.31%
2018/02/09	7	35.01	1	34.90	34.90	6	8,485	0.07%
2018/02/08	2	35.33	1	35.35	35.30	1	8,447	0.01%
2018/02/07	12	36.43	14	36.19	35.60	-2	8,469	-0.02%
2018/02/06	4	35.51	12	34.40	35.05	-8	8,389	-0.10%
2018/02/05	5	37.53	6	37.32	38.00	-1	8,319	-0.01%
2018/02/02	5	38.14	0	0.00	38.20	5	8,176	0.06%
2018/02/01	14	37.88	5	37.42	37.85	9	8,059	0.11%
2018/01/29	11	36.95	0	0.00	36.80	11	7,843	0.14%
2018/01/26	0	0.00	2	36.20	36.75	-2	7,745	-0.03%
2018/01/25	1	36.40	1	36.30	36.30	0	7,773	0.00%
2018/01/24	0	0.00	110	36.40	36.40	-110	7,716	-1.43%	大賣/鉅額交易
2018/01/22	4	36.85	7	36.57	36.50	-3	7,596	-0.04%
2018/01/19	5	36.50	0	0.00	36.25	5	7,354	0.07%
2018/01/17	0	0.00	1	36.10	36.10	-1	7,099	-0.01%
2018/01/16	0	0.00	1	36.10	36.05	-1	7,055	-0.01%
2018/01/15	2	36.20	3	36.55	36.20	-1	6,974	-0.01%
2018/01/12	100	35.11	0	0.00	35.85	100	6,763	1.48%
2018/01/11	10	34.90	0	0.00	35.20	10	6,616	0.15%
2018/01/10	0	0.00	1	34.85	35.00	-1	6,551	-0.02%
2018/01/09	0	0.00	3	34.90	35.00	-3	6,503	-0.05%
2018/01/08	10	35.21	14	35.43	34.65	-4	6,354	-0.06%
2018/01/05	0	0.00	11	34.36	35.20	-11	6,109	-0.18%
2018/01/04	1	34.20	0	0.00	34.85	1	5,920	0.02%
2018/01/03	2	34.45	25	34.45	34.05	-23	5,727	-0.40%
2018/01/02	1	33.00	1	33.00	33.40	0	5,460	0.00%