矽格 (6257)-元大-新莊券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
78.8
漲跌
▲0.2
漲幅
+0.25%
成交量
1,518張
產業
上市半導體類股
959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－元大-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/25	1	78.80	30	78.44	78.80	-29	4,269	-0.68%
2024/10/24	4	78.93	5	78.98	78.60	-1	4,297	-0.02%
2024/10/23	7	79.46	2	79.35	79.40	5	4,294	0.12%
2024/10/22	32	78.71	28	79.14	79.30	4	4,289	0.09%
2024/10/21	2	78.25	4	78.07	78.30	-2	4,313	-0.05%
2024/10/18	16	77.44	11	77.67	77.10	5	4,351	0.11%
2024/10/17	6	78.82	11	79.13	78.70	-5	4,358	-0.11%
2024/10/16	1	78.60	4	79.10	79.00	-3	4,356	-0.07%
2024/10/15	6	79.33	7.4	79.00	79.10	-1.4	4,385	-0.03%
2024/10/14	3	78.20	36	78.79	79.10	-33	4,296	-0.77%
2024/10/11	14	77.13	6	77.68	77.70	8	4,289	0.19%
2024/10/09	6	76.27	8	77.20	76.00	-2	4,330	-0.05%
2024/10/08	1	75.40	13	75.32	75.40	-12	4,298	-0.28%
2024/10/07	9	75.31	2	75.15	75.00	7	4,311	0.16%
2024/10/04	12	74.00	7	74.83	74.20	5	4,353	0.11%
2024/10/01	14	75.34	0	0.00	75.50	14	4,418	0.32%
2024/09/30	10.2	76.27	3	76.13	75.70	7.2	4,440	0.16%
2024/09/27	25	77.56	3	77.40	77.30	22	4,406	0.50%
2024/09/26	12	78.39	26.1	78.31	77.20	-14.1	4,405	-0.32%
2024/09/25	17	78.70	61	78.39	78.40	-44	4,302	-1.02%
2024/09/24	42	76.57	47	76.78	76.80	-5	4,182	-0.12%
2024/09/23	12	74.42	0	74.50	74.20	12	4,102	0.29%
2024/09/20	15.1	74.45	5	74.62	73.90	10	4,142	0.24%
2024/09/19	14	73.59	0	0.00	74.40	14	4,188	0.33%
2024/09/18	5	73.42	10	74.20	73.40	-5	4,235	-0.12%
2024/09/16	1	74.70	5	74.58	74.50	-4	4,270	-0.09%
2024/09/13	3	74.67	1	75.27	73.90	2	4,286	0.05%
2024/09/12	9	74.58	2	74.30	75.00	7	4,295	0.16%
2024/09/11	20	74.34	3	73.75	73.30	17	4,293	0.40%
2024/09/10	20	74.51	11	74.68	74.50	9	4,252	0.21%
2024/09/09	3	74.10	0	0.00	74.10	3	4,222	0.07%
2024/09/06	4	74.00	0	0.00	74.30	4	4,262	0.09%
2024/09/05	2	74.28	2	74.90	74.50	0	4,255	0.00%
2024/09/04	27.1	74.67	2	74.80	74.20	25.1	4,229	0.59%
2024/09/03	7	77.63	3	78.43	77.70	4	4,188	0.10%
2024/09/02	27	77.56	2	77.20	77.40	25	4,242	0.59%
2024/08/30	35	79.35	59	80.14	78.10	-24	4,192	-0.57%
2024/08/29	8	76.93	36	76.13	77.70	-28	4,005	-0.70%
2024/08/28	0	0.00	7	74.57	74.90	-7	3,941	-0.18%
2024/08/27	2	73.40	0	0.00	74.10	2	3,976	0.05%
2024/08/26	3	74.43	1	74.60	73.50	2	4,013	0.05%
2024/08/23	1	73.00	0	0.00	74.10	1	4,091	0.02%
2024/08/22	6	74.33	2	73.95	73.70	4	4,129	0.10%
2024/08/21	1	74.20	3	74.10	74.20	-2	4,187	-0.05%
2024/08/20	13	74.64	14	74.41	74.50	-1	4,242	-0.02%
2024/08/19	4	73.05	8	73.60	74.20	-4	4,347	-0.09%
2024/08/16	5	72.34	0	0.00	72.40	5	4,472	0.11%
2024/08/15	4	72.00	0	0.00	71.80	4	4,560	0.09%
2024/08/14	11	72.33	2	72.65	72.20	9	4,703	0.19%
2024/08/13	1	71.50	6	71.50	71.80	-5	4,855	-0.10%
2024/08/12	0	0.00	10	71.24	72.10	-10	5,165	-0.19%
2024/08/09	0	0.00	5	70.80	70.20	-5	5,189	-0.10%
2024/08/08	17	68.95	12	68.56	68.70	5	5,166	0.10%
2024/08/07	13	69.68	2	68.90	69.80	11	5,151	0.21%
2024/08/06	20	67.23	1	67.50	67.50	19	5,153	0.37%
2024/08/05	9	67.33	1	66.90	66.90	8	5,114	0.16%
2024/08/02	12	74.92	3	74.63	74.30	9	5,074	0.18%
2024/08/01	5	77.64	12	77.63	76.90	-7	5,144	-0.14%
2024/07/31	5	77.48	12	77.18	76.80	-7	5,129	-0.14%
2024/07/30	7	72.49	1	72.80	74.00	6	5,129	0.12%
2024/07/29	17	73.75	0	0.00	73.40	17	5,368	0.32%
2024/07/26	1	73.91	1	75.20	75.40	0	5,437	0.00%
2024/07/22	3	76.17	11	76.77	76.00	-8	5,478	-0.15%
2024/07/19	9	78.76	4	78.73	78.30	5	5,436	0.09%
2024/07/18	7.1	79.80	3	81.00	81.00	4.1	5,414	0.08%
2024/07/17	2.1	81.60	0	81.60	81.70	2.1	5,387	0.04%
2024/07/16	3	82.17	8	82.40	82.20	-5	5,420	-0.09%
2024/07/15	1	81.10	2	81.00	80.80	-1	5,415	-0.02%
2024/07/12	13.1	80.56	13	81.76	80.60	0.1	5,418	0.00%
2024/07/11	3.1	81.32	30	81.33	82.30	-27	5,417	-0.50%
2024/07/10	0.1	79.80	3	79.73	80.00	-2.9	5,382	-0.05%
2024/07/09	12	79.20	15.4	79.70	79.40	-3.4	5,399	-0.06%
2024/07/08	1	80.20	18	79.72	79.40	-17	5,433	-0.31%
2024/07/05	6	78.37	23	79.04	78.40	-17	5,419	-0.31%
2024/07/04	12	77.47	10	77.60	77.90	2	5,401	0.04%
2024/07/03	12	76.15	1	76.60	76.00	11	5,412	0.20%
2024/07/02	3	75.60	4	75.50	75.20	-1	5,452	-0.02%
2024/07/01	1.1	76.32	3	76.53	76.10	-2	5,432	-0.04%
2024/06/28	6	78.13	21	78.18	76.80	-15	5,493	-0.27%
2024/06/27	7	76.41	4	76.60	76.70	3	5,471	0.05%
2024/06/26	3.3	78.94	81	79.14	78.40	-77.7	5,595	-1.39%
2024/06/25	13	78.23	36	78.33	79.40	-23	5,803	-0.40%
2024/06/24	30	80.78	3	80.57	79.90	27	5,915	0.46%
2024/06/21	34	81.92	11	81.92	82.00	23	5,919	0.39%
2024/06/20	4	81.08	6	81.13	81.50	-2	5,940	-0.03%
2024/06/19	30	81.28	11	81.52	80.30	19	6,053	0.31%
2024/06/18	22	80.74	1	81.50	80.50	21	6,217	0.34%
2024/06/17	21	80.71	0	0.00	80.50	21	6,544	0.32%
2024/06/14	5	81.42	11	81.65	81.30	-6	6,677	-0.09%
2024/06/13	5	81.30	3	81.10	81.40	2	6,814	0.03%
2024/06/12	11	79.99	0	0.00	80.00	11	6,836	0.16%
2024/06/11	1	79.50	2	79.70	79.50	-1	6,895	-0.01%
2024/06/07	16	80.36	0.4	80.10	79.90	15.6	6,947	0.22%
2024/06/06	14	81.43	14.7	82.90	81.00	-0.7	6,963	-0.01%
2024/06/05	1	79.81	0.3	80.40	80.00	0.8	6,889	0.01%
2024/06/04	11.1	80.88	22	80.63	80.90	-10.9	7,010	-0.16%
2024/06/03	13	78.95	2	79.55	80.10	11	7,140	0.15%
2024/05/31	20	79.73	9	79.71	78.70	11	7,186	0.15%
2024/05/30	5	80.14	27	79.95	79.90	-22	7,162	-0.31%
2024/05/29	2	81.15	22.5	81.34	81.50	-20.5	7,179	-0.29%
2024/05/28	3	80.90	4.2	80.69	81.20	-1.2	7,254	-0.02%
2024/05/27	16	80.91	14.2	81.36	80.50	1.8	7,244	0.02%
2024/05/24	1.4	80.10	11	79.35	80.40	-9.6	7,294	-0.13%
2024/05/23	28.8	78.43	0	0.00	78.00	28.8	7,349	0.39%
2024/05/22	10	79.10	1.5	79.99	79.10	8.5	7,566	0.11%
2024/05/21	12.2	79.16	3	79.13	79.00	9.2	7,505	0.12%
2024/05/20	4.3	80.22	27	80.26	79.00	-22.7	7,431	-0.31%
2024/05/17	30.7	79.46	10.7	78.86	78.00	20.1	7,337	0.27%
2024/05/16	20	81.19	70	81.15	81.30	-50	7,216	-0.69%
2024/05/15	16	77.37	17	77.38	77.40	-1	6,970	-0.01%
2024/05/14	2	76.75	4	76.80	77.00	-2	6,949	-0.03%
2024/05/13	3	76.57	10	76.60	76.50	-7	6,926	-0.10%
2024/05/10	22.1	76.40	8	76.48	76.20	14	6,920	0.20%
2024/05/09	14.7	78.42	12	78.88	77.10	2.7	6,887	0.04%
2024/05/08	8.1	77.43	12.5	78.23	78.30	-4.5	6,858	-0.07%
2024/05/07	18	78.03	5	78.28	77.80	13	6,807	0.19%
2024/05/06	6.6	77.14	0	0.00	77.10	6.6	6,698	0.10%
2024/05/03	13	76.62	1.5	77.13	76.40	11.5	6,707	0.17%
2024/05/02	40	77.50	43	76.93	77.40	-3	6,637	-0.05%
2024/04/30	3	73.72	19	74.23	74.20	-16	6,367	-0.25%
2024/04/29	4	72.53	27	72.57	72.90	-23	6,295	-0.37%
2024/04/26	3.5	71.34	5	71.24	71.50	-1.5	6,386	-0.02%
2024/04/25	0	70.30	1	70.40	70.20	-1	6,379	-0.02%
2024/04/24	2	69.40	7	69.90	70.40	-5	6,374	-0.08%
2024/04/23	6	68.05	7.1	67.96	68.30	-1.1	6,362	-0.02%
2024/04/22	11	68.72	17.2	68.54	68.30	-6.2	6,358	-0.10%
2024/04/19	17	70.18	5	70.64	70.50	12	6,293	0.19%
2024/04/18	25	71.86	6	71.92	71.50	19	6,215	0.31%
2024/04/17	8	72.54	18	72.51	72.60	-10	6,201	-0.16%
2024/04/16	14	70.66	8	70.38	70.60	6	6,136	0.10%
2024/04/15	29	72.15	0	0.00	72.00	29	6,060	0.48%
2024/04/12	21	72.96	2	73.30	73.20	19	6,030	0.32%
2024/04/11	16	72.66	17	72.86	72.80	-1	5,949	-0.02%
2024/04/10	2	72.40	20	72.45	72.40	-18	5,892	-0.31%
2024/04/09	13	71.09	1	72.30	71.10	12	5,828	0.21%
2024/04/08	5	70.94	0	0.00	70.80	5	5,787	0.09%
2024/04/03	3	71.90	3.1	72.10	71.80	-0.1	5,763	0.00%
2024/04/02	1	72.60	5	72.44	73.00	-4	5,753	-0.07%
2024/04/01	2	71.15	21	71.59	71.60	-19	5,670	-0.34%
2024/03/29	42	70.90	7	70.87	71.00	35	5,597	0.63%
2024/03/28	48	73.10	46	74.26	72.00	2	5,390	0.04%
2024/03/27	1	73.30	27	72.46	73.80	-26	5,144	-0.51%
2024/03/26	18	71.34	1.5	70.67	71.00	16.5	4,978	0.33%
2024/03/25	27	72.05	0	0.00	72.30	27	4,974	0.54%
2024/03/22	10.3	72.08	7	72.39	72.40	3.2	4,944	0.07%
2024/03/21	14.1	75.44	16	75.97	74.70	-1.9	4,910	-0.04%
2024/03/20	22.3	77.06	50	77.41	75.60	-27.6	5,085	-0.54%
2024/03/19	3.1	73.43	13	73.24	73.50	-10	5,072	-0.20%
2024/03/18	5	70.91	50.1	71.34	72.10	-45.1	4,948	-0.91%
2024/03/15	17	68.21	6	68.30	68.80	11	4,832	0.23%
2024/03/14	7	68.37	24	68.86	68.80	-17	4,777	-0.36%
2024/03/13	5	69.48	18	69.98	70.10	-13	4,716	-0.28%
2024/03/12	20	69.70	1	70.40	69.90	19	4,674	0.41%
2024/03/11	16	69.12	1	68.50	68.40	15	4,698	0.32%
2024/03/08	7	71.00	22	71.50	69.00	-15	4,758	-0.31%
2024/03/07	25.1	71.31	32	70.89	69.60	-6.9	4,727	-0.15%
2024/03/06	6	69.97	12.1	69.21	70.20	-6	4,786	-0.13%
2024/03/05	11	68.06	0	0.00	68.10	11	4,965	0.22%
2024/03/04	22	68.05	4	67.90	67.90	18	5,024	0.36%
2024/03/01	37.3	67.75	13	68.11	67.20	24.3	4,971	0.49%
2024/02/29	14	70.31	8	70.35	70.30	6	4,814	0.13%
2024/02/27	26	70.00	2.5	70.56	70.00	23.5	4,781	0.49%
2024/02/26	29.3	72.69	8	73.23	72.30	21.3	4,667	0.46%
2024/02/23	27.2	73.46	43.3	72.83	72.50	-16.1	4,542	-0.35%
2024/02/22	1	70.70	44	70.32	70.80	-43	4,207	-1.02%
2024/02/21	3	69.03	5	69.40	68.80	-2	4,122	-0.05%
2024/02/20	26	68.52	1.5	69.61	68.20	24.5	4,144	0.59%
2024/02/19	4	68.85	6	69.55	70.00	-2	4,099	-0.05%
2024/02/16	3	69.27	16	69.70	69.50	-13	4,088	-0.32%
2024/02/15	7	67.94	3	67.90	68.20	4	4,032	0.10%
2024/02/05	14	65.38	2	65.20	65.30	12	3,992	0.30%
2024/02/02	1	65.70	0	0.00	65.70	1	3,999	0.03%
2024/02/01	24	66.95	1	66.95	66.60	23	3,997	0.58%
2024/01/31	7	67.79	13	68.08	67.70	-6	4,025	-0.15%
2024/01/30	2	66.70	25	66.60	66.50	-23	4,054	-0.57%
2024/01/29	11	67.38	1	67.40	67.40	10	4,089	0.24%
2024/01/26	16	67.87	12	68.33	67.20	4	4,139	0.10%
2024/01/25	8	68.79	3	68.63	68.70	5	4,117	0.12%
2024/01/24	0	0.00	2	68.10	68.00	-2	4,103	-0.05%
2024/01/23	9	68.18	11	67.84	68.10	-2	4,111	-0.05%
2024/01/22	24.5	67.74	37	68.62	68.00	-12.5	4,084	-0.31%
2024/01/19	10	66.00	25	66.20	66.50	-15	3,970	-0.38%
2024/01/18	11	65.32	3	65.93	65.30	8	4,006	0.20%
2024/01/16	0	0.00	6	65.95	66.10	-6	4,139	-0.14%
2024/01/15	2	65.05	8	65.01	65.40	-6	4,157	-0.14%
2024/01/12	5	64.40	8	64.63	64.30	-3	4,216	-0.07%
2024/01/11	3	63.90	0	0.00	64.20	3	4,308	0.07%
2024/01/10	0	0.00	1	64.60	64.60	-1	4,367	-0.02%
2024/01/09	4	64.43	8.4	64.51	64.40	-4.4	4,482	-0.10%
2024/01/08	5	64.14	0	0.00	63.90	5	4,508	0.11%
2024/01/05	0	0.00	1	65.20	64.90	-1	4,636	-0.02%
2024/01/04	16	65.14	1	65.40	65.00	15	4,642	0.32%
2024/01/03	0	0.00	1	65.00	65.00	-1	4,664	-0.02%
2024/01/02	3	64.83	0	0.00	64.60	3	4,648	0.06%
2023/12/29	21	65.03	3	65.43	65.20	18	4,647	0.39%
2023/12/28	24	66.59	1	66.85	66.00	23	4,599	0.50%
2023/12/27	4	67.23	2	67.55	67.30	2	4,574	0.04%
2023/12/26	0	0.00	11	66.76	66.80	-11	4,565	-0.24%
2023/12/25	9	66.42	7.1	66.97	66.40	1.9	4,552	0.04%
2023/12/22	8	67.99	13	68.30	68.00	-5	4,508	-0.11%
2023/12/21	8	68.43	1	68.70	68.10	7	4,515	0.16%
2023/12/20	7	67.43	12	68.65	68.80	-5	4,488	-0.11%
2023/12/19	8	67.53	3	68.20	67.80	5	4,433	0.11%
2023/12/18	6	67.17	18	68.29	68.50	-12	4,437	-0.27%
2023/12/15	22	68.05	72.3	67.32	67.20	-50.3	4,545	-1.11%
2023/12/14	24	69.07	55.3	69.60	71.90	-31.3	4,467	-0.70%
2023/12/13	10	66.30	1	66.30	66.40	9	4,163	0.22%
2023/12/12	21	66.13	19	66.08	65.80	2	4,245	0.05%
2023/12/11	15	64.87	0	65.20	65.00	15	4,209	0.36%
2023/12/08	18	64.77	1	64.50	64.70	17	4,198	0.40%
2023/12/07	41	65.57	3	65.27	64.60	38	4,183	0.91%
2023/12/06	13.5	65.11	7	65.31	65.40	6.5	4,158	0.16%
2023/12/05	3	66.23	49	64.65	65.50	-46	4,084	-1.13%
2023/12/04	4	65.40	4	65.95	66.00	0	4,013	0.00%
2023/12/01	16	65.13	31	65.04	65.80	-15	3,943	-0.38%
2023/11/30	16	63.56	41.4	64.00	63.80	-25.4	3,722	-0.68%
2023/11/29	7	61.45	13	61.83	62.00	-6	3,478	-0.17%
2023/11/28	0	0.00	1	60.60	60.60	-1	3,403	-0.03%
2023/11/27	0	0.00	6	60.55	60.00	-6	3,449	-0.18%
2023/11/24	10	60.80	10	60.80	60.70	0	3,493	0.00%
2023/11/23	8	61.25	2	61.10	60.90	6	3,515	0.17%
2023/11/22	12	60.90	9	60.99	60.90	3	3,537	0.08%
2023/11/21	5	61.36	2	61.40	60.70	3	3,565	0.08%
2023/11/20	0	0.00	24	61.03	61.40	-24	3,673	-0.65%
2023/11/17	26	61.64	21	61.32	61.00	5	3,803	0.13%
2023/11/16	0	0.00	2	61.00	61.50	-2	3,785	-0.05%
2023/11/15	26	61.75	5	61.76	60.90	21	3,836	0.55%
2023/11/14	6	61.30	0	60.90	61.50	6	3,792	0.16%
2023/11/13	12	60.50	1	60.60	60.50	11	3,777	0.29%
2023/11/10	1	60.00	1	60.21	60.20	0	3,769	0.00%
2023/11/09	0	0.00	30	61.00	60.80	-30	3,748	-0.80%
2023/11/08	21	61.80	1	61.70	61.40	20	3,736	0.54%
2023/11/07	12	60.33	28	61.31	61.70	-16	3,702	-0.43%
2023/11/06	3	61.60	3	61.70	61.50	0	3,649	0.00%
2023/11/03	1	61.20	24.1	61.34	61.50	-23.1	3,596	-0.64%
2023/11/02	1	60.80	13	60.58	60.90	-12	3,546	-0.34%
2023/11/01	31	59.60	12	59.39	59.70	19	3,503	0.54%
2023/10/31	0	0.00	8	60.83	59.30	-8	3,490	-0.23%
2023/10/30	0	0.00	1	59.90	59.90	-1	3,486	-0.03%
2023/10/27	12	60.25	6	60.07	59.40	6	3,500	0.17%
2023/10/26	30	60.72	0.1	60.70	60.20	29.9	3,491	0.86%
2023/10/25	1	61.80	14.1	61.37	62.00	-13.1	3,448	-0.38%
2023/10/24	2	60.60	36	60.29	60.70	-34	3,402	-1.00%
2023/10/23	20	60.39	14	60.94	59.90	6	3,432	0.17%
2023/10/20	1	61.40	18.5	61.03	60.80	-17.5	3,445	-0.51%
2023/10/19	10.1	60.47	3	61.17	60.70	7.1	3,413	0.21%
2023/10/18	1.2	59.89	6	60.20	60.00	-4.8	3,342	-0.14%
2023/10/17	10	60.25	65	60.42	60.70	-55	3,292	-1.67%
2023/10/16	3	59.63	4	59.30	59.20	-1	3,230	-0.03%
2023/10/13	13	59.83	51	59.88	60.00	-38	3,223	-1.18%
2023/10/12	0	0.00	4	57.90	58.30	-4	3,118	-0.13%
2023/10/11	1	57.80	8	58.26	57.80	-7	3,134	-0.22%
2023/10/06	0	0.00	1	57.30	57.50	-1	3,133	-0.03%
2023/10/05	20	57.80	2	58.05	57.60	18	3,142	0.57%
2023/10/03	2	57.90	1	57.60	57.50	1	3,132	0.03%
2023/10/02	10	57.80	1	58.00	57.70	9	3,151	0.29%
2023/09/28	1	57.20	0	0.00	57.40	1	3,183	0.03%
2023/09/27	1	57.30	0	0.00	56.90	1	3,296	0.03%
2023/09/26	6	57.78	1	58.10	56.70	5	3,299	0.15%
2023/09/25	2	58.10	9	58.27	58.30	-7	3,259	-0.21%
2023/09/22	3	57.47	2	57.71	57.50	1	3,247	0.03%
2023/09/21	8	56.90	1	56.80	57.20	7	3,216	0.22%
2023/09/20	40	58.61	13	58.44	58.00	27	3,167	0.85%
2023/09/19	36.6	60.49	43	60.48	60.80	-6.4	2,973	-0.22%
2023/09/18	4	58.48	28	58.75	58.80	-24	2,660	-0.90%
2023/09/15	49	58.58	19	58.26	58.00	30	2,635	1.14%
2023/09/13	22	56.88	4	56.70	56.60	18	2,493	0.72%
2023/09/12	33	57.44	11	57.70	57.40	22	2,488	0.88%
2023/09/11	0	0.00	40	56.72	57.10	-40	2,484	-1.61%
2023/09/08	21	57.48	1.5	57.14	57.20	19.5	2,490	0.78%
2023/09/07	22	58.04	12	57.36	57.80	10	2,489	0.40%
2023/09/06	3	57.50	9	57.82	58.20	-6	2,480	-0.24%
2023/09/05	1	57.80	13	57.73	57.80	-12	2,464	-0.49%
2023/09/04	10	57.50	21.1	57.45	57.50	-11.1	2,453	-0.45%
2023/09/01	2	57.80	4	57.10	57.10	-2	2,446	-0.08%
2023/08/31	0	0.00	13	57.42	57.70	-13	2,435	-0.53%
2023/08/30	0	0.00	6	56.73	56.90	-6	2,385	-0.25%
2023/08/29	3	56.00	2	56.55	56.40	1	2,351	0.04%
2023/08/28	0	0.00	2	57.20	56.00	-2	2,336	-0.09%
2023/08/25	4	56.73	8	56.79	56.60	-4	2,319	-0.17%
2023/08/24	18	56.13	31.5	56.74	56.10	-13.5	2,284	-0.59%
2023/08/23	4	54.83	20	54.70	55.40	-16	2,157	-0.74%
2023/08/22	1	52.60	1	52.70	52.60	0	2,032	0.00%
2023/08/21	3	53.17	4	52.90	52.50	-1	1,991	-0.05%
2023/08/18	0	0.00	3	51.37	51.50	-3	1,923	-0.16%
2023/08/17	1	51.30	0	0.00	51.30	1	1,919	0.05%
2023/08/16	0	0.00	10	50.00	50.80	-10	1,909	-0.52%
2023/08/15	10	50.50	1	50.50	50.30	9	1,908	0.47%
2023/08/14	5	50.28	0	0.00	50.30	5	1,916	0.26%
2023/08/11	7	51.29	0	0.00	51.10	7	1,910	0.37%
2023/08/10	2	52.10	2	51.90	51.90	0	1,894	0.00%
2023/08/09	1	52.70	0.1	52.60	52.50	0.9	1,878	0.05%
2023/08/07	2	52.10	0	0.00	52.70	2	1,874	0.11%
2023/08/04	4	52.05	0	0.00	52.30	4	1,870	0.21%
2023/08/01	2	51.90	3	52.17	52.00	-1	1,856	-0.05%
2023/07/31	9	52.71	23	52.80	52.90	-14	1,835	-0.76%
2023/07/28	0	0.00	5	53.22	53.70	-5	1,808	-0.28%
2023/07/27	7	52.66	3	52.93	52.30	4	1,778	0.22%
2023/07/26	6	57.17	128.1	57.04	57.00	-122.1	1,700	-7.18%	大賣/鉅額交易
2023/07/25	18	57.26	3	57.00	57.50	15	1,640	0.91%
2023/07/24	1	57.70	10	57.80	57.50	-9	1,629	-0.55%
2023/07/21	0	0.00	4	58.00	58.30	-4	1,610	-0.25%
2023/07/20	11	58.31	15	58.30	58.30	-4	1,596	-0.25%
2023/07/19	2	58.50	11	58.45	58.00	-9	1,577	-0.57%
2023/07/18	11	59.03	5	58.48	58.50	6	1,543	0.39%
2023/07/17	12	58.74	7	58.86	58.90	5	1,536	0.33%
2023/07/14	22	58.14	11	57.92	58.30	11	1,505	0.73%
2023/07/13	12	57.98	10	58.40	57.60	2	1,483	0.13%
2023/07/12	1	57.10	0	0.00	57.40	1	1,447	0.07%
2023/07/11	10.5	56.70	0	0.00	56.80	10.5	1,440	0.73%
2023/07/10	5.1	56.60	0	57.00	56.50	5.1	1,454	0.35%
2023/07/07	49	56.92	4	57.03	56.70	45	1,456	3.09%
2023/07/06	5.1	58.20	37	57.95	57.80	-31.9	1,433	-2.23%
2023/07/05	14.3	57.47	18	58.47	58.20	-3.7	1,396	-0.27%
2023/07/04	10	55.60	1	55.90	56.00	9	1,278	0.70%
2023/07/03	11	55.51	0	0.00	55.50	11	1,271	0.87%
2023/06/30	1	55.30	0	0.00	55.30	1	1,303	0.08%
2023/06/27	1	55.60	10	55.00	54.90	-9	1,328	-0.68%
2023/06/26	10	55.60	0	0.00	55.60	10	1,317	0.76%
2023/06/21	0	0.00	22	55.53	55.50	-22	1,324	-1.66%
2023/06/20	0	0.00	4	55.90	55.90	-4	1,307	-0.31%
2023/06/19	1	55.70	0	0.00	55.90	1	1,313	0.08%
2023/06/16	1	55.90	2	56.00	56.00	-1	1,326	-0.08%
2023/06/15	20	55.90	3	56.10	55.80	17	1,330	1.28%
2023/06/14	14	56.01	0	0.00	56.10	14	1,336	1.05%
2023/06/13	16	55.80	1	55.70	55.70	15	1,337	1.12%
2023/06/09	12	54.98	6	55.08	55.10	6	1,345	0.45%
2023/06/08	4	55.78	0	0.00	55.60	4	1,345	0.30%
2023/06/07	7.5	55.85	2	55.70	55.60	5.5	1,363	0.40%
2023/06/06	1	55.80	1	55.90	55.80	0	1,393	0.00%
2023/06/01	7	55.60	10	55.40	55.60	-3	1,530	-0.20%
2023/05/30	10.2	54.51	1	54.50	54.90	9.2	1,567	0.59%
2023/05/29	3.1	54.70	5.5	54.64	54.50	-2.4	1,590	-0.15%
2023/05/26	0.6	54.62	36	54.51	54.30	-35.4	1,600	-2.21%
2023/05/25	0.1	54.15	0	0.00	53.90	0.1	1,594	0.01%
2023/05/24	1	53.70	0	0.00	54.10	1	1,602	0.06%
2023/05/23	1	53.90	0	0.00	54.10	1	1,623	0.06%
2023/05/22	1	54.10	0	0.00	54.20	1	1,624	0.06%
2023/05/19	1	53.80	0	0.00	53.90	1	1,627	0.06%
2023/05/18	2	53.50	1	53.60	53.40	1	1,627	0.06%
2023/05/17	0	0.00	15	53.30	53.30	-15	1,645	-0.91%
2023/05/16	0	0.00	3	53.07	53.00	-3	1,640	-0.18%
2023/05/12	1	53.00	0	0.00	52.90	1	1,644	0.06%
2023/05/11	0	0.00	12	52.88	52.70	-12	1,642	-0.73%
2023/05/09	3	52.60	5	53.00	52.60	-2	1,647	-0.12%
2023/05/08	3	53.10	0	0.00	53.10	3	1,651	0.18%
2023/05/05	1	53.20	3	52.90	53.20	-2	1,662	-0.12%
2023/05/04	1	52.80	3	52.80	53.00	-2	1,714	-0.12%
2023/04/28	5	52.06	0	0.00	52.10	5	1,772	0.28%
2023/04/27	8	51.56	4	51.28	51.50	4	1,760	0.23%
2023/04/26	1	51.70	0	0.00	52.30	1	1,710	0.06%
2023/04/25	0	0.00	2	52.70	52.50	-2	1,691	-0.12%
2023/04/24	0	0.00	3	53.10	53.00	-3	1,680	-0.18%
2023/04/21	2	53.50	2	53.55	53.20	0	1,667	0.00%
2023/04/20	1	54.70	4	54.53	54.20	-3	1,643	-0.18%
2023/04/19	0	0.00	1	55.40	55.20	-1	1,624	-0.06%
2023/04/18	0	0.00	1	55.50	55.40	-1	1,625	-0.06%
2023/04/17	0	0.00	1	55.40	55.40	-1	1,626	-0.06%
2023/04/14	1	55.50	1	55.70	55.50	0	1,616	0.00%
2023/04/12	1	55.50	2	55.50	55.50	-1	1,582	-0.06%
2023/04/10	1	55.20	3	55.30	55.30	-2	1,573	-0.13%
2023/04/07	1	55.60	0	0.00	55.70	1	1,560	0.06%
2023/04/06	4	55.80	0	0.00	55.60	4	1,552	0.26%
2023/03/30	0	0.00	3	55.83	55.80	-3	1,509	-0.20%
2023/03/29	5	54.98	1	55.30	55.30	4	1,509	0.27%
2023/03/28	0	0.00	1	55.50	55.60	-1	1,496	-0.07%
2023/03/27	0	0.00	26	55.76	55.70	-26	1,490	-1.74%
2023/03/24	0	0.00	2	55.60	55.70	-2	1,493	-0.13%
2023/03/23	10	55.80	0.1	55.90	55.70	10	1,496	0.66%
2023/03/22	4	55.60	3	55.80	55.70	1	1,500	0.07%
2023/03/21	6	55.72	0	0.00	55.60	6	1,531	0.39%
2023/03/20	0	0.00	3.1	55.97	56.00	-3.1	1,516	-0.20%
2023/03/17	14	55.52	0	0.00	55.80	14	1,520	0.92%
2023/03/16	20	55.20	0	0.00	55.00	20	1,509	1.32%
2023/03/15	2	55.75	3	55.73	55.90	-1	1,499	-0.07%
2023/03/14	2	55.20	0	0.00	55.40	2	1,480	0.14%
2023/03/13	5	55.42	7	55.10	55.60	-2	1,489	-0.13%
2023/03/10	9	55.51	1	55.40	55.70	8	1,475	0.54%
2023/03/09	9	55.59	43	55.90	55.60	-34	1,470	-2.31%
2023/03/08	56	56.09	17	55.97	56.10	39	1,438	2.71%
2023/03/07	8	56.05	4	56.83	56.90	4	1,341	0.30%
2023/03/06	4	55.43	1	55.80	55.70	3	1,280	0.23%
2023/03/03	12	54.90	3	55.03	54.90	9	1,252	0.72%
2023/03/02	0	0.00	5	54.20	54.10	-5	1,214	-0.41%
2023/03/01	2	53.50	4	53.98	54.10	-2	1,194	-0.17%
2023/02/24	0	0.00	10	53.40	53.40	-10	1,168	-0.86%
2023/02/23	2	53.10	2	53.10	53.20	0	1,155	0.00%
2023/02/22	1	52.20	1	52.30	52.70	0	1,148	0.00%
2023/02/21	23	52.65	5	52.44	52.70	18	1,152	1.56%
2023/02/20	2	51.70	0	0.00	52.10	2	1,167	0.17%
2023/02/17	3	51.67	0	0.00	51.60	3	1,191	0.25%
2023/02/16	12	51.48	0	0.00	51.60	12	1,203	1.00%
2023/02/15	23	51.52	7	51.49	51.20	16	1,221	1.31%
2023/02/14	1	51.80	0	0.00	51.80	1	1,204	0.08%
2023/02/10	3	52.00	0	0.00	52.10	3	1,241	0.24%
2023/02/09	10	52.10	0	0.00	52.10	10	1,252	0.80%
2023/02/08	11	52.01	9	52.20	52.10	2	1,259	0.16%
2023/02/07	3	51.97	2	52.00	52.00	1	1,262	0.08%
2023/02/06	2	51.75	0	0.00	51.80	2	1,294	0.15%
2023/02/03	3	52.33	0	0.00	52.30	3	1,295	0.23%
2023/02/02	1	51.80	4	51.70	52.20	-3	1,297	-0.23%
2023/02/01	3	51.40	2	51.25	51.40	1	1,253	0.08%
2023/01/31	2	50.45	0	0.00	50.90	2	1,228	0.16%
2023/01/13	2	49.50	0	0.00	49.15	2	1,240	0.16%
2023/01/12	2	49.83	0	0.00	49.65	2	1,253	0.16%
2023/01/11	1	49.45	0	0.00	49.50	1	1,267	0.08%
2023/01/10	1	49.50	0	0.00	49.55	1	1,305	0.08%
2023/01/09	0	0.00	1	49.55	49.60	-1	1,331	-0.08%
2023/01/03	1	48.75	10	48.80	48.75	-9	1,365	-0.66%
2022/12/30	9	48.33	0	0.00	48.55	9	1,383	0.65%
2022/12/29	1	47.80	0	0.00	47.95	1	1,395	0.07%
2022/12/28	0	0.00	2	48.35	48.20	-2	1,417	-0.14%
2022/12/27	0	0.00	4	49.01	49.05	-4	1,421	-0.28%
2022/12/26	0	0.00	7	48.93	48.95	-7	1,430	-0.49%
2022/12/23	0	0.00	2	49.00	48.85	-2	1,464	-0.14%
2022/12/22	2	48.70	0	0.00	48.70	2	1,471	0.14%
2022/12/21	22	48.38	0	0.00	48.20	22	1,499	1.47%
2022/12/16	1	49.75	0	0.00	49.60	1	1,544	0.06%
2022/12/14	1	50.50	0	0.00	50.30	1	1,535	0.07%
2022/12/13	0	0.00	3	49.75	50.10	-3	1,532	-0.20%
2022/12/12	3	49.15	0	0.00	49.40	3	1,495	0.20%
2022/12/09	2	49.73	0	0.00	49.50	2	1,515	0.13%
2022/12/07	10	49.40	7	49.83	49.30	3	1,517	0.20%
2022/12/06	0	0.00	2	50.30	50.00	-2	1,511	-0.13%
2022/12/05	1	50.90	3	50.67	50.90	-2	1,520	-0.13%
2022/12/02	1	50.60	0	0.00	50.50	1	1,514	0.07%
2022/12/01	4	50.65	4	50.65	50.70	0	1,539	0.00%
2022/11/30	0	0.00	1	50.10	50.20	-1	1,554	-0.06%
2022/11/28	1	49.65	0	0.00	49.90	1	1,566	0.06%
2022/11/25	1	49.90	0	0.00	50.00	1	1,590	0.06%
2022/11/24	2	49.75	0	0.00	50.10	2	1,606	0.12%
2022/11/22	0	0.00	1	49.20	49.35	-1	1,634	-0.06%
2022/11/21	0	0.00	20	49.83	49.60	-20	1,678	-1.19%
2022/11/18	1	50.30	2	50.30	50.10	-1	1,680	-0.06%
2022/11/17	10	49.80	0	0.00	50.10	10	1,677	0.60%
2022/11/16	3	50.43	0	0.00	50.10	3	1,679	0.18%
2022/11/15	0	0.00	2	50.05	50.20	-2	1,655	-0.12%
2022/11/14	0	0.00	1	49.50	49.80	-1	1,653	-0.06%
2022/11/11	10	49.56	0	0.00	49.20	10	1,654	0.60%
2022/11/10	1	48.70	1	49.20	49.20	0	1,640	0.00%
2022/11/09	1	49.00	1	49.05	49.05	0	1,646	0.00%
2022/11/08	10	48.35	0	48.60	48.25	10	1,649	0.60%
2022/11/07	14	48.87	10	48.80	48.85	4	1,670	0.24%
2022/11/04	5	48.38	2	48.50	48.40	3	1,699	0.18%
2022/11/03	5	48.05	0	0.00	48.30	5	1,700	0.29%
2022/11/02	0	48.05	0	0.00	48.05	0	1,716	0.00%
2022/10/31	2	46.88	0	0.00	46.50	2	1,734	0.12%
2022/10/28	20	46.45	0	0.00	46.30	20	1,748	1.14%
2022/10/27	0	0.00	1	46.50	46.70	-1	1,791	-0.06%
2022/10/25	1	46.25	2	46.15	45.95	-1	1,866	-0.05%
2022/10/24	10	47.40	0	0.00	46.60	10	1,883	0.53%
2022/10/21	27	46.71	1	46.90	46.55	26	1,887	1.38%
2022/10/20	2	45.73	2	45.90	47.30	0	1,916	0.00%
2022/10/19	1	46.05	3	46.37	46.10	-2	1,911	-0.10%
2022/10/18	4	45.95	3	45.72	46.50	1	1,896	0.05%
2022/10/17	2	44.33	1	44.45	44.75	1	1,890	0.05%
2022/10/14	4	43.28	11	43.73	43.70	-7	1,893	-0.37%
2022/10/13	0	0.00	50	42.08	42.00	-50	1,948	-2.57%
2022/10/12	0	0.00	1	43.70	43.95	-1	1,956	-0.05%
2022/10/11	3	44.00	0	0.00	43.40	3	1,966	0.15%
2022/10/07	1	45.30	1	45.20	45.25	0	1,985	0.00%
2022/10/06	12	44.89	1	44.85	44.70	11	2,046	0.54%
2022/10/05	41	45.10	1	45.00	45.00	40	2,116	1.89%
2022/09/30	0	0.00	3	42.60	42.50	-3	2,188	-0.14%
2022/09/28	1	42.00	0	0.00	42.00	1	2,260	0.04%
2022/09/26	2	44.45	50	44.26	43.80	-48	2,309	-2.08%
2022/09/23	0	0.00	70	45.89	45.70	-70	2,358	-2.97%
2022/09/21	5	46.85	0	0.00	46.60	5	2,498	0.20%
2022/09/15	0	0.00	1	48.10	48.05	-1	2,642	-0.04%
2022/09/14	4	47.60	1	47.60	47.65	3	2,682	0.11%
2022/09/13	1	48.40	1	48.25	48.30	0	2,686	0.00%
2022/09/08	1.1	48.14	1	47.80	48.00	0.1	2,779	0.00%
2022/09/07	7	47.74	1	47.60	47.60	6	2,805	0.21%
2022/09/06	15	49.04	0	0.00	48.95	15	2,800	0.54%
2022/09/05	22	49.87	1	49.90	49.80	21	2,825	0.74%
2022/09/01	1	50.30	1	50.50	50.30	0	2,875	0.00%
2022/08/31	1.1	51.11	1	51.10	51.10	0.1	2,918	0.00%
2022/08/30	5	51.00	5	51.00	50.90	0	3,107	0.00%
2022/08/29	5	50.70	7	51.09	50.90	-2	3,190	-0.06%
2022/08/26	3.2	51.45	2	51.50	51.90	1.2	3,183	0.04%
2022/08/25	0	0.00	1	50.80	50.70	-1	3,155	-0.03%
2022/08/24	5	50.60	7	50.43	50.40	-2	3,198	-0.06%
2022/08/23	2	50.55	0	0.00	50.50	2	3,206	0.06%
2022/08/22	0	0.00	1	51.40	51.20	-1	3,202	-0.03%
2022/08/19	0	0.00	1	52.00	51.70	-1	3,195	-0.03%
2022/08/18	1	51.30	4	51.20	51.50	-3	3,179	-0.09%
2022/08/17	4	51.50	0	0.00	51.50	4	3,168	0.13%
2022/08/16	0	0.00	3	51.30	51.20	-3	3,180	-0.09%
2022/08/15	13	51.58	1	51.60	51.50	12	3,187	0.38%
2022/08/12	1	51.10	5	51.10	51.20	-4	3,180	-0.13%
2022/08/11	1	50.30	1	50.30	50.30	0	3,155	0.00%
2022/08/09	8	49.73	0	0.00	49.90	8	3,154	0.25%
2022/08/08	0	0.00	3	49.63	50.00	-3	3,138	-0.10%
2022/08/05	0	0.00	1	49.50	49.35	-1	3,114	-0.03%
2022/08/04	4	48.66	0	0.00	48.80	4	3,122	0.13%
2022/08/03	4	49.15	10	49.05	49.10	-6	3,105	-0.19%
2022/08/02	21	50.17	8	50.28	50.00	13	3,069	0.42%
2022/08/01	0	0.00	1	49.80	49.80	-1	3,007	-0.03%
2022/07/29	2	49.85	0	0.00	49.90	2	3,037	0.07%
2022/07/28	5	49.68	0	0.00	49.65	5	3,058	0.16%
2022/07/27	12	49.10	3	49.55	50.20	9	3,068	0.29%
2022/07/25	10	50.30	0	0.00	50.60	10	3,098	0.32%
2022/07/22	21	51.01	1	51.00	51.00	20	3,118	0.64%
2022/07/21	0	0.00	2	50.65	50.90	-2	3,120	-0.06%
2022/07/20	4	50.30	2	50.40	50.00	2	3,112	0.06%
2022/07/18	30	48.88	3.1	48.97	49.35	26.9	3,059	0.88%
2022/07/15	21	48.36	0.1	48.70	48.65	20.9	3,048	0.69%
2022/07/13	2.1	50.90	175	50.62	50.60	-172.9	2,958	-5.84%	大賣/鉅額交易
2022/07/12	4.1	50.33	0	0.00	50.30	4.1	2,885	0.14%
2022/07/11	11	51.22	0	0.00	51.50	11	2,873	0.38%
2022/07/08	3	50.97	1	51.40	51.10	2	2,846	0.07%
2022/07/07	1	50.80	5	49.79	50.60	-4	2,820	-0.14%
2022/07/06	3	50.53	2	50.70	50.50	1	2,795	0.04%
2022/07/05	4	51.08	0	0.00	52.50	4	2,806	0.14%
2022/07/04	1	50.30	65	50.43	50.40	-64	2,851	-2.24%
2022/07/01	10	51.00	3	50.93	50.90	7	2,889	0.24%
2022/06/30	8	52.01	1	51.60	51.90	7	2,837	0.25%
2022/06/29	16	53.87	0	0.00	53.90	16	2,756	0.58%
2022/06/28	22	55.10	0	0.00	54.90	22	2,715	0.81%
2022/06/24	1	54.70	2	55.35	55.00	-1	2,734	-0.04%
2022/06/23	7	55.46	1	55.30	55.70	6	2,743	0.22%
2022/06/22	2	56.50	0	0.00	56.20	2	2,730	0.07%
2022/06/20	4	57.83	21	58.66	57.20	-17	2,692	-0.63%
2022/06/17	3	59.43	0.2	59.30	59.00	2.9	2,651	0.11%
2022/06/16	3	61.60	1	61.00	60.80	2	2,603	0.08%
2022/06/14	21	60.72	29	61.37	62.20	-8	2,602	-0.31%
2022/06/13	7	61.63	3	61.60	61.70	4	2,562	0.16%
2022/06/10	9	62.19	2	62.00	62.20	7	2,541	0.28%
2022/06/09	32	62.00	2	62.05	62.30	30	2,520	1.19%
2022/06/08	11	62.69	43	62.82	62.30	-32	2,461	-1.30%
2022/06/07	24	61.12	25.3	61.03	60.80	-1.3	2,283	-0.06%
2022/06/06	1	60.10	1	60.10	60.40	0	2,230	0.00%
2022/06/02	12.1	60.34	5	60.50	60.20	7.1	2,264	0.31%
2022/06/01	1	60.20	6	60.17	60.30	-5	2,268	-0.22%
2022/05/31	1	59.40	3	59.67	59.50	-2	2,227	-0.09%
2022/05/30	0	0.00	10	59.10	59.40	-10	2,220	-0.45%
2022/05/27	0	0.00	2	58.60	58.70	-2	2,215	-0.09%
2022/05/26	2	58.70	0	0.00	58.40	2	2,224	0.09%
2022/05/25	1	58.60	0	0.00	59.00	1	2,236	0.04%
2022/05/24	1	59.20	0	0.00	58.70	1	2,273	0.04%
2022/05/20	1	59.90	1	59.90	59.90	0	2,247	0.00%
2022/05/18	1	59.40	0	0.00	59.70	1	2,217	0.05%
2022/05/16	0	0.00	1	58.70	58.60	-1	2,187	-0.05%
2022/05/13	3	58.53	1	58.50	58.40	2	2,181	0.09%
2022/05/12	3	58.10	0	0.00	57.80	3	2,186	0.14%
2022/05/11	2	59.30	2	58.90	58.70	0	2,164	0.00%
2022/05/10	2	58.10	2	58.20	58.70	0	2,182	0.00%
2022/05/09	11	59.00	1.3	58.71	58.60	9.7	2,199	0.44%
2022/05/06	4.2	59.13	3	59.37	59.80	1.2	2,202	0.05%
2022/05/05	3	59.80	2	59.65	59.70	1	2,214	0.05%
2022/05/04	1	59.00	0	0.00	59.20	1	2,207	0.05%
2022/05/03	1	58.80	29	58.15	59.20	-28	2,198	-1.27%
2022/04/29	1	56.70	0	0.00	56.50	1	2,145	0.05%
2022/04/28	11	56.15	1	56.60	56.30	10	2,171	0.46%
2022/04/27	1	54.90	2	55.35	56.10	-1	2,161	-0.05%
2022/04/26	4	56.00	2	55.70	55.70	2	2,164	0.09%
2022/04/25	17	56.16	0	0.00	56.00	17	2,263	0.75%
2022/04/21	1	57.80	2	57.80	57.50	-1	2,321	-0.04%
2022/04/19	1	57.30	0	0.00	57.20	1	2,394	0.04%
2022/04/18	0	0.00	3	56.87	57.10	-3	2,422	-0.12%
2022/04/15	6	57.35	1	57.80	57.20	5	2,439	0.20%
2022/04/13	0	0.00	6	57.88	58.30	-6	2,505	-0.24%
2022/04/12	5	57.78	7.1	57.97	57.50	-2.1	2,613	-0.08%
2022/04/11	10	59.33	4	59.15	58.50	6	2,602	0.23%
2022/04/08	9	60.47	4.2	60.29	60.10	4.8	2,555	0.19%
2022/04/07	2	60.40	8	60.24	59.40	-6	2,480	-0.24%
2022/04/06	6.1	58.77	1	58.80	58.70	5.1	2,401	0.21%
2022/04/01	0.2	59.40	10	59.70	59.60	-9.8	2,395	-0.41%
2022/03/31	11	59.79	3	59.70	59.60	8	2,407	0.33%
2022/03/30	4	59.85	3	59.97	59.90	1	2,403	0.04%
2022/03/29	14	60.57	9	60.47	60.10	5	2,382	0.21%
2022/03/28	4.2	59.78	8.1	60.14	60.70	-3.9	2,332	-0.17%
2022/03/25	0	0.00	11	59.59	59.40	-11	2,256	-0.49%
2022/03/24	0	59.30	0	0.00	59.40	0	2,242	0.00%
2022/03/23	1	59.30	0	0.00	59.20	1	2,260	0.04%
2022/03/22	1	59.00	0	0.00	59.20	1	2,261	0.04%
2022/03/21	2.1	59.10	1	59.10	59.10	1.1	2,285	0.05%
2022/03/18	2	58.85	0	0.00	58.60	2	2,310	0.09%
2022/03/17	11	58.73	1	59.00	58.80	10	2,325	0.43%
2022/03/15	1	57.50	4	57.23	57.20	-3	2,344	-0.13%
2022/03/14	1	58.00	1	58.10	58.20	0	2,353	0.00%
2022/03/11	1	57.70	0	0.00	57.70	1	2,361	0.04%
2022/03/10	1	57.80	4	57.73	57.90	-3	2,372	-0.13%
2022/03/09	5	57.34	2	57.20	57.20	3	2,360	0.13%
2022/03/08	6	55.42	0	0.00	54.90	6	2,340	0.26%
2022/03/07	5	56.38	4	56.15	56.10	1	2,321	0.04%
2022/03/03	1	58.20	5	58.40	58.30	-4	2,360	-0.17%
2022/03/02	2	57.70	1	57.50	57.80	1	2,418	0.04%
2022/03/01	0	0.00	1	57.30	57.80	-1	2,433	-0.04%
2022/02/24	2	56.50	0	0.00	56.20	2	2,501	0.08%
2022/02/23	2	57.90	1	58.00	57.90	1	2,500	0.04%
2022/02/22	5	57.86	2	57.95	57.90	3	2,574	0.12%
2022/02/18	0	0.00	1	58.40	58.70	-1	2,916	-0.03%
2022/02/17	5	59.12	2	58.70	58.80	3	2,995	0.10%
2022/02/16	0	0.00	2	58.90	58.60	-2	3,081	-0.06%
2022/02/14	2	57.80	2	57.65	57.80	0	3,129	0.00%
2022/02/11	5	59.30	0	0.00	58.90	5	3,151	0.16%
2022/02/10	3	59.37	2	59.35	59.30	1	3,229	0.03%
2022/02/09	4	58.45	1	58.70	59.00	3	3,266	0.09%
2022/02/08	1	57.60	1	57.40	57.50	0	3,301	0.00%
2022/02/07	2	56.30	1	56.60	57.20	1	3,431	0.03%
2022/01/26	2.2	56.84	1	57.00	56.50	1.2	3,443	0.03%
2022/01/25	1	57.00	0	0.00	57.10	1	3,496	0.03%
2022/01/24	11	57.37	0	0.00	57.80	11	3,530	0.31%
2022/01/21	13	58.68	1	58.80	58.30	12	3,548	0.34%
2022/01/20	0	0.00	2	59.10	59.50	-2	3,593	-0.06%
2022/01/19	11	59.50	0	0.00	59.50	11	3,629	0.30%
2022/01/18	4.1	59.82	36.3	59.99	59.70	-32.3	3,661	-0.88%
2022/01/17	1	58.60	1	58.20	58.90	0	3,565	0.00%
2022/01/13	11	58.73	1	59.00	59.00	10	3,558	0.28%
2022/01/12	1	57.50	1	58.00	57.80	0	3,518	0.00%
2022/01/11	3	57.83	1	58.00	57.50	2	3,566	0.06%
2022/01/10	0	0.00	2	58.50	58.50	-2	3,567	-0.06%
2022/01/07	4.5	58.59	1	59.20	58.10	3.5	3,596	0.10%
2022/01/06	2	59.30	1	59.30	59.30	1	3,572	0.03%
2022/01/05	5	60.12	10	59.79	59.60	-5	3,597	-0.14%
2022/01/04	2	58.80	0	0.00	58.30	2	3,518	0.06%
2022/01/03	0	0.00	1	59.40	58.80	-1	3,530	-0.03%
2021/12/29	0	0.00	0.2	59.10	59.00	-0.2	3,591	-0.01%
2021/12/28	0	0.00	1	58.80	58.80	-1	3,670	-0.03%
2021/12/27	13.2	58.94	0	0.00	58.90	13.2	3,720	0.36%
2021/12/24	0	0.00	2	58.90	58.90	-2	3,773	-0.05%
2021/12/23	1	58.70	1	58.50	58.80	0	3,790	0.00%
2021/12/22	2	58.00	2	58.10	58.20	0	3,885	0.00%
2021/12/21	1	57.80	3	57.70	57.90	-2	3,910	-0.05%
2021/12/17	1	57.70	4	58.10	57.60	-3	3,987	-0.08%
2021/12/16	0	0.00	2	57.40	57.60	-2	3,999	-0.05%
2021/12/15	0	0.00	1	57.40	57.00	-1	4,034	-0.02%
2021/12/14	1	57.80	10	57.80	57.30	-9	4,034	-0.22%
2021/12/13	3	57.70	0	0.00	57.50	3	4,050	0.07%
2021/12/10	0	0.00	7	58.20	58.10	-7	4,072	-0.17%
2021/12/09	4	59.03	23	58.85	58.70	-19	4,078	-0.47%
2021/12/08	20	60.50	2	60.25	60.10	18	4,062	0.44%
2021/12/07	2	60.55	0	0.00	60.20	2	4,099	0.05%
2021/12/03	1	60.10	1	60.20	60.00	0	4,334	0.00%
2021/12/02	3	59.90	0	0.00	59.90	3	4,470	0.07%
2021/11/30	11	59.59	2	59.65	59.30	9	4,793	0.19%
2021/11/29	2	58.10	1	58.30	58.60	1	4,886	0.02%
2021/11/26	10	59.49	0	0.00	59.00	10	4,977	0.20%
2021/11/25	4	61.13	0	0.00	60.70	4	5,004	0.08%
2021/11/24	0	0.00	4	60.95	61.10	-4	5,079	-0.08%
2021/11/23	2	61.10	11	60.75	60.60	-9	5,241	-0.17%
2021/11/22	2	62.40	0	0.00	62.20	2	5,264	0.04%
2021/11/19	8	62.11	4	62.20	61.90	4	5,347	0.07%
2021/11/18	9	63.14	25	63.41	62.80	-16	5,379	-0.30%
2021/11/17	15	62.81	34	62.43	62.70	-19	5,307	-0.36%
2021/11/16	27	61.06	6	61.13	61.00	21	5,224	0.40%
2021/11/15	36	60.96	37	60.79	61.40	-1	5,275	-0.02%
2021/11/12	3	59.77	5	59.76	59.70	-2	5,328	-0.04%
2021/11/11	1	60.10	4	59.80	59.70	-3	5,407	-0.06%
2021/11/10	4	59.70	0	0.00	59.80	4	5,739	0.07%
2021/11/09	5	60.16	3.4	59.72	60.20	1.6	5,876	0.03%
2021/11/08	21	60.95	2	60.80	60.20	19	5,900	0.32%
2021/11/05	1	60.40	3	60.40	60.20	-2	6,023	-0.03%
2021/11/04	21	60.49	18	60.32	60.40	3	6,187	0.05%
2021/11/03	0	0.00	1	58.60	58.90	-1	6,296	-0.02%
2021/11/02	6.2	59.12	10	59.22	58.10	-3.8	6,409	-0.06%
2021/11/01	4	59.45	1	59.10	59.60	3	6,696	0.05%
2021/10/29	2	59.00	3	58.70	58.60	-1	6,956	-0.01%
2021/10/28	2	59.10	3	59.00	59.20	-1	7,005	-0.01%
2021/10/27	13	57.77	0	0.00	58.60	13	7,162	0.18%
2021/10/26	2.2	58.39	2	57.70	58.10	0.2	7,365	0.00%
2021/10/25	0	0.00	1	57.30	57.30	-1	7,748	-0.01%
2021/10/21	1	57.00	0	0.00	56.60	1	8,144	0.01%
2021/10/20	1	56.80	2	57.20	57.30	-1	8,352	-0.01%
2021/10/19	2	57.00	3	56.20	57.20	-1	8,481	-0.01%
2021/10/18	0	56.40	0	0.00	55.50	0	8,573	0.00%
2021/10/15	2	56.55	14	56.32	56.40	-12	8,835	-0.14%
2021/10/14	0	0.00	7	54.74	54.50	-7	8,954	-0.08%
2021/10/13	5	54.58	2	54.50	54.30	3	9,232	0.03%
2021/10/12	14	55.39	2	55.35	55.60	12	9,616	0.12%
2021/10/08	4	56.53	1	56.90	56.40	3	9,632	0.03%
2021/10/07	6	56.53	11	56.55	56.70	-5	9,690	-0.05%
2021/10/06	2	55.50	3	56.73	55.50	-1	9,818	-0.01%
2021/10/05	5	55.38	0	0.00	57.20	5	9,815	0.05%
2021/10/04	0	0.00	6.3	57.14	55.40	-6.3	9,782	-0.06%
2021/10/01	4	57.35	4	58.00	57.20	0	9,766	0.00%
2021/09/30	1	58.70	14	59.01	59.40	-13	9,847	-0.13%
2021/09/29	36	59.30	1	59.90	58.40	35	10,009	0.35%
2021/09/28	6	61.53	14	61.51	61.30	-8	10,163	-0.08%
2021/09/27	13	61.84	2	62.05	62.20	11	10,199	0.11%
2021/09/24	20	62.30	1	62.50	62.40	19	10,380	0.18%
2021/09/23	3	62.03	4	61.80	61.80	-1	10,407	-0.01%
2021/09/22	4	61.70	2	61.70	61.20	2	10,444	0.02%
2021/09/17	14	63.00	2	63.40	63.10	12	10,536	0.11%
2021/09/16	0	0.00	8	63.70	63.50	-8	10,565	-0.08%
2021/09/15	3	62.90	73	62.91	62.80	-70	10,627	-0.66%
2021/09/14	3	63.93	1.2	64.07	64.10	1.8	10,679	0.02%
2021/09/13	4	64.48	1.1	64.51	64.10	3	10,698	0.03%
2021/09/10	9.3	64.77	39	64.59	65.30	-29.8	10,720	-0.28%
2021/09/09	3	64.50	7	63.80	64.60	-4	10,741	-0.04%
2021/09/08	25	63.96	12	63.86	62.80	13	10,706	0.12%
2021/09/07	98	65.97	73	64.73	66.10	25	10,607	0.24%
2021/09/06	27	66.89	6	66.85	66.20	21	10,645	0.20%
2021/09/03	2	66.55	20	66.41	67.20	-18	10,541	-0.17%
2021/09/02	7	65.21	5	65.76	64.60	2	10,414	0.02%
2021/09/01	11	64.81	5	65.26	65.60	6	10,339	0.06%
2021/08/31	54	64.03	11	63.91	65.00	43	10,289	0.42%
2021/08/30	3	63.57	4	64.05	64.20	-1	10,495	-0.01%
2021/08/27	18	63.44	4	64.13	63.10	14	10,541	0.13%
2021/08/26	4	61.98	16	62.26	62.40	-12	10,410	-0.12%
2021/08/25	30	62.58	16	62.39	62.50	14	10,348	0.14%
2021/08/24	7	61.80	1	62.00	62.20	6	10,262	0.06%
2021/08/23	25	61.13	30	61.32	61.60	-5	10,185	-0.05%
2021/08/20	7	60.21	5	59.92	60.20	2	10,104	0.02%
2021/08/19	12	60.04	3	60.50	59.10	9	10,046	0.09%
2021/08/18	11	60.40	13	60.25	62.10	-2	9,937	-0.02%
2021/08/17	51	61.08	32	59.58	59.20	19	9,851	0.19%
2021/08/16	23	60.47	5	60.18	60.70	18	9,775	0.18%
2021/08/13	8	66.49	54	67.00	65.50	-46	9,433	-0.49%
2021/08/12	5	68.34	11.3	68.36	68.60	-6.2	9,282	-0.07%
2021/08/11	50	70.15	14	69.19	67.50	36	9,218	0.39%
2021/08/10	35	69.11	45.2	68.46	70.40	-10.2	9,120	-0.11%
2021/08/09	5	70.38	4.3	70.45	69.90	0.8	9,013	0.01%
2021/08/06	11	70.54	10	71.14	71.60	1	8,831	0.01%
2021/08/05	9.2	68.90	38.2	70.15	71.00	-29	8,767	-0.33%
2021/08/04	37.1	68.98	35	68.90	68.10	2.1	8,575	0.02%
2021/08/03	9	65.79	12	65.65	66.00	-3	8,370	-0.04%
2021/08/02	43	65.22	19	65.55	65.50	24	8,308	0.29%
2021/07/30	14	64.46	27.1	64.22	64.10	-13.1	8,124	-0.16%
2021/07/29	23.2	63.49	66.1	63.58	64.30	-43	7,983	-0.54%
2021/07/28	14.1	60.36	18.5	60.56	61.40	-4.4	7,627	-0.06%
2021/07/27	21.1	62.45	11	62.09	62.20	10.1	7,613	0.13%
2021/07/26	21.2	62.85	25	62.12	63.10	-3.8	7,526	-0.05%
2021/07/23	16.1	61.25	12.2	61.29	60.50	3.9	7,667	0.05%
2021/07/22	4.2	60.78	23	60.76	60.90	-18.8	7,936	-0.24%
2021/07/21	36.5	60.34	22	60.97	60.10	14.5	7,914	0.18%
2021/07/20	7.1	59.15	30	58.83	59.60	-22.9	7,778	-0.29%
2021/07/19	68	59.40	38.2	59.45	59.20	29.8	7,653	0.39%
2021/07/16	82.3	59.16	76	59.33	60.50	6.3	7,453	0.08%
2021/07/15	5	57.98	9	57.96	58.10	-4	7,075	-0.06%
2021/07/14	4	57.25	1	56.80	57.20	3	7,098	0.04%
2021/07/13	12	57.81	33.1	57.99	57.40	-21.1	7,194	-0.29%
2021/07/12	10	57.09	7	56.81	56.80	3	7,081	0.04%
2021/07/09	7	56.64	27	56.51	56.50	-20	7,110	-0.28%
2021/07/08	7	57.04	3	57.17	57.00	4	7,248	0.06%
2021/07/07	24.5	56.93	17	57.39	56.90	7.5	7,335	0.10%
2021/07/06	40	58.50	66.4	58.23	58.30	-26.4	7,288	-0.36%
2021/07/05	23.6	58.76	220	58.52	59.90	-196.4	7,212	-2.72%	大賣/鉅額交易
2021/07/02	9	56.60	1	57.40	57.10	8	7,022	0.11%
2021/07/01	9	57.01	48	57.22	57.10	-39	7,046	-0.55%
2021/06/30	0	0.00	10	56.01	56.00	-10	6,950	-0.14%
2021/06/29	13	56.23	19	56.24	56.00	-6	6,930	-0.09%
2021/06/28	42	55.90	17	56.06	55.90	25	6,901	0.36%
2021/06/25	6	55.05	9	55.03	55.00	-3	6,801	-0.04%
2021/06/24	2	55.25	15	55.69	55.00	-13	6,793	-0.19%
2021/06/23	17.1	54.88	25.2	54.88	54.90	-8.1	6,745	-0.12%
2021/06/22	74	54.12	45	54.20	54.10	29	6,683	0.43%
2021/06/21	2	54.10	3	53.83	53.80	-1	6,652	-0.02%
2021/06/18	6.1	54.72	17	54.90	54.60	-10.9	6,664	-0.16%
2021/06/17	48	54.44	7	54.50	54.60	41	6,660	0.62%
2021/06/16	35.1	54.05	4	54.50	54.20	31.1	6,703	0.46%
2021/06/15	12	54.38	35	54.41	54.50	-23	6,708	-0.34%
2021/06/11	1	53.00	3	53.37	53.30	-2	6,643	-0.03%
2021/06/10	2	52.90	3	53.03	52.80	-1	6,690	-0.01%
2021/06/09	2	52.65	3	52.73	52.80	-1	6,688	-0.01%
2021/06/08	1	52.50	4	52.93	52.70	-3	6,726	-0.04%
2021/06/07	27	53.51	8	53.21	52.50	19	6,780	0.28%
2021/06/04	6	51.30	4.3	52.16	52.50	1.7	6,529	0.03%
2021/06/03	0	0.00	17	51.16	52.00	-17	6,471	-0.26%
2021/06/02	4	50.78	1	50.70	50.50	3	6,451	0.05%
2021/06/01	1	50.70	2	50.80	51.00	-1	6,501	-0.02%
2021/05/31	4	50.25	4	50.55	50.30	0	6,522	0.00%
2021/05/28	1	50.20	7	50.13	50.20	-6	6,544	-0.09%
2021/05/26	1	49.75	0	0.00	49.35	1	6,653	0.02%
2021/05/25	5	49.41	3	49.72	49.45	2	6,734	0.03%
2021/05/24	1	48.75	2	48.20	48.65	-1	6,795	-0.01%
2021/05/21	20	47.95	2	48.18	47.85	18	6,846	0.26%
2021/05/20	4	47.80	2	47.83	47.60	2	6,999	0.03%
2021/05/19	11	47.75	0	0.00	48.45	11	7,102	0.15%
2021/05/18	41	45.63	8.3	47.05	48.35	32.7	7,172	0.46%
2021/05/17	4	45.00	110	44.59	44.95	-106	7,324	-1.45%	大賣/鉅額交易
2021/05/14	19	48.12	5	48.01	48.10	14	7,331	0.19%
2021/05/13	2	47.85	12	46.69	47.80	-10	7,333	-0.14%
2021/05/12	12	47.24	2.2	45.53	47.15	9.9	7,325	0.13%
2021/05/11	17	50.42	7	50.10	49.65	10	7,256	0.14%
2021/05/10	6	51.50	11	51.39	51.40	-5	7,265	-0.07%
2021/05/07	6	51.43	9	51.64	51.90	-3	7,393	-0.04%
2021/05/06	21	50.90	10	50.92	50.60	11	7,539	0.15%
2021/05/05	18	51.63	7	52.03	51.20	11	7,670	0.14%
2021/05/04	27	51.60	21	51.77	52.10	6	7,998	0.08%
2021/05/03	36	52.94	3	53.23	52.40	33	8,133	0.41%
2021/04/29	55	55.51	34.1	57.00	54.60	20.9	8,583	0.24%
2021/04/28	28.3	54.77	91	54.64	55.80	-62.7	9,138	-0.69%
2021/04/27	58	53.04	47.1	53.14	53.00	10.9	9,147	0.12%
2021/04/26	2	52.55	19	52.52	52.90	-17	9,166	-0.19%
2021/04/23	1	51.20	1	51.30	51.60	0	9,114	0.00%
2021/04/22	18.1	51.75	10	51.60	50.80	8.1	9,255	0.09%
2021/04/21	7	52.20	6	51.93	52.20	1	9,383	0.01%
2021/04/20	2.1	52.20	4	51.83	52.10	-1.9	9,501	-0.02%
2021/04/19	8	51.58	15	51.89	52.00	-7	9,620	-0.07%
2021/04/16	20	50.07	10.1	50.00	50.10	9.9	9,541	0.10%
2021/04/15	11	50.05	3	49.82	50.10	8	9,665	0.08%
2021/04/14	53	49.71	17	49.67	49.90	36	9,702	0.37%
2021/04/13	10	50.91	2	50.70	50.30	8	9,875	0.08%
2021/04/12	12.1	51.80	2	51.90	51.60	10.1	10,141	0.10%
2021/04/09	7	52.63	23	53.27	52.40	-16	10,152	-0.16%
2021/04/08	11.1	53.33	10	53.22	53.20	1.1	10,072	0.01%
2021/04/07	41	53.11	3	52.87	53.30	38	10,044	0.38%
2021/04/06	9	52.79	20	52.79	53.10	-11	10,017	-0.11%
2021/04/01	0	0.00	3	52.20	52.20	-3	9,931	-0.03%
2021/03/31	4.1	52.33	1	52.50	52.30	3.1	9,994	0.03%
2021/03/30	2	52.20	8	52.31	52.50	-6	10,084	-0.06%
2021/03/29	6	52.12	1	52.20	52.20	5	10,092	0.05%
2021/03/26	3	52.23	29	52.22	52.10	-26	10,136	-0.26%
2021/03/25	1	52.40	0	0.00	51.90	1	10,177	0.01%
2021/03/24	3	52.10	25	52.11	52.10	-22	10,204	-0.22%
2021/03/23	41	52.56	14	52.38	52.50	27	10,219	0.26%
2021/03/22	10	52.78	2	52.80	52.60	8	10,244	0.08%
2021/03/19	10	52.65	11	52.80	53.10	-1	10,233	-0.01%
2021/03/18	5	52.40	13	52.49	52.60	-8	10,229	-0.08%
2021/03/17	13	52.10	8	52.24	52.10	5	10,319	0.05%
2021/03/16	4	52.65	55	52.97	52.60	-51	10,304	-0.49%
2021/03/15	10	52.05	6	52.17	52.30	4	10,349	0.04%
2021/03/12	37	52.13	6	52.23	52.00	31	10,422	0.30%
2021/03/11	16	51.93	16	51.75	51.80	0	10,551	0.00%
2021/03/10	0	0.00	5	50.70	50.70	-5	10,568	-0.05%
2021/03/09	5	49.74	15	50.37	50.50	-10	10,669	-0.09%
2021/03/08	2	50.30	1	50.40	50.10	1	10,732	0.01%
2021/03/05	13.1	50.47	10	50.10	50.30	3.1	10,830	0.03%
2021/03/04	7	50.30	1	50.90	50.20	6	10,990	0.05%
2021/03/03	0	0.00	3	50.77	50.80	-3	11,040	-0.03%
2021/03/02	8	51.00	6	50.67	50.70	2	11,148	0.02%
2021/02/26	7	50.51	0	0.00	50.60	7	11,411	0.06%
2021/02/25	29	51.41	46	51.42	51.20	-17	11,762	-0.14%
2021/02/24	10	51.52	47	51.62	51.30	-37	11,867	-0.31%
2021/02/23	5	51.58	20	51.65	51.90	-15	11,835	-0.13%
2021/02/22	30	51.72	43	51.34	51.90	-13	11,850	-0.11%
2021/02/19	14	50.89	20	51.00	51.10	-6	11,822	-0.05%
2021/02/18	16	51.52	10.1	51.61	51.80	5.9	11,754	0.05%
2021/02/17	82	51.84	29	51.67	52.00	53	11,727	0.45%
2021/02/05	12	50.19	7	50.26	50.30	5	11,515	0.04%
2021/02/04	17	49.55	1	49.65	49.60	16	11,440	0.14%
2021/02/03	0	0.00	5	49.10	49.15	-5	11,480	-0.04%
2021/02/02	6	49.16	26.1	49.03	49.50	-20.1	11,469	-0.17%
2021/02/01	15.1	47.93	3	48.25	48.25	12.1	11,515	0.10%
2021/01/29	12.1	48.95	9	49.29	48.65	3.1	11,479	0.03%
2021/01/28	29	49.89	7	49.60	50.00	22	11,335	0.19%
2021/01/27	44	51.34	27	51.19	51.20	17	11,155	0.15%
2021/01/26	37.1	52.62	29	53.12	52.50	8.1	10,929	0.07%
2021/01/25	23.2	51.64	17.2	52.72	51.80	6	10,533	0.06%
2021/01/22	57.9	52.33	23	52.17	52.50	34.9	10,241	0.34%
2021/01/21	78	51.10	98.2	51.53	51.50	-20.2	9,656	-0.21%
2021/01/20	52	48.31	55	48.96	48.25	-3	8,712	-0.03%
2021/01/19	16	47.74	16.4	47.68	47.60	-0.4	8,273	-0.01%
2021/01/18	12	46.60	6	46.45	46.80	6	8,138	0.07%
2021/01/15	15	48.17	6	47.57	47.25	9	8,052	0.11%
2021/01/14	35	48.05	24.2	48.16	48.50	10.9	7,888	0.14%
2021/01/13	5	47.12	63	47.15	47.45	-58	7,663	-0.76%
2021/01/12	39.2	47.09	25.2	47.17	46.50	14	7,496	0.19%
2021/01/11	18.3	47.12	7	47.13	47.20	11.3	7,296	0.15%
2021/01/08	35	46.97	18	46.71	47.05	17	7,211	0.24%
2021/01/07	56	46.52	3	46.70	46.60	53	7,045	0.75%
2021/01/06	84	47.24	26	47.97	46.65	58	6,942	0.84%
2021/01/05	40	47.60	52	47.38	48.25	-12	6,586	-0.18%
2021/01/04	18	45.87	25	46.05	46.10	-7	6,217	-0.11%
2020/12/31	4	45.36	0.2	45.60	45.25	3.8	6,143	0.06%
2020/12/30	13	45.60	1.1	45.60	45.65	12	6,166	0.19%
2020/12/29	6	45.32	13.1	45.41	45.25	-7.1	6,233	-0.11%
2020/12/28	4	45.85	1	45.80	45.70	3	6,188	0.05%
2020/12/25	3	46.05	6	46.13	45.90	-3	6,182	-0.05%
2020/12/24	8.1	45.77	21	45.62	45.90	-13	6,150	-0.21%
2020/12/23	1	44.80	1	45.10	44.75	0	6,097	0.00%
2020/12/22	8	45.26	24	45.61	44.70	-16	6,102	-0.26%
2020/12/21	7	44.80	41	45.50	45.50	-34	6,046	-0.56%
2020/12/18	3	44.80	26.1	45.30	44.80	-23.1	5,954	-0.39%
2020/12/17	1	45.30	2	45.35	45.40	-1	5,901	-0.02%
2020/12/16	17	45.74	10	45.50	45.80	7	5,882	0.12%
2020/12/15	24	44.85	2	45.00	44.70	22	5,803	0.38%
2020/12/14	11	45.20	4.3	45.29	45.45	6.7	5,763	0.12%
2020/12/11	34	44.99	14	44.83	45.05	20	5,722	0.35%
2020/12/10	25	45.85	3	46.15	45.70	22	5,615	0.39%
2020/12/09	35	46.87	30	46.71	46.65	5	5,521	0.09%
2020/12/08	8	45.81	0	0.00	45.90	8	5,368	0.15%
2020/12/07	28.1	45.87	112	46.40	46.00	-83.9	5,281	-1.59%	大賣/
2020/12/04	1.5	45.25	22	45.42	45.45	-20.5	5,122	-0.40%
2020/12/03	8	45.44	5	45.52	45.15	3	5,005	0.06%
2020/12/02	9	45.36	9	45.32	45.15	0	4,911	0.00%
2020/12/01	19	44.97	18	45.24	45.10	1	4,885	0.02%
2020/11/30	32	44.95	17.2	44.96	45.15	14.8	4,780	0.31%
2020/11/27	6	44.50	12	44.46	44.40	-6	4,597	-0.13%
2020/11/26	17	44.09	7	44.26	44.55	10	4,514	0.22%
2020/11/25	37	43.83	25	44.15	44.35	12	4,389	0.27%
2020/11/24	69	44.25	25	44.39	44.30	44	4,075	1.08%
2020/11/23	9	43.33	27.2	43.15	43.30	-18.2	3,704	-0.49%
2020/11/20	0	0.00	3	41.87	42.40	-3	3,549	-0.08%
2020/11/19	2	42.15	13	42.17	42.20	-11	3,505	-0.31%
2020/11/18	9	41.98	38.3	41.77	42.50	-29.3	3,469	-0.85%
2020/11/17	0	0.00	16	41.34	41.40	-16	3,468	-0.46%
2020/11/16	5	41.19	5	41.28	41.30	0	3,595	0.00%
2020/11/12	4	40.63	3.2	40.99	40.60	0.8	3,850	0.02%
2020/11/11	39.1	40.98	2	40.95	41.10	37.1	3,897	0.95%
2020/11/10	3	40.38	9	40.20	40.35	-6	3,812	-0.16%
2020/11/09	34	39.93	8	40.16	40.60	26	3,780	0.69%
2020/11/06	2.2	39.18	11	39.20	39.25	-8.8	3,704	-0.24%
2020/11/05	2	38.08	2	38.01	38.40	0	3,671	0.00%
2020/11/04	1	38.10	1	37.95	38.10	0	3,692	0.00%
2020/11/03	1.1	37.73	0	0.00	37.90	1.1	3,752	0.03%
2020/11/02	11	37.45	0	0.00	37.30	11	3,880	0.28%
2020/10/30	11	37.80	0	0.00	37.70	11	4,031	0.27%
2020/10/29	0	0.00	3	37.75	38.30	-3	4,051	-0.07%
2020/10/28	1	38.70	1	38.70	38.35	0	4,110	0.00%
2020/10/26	1	38.95	0	0.00	38.80	1	4,200	0.02%
2020/10/23	0	0.00	3	39.03	39.05	-3	4,253	-0.07%
2020/10/22	0	0.00	2	38.70	38.55	-2	4,500	-0.04%
2020/10/19	1	38.65	6	38.66	38.65	-5	5,211	-0.10%
2020/10/16	3	38.47	0	0.00	38.40	3	5,360	0.06%
2020/10/15	0	0.00	11	39.00	38.85	-11	5,415	-0.20%
2020/10/14	2	39.13	6	39.18	39.20	-4	5,468	-0.07%
2020/10/13	1	38.60	10	38.82	38.90	-9	5,564	-0.16%
2020/10/12	6	38.86	7	39.08	38.85	-1	5,618	-0.02%
2020/10/08	16	39.28	4	39.40	39.30	12	5,736	0.21%
2020/10/07	15	39.06	13	38.97	39.30	2	5,971	0.03%
2020/10/06	43	38.70	40	38.76	38.50	3	6,109	0.05%
2020/10/05	10	37.85	10	37.95	38.00	0	6,152	0.00%
2020/09/30	17	37.08	9	36.96	37.75	8	6,252	0.13%
2020/09/29	3	37.80	2	37.45	37.20	1	6,332	0.02%
2020/09/28	8	36.99	5	37.50	37.60	3	6,483	0.05%
2020/09/25	15	36.81	18	36.78	37.00	-3	6,641	-0.05%
2020/09/24	34	37.90	50	37.93	37.80	-16	6,814	-0.23%
2020/09/23	12	38.52	17	38.42	38.40	-5	6,914	-0.07%
2020/09/22	13	38.86	24	38.80	38.70	-11	7,057	-0.16%
2020/09/21	14	39.42	18	39.52	39.15	-4	7,236	-0.06%
2020/09/18	16	39.81	4	40.00	39.80	12	7,473	0.16%
2020/09/17	13	39.86	36	39.91	40.00	-23	7,602	-0.30%
2020/09/16	23	40.34	31	40.27	40.10	-8	7,867	-0.10%
2020/09/15	15	40.05	19	40.07	40.00	-4	8,011	-0.05%
2020/09/14	20	39.25	1	39.00	39.30	19	8,027	0.24%
2020/09/11	16	38.91	5	38.94	38.85	11	8,070	0.14%
2020/09/10	5	39.36	4	39.68	39.15	1	8,076	0.01%
2020/09/09	14	39.11	20	38.82	39.60	-6	8,076	-0.07%
2020/09/08	16	39.16	11	38.95	38.90	5	8,056	0.06%
2020/09/07	15	39.37	10	39.40	39.20	5	8,087	0.06%
2020/09/04	24	39.18	10	39.37	39.85	14	8,172	0.17%
2020/09/03	1	39.25	3	38.75	38.75	-2	8,117	-0.02%
2020/09/02	5	38.53	30	38.82	39.05	-25	8,129	-0.31%
2020/09/01	1	38.00	0	0.00	38.25	1	8,157	0.01%
2020/08/31	9	38.31	0	0.00	38.15	9	8,196	0.11%
2020/08/28	15	38.62	6	38.53	38.55	9	8,244	0.11%
2020/08/27	25	38.85	16	38.69	38.45	9	8,380	0.11%
2020/08/26	1	39.30	19	38.93	39.35	-18	8,773	-0.21%
2020/08/25	12	38.74	9	38.72	38.75	3	8,874	0.03%
2020/08/24	10	38.29	15	38.46	38.35	-5	8,879	-0.06%
2020/08/21	49	39.10	3	38.75	38.85	46	8,865	0.52%
2020/08/20	59	39.64	43	39.10	38.80	16	8,757	0.18%
2020/08/19	78	41.91	63	41.86	41.20	15	8,651	0.17%
2020/08/18	85	42.81	23	42.74	42.60	62	8,541	0.73%
2020/08/17	19	43.90	8	44.14	44.40	11	8,442	0.13%
2020/08/14	26	42.60	11	42.82	43.25	15	8,466	0.18%
2020/08/13	19	42.92	27	43.04	42.80	-8	8,505	-0.09%
2020/08/12	3	42.65	1	42.80	42.55	2	8,485	0.02%
2020/08/11	16	43.06	16	43.50	43.05	0	8,490	0.00%
2020/08/10	16	44.03	1	44.40	43.85	15	8,497	0.18%
2020/08/07	16	44.48	14	44.43	44.40	2	8,504	0.02%
2020/08/06	30	44.32	12	44.53	44.25	18	8,486	0.21%
2020/08/05	16	44.54	24	44.43	44.95	-8	8,407	-0.10%
2020/08/04	22	42.89	0	0.00	42.90	22	8,305	0.26%
2020/08/03	14.2	43.03	20	43.05	42.85	-5.8	8,356	-0.07%
2020/07/31	7	43.42	44	43.55	43.70	-37	8,432	-0.44%
2020/07/30	15	42.59	5	42.51	42.60	10	8,487	0.12%
2020/07/29	17	42.24	9	42.26	42.25	8	8,535	0.09%
2020/07/28	22	43.33	9	44.07	42.50	13	8,563	0.15%
2020/07/27	25	43.93	9	44.26	42.90	16	8,376	0.19%
2020/07/24	29	46.55	6	46.92	46.40	23	8,234	0.28%
2020/07/23	2	46.90	41	47.25	47.65	-39	7,997	-0.49%
2020/07/22	27	46.27	7	46.00	45.90	20	7,848	0.25%
2020/07/21	9	45.29	5	45.48	45.15	4	7,748	0.05%
2020/07/20	0	0.00	3	44.90	44.90	-3	7,722	-0.04%
2020/07/17	5	45.06	9	45.42	44.65	-4	7,696	-0.05%
2020/07/16	1	44.90	3	44.93	44.95	-2	7,642	-0.03%
2020/07/15	12	44.90	12	44.88	44.60	0	7,600	0.00%
2020/07/14	12	45.41	10	45.24	45.30	2	7,529	0.03%
2020/07/13	7	44.07	18	44.06	44.90	-11	7,316	-0.15%
2020/07/10	7	42.96	34	43.16	42.70	-27	7,179	-0.38%
2020/07/09	8	44.13	24	44.07	44.05	-16	7,102	-0.23%
2020/07/08	4	44.44	20	44.44	44.40	-16	7,012	-0.23%
2020/07/07	13	43.70	29	43.62	44.00	-16	6,913	-0.23%
2020/07/06	12	43.73	15	43.90	44.00	-3	6,756	-0.04%
2020/07/03	8	42.11	62.3	42.47	42.65	-54.3	6,612	-0.82%
2020/07/02	11	41.03	24	41.44	41.65	-13	6,503	-0.20%
2020/07/01	9	40.83	26	40.98	41.05	-17	6,419	-0.26%
2020/06/30	37	41.07	48	41.22	40.60	-11	6,277	-0.18%
2020/06/29	17	40.62	17	41.01	40.75	0	6,115	0.00%
2020/06/24	41	39.82	20	39.90	39.95	21	5,881	0.36%
2020/06/23	43	39.86	27	39.84	39.80	16	5,784	0.28%
2020/06/22	13	39.07	30	38.73	39.00	-17	5,541	-0.31%
2020/06/19	24	38.26	19	38.28	38.15	5	5,420	0.09%
2020/06/18	8	38.08	5	38.06	38.00	3	5,402	0.06%
2020/06/17	20	37.65	20	37.55	37.55	0	5,375	0.00%
2020/06/16	11	37.20	11	37.51	37.65	0	5,426	0.00%
2020/06/15	1	36.70	12	36.80	36.80	-11	5,539	-0.20%
2020/06/12	4	36.45	21	36.61	37.00	-17	5,582	-0.30%
2020/06/11	17	37.32	5	37.02	36.85	12	5,657	0.21%
2020/06/10	13	37.98	11	38.04	38.10	2	5,592	0.04%
2020/06/09	15	38.43	7	38.37	38.30	8	5,666	0.14%
2020/06/08	0.5	38.35	0	0.00	38.35	0.5	5,734	0.01%
2020/06/05	4	38.44	2	38.38	38.30	2	5,734	0.03%
2020/06/04	14	38.34	3	38.15	38.10	11	5,746	0.19%
2020/06/03	18	38.44	24	38.38	38.35	-6	5,750	-0.10%
2020/06/02	58	39.41	53	39.44	39.05	5	5,647	0.09%
2020/06/01	6	38.17	26	38.64	38.80	-20	5,352	-0.37%
2020/05/29	4	37.58	8	37.69	37.40	-4	5,230	-0.08%
2020/05/28	5	37.88	20	37.50	37.30	-15	5,229	-0.29%
2020/05/27	6	37.92	8	37.99	37.70	-2	5,231	-0.04%
2020/05/26	7	37.92	2	37.98	37.90	5	5,239	0.10%
2020/05/25	7	37.26	3	36.90	37.55	4	5,179	0.08%
2020/05/22	17	38.21	1.3	38.42	37.90	15.7	5,135	0.31%
2020/05/21	13	38.32	12	38.50	38.40	1	5,069	0.02%
2020/05/20	16	37.43	8	37.31	37.75	8	4,971	0.16%
2020/05/19	20	37.00	6	37.03	36.80	14	4,916	0.28%
2020/05/18	9	36.83	2	37.50	36.60	7	4,908	0.14%
2020/05/15	2	37.18	1	37.20	37.20	1	4,849	0.02%
2020/05/14	1	37.55	0	0.00	37.40	1	4,813	0.02%
2020/05/13	22	38.19	11	37.86	38.15	11	4,799	0.23%
2020/05/12	8	37.75	38	37.71	37.75	-30	4,773	-0.63%
2020/05/11	1	38.10	4	38.29	38.15	-3	4,764	-0.06%
2020/05/08	4	38.30	16	38.15	37.95	-12	4,715	-0.25%
2020/05/07	28	38.33	22	38.48	38.20	6	4,648	0.13%
2020/05/06	22	37.62	3	37.52	37.65	19	4,524	0.42%
2020/05/05	27	37.34	25	36.99	37.00	2	4,445	0.04%
2020/05/04	20	36.88	36	36.94	36.85	-16	4,396	-0.36%
2020/04/30	0	0.00	1	36.45	36.60	-1	4,337	-0.02%
2020/04/29	26	36.07	12	36.00	36.10	14	4,348	0.32%
2020/04/28	37	35.85	29	35.73	35.75	8	4,305	0.19%
2020/04/27	10	35.71	2	35.70	35.65	8	4,374	0.18%
2020/04/24	19	34.92	16	35.11	35.25	3	4,323	0.07%
2020/04/23	20	34.71	9	34.80	34.80	11	4,302	0.26%
2020/04/22	5	33.70	8	33.90	34.40	-3	4,335	-0.07%
2020/04/21	4	33.95	6	34.08	33.85	-2	4,396	-0.05%
2020/04/20	1	34.65	1	34.70	34.70	0	4,413	0.00%
2020/04/17	25	35.07	0	0.00	34.65	25	4,417	0.57%
2020/04/16	6	34.67	25	34.85	34.90	-19	4,361	-0.44%
2020/04/15	4	34.43	10	34.35	34.35	-6	4,377	-0.14%
2020/04/14	6	34.30	5	34.11	34.30	1	4,378	0.02%
2020/04/13	12	33.72	8	33.88	33.50	4	4,340	0.09%
2020/04/10	2	33.70	7	33.70	33.70	-5	4,361	-0.11%
2020/04/09	0	0.00	5	33.79	33.65	-5	4,384	-0.11%
2020/04/08	4	33.80	3	33.53	33.80	1	4,343	0.02%
2020/04/07	12	32.71	12	32.87	33.25	0	4,274	0.00%
2020/04/06	4	31.86	2	31.50	31.80	2	4,221	0.05%
2020/04/01	6	31.08	2	30.85	31.20	4	4,218	0.09%
2020/03/31	3	31.05	1	31.30	30.95	2	4,305	0.05%
2020/03/30	2	30.65	1	30.35	30.70	1	4,281	0.02%
2020/03/27	3	31.57	1	31.50	30.65	2	4,276	0.05%
2020/03/26	4	31.05	7	30.74	31.00	-3	4,231	-0.07%
2020/03/25	5	31.58	5	31.61	31.15	0	4,200	0.00%
2020/03/24	12	30.17	10	30.05	30.25	2	4,152	0.05%
2020/03/23	6	29.01	1	28.90	28.90	5	4,129	0.12%
2020/03/20	6	29.36	11	29.84	30.05	-5	4,141	-0.12%
2020/03/19	19	28.05	41	27.45	27.40	-22	4,099	-0.54%
2020/03/18	4	30.96	11	30.41	30.20	-7	4,148	-0.17%
2020/03/17	19	31.45	13	31.29	31.05	6	4,276	0.14%
2020/03/16	11	33.17	12	31.84	31.85	-1	4,156	-0.02%
2020/03/13	14	32.31	1	33.20	33.20	13	4,103	0.32%
2020/03/12	14	33.89	3	33.95	33.55	11	4,006	0.27%
2020/03/11	6	35.88	3	35.63	35.45	3	3,984	0.08%
2020/03/10	4	35.18	7	35.07	35.75	-3	4,055	-0.07%
2020/03/09	16	35.65	6	35.08	34.85	10	3,986	0.25%
2020/03/06	5	36.34	1	36.35	36.40	4	3,923	0.10%
2020/03/05	17	36.49	5	36.66	36.90	12	3,961	0.30%
2020/03/04	1	35.30	7	35.24	35.50	-6	3,854	-0.16%
2020/03/03	2	35.20	0	0.00	35.00	2	3,845	0.05%
2020/03/02	2	33.58	7	33.91	34.45	-5	3,813	-0.13%
2020/02/27	5	34.50	0	0.00	34.10	5	3,779	0.13%
2020/02/26	2	35.13	1	34.90	34.85	1	3,750	0.03%
2020/02/25	27	34.52	3	34.83	35.15	24	3,766	0.64%
2020/02/24	3	34.83	0	0.00	34.90	3	3,758	0.08%
2020/02/21	10	35.59	1	35.40	35.30	9	3,818	0.24%
2020/02/20	0	0.00	1	35.85	35.85	-1	3,882	-0.03%
2020/02/19	9	35.77	0	0.00	35.75	9	3,900	0.23%
2020/02/18	1	36.20	2	35.98	35.85	-1	3,885	-0.03%
2020/02/17	1	36.05	0	0.00	36.00	1	3,903	0.03%
2020/02/14	4	36.43	0	0.00	36.35	4	3,908	0.10%
2020/02/13	8	35.88	0	0.00	35.85	8	3,905	0.20%
2020/02/12	9	35.95	12	35.91	36.15	-3	3,941	-0.08%
2020/02/11	1	35.25	0	0.00	35.30	1	3,951	0.03%
2020/02/10	1	35.00	1	35.00	34.80	0	4,074	0.00%
2020/02/07	2	34.90	1	35.15	34.85	1	4,648	0.02%
2020/02/06	1	35.10	5	34.83	35.20	-4	4,704	-0.09%
2020/02/05	6	33.98	1	34.10	34.05	5	4,728	0.11%
2020/02/04	2	33.60	1	33.75	33.70	1	4,766	0.02%
2020/02/03	2	32.68	3	32.18	32.75	-1	4,833	-0.02%
2020/01/31	15	34.34	5	34.12	34.40	10	4,856	0.21%
2020/01/30	1	35.45	39	34.64	34.00	-38	5,027	-0.76%
2020/01/20	8	37.51	14	37.55	37.45	-6	5,180	-0.12%
2020/01/17	8	37.61	0	0.00	37.55	8	5,276	0.15%
2020/01/16	43	37.98	46.2	37.90	37.70	-3.2	5,585	-0.06%
2020/01/15	18	37.80	4	37.86	37.55	14	5,947	0.24%
2020/01/14	5	37.61	8	37.60	37.50	-3	5,874	-0.05%
2020/01/13	8	37.21	1	37.10	37.20	7	5,822	0.12%
2020/01/10	4	36.96	2	37.15	36.95	2	5,862	0.03%
2020/01/09	8	36.97	2	37.23	37.00	6	6,008	0.10%
2020/01/08	5	36.25	4	36.35	36.35	1	6,045	0.02%
2020/01/07	6	35.82	1	36.20	36.20	5	6,036	0.08%
2020/01/06	2	36.08	0	0.00	35.90	2	6,017	0.03%
2020/01/03	4	36.83	1	36.90	36.80	3	6,014	0.05%
2020/01/02	1	37.10	1	37.15	37.20	0	5,981	0.00%
2019/12/31	0	0.00	2	36.95	37.10	-2	5,988	-0.03%
2019/12/30	1	37.20	1	37.60	37.20	0	6,080	0.00%
2019/12/27	2	37.05	12	37.07	37.15	-10	6,069	-0.16%
2019/12/26	12	37.73	9	37.37	37.40	3	6,030	0.05%
2019/12/25	3	36.67	12	36.51	36.70	-9	5,951	-0.15%
2019/12/24	3	36.27	2	36.20	36.25	1	5,989	0.02%
2019/12/20	1	36.55	0	0.00	36.50	1	6,026	0.02%
2019/12/19	2	36.65	5	36.79	36.55	-3	6,083	-0.05%
2019/12/18	3	36.82	2	36.90	36.80	1	6,296	0.02%
2019/12/17	4	37.28	1	37.45	37.45	3	6,358	0.05%
2019/12/16	1	37.15	0	0.00	37.15	1	6,327	0.02%
2019/12/13	12	37.23	3	37.13	37.50	9	6,318	0.14%
2019/12/12	1	37.60	14.2	37.49	37.60	-13.2	6,166	-0.21%
2019/12/11	2	36.60	40	36.57	36.35	-38	5,980	-0.64%
2019/12/10	2	36.60	6	36.63	36.60	-4	6,007	-0.07%
2019/12/09	4	36.64	0	0.00	36.55	4	6,021	0.07%
2019/12/06	68	36.63	21	36.88	36.90	47	6,007	0.78%
2019/12/05	13	36.48	14	35.72	36.70	-1	6,005	-0.02%
2019/12/03	0	0.00	2	34.80	34.80	-2	6,140	-0.03%
2019/12/02	6	34.03	7	34.65	34.30	-1	6,203	-0.02%
2019/11/29	4	34.98	5	35.05	34.90	-1	6,196	-0.02%
2019/11/28	0	0.00	1	35.80	35.60	-1	6,237	-0.02%
2019/11/27	0	0.00	10	35.75	35.80	-10	6,348	-0.16%
2019/11/26	1.8	35.61	0	0.00	35.55	1.8	6,506	0.03%
2019/11/25	0	0.00	36	35.76	35.55	-36	6,658	-0.54%
2019/11/22	2	35.70	55	35.70	35.55	-53	6,714	-0.79%
2019/11/21	1	35.60	7	35.80	36.00	-6	6,706	-0.09%
2019/11/20	12.1	36.30	4.3	36.49	36.20	7.8	6,714	0.12%
2019/11/19	26	36.93	13	37.12	37.10	13	6,691	0.19%
2019/11/18	0	0.00	11	36.60	36.55	-11	6,709	-0.16%
2019/11/13	3	36.13	1	36.15	36.10	2	6,794	0.03%
2019/11/12	0	0.00	5	36.27	36.35	-5	6,768	-0.07%
2019/11/11	5	36.57	6	36.49	35.80	-1	6,746	-0.01%
2019/11/08	3	36.68	0	0.00	36.60	3	6,683	0.04%
2019/11/07	3	36.20	1	36.20	36.10	2	6,634	0.03%
2019/11/06	41	38.45	49	38.24	37.00	-8	6,504	-0.12%
2019/11/05	15	37.63	13	37.38	37.45	2	5,923	0.03%
2019/11/04	3	38.00	45	37.50	37.60	-42	5,848	-0.72%
2019/11/01	24	37.58	9	37.60	37.60	15	5,776	0.26%
2019/10/31	90	37.65	103	37.16	37.15	-13	5,719	-0.23%	大賣/
2019/10/30	23	37.48	21	37.92	38.20	2	5,620	0.04%
2019/10/29	50	38.30	31.1	38.05	37.80	19	5,507	0.34%
2019/10/28	72	38.46	35	38.51	38.50	37	5,293	0.70%
2019/10/25	64	37.31	14	37.21	37.20	50	5,021	1.00%
2019/10/24	41	37.25	69	37.38	37.60	-28	4,904	-0.57%
2019/10/23	35	36.25	55	36.36	36.50	-20	4,606	-0.43%
2019/10/22	0	0.00	5	34.85	34.70	-5	4,196	-0.12%
2019/10/18	3	34.60	31	34.66	34.70	-28	4,154	-0.67%
2019/10/17	26	35.53	37	35.34	35.25	-11	4,081	-0.27%
2019/10/16	5	34.45	1	34.95	34.95	4	3,909	0.10%
2019/10/15	0	0.00	1	34.45	34.55	-1	3,792	-0.03%
2019/10/14	1	33.80	27	34.03	33.80	-26	3,745	-0.69%
2019/10/09	4	33.38	2	33.35	33.40	2	3,786	0.05%
2019/10/08	7	34.32	27	34.04	34.05	-20	3,793	-0.53%
2019/10/07	15	34.45	0	0.00	34.35	15	3,798	0.39%
2019/10/04	35	34.81	5	34.86	34.90	30	3,770	0.80%
2019/10/03	2	34.03	2	34.40	34.55	0	3,653	0.00%
2019/09/27	12	33.32	0	0.00	33.10	12	3,563	0.34%
2019/09/26	1	34.10	0	0.00	33.85	1	3,512	0.03%
2019/09/25	0	0.00	1	34.45	34.40	-1	3,488	-0.03%
2019/09/24	7	34.62	3	34.33	34.35	4	3,468	0.12%
2019/09/23	21	35.15	3	35.25	34.75	18	3,387	0.53%
2019/09/20	6	34.39	23	34.85	35.05	-17	3,142	-0.54%
2019/09/19	1	33.90	15	33.92	33.90	-14	3,026	-0.46%
2019/09/18	0	0.00	6	34.05	33.90	-6	3,008	-0.20%
2019/09/17	1	34.30	0.1	34.10	34.10	0.9	2,979	0.03%
2019/09/16	0	0.00	1	33.95	33.95	-1	2,932	-0.03%
2019/09/12	0	0.00	3	33.97	34.05	-3	2,906	-0.10%
2019/09/11	1	33.80	0	0.00	34.00	1	2,861	0.03%
2019/09/10	0	0.00	4	33.74	33.90	-4	2,819	-0.14%
2019/09/09	0	0.00	1	33.90	33.95	-1	2,785	-0.04%
2019/09/06	25	34.01	4	34.15	33.50	21	2,685	0.78%
2019/09/05	10	35.35	7	35.28	35.35	3	2,502	0.12%
2019/09/04	8.1	34.52	24	34.50	34.80	-16	2,382	-0.67%
2019/09/03	15	34.25	18	33.96	34.00	-3	2,292	-0.13%
2019/09/02	10	33.93	38	33.84	34.15	-28	2,197	-1.27%
2019/08/30	25	33.30	46	33.22	33.30	-21	2,088	-1.01%
2019/08/29	28	32.82	26.2	33.00	32.55	1.8	1,954	0.09%
2019/08/28	59	32.10	23.2	31.92	32.20	35.8	1,775	2.02%
2019/08/27	11	31.23	1	31.40	31.30	10	1,596	0.63%
2019/08/26	8	30.21	7	30.30	30.45	1	1,522	0.07%
2019/08/23	0	0.00	5	30.80	30.80	-5	1,489	-0.34%
2019/08/22	0	0.00	2	30.80	30.90	-2	1,452	-0.14%
2019/08/21	38	30.49	21	30.50	30.65	17	1,395	1.22%
2019/08/20	15	29.98	6	29.68	29.70	9	1,278	0.70%
2019/08/19	6	29.41	2	29.45	29.55	4	1,216	0.33%
2019/08/16	1	29.10	3	29.02	29.20	-2	1,152	-0.17%
2019/08/15	0	0.00	2	28.10	28.25	-2	1,085	-0.18%
2019/08/13	3	28.20	0	0.00	28.15	3	1,067	0.28%
2019/08/12	3	28.10	0	0.00	28.15	3	1,068	0.28%
2019/08/08	1	27.85	0	0.00	28.05	1	1,053	0.09%
2019/08/07	1	28.35	0	0.00	27.85	1	1,032	0.10%
2019/08/06	2	27.40	0	0.00	27.90	2	1,021	0.20%
2019/08/05	7	28.04	0	0.00	28.00	7	1,008	0.69%
2019/08/01	0	0.00	5	28.95	28.90	-5	1,008	-0.50%
2019/07/30	0	0.00	11	29.15	29.10	-11	1,002	-1.10%
2019/07/29	0	0.00	10	29.80	29.80	-10	1,004	-1.00%
2019/07/26	5	30.00	0	0.00	29.90	5	1,009	0.50%
2019/07/25	1	29.90	5	29.96	29.90	-4	1,003	-0.40%
2019/07/24	0	0.00	1	29.50	29.45	-1	957	-0.10%
2019/07/23	5	29.00	1	29.20	28.95	4	934	0.43%
2019/07/22	5	28.90	0	0.00	28.95	5	927	0.54%
2019/07/19	1	28.65	0	0.00	28.75	1	929	0.11%
2019/07/18	4	28.65	0	0.00	28.55	4	936	0.43%
2019/07/17	3	28.75	1	28.85	28.85	2	938	0.21%
2019/07/16	4	28.75	4	28.91	28.80	0	951	0.00%
2019/07/15	2	28.90	0	0.00	28.85	2	947	0.21%
2019/07/12	1.2	31.21	0	0.00	31.25	1.2	903	0.13%
2019/07/11	2.2	30.94	0	0.00	30.95	2.2	949	0.23%
2019/07/10	0	0.00	5	30.60	30.70	-5	942	-0.53%
2019/07/02	1	30.25	0	0.00	30.10	1	998	0.10%
2019/07/01	0	0.00	2	30.15	30.20	-2	991	-0.20%
2019/06/28	5	29.70	1	29.70	29.70	4	986	0.41%
2019/06/20	1	29.65	1	29.65	29.70	0	1,074	0.00%
2019/06/19	0	0.00	16	29.35	29.35	-16	1,150	-1.39%
2019/06/18	14	29.11	0	0.00	29.20	14	1,228	1.14%
2019/06/14	1	29.20	0	0.00	29.20	1	1,274	0.08%
2019/06/13	4	29.15	0	0.00	29.15	4	1,313	0.30%
2019/06/05	2	28.60	0	0.00	28.55	2	1,397	0.14%
2019/05/29	1	28.05	0	0.00	28.05	1	1,464	0.07%
2019/05/16	1	28.95	0	0.00	28.80	1	1,646	0.06%
2019/05/14	1	28.70	0	0.00	28.75	1	1,670	0.06%
2019/05/10	0	0.00	1	29.55	29.40	-1	1,666	-0.06%
2019/05/09	3	29.43	10	29.50	29.40	-7	1,663	-0.42%
2019/05/08	0	0.00	5	29.85	30.20	-5	1,644	-0.30%
2019/05/07	1	30.40	0	0.00	30.35	1	1,659	0.06%
2019/05/03	0	0.00	13	31.17	31.35	-13	1,646	-0.79%
2019/05/02	7	31.01	0	0.00	31.00	7	1,638	0.43%
2019/04/25	1	31.20	0	0.00	31.30	1	1,641	0.06%
2019/04/23	0	0.00	7	31.43	31.50	-7	1,650	-0.42%
2019/04/17	7	32.19	2	31.35	31.80	5	1,633	0.31%
2019/04/16	0	0.00	4	31.04	31.15	-4	1,533	-0.26%
2019/04/15	11	30.80	0	0.00	30.80	11	1,514	0.73%
2019/04/11	2	30.93	0	0.00	30.60	2	1,504	0.13%
2019/04/10	11	30.85	2	30.85	31.00	9	1,490	0.60%
2019/04/09	0	31.00	2	30.80	30.90	-2	1,482	-0.13%
2019/04/08	0	0.00	1	31.05	30.95	-1	1,469	-0.07%
2019/04/03	1	30.45	0	0.00	30.35	1	1,434	0.07%
2019/04/02	1	30.35	7	30.36	30.35	-6	1,441	-0.42%
2019/04/01	0	0.00	10	30.10	30.05	-10	1,427	-0.70%
2019/03/29	3	29.78	0	0.00	30.10	3	1,411	0.21%
2019/03/28	1	30.05	5	30.10	29.90	-4	1,393	-0.29%
2019/03/27	12	30.45	0	0.00	30.50	12	1,376	0.87%
2019/03/26	3	30.53	0	0.00	30.40	3	1,377	0.22%
2019/03/25	10	30.40	0	0.00	30.50	10	1,366	0.73%
2019/03/22	1	31.45	7	31.16	31.10	-6	1,349	-0.44%
2019/03/21	10	30.96	12	30.80	30.85	-2	1,268	-0.16%
2019/03/20	1	30.10	4	29.70	30.10	-3	1,183	-0.25%
2019/03/19	0	0.00	1	29.75	29.55	-1	1,159	-0.09%
2019/03/18	3	29.93	3	29.85	29.75	0	1,155	0.00%
2019/03/15	6	29.70	1	29.70	29.20	5	1,125	0.44%
2019/03/14	0	0.00	1	29.20	29.40	-1	1,086	-0.09%
2019/03/13	1	28.90	1	29.00	28.95	0	1,097	0.00%
2019/03/12	0	0.00	2	29.08	29.05	-2	1,106	-0.18%
2019/03/11	3	28.78	0	0.00	28.80	3	1,102	0.27%
2019/03/08	2	28.55	3	28.50	28.95	-1	1,131	-0.09%
2019/03/07	3	29.02	0	0.00	28.95	3	1,126	0.27%
2019/03/06	4	29.29	0	0.00	29.25	4	1,121	0.36%
2019/03/05	10	29.50	0	0.00	29.55	10	1,121	0.89%
2019/03/04	0	0.00	1	29.65	29.75	-1	1,128	-0.09%
2019/02/27	2	29.85	7	30.04	30.00	-5	1,123	-0.45%
2019/02/26	11	30.51	9	30.52	30.25	2	1,100	0.18%
2019/02/25	2	29.45	11	29.38	29.95	-9	985	-0.91%
2019/02/22	0	0.00	4	29.00	29.00	-4	962	-0.42%
2019/02/21	2	29.15	0	0.00	29.25	2	971	0.21%
2019/02/20	3	28.97	2	29.10	29.00	1	971	0.10%
2019/02/19	1	28.95	0	0.00	28.95	1	970	0.10%
2019/02/18	1	29.00	0	0.00	28.90	1	968	0.10%
2019/02/14	0	0.00	2	28.85	28.80	-2	1,001	-0.20%
2019/02/13	2	28.65	0	0.00	28.55	2	991	0.20%
2019/02/11	0	0.00	1	28.50	28.50	-1	1,022	-0.10%
2019/01/30	10	28.40	0	0.00	28.25	10	1,016	0.98%
2019/01/29	0	0.00	4	28.35	28.40	-4	1,032	-0.39%
2019/01/28	2	28.55	0	0.00	28.50	2	1,035	0.19%
2019/01/25	0	0.00	2	28.30	28.35	-2	1,042	-0.19%
2019/01/22	2	28.10	0	0.00	28.00	2	1,069	0.19%
2019/01/18	4	28.19	0	0.00	28.15	4	1,084	0.37%
2019/01/17	1	28.25	7	28.20	28.15	-6	1,109	-0.54%
2019/01/16	0	0.00	10	27.80	27.85	-10	1,110	-0.90%
2019/01/14	0	0.00	10	27.50	27.40	-10	1,117	-0.89%
2019/01/10	1	27.20	0	0.00	27.35	1	1,139	0.09%
2019/01/08	2	26.80	0	0.00	26.80	2	1,143	0.17%
2018/12/28	3	27.05	4	27.05	27.05	-1	1,298	-0.08%
2018/12/27	5	27.15	0	0.00	27.10	5	1,332	0.38%
2018/12/25	10	26.80	0	0.00	27.05	10	1,377	0.73%
2018/12/22	0	0.00	5	27.35	27.45	-5	1,390	-0.36%
2018/12/21	0	0.00	2	27.55	27.35	-2	1,400	-0.14%
2018/12/20	6	27.38	0	0.00	27.35	6	1,408	0.43%
2018/12/18	0	0.00	1	28.20	28.15	-1	1,419	-0.07%
2018/12/17	7	28.48	0	0.00	28.30	7	1,431	0.49%
2018/12/11	14	28.38	0	0.00	28.40	14	1,549	0.90%
2018/12/07	0.1	29.20	0	0.00	28.95	0.1	1,591	0.01%
2018/12/06	0	0.00	3	29.30	28.60	-3	1,694	-0.18%
2018/12/05	0	0.00	2	29.95	29.95	-2	1,686	-0.12%
2018/12/04	0	0.00	4	30.80	30.80	-4	1,712	-0.23%
2018/12/03	5	30.60	3	30.85	30.85	2	1,741	0.11%
2018/11/28	5	29.15	7	29.34	29.50	-2	1,791	-0.11%
2018/11/27	1	29.00	0	0.00	29.15	1	1,834	0.05%
2018/11/26	2	28.50	0	0.00	28.40	2	1,840	0.11%
2018/11/21	0	0.00	2	28.40	29.00	-2	1,869	-0.11%
2018/11/20	0	0.00	1	28.65	28.60	-1	1,865	-0.05%
2018/11/19	13	29.49	2	29.35	29.20	11	1,858	0.59%
2018/11/16	0	0.00	4	28.98	29.05	-4	1,852	-0.22%
2018/11/14	9	28.92	0	0.00	28.75	9	1,853	0.49%
2018/11/09	8	28.90	3	28.82	28.85	5	1,888	0.26%
2018/11/08	3	29.48	11	29.50	29.20	-8	1,945	-0.41%
2018/11/07	0	0.00	1	29.05	28.95	-1	1,921	-0.05%
2018/11/06	5	28.92	2	28.93	28.80	3	1,975	0.15%
2018/11/05	0	0.00	1	28.60	28.75	-1	1,983	-0.05%
2018/10/30	2	26.70	0	0.00	27.10	2	2,078	0.10%
2018/10/26	6	26.48	1	26.30	26.55	5	2,107	0.24%
2018/10/25	13	27.51	0	0.00	26.60	13	2,117	0.61%
2018/10/22	0	0.00	1	29.10	29.15	-1	2,124	-0.05%
2018/10/19	1	28.50	0	0.00	28.60	1	2,135	0.05%
2018/10/18	0	0.00	14	29.06	29.10	-14	2,121	-0.66%
2018/10/17	0	0.00	1	30.10	29.65	-1	2,120	-0.05%
2018/10/15	0	0.00	1	29.25	29.85	-1	2,136	-0.05%
2018/10/12	1	28.20	0	0.00	29.50	1	2,131	0.05%
2018/10/11	12	28.72	2	28.58	28.45	10	2,124	0.47%
2018/10/08	1	31.85	3	31.90	32.05	-2	2,074	-0.10%
2018/10/05	9	32.14	0	0.00	32.25	9	2,118	0.42%
2018/10/04	1	33.00	0	0.00	32.80	1	2,099	0.05%
2018/10/03	6	33.57	0	0.00	33.60	6	2,101	0.29%
2018/10/02	10	34.15	0	0.00	34.00	10	2,119	0.47%
2018/09/28	0	0.00	1	33.80	33.80	-1	2,247	-0.04%
2018/09/27	3	34.00	0	0.00	33.80	3	2,270	0.13%
2018/09/21	0	0.00	1	34.20	34.25	-1	2,355	-0.04%
2018/09/19	1	34.10	1	34.15	34.15	0	2,381	0.00%
2018/09/18	1	33.65	12	33.99	33.80	-11	2,375	-0.46%
2018/09/17	10	33.00	8	33.05	33.20	2	2,356	0.08%
2018/09/14	3	33.10	34	33.04	33.20	-31	2,383	-1.30%
2018/09/13	2	32.40	29	32.44	32.50	-27	2,417	-1.12%
2018/09/12	13	32.35	5	33.15	32.00	8	2,442	0.33%
2018/09/11	11	34.02	10	34.00	33.90	1	2,417	0.04%
2018/09/10	5	33.80	0	0.00	33.65	5	2,482	0.20%
2018/09/07	2	34.28	1	35.10	34.45	1	2,530	0.04%
2018/09/06	0	0.00	19	35.41	35.20	-19	2,579	-0.74%
2018/09/05	5	35.75	41	35.99	35.50	-36	2,737	-1.32%
2018/09/04	1	35.35	0	0.00	35.35	1	3,137	0.03%
2018/09/03	54	35.14	0	0.00	35.05	54	3,577	1.51%
2018/08/31	0	0.00	10	34.70	34.85	-10	3,590	-0.28%
2018/08/30	4	34.60	0	0.00	34.45	4	3,617	0.11%
2018/08/28	0	0.00	1	34.55	34.40	-1	3,902	-0.03%
2018/08/23	1	34.10	23	34.50	34.20	-22	4,010	-0.55%
2018/08/21	1	34.15	0	0.00	34.35	1	4,164	0.02%
2018/08/20	2	33.90	0	0.00	33.90	2	4,241	0.05%
2018/08/16	0	0.00	5	33.81	34.75	-5	4,372	-0.11%
2018/08/15	2	34.10	0	0.00	33.90	2	4,345	0.05%
2018/08/13	5	35.42	2	35.80	35.25	3	4,291	0.07%
2018/08/10	13	36.45	2	36.45	36.40	11	4,279	0.26%
2018/08/09	7	36.60	0	0.00	36.55	7	4,277	0.16%
2018/08/08	1	36.10	6	36.13	36.20	-5	4,235	-0.12%
2018/08/07	0	0.00	3	35.70	35.35	-3	4,240	-0.07%
2018/08/03	0	0.00	1	35.60	36.15	-1	4,309	-0.02%
2018/08/02	1	35.75	0	0.00	35.50	1	4,380	0.02%
2018/08/01	2	36.60	11	36.48	36.45	-9	4,428	-0.20%
2018/07/31	1	36.50	1	36.10	36.70	0	4,484	0.00%
2018/07/30	6	36.01	1	36.00	35.85	5	4,670	0.11%
2018/07/27	0	0.00	2	36.05	36.00	-2	4,784	-0.04%
2018/07/26	1	35.90	2	35.60	35.90	-1	4,783	-0.02%
2018/07/23	1	35.30	0	0.00	35.15	1	4,816	0.02%
2018/07/19	1	35.30	1	35.45	35.30	0	4,826	0.00%
2018/07/18	0	0.00	1	36.05	35.50	-1	4,885	-0.02%
2018/07/16	1	36.00	1	36.20	36.10	0	4,885	0.00%
2018/07/13	2	36.25	12	36.24	35.90	-10	4,917	-0.20%
2018/07/12	1	35.40	0	0.00	35.20	1	4,894	0.02%
2018/07/11	1	35.20	0	0.00	35.05	1	4,917	0.02%
2018/07/10	11	35.42	1	35.75	35.50	10	4,904	0.20%
2018/07/09	4	36.13	1	36.35	35.60	3	4,895	0.06%
2018/07/06	0	0.00	11	36.87	36.95	-11	4,837	-0.23%
2018/07/05	1	36.80	0	0.00	36.80	1	4,802	0.02%
2018/07/04	1	37.45	12	37.48	37.10	-11	4,814	-0.23%
2018/07/02	0	0.00	1	37.85	37.50	-1	4,794	-0.02%
2018/06/29	1	38.25	0	0.00	37.95	1	4,797	0.02%
2018/06/28	3	36.92	2	36.95	36.70	1	4,776	0.02%
2018/06/27	2	36.95	2	37.28	36.85	0	4,780	0.00%
2018/06/26	4	37.31	0	0.00	37.10	4	4,784	0.08%
2018/06/25	1	38.00	0	0.00	37.90	1	4,782	0.02%
2018/06/22	10	37.80	1	37.50	38.10	9	4,788	0.19%
2018/06/21	2	38.90	11	38.99	38.10	-9	4,799	-0.19%
2018/06/20	10	37.40	7	37.94	37.80	3	4,844	0.06%
2018/06/19	10	38.70	14	38.95	38.60	-4	4,928	-0.08%
2018/06/15	6	40.72	15.1	40.75	39.65	-9.1	5,021	-0.18%
2018/06/14	3	40.93	7	40.80	40.90	-4	4,953	-0.08%
2018/06/13	22	41.40	23	41.25	41.00	-1	4,897	-0.02%
2018/06/12	43	42.06	55	41.78	40.40	-12	4,784	-0.25%
2018/06/11	45	40.76	61	40.35	41.25	-16	4,394	-0.36%
2018/06/08	1	37.70	3	37.72	37.50	-2	4,014	-0.05%
2018/06/07	5	37.65	0	0.00	37.25	5	4,022	0.12%
2018/06/06	1	37.55	14	37.50	37.45	-13	4,136	-0.31%
2018/06/05	20	37.60	41	37.64	37.05	-21	4,153	-0.51%
2018/06/04	13	36.79	1	36.75	36.60	12	4,009	0.30%
2018/06/01	3	36.92	1	37.15	36.70	2	4,075	0.05%
2018/05/31	11	36.83	3	37.23	37.40	8	4,169	0.19%
2018/05/30	7	36.26	0	0.00	36.75	7	4,129	0.17%
2018/05/29	1	36.95	15	37.18	36.90	-14	4,121	-0.34%
2018/05/28	3	37.28	16	37.24	37.10	-13	4,113	-0.32%
2018/05/25	21	36.97	4	36.53	37.60	17	4,110	0.41%
2018/05/24	0	0.00	4	36.15	36.30	-4	4,200	-0.10%
2018/05/23	0	0.00	3	36.07	35.95	-3	4,280	-0.07%
2018/05/21	1	36.35	1	36.35	36.45	0	4,338	0.00%
2018/05/18	9	36.21	0	0.00	36.10	9	4,390	0.20%
2018/05/17	3	36.10	1	36.20	36.40	2	4,463	0.04%
2018/05/16	1	36.40	3	36.47	36.05	-2	4,494	-0.04%
2018/05/15	0	0.00	1	36.55	36.55	-1	4,590	-0.02%
2018/05/14	8	36.90	4	36.99	37.00	4	4,744	0.08%
2018/05/11	30	36.80	30	37.10	37.00	0	4,875	0.00%
2018/05/10	20	37.35	20	37.30	37.20	0	5,010	0.00%
2018/05/09	29	37.27	23	37.10	37.00	6	5,290	0.11%
2018/05/08	60	36.95	55	36.75	36.75	5	5,270	0.09%
2018/05/07	146	36.91	158	37.18	37.60	-12	5,277	-0.23%	大買/大賣/
2018/05/04	36	35.66	23	35.31	35.70	13	5,201	0.25%
2018/05/03	1	34.15	2	34.50	34.00	-1	5,156	-0.02%
2018/05/02	21	34.53	12	34.62	34.50	9	5,205	0.17%
2018/04/30	0	0.00	2	34.70	34.55	-2	5,241	-0.04%
2018/04/27	2	34.40	0	0.00	34.85	2	5,297	0.04%
2018/04/26	9	34.13	6	34.04	33.80	3	5,515	0.05%
2018/04/25	15	34.40	15	34.61	34.45	0	5,664	0.00%
2018/04/24	9	35.22	6	34.61	34.75	3	5,727	0.05%
2018/04/23	6	36.48	3	36.58	36.55	3	5,719	0.05%
2018/04/20	1	37.20	30	37.10	37.00	-29	5,777	-0.50%
2018/04/19	4	37.21	6	37.21	37.30	-2	5,987	-0.03%
2018/04/18	21	36.30	3	36.55	36.40	18	6,067	0.30%
2018/04/17	4	36.60	4	36.30	36.30	0	6,099	0.00%
2018/04/16	4	37.06	0	0.00	37.00	4	6,152	0.07%
2018/04/13	6	37.13	21	37.20	37.15	-15	6,278	-0.24%
2018/04/12	0	0.00	7	37.19	37.20	-7	6,506	-0.11%
2018/04/11	11	37.45	1	37.15	37.15	10	6,673	0.15%
2018/04/10	7	37.42	4	37.49	37.25	3	6,841	0.04%
2018/04/09	21	37.01	5	37.35	37.10	16	7,079	0.23%
2018/04/03	0	0.00	5	36.45	36.75	-5	7,122	-0.07%
2018/04/02	2	37.15	0	0.00	36.65	2	7,256	0.03%
2018/03/31	1	36.85	0	0.00	37.20	1	7,267	0.01%
2018/03/30	1	36.75	11	36.64	36.50	-10	7,313	-0.14%
2018/03/29	0	0.00	10	36.50	36.50	-10	7,513	-0.13%
2018/03/28	5	36.83	32	36.97	36.80	-27	8,077	-0.33%
2018/03/27	3	37.48	13	37.42	37.25	-10	8,123	-0.12%
2018/03/26	10	37.19	3	37.10	37.05	7	8,120	0.09%
2018/03/23	9	37.16	0	0.00	36.85	9	8,170	0.11%
2018/03/22	29	38.43	4	38.88	38.10	25	8,182	0.31%
2018/03/21	15	38.85	11	38.69	38.80	4	8,104	0.05%
2018/03/19	17	37.88	21	37.81	37.65	-4	7,994	-0.05%
2018/03/16	0	0.00	8	37.99	37.50	-8	8,001	-0.10%
2018/03/15	15	38.32	21	38.24	38.15	-6	8,026	-0.07%
2018/03/14	2	38.13	1	38.20	38.05	1	8,103	0.01%
2018/03/13	1	38.00	26	38.04	37.90	-25	8,235	-0.30%
2018/03/12	43	38.07	22	37.76	37.65	21	8,212	0.26%
2018/03/09	13	37.62	1	37.55	37.50	12	8,187	0.15%
2018/03/08	12	37.59	71	37.54	37.60	-59	8,242	-0.72%
2018/03/07	8	37.53	5	37.30	37.00	3	8,240	0.04%
2018/03/06	45	37.57	49	37.52	37.50	-4	8,285	-0.05%
2018/03/05	6	37.01	25	36.70	36.60	-19	8,430	-0.23%
2018/03/01	3	37.40	0	0.00	37.45	3	8,599	0.03%
2018/02/27	63	36.80	7	37.40	36.55	56	8,566	0.65%
2018/02/26	13	38.45	3	37.35	37.20	10	8,516	0.12%
2018/02/23	28	36.98	0	0.00	36.95	28	8,348	0.34%
2018/02/22	9	35.82	1	35.90	35.75	8	8,360	0.10%
2018/02/21	0	0.00	1	35.75	36.00	-1	8,425	-0.01%
2018/02/12	0	0.00	1	35.35	34.55	-1	8,486	-0.01%
2018/02/09	1	35.00	2	35.20	34.90	-1	8,485	-0.01%
2018/02/08	3	35.45	7	35.46	35.30	-4	8,447	-0.05%
2018/02/07	3	36.70	2	36.73	35.60	1	8,469	0.01%
2018/02/06	16	36.70	6	36.23	35.05	10	8,389	0.12%
2018/02/05	7	37.24	6	37.99	38.00	1	8,319	0.01%
2018/02/02	8	38.15	10	38.10	38.20	-2	8,176	-0.02%
2018/02/01	22	37.04	13	37.54	37.85	9	8,059	0.11%
2018/01/31	1	35.85	0	0.00	36.35	1	7,821	0.01%
2018/01/30	3	36.50	22	36.68	36.00	-19	7,885	-0.24%
2018/01/29	20	36.93	0	0.00	36.80	20	7,843	0.25%
2018/01/26	71.1	36.51	60	36.79	36.75	11.1	7,745	0.14%
2018/01/25	22	36.39	10	36.53	36.30	12	7,773	0.15%
2018/01/24	1	36.55	4	36.33	36.40	-3	7,716	-0.04%
2018/01/23	1	36.50	23	36.30	36.20	-22	7,677	-0.29%
2018/01/22	29	36.68	38	36.98	36.50	-9	7,596	-0.12%
2018/01/19	13	35.31	28	35.96	36.25	-15	7,354	-0.20%
2018/01/18	4	35.90	4	36.08	35.55	0	7,177	0.00%
2018/01/17	11	36.52	11.1	36.14	36.10	-0.1	7,099	0.00%
2018/01/16	21	35.96	3	36.12	36.05	18	7,055	0.26%
2018/01/15	9	36.56	2	36.48	36.20	7	6,974	0.10%
2018/01/12	9	35.39	1	35.15	35.85	8	6,763	0.12%
2018/01/11	0	0.00	9	34.86	35.20	-9	6,616	-0.14%
2018/01/10	4	35.15	1	34.70	35.00	3	6,551	0.05%
2018/01/09	0	0.00	5	34.84	35.00	-5	6,503	-0.08%
2018/01/08	13	35.79	27	35.29	34.65	-14	6,354	-0.22%
2018/01/05	29	34.81	49	34.94	35.20	-20	6,109	-0.33%
2018/01/04	16	34.35	20	34.75	34.85	-4	5,920	-0.07%
2018/01/03	35	34.54	34	34.28	34.05	1	5,727	0.02%
2018/01/02	3	32.95	12	33.31	33.40	-9	5,460	-0.16%