矽格 (6257)-日盛-大墩券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
77.4
漲跌
▲0.4
漲幅
+0.52%
成交量
5,241張
產業
上市半導體類股
942人加入追蹤

立即追蹤
本地時間:13:35(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－日盛-大墩券商分點個股進出

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

日盛-大墩券商分點個股進出
日盛-大墩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
2023/04/06	0	0.00	3	55.40	55.60	-3	1,552	-0.19%
2023/03/31	1	55.90	1	56.00	55.90	0	1,549	0.00%
2023/03/30	3	55.73	11	55.70	55.80	-8	1,509	-0.53%
2023/03/29	5	54.90	16	55.44	55.30	-11	1,509	-0.73%
2023/03/28	0	0.00	9	55.72	55.60	-9	1,496	-0.60%
2023/03/27	0	0.00	5	56.00	55.70	-5	1,490	-0.34%
2023/03/24	0	0.00	5	55.70	55.70	-5	1,493	-0.33%
2023/03/22	5	55.60	4	55.70	55.70	1	1,500	0.07%
2023/03/21	0	0.00	5	56.00	55.60	-5	1,531	-0.33%
2023/03/16	1	55.40	0	0.00	55.00	1	1,509	0.07%
2023/03/13	1	54.80	1	55.60	55.60	0	1,489	0.00%
2023/03/10	0	0.00	7	55.40	55.70	-7	1,475	-0.47%
2023/03/09	1	55.70	22	55.79	55.60	-21	1,470	-1.43%
2023/03/08	3	56.27	5	56.20	56.10	-2	1,438	-0.14%
2023/03/07	2	55.70	0	0.00	56.90	2	1,341	0.15%
2023/03/03	12.7	54.72	12	54.88	54.90	0.7	1,252	0.06%
2023/03/02	1	54.00	0	0.00	54.10	1	1,214	0.08%
2023/03/01	2	53.80	0	0.00	54.10	2	1,194	0.17%
2023/02/24	1	53.20	1	53.30	53.40	0	1,168	0.00%
2023/02/23	1	53.10	0	0.00	53.20	1	1,155	0.09%
2023/02/22	2	52.20	1	52.40	52.70	1	1,148	0.09%
2023/02/21	3	52.40	0	0.00	52.70	3	1,152	0.26%
2023/02/17	1	51.60	0	0.00	51.60	1	1,191	0.08%
2023/02/15	2	51.50	0	0.00	51.20	2	1,221	0.16%
2023/02/14	1	51.80	1	51.80	51.80	0	1,204	0.00%
2023/02/13	0.1	52.00	0	0.00	51.90	0.1	1,222	0.01%
2023/02/10	0.2	52.20	0	0.00	52.10	0.2	1,241	0.01%
2023/02/03	1	52.20	0	0.00	52.30	1	1,295	0.08%
2023/01/31	0	0.00	1	50.40	50.90	-1	1,228	-0.08%
2023/01/30	0	0.00	3	49.93	50.10	-3	1,203	-0.25%
2023/01/16	0	0.00	3	49.52	49.45	-3	1,214	-0.25%
2023/01/13	1	49.25	0	0.00	49.15	1	1,240	0.08%
2023/01/12	2	49.75	3	49.80	49.65	-1	1,253	-0.08%
2023/01/11	2	49.55	2	49.65	49.50	0	1,267	0.00%
2023/01/10	5	49.80	0	0.00	49.55	5	1,305	0.38%
2023/01/09	0	0.00	5	49.45	49.60	-5	1,331	-0.38%
2023/01/06	3	48.82	0	0.00	49.05	3	1,335	0.22%
2023/01/04	1	48.75	0	0.00	48.60	1	1,344	0.07%
2022/12/30	1	48.50	0	0.00	48.55	1	1,383	0.07%
2022/12/29	1	47.70	0	0.00	47.95	1	1,395	0.07%
2022/12/27	1	49.00	0	0.00	49.05	1	1,421	0.07%
2022/12/19	5	49.40	0	0.00	49.45	5	1,545	0.32%
2022/12/16	4	49.70	4	49.65	49.60	0	1,544	0.00%
2022/12/14	2	50.50	1	50.40	50.30	1	1,535	0.07%
2022/12/13	0	50.30	9	49.75	50.10	-9	1,532	-0.59%
2022/12/07	2	49.50	0	0.00	49.30	2	1,517	0.13%
2022/12/05	0	0.00	2	50.70	50.90	-2	1,520	-0.13%
2022/11/28	0	0.00	1	49.85	49.90	-1	1,566	-0.06%
2022/11/25	1	50.10	0	0.00	50.00	1	1,590	0.06%
2022/11/24	0	0.00	2	49.98	50.10	-2	1,606	-0.12%
2022/11/16	1	50.40	0	0.00	50.10	1	1,679	0.06%
2022/11/14	0	0.00	8	49.65	49.80	-8	1,653	-0.48%
2022/11/11	0	0.00	6	49.50	49.20	-6	1,654	-0.36%
2022/11/08	0	0.00	10	48.65	48.25	-10	1,649	-0.61%
2022/11/04	1	48.30	21	48.45	48.40	-20	1,699	-1.18%
2022/11/02	5	48.04	0	0.00	48.05	5	1,716	0.29%
2022/11/01	0	0.00	1	47.00	47.00	-1	1,717	-0.06%
2022/10/28	0	0.00	1	46.95	46.30	-1	1,748	-0.06%
2022/10/25	0	45.80	0	0.00	45.95	0	1,866	0.00%
2022/10/21	1	46.80	0	0.00	46.55	1	1,887	0.05%
2022/10/20	0.1	45.40	10	45.25	47.30	-9.9	1,916	-0.52%
2022/10/18	0	0.00	5	45.66	46.50	-5	1,896	-0.26%
2022/10/17	1	44.40	1	44.65	44.75	0	1,890	0.00%
2022/10/14	1	43.05	24	43.70	43.70	-23	1,893	-1.21%
2022/10/13	0.1	42.70	34	42.25	42.00	-33.9	1,948	-1.74%
2022/10/11	0.1	43.90	0	0.00	43.40	0.1	1,966	0.01%
2022/10/06	1	44.55	1	44.65	44.70	0	2,046	0.00%
2022/10/05	0	0.00	5	45.11	45.00	-5	2,116	-0.24%
2022/09/29	3	42.47	0	0.00	42.35	3	2,218	0.14%
2022/09/28	28	42.28	10	42.16	42.00	18	2,260	0.80%
2022/09/27	2	43.03	0	0.00	43.60	2	2,290	0.09%
2022/09/26	52.2	43.89	50	43.85	43.80	2.2	2,309	0.10%
2022/09/23	1	45.80	0	0.00	45.70	1	2,358	0.04%
2022/09/22	11	45.69	0	0.00	46.20	11	2,442	0.45%
2022/09/21	1	46.85	11	46.85	46.60	-10	2,498	-0.40%
2022/09/20	2	46.85	0	0.00	46.80	2	2,527	0.08%
2022/09/14	5	47.60	0	0.00	47.65	5	2,682	0.19%
2022/09/13	0	0.00	8	48.50	48.30	-8	2,686	-0.30%
2022/09/12	1	48.55	5	48.65	48.05	-4	2,730	-0.15%
2022/09/08	2	47.95	0	0.00	48.00	2	2,779	0.07%
2022/09/07	1	47.95	0	0.00	47.60	1	2,805	0.04%
2022/09/06	1	49.35	0	49.90	48.95	1	2,800	0.03%
2022/09/05	1	49.90	2	49.85	49.80	-1	2,825	-0.04%
2022/09/02	0	0.00	1	50.50	50.50	-1	2,840	-0.04%
2022/09/01	13	50.37	0	0.00	50.30	13	2,875	0.45%
2022/08/31	0	0.00	15	51.06	51.10	-15	2,918	-0.51%
2022/08/30	6	50.95	0	0.00	50.90	6	3,107	0.19%
2022/08/29	2	50.80	0	0.00	50.90	2	3,190	0.06%
2022/08/26	12	51.63	36	51.80	51.90	-24	3,183	-0.75%
2022/08/24	1	50.60	0	0.00	50.40	1	3,198	0.03%
2022/08/23	2	50.60	2	50.70	50.50	0	3,206	0.00%
2022/08/19	0	0.00	4	51.88	51.70	-4	3,195	-0.13%
2022/08/18	0	0.00	2	51.30	51.50	-2	3,179	-0.06%
2022/08/17	0	0.00	7	51.36	51.50	-7	3,168	-0.22%
2022/08/16	1	51.20	0	0.00	51.20	1	3,180	0.03%
2022/08/15	1	51.60	5	51.60	51.50	-4	3,187	-0.13%
2022/08/12	4	51.00	35	50.74	51.20	-31	3,180	-0.97%
2022/08/11	0	0.00	1	50.40	50.30	-1	3,155	-0.03%
2022/08/10	0	0.00	1	49.80	49.60	-1	3,146	-0.03%
2022/08/08	8	50.15	2	50.20	50.00	6	3,138	0.19%
2022/08/05	1	49.35	1	49.30	49.35	0	3,114	0.00%
2022/08/04	3	48.70	0	0.00	48.80	3	3,122	0.10%
2022/08/03	6	49.28	2	49.05	49.10	4	3,105	0.13%
2022/08/02	6	50.13	3	50.40	50.00	3	3,069	0.10%
2022/07/29	1	50.00	0	0.00	49.90	1	3,037	0.03%
2022/07/28	1	49.51	10	49.50	49.65	-9	3,058	-0.29%
2022/07/27	3	49.05	0	0.00	50.20	3	3,068	0.10%
2022/07/26	0	0.00	5	50.24	49.90	-5	3,103	-0.16%
2022/07/22	1	51.50	0	0.00	51.00	1	3,118	0.03%
2022/07/21	0	0.00	4	50.80	50.90	-4	3,120	-0.13%
2022/07/20	0	50.60	0	0.00	50.00	0	3,112	0.00%
2022/07/18	0	0.00	1	48.95	49.35	-1	3,059	-0.03%
2022/07/15	0	48.50	0	0.00	48.65	0	3,048	0.00%
2022/07/14	5	47.08	0	0.00	47.30	5	3,027	0.17%
2022/07/13	2	51.10	0	0.00	50.60	2	2,958	0.07%
2022/07/12	2	50.30	2	50.45	50.30	0	2,885	0.00%
2022/07/08	0	0.00	1	50.80	51.10	-1	2,846	-0.04%
2022/07/07	3	50.50	0	0.00	50.60	3	2,820	0.11%
2022/07/06	42	50.48	10	50.50	50.50	32	2,795	1.14%
2022/07/05	3	50.63	0	0.00	52.50	3	2,806	0.11%
2022/07/04	4	50.10	0	0.00	50.40	4	2,851	0.14%
2022/07/01	2	51.20	0	0.00	50.90	2	2,889	0.07%
2022/06/30	20	51.66	2	52.00	51.90	18	2,837	0.63%
2022/06/29	6	53.88	0	0.00	53.90	6	2,756	0.22%
2022/06/28	2	54.95	1	55.30	54.90	1	2,715	0.04%
2022/06/27	1	56.00	14	55.96	56.10	-13	2,715	-0.48%
2022/06/24	11	55.55	1	55.70	55.00	10	2,734	0.37%
2022/06/23	1	55.20	0	0.00	55.70	1	2,743	0.04%
2022/06/22	3	56.87	0	0.00	56.20	3	2,730	0.11%
2022/06/21	1	58.00	1	57.60	57.90	0	2,691	0.00%
2022/06/20	4	57.95	1	57.20	57.20	3	2,692	0.11%
2022/06/17	47	59.18	0	0.00	59.00	47	2,651	1.77%
2022/06/16	5	61.70	6	61.40	60.80	-1	2,603	-0.04%
2022/06/15	3	61.93	0	0.00	61.80	3	2,583	0.12%
2022/06/14	1	60.70	4	60.85	62.20	-3	2,602	-0.12%
2022/06/13	1	61.50	7	61.61	61.70	-6	2,562	-0.23%
2022/06/10	0	0.00	5	62.08	62.20	-5	2,541	-0.20%
2022/06/09	16	62.53	3	62.30	62.30	13	2,520	0.52%
2022/06/08	10	62.35	6	62.75	62.30	4	2,461	0.16%
2022/06/07	27	61.19	7	60.80	60.80	20	2,283	0.88%
2022/06/01	2	60.30	30	60.30	60.30	-28	2,268	-1.23%
2022/05/31	1	59.40	0	0.00	59.50	1	2,227	0.04%
2022/05/27	20	58.60	0	0.00	58.70	20	2,215	0.90%
2022/05/24	0	0.00	8	59.00	58.70	-8	2,273	-0.35%
2022/05/20	0	0.00	2	60.00	59.90	-2	2,247	-0.09%
2022/05/19	0	0.00	1	59.20	59.60	-1	2,234	-0.04%
2022/05/18	0	0.00	1	59.60	59.70	-1	2,217	-0.05%
2022/05/17	0	0.00	15	59.37	59.30	-15	2,192	-0.68%
2022/05/16	0	0.00	1	58.80	58.60	-1	2,187	-0.05%
2022/05/10	3	58.73	0	0.00	58.70	3	2,182	0.14%
2022/05/06	4	59.70	0	0.00	59.80	4	2,202	0.18%
2022/05/05	2	59.80	0	0.00	59.70	2	2,214	0.09%
2022/05/04	1	59.20	0	0.00	59.20	1	2,207	0.05%
2022/05/03	0	0.00	30	58.66	59.20	-30	2,198	-1.36%
2022/04/29	2	56.75	1	56.87	56.50	1	2,145	0.05%
2022/04/28	1	56.40	0	0.00	56.30	1	2,171	0.05%
2022/04/27	3	54.77	0	0.00	56.10	3	2,161	0.14%
2022/04/26	12	55.70	0	0.00	55.70	12	2,164	0.55%
2022/04/21	1	57.90	0	0.00	57.50	1	2,321	0.04%
2022/04/15	2	57.70	0	0.00	57.20	2	2,439	0.08%
2022/04/14	3	58.23	1	58.20	58.20	2	2,472	0.08%
2022/04/13	2	57.80	2	57.70	58.30	0	2,505	0.00%
2022/04/12	2	57.70	0	0.00	57.50	2	2,613	0.08%
2022/04/11	27	58.83	2	58.60	58.50	25	2,602	0.96%
2022/04/08	0	0.00	1	60.70	60.10	-1	2,555	-0.04%
2022/04/07	23	59.80	2	60.30	59.40	21	2,480	0.85%
2022/04/06	12	58.79	0	0.00	58.70	12	2,401	0.50%
2022/03/31	1	59.40	0	0.00	59.60	1	2,407	0.04%
2022/03/30	4	60.15	0	0.00	59.90	4	2,403	0.17%
2022/03/29	3	60.10	3	60.47	60.10	0	2,382	0.00%
2022/03/28	1	60.30	0	0.00	60.70	1	2,332	0.04%
2022/03/24	2	58.95	0	0.00	59.40	2	2,242	0.09%
2022/03/23	1	59.20	0	0.00	59.20	1	2,260	0.04%
2022/03/22	0	0.00	10	59.10	59.20	-10	2,261	-0.44%
2022/03/21	0	0.00	5	59.20	59.10	-5	2,285	-0.22%
2022/03/17	6	58.50	1	58.70	58.80	5	2,325	0.22%
2022/03/16	5	58.26	4	57.90	58.30	1	2,311	0.04%
2022/03/15	2	57.25	6	57.20	57.20	-4	2,344	-0.17%
2022/03/14	0	0.00	11	58.30	58.20	-11	2,353	-0.47%
2022/03/11	0	0.00	10	57.90	57.70	-10	2,361	-0.42%
2022/03/10	5	57.84	0	0.00	57.90	5	2,372	0.21%
2022/03/09	2	57.00	5	57.02	57.20	-3	2,360	-0.13%
2022/03/08	11	55.25	1	54.90	54.90	10	2,340	0.43%
2022/03/01	0	0.00	1	57.50	57.80	-1	2,433	-0.04%
2022/02/23	6	58.02	0	0.00	57.90	6	2,500	0.24%
2022/02/22	0	0.00	30	58.30	57.90	-30	2,574	-1.17%
2022/02/14	30	57.80	1	57.90	57.80	29	3,129	0.93%
2022/02/11	0	0.00	20	58.90	58.90	-20	3,151	-0.63%
2022/02/07	1	57.10	0	0.00	57.20	1	3,431	0.03%
2022/01/26	6	56.60	50	56.70	56.50	-44	3,443	-1.28%
2022/01/24	20	57.10	0	0.00	57.80	20	3,530	0.57%
2022/01/21	1	58.60	1	58.90	58.30	0	3,548	0.00%
2022/01/20	1	59.20	1	59.30	59.50	0	3,593	0.00%
2022/01/19	0	0.00	8	59.70	59.50	-8	3,629	-0.22%
2022/01/18	1	60.30	21	59.90	59.70	-20	3,661	-0.55%
2022/01/14	3	58.20	1	57.90	58.00	2	3,541	0.06%
2022/01/13	0	0.00	1	58.90	59.00	-1	3,558	-0.03%
2022/01/12	0	0.00	1	57.80	57.80	-1	3,518	-0.03%
2022/01/05	2	59.85	2	59.75	59.60	0	3,597	0.00%
2021/12/27	2	58.80	20	59.00	58.90	-18	3,720	-0.48%
2021/12/16	1	58.00	1	58.00	57.60	0	3,999	0.00%
2021/12/15	10	57.40	0	0.00	57.00	10	4,034	0.25%
2021/12/13	1	57.80	4.2	58.20	57.50	-3.2	4,050	-0.08%
2021/12/09	2	59.00	0.2	59.10	58.70	1.8	4,078	0.04%
2021/12/06	0	0.00	2	60.20	60.20	-2	4,168	-0.05%
2021/12/02	2	60.00	0	0.00	59.90	2	4,470	0.04%
2021/12/01	0	0.00	30	59.77	60.10	-30	4,630	-0.65%
2021/11/30	0	0.00	2	59.50	59.30	-2	4,793	-0.04%
2021/11/29	0	0.00	1	58.40	58.60	-1	4,886	-0.02%
2021/11/26	2	59.35	8	59.38	59.00	-6	4,977	-0.12%
2021/11/23	20	60.80	1	60.70	60.60	19	5,241	0.36%
2021/11/22	3	62.27	0	0.00	62.20	3	5,264	0.06%
2021/11/19	10	61.80	9	62.21	61.90	1	5,347	0.02%
2021/11/18	22.2	63.94	7	63.34	62.80	15.2	5,379	0.28%
2021/11/17	18	62.37	7	62.59	62.70	11	5,307	0.21%
2021/11/16	7	61.41	9	61.06	61.00	-2	5,224	-0.04%
2021/11/15	10	61.06	15	61.27	61.40	-5	5,275	-0.09%
2021/11/12	2	60.20	2	59.75	59.70	0	5,328	0.00%
2021/11/11	0	0.00	3	59.57	59.70	-3	5,407	-0.06%
2021/11/09	23	60.18	0	0.00	60.20	23	5,876	0.39%
2021/11/05	2	60.40	1	60.40	60.20	1	6,023	0.02%
2021/11/04	1	59.70	44	60.26	60.40	-43	6,187	-0.69%
2021/11/03	0	0.00	3	58.73	58.90	-3	6,296	-0.05%
2021/11/02	28	58.30	0	0.00	58.10	28	6,409	0.44%
2021/11/01	2	59.40	0	0.00	59.60	2	6,696	0.03%
2021/10/29	2	58.95	0	0.00	58.60	2	6,956	0.03%
2021/10/28	5	59.26	3	58.90	59.20	2	7,005	0.03%
2021/10/27	3	58.10	0.1	57.80	58.60	2.9	7,162	0.04%
2021/10/20	7	56.96	4	57.25	57.30	3	8,352	0.04%
2021/10/18	1	56.60	1	55.80	55.50	0	8,573	0.00%
2021/10/15	0.1	56.70	30	56.60	56.40	-29.9	8,835	-0.34%
2021/10/14	2	54.60	2	53.80	54.50	0	8,954	0.00%
2021/10/13	7.2	54.59	2	54.20	54.30	5.2	9,232	0.06%
2021/10/12	0	0.00	2	55.50	55.60	-2	9,616	-0.02%
2021/10/08	0	0.00	2	56.40	56.40	-2	9,632	-0.02%
2021/10/07	4	56.65	0	0.00	56.70	4	9,690	0.04%
2021/10/06	35	55.95	4	55.50	55.50	31	9,818	0.32%
2021/10/05	7	56.64	2	54.30	57.20	5	9,815	0.05%
2021/10/04	55	56.03	22	55.54	55.40	33	9,782	0.34%
2021/10/01	10.5	57.93	27	57.79	57.20	-16.5	9,766	-0.17%
2021/09/30	0	0.00	1	59.20	59.40	-1	9,847	-0.01%
2021/09/29	14	58.81	33	59.19	58.40	-19	10,009	-0.19%
2021/09/28	4	61.45	2	61.30	61.30	2	10,163	0.02%
2021/09/27	4	61.60	0	0.00	62.20	4	10,199	0.04%
2021/09/24	15	62.35	0	0.00	62.40	15	10,380	0.14%
2021/09/23	7	61.66	0	0.00	61.80	7	10,407	0.07%
2021/09/22	5	61.60	3	61.40	61.20	2	10,444	0.02%
2021/09/17	8	63.06	3	63.40	63.10	5	10,536	0.05%
2021/09/16	6	63.60	8	63.83	63.50	-2	10,565	-0.02%
2021/09/15	21	63.36	13	62.84	62.80	8	10,627	0.08%
2021/09/14	11	63.85	4	64.50	64.10	7	10,679	0.07%
2021/09/13	22	64.46	10	64.40	64.10	12	10,698	0.11%
2021/09/10	4	64.73	25	65.06	65.30	-21	10,720	-0.20%
2021/09/09	5	63.64	21	64.20	64.60	-16	10,741	-0.15%
2021/09/08	39	63.49	0	0.00	62.80	39	10,706	0.36%
2021/09/07	11	65.10	13	65.32	66.10	-2	10,607	-0.02%
2021/09/06	17	67.14	20	66.72	66.20	-3	10,645	-0.03%
2021/09/03	6	66.00	102	66.37	67.20	-96	10,541	-0.91%	大賣/
2021/09/02	7	65.53	5	65.10	64.60	2	10,414	0.02%
2021/09/01	4	64.80	6	65.08	65.60	-2	10,339	-0.02%
2021/08/31	8	63.90	3	64.63	65.00	5	10,289	0.05%
2021/08/30	13.2	63.76	7	63.67	64.20	6.2	10,495	0.06%
2021/08/27	24	63.61	12	63.03	63.10	12	10,541	0.11%
2021/08/26	4	62.08	4	62.10	62.40	0	10,410	0.00%
2021/08/25	9	62.24	3	62.30	62.50	6	10,348	0.06%
2021/08/24	37	61.41	11	61.35	62.20	26	10,262	0.25%
2021/08/23	5	61.10	6	61.58	61.60	-1	10,185	-0.01%
2021/08/20	5	59.58	0	0.00	60.20	5	10,104	0.05%
2021/08/19	54	60.00	12	59.78	59.10	42	10,046	0.42%
2021/08/18	3	60.27	6	59.48	62.10	-3	9,937	-0.03%
2021/08/17	37	60.38	1	59.50	59.20	36	9,851	0.37%
2021/08/16	67	60.12	24	60.22	60.70	43	9,775	0.44%
2021/08/13	69	66.43	23	66.09	65.50	46	9,433	0.49%
2021/08/12	26	68.06	1	67.70	68.60	25	9,282	0.27%
2021/08/11	61	68.33	25	69.47	67.50	36	9,218	0.39%
2021/08/10	13	68.36	70	69.18	70.40	-57	9,120	-0.62%
2021/08/09	46	70.18	22	69.66	69.90	24	9,013	0.27%
2021/08/06	20	70.46	5	70.86	71.60	15	8,831	0.17%
2021/08/05	11	69.35	26	70.00	71.00	-15	8,767	-0.17%
2021/08/04	24	68.23	27	68.61	68.10	-3	8,575	-0.03%
2021/08/03	6	65.47	8	65.60	66.00	-2	8,370	-0.02%
2021/08/02	16	65.35	39	65.66	65.50	-23	8,308	-0.28%
2021/07/30	36	64.36	58	64.41	64.10	-22	8,124	-0.27%
2021/07/29	43	62.79	12	63.42	64.30	31	7,983	0.39%
2021/07/28	20	59.82	10	61.54	61.40	10	7,627	0.13%
2021/07/27	27	62.22	25	61.77	62.20	2	7,613	0.03%
2021/07/26	9	61.62	23	62.27	63.10	-14	7,526	-0.19%
2021/07/23	5	61.36	7	61.11	60.50	-2	7,667	-0.03%
2021/07/22	11	60.66	42	60.80	60.90	-31	7,936	-0.39%
2021/07/21	20	60.24	18.1	60.49	60.10	1.9	7,914	0.02%
2021/07/20	10	59.23	13	59.54	59.60	-3	7,778	-0.04%
2021/07/19	23	59.31	27	59.24	59.20	-4	7,653	-0.05%
2021/07/16	74	59.32	37	59.18	60.50	37	7,453	0.50%
2021/07/15	7	57.83	12	57.79	58.10	-5	7,075	-0.07%
2021/07/14	2	57.30	2	57.20	57.20	0	7,098	0.00%
2021/07/13	21	58.14	5	58.00	57.40	16	7,194	0.22%
2021/07/12	12	56.84	4	57.00	56.80	8	7,081	0.11%
2021/07/09	2	56.55	17	56.59	56.50	-15	7,110	-0.21%
2021/07/08	5	57.12	1	57.30	57.00	4	7,248	0.06%
2021/07/07	17	57.04	9	57.27	56.90	8	7,335	0.11%
2021/07/06	13	59.22	17	58.95	58.30	-4	7,288	-0.05%
2021/07/05	17	58.39	10	58.88	59.90	7	7,212	0.10%
2021/07/02	3	56.50	6	57.07	57.10	-3	7,022	-0.04%
2021/07/01	13	56.84	9	57.18	57.10	4	7,046	0.06%
2021/06/30	3	55.93	6	55.85	56.00	-3	6,950	-0.04%
2021/06/29	1	55.90	0	0.00	56.00	1	6,930	0.01%
2021/06/28	1	55.90	3	56.13	55.90	-2	6,901	-0.03%
2021/06/24	1	55.20	2	55.30	55.00	-1	6,793	-0.01%
2021/06/23	0	0.00	6	54.83	54.90	-6	6,745	-0.09%
2021/06/22	1	54.20	1	54.70	54.10	0	6,683	0.00%
2021/06/21	0	0.00	2	54.05	53.80	-2	6,652	-0.03%
2021/06/18	10	54.75	5	54.82	54.60	5	6,664	0.08%
2021/06/17	8	54.39	1	54.60	54.60	7	6,660	0.11%
2021/06/16	16	54.38	1	53.80	54.20	15	6,703	0.22%
2021/06/15	10	54.29	9	54.13	54.50	1	6,708	0.01%
2021/06/11	0	0.00	4	53.23	53.30	-4	6,643	-0.06%
2021/06/10	2	53.10	2	52.90	52.80	0	6,690	0.00%
2021/06/09	2	52.80	0	0.00	52.80	2	6,688	0.03%
2021/06/08	1	53.00	0	0.00	52.70	1	6,726	0.01%
2021/06/07	15	52.89	1	54.50	52.50	14	6,780	0.21%
2021/06/04	2	51.85	7	52.20	52.50	-5	6,529	-0.08%
2021/06/03	6	50.92	38	50.89	52.00	-32	6,471	-0.49%
2021/06/02	1	50.80	6	51.00	50.50	-5	6,451	-0.08%
2021/05/31	3	50.43	0	0.00	50.30	3	6,522	0.05%
2021/05/26	1	49.40	24	49.54	49.35	-23	6,653	-0.35%
2021/05/25	5	49.59	5	49.58	49.45	0	6,734	0.00%
2021/05/24	12	48.20	5	48.34	48.65	7	6,795	0.10%
2021/05/21	9	48.16	0	0.00	47.85	9	6,846	0.13%
2021/05/20	14	48.00	0	0.00	47.60	14	6,999	0.20%
2021/05/19	1	48.50	21	47.67	48.45	-20	7,102	-0.28%
2021/05/18	18	47.23	4	46.35	48.35	14	7,172	0.20%
2021/05/17	27	45.55	12	45.23	44.95	15	7,324	0.20%
2021/05/14	0	0.00	2	48.48	48.10	-2	7,331	-0.03%
2021/05/13	6	47.77	0	0.00	47.80	6	7,333	0.08%
2021/05/12	10	48.30	110	49.01	47.15	-100	7,325	-1.37%	大賣/
2021/05/11	4	50.18	52	49.91	49.65	-48	7,256	-0.66%
2021/05/07	2	51.10	5	51.88	51.90	-3	7,393	-0.04%
2021/05/06	6	50.78	0	0.00	50.60	6	7,539	0.08%
2021/05/05	1	52.00	10	52.00	51.20	-9	7,670	-0.12%
2021/05/04	4	51.00	21	51.22	52.10	-17	7,998	-0.21%
2021/05/03	2	53.10	1	52.50	52.40	1	8,133	0.01%
2021/04/29	18	56.27	5	55.98	54.60	13	8,583	0.15%
2021/04/28	4	54.50	42.1	54.91	55.80	-38.1	9,138	-0.42%
2021/04/27	2	52.90	21	52.91	53.00	-19	9,147	-0.21%
2021/04/26	1	52.60	1	52.70	52.90	0	9,166	0.00%
2021/04/23	5	51.60	22	50.88	51.60	-17	9,114	-0.19%
2021/04/22	5	51.00	6	52.10	50.80	-1	9,255	-0.01%
2021/04/21	2	52.40	2	52.20	52.20	0	9,383	0.00%
2021/04/19	5	51.64	1	51.00	52.00	4	9,620	0.04%
2021/04/16	0	0.00	5	50.00	50.10	-5	9,541	-0.05%
2021/04/15	1	49.70	5	49.65	50.10	-4	9,665	-0.04%
2021/04/14	29	49.48	3	49.65	49.90	26	9,702	0.27%
2021/04/13	7	51.10	25	51.21	50.30	-18	9,875	-0.18%
2021/04/12	1	51.90	10	51.87	51.60	-9	10,141	-0.09%
2021/04/09	8	52.38	1	52.80	52.40	7	10,152	0.07%
2021/04/08	3	53.30	2	53.35	53.20	1	10,072	0.01%
2021/04/07	18	53.32	1	53.20	53.30	17	10,044	0.17%
2021/04/06	18	52.57	29	52.79	53.10	-11	10,017	-0.11%
2021/04/01	4	52.25	0	0.00	52.20	4	9,931	0.04%
2021/03/31	1	52.50	14	52.44	52.30	-13	9,994	-0.13%
2021/03/30	20	52.28	0	0.00	52.50	20	10,084	0.20%
2021/03/29	31	52.20	1	52.50	52.20	30	10,092	0.30%
2021/03/26	1	52.30	2	52.60	52.10	-1	10,136	-0.01%
2021/03/25	2	51.90	1	52.40	51.90	1	10,177	0.01%
2021/03/24	2	52.40	0	0.00	52.10	2	10,204	0.02%
2021/03/23	5	52.18	1	53.20	52.50	4	10,219	0.04%
2021/03/22	12	52.66	0	0.00	52.60	12	10,244	0.12%
2021/03/19	51	52.80	40	52.10	53.10	11	10,233	0.11%
2021/03/18	31	52.44	10	52.51	52.60	21	10,229	0.21%
2021/03/17	4	52.00	7	52.30	52.10	-3	10,319	-0.03%
2021/03/16	63	52.73	8	53.06	52.60	55	10,304	0.53%
2021/03/15	72	52.15	1	52.10	52.30	71	10,349	0.69%
2021/03/12	14	52.30	1	52.30	52.00	13	10,422	0.12%
2021/03/11	12	51.78	12	51.90	51.80	0	10,551	0.00%
2021/03/10	9	50.72	2	50.90	50.70	7	10,568	0.07%
2021/03/09	14	49.86	5	49.90	50.50	9	10,669	0.08%
2021/03/08	12	50.50	14	50.50	50.10	-2	10,732	-0.02%
2021/03/05	7	50.26	12	50.47	50.30	-5	10,830	-0.05%
2021/03/04	3	50.70	0	0.00	50.20	3	10,990	0.03%
2021/03/03	1	50.20	3	50.80	50.80	-2	11,040	-0.02%
2021/03/02	1	50.30	2	51.50	50.70	-1	11,148	-0.01%
2021/02/26	4	50.48	54	50.60	50.60	-50	11,411	-0.44%
2021/02/25	2	51.40	21	51.49	51.20	-19	11,762	-0.16%
2021/02/24	1	52.20	0	0.00	51.30	1	11,867	0.01%
2021/02/23	8	51.65	1	51.80	51.90	7	11,835	0.06%
2021/02/22	5	51.54	27	51.39	51.90	-22	11,850	-0.19%
2021/02/19	33	50.75	7	51.03	51.10	26	11,822	0.22%
2021/02/18	7	51.50	6	51.63	51.80	1	11,754	0.01%
2021/02/17	11	51.68	52	51.60	52.00	-41	11,727	-0.35%
2021/02/05	7	50.34	20	50.50	50.30	-13	11,515	-0.11%
2021/02/04	21	49.82	2	49.60	49.60	19	11,440	0.17%
2021/02/03	4	49.08	3.1	49.12	49.15	0.9	11,480	0.01%
2021/02/02	7	49.04	24	49.26	49.50	-17	11,469	-0.15%
2021/02/01	11	47.83	0	0.00	48.25	11	11,515	0.10%
2021/01/29	36	49.08	12	48.70	48.65	24	11,479	0.21%
2021/01/28	3	49.65	15	50.05	50.00	-12	11,335	-0.11%
2021/01/27	58	51.18	3	51.53	51.20	55	11,155	0.49%
2021/01/26	55.1	52.57	7	52.91	52.50	48.1	10,929	0.44%
2021/01/25	37	51.69	13	52.16	51.80	24	10,533	0.23%
2021/01/22	15	52.13	14	52.13	52.50	1	10,241	0.01%
2021/01/21	41	51.40	88	51.33	51.50	-47	9,656	-0.49%
2021/01/20	12	48.57	116	48.30	48.25	-104	8,712	-1.19%	大賣/鉅額交易
2021/01/19	16	47.70	5	47.79	47.60	11	8,273	0.13%
2021/01/18	10	45.76	8	46.68	46.80	2	8,138	0.02%
2021/01/15	7	47.79	21	47.47	47.25	-14	8,052	-0.17%
2021/01/14	15	48.23	37	48.11	48.50	-22	7,888	-0.28%
2021/01/13	1	47.10	24	47.53	47.45	-23	7,663	-0.30%
2021/01/12	64	46.96	8	47.36	46.50	56	7,496	0.75%
2021/01/11	8	47.06	4	47.05	47.20	4	7,296	0.05%
2021/01/08	32	46.86	4	46.64	47.05	28	7,211	0.39%
2021/01/07	9	46.72	7	46.54	46.60	2	7,045	0.03%
2021/01/06	37	47.40	19	47.54	46.65	18	6,942	0.26%
2021/01/05	25	46.92	28	46.92	48.25	-3	6,586	-0.05%
2021/01/04	12	45.99	22	45.96	46.10	-10	6,217	-0.16%
2020/12/31	14	45.49	0	0.00	45.25	14	6,143	0.23%
2020/12/30	10	45.60	1	45.80	45.65	9	6,166	0.15%
2020/12/29	45	45.39	1	45.50	45.25	44	6,233	0.71%
2020/12/28	11	45.78	4	45.89	45.70	7	6,188	0.11%
2020/12/25	24	46.08	0	0.00	45.90	24	6,182	0.39%
2020/12/24	1	45.80	1	45.50	45.90	0	6,150	0.00%
2020/12/23	1	44.80	119	44.96	44.75	-118	6,097	-1.94%	大賣/鉅額交易
2020/12/22	0	0.00	2	45.75	44.70	-2	6,102	-0.03%
2020/12/21	2	44.30	0	0.00	45.50	2	6,046	0.03%
2020/12/16	0	0.00	7	45.68	45.80	-7	5,882	-0.12%
2020/12/15	20	45.00	2	45.20	44.70	18	5,803	0.31%
2020/12/14	3	45.50	0	0.00	45.45	3	5,763	0.05%
2020/12/11	3	44.80	1	45.65	45.05	2	5,722	0.03%
2020/12/10	28	46.09	2	46.20	45.70	26	5,615	0.46%
2020/12/09	4	46.71	9	46.69	46.65	-5	5,521	-0.09%
2020/12/08	0	0.00	2	45.60	45.90	-2	5,368	-0.04%
2020/12/07	4	46.15	0	0.00	46.00	4	5,281	0.08%
2020/12/04	2	45.18	1	45.35	45.45	1	5,122	0.02%
2020/12/03	1	45.60	2	45.30	45.15	-1	5,005	-0.02%
2020/12/02	0	0.00	4	45.10	45.15	-4	4,911	-0.08%
2020/12/01	1	44.85	5	45.25	45.10	-4	4,885	-0.08%
2020/11/30	5	45.03	3	44.92	45.15	2	4,780	0.04%
2020/11/27	0	0.00	3	44.43	44.40	-3	4,597	-0.07%
2020/11/26	9	44.17	1	44.45	44.55	8	4,514	0.18%
2020/11/25	11	44.18	4	44.03	44.35	7	4,389	0.16%
2020/11/24	9	44.74	15	44.77	44.30	-6	4,075	-0.15%
2020/11/23	3	43.15	11	43.20	43.30	-8	3,704	-0.22%
2020/11/20	4	41.88	2	41.95	42.40	2	3,549	0.06%
2020/11/18	5	41.63	4	42.05	42.50	1	3,469	0.03%
2020/11/17	1	41.50	0	0.00	41.40	1	3,468	0.03%
2020/11/16	6	41.16	6	41.30	41.30	0	3,595	0.00%
2020/11/13	1	40.60	0	0.00	40.80	1	3,699	0.03%
2020/11/12	5	40.75	3	40.82	40.60	2	3,850	0.05%
2020/11/11	10	40.75	0	0.00	41.10	10	3,897	0.26%
2020/11/10	9	40.23	0	0.00	40.35	9	3,812	0.24%
2020/11/09	16	39.82	1	40.55	40.60	15	3,780	0.40%
2020/11/06	5	39.20	1	39.40	39.25	4	3,704	0.11%
2020/11/04	1	37.95	1	37.90	38.10	0	3,692	0.00%
2020/11/03	0	0.00	5	37.85	37.90	-5	3,752	-0.13%
2020/11/02	0	0.00	30	37.25	37.30	-30	3,880	-0.77%
2020/10/26	1	38.95	0	0.00	38.80	1	4,200	0.02%
2020/10/23	0	0.00	1	39.10	39.05	-1	4,253	-0.02%
2020/10/22	1	38.75	0	0.00	38.55	1	4,500	0.02%
2020/10/21	1	39.05	0	0.00	38.75	1	4,722	0.02%
2020/10/20	2	39.10	0	0.00	38.95	2	5,001	0.04%
2020/10/16	4	38.66	0	0.00	38.40	4	5,360	0.07%
2020/10/15	1	38.85	0	0.00	38.85	1	5,415	0.02%
2020/10/07	1	39.25	0	0.00	39.30	1	5,971	0.02%
2020/10/06	4	38.43	1	39.00	38.50	3	6,109	0.05%
2020/10/05	0	0.00	2	38.05	38.00	-2	6,152	-0.03%
2020/09/30	2	37.70	0	0.00	37.75	2	6,252	0.03%
2020/09/29	1	37.50	4	37.83	37.20	-3	6,332	-0.05%
2020/09/28	4	37.45	18	37.13	37.60	-14	6,483	-0.22%
2020/09/25	8	36.92	3	36.90	37.00	5	6,641	0.08%
2020/09/24	3	37.90	0	0.00	37.80	3	6,814	0.04%
2020/09/23	2	38.45	9	38.63	38.40	-7	6,914	-0.10%
2020/09/18	8	39.89	0	0.00	39.80	8	7,473	0.11%
2020/09/17	2	39.88	0	0.00	40.00	2	7,602	0.03%
2020/09/16	7	40.46	1	40.40	40.10	6	7,867	0.08%
2020/09/15	0	0.00	4	40.03	40.00	-4	8,011	-0.05%
2020/09/11	0	0.00	29	38.99	38.85	-29	8,070	-0.36%
2020/09/10	1	39.25	1	39.80	39.15	0	8,076	0.00%
2020/09/09	1	38.85	1	39.60	39.60	0	8,076	0.00%
2020/09/07	5	39.55	2	39.40	39.20	3	8,087	0.04%
2020/09/04	3	39.32	2	39.48	39.85	1	8,172	0.01%
2020/09/03	1	38.85	0	0.00	38.75	1	8,117	0.01%
2020/09/02	0	0.00	2	38.65	39.05	-2	8,129	-0.02%
2020/08/31	0	0.00	1	38.20	38.15	-1	8,196	-0.01%
2020/08/28	1	38.45	0	0.00	38.55	1	8,244	0.01%
2020/08/27	6	38.60	0	0.00	38.45	6	8,380	0.07%
2020/08/26	0	0.00	1	38.80	39.35	-1	8,773	-0.01%
2020/08/24	2	38.20	3	38.30	38.35	-1	8,879	-0.01%
2020/08/21	3	38.95	5	39.00	38.85	-2	8,865	-0.02%
2020/08/20	8	39.50	3	39.27	38.80	5	8,757	0.06%
2020/08/19	16	41.42	10	41.46	41.20	6	8,651	0.07%
2020/08/18	4	42.69	1	42.75	42.60	3	8,541	0.04%
2020/08/17	2	43.53	0	0.00	44.40	2	8,442	0.02%
2020/08/14	0	0.00	2	42.70	43.25	-2	8,466	-0.02%
2020/08/13	0	0.00	4	43.00	42.80	-4	8,505	-0.05%
2020/08/12	11	42.50	0	0.00	42.55	11	8,485	0.13%
2020/08/11	5	43.21	2	42.95	43.05	3	8,490	0.04%
2020/08/10	7	44.19	2	44.08	43.85	5	8,497	0.06%
2020/08/07	2	44.50	1	44.05	44.40	1	8,504	0.01%
2020/08/06	20	44.37	0	0.00	44.25	20	8,486	0.24%
2020/08/05	16	43.95	9	44.15	44.95	7	8,407	0.08%
2020/08/04	4	42.76	3	42.80	42.90	1	8,305	0.01%
2020/08/03	1	43.10	1	43.00	42.85	0	8,356	0.00%
2020/07/31	1	42.80	16	42.91	43.70	-15	8,432	-0.18%
2020/07/30	1	42.65	2	42.43	42.60	-1	8,487	-0.01%
2020/07/29	12	42.20	2	42.35	42.25	10	8,535	0.12%
2020/07/28	9	44.06	5	44.65	42.50	4	8,563	0.05%
2020/07/27	14	43.15	11	43.12	42.90	3	8,376	0.04%
2020/07/24	25	46.78	2	46.50	46.40	23	8,234	0.28%
2020/07/23	9	46.99	26	46.58	47.65	-17	7,997	-0.21%
2020/07/22	9	45.97	1	46.30	45.90	8	7,848	0.10%
2020/07/21	4	45.54	0	0.00	45.15	4	7,748	0.05%
2020/07/20	0	0.00	1	45.00	44.90	-1	7,722	-0.01%
2020/07/17	2	45.30	13	45.11	44.65	-11	7,696	-0.14%
2020/07/16	24	44.94	2	44.85	44.95	22	7,642	0.29%
2020/07/15	11	44.85	4	44.93	44.60	7	7,600	0.09%
2020/07/14	1	45.45	3	45.32	45.30	-2	7,529	-0.03%
2020/07/13	0	0.00	5	44.30	44.90	-5	7,316	-0.07%
2020/07/10	11	43.17	8	43.43	42.70	3	7,179	0.04%
2020/07/09	6	44.03	11	44.15	44.05	-5	7,102	-0.07%
2020/07/08	8	44.43	4	44.51	44.40	4	7,012	0.06%
2020/07/07	26	43.71	7	43.43	44.00	19	6,913	0.27%
2020/07/06	26	43.86	3	43.95	44.00	23	6,756	0.34%
2020/07/03	1	42.00	4	42.34	42.65	-3	6,612	-0.05%
2020/07/02	4	41.25	4	41.41	41.65	0	6,503	0.00%
2020/07/01	1	40.40	4	40.89	41.05	-3	6,419	-0.05%
2020/06/30	4	40.95	4	41.49	40.60	0	6,277	0.00%
2020/06/29	17	40.65	5	40.68	40.75	12	6,115	0.20%
2020/06/24	3	40.02	3	39.78	39.95	0	5,881	0.00%
2020/06/23	3	39.83	11	39.69	39.80	-8	5,784	-0.14%
2020/06/22	5	38.80	15	38.99	39.00	-10	5,541	-0.18%
2020/06/19	0	0.00	2	38.60	38.15	-2	5,420	-0.04%
2020/06/18	0	0.00	3	38.18	38.00	-3	5,402	-0.06%
2020/06/16	10	37.60	0	0.00	37.65	10	5,426	0.18%
2020/06/15	1	36.95	0	0.00	36.80	1	5,539	0.02%
2020/06/12	1	36.20	2	36.70	37.00	-1	5,582	-0.02%
2020/06/11	6	37.46	16	37.09	36.85	-10	5,657	-0.18%
2020/06/10	3	37.98	3	38.00	38.10	0	5,592	0.00%
2020/06/09	6	38.43	1	38.30	38.30	5	5,666	0.09%
2020/06/08	5	38.50	5	38.47	38.35	0	5,734	0.00%
2020/06/05	4	38.45	0	0.00	38.30	4	5,734	0.07%
2020/06/03	15	38.40	3	38.45	38.35	12	5,750	0.21%
2020/06/02	38	39.63	29	39.78	39.05	9	5,647	0.16%
2020/06/01	15	38.58	12	38.38	38.80	3	5,352	0.06%
2020/05/28	4	37.66	11	37.98	37.30	-7	5,229	-0.13%
2020/05/26	1	37.55	4	37.88	37.90	-3	5,239	-0.06%
2020/05/25	1	37.10	0	0.00	37.55	1	5,179	0.02%
2020/05/22	1	38.25	0	0.00	37.90	1	5,135	0.02%
2020/05/21	0	0.00	4	38.24	38.40	-4	5,069	-0.08%
2020/05/20	9	37.08	1	37.30	37.75	8	4,971	0.16%
2020/05/18	1	36.95	0	0.00	36.60	1	4,908	0.02%
2020/05/14	12	37.58	2	37.40	37.40	10	4,813	0.21%
2020/05/13	0	0.00	8	37.75	38.15	-8	4,799	-0.17%
2020/05/11	4	38.33	0	0.00	38.15	4	4,764	0.08%
2020/05/08	7	38.29	1	38.80	37.95	6	4,715	0.13%
2020/05/07	5	38.45	4	38.33	38.20	1	4,648	0.02%
2020/05/06	1	37.70	2	37.73	37.65	-1	4,524	-0.02%
2020/05/05	9	37.32	0	0.00	37.00	9	4,445	0.20%
2020/05/04	0	0.00	4	36.19	36.85	-4	4,396	-0.09%
2020/04/30	0	0.00	7	36.56	36.60	-7	4,337	-0.16%
2020/04/29	1	36.05	6	36.06	36.10	-5	4,348	-0.11%
2020/04/28	6	35.78	0	0.00	35.75	6	4,305	0.14%
2020/04/27	0	0.00	5	35.72	35.65	-5	4,374	-0.11%
2020/04/24	1	35.00	1	35.35	35.25	0	4,323	0.00%
2020/04/23	0	0.00	5	34.70	34.80	-5	4,302	-0.12%
2020/04/21	2	33.90	0	0.00	33.85	2	4,396	0.05%
2020/04/16	2	34.83	0	0.00	34.90	2	4,361	0.05%
2020/04/14	0	0.00	5	34.20	34.30	-5	4,378	-0.11%
2020/04/13	0	0.00	1	33.60	33.50	-1	4,340	-0.02%
2020/04/10	2	33.78	0	0.00	33.70	2	4,361	0.05%
2020/04/08	10	33.80	1	33.80	33.80	9	4,343	0.21%
2020/04/07	0	0.00	10	33.03	33.25	-10	4,274	-0.23%
2020/04/06	10	31.80	0	0.00	31.80	10	4,221	0.24%
2020/03/27	0	0.00	1	30.75	30.65	-1	4,276	-0.02%
2020/03/20	2	29.50	3	29.62	30.05	-1	4,141	-0.02%
2020/03/19	1	28.85	5	27.94	27.40	-4	4,099	-0.10%
2020/03/18	0	0.00	1	30.55	30.20	-1	4,148	-0.02%
2020/03/17	1	31.05	1	32.00	31.05	0	4,276	0.00%
2020/03/16	2	32.35	0	0.00	31.85	2	4,156	0.05%
2020/03/13	5	31.96	2	32.40	33.20	3	4,103	0.07%
2020/03/12	5	33.80	0	0.00	33.55	5	4,006	0.12%
2020/03/11	4	35.44	0	0.00	35.45	4	3,984	0.10%
2020/03/10	0	0.00	1	34.85	35.75	-1	4,055	-0.02%
2020/03/09	2	35.45	0	0.00	34.85	2	3,986	0.05%
2020/03/05	0	0.00	8	36.48	36.90	-8	3,961	-0.20%
2020/03/04	2	35.50	3	35.22	35.50	-1	3,854	-0.03%
2020/03/03	0	0.00	2	35.23	35.00	-2	3,845	-0.05%
2020/03/02	3	34.60	4	34.13	34.45	-1	3,813	-0.03%
2020/02/27	6	34.47	0	0.00	34.10	6	3,779	0.16%
2020/02/24	1	34.85	0	0.00	34.90	1	3,758	0.03%
2020/02/21	0	0.00	1	35.40	35.30	-1	3,818	-0.03%
2020/02/19	2	35.70	0	0.00	35.75	2	3,900	0.05%
2020/02/18	0	35.95	0	0.00	35.85	0	3,885	0.00%
2020/02/17	0	36.05	0	0.00	36.00	0	3,903	0.00%
2020/02/14	1	36.40	0	0.00	36.35	1	3,908	0.03%
2020/02/13	5	36.25	0	0.00	35.85	5	3,905	0.13%
2020/02/07	2	34.83	0	0.00	34.85	2	4,648	0.04%
2020/02/06	1	35.10	0	0.00	35.20	1	4,704	0.02%
2020/02/04	0	0.00	1	33.60	33.70	-1	4,766	-0.02%
2020/02/03	2	32.70	0	0.00	32.75	2	4,833	0.04%
2020/01/30	1	34.65	6	34.20	34.00	-5	5,027	-0.10%
2020/01/20	2	37.45	0	0.00	37.45	2	5,180	0.04%
2020/01/17	0	0.00	1	37.65	37.55	-1	5,276	-0.02%
2020/01/16	7	38.20	0	0.00	37.70	7	5,585	0.13%
2020/01/15	3	37.55	4	37.65	37.55	-1	5,947	-0.02%
2020/01/14	1	37.55	2	37.60	37.50	-1	5,874	-0.02%
2020/01/13	0	0.00	1	37.15	37.20	-1	5,822	-0.02%
2020/01/10	1	37.00	0	0.00	36.95	1	5,862	0.02%
2020/01/09	1	37.00	1	37.35	37.00	0	6,008	0.00%
2020/01/08	2	36.45	3	35.77	36.35	-1	6,045	-0.02%
2020/01/07	1	35.85	1	35.90	36.20	0	6,036	0.00%
2020/01/06	2	36.00	0	0.00	35.90	2	6,017	0.03%
2020/01/03	0	0.00	1	36.80	36.80	-1	6,014	-0.02%
2020/01/02	1	37.10	0	0.00	37.20	1	5,981	0.02%
2019/12/26	0	0.00	2	37.50	37.40	-2	6,030	-0.03%
2019/12/24	2	36.28	2	36.23	36.25	0	5,989	0.00%
2019/12/23	1	36.50	0	0.00	36.55	1	5,999	0.02%
2019/12/19	3	36.63	0	0.00	36.55	3	6,083	0.05%
2019/12/18	1.8	36.93	0	0.00	36.80	1.8	6,296	0.03%
2019/12/17	0	0.00	1	37.45	37.45	-1	6,358	-0.02%
2019/12/16	1	37.20	0	0.00	37.15	1	6,327	0.02%
2019/12/13	3	37.50	14	37.63	37.50	-11	6,318	-0.17%
2019/12/12	1	37.55	24	37.47	37.60	-23	6,166	-0.37%
2019/12/11	13	36.52	1	36.65	36.35	12	5,980	0.20%
2019/12/10	26	36.62	25	36.62	36.60	1	6,007	0.02%
2019/12/09	1	36.50	1	36.65	36.55	0	6,021	0.00%
2019/12/06	1	36.50	0	0.00	36.90	1	6,007	0.02%
2019/12/05	0	0.00	6	35.98	36.70	-6	6,005	-0.10%
2019/12/04	2	34.70	0	0.00	34.80	2	6,032	0.03%
2019/12/03	1	34.00	1	34.60	34.80	0	6,140	0.00%
2019/12/02	1	34.00	0	0.00	34.30	1	6,203	0.02%
2019/11/29	3	35.07	1	35.00	34.90	2	6,196	0.03%
2019/11/25	1	35.60	0	0.00	35.55	1	6,658	0.02%
2019/11/22	2	35.63	3	35.65	35.55	-1	6,714	-0.01%
2019/11/21	0.9	36.00	1	36.00	36.00	-0.1	6,706	0.00%
2019/11/20	2	36.55	4	36.48	36.20	-2	6,714	-0.03%
2019/11/19	6	37.00	3	36.52	37.10	3	6,691	0.04%
2019/11/18	3	36.80	1	36.80	36.55	2	6,709	0.03%
2019/11/14	5	35.67	4	35.78	36.00	1	6,776	0.01%
2019/11/13	3	36.50	0	0.00	36.10	3	6,794	0.04%
2019/11/12	5	36.25	0	0.00	36.35	5	6,768	0.07%
2019/11/11	1	36.75	0	0.00	35.80	1	6,746	0.01%
2019/11/08	0	0.00	2	36.80	36.60	-2	6,683	-0.03%
2019/11/07	1	36.65	7	36.06	36.10	-6	6,634	-0.09%
2019/11/06	46	37.65	26	37.45	37.00	20	6,504	0.31%
2019/11/05	1	37.00	0	0.00	37.45	1	5,923	0.02%
2019/11/04	1	37.95	1	37.85	37.60	0	5,848	0.00%
2019/10/31	3	37.37	26	37.22	37.15	-23	5,719	-0.40%
2019/10/30	2	37.83	16	38.09	38.20	-14	5,620	-0.25%
2019/10/29	1	38.70	1	38.00	37.80	0	5,507	0.00%
2019/10/28	29	38.21	7	38.25	38.50	22	5,293	0.42%
2019/10/25	2	37.45	20	37.25	37.20	-18	5,021	-0.36%
2019/10/24	61	37.44	35	37.33	37.60	26	4,904	0.53%
2019/10/23	9	36.13	10	36.19	36.50	-1	4,606	-0.02%
2019/10/21	0	0.00	1	34.60	34.45	-1	4,175	-0.02%
2019/10/18	6	34.65	0	0.00	34.70	6	4,154	0.14%
2019/10/16	4	34.68	0	0.00	34.95	4	3,909	0.10%
2019/10/07	0	0.00	1	34.75	34.35	-1	3,798	-0.03%
2019/10/04	2	35.03	1	35.05	34.90	1	3,770	0.03%
2019/10/03	3	34.20	3	34.40	34.55	0	3,653	0.00%
2019/09/27	1	33.15	0	0.00	33.10	1	3,563	0.03%
2019/09/23	5	34.60	1	35.60	34.75	4	3,387	0.12%
2019/09/20	1	34.70	0	0.00	35.05	1	3,142	0.03%
2019/09/18	0	0.00	10	34.00	33.90	-10	3,008	-0.33%
2019/09/10	3	33.60	3	34.00	33.90	0	2,819	0.00%
2019/09/09	20	34.00	20	33.98	33.95	0	2,785	0.00%
2019/09/06	1	33.50	4	34.01	33.50	-3	2,685	-0.11%
2019/09/05	2	35.10	3	34.77	35.35	-1	2,502	-0.04%
2019/09/04	8	34.44	0	0.00	34.80	8	2,382	0.34%
2019/09/03	0	0.00	1	34.00	34.00	-1	2,292	-0.04%
2019/08/30	10	33.30	2	33.35	33.30	8	2,088	0.38%
2019/08/29	0	0.00	5	32.65	32.55	-5	1,954	-0.26%
2019/08/28	2	31.80	17	32.26	32.20	-15	1,775	-0.84%
2019/08/26	0	0.00	1	30.20	30.45	-1	1,522	-0.07%
2019/08/23	2	30.80	1	31.05	30.80	1	1,489	0.07%
2019/08/22	8	30.84	3	30.93	30.90	5	1,452	0.34%
2019/08/21	3	30.57	10	30.52	30.65	-7	1,395	-0.50%
2019/08/20	1	29.50	1	29.90	29.70	0	1,278	0.00%
2019/08/19	2	29.45	0	0.00	29.55	2	1,216	0.16%
2019/08/16	1	29.25	0	0.00	29.20	1	1,152	0.09%
2019/08/08	3	27.82	9	27.90	28.05	-6	1,053	-0.57%
2019/08/06	1	27.45	0	0.00	27.90	1	1,021	0.10%
2019/08/05	4	28.05	0	0.00	28.00	4	1,008	0.40%
2019/08/02	2	28.60	0	0.00	28.35	2	1,008	0.20%
2019/08/01	3	28.95	0	0.00	28.90	3	1,008	0.30%
2019/07/30	3	29.38	7	29.20	29.10	-4	1,002	-0.40%
2019/07/26	2	29.88	0	0.00	29.90	2	1,009	0.20%
2019/07/25	0	0.00	15	30.01	29.90	-15	1,003	-1.49%
2019/07/22	0	0.00	1	28.95	28.95	-1	927	-0.11%
2019/07/18	2	28.55	0	0.00	28.55	2	936	0.21%
2019/07/15	7	28.89	0	0.00	28.85	7	947	0.74%
2019/07/12	4	31.10	2	31.05	31.25	2	903	0.22%
2019/07/11	0	0.00	2	30.90	30.95	-2	949	-0.21%
2019/07/10	0	0.00	50	30.55	30.70	-50	942	-5.30%
2019/07/08	2	30.50	0	0.00	30.45	2	949	0.21%
2019/07/04	0	0.00	9	30.46	30.50	-9	956	-0.94%
2019/06/26	0	0.00	1	29.50	29.50	-1	1,012	-0.10%
2019/06/24	1	29.35	0	0.00	29.35	1	1,045	0.10%
2019/06/20	0	0.00	1.1	29.62	29.70	-1.1	1,074	-0.10%
2019/06/19	2	29.38	0	0.00	29.35	2	1,150	0.17%
2019/06/05	1	28.70	0	0.00	28.55	1	1,397	0.07%
2019/05/31	1	28.60	0	0.00	28.65	1	1,445	0.07%
2019/05/28	1	27.70	0	0.00	27.70	1	1,476	0.07%
2019/05/17	2	28.40	0	0.00	28.40	2	1,653	0.12%
2019/05/10	8	29.60	8	29.82	29.40	0	1,666	0.00%
2019/05/09	6	29.50	1	29.70	29.40	5	1,663	0.30%
2019/05/06	57	30.57	0	0.00	30.40	57	1,661	3.43%
2019/05/02	5	31.10	1	31.05	31.00	4	1,638	0.24%
2019/04/30	1	30.60	1	30.75	30.80	0	1,637	0.00%
2019/04/29	2	30.55	0	0.00	30.70	2	1,641	0.12%
2019/04/22	0	0.00	2	31.70	31.85	-2	1,644	-0.12%
2019/04/18	4	31.29	3	31.52	31.20	1	1,634	0.06%
2019/04/17	1	31.90	0	0.00	31.80	1	1,633	0.06%
2019/04/15	3	30.85	1	30.85	30.80	2	1,514	0.13%
2019/04/12	1	30.60	0	0.00	30.55	1	1,511	0.07%
2019/04/10	1	30.90	0	0.00	31.00	1	1,490	0.07%
2019/04/09	2	30.85	0	0.00	30.90	2	1,482	0.13%
2019/04/08	15	30.70	6	30.83	30.95	9	1,469	0.61%
2019/04/03	1	30.30	0	0.00	30.35	1	1,434	0.07%
2019/03/29	0	0.00	1	30.10	30.10	-1	1,411	-0.07%
2019/03/28	8	30.13	0	0.00	29.90	8	1,393	0.57%
2019/03/25	0	0.00	5	30.53	30.50	-5	1,366	-0.37%
2019/03/22	0	0.00	2	31.05	31.10	-2	1,349	-0.15%
2019/03/21	0	0.00	2	30.70	30.85	-2	1,268	-0.16%
2019/03/19	0	0.00	2	29.85	29.55	-2	1,159	-0.17%
2019/03/18	5	29.45	0	0.00	29.75	5	1,155	0.43%
2019/03/15	1	29.70	0	0.00	29.20	1	1,125	0.09%
2019/03/13	2	28.83	0	0.00	28.95	2	1,097	0.18%
2019/03/12	1	29.05	0	0.00	29.05	1	1,106	0.09%
2019/03/08	2	28.55	0	0.00	28.95	2	1,131	0.18%
2019/03/06	2	29.35	0	0.00	29.25	2	1,121	0.18%
2019/03/05	1	29.55	0	0.00	29.55	1	1,121	0.09%
2019/02/27	3	29.85	0	0.00	30.00	3	1,123	0.27%
2019/02/26	42	30.24	42	30.41	30.25	0	1,100	0.00%
2019/02/22	1	29.10	0	0.00	29.00	1	962	0.10%
2019/02/21	0	0.00	1	29.20	29.25	-1	971	-0.10%
2019/02/19	0	0.00	2	28.95	28.95	-2	970	-0.21%
2019/02/18	0	0.00	3	29.05	28.90	-3	968	-0.31%
2019/02/13	0	0.00	9	28.75	28.55	-9	991	-0.91%
2019/01/29	1	28.35	5	28.40	28.40	-4	1,032	-0.39%
2019/01/18	0	0.00	5	28.30	28.15	-5	1,084	-0.46%
2019/01/15	5	27.40	0	0.00	27.35	5	1,118	0.45%
2019/01/09	1	27.15	1	27.30	27.45	0	1,151	0.00%
2018/12/25	2	27.13	0	0.00	27.05	2	1,377	0.15%
2018/12/20	4	27.73	0	0.00	27.35	4	1,408	0.28%
2018/12/13	1	28.60	1	28.60	28.60	0	1,484	0.00%
2018/12/12	3	28.72	0	0.00	28.70	3	1,549	0.19%
2018/12/11	1	28.50	1	28.40	28.40	0	1,549	0.00%
2018/12/10	0	0.00	1	28.45	28.45	-1	1,562	-0.06%
2018/12/06	0	0.00	1	29.55	28.60	-1	1,694	-0.06%
2018/12/04	6	30.93	0	0.00	30.80	6	1,712	0.35%
2018/11/29	1	29.80	0	0.00	29.70	1	1,784	0.06%
2018/11/27	0	0.00	1	29.15	29.15	-1	1,834	-0.05%
2018/11/21	21	28.84	21	28.35	29.00	0	1,869	0.00%
2018/11/20	1	28.65	0	0.00	28.60	1	1,865	0.05%
2018/11/19	0	0.00	1	29.35	29.20	-1	1,858	-0.05%
2018/11/08	30	29.43	30	29.40	29.20	0	1,945	0.00%
2018/11/07	0	0.00	2	29.10	28.95	-2	1,921	-0.10%
2018/11/06	0	0.00	2	28.80	28.80	-2	1,975	-0.10%
2018/11/01	1	28.70	0	0.00	28.70	1	2,091	0.05%
2018/10/30	1	26.75	0	0.00	27.10	1	2,078	0.05%
2018/10/26	0	0.00	4	26.70	26.55	-4	2,107	-0.19%
2018/10/25	1	27.05	0	0.00	26.60	1	2,117	0.05%
2018/10/22	1	29.15	0	0.00	29.15	1	2,124	0.05%
2018/10/19	1	28.60	2	28.60	28.60	-1	2,135	-0.05%
2018/10/17	1	29.95	1	29.75	29.65	0	2,120	0.00%
2018/10/12	1	28.80	1	29.20	29.50	0	2,131	0.00%
2018/10/11	1	28.90	0	0.00	28.45	1	2,124	0.05%
2018/10/09	1	31.45	15	31.54	31.60	-14	2,061	-0.68%
2018/10/08	0	0.00	6	31.98	32.05	-6	2,074	-0.29%
2018/10/04	5	32.83	2	32.90	32.80	3	2,099	0.14%
2018/10/02	1	34.30	1	34.20	34.00	0	2,119	0.00%
2018/10/01	0	0.00	13	33.80	34.10	-13	2,189	-0.59%
2018/09/28	1	33.95	0	0.00	33.80	1	2,247	0.04%
2018/09/27	1	33.85	7	33.99	33.80	-6	2,270	-0.26%
2018/09/25	1	34.10	3	34.35	33.95	-2	2,342	-0.09%
2018/09/21	1	34.00	0	0.00	34.25	1	2,355	0.04%
2018/09/20	1	34.05	0	0.00	33.95	1	2,386	0.04%
2018/09/18	6	34.00	2	34.23	33.80	4	2,375	0.17%
2018/09/14	1	32.75	2	33.10	33.20	-1	2,383	-0.04%
2018/09/13	5	32.07	5	32.33	32.50	0	2,417	0.00%
2018/09/12	3	32.20	6	32.03	32.00	-3	2,442	-0.12%
2018/09/07	20	34.86	10	35.00	34.45	10	2,530	0.40%
2018/09/06	20	35.45	20	35.40	35.20	0	2,579	0.00%
2018/09/05	21	35.81	28	35.89	35.50	-7	2,737	-0.26%
2018/09/04	25	35.30	20	35.35	35.35	5	3,137	0.16%
2018/09/03	2	35.20	1	35.35	35.05	1	3,577	0.03%
2018/08/30	1	34.20	0	0.00	34.45	1	3,617	0.03%
2018/08/29	2	34.43	0	0.00	34.30	2	3,684	0.05%
2018/08/24	1	33.90	0	0.00	33.80	1	3,941	0.03%
2018/08/21	1	34.20	0	0.00	34.35	1	4,164	0.02%
2018/08/20	2	34.00	10	34.25	33.90	-8	4,241	-0.19%
2018/08/17	1	35.10	1	34.80	34.35	0	4,363	0.00%
2018/08/15	4	34.11	5	34.44	33.90	-1	4,345	-0.02%
2018/08/14	1	35.00	0	0.00	35.05	1	4,298	0.02%
2018/08/13	2	34.65	6	35.15	35.25	-4	4,291	-0.09%
2018/08/10	2	36.65	0	0.00	36.40	2	4,279	0.05%
2018/08/09	20	36.60	20	36.60	36.55	0	4,277	0.00%
2018/08/08	4	36.23	8	36.40	36.20	-4	4,235	-0.09%
2018/08/06	1	35.90	1	35.80	35.80	0	4,258	0.00%
2018/08/03	1	35.85	0	0.00	36.15	1	4,309	0.02%
2018/07/31	1	36.10	3	36.42	36.70	-2	4,484	-0.04%
2018/07/27	1	35.90	1	36.00	36.00	0	4,784	0.00%
2018/07/25	1	35.45	0	0.00	35.35	1	4,781	0.02%
2018/07/24	3	35.40	0	0.00	35.40	3	4,802	0.06%
2018/07/23	2.5	35.23	0	0.00	35.15	2.5	4,816	0.05%
2018/07/13	0	0.00	1	36.30	35.90	-1	4,917	-0.02%
2018/07/11	1	35.60	1	35.15	35.05	0	4,917	0.00%
2018/07/09	1	35.90	0	0.00	35.60	1	4,895	0.02%
2018/07/06	5	36.90	0	0.00	36.95	5	4,837	0.10%
2018/07/05	3	37.10	3	36.90	36.80	0	4,802	0.00%
2018/07/04	2	37.80	0	0.00	37.10	2	4,814	0.04%
2018/07/03	3	37.10	0	0.00	36.50	3	4,818	0.06%
2018/07/02	2	37.75	0	0.00	37.50	2	4,794	0.04%
2018/06/29	4	37.49	0	0.00	37.95	4	4,797	0.08%
2018/06/28	2	36.83	1	36.85	36.70	1	4,776	0.02%
2018/06/27	0.5	36.85	2	37.30	36.85	-1.5	4,780	-0.03%
2018/06/26	1	37.25	0	0.00	37.10	1	4,784	0.02%
2018/06/25	2	38.13	0	0.00	37.90	2	4,782	0.04%
2018/06/22	0	0.00	1	38.80	38.10	-1	4,788	-0.02%
2018/06/21	1	38.80	3	38.85	38.10	-2	4,799	-0.04%
2018/06/20	5	37.88	2	37.88	37.80	3	4,844	0.06%
2018/06/19	9	39.06	5	38.84	38.60	4	4,928	0.08%
2018/06/15	6	40.48	7	40.12	39.65	-1	5,021	-0.02%
2018/06/14	12	40.95	1	41.10	40.90	11	4,953	0.22%
2018/06/13	8	40.99	3	41.28	41.00	5	4,897	0.10%
2018/06/12	32	42.20	7	42.66	40.40	25	4,784	0.52%
2018/06/11	6	40.14	12	40.83	41.25	-6	4,394	-0.14%
2018/06/08	0	0.00	5	37.85	37.50	-5	4,014	-0.12%
2018/06/06	8	37.53	1	37.75	37.45	7	4,136	0.17%
2018/06/05	3	37.73	10	37.20	37.05	-7	4,153	-0.17%
2018/05/29	10	37.00	0	0.00	36.90	10	4,121	0.24%
2018/05/24	2	36.23	4	36.24	36.30	-2	4,200	-0.05%
2018/05/21	3	36.50	1	36.45	36.45	2	4,338	0.05%
2018/05/18	0	0.00	1	36.10	36.10	-1	4,390	-0.02%
2018/05/16	1	36.65	0	0.00	36.05	1	4,494	0.02%
2018/05/15	1	37.40	0	0.00	36.55	1	4,590	0.02%
2018/05/14	1	37.00	11	37.00	37.00	-10	4,744	-0.21%
2018/05/11	0	0.00	1	37.10	37.00	-1	4,875	-0.02%
2018/05/08	1	37.05	0	0.00	36.75	1	5,270	0.02%
2018/05/07	2	37.33	2	37.25	37.60	0	5,277	0.00%
2018/05/04	0	0.00	8	35.38	35.70	-8	5,201	-0.15%
2018/05/02	0	0.00	1	34.50	34.50	-1	5,205	-0.02%
2018/04/30	1	34.95	1	34.55	34.55	0	5,241	0.00%
2018/04/27	1	34.00	0	0.00	34.85	1	5,297	0.02%
2018/04/26	0	0.00	1	33.80	33.80	-1	5,515	-0.02%
2018/04/25	3	34.65	2	34.45	34.45	1	5,664	0.02%
2018/04/24	5	35.52	5	34.88	34.75	0	5,727	0.00%
2018/04/19	2	37.50	2	37.08	37.30	0	5,987	0.00%
2018/04/18	1	36.35	0	0.00	36.40	1	6,067	0.02%
2018/04/16	2	37.15	0	0.00	37.00	2	6,152	0.03%
2018/04/11	1	37.60	0	0.00	37.15	1	6,673	0.01%
2018/04/02	0	0.00	1	37.05	36.65	-1	7,256	-0.01%
2018/03/31	0	0.00	1	37.05	37.20	-1	7,267	-0.01%
2018/03/30	2	36.65	0	0.00	36.50	2	7,313	0.03%
2018/03/29	10	36.78	0	0.00	36.50	10	7,513	0.13%
2018/03/26	2	37.20	1	37.05	37.05	1	8,120	0.01%
2018/03/22	3	38.57	1	38.40	38.10	2	8,182	0.02%
2018/03/21	1	38.85	13	38.19	38.80	-12	8,104	-0.15%
2018/03/20	0	0.00	1	37.50	37.50	-1	7,971	-0.01%
2018/03/19	0	0.00	4	37.85	37.65	-4	7,994	-0.05%
2018/03/16	3	37.77	4	38.20	37.50	-1	8,001	-0.01%
2018/03/15	2	38.25	1	38.50	38.15	1	8,026	0.01%
2018/03/13	1	38.00	2	38.03	37.90	-1	8,235	-0.01%
2018/03/12	108	37.79	108	37.75	37.65	0	8,212	0.00%	大買/大賣/
2018/03/02	2	36.90	10	36.95	37.00	-8	8,575	-0.09%
2018/02/27	2	36.60	3	37.42	36.55	-1	8,566	-0.01%
2018/02/26	13	38.13	7	38.05	37.20	6	8,516	0.07%
2018/02/23	0	0.00	1	36.70	36.95	-1	8,348	-0.01%
2018/02/09	2	35.00	2	34.85	34.90	0	8,485	0.00%
2018/02/06	14	36.72	2	35.30	35.05	12	8,389	0.14%
2018/02/05	6	37.58	3	37.92	38.00	3	8,319	0.04%
2018/02/02	1	38.20	7	38.14	38.20	-6	8,176	-0.07%
2018/02/01	16	37.88	26	37.28	37.85	-10	8,059	-0.12%
2018/01/31	4	35.80	2	36.03	36.35	2	7,821	0.03%
2018/01/30	2	36.05	3	36.00	36.00	-1	7,885	-0.01%
2018/01/29	0	0.00	1	36.80	36.80	-1	7,843	-0.01%
2018/01/26	0	0.00	1	36.70	36.75	-1	7,745	-0.01%
2018/01/25	7	36.43	13	36.31	36.30	-6	7,773	-0.08%
2018/01/24	1	36.50	0	0.00	36.40	1	7,716	0.01%
2018/01/23	7	36.20	23	36.14	36.20	-16	7,677	-0.21%
2018/01/22	8	37.06	1	36.75	36.50	7	7,596	0.09%
2018/01/19	0	0.00	14	35.60	36.25	-14	7,354	-0.19%
2018/01/18	0	0.00	11	35.80	35.55	-11	7,177	-0.15%
2018/01/17	30	36.38	0	0.00	36.10	30	7,099	0.42%
2018/01/15	43	36.57	47	36.37	36.20	-4	6,974	-0.06%
2018/01/12	0	0.00	4	35.78	35.85	-4	6,763	-0.06%
2018/01/09	0	0.00	12	34.60	35.00	-12	6,503	-0.18%
2018/01/08	12	35.09	5	35.90	34.65	7	6,354	0.11%
2018/01/05	7	34.60	2	35.40	35.20	5	6,109	0.08%
2018/01/04	1	34.10	16	34.50	34.85	-15	5,920	-0.25%
2018/01/03	13	34.13	11	34.66	34.05	2	5,727	0.03%
2018/01/02	6	32.83	2	32.83	33.40	4	5,460	0.07%