矽格 (6257)-國票-九鼎券商分點個股進出

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
70.5
漲跌
▼1.0
漲幅
-1.40%
成交量
5,930張
產業
上市半導體類股
942人加入追蹤

立即追蹤
本地時間:14:30

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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	17	69.31	2	70.60	70.50	15	6,293	0.24%
2024/04/18	6	71.87	5	71.90	71.50	1	6,215	0.02%
2024/04/17	7	72.17	2	72.55	72.60	5	6,201	0.08%
2024/04/16	18	70.44	0.2	71.20	70.60	17.9	6,136	0.29%
2024/04/15	23	72.02	0	0.00	72.00	23	6,060	0.38%
2024/04/12	13.1	73.14	18	73.47	73.20	-4.9	6,030	-0.08%
2024/04/11	2	72.65	1	72.60	72.80	1	5,949	0.02%
2024/04/10	11	72.07	0	0.00	72.40	11	5,892	0.19%
2024/04/09	9	71.20	0	0.00	71.10	9	5,828	0.15%
2024/04/08	2	71.30	0	0.00	70.80	2	5,787	0.03%
2024/04/03	2	72.10	0	0.00	71.80	2	5,763	0.03%
2024/04/02	2	71.75	2	72.60	73.00	0	5,753	0.00%
2024/04/01	3	71.40	1	72.20	71.60	2	5,670	0.04%
2024/03/29	8	70.90	2	71.25	71.00	6	5,597	0.11%
2024/03/28	6	72.95	4	73.05	72.00	2	5,390	0.04%
2024/03/27	1	73.00	10	73.06	73.80	-9	5,144	-0.17%
2024/03/26	13	70.58	0	0.00	71.00	13	4,978	0.26%
2024/03/25	3	71.77	7	72.63	72.30	-4	4,974	-0.08%
2024/03/22	21	71.88	9	72.28	72.40	12	4,944	0.24%
2024/03/21	4	74.95	2	75.30	74.70	2	4,910	0.04%
2024/03/20	2	76.80	13	77.61	75.60	-11	5,085	-0.22%
2024/03/19	1	73.10	90	72.99	73.50	-89	5,072	-1.75%
2024/03/18	5	71.72	7	71.63	72.10	-2	4,948	-0.04%
2024/03/15	1	67.90	1	68.80	68.80	0	4,832	0.00%
2024/03/14	3	67.93	0	0.00	68.80	3	4,777	0.06%
2024/03/13	3	70.03	0	0.00	70.10	3	4,716	0.06%
2024/03/12	2	69.45	0	0.00	69.90	2	4,674	0.04%
2024/03/08	2	70.60	1	71.80	69.00	1	4,758	0.02%
2024/03/07	1.2	71.52	3	71.73	69.60	-1.8	4,727	-0.04%
2024/03/06	7	69.41	7	69.63	70.20	0	4,786	0.00%
2024/03/05	1	68.20	0	0.00	68.10	1	4,965	0.02%
2024/03/01	5	68.28	10	68.27	67.20	-5	4,971	-0.10%
2024/02/29	1	70.50	8	70.30	70.30	-7	4,814	-0.15%
2024/02/27	6	70.38	24	70.08	70.00	-18	4,781	-0.38%
2024/02/26	8	72.99	15	73.10	72.30	-7	4,667	-0.15%
2024/02/23	8	73.43	9	73.02	72.50	-1	4,542	-0.02%
2024/02/22	24	70.73	11.2	70.10	70.80	12.8	4,207	0.30%
2024/02/21	1	69.00	3	69.23	68.80	-2	4,122	-0.05%
2024/02/20	5	69.12	1	68.30	68.20	4	4,144	0.10%
2024/02/19	2	68.80	4	70.00	70.00	-2	4,099	-0.05%
2024/02/16	3	69.53	1	69.60	69.50	2	4,088	0.05%
2024/02/15	1	67.80	20	67.91	68.20	-19	4,032	-0.47%
2024/02/05	3	65.13	0	0.00	65.30	3	3,992	0.08%
2024/02/02	6	66.12	0	0.00	65.70	6	3,999	0.15%
2024/02/01	3	66.97	0	0.00	66.60	3	3,997	0.08%
2024/01/31	6	67.52	4	67.78	67.70	2	4,025	0.05%
2024/01/30	2	66.65	0	0.00	66.50	2	4,054	0.05%
2024/01/26	1	69.00	0	0.00	67.20	1	4,139	0.02%
2024/01/22	0	0.00	2	68.30	68.00	-2	4,084	-0.05%
2024/01/19	0	0.00	3	66.33	66.50	-3	3,970	-0.08%
2024/01/17	0	0.00	5	65.90	65.80	-5	4,124	-0.12%
2024/01/16	2	65.85	4	66.08	66.10	-2	4,139	-0.05%
2024/01/15	0	0.00	1	65.20	65.40	-1	4,157	-0.02%
2024/01/12	0	0.00	4	64.40	64.30	-4	4,216	-0.09%
2024/01/11	1	63.70	0	0.00	64.20	1	4,308	0.02%
2024/01/09	0	0.00	5	64.40	64.40	-5	4,482	-0.11%
2024/01/08	2	63.70	1	64.00	63.90	1	4,508	0.02%
2024/01/04	2	64.70	10	64.70	65.00	-8	4,642	-0.17%
2024/01/03	2	64.70	8	65.00	65.00	-6	4,664	-0.13%
2024/01/02	1	64.80	0	0.00	64.60	1	4,648	0.02%
2023/12/29	2	65.00	0	0.00	65.20	2	4,647	0.04%
2023/12/28	2	66.55	1	67.10	66.00	1	4,599	0.02%
2023/12/27	1	67.20	1	67.40	67.30	0	4,574	0.00%
2023/12/26	0	0.00	20	66.60	66.80	-20	4,565	-0.44%
2023/12/25	2	66.60	0	0.00	66.40	2	4,552	0.04%
2023/12/22	2	68.10	0	0.00	68.00	2	4,508	0.04%
2023/12/21	1	68.80	11	68.16	68.10	-10	4,515	-0.22%
2023/12/20	1	68.10	6	68.70	68.80	-5	4,488	-0.11%
2023/12/19	1	68.60	1	67.50	67.80	0	4,433	0.00%
2023/12/18	3	68.50	18	68.36	68.50	-15	4,437	-0.34%
2023/12/15	19	67.97	5	68.30	67.20	14	4,545	0.31%
2023/12/14	33	69.05	5	69.38	71.90	28	4,467	0.63%
2023/12/13	0	0.00	6	66.40	66.40	-6	4,163	-0.14%
2023/12/12	0	0.00	5	66.00	65.80	-5	4,245	-0.12%
2023/12/11	0	0.00	1	64.90	65.00	-1	4,209	-0.02%
2023/12/08	0	0.00	1	64.80	64.70	-1	4,198	-0.02%
2023/12/07	1	65.70	1	65.00	64.60	0	4,183	0.00%
2023/12/06	2	65.50	4	64.90	65.40	-2	4,158	-0.05%
2023/12/05	4.2	64.99	1.4	65.35	65.50	2.8	4,084	0.07%
2023/12/04	7	65.76	4	65.83	66.00	3	4,013	0.07%
2023/12/01	10	65.18	21	64.90	65.80	-11	3,943	-0.28%
2023/11/30	7	63.83	12	63.67	63.80	-5	3,722	-0.13%
2023/11/29	2	62.00	2	62.15	62.00	0	3,478	0.00%
2023/11/28	0	0.00	1	60.90	60.60	-1	3,403	-0.03%
2023/11/27	1	60.40	0	0.00	60.00	1	3,449	0.03%
2023/11/24	2	60.80	0	0.00	60.70	2	3,493	0.06%
2023/11/21	2	61.20	0	0.00	60.70	2	3,565	0.06%
2023/11/20	0	0.00	29	61.20	61.40	-29	3,673	-0.79%
2023/11/17	1	61.20	0	0.00	61.00	1	3,803	0.03%
2023/11/15	1	60.70	0	0.00	60.90	1	3,836	0.03%
2023/11/14	0	0.00	1	61.10	61.50	-1	3,792	-0.03%
2023/11/10	0	0.00	1.1	60.15	60.20	-1.1	3,769	-0.03%
2023/11/08	0.1	61.30	1	61.70	61.40	-0.9	3,736	-0.02%
2023/11/07	3	60.43	6	61.41	61.70	-3	3,702	-0.08%
2023/11/06	3	61.57	1	61.60	61.50	2	3,649	0.05%
2023/11/03	2	61.25	10	61.30	61.50	-8	3,596	-0.22%
2023/11/02	1	60.00	1.5	60.40	60.90	-0.5	3,546	-0.01%
2023/10/27	1	60.30	0	0.00	59.40	1	3,500	0.03%
2023/10/26	5.3	60.78	0	0.00	60.20	5.3	3,491	0.15%
2023/10/25	2	61.55	7	61.71	62.00	-5	3,448	-0.14%
2023/10/24	0.2	60.20	5	60.44	60.70	-4.8	3,402	-0.14%
2023/10/23	4	61.08	3.1	60.50	59.90	0.9	3,432	0.03%
2023/10/20	1	61.10	21.3	61.09	60.80	-20.3	3,445	-0.59%
2023/10/19	10.3	60.80	8	60.71	60.70	2.3	3,413	0.07%
2023/10/18	2.5	59.58	2	60.30	60.00	0.5	3,342	0.01%
2023/10/17	23	60.23	23	60.69	60.70	0	3,292	0.00%
2023/10/16	0.5	59.26	0	0.00	59.20	0.5	3,230	0.02%
2023/10/13	17	59.88	18	60.04	60.00	-1	3,223	-0.03%
2023/10/06	0	0.00	2	57.70	57.50	-2	3,133	-0.06%
2023/10/05	1	57.80	0	0.00	57.60	1	3,142	0.03%
2023/10/03	0	0.00	1	57.60	57.50	-1	3,132	-0.03%
2023/10/02	1	57.80	0	0.00	57.70	1	3,151	0.03%
2023/09/28	0.3	57.20	1	57.00	57.40	-0.7	3,183	-0.02%
2023/09/27	0.4	57.00	0	0.00	56.90	0.4	3,296	0.01%
2023/09/26	0.6	58.00	1	57.60	56.70	-0.4	3,299	-0.01%
2023/09/25	0	0.00	3	58.13	58.30	-3	3,259	-0.09%
2023/09/22	1	57.70	3	56.50	57.50	-2	3,247	-0.06%
2023/09/20	23	58.68	5	59.50	58.00	18	3,167	0.57%
2023/09/19	16	60.81	17	60.59	60.80	-1	2,973	-0.03%
2023/09/18	3	59.07	1	58.50	58.80	2	2,660	0.08%
2023/09/15	1.2	58.92	0	0.00	58.00	1.2	2,635	0.05%
2023/09/11	0	0.00	3	56.97	57.10	-3	2,484	-0.12%
2023/09/08	1	57.60	1	57.20	57.20	0	2,490	0.00%
2023/09/07	2.9	57.92	2	58.00	57.80	0.9	2,489	0.04%
2023/09/06	42	57.98	3	57.87	58.20	39	2,480	1.57%
2023/09/05	0	0.00	1	57.80	57.80	-1	2,464	-0.04%
2023/09/04	2.8	57.44	0	0.00	57.50	2.8	2,453	0.11%
2023/09/01	1	57.10	0	0.00	57.10	1	2,446	0.04%
2023/08/31	0	0.00	4	57.48	57.70	-4	2,435	-0.16%
2023/08/30	1	56.60	6	56.70	56.90	-5	2,385	-0.21%
2023/08/29	0	0.00	2	56.30	56.40	-2	2,351	-0.09%
2023/08/28	4	56.28	1	56.70	56.00	3	2,336	0.13%
2023/08/25	3	56.47	3	56.50	56.60	0	2,319	0.00%
2023/08/24	5	56.44	8	56.12	56.10	-3	2,284	-0.13%
2023/08/23	6	54.95	22	54.44	55.40	-16	2,157	-0.74%
2023/08/22	2.1	52.75	0	0.00	52.60	2.1	2,032	0.10%
2023/08/21	7.2	52.93	4	53.00	52.50	3.2	1,991	0.16%
2023/08/17	2	50.50	0	0.00	51.30	2	1,919	0.10%
2023/08/11	3	51.23	0	0.00	51.10	3	1,910	0.16%
2023/08/08	3	52.83	0	0.00	52.70	3	1,879	0.16%
2023/08/04	3	52.30	0	0.00	52.30	3	1,870	0.16%
2023/08/02	2	52.60	2	52.00	52.00	0	1,872	0.00%
2023/08/01	0	0.00	1	51.90	52.00	-1	1,856	-0.05%
2023/07/28	1	52.70	1	53.10	53.70	0	1,808	0.00%
2023/07/27	11	52.19	5	53.00	52.30	6	1,778	0.34%
2023/07/25	4	57.50	0	0.00	57.50	4	1,640	0.24%
2023/07/19	4	59.30	0	0.00	58.00	4	1,577	0.25%
2023/07/18	2	59.15	5	59.06	58.50	-3	1,543	-0.19%
2023/07/17	0	0.00	2	58.90	58.90	-2	1,536	-0.13%
2023/07/14	0	0.00	5	58.00	58.30	-5	1,505	-0.33%
2023/07/13	7	58.06	4	58.00	57.60	3	1,483	0.20%
2023/07/12	0	0.00	1	57.30	57.40	-1	1,447	-0.07%
2023/07/07	3	56.97	0	0.00	56.70	3	1,456	0.21%
2023/07/05	9	57.66	7	58.14	58.20	2	1,396	0.14%
2023/07/04	2	55.80	1	55.60	56.00	1	1,278	0.08%
2023/06/30	0	0.00	20	55.15	55.30	-20	1,303	-1.53%
2023/06/29	0	0.00	1	55.20	55.40	-1	1,306	-0.08%
2023/06/28	0	0.00	4	55.50	55.00	-4	1,333	-0.30%
2023/06/26	0	0.00	1	55.50	55.60	-1	1,317	-0.08%
2023/06/21	7	55.50	0	0.00	55.50	7	1,324	0.53%
2023/06/20	2.2	55.54	2	55.90	55.90	0.2	1,307	0.02%
2023/06/19	20	55.70	0	0.00	55.90	20	1,313	1.52%
2023/06/16	0	0.00	1	55.80	56.00	-1	1,326	-0.08%
2023/06/13	1.9	55.80	1	55.70	55.70	0.9	1,337	0.07%
2023/06/12	1	54.90	2	55.70	55.40	-1	1,349	-0.07%
2023/06/09	2	55.10	0	0.00	55.10	2	1,345	0.15%
2023/06/07	0.8	56.00	0	0.00	55.60	0.8	1,363	0.06%
2023/06/06	2.1	55.89	0	0.00	55.80	2.1	1,393	0.15%
2023/06/02	0	0.00	6	55.62	55.30	-6	1,520	-0.39%
2023/06/01	0	0.00	2	55.50	55.60	-2	1,530	-0.13%
2023/05/30	0	0.00	2	54.80	54.90	-2	1,567	-0.13%
2023/05/29	1	54.70	0	0.00	54.50	1	1,590	0.06%
2023/05/26	1	54.50	7	54.61	54.30	-6	1,600	-0.37%
2023/05/19	0	0.00	1	53.90	53.90	-1	1,627	-0.06%
2023/05/18	0	0.00	1.3	53.40	53.40	-1.3	1,627	-0.08%
2023/05/17	0	0.00	2	53.40	53.30	-2	1,645	-0.12%
2023/05/16	0	0.00	1	53.10	53.00	-1	1,640	-0.06%
2023/05/12	1	52.60	1	52.90	52.90	0	1,644	0.00%
2023/05/11	0	0.00	1	52.80	52.70	-1	1,642	-0.06%
2023/05/10	1	52.60	0	0.00	53.10	1	1,645	0.06%
2023/05/09	0	0.00	2	52.60	52.60	-2	1,647	-0.12%
2023/05/08	2	53.20	1	53.20	53.10	1	1,651	0.06%
2023/05/05	0	0.00	2	53.30	53.20	-2	1,662	-0.12%
2023/05/03	0	0.00	1	52.30	52.20	-1	1,732	-0.06%
2023/04/28	0	0.00	1	52.20	52.10	-1	1,772	-0.06%
2023/04/27	2.3	51.46	0	0.00	51.50	2.3	1,760	0.13%
2023/04/25	0	0.00	1	52.60	52.50	-1	1,691	-0.06%
2023/04/20	3	54.50	0	0.00	54.20	3	1,643	0.18%
2023/04/12	1	55.30	153	55.26	55.50	-152	1,582	-9.60%	大賣/鉅額交易
2023/04/11	0.1	55.60	0	0.00	55.60	0.1	1,574	0.01%
2023/04/10	3	55.33	1	55.70	55.30	2	1,573	0.13%
2023/03/31	3	55.93	0	0.00	55.90	3	1,549	0.19%
2023/03/29	0.1	55.30	0	0.00	55.30	0.1	1,509	0.01%
2023/03/27	1	55.80	11	55.80	55.70	-10	1,490	-0.67%
2023/03/24	12	55.72	16	55.79	55.70	-4	1,493	-0.27%
2023/03/23	0	0.00	9	55.50	55.70	-9	1,496	-0.60%
2023/03/22	3	55.57	0	0.00	55.70	3	1,500	0.20%
2023/03/21	0	55.80	4	55.88	55.60	-4	1,531	-0.26%
2023/03/20	1	56.10	1	55.80	56.00	0	1,516	0.00%
2023/03/16	0.5	55.60	0	0.00	55.00	0.5	1,509	0.03%
2023/03/15	0.1	55.80	0	0.00	55.90	0.1	1,499	0.00%
2023/03/13	0	55.20	0	0.00	55.60	0	1,489	0.00%
2023/03/10	0	55.50	0	0.00	55.70	0	1,475	0.00%
2023/03/09	3.8	55.69	0	0.00	55.60	3.8	1,470	0.26%
2023/03/08	1	56.10	4	56.05	56.10	-3	1,438	-0.21%
2023/03/07	2	56.50	1	56.60	56.90	1	1,341	0.07%
2023/03/06	3	55.47	0	0.00	55.70	3	1,280	0.23%
2023/03/03	8	55.00	1	55.10	54.90	7	1,252	0.56%
2023/03/02	1	54.10	0	0.00	54.10	1	1,214	0.08%
2023/03/01	1	54.10	3	53.70	54.10	-2	1,194	-0.17%
2023/02/24	16	53.50	1	53.60	53.40	15	1,168	1.28%
2023/02/23	2	53.05	0	0.00	53.20	2	1,155	0.17%
2023/02/22	1	52.11	0	0.00	52.70	1	1,148	0.09%
2023/02/21	1	52.60	2	52.50	52.70	-1	1,152	-0.09%
2023/02/20	1	51.60	1	51.80	52.10	0	1,167	0.00%
2023/02/17	11.1	51.60	0	0.00	51.60	11.1	1,191	0.93%
2023/02/16	0.2	51.63	3	51.63	51.60	-2.8	1,203	-0.23%
2023/02/15	0.6	51.74	0	0.00	51.20	0.6	1,221	0.05%
2023/02/14	1	51.80	11	51.98	51.80	-10	1,204	-0.83%
2023/02/09	0	0.00	1	52.00	52.10	-1	1,252	-0.08%
2023/02/08	0	0.00	5	52.28	52.10	-5	1,259	-0.40%
2023/02/07	1	51.90	0	0.00	52.00	1	1,262	0.08%
2023/02/06	1	51.70	0	0.00	51.80	1	1,294	0.08%
2023/02/03	0.3	52.30	5	52.20	52.30	-4.7	1,295	-0.36%
2023/02/02	1	51.80	5	51.96	52.20	-4	1,297	-0.31%
2023/02/01	5	51.40	0	0.00	51.40	5	1,253	0.40%
2023/01/31	2	50.10	1	50.70	50.90	1	1,228	0.08%
2023/01/30	3	50.00	1	50.20	50.10	2	1,203	0.17%
2023/01/17	1	49.50	0	0.00	49.50	1	1,193	0.08%
2023/01/13	1	49.40	0	0.00	49.15	1	1,240	0.08%
2023/01/10	0	0.00	1	49.65	49.55	-1	1,305	-0.08%
2023/01/09	0	0.00	1	49.70	49.60	-1	1,331	-0.08%
2023/01/06	7	48.81	0	0.00	49.05	7	1,335	0.52%
2023/01/04	2	48.65	0	0.00	48.60	2	1,344	0.15%
2023/01/03	2	48.55	0	0.00	48.75	2	1,365	0.15%
2022/12/21	1	48.45	0	0.00	48.20	1	1,499	0.07%
2022/12/20	3	48.68	1	49.45	48.25	2	1,528	0.13%
2022/12/19	4	49.55	0	0.00	49.45	4	1,545	0.26%
2022/12/16	2	49.75	0	0.00	49.60	2	1,544	0.13%
2022/12/15	3	50.30	0	0.00	50.40	3	1,536	0.20%
2022/12/14	0	0.00	1	50.40	50.30	-1	1,535	-0.07%
2022/12/13	1	49.75	8	50.15	50.10	-7	1,532	-0.46%
2022/12/12	1	49.15	0	0.00	49.40	1	1,495	0.07%
2022/12/09	2	49.40	1	49.45	49.50	1	1,515	0.07%
2022/12/07	1	49.30	4	49.40	49.30	-3	1,517	-0.20%
2022/12/06	0.5	50.70	0	0.00	50.00	0.5	1,511	0.03%
2022/12/05	0	50.70	0	0.00	50.90	0	1,520	0.00%
2022/11/29	10	49.75	0	0.00	50.00	10	1,559	0.64%
2022/11/23	0	0.00	1	49.75	49.80	-1	1,618	-0.06%
2022/11/21	2	49.70	3	49.85	49.60	-1	1,678	-0.06%
2022/11/18	0	0.00	1	50.40	50.10	-1	1,680	-0.06%
2022/11/15	2	50.00	1	50.00	50.20	1	1,655	0.06%
2022/11/14	1	49.65	2	49.70	49.80	-1	1,653	-0.06%
2022/11/11	1	49.50	5	49.63	49.20	-4	1,654	-0.24%
2022/11/09	2	48.95	4	49.01	49.05	-2	1,646	-0.12%
2022/11/08	1	48.85	0	0.00	48.25	1	1,649	0.06%
2022/11/07	4	48.70	0	0.00	48.85	4	1,670	0.24%
2022/11/03	1	47.50	4	47.60	48.30	-3	1,700	-0.18%
2022/11/02	0	0.00	2	47.80	48.05	-2	1,716	-0.12%
2022/10/31	0	0.00	2	47.00	46.50	-2	1,734	-0.12%
2022/10/28	4	46.58	0	0.00	46.30	4	1,748	0.23%
2022/10/27	0	0.00	1	46.50	46.70	-1	1,791	-0.06%
2022/10/21	1	46.55	0	0.00	46.55	1	1,887	0.05%
2022/10/20	0	0.00	7	45.60	47.30	-7	1,916	-0.37%
2022/10/18	3	45.00	6	45.41	46.50	-3	1,896	-0.16%
2022/10/14	6	43.62	1	43.55	43.70	5	1,893	0.26%
2022/10/12	5	43.56	0	0.00	43.95	5	1,956	0.26%
2022/10/11	2.2	43.76	0	0.00	43.40	2.2	1,966	0.11%
2022/10/06	1	44.80	1	45.10	44.70	0	2,046	0.00%
2022/10/05	1.1	45.19	0	0.00	45.00	1.1	2,116	0.05%
2022/10/03	0.2	43.05	1	43.15	43.20	-0.8	2,150	-0.04%
2022/09/30	0	0.00	4	42.13	42.50	-4	2,188	-0.18%
2022/09/29	10	42.80	1	42.65	42.35	9	2,218	0.41%
2022/09/28	0	0.00	6	42.70	42.00	-6	2,260	-0.27%
2022/09/27	7	43.39	0	0.00	43.60	7	2,290	0.31%
2022/09/26	0.2	44.45	5	44.04	43.80	-4.8	2,309	-0.21%
2022/09/23	0.2	45.90	2	45.75	45.70	-1.8	2,358	-0.08%
2022/09/22	2	46.20	2	46.20	46.20	0	2,442	0.00%
2022/09/21	1	46.90	0	0.00	46.60	1	2,498	0.04%
2022/09/16	4	47.15	2	47.50	47.15	2	2,628	0.08%
2022/09/15	3	48.00	4	48.01	48.05	-1	2,642	-0.04%
2022/09/14	0	0.00	2	47.53	47.65	-2	2,682	-0.07%
2022/09/12	1	48.65	0	0.00	48.05	1	2,730	0.04%
2022/09/08	0	0.00	12	47.97	48.00	-12	2,779	-0.43%
2022/09/07	8	47.94	0	0.00	47.60	8	2,805	0.29%
2022/09/06	9	49.34	20	48.98	48.95	-11	2,800	-0.39%
2022/09/05	4	50.05	7	50.20	49.80	-3	2,825	-0.11%
2022/09/02	10	50.70	2	50.50	50.50	8	2,840	0.28%
2022/09/01	15.2	50.71	2	50.30	50.30	13.2	2,875	0.46%
2022/08/31	0	0.00	2	51.30	51.10	-2	2,918	-0.07%
2022/08/30	3	50.90	0	0.00	50.90	3	3,107	0.10%
2022/08/29	14	51.07	2	51.10	50.90	12	3,190	0.38%
2022/08/26	6	51.60	7.1	51.76	51.90	-1.1	3,183	-0.03%
2022/08/25	2	50.80	0	0.00	50.70	2	3,155	0.06%
2022/08/24	3	50.60	0	0.00	50.40	3	3,198	0.09%
2022/08/23	4	50.55	2	50.60	50.50	2	3,206	0.06%
2022/08/22	0	0.00	2	51.40	51.20	-2	3,202	-0.06%
2022/08/19	5	51.86	2	51.85	51.70	3	3,195	0.09%
2022/08/18	8	51.45	9	51.34	51.50	-1	3,179	-0.03%
2022/08/17	3	51.57	3	51.43	51.50	0	3,168	0.00%
2022/08/16	2	51.20	1	51.40	51.20	1	3,180	0.03%
2022/08/15	6	51.53	5	51.52	51.50	1	3,187	0.03%
2022/08/12	1	50.80	0	0.00	51.20	1	3,180	0.03%
2022/08/11	9.1	50.60	3	50.30	50.30	6.1	3,155	0.19%
2022/08/10	32	49.74	4	49.75	49.60	28	3,146	0.89%
2022/08/09	6	49.59	1	49.55	49.90	5	3,154	0.16%
2022/08/08	2	50.10	5	49.78	50.00	-3	3,138	-0.10%
2022/08/05	2	49.50	0	0.00	49.35	2	3,114	0.06%
2022/08/04	7	48.81	0	0.00	48.80	7	3,122	0.22%
2022/08/03	8	49.33	2	49.55	49.10	6	3,105	0.19%
2022/08/02	7	50.20	8	50.11	50.00	-1	3,069	-0.03%
2022/07/29	1	49.90	0	0.00	49.90	1	3,037	0.03%
2022/07/28	3	49.60	0	0.00	49.65	3	3,058	0.10%
2022/07/27	2	49.50	0	0.00	50.20	2	3,068	0.07%
2022/07/26	2	50.00	1	50.40	49.90	1	3,103	0.03%
2022/07/25	0	0.00	1	50.60	50.60	-1	3,098	-0.03%
2022/07/22	0	0.00	2	51.00	51.00	-2	3,118	-0.06%
2022/07/21	3	50.83	0	0.00	50.90	3	3,120	0.10%
2022/07/20	2	50.10	2	50.65	50.00	0	3,112	0.00%
2022/07/19	0	0.00	2	49.40	49.35	-2	3,076	-0.07%
2022/07/18	5	48.93	1	49.00	49.35	4	3,059	0.13%
2022/07/15	0.1	47.60	6	48.12	48.65	-5.9	3,048	-0.19%
2022/07/14	2.3	47.09	3	47.10	47.30	-0.7	3,027	-0.02%
2022/07/13	2	50.55	0	0.00	50.60	2	2,958	0.07%
2022/07/12	1	50.20	3	50.30	50.30	-2	2,885	-0.07%
2022/07/11	0	0.00	2	51.30	51.50	-2	2,873	-0.07%
2022/07/08	1	51.30	4	51.05	51.10	-3	2,846	-0.11%
2022/07/07	7	50.54	0	0.00	50.60	7	2,820	0.25%
2022/07/06	4	51.45	0	0.00	50.50	4	2,795	0.14%
2022/07/05	0	0.00	1	52.50	52.50	-1	2,806	-0.04%
2022/07/04	5	50.68	0	0.00	50.40	5	2,851	0.18%
2022/06/30	4	51.65	6	51.75	51.90	-2	2,837	-0.07%
2022/06/29	5	53.98	123	53.83	53.90	-118	2,756	-4.28%	大賣/鉅額交易
2022/06/27	3	56.23	1	56.10	56.10	2	2,715	0.07%
2022/06/24	7	55.06	0	0.00	55.00	7	2,734	0.26%
2022/06/23	4	55.65	1	56.70	55.70	3	2,743	0.11%
2022/06/22	11	56.51	0	0.00	56.20	11	2,730	0.40%
2022/06/21	5	58.00	1	58.10	57.90	4	2,691	0.15%
2022/06/20	5	58.14	3	58.00	57.20	2	2,692	0.07%
2022/06/17	1	59.10	2	59.80	59.00	-1	2,651	-0.04%
2022/06/16	1	61.60	13	60.70	60.80	-12	2,603	-0.46%
2022/06/14	3	60.90	1	61.20	62.20	2	2,602	0.08%
2022/06/13	6	61.60	0	0.00	61.70	6	2,562	0.23%
2022/06/09	14	62.44	1	62.60	62.30	13	2,520	0.52%
2022/06/08	4	62.63	8	62.71	62.30	-4	2,461	-0.16%
2022/06/07	3	61.27	4	61.33	60.80	-1	2,283	-0.04%
2022/06/02	1	60.50	10	60.00	60.20	-9	2,264	-0.40%
2022/06/01	1	60.40	2	60.40	60.30	-1	2,268	-0.04%
2022/05/31	1	59.80	1	59.30	59.50	0	2,227	0.00%
2022/05/30	1	59.30	0	0.00	59.40	1	2,220	0.05%
2022/05/27	1	58.60	0	0.00	58.70	1	2,215	0.05%
2022/05/25	0	0.00	1	59.20	59.00	-1	2,236	-0.04%
2022/05/23	0	0.00	0	59.80	59.80	0	2,253	0.00%
2022/05/20	0	0.00	13	59.82	59.90	-13	2,247	-0.58%
2022/05/19	0	0.00	3	59.53	59.60	-3	2,234	-0.13%
2022/05/18	1	59.30	3.1	59.83	59.70	-2.1	2,217	-0.09%
2022/05/17	0	0.00	1	59.10	59.30	-1	2,192	-0.05%
2022/05/16	0	0.00	3	58.77	58.60	-3	2,187	-0.14%
2022/05/13	2	58.70	0	0.00	58.40	2	2,181	0.09%
2022/05/12	3	58.03	5	58.50	57.80	-2	2,186	-0.09%
2022/05/11	0	0.00	2	59.05	58.70	-2	2,164	-0.09%
2022/05/10	4	58.23	1	57.70	58.70	3	2,182	0.14%
2022/05/09	2	58.70	0	0.00	58.60	2	2,199	0.09%
2022/05/06	0	0.00	5	59.54	59.80	-5	2,202	-0.23%
2022/05/05	13	59.66	9	59.78	59.70	4	2,214	0.18%
2022/05/04	1	59.20	0	0.00	59.20	1	2,207	0.05%
2022/05/03	5	58.20	17	58.54	59.20	-12	2,198	-0.55%
2022/04/29	0	0.00	3	56.80	56.50	-3	2,145	-0.14%
2022/04/28	1	56.50	0	0.00	56.30	1	2,171	0.05%
2022/04/27	3	55.90	0	0.00	56.10	3	2,161	0.14%
2022/04/26	0	0.00	2	55.75	55.70	-2	2,164	-0.09%
2022/04/25	1	56.60	0	0.00	56.00	1	2,263	0.04%
2022/04/22	1	57.40	2	57.50	57.40	-1	2,284	-0.04%
2022/04/21	0	0.00	1	57.70	57.50	-1	2,321	-0.04%
2022/04/20	1	57.20	0	0.00	57.20	1	2,391	0.04%
2022/04/19	1	57.40	0	0.00	57.20	1	2,394	0.04%
2022/04/15	2	57.40	0	0.00	57.20	2	2,439	0.08%
2022/04/14	2	58.10	2	58.10	58.20	0	2,472	0.00%
2022/04/13	9	57.77	5	57.88	58.30	4	2,505	0.16%
2022/04/12	1	57.50	0	0.00	57.50	1	2,613	0.04%
2022/04/11	5	58.78	0	0.00	58.50	5	2,602	0.19%
2022/04/08	2	60.10	0	0.00	60.10	2	2,555	0.08%
2022/04/07	3	59.73	12	60.23	59.40	-9	2,480	-0.36%
2022/04/06	4	58.80	0	0.00	58.70	4	2,401	0.17%
2022/04/01	3	59.70	0	0.00	59.60	3	2,395	0.13%
2022/03/31	1	59.70	0	0.00	59.60	1	2,407	0.04%
2022/03/30	5	59.98	0	0.00	59.90	5	2,403	0.21%
2022/03/29	1	60.50	0	0.00	60.10	1	2,382	0.04%
2022/03/28	1	60.60	24	59.76	60.70	-23	2,332	-0.99%
2022/03/25	1	59.50	4	59.43	59.40	-3	2,256	-0.13%
2022/03/22	0	0.00	2	59.10	59.20	-2	2,261	-0.09%
2022/03/21	0	0.00	2	59.05	59.10	-2	2,285	-0.09%
2022/03/17	26	58.82	1	58.70	58.80	25	2,325	1.08%
2022/03/16	0	0.00	12	58.03	58.30	-12	2,311	-0.52%
2022/03/15	7	57.37	0	0.00	57.20	7	2,344	0.30%
2022/03/14	0	0.00	2	58.40	58.20	-2	2,353	-0.08%
2022/03/10	16	57.79	0	0.00	57.90	16	2,372	0.67%
2022/03/09	0	0.00	8	56.75	57.20	-8	2,360	-0.34%
2022/03/08	9	55.49	0	0.00	54.90	9	2,340	0.38%
2022/03/07	5	56.10	0	0.00	56.10	5	2,321	0.22%
2022/03/04	1	58.10	2	58.05	58.00	-1	2,326	-0.04%
2022/03/02	1	57.70	4	57.33	57.80	-3	2,418	-0.12%
2022/02/25	1	56.40	3	57.00	56.90	-2	2,457	-0.08%
2022/02/24	4	56.78	3	57.10	56.20	1	2,501	0.04%
2022/02/23	0	0.00	10	57.90	57.90	-10	2,500	-0.40%
2022/02/22	2	57.80	0	0.00	57.90	2	2,574	0.08%
2022/02/17	5	58.80	0	0.00	58.80	5	2,995	0.17%
2022/02/16	0	0.00	2	58.80	58.60	-2	3,081	-0.06%
2022/02/14	1	57.70	8	57.80	57.80	-7	3,129	-0.22%
2022/02/11	4	59.10	5	59.00	58.90	-1	3,151	-0.03%
2022/02/09	2	58.15	0	0.00	59.00	2	3,266	0.06%
2022/02/08	0	0.00	1	57.40	57.50	-1	3,301	-0.03%
2022/01/26	2	56.65	1	56.90	56.50	1	3,443	0.03%
2022/01/25	0.2	57.60	0	0.00	57.10	0.2	3,496	0.01%
2022/01/24	2.2	57.45	0	0.00	57.80	2.2	3,530	0.06%
2022/01/21	2	58.50	10	59.10	58.30	-8	3,548	-0.23%
2022/01/20	0	0.00	2	59.30	59.50	-2	3,593	-0.06%
2022/01/19	3	59.60	0	0.00	59.50	3	3,629	0.08%
2022/01/18	0	0.00	13	59.99	59.70	-13	3,661	-0.36%
2022/01/17	2	58.90	0	0.00	58.90	2	3,565	0.06%
2022/01/14	1	58.20	0	0.00	58.00	1	3,541	0.03%
2022/01/13	10	58.90	4	58.70	59.00	6	3,558	0.17%
2022/01/12	1	57.60	1	57.90	57.80	0	3,518	0.00%
2022/01/07	2.1	58.55	0	0.00	58.10	2.1	3,596	0.06%
2022/01/06	6	59.58	0	0.00	59.30	6	3,572	0.17%
2022/01/05	2	60.10	38	59.75	59.60	-36	3,597	-1.00%
2022/01/04	2	58.30	0	0.00	58.30	2	3,518	0.06%
2021/12/30	5	59.12	0	0.00	58.80	5	3,559	0.14%
2021/12/29	3	59.13	1	58.90	59.00	2	3,591	0.06%
2021/12/28	0	0.00	1	58.80	58.80	-1	3,670	-0.03%
2021/12/27	20	58.90	2	58.95	58.90	18	3,720	0.48%
2021/12/24	1	59.10	0	0.00	58.90	1	3,773	0.03%
2021/12/23	0	0.00	2	58.70	58.80	-2	3,790	-0.05%
2021/12/22	1	58.00	2	58.20	58.20	-1	3,885	-0.03%
2021/12/21	4	57.50	3	57.70	57.90	1	3,910	0.03%
2021/12/20	2	57.40	0	0.00	57.20	2	3,959	0.05%
2021/12/16	0	0.00	15	57.30	57.60	-15	3,999	-0.38%
2021/12/15	4	57.30	0	0.00	57.00	4	4,034	0.10%
2021/12/14	1	57.50	4	57.65	57.30	-3	4,034	-0.07%
2021/12/13	4	57.85	5	57.70	57.50	-1	4,050	-0.02%
2021/12/09	7	59.07	0	0.00	58.70	7	4,078	0.17%
2021/12/08	0	0.00	1	60.50	60.10	-1	4,062	-0.02%
2021/12/07	1	60.20	1	60.20	60.20	0	4,099	0.00%
2021/12/03	0	0.00	2	60.10	60.00	-2	4,334	-0.05%
2021/12/02	10	59.90	3	59.90	59.90	7	4,470	0.16%
2021/12/01	2	59.70	4	59.90	60.10	-2	4,630	-0.04%
2021/11/30	4	59.40	0	0.00	59.30	4	4,793	0.08%
2021/11/29	1	58.00	5	58.50	58.60	-4	4,886	-0.08%
2021/11/26	5.2	59.35	0	0.00	59.00	5.2	4,977	0.10%
2021/11/25	1	61.30	7	61.11	60.70	-6	5,004	-0.12%
2021/11/24	1	61.40	4	61.35	61.10	-3	5,079	-0.06%
2021/11/23	19	60.97	2	61.00	60.60	17	5,241	0.32%
2021/11/22	1.2	62.12	1	61.70	62.20	0.2	5,264	0.00%
2021/11/19	2	62.00	1	62.10	61.90	1	5,347	0.02%
2021/11/18	15.3	63.20	38	63.09	62.80	-22.7	5,379	-0.42%
2021/11/17	8	62.30	5	62.80	62.70	3	5,307	0.06%
2021/11/16	5.1	60.81	1	60.90	61.00	4.1	5,224	0.08%
2021/11/15	15	61.10	0	0.00	61.40	15	5,275	0.28%
2021/11/12	1	60.10	0	0.00	59.70	1	5,328	0.02%
2021/11/11	0	0.00	4	59.85	59.70	-4	5,407	-0.07%
2021/11/10	8	59.86	2	59.80	59.80	6	5,739	0.10%
2021/11/09	8	60.08	3	60.27	60.20	5	5,876	0.09%
2021/11/08	0	0.00	2	60.20	60.20	-2	5,900	-0.03%
2021/11/05	3	60.53	0	0.00	60.20	3	6,023	0.05%
2021/11/04	3	60.53	13	60.26	60.40	-10	6,187	-0.16%
2021/11/03	0	0.00	2	58.80	58.90	-2	6,296	-0.03%
2021/11/02	11	58.40	0	0.00	58.10	11	6,409	0.17%
2021/10/29	2	58.70	0	0.00	58.60	2	6,956	0.03%
2021/10/28	3	58.63	9	59.02	59.20	-6	7,005	-0.09%
2021/10/27	0	0.00	24	57.84	58.60	-24	7,162	-0.34%
2021/10/26	22	57.84	13	57.65	58.10	9	7,365	0.12%
2021/10/25	2	57.00	1	57.40	57.30	1	7,748	0.01%
2021/10/22	1	56.90	11	57.00	57.10	-10	7,918	-0.13%
2021/10/21	1	56.80	10	57.28	56.60	-9	8,144	-0.11%
2021/10/20	4	57.05	1	57.10	57.30	3	8,352	0.04%
2021/10/19	11	56.93	2	57.00	57.20	9	8,481	0.11%
2021/10/18	16	55.75	0	0.00	55.50	16	8,573	0.19%
2021/10/15	11	56.56	1	56.60	56.40	10	8,835	0.11%
2021/10/14	3	54.67	1	54.60	54.50	2	8,954	0.02%
2021/10/13	2	55.10	1.1	55.23	54.30	0.9	9,232	0.01%
2021/10/12	1	55.50	45	55.14	55.60	-44	9,616	-0.46%
2021/10/08	6	56.28	6	56.47	56.40	0	9,632	0.00%
2021/10/07	0	0.00	2	56.90	56.70	-2	9,690	-0.02%
2021/10/06	18	57.05	3	57.10	55.50	15	9,818	0.15%
2021/10/05	4	55.88	2	56.00	57.20	2	9,815	0.02%
2021/10/04	0	0.00	3	57.53	55.40	-3	9,782	-0.03%
2021/10/01	3	57.97	14	57.51	57.20	-11	9,766	-0.11%
2021/09/30	13	59.13	0	0.00	59.40	13	9,847	0.13%
2021/09/29	4	59.33	0	0.00	58.40	4	10,009	0.04%
2021/09/28	2	61.50	11	61.56	61.30	-9	10,163	-0.09%
2021/09/27	4	61.98	0	0.00	62.20	4	10,199	0.04%
2021/09/24	0	0.00	3	62.37	62.40	-3	10,380	-0.03%
2021/09/23	0	0.00	4	62.10	61.80	-4	10,407	-0.04%
2021/09/22	9	61.44	0	0.00	61.20	9	10,444	0.09%
2021/09/17	1	63.00	0	0.00	63.10	1	10,536	0.01%
2021/09/16	1	63.50	3	63.73	63.50	-2	10,565	-0.02%
2021/09/15	2	63.05	0	0.00	62.80	2	10,627	0.02%
2021/09/13	8	64.62	0	0.00	64.10	8	10,698	0.07%
2021/09/10	1	65.00	0	0.00	65.30	1	10,720	0.01%
2021/09/09	0	0.00	9	64.41	64.60	-9	10,741	-0.08%
2021/09/08	9	64.67	6	63.00	62.80	3	10,706	0.03%
2021/09/07	5	66.30	2	65.05	66.10	3	10,607	0.03%
2021/09/06	0	0.00	1	68.00	66.20	-1	10,645	-0.01%
2021/09/03	26	66.61	32	66.86	67.20	-6	10,541	-0.06%
2021/09/02	3	64.80	1	65.70	64.60	2	10,414	0.02%
2021/09/01	16	64.92	2	65.15	65.60	14	10,339	0.14%
2021/08/31	0	0.00	2	64.90	65.00	-2	10,289	-0.02%
2021/08/27	6	64.37	16	63.12	63.10	-10	10,541	-0.09%
2021/08/26	23	62.27	7	62.24	62.40	16	10,410	0.15%
2021/08/25	30	62.39	2	62.25	62.50	28	10,348	0.27%
2021/08/24	14	61.82	2	61.20	62.20	12	10,262	0.12%
2021/08/20	0	0.00	16	59.26	60.20	-16	10,104	-0.16%
2021/08/19	39	59.84	3	59.90	59.10	36	10,046	0.36%
2021/08/18	5	59.72	7	59.97	62.10	-2	9,937	-0.02%
2021/08/17	5	60.70	5	61.30	59.20	0	9,851	0.00%
2021/08/16	4	61.10	3	60.23	60.70	1	9,775	0.01%
2021/08/13	10	67.10	6	66.08	65.50	4	9,433	0.04%
2021/08/12	6	68.68	6	68.93	68.60	0	9,282	0.00%
2021/08/11	31	69.25	5.3	69.98	67.50	25.7	9,218	0.28%
2021/08/10	15	68.81	16	68.93	70.40	-1	9,120	-0.01%
2021/08/09	12	69.89	6	70.42	69.90	6	9,013	0.07%
2021/08/06	22	71.14	6.1	71.19	71.60	15.9	8,831	0.18%
2021/08/05	11	70.75	21	70.16	71.00	-10	8,767	-0.11%
2021/08/04	16	69.13	8.1	68.61	68.10	7.9	8,575	0.09%
2021/08/03	3	65.33	2	65.45	66.00	1	8,370	0.01%
2021/08/02	20	65.65	18	65.70	65.50	2	8,308	0.02%
2021/07/30	16	64.37	8	64.58	64.10	8	8,124	0.10%
2021/07/29	35.3	63.18	16	63.86	64.30	19.3	7,983	0.24%
2021/07/28	5	59.72	16	60.73	61.40	-11	7,627	-0.14%
2021/07/27	11	62.02	7	61.80	62.20	4	7,613	0.05%
2021/07/26	19	62.86	29	62.52	63.10	-10	7,526	-0.13%
2021/07/23	9	61.08	9	61.34	60.50	0	7,667	0.00%
2021/07/22	9	60.91	5	60.62	60.90	4	7,936	0.05%
2021/07/21	9	60.40	7	60.36	60.10	2	7,914	0.03%
2021/07/20	13	59.30	19	59.57	59.60	-6	7,778	-0.08%
2021/07/19	19	59.38	4.1	60.31	59.20	15	7,653	0.20%
2021/07/16	90.1	59.56	44	60.55	60.50	46.1	7,453	0.62%
2021/07/15	1	57.90	1	57.80	58.10	0	7,075	0.00%
2021/07/14	1	57.80	3	57.40	57.20	-2	7,098	-0.03%
2021/07/13	60	57.81	15	57.96	57.40	45	7,194	0.63%
2021/07/12	2	56.75	12.1	56.99	56.80	-10	7,081	-0.14%
2021/07/09	4	56.58	7	56.60	56.50	-3	7,110	-0.04%
2021/07/08	18	56.91	0	0.00	57.00	18	7,248	0.25%
2021/07/07	43	57.29	4	57.50	56.90	39	7,335	0.53%
2021/07/06	49	58.62	2	58.30	58.30	47	7,288	0.64%
2021/07/05	61	59.68	17	59.49	59.90	44	7,212	0.61%
2021/07/02	3	56.80	8	56.68	57.10	-5	7,022	-0.07%
2021/07/01	11	57.10	41	57.29	57.10	-30	7,046	-0.43%
2021/06/30	0	0.00	1	55.80	56.00	-1	6,950	-0.01%
2021/06/29	0	0.00	16	56.11	56.00	-16	6,930	-0.23%
2021/06/28	6	55.87	7	56.14	55.90	-1	6,901	-0.01%
2021/06/25	7	55.03	0.5	55.20	55.00	6.5	6,801	0.10%
2021/06/24	1	55.30	3	55.87	55.00	-2	6,793	-0.03%
2021/06/23	0	0.00	4	54.85	54.90	-4	6,745	-0.06%
2021/06/21	2	53.80	0	0.00	53.80	2	6,652	0.03%
2021/06/18	0	0.00	13	54.93	54.60	-13	6,664	-0.20%
2021/06/17	1	54.70	2	54.30	54.60	-1	6,660	-0.02%
2021/06/16	1	54.50	1	54.20	54.20	0	6,703	0.00%
2021/06/15	2	54.15	11	54.37	54.50	-9	6,708	-0.13%
2021/06/11	1	53.40	24	53.13	53.30	-23	6,643	-0.35%
2021/06/10	0	53.20	9	53.06	52.80	-9	6,690	-0.13%
2021/06/09	1	53.00	21	52.99	52.80	-20	6,688	-0.30%
2021/06/08	2	53.05	4	52.63	52.70	-2	6,726	-0.03%
2021/06/07	6	53.52	15	53.93	52.50	-9	6,780	-0.13%
2021/06/04	2	52.30	2	52.00	52.50	0	6,529	0.00%
2021/06/03	0	0.00	1	50.70	52.00	-1	6,471	-0.02%
2021/06/02	1	50.50	2.5	50.86	50.50	-1.5	6,451	-0.02%
2021/06/01	2	51.00	5	51.00	51.00	-3	6,501	-0.05%
2021/05/31	0	0.00	10	50.50	50.30	-10	6,522	-0.15%
2021/05/28	0	0.00	4	49.98	50.20	-4	6,544	-0.06%
2021/05/27	1	49.30	0	0.00	49.05	1	6,581	0.02%
2021/05/25	0	0.00	6	49.63	49.45	-6	6,734	-0.09%
2021/05/24	0	0.00	24	48.11	48.65	-24	6,795	-0.35%
2021/05/21	12	48.10	20	48.36	47.85	-8	6,846	-0.12%
2021/05/20	1	47.95	17	47.71	47.60	-16	6,999	-0.23%
2021/05/19	7	47.92	1	47.80	48.45	6	7,102	0.08%
2021/05/18	41	47.18	15	45.67	48.35	26	7,172	0.36%
2021/05/17	22	45.01	5	45.00	44.95	17	7,324	0.23%
2021/05/14	17	48.44	0	0.00	48.10	17	7,331	0.23%
2021/05/13	3	47.05	2	47.80	47.80	1	7,333	0.01%
2021/05/12	28	47.03	4	47.51	47.15	24	7,325	0.33%
2021/05/11	10	50.17	3	50.40	49.65	7	7,256	0.10%
2021/05/10	1	52.00	6	52.30	51.40	-5	7,265	-0.07%
2021/05/07	7	51.49	5	51.80	51.90	2	7,393	0.03%
2021/05/06	2	50.85	0	0.00	50.60	2	7,539	0.03%
2021/05/05	8	51.81	0	0.00	51.20	8	7,670	0.10%
2021/05/04	2	51.55	2	52.35	52.10	0	7,998	0.00%
2021/05/03	20	53.21	1	52.90	52.40	19	8,133	0.23%
2021/04/29	9	55.88	8	54.74	54.60	1	8,583	0.01%
2021/04/28	6	54.98	14	54.38	55.80	-8	9,138	-0.09%
2021/04/27	10	53.01	8	53.08	53.00	2	9,147	0.02%
2021/04/26	7	52.44	2	52.80	52.90	5	9,166	0.05%
2021/04/23	1	51.10	0.1	51.00	51.60	0.9	9,114	0.01%
2021/04/22	10.1	51.98	15	51.27	50.80	-4.9	9,255	-0.05%
2021/04/21	25	52.12	7	52.17	52.20	18	9,383	0.19%
2021/04/20	12	51.86	4	51.75	52.10	8	9,501	0.08%
2021/04/19	8	51.34	0	0.00	52.00	8	9,620	0.08%
2021/04/14	6	49.43	7	49.41	49.90	-1	9,702	-0.01%
2021/04/13	8	51.20	2	51.25	50.30	6	9,875	0.06%
2021/04/12	7	51.94	2	52.25	51.60	5	10,141	0.05%
2021/04/09	3	52.40	5	53.04	52.40	-2	10,152	-0.02%
2021/04/08	3	53.27	19	53.17	53.20	-16	10,072	-0.16%
2021/04/07	0	0.00	4	53.20	53.30	-4	10,044	-0.04%
2021/04/06	8	52.63	4	52.90	53.10	4	10,017	0.04%
2021/04/01	5	52.36	5	52.28	52.20	0	9,931	0.00%
2021/03/31	4	52.38	6	52.50	52.30	-2	9,994	-0.02%
2021/03/30	8	52.30	8	52.41	52.50	0	10,084	0.00%
2021/03/29	1	52.30	17	52.29	52.20	-16	10,092	-0.16%
2021/03/26	26	52.34	4	52.35	52.10	22	10,136	0.22%
2021/03/25	1	51.90	0	0.00	51.90	1	10,177	0.01%
2021/03/24	0	0.00	4	52.30	52.10	-4	10,204	-0.04%
2021/03/23	10	53.00	0	0.00	52.50	10	10,219	0.10%
2021/03/22	1	52.80	13	52.76	52.60	-12	10,244	-0.12%
2021/03/19	5	52.82	0	0.00	53.10	5	10,233	0.05%
2021/03/18	4	52.60	1	52.50	52.60	3	10,229	0.03%
2021/03/17	5	51.90	5	52.28	52.10	0	10,319	0.00%
2021/03/16	0	0.00	3	52.57	52.60	-3	10,304	-0.03%
2021/03/15	3	52.20	0	0.00	52.30	3	10,349	0.03%
2021/03/12	26	52.49	2	52.55	52.00	24	10,422	0.23%
2021/03/11	6	51.90	10	51.75	51.80	-4	10,551	-0.04%
2021/03/10	7	50.81	1	50.80	50.70	6	10,568	0.06%
2021/03/09	3	49.88	1	49.60	50.50	2	10,669	0.02%
2021/03/08	1	50.60	1	50.60	50.10	0	10,732	0.00%
2021/03/05	3	50.12	2	50.05	50.30	1	10,830	0.01%
2021/03/04	1	50.50	0	0.00	50.20	1	10,990	0.01%
2021/03/03	0	0.00	3	50.70	50.80	-3	11,040	-0.03%
2021/03/02	15	51.30	7	51.14	50.70	8	11,148	0.07%
2021/02/26	3	50.53	0	0.00	50.60	3	11,411	0.03%
2021/02/24	5	51.56	2	51.20	51.30	3	11,867	0.03%
2021/02/23	3	51.77	1	51.60	51.90	2	11,835	0.02%
2021/02/22	3	51.47	13	51.29	51.90	-10	11,850	-0.08%
2021/02/19	3	50.93	6	50.95	51.10	-3	11,822	-0.03%
2021/02/18	5	51.52	3	51.72	51.80	2	11,754	0.02%
2021/02/17	12	51.83	10	51.64	52.00	2	11,727	0.02%
2021/02/05	2	50.23	5	50.38	50.30	-3	11,515	-0.03%
2021/02/04	1	49.65	10	49.64	49.60	-9	11,440	-0.08%
2021/02/03	2	49.05	6	49.30	49.15	-4	11,480	-0.03%
2021/02/02	8	49.30	2	49.25	49.50	6	11,469	0.05%
2021/02/01	8	48.23	12	48.09	48.25	-4	11,515	-0.03%
2021/01/29	7	49.22	5	49.71	48.65	2	11,479	0.02%
2021/01/28	18	49.92	15	49.68	50.00	3	11,335	0.03%
2021/01/27	5	51.74	32	50.86	51.20	-27	11,155	-0.24%
2021/01/26	43	53.18	50	52.61	52.50	-7	10,929	-0.06%
2021/01/25	48	52.29	21.1	52.23	51.80	26.9	10,533	0.26%
2021/01/22	59	52.37	39	52.22	52.50	20	10,241	0.20%
2021/01/21	41	51.32	89	51.42	51.50	-48	9,656	-0.50%
2021/01/20	22	48.45	18	48.40	48.25	4	8,712	0.05%
2021/01/19	6	47.79	6	47.82	47.60	0	8,273	0.00%
2021/01/18	16	46.80	5.2	47.14	46.80	10.8	8,138	0.13%
2021/01/15	17.2	47.31	12	48.00	47.25	5.2	8,052	0.06%
2021/01/14	22	48.32	27	48.31	48.50	-5	7,888	-0.06%
2021/01/13	2	47.20	4	47.18	47.45	-2	7,663	-0.03%
2021/01/12	6	47.28	10	47.29	46.50	-4	7,496	-0.05%
2021/01/11	4	47.26	0	0.00	47.20	4	7,296	0.05%
2021/01/08	25	46.84	5	46.56	47.05	20	7,211	0.28%
2021/01/07	1	46.50	5	46.58	46.60	-4	7,045	-0.06%
2021/01/06	31	47.13	17	47.43	46.65	14	6,942	0.20%
2021/01/05	28	47.66	34	47.47	48.25	-6	6,586	-0.09%
2021/01/04	9	45.79	8	46.00	46.10	1	6,217	0.02%
2020/12/31	10	45.52	0	0.00	45.25	10	6,143	0.16%
2020/12/30	0	0.00	3	45.62	45.65	-3	6,166	-0.05%
2020/12/28	3	45.77	11	45.80	45.70	-8	6,188	-0.13%
2020/12/25	1	46.10	2	46.05	45.90	-1	6,182	-0.02%
2020/12/24	5	45.54	2	45.68	45.90	3	6,150	0.05%
2020/12/22	3	45.50	8	45.54	44.70	-5	6,102	-0.08%
2020/12/21	17	45.00	10	44.73	45.50	7	6,046	0.12%
2020/12/18	7	45.06	1	45.05	44.80	6	5,954	0.10%
2020/12/16	0	0.00	2	45.55	45.80	-2	5,882	-0.03%
2020/12/15	0	0.00	5	45.16	44.70	-5	5,803	-0.09%
2020/12/14	19	45.49	3	45.27	45.45	16	5,763	0.28%
2020/12/11	5	45.19	85	44.66	45.05	-80	5,722	-1.40%
2020/12/10	4	45.99	27	46.12	45.70	-23	5,615	-0.41%
2020/12/09	26	46.61	24	46.67	46.65	2	5,521	0.04%
2020/12/08	2	45.90	0	0.00	45.90	2	5,368	0.04%
2020/12/07	92	46.21	6	46.07	46.00	86	5,281	1.63%
2020/12/04	15	45.54	10	45.22	45.45	5	5,122	0.10%
2020/12/03	0	0.00	5	45.49	45.15	-5	5,005	-0.10%
2020/12/02	4	45.24	1	45.25	45.15	3	4,911	0.06%
2020/12/01	0	0.00	9.2	44.90	45.10	-9.2	4,885	-0.19%
2020/11/30	13	45.07	3	45.05	45.15	10	4,780	0.21%
2020/11/27	1	44.60	4	44.58	44.40	-3	4,597	-0.07%
2020/11/26	11	44.24	3	44.33	44.55	8	4,514	0.18%
2020/11/25	11	44.23	15	43.75	44.35	-4	4,389	-0.09%
2020/11/24	19	44.34	14	44.22	44.30	5	4,075	0.12%
2020/11/23	8	42.95	9	43.23	43.30	-1	3,704	-0.03%
2020/11/20	6	41.87	1	42.40	42.40	5	3,549	0.14%
2020/11/19	4	42.24	7	42.56	42.20	-3	3,505	-0.09%
2020/11/18	2	42.10	20	41.90	42.50	-18	3,469	-0.52%
2020/11/17	1	41.50	14.1	41.40	41.40	-13.1	3,468	-0.38%
2020/11/16	10	41.17	5	41.30	41.30	5	3,595	0.14%
2020/11/13	1	40.60	5	40.66	40.80	-4	3,699	-0.11%
2020/11/12	1	40.75	3	40.92	40.60	-2	3,850	-0.05%
2020/11/11	12	40.83	2	41.20	41.10	10	3,897	0.26%
2020/11/10	1	40.20	17	40.06	40.35	-16	3,812	-0.42%
2020/11/09	24	40.14	19	39.93	40.60	5	3,780	0.13%
2020/11/06	2	39.38	9	39.12	39.25	-7	3,704	-0.19%
2020/11/05	7	38.06	0	0.00	38.40	7	3,671	0.19%
2020/11/04	9	37.98	0	0.00	38.10	9	3,692	0.24%
2020/11/03	1	37.90	0	0.00	37.90	1	3,752	0.03%
2020/11/02	3	37.25	3	37.25	37.30	0	3,880	0.00%
2020/10/29	0	0.00	5	37.60	38.30	-5	4,051	-0.12%
2020/10/27	3	38.63	15	38.63	38.65	-12	4,168	-0.29%
2020/10/23	1	39.05	0	0.00	39.05	1	4,253	0.02%
2020/10/22	3	38.77	0	0.00	38.55	3	4,500	0.07%
2020/10/21	4	39.01	0	0.00	38.75	4	4,722	0.08%
2020/10/20	3	38.77	10	38.78	38.95	-7	5,001	-0.14%
2020/10/19	0	0.00	32	38.63	38.65	-32	5,211	-0.61%
2020/10/15	1	38.90	26	38.85	38.85	-25	5,415	-0.46%
2020/10/13	3	38.72	1	38.65	38.90	2	5,564	0.04%
2020/10/12	1	38.95	1	38.85	38.85	0	5,618	0.00%
2020/10/08	9	39.49	3	39.37	39.30	6	5,736	0.10%
2020/10/07	8	38.93	0	0.00	39.30	8	5,971	0.13%
2020/10/06	9	38.94	5	38.96	38.50	4	6,109	0.07%
2020/10/05	1	38.05	6	37.72	38.00	-5	6,152	-0.08%
2020/09/30	1	37.85	2	37.85	37.75	-1	6,252	-0.02%
2020/09/29	8	37.83	0	0.00	37.20	8	6,332	0.13%
2020/09/28	4	36.75	0	0.00	37.60	4	6,483	0.06%
2020/09/25	6	37.26	6	36.72	37.00	0	6,641	0.00%
2020/09/24	12	37.83	1	37.95	37.80	11	6,814	0.16%
2020/09/23	1	38.65	1	38.90	38.40	0	6,914	0.00%
2020/09/22	4	38.80	0	0.00	38.70	4	7,057	0.06%
2020/09/21	11	39.42	11	39.24	39.15	0	7,236	0.00%
2020/09/18	0	0.00	1	40.25	39.80	-1	7,473	-0.01%
2020/09/17	0	0.00	6	39.90	40.00	-6	7,602	-0.08%
2020/09/16	2	40.48	0	0.00	40.10	2	7,867	0.03%
2020/09/15	0	0.00	7	39.85	40.00	-7	8,011	-0.09%
2020/09/14	1	39.35	1	39.30	39.30	0	8,027	0.00%
2020/09/11	3	38.85	17	39.03	38.85	-14	8,070	-0.17%
2020/09/10	4	39.45	3	39.80	39.15	1	8,076	0.01%
2020/09/09	19	39.79	2	38.70	39.60	17	8,076	0.21%
2020/09/08	5	39.06	20	39.48	38.90	-15	8,056	-0.19%
2020/09/07	2	39.65	0	0.00	39.20	2	8,087	0.02%
2020/09/04	8	39.53	7	39.47	39.85	1	8,172	0.01%
2020/09/03	0	0.00	2	38.93	38.75	-2	8,117	-0.02%
2020/09/02	16	38.79	0	0.00	39.05	16	8,129	0.20%
2020/09/01	2	38.30	0	0.00	38.25	2	8,157	0.02%
2020/08/31	0	0.00	7	38.35	38.15	-7	8,196	-0.09%
2020/08/28	2	38.80	0	0.00	38.55	2	8,244	0.02%
2020/08/27	1	38.65	0	0.00	38.45	1	8,380	0.01%
2020/08/26	3	38.95	1	38.45	39.35	2	8,773	0.02%
2020/08/25	8	38.80	5	38.85	38.75	3	8,874	0.03%
2020/08/24	10	38.26	13	38.30	38.35	-3	8,879	-0.03%
2020/08/21	20	38.88	1	38.85	38.85	19	8,865	0.21%
2020/08/20	6	38.83	42	39.10	38.80	-36	8,757	-0.41%
2020/08/19	8	41.43	10	41.82	41.20	-2	8,651	-0.02%
2020/08/18	34	43.21	14	43.57	42.60	20	8,541	0.23%
2020/08/17	8	43.68	26	44.27	44.40	-18	8,442	-0.21%
2020/08/14	2	42.70	4	42.78	43.25	-2	8,466	-0.02%
2020/08/13	10	43.20	3	42.70	42.80	7	8,505	0.08%
2020/08/12	24	42.24	2	42.93	42.55	22	8,485	0.26%
2020/08/11	4	43.24	11	43.06	43.05	-7	8,490	-0.08%
2020/08/10	0	0.00	3	44.45	43.85	-3	8,497	-0.04%
2020/08/07	14	44.59	1	44.60	44.40	13	8,504	0.15%
2020/08/06	9	44.43	3	44.30	44.25	6	8,486	0.07%
2020/08/05	14	44.44	9	44.48	44.95	5	8,407	0.06%
2020/08/04	3	42.88	5	42.95	42.90	-2	8,305	-0.02%
2020/07/31	5	42.70	5	43.50	43.70	0	8,432	0.00%
2020/07/30	0	0.00	2	42.65	42.60	-2	8,487	-0.02%
2020/07/29	0	0.00	1	42.30	42.25	-1	8,535	-0.01%
2020/07/28	36	44.53	38	44.98	42.50	-2	8,563	-0.02%
2020/07/27	2	43.25	4.6	44.02	42.90	-2.6	8,376	-0.03%
2020/07/24	24.6	47.34	9	46.37	46.40	15.6	8,234	0.19%
2020/07/23	11	47.08	7.3	47.08	47.65	3.7	7,997	0.05%
2020/07/22	16	46.08	12	45.93	45.90	4	7,848	0.05%
2020/07/21	3	45.32	14	45.42	45.15	-11	7,748	-0.14%
2020/07/20	6	45.00	7	45.05	44.90	-1	7,722	-0.01%
2020/07/17	8	44.94	7	45.34	44.65	1	7,696	0.01%
2020/07/15	12	44.98	14	45.74	44.60	-2	7,600	-0.03%
2020/07/14	26	45.06	28.2	45.07	45.30	-2.2	7,529	-0.03%
2020/07/13	3	44.68	102	44.76	44.90	-99	7,316	-1.35%	大賣/
2020/07/10	0	0.00	1	43.25	42.70	-1	7,179	-0.01%
2020/07/09	1	44.10	17	44.25	44.05	-16	7,102	-0.23%
2020/07/08	7	44.34	8	44.57	44.40	-1	7,012	-0.01%
2020/07/07	4	43.75	8.3	43.43	44.00	-4.3	6,913	-0.06%
2020/07/06	117	43.79	5	43.81	44.00	112	6,756	1.66%	大買/鉅額交易
2020/07/03	8	42.80	1	42.45	42.65	7	6,612	0.11%
2020/07/02	1	41.50	7	41.45	41.65	-6	6,503	-0.09%
2020/07/01	4	41.18	160	40.70	41.05	-156	6,419	-2.43%	大賣/鉅額交易
2020/06/30	11	40.97	361	40.87	40.60	-350	6,277	-5.58%	大賣/鉅額交易
2020/06/29	17	40.84	18	40.81	40.75	-1	6,115	-0.02%
2020/06/24	5	39.99	95	39.75	39.95	-90	5,881	-1.53%
2020/06/23	761	40.07	267	39.18	39.80	494	5,784	8.54%	大買/大賣/鉅額交易
2020/06/22	90	39.02	4	38.84	39.00	86	5,541	1.55%
2020/06/19	2	38.18	11	38.50	38.15	-9	5,420	-0.17%
2020/06/18	0	0.00	21	38.11	38.00	-21	5,402	-0.39%
2020/06/16	4	37.55	6	37.33	37.65	-2	5,426	-0.04%
2020/06/15	10	37.00	50	37.20	36.80	-40	5,539	-0.72%
2020/06/12	0	0.00	101	36.51	37.00	-101	5,582	-1.81%	大賣/鉅額交易
2020/06/11	109	37.55	0	0.00	36.85	109	5,657	1.93%	大買/鉅額交易
2020/06/10	61	37.98	4	38.03	38.10	57	5,592	1.02%
2020/06/09	8	38.41	4	38.40	38.30	4	5,666	0.07%
2020/06/08	0	0.00	9	38.56	38.35	-9	5,734	-0.16%
2020/06/05	0	0.00	3	38.35	38.30	-3	5,734	-0.05%
2020/06/04	1	38.10	3	38.30	38.10	-2	5,746	-0.03%
2020/06/03	4	38.48	0	0.00	38.35	4	5,750	0.07%
2020/06/02	43	39.24	11	39.28	39.05	32	5,647	0.57%
2020/06/01	0	0.00	6	38.62	38.80	-6	5,352	-0.11%
2020/05/29	1	37.55	0	0.00	37.40	1	5,230	0.02%
2020/05/28	0	0.00	1	37.90	37.30	-1	5,229	-0.02%
2020/05/27	3	37.92	2	37.93	37.70	1	5,231	0.02%
2020/05/26	9	37.98	3	37.80	37.90	6	5,239	0.11%
2020/05/25	5	36.89	5	37.13	37.55	0	5,179	0.00%
2020/05/22	2	38.18	3	38.53	37.90	-1	5,135	-0.02%
2020/05/21	0	0.00	16	38.44	38.40	-16	5,069	-0.32%
2020/05/20	1	37.70	2	37.20	37.75	-1	4,971	-0.02%
2020/05/18	3	36.67	0	0.00	36.60	3	4,908	0.06%
2020/05/15	12	37.27	23	37.27	37.20	-11	4,849	-0.23%
2020/05/14	5	37.59	0	0.00	37.40	5	4,813	0.10%
2020/05/13	1	37.55	0	0.00	38.15	1	4,799	0.02%
2020/05/12	0	0.00	4	37.73	37.75	-4	4,773	-0.08%
2020/05/11	0	0.00	2	38.28	38.15	-2	4,764	-0.04%
2020/05/08	4	38.10	4	38.19	37.95	0	4,715	0.00%
2020/05/07	7	38.43	22	38.35	38.20	-15	4,648	-0.32%
2020/05/06	35	37.58	22	37.60	37.65	13	4,524	0.29%
2020/05/05	7	37.09	2	37.08	37.00	5	4,445	0.11%
2020/05/04	4	36.56	2	36.60	36.85	2	4,396	0.05%
2020/04/30	8	36.56	25	36.50	36.60	-17	4,337	-0.39%
2020/04/29	18	36.07	2	36.20	36.10	16	4,348	0.37%
2020/04/28	1	35.90	2	35.88	35.75	-1	4,305	-0.02%
2020/04/27	7	35.51	0	0.00	35.65	7	4,374	0.16%
2020/04/24	1	35.25	0	0.00	35.25	1	4,323	0.02%
2020/04/23	0	0.00	1	34.65	34.80	-1	4,302	-0.02%
2020/04/22	1	33.55	7	33.99	34.40	-6	4,335	-0.14%
2020/04/21	1	33.90	0	0.00	33.85	1	4,396	0.02%
2020/04/20	1	34.65	4	34.55	34.70	-3	4,413	-0.07%
2020/04/17	3	34.68	3	35.22	34.65	0	4,417	0.00%
2020/04/16	2	34.55	4	34.65	34.90	-2	4,361	-0.05%
2020/04/15	6	34.55	5	34.46	34.35	1	4,377	0.02%
2020/04/14	0	0.00	3	33.85	34.30	-3	4,378	-0.07%
2020/04/13	2	33.53	4	33.84	33.50	-2	4,340	-0.05%
2020/04/10	3	33.88	1	34.00	33.70	2	4,361	0.05%
2020/04/09	2	33.85	8	33.79	33.65	-6	4,384	-0.14%
2020/04/08	6	33.58	8	33.71	33.80	-2	4,343	-0.05%
2020/04/07	6	32.78	9	32.77	33.25	-3	4,274	-0.07%
2020/04/06	8	31.67	3	31.65	31.80	5	4,221	0.12%
2020/04/01	2	31.20	1	30.95	31.20	1	4,218	0.02%
2020/03/31	3	31.08	2	31.30	30.95	1	4,305	0.02%
2020/03/30	0	0.00	4	30.29	30.70	-4	4,281	-0.09%
2020/03/27	5	31.13	3	31.17	30.65	2	4,276	0.05%
2020/03/26	3	31.08	2	31.30	31.00	1	4,231	0.02%
2020/03/25	2	31.75	3	31.67	31.15	-1	4,200	-0.02%
2020/03/24	4	30.06	4	29.93	30.25	0	4,152	0.00%
2020/03/23	15	29.23	1	28.90	28.90	14	4,129	0.34%
2020/03/20	3	29.45	7	30.08	30.05	-4	4,141	-0.10%
2020/03/19	7	27.67	11	27.48	27.40	-4	4,099	-0.10%
2020/03/18	1	31.00	0	0.00	30.20	1	4,148	0.02%
2020/03/17	1	31.00	1	31.00	31.05	0	4,276	0.00%
2020/03/16	0	0.00	1	33.10	31.85	-1	4,156	-0.02%
2020/03/13	15	31.98	0.1	33.55	33.20	14.9	4,103	0.36%
2020/03/12	15	33.78	11	33.40	33.55	4	4,006	0.10%
2020/03/09	2	35.60	0	0.00	34.85	2	3,986	0.05%
2020/03/06	4	36.39	0	0.00	36.40	4	3,923	0.10%
2020/03/05	1	36.50	20	36.56	36.90	-19	3,961	-0.48%
2020/03/04	0	0.00	1	35.50	35.50	-1	3,854	-0.03%
2020/03/03	0	0.00	5	35.15	35.00	-5	3,845	-0.13%
2020/03/02	0	0.00	1	34.00	34.45	-1	3,813	-0.03%
2020/02/27	0	0.00	1	34.45	34.10	-1	3,779	-0.03%
2020/02/25	1	35.10	1	35.15	35.15	0	3,766	0.00%
2020/02/24	3	34.90	0	0.00	34.90	3	3,758	0.08%
2020/02/21	0	0.00	5	35.45	35.30	-5	3,818	-0.13%
2020/02/20	2	35.80	31	35.90	35.85	-29	3,882	-0.75%
2020/02/19	1	35.80	0	0.00	35.75	1	3,900	0.03%
2020/02/18	3	35.97	6	36.08	35.85	-3	3,885	-0.08%
2020/02/17	3	36.03	0	0.00	36.00	3	3,903	0.08%
2020/02/14	1	36.35	10	36.33	36.35	-9	3,908	-0.23%
2020/02/13	4	36.04	4	36.40	35.85	0	3,905	0.00%
2020/02/12	39	35.96	3	36.00	36.15	36	3,941	0.91%
2020/02/11	3	35.22	6	35.25	35.30	-3	3,951	-0.08%
2020/02/07	4	34.86	11	34.78	34.85	-7	4,648	-0.15%
2020/02/06	0	0.00	4	35.01	35.20	-4	4,704	-0.09%
2020/02/05	10	34.20	22	33.87	34.05	-12	4,728	-0.25%
2020/02/04	20	33.60	1	33.50	33.70	19	4,766	0.40%
2020/02/03	2	32.70	2	32.10	32.75	0	4,833	0.00%
2020/01/31	2	34.20	3	34.50	34.40	-1	4,856	-0.02%
2020/01/30	14	34.70	2	35.10	34.00	12	5,027	0.24%
2020/01/20	3	37.48	5	37.48	37.45	-2	5,180	-0.04%
2020/01/17	3	38.02	2	37.93	37.55	1	5,276	0.02%
2020/01/16	4	37.89	2	37.80	37.70	2	5,585	0.04%
2020/01/15	4	37.63	0	0.00	37.55	4	5,947	0.07%
2020/01/14	2	37.35	5	37.75	37.50	-3	5,874	-0.05%
2020/01/13	3	37.10	0	0.00	37.20	3	5,822	0.05%
2020/01/09	4	37.09	11	37.10	37.00	-7	6,008	-0.12%
2020/01/08	3	36.52	1	36.40	36.35	2	6,045	0.03%
2020/01/07	20	35.60	22	36.06	36.20	-2	6,036	-0.03%
2020/01/06	1	35.90	0	0.00	35.90	1	6,017	0.02%
2020/01/03	2	36.88	17	37.01	36.80	-15	6,014	-0.25%
2019/12/31	1	37.05	0	0.00	37.10	1	5,988	0.02%
2019/12/30	6	37.31	2	37.10	37.20	4	6,080	0.07%
2019/12/27	0	0.00	1	37.15	37.15	-1	6,069	-0.02%
2019/12/26	25	37.31	31	37.30	37.40	-6	6,030	-0.10%
2019/12/25	7	36.70	12	36.52	36.70	-5	5,951	-0.08%
2019/12/24	1	36.15	0	0.00	36.25	1	5,989	0.02%
2019/12/23	2	36.55	0	0.00	36.55	2	5,999	0.03%
2019/12/20	0	0.00	19	36.72	36.50	-19	6,026	-0.32%
2019/12/18	1	36.85	20	37.02	36.80	-19	6,296	-0.30%
2019/12/17	3	37.45	10	37.35	37.45	-7	6,358	-0.11%
2019/12/13	5	37.37	26	37.63	37.50	-21	6,318	-0.33%
2019/12/12	90	37.36	24	37.28	37.60	66	6,166	1.07%
2019/12/11	1	36.55	2	36.35	36.35	-1	5,980	-0.02%
2019/12/10	1	36.75	0	36.60	36.60	1	6,007	0.02%
2019/12/09	5	36.60	5	36.60	36.55	0	6,021	0.00%
2019/12/06	4	36.71	0	0.00	36.90	4	6,007	0.07%
2019/12/05	11	36.45	9	36.03	36.70	2	6,005	0.03%
2019/12/04	0	0.00	1	34.70	34.80	-1	6,032	-0.02%
2019/12/03	0	0.00	11	34.36	34.80	-11	6,140	-0.18%
2019/12/02	7	34.02	25	34.54	34.30	-18	6,203	-0.29%
2019/11/29	1	34.95	0	0.00	34.90	1	6,196	0.02%
2019/11/27	0	0.00	31	35.69	35.80	-31	6,348	-0.49%
2019/11/26	4	35.60	0	0.00	35.55	4	6,506	0.06%
2019/11/22	12	35.67	0	0.00	35.55	12	6,714	0.18%
2019/11/21	7	35.74	0	0.00	36.00	7	6,706	0.10%
2019/11/20	9	36.42	0	36.20	36.20	9	6,714	0.13%
2019/11/19	3	36.77	0	0.00	37.10	3	6,691	0.04%
2019/11/18	2	36.90	0	0.00	36.55	2	6,709	0.03%
2019/11/15	1	36.30	2	36.35	36.20	-1	6,733	-0.01%
2019/11/14	1	35.60	1	36.30	36.00	0	6,776	0.00%
2019/11/12	2	36.35	8	36.10	36.35	-6	6,768	-0.09%
2019/11/11	6	36.42	0	0.00	35.80	6	6,746	0.09%
2019/11/08	1	36.45	1	36.85	36.60	0	6,683	0.00%
2019/11/07	11	36.16	13	36.31	36.10	-2	6,634	-0.03%
2019/11/06	62	38.46	39	38.31	37.00	23	6,504	0.35%
2019/11/05	3	37.73	7	37.16	37.45	-4	5,923	-0.07%
2019/11/04	3	37.88	1	37.95	37.60	2	5,848	0.03%
2019/10/31	12	37.22	4	37.54	37.15	8	5,719	0.14%
2019/10/30	17	37.92	7	37.95	38.20	10	5,620	0.18%
2019/10/29	10	38.66	5	38.68	37.80	5	5,507	0.09%
2019/10/28	15	38.30	15	38.57	38.50	0	5,293	0.00%
2019/10/25	0	0.00	14	37.36	37.20	-14	5,021	-0.28%
2019/10/24	64	37.54	23	37.38	37.60	41	4,904	0.84%
2019/10/23	18	36.29	27	35.83	36.50	-9	4,606	-0.20%
2019/10/22	2	34.88	5	34.80	34.70	-3	4,196	-0.07%
2019/10/21	4	34.63	0	0.00	34.45	4	4,175	0.10%
2019/10/18	6	34.77	2	35.00	34.70	4	4,154	0.10%
2019/10/17	5	35.67	1	35.30	35.25	4	4,081	0.10%
2019/10/16	0	0.00	14	34.92	34.95	-14	3,909	-0.36%
2019/10/15	2	34.60	4	34.64	34.55	-2	3,792	-0.05%
2019/10/09	0	0.00	11	33.35	33.40	-11	3,786	-0.29%
2019/10/08	1	34.30	1	34.20	34.05	0	3,793	0.00%
2019/10/07	0	0.00	10	34.50	34.35	-10	3,798	-0.26%
2019/10/04	12	35.08	2	34.85	34.90	10	3,770	0.27%
2019/10/03	1	34.40	0	0.00	34.55	1	3,653	0.03%
2019/10/01	0	0.00	5	34.00	34.10	-5	3,589	-0.14%
2019/09/24	6	34.44	50	34.54	34.35	-44	3,468	-1.27%
2019/09/23	13	34.81	3	34.93	34.75	10	3,387	0.30%
2019/09/20	5	34.90	48	34.30	35.05	-43	3,142	-1.37%
2019/09/19	10	33.90	17	33.99	33.90	-7	3,026	-0.23%
2019/09/18	7	33.94	0	0.00	33.90	7	3,008	0.23%
2019/09/17	12	34.05	12	34.15	34.10	0	2,979	0.00%
2019/09/12	69	34.03	3	33.98	34.05	66	2,906	2.27%
2019/09/11	4	34.05	1	34.00	34.00	3	2,861	0.10%
2019/09/10	33	33.75	3	33.90	33.90	30	2,819	1.06%
2019/09/09	21	33.53	53	33.86	33.95	-32	2,785	-1.15%
2019/09/06	52	33.75	7	33.89	33.50	45	2,685	1.68%
2019/09/05	0	0.00	1	34.65	35.35	-1	2,502	-0.04%
2019/09/04	1	34.20	0	0.00	34.80	1	2,382	0.04%
2019/09/03	3	34.32	31	34.12	34.00	-28	2,292	-1.22%
2019/09/02	2	33.93	6	34.02	34.15	-4	2,197	-0.18%
2019/08/30	2	33.35	5	33.30	33.30	-3	2,088	-0.14%
2019/08/29	13	32.74	11	32.87	32.55	2	1,954	0.10%
2019/08/28	20	32.17	14	32.12	32.20	6	1,775	0.34%
2019/08/27	10	31.35	7	31.34	31.30	3	1,596	0.19%
2019/08/23	0	0.00	5	31.05	30.80	-5	1,489	-0.34%
2019/08/22	3	30.88	1	30.90	30.90	2	1,452	0.14%
2019/08/21	11	30.66	17	30.43	30.65	-6	1,395	-0.43%
2019/08/19	3	29.40	0	0.00	29.55	3	1,216	0.25%
2019/08/16	3	28.45	1	28.55	29.20	2	1,152	0.17%
2019/08/14	0	0.00	1	28.40	28.25	-1	1,085	-0.09%
2019/08/12	1	28.25	0	0.00	28.15	1	1,068	0.09%
2019/08/08	1	27.85	0	0.00	28.05	1	1,053	0.09%
2019/08/06	1	27.50	0	0.00	27.90	1	1,021	0.10%
2019/07/25	5	29.95	2	29.93	29.90	3	1,003	0.30%
2019/07/24	5	29.38	4	29.40	29.45	1	957	0.10%
2019/07/22	0	0.00	10	28.90	28.95	-10	927	-1.08%
2019/07/15	0	0.00	3	28.90	28.85	-3	947	-0.32%
2019/07/12	3	31.25	0	0.00	31.25	3	903	0.33%
2019/07/10	0	0.00	1	30.60	30.70	-1	942	-0.11%
2019/07/08	3	30.50	2	30.60	30.45	1	949	0.11%
2019/07/04	3	30.40	0	0.00	30.50	3	956	0.31%
2019/07/03	3	30.15	0	0.00	30.30	3	965	0.31%
2019/06/21	2	29.80	0	0.00	29.50	2	1,057	0.19%
2019/06/17	0	0.00	10	29.10	29.10	-10	1,257	-0.80%
2019/06/03	0	0.00	5	28.65	28.55	-5	1,425	-0.35%
2019/05/30	1	28.40	0	0.00	28.45	1	1,451	0.07%
2019/05/28	1	28.80	0	0.00	27.70	1	1,476	0.07%
2019/05/23	3	28.55	0	0.00	28.40	3	1,628	0.18%
2019/05/20	10	28.38	0	0.00	28.30	10	1,647	0.61%
2019/05/17	2	28.45	0	0.00	28.40	2	1,653	0.12%
2019/05/10	0	0.00	53	29.63	29.40	-53	1,666	-3.18%
2019/05/08	4	30.00	0	0.00	30.20	4	1,644	0.24%
2019/05/03	1	31.35	0	0.00	31.35	1	1,646	0.06%
2019/05/02	1	31.10	0	0.00	31.00	1	1,638	0.06%
2019/04/23	0	0.00	1	31.55	31.50	-1	1,650	-0.06%
2019/04/22	3	31.82	0	0.00	31.85	3	1,644	0.18%
2019/04/19	0	0.00	2	31.50	31.30	-2	1,633	-0.12%
2019/04/17	0	0.00	33	31.99	31.80	-33	1,633	-2.02%
2019/04/08	31	31.45	1	30.75	30.95	30	1,469	2.04%
2019/03/28	3	30.10	0	0.00	29.90	3	1,393	0.22%
2019/03/25	2	30.50	0	0.00	30.50	2	1,366	0.15%
2019/03/22	1	31.10	3	31.40	31.10	-2	1,349	-0.15%
2019/03/21	1	31.00	29	30.84	30.85	-28	1,268	-2.21%
2019/03/18	9	29.89	8	29.88	29.75	1	1,155	0.09%
2019/03/14	0	0.00	1	29.20	29.40	-1	1,086	-0.09%
2019/03/07	53	29.00	0	0.00	28.95	53	1,126	4.71%
2019/03/06	3	29.40	0	0.00	29.25	3	1,121	0.27%
2019/02/27	0	0.00	1	29.80	30.00	-1	1,123	-0.09%
2019/02/26	1	30.50	1	30.15	30.25	0	1,100	0.00%
2019/02/25	1	29.55	0	30.00	29.95	1	985	0.10%
2019/02/21	0	0.00	6	29.28	29.25	-6	971	-0.62%
2019/02/18	0	0.00	1	29.05	28.90	-1	968	-0.10%
2019/02/14	0	0.00	1	29.00	28.80	-1	1,001	-0.10%
2019/01/30	0	0.00	4	28.40	28.25	-4	1,016	-0.39%
2019/01/28	7	28.42	0	0.00	28.50	7	1,035	0.68%
2019/01/25	1	28.10	5	28.30	28.35	-4	1,042	-0.38%
2019/01/24	1	27.75	3	27.80	27.75	-2	1,065	-0.19%
2019/01/23	1	27.85	0	0.00	27.80	1	1,070	0.09%
2019/01/09	0	0.00	1	27.25	27.45	-1	1,151	-0.09%
2019/01/07	1	26.55	0	0.00	26.80	1	1,156	0.09%
2019/01/04	0	0.00	1	26.45	26.45	-1	1,192	-0.08%
2018/12/25	7	26.93	0	0.00	27.05	7	1,377	0.51%
2018/12/21	1	27.55	0	0.00	27.35	1	1,400	0.07%
2018/12/20	1	27.50	0	0.00	27.35	1	1,408	0.07%
2018/12/12	1	28.70	0	0.00	28.70	1	1,549	0.06%
2018/12/07	0	0.00	1	29.00	28.95	-1	1,591	-0.06%
2018/12/06	0	0.00	1	28.75	28.60	-1	1,694	-0.06%
2018/12/05	3	30.07	0	0.00	29.95	3	1,686	0.18%
2018/12/04	0	0.00	2	30.93	30.80	-2	1,712	-0.12%
2018/12/03	1	30.65	1	30.50	30.85	0	1,741	0.00%
2018/11/29	1	29.70	2	29.83	29.70	-1	1,784	-0.06%
2018/11/28	1	29.45	1	29.30	29.50	0	1,791	0.00%
2018/11/22	3	28.90	0	0.00	28.70	3	1,867	0.16%
2018/11/20	1	28.70	0	0.00	28.60	1	1,865	0.05%
2018/11/08	0	0.00	4	29.55	29.20	-4	1,945	-0.21%
2018/11/05	20	28.75	0	0.00	28.75	20	1,983	1.01%
2018/11/02	4	29.00	0	0.00	28.55	4	2,054	0.19%
2018/11/01	0	0.00	1	28.15	28.70	-1	2,091	-0.05%
2018/10/31	6	27.75	6	27.72	27.70	0	2,081	0.00%
2018/10/26	1	26.65	0	0.00	26.55	1	2,107	0.05%
2018/10/25	1	27.00	4	27.15	26.60	-3	2,117	-0.14%
2018/10/22	1	29.15	0	0.00	29.15	1	2,124	0.05%
2018/10/11	3	28.75	0	0.00	28.45	3	2,124	0.14%
2018/09/27	0	0.00	5	33.85	33.80	-5	2,270	-0.22%
2018/09/26	0	0.00	7	34.15	34.05	-7	2,302	-0.30%
2018/09/25	7	34.05	7	34.32	33.95	0	2,342	0.00%
2018/09/21	1	34.15	0	0.00	34.25	1	2,355	0.04%
2018/09/20	0	0.00	1	34.10	33.95	-1	2,386	-0.04%
2018/09/19	6	34.05	0	0.00	34.15	6	2,381	0.25%
2018/09/18	3	34.05	6	33.26	33.80	-3	2,375	-0.13%
2018/09/17	0	0.00	2	33.08	33.20	-2	2,356	-0.08%
2018/09/12	1	32.55	0	0.00	32.00	1	2,442	0.04%
2018/09/11	0	0.00	1	33.65	33.90	-1	2,417	-0.04%
2018/09/10	3	33.65	0	0.00	33.65	3	2,482	0.12%
2018/09/07	3	34.88	4	34.65	34.45	-1	2,530	-0.04%
2018/09/06	3	35.25	3	35.35	35.20	0	2,579	0.00%
2018/09/05	6	35.79	6	35.65	35.50	0	2,737	0.00%
2018/09/04	6	35.30	5	35.35	35.35	1	3,137	0.03%
2018/09/03	2	35.40	1	35.45	35.05	1	3,577	0.03%
2018/08/31	3	34.85	3	34.40	34.85	0	3,590	0.00%
2018/08/29	1	34.45	0	0.00	34.30	1	3,684	0.03%
2018/08/22	0	0.00	31	34.15	34.10	-31	4,069	-0.76%
2018/08/21	0	0.00	1	34.25	34.35	-1	4,164	-0.02%
2018/08/20	0	0.00	2	33.90	33.90	-2	4,241	-0.05%
2018/08/17	1	34.35	10	34.65	34.35	-9	4,363	-0.21%
2018/08/16	0	0.00	10	33.55	34.75	-10	4,372	-0.23%
2018/08/15	1	34.00	0	0.00	33.90	1	4,345	0.02%
2018/08/14	17	34.98	5	35.05	35.05	12	4,298	0.28%
2018/08/13	1	35.55	17	34.74	35.25	-16	4,291	-0.37%
2018/08/10	0	0.00	6	36.40	36.40	-6	4,279	-0.14%
2018/08/09	1	36.55	2	36.70	36.55	-1	4,277	-0.02%
2018/08/08	10	36.40	3	36.30	36.20	7	4,235	0.17%
2018/08/06	10	35.85	6	35.87	35.80	4	4,258	0.09%
2018/08/02	10	36.00	11	35.54	35.50	-1	4,380	-0.02%
2018/08/01	1	36.60	10	36.45	36.45	-9	4,428	-0.20%
2018/07/30	7	35.99	0	0.00	35.85	7	4,670	0.15%
2018/07/27	2	36.00	0	0.00	36.00	2	4,784	0.04%
2018/07/26	5	35.70	0	0.00	35.90	5	4,783	0.10%
2018/07/25	10	35.55	11	35.38	35.35	-1	4,781	-0.02%
2018/07/20	0	0.00	3	35.60	35.70	-3	4,830	-0.06%
2018/07/19	3	35.57	0	0.00	35.30	3	4,826	0.06%
2018/07/18	0	0.00	1	35.45	35.50	-1	4,885	-0.02%
2018/07/17	10	35.95	13	35.97	35.95	-3	4,877	-0.06%
2018/07/13	10	35.90	14	35.81	35.90	-4	4,917	-0.08%
2018/07/12	10	35.19	1	35.20	35.20	9	4,894	0.18%
2018/07/11	11	35.16	0	0.00	35.05	11	4,917	0.22%
2018/07/10	17	35.59	8	35.50	35.50	9	4,904	0.18%
2018/07/09	1	36.35	0	0.00	35.60	1	4,895	0.02%
2018/07/06	2	37.15	6	36.66	36.95	-4	4,837	-0.08%
2018/07/05	10	37.35	32	37.02	36.80	-22	4,802	-0.46%
2018/07/04	0	0.00	2	37.50	37.10	-2	4,814	-0.04%
2018/07/03	0	0.00	2	37.13	36.50	-2	4,818	-0.04%
2018/06/29	6	38.03	5	38.01	37.95	1	4,797	0.02%
2018/06/28	11	36.84	11	36.70	36.70	0	4,776	0.00%
2018/06/27	2	37.08	2	37.20	36.85	0	4,780	0.00%
2018/06/26	1	37.10	15	37.25	37.10	-14	4,784	-0.29%
2018/06/25	16	37.95	8	38.00	37.90	8	4,782	0.17%
2018/06/22	1	37.25	34	38.35	38.10	-33	4,788	-0.69%
2018/06/20	54	37.96	32	38.35	37.80	22	4,844	0.45%
2018/06/19	51	38.68	32	38.88	38.60	19	4,928	0.39%
2018/06/15	9	40.07	3	39.65	39.65	6	5,021	0.12%
2018/06/14	2	41.00	21	41.37	40.90	-19	4,953	-0.38%
2018/06/13	4	41.61	12	41.26	41.00	-8	4,897	-0.16%
2018/06/12	119	41.97	59	41.92	40.40	60	4,784	1.25%	大買/
2018/06/11	13	40.01	65	40.57	41.25	-52	4,394	-1.18%
2018/06/08	3	37.57	12	37.59	37.50	-9	4,014	-0.22%
2018/06/07	14	37.54	13	37.29	37.25	1	4,022	0.02%
2018/06/06	4	37.74	4	37.64	37.45	0	4,136	0.00%
2018/06/05	118	37.75	123	37.36	37.05	-5	4,153	-0.12%	大買/大賣/
2018/06/04	0	0.00	2.9	36.75	36.60	-2.9	4,009	-0.07%
2018/06/01	6	36.84	0	0.00	36.70	6	4,075	0.15%
2018/05/31	11	36.81	11	37.35	37.40	0	4,169	0.00%
2018/05/30	11	36.39	23	36.52	36.75	-12	4,129	-0.29%
2018/05/28	1	37.50	0	0.00	37.10	1	4,113	0.02%
2018/05/25	17	37.06	1	36.35	37.60	16	4,110	0.39%
2018/05/23	1	35.95	1	36.05	35.95	0	4,280	0.00%
2018/05/21	1	36.45	0	0.00	36.45	1	4,338	0.02%
2018/05/18	11	36.29	12	36.10	36.10	-1	4,390	-0.02%
2018/05/17	2	36.10	0	0.00	36.40	2	4,463	0.04%
2018/05/16	2	36.35	0	0.00	36.05	2	4,494	0.04%
2018/05/14	10	37.00	8	37.00	37.00	2	4,744	0.04%
2018/05/11	0	0.00	15	37.10	37.00	-15	4,875	-0.31%
2018/05/10	14	37.56	13	37.26	37.20	1	5,010	0.02%
2018/05/09	17	37.24	4	37.11	37.00	13	5,290	0.25%
2018/05/08	1	37.00	0	0.00	36.75	1	5,270	0.02%
2018/05/07	13	36.22	15	37.37	37.60	-2	5,277	-0.04%
2018/05/04	1	36.30	0	0.00	35.70	1	5,201	0.02%
2018/05/03	2	34.20	0	0.00	34.00	2	5,156	0.04%
2018/04/30	2	34.60	0	0.00	34.55	2	5,241	0.04%
2018/04/25	11	34.45	25	34.42	34.45	-14	5,664	-0.25%
2018/04/24	16	34.93	11	34.74	34.75	5	5,727	0.09%
2018/04/20	4	37.00	0	0.00	37.00	4	5,777	0.07%
2018/04/19	1	37.55	6	37.40	37.30	-5	5,987	-0.08%
2018/04/18	1	36.30	4	36.30	36.40	-3	6,067	-0.05%
2018/04/17	2	36.80	11	36.31	36.30	-9	6,099	-0.15%
2018/04/16	0	0.00	1	37.15	37.00	-1	6,152	-0.02%
2018/04/12	6	37.29	2	37.20	37.20	4	6,506	0.06%
2018/04/11	1	37.50	0	0.00	37.15	1	6,673	0.01%
2018/04/10	0	0.00	1	37.55	37.25	-1	6,841	-0.01%
2018/04/09	5	36.90	9	37.14	37.10	-4	7,079	-0.06%
2018/04/02	0	0.00	2	37.18	36.65	-2	7,256	-0.03%
2018/03/31	9	36.87	6	37.13	37.20	3	7,267	0.04%
2018/03/30	0	0.00	1	36.80	36.50	-1	7,313	-0.01%
2018/03/29	1	36.65	0	0.00	36.50	1	7,513	0.01%
2018/03/27	10	37.40	21	37.33	37.25	-11	8,123	-0.14%
2018/03/26	7	37.09	2	37.00	37.05	5	8,120	0.06%
2018/03/23	30	36.94	1	37.30	36.85	29	8,170	0.35%
2018/03/22	7	38.77	21	38.24	38.10	-14	8,182	-0.17%
2018/03/21	22	38.67	36	38.70	38.80	-14	8,104	-0.17%
2018/03/20	1	37.60	0	0.00	37.50	1	7,971	0.01%
2018/03/19	10	37.90	8	37.67	37.65	2	7,994	0.03%
2018/03/16	10	37.94	9	37.50	37.50	1	8,001	0.01%
2018/03/15	13	38.44	31	38.32	38.15	-18	8,026	-0.22%
2018/03/14	0	0.00	12	38.17	38.05	-12	8,103	-0.15%
2018/03/13	8	38.03	15	38.06	37.90	-7	8,235	-0.08%
2018/03/12	19	38.19	2	37.83	37.65	17	8,212	0.21%
2018/03/09	11	37.31	6	37.55	37.50	5	8,187	0.06%
2018/03/08	12	37.50	7	37.64	37.60	5	8,242	0.06%
2018/03/07	20	37.45	7	37.19	37.00	13	8,240	0.16%
2018/03/06	2	37.68	14	37.32	37.50	-12	8,285	-0.14%
2018/03/05	2	36.90	1	36.65	36.60	1	8,430	0.01%
2018/03/02	6	36.95	1	36.85	37.00	5	8,575	0.06%
2018/03/01	3	36.93	3	37.50	37.45	0	8,599	0.00%
2018/02/27	11	36.95	13	36.99	36.55	-2	8,566	-0.02%
2018/02/26	16	38.05	11	37.90	37.20	5	8,516	0.06%
2018/02/23	13	36.00	27	36.66	36.95	-14	8,348	-0.17%
2018/02/22	1	35.75	5	35.70	35.75	-4	8,360	-0.05%
2018/02/21	3	35.90	0	0.00	36.00	3	8,425	0.04%
2018/02/09	8	34.99	5	34.60	34.90	3	8,485	0.04%
2018/02/08	7	35.66	6	35.28	35.30	1	8,447	0.01%
2018/02/07	18	36.03	5	36.23	35.60	13	8,469	0.15%
2018/02/06	8	35.83	4	34.94	35.05	4	8,389	0.05%
2018/02/05	13	37.95	13	37.92	38.00	0	8,319	0.00%
2018/02/02	36	37.95	31	38.15	38.20	5	8,176	0.06%
2018/02/01	2	37.80	33	37.64	37.85	-31	8,059	-0.38%
2018/01/31	11	35.95	5	36.16	36.35	6	7,821	0.08%
2018/01/29	9	36.98	12	37.06	36.80	-3	7,843	-0.04%
2018/01/26	4	36.15	26	36.37	36.75	-22	7,745	-0.28%
2018/01/25	16	36.58	62	36.40	36.30	-46	7,773	-0.59%
2018/01/24	14	36.48	7	36.31	36.40	7	7,716	0.09%
2018/01/23	28	36.30	1	36.10	36.20	27	7,677	0.35%
2018/01/22	20	36.63	21	36.92	36.50	-1	7,596	-0.01%
2018/01/19	24	35.93	14	36.32	36.25	10	7,354	0.14%
2018/01/18	20	36.22	1	36.00	35.55	19	7,177	0.26%
2018/01/17	8	36.24	4	36.20	36.10	4	7,099	0.06%
2018/01/16	3	36.25	18	36.16	36.05	-15	7,055	-0.21%
2018/01/15	26	36.30	29.1	36.53	36.20	-3.1	6,974	-0.04%
2018/01/12	11	35.10	23	35.58	35.85	-12	6,763	-0.18%
2018/01/11	5	34.81	11	35.06	35.20	-6	6,616	-0.09%
2018/01/10	16	35.08	18	35.13	35.00	-2	6,551	-0.03%
2018/01/09	8	34.76	27	34.69	35.00	-19	6,503	-0.29%
2018/01/08	74	35.26	17	35.55	34.65	57	6,354	0.90%
2018/01/05	10	34.71	25	34.79	35.20	-15	6,109	-0.25%
2018/01/04	26	34.53	26	34.66	34.85	0	5,920	0.00%
2018/01/03	25	34.21	18	34.49	34.05	7	5,727	0.12%
2018/01/02	5	33.07	11	33.09	33.40	-6	5,460	-0.11%