中探針 (6217)-玉山-板橋券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
44.60
漲跌
▲0.10
漲幅
+0.22%
成交量
632張
產業
上櫃電子零組件類股
381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

中探針 (6217)籌碼相關－玉山-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-板橋券商分點個股進出
玉山-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	45.00	1	45.20	44.60	0	3,065	0.00%
2024/05/28	2	45.43	24	45.33	45.50	-22	3,522	-0.62%
2024/05/27	3	44.90	23	44.61	45.25	-20	3,523	-0.57%
2024/05/24	6	44.32	11	44.31	44.00	-5	3,533	-0.14%
2024/05/23	1	45.40	1	45.10	44.70	0	3,565	0.00%
2024/05/22	0	0.00	12	45.92	45.45	-12	3,637	-0.33%
2024/05/20	1	44.65	1	44.80	44.65	0	3,622	0.00%
2024/05/16	1	45.00	0	0.00	45.30	1	3,622	0.03%
2024/05/15	11	45.20	10	45.20	44.30	1	3,619	0.03%
2024/05/09	6	45.92	4	45.60	45.60	2	3,560	0.06%
2024/05/08	2	46.00	2	46.50	46.85	0	3,546	0.00%
2024/05/07	3	45.67	3	46.10	46.05	0	3,567	0.00%
2024/05/06	1	45.65	3	45.60	46.65	-2	3,518	-0.06%
2024/05/03	3.1	46.46	19	46.33	45.80	-16	3,464	-0.46%
2024/05/02	11	45.70	2	45.70	45.35	9	3,411	0.26%
2024/04/30	8	45.61	8	45.93	45.90	0	3,384	0.00%
2024/04/29	32	46.01	11	45.95	45.60	21	3,362	0.62%
2024/04/26	50	46.80	16	47.08	47.20	34	3,291	1.03%
2024/04/25	0	0.00	26	44.66	45.00	-26	3,098	-0.84%
2024/04/22	2	42.13	0	0.00	41.40	2	3,043	0.07%
2024/04/19	1	42.80	0	0.00	42.10	1	3,041	0.03%
2024/04/18	0	0.00	5	43.85	43.85	-5	3,019	-0.17%
2024/04/16	22	42.37	0	0.00	42.30	22	3,034	0.73%
2024/04/15	1.1	45.25	0	0.00	45.05	1.1	2,996	0.04%
2024/04/12	2	46.55	10	47.40	46.65	-8	2,966	-0.27%
2024/04/11	8	46.69	15.5	46.33	46.30	-7.5	2,849	-0.26%
2024/04/10	3	44.87	15	45.02	44.55	-12	2,762	-0.43%
2024/04/08	0	0.00	2	43.00	43.60	-2	2,706	-0.07%
2024/04/02	0	42.60	5.1	42.50	42.60	-5.1	2,687	-0.19%
2024/04/01	0	0.00	10	42.75	42.75	-10	2,685	-0.37%
2024/03/28	1	42.45	0	0.00	42.20	1	2,674	0.04%
2024/03/27	10	42.62	0	42.75	42.60	10	2,665	0.38%
2024/03/26	5.5	43.37	4	42.64	42.45	1.5	2,653	0.06%
2024/03/25	1	43.25	97	43.00	43.50	-96	2,636	-3.64%
2024/03/22	5	42.55	2	42.58	42.50	3	2,610	0.11%
2024/03/21	0	0.00	1	42.10	42.05	-1	2,601	-0.04%
2024/03/20	3	42.25	0	0.00	41.70	3	2,593	0.12%
2024/03/19	0	0.00	1	42.25	42.55	-1	2,569	-0.04%
2024/03/18	1	42.50	1	42.65	42.40	0	2,551	0.00%
2024/03/15	6	42.03	0	0.00	41.90	6	2,514	0.24%
2024/03/14	30.1	41.55	3	41.92	41.95	27.1	2,474	1.10%
2024/03/13	19	46.73	7	46.13	45.70	12	2,268	0.53%
2024/03/12	17.1	50.28	0	0.00	49.65	17.1	2,117	0.81%
2024/03/11	7.1	51.28	16	50.98	50.80	-8.9	1,975	-0.45%
2024/03/08	7	49.54	6	48.75	48.75	1	1,661	0.06%
2024/03/07	3	50.90	3	50.55	49.60	0	1,462	0.00%
2024/03/06	7.5	49.77	26	50.47	50.10	-18.5	1,290	-1.43%
2024/03/05	26	47.77	29.2	49.01	49.35	-3.2	1,054	-0.30%
2024/03/04	1	45.85	68	46.55	46.55	-67	718	-9.33%
2024/03/01	5	42.60	1	42.35	42.35	4	592	0.68%
2024/02/27	2	43.88	4	43.10	43.10	-2	577	-0.35%
2024/02/26	1	44.40	1	44.15	44.15	0	558	0.00%
2024/02/23	7	43.12	5	44.54	44.40	2	516	0.39%
2024/02/22	1	41.60	0	0.00	41.55	1	439	0.23%
2024/02/20	0	0.00	0	41.90	41.60	0	439	0.00%
2024/02/19	0	0.00	1	42.25	42.15	-1	439	-0.23%
2024/02/16	0	0.00	1	42.00	42.20	-1	434	-0.23%
2024/02/15	0	41.45	0	0.00	41.50	0	426	0.00%
2024/02/02	1	40.95	0	0.00	41.35	1	421	0.24%
2024/01/31	1	41.50	0	0.00	41.40	1	414	0.24%
2024/01/30	25	42.02	79	42.05	42.15	-54	405	-13.30%
2024/01/23	0	0.00	0.5	41.22	41.20	-0.5	361	-0.14%
2024/01/22	0	0.00	1.5	41.01	41.25	-1.5	359	-0.42%
2024/01/16	0	0.00	1	41.40	41.30	-1	350	-0.29%
2024/01/15	3	42.20	0	0.00	41.65	3	350	0.86%
2024/01/12	0	0.00	1	41.70	41.70	-1	341	-0.29%
2024/01/11	0	0.00	11	41.50	41.10	-11	340	-3.23%
2024/01/10	3	40.68	4	40.50	40.25	-1	316	-0.32%
2024/01/09	1	40.15	0	0.00	40.55	1	309	0.32%
2023/12/27	1	41.65	1	41.50	41.60	0	306	0.00%
2023/12/26	1	41.15	3	41.32	41.15	-2	300	-0.67%
2023/12/21	2	40.40	0	0.00	40.50	2	295	0.68%
2023/12/20	2	40.20	0	0.00	40.25	2	295	0.68%
2023/12/19	1	40.05	0	0.00	40.00	1	294	0.34%
2023/12/14	1	41.65	1	41.30	41.25	0	299	0.00%
2023/12/12	2	40.90	0	0.00	41.00	2	308	0.65%
2023/12/11	1	41.60	0	0.00	41.50	1	334	0.30%
2023/11/29	1	42.25	0	0.00	42.30	1	429	0.23%
2023/11/27	1	41.60	1	42.05	41.70	0	494	0.00%
2023/11/21	0	0.00	1	42.00	41.80	-1	541	-0.18%
2023/11/20	1	41.90	3	41.97	42.05	-2	544	-0.37%
2023/11/17	1	41.20	1	41.25	41.40	0	544	0.00%
2023/11/16	0	0.00	10	41.50	41.10	-10	550	-1.82%
2023/11/10	1	40.15	0	0.00	40.20	1	572	0.17%
2023/11/09	1	40.80	0	0.00	40.90	1	580	0.17%
2023/11/03	2	40.75	0	0.00	40.40	2	656	0.30%
2023/11/02	1	40.00	0	0.00	40.35	1	682	0.15%
2023/10/25	1	42.25	0	0.00	42.40	1	1,000	0.10%
2023/10/23	0	0.00	2	41.35	41.10	-2	1,064	-0.19%
2023/10/20	1	41.15	0	0.00	41.30	1	1,109	0.09%
2023/10/18	2	42.45	0	0.00	41.65	2	1,287	0.16%
2023/10/17	4	42.96	0	0.00	42.65	4	1,597	0.25%
2023/09/27	4	43.35	10	43.50	43.25	-6	2,170	-0.28%
2023/09/26	6	44.00	0	0.00	43.80	6	2,216	0.27%
2023/09/15	0	0.00	2	46.65	46.65	-2	2,687	-0.07%
2023/09/14	2	46.75	2	46.45	46.40	0	3,019	0.00%
2023/09/13	1	46.30	2	46.18	46.35	-1	3,036	-0.03%
2023/09/12	1	45.75	0	0.00	45.75	1	3,002	0.03%
2023/09/04	2	45.90	0	0.00	45.95	2	3,100	0.06%
2023/08/31	1	45.80	5	46.31	46.35	-4	3,106	-0.13%
2023/08/30	3	45.73	0	0.00	45.65	3	3,072	0.10%
2023/08/25	0	0.00	0	43.00	42.95	0	3,051	0.00%
2023/08/21	1	43.25	0	0.00	43.05	1	3,238	0.03%
2023/08/17	1	44.05	4	43.43	44.10	-3	3,232	-0.09%
2023/08/16	0	0.00	1	42.95	43.40	-1	3,231	-0.03%
2023/08/15	10	43.30	4	43.30	43.10	6	3,228	0.19%
2023/08/14	1.3	43.67	0	0.00	43.10	1.3	3,222	0.04%
2023/08/10	1	46.05	0	0.00	45.20	1	3,195	0.03%
2023/08/09	1	47.50	0	0.00	47.65	1	3,162	0.03%
2023/08/08	1	48.00	0	0.00	48.00	1	3,156	0.03%
2023/08/01	10.5	49.55	0	0.00	48.70	10.5	3,082	0.34%
2023/07/31	17	50.83	8	50.36	49.00	9	3,064	0.29%
2023/07/28	4	50.50	0	0.00	51.90	4	2,944	0.14%
2023/07/26	2	49.48	6	48.70	48.70	-4	2,836	-0.14%
2023/07/25	1	49.95	1	50.30	49.60	0	2,799	0.00%
2023/07/24	7	50.25	0	0.00	49.20	7	2,759	0.25%
2023/07/21	14	50.69	15	50.73	50.70	-1	2,693	-0.04%
2023/07/20	22	50.84	53	50.50	50.10	-31	2,608	-1.19%
2023/07/19	6	49.51	0	0.00	49.10	6	2,299	0.26%
2023/07/18	10	49.18	3	48.55	49.50	7	2,251	0.31%
2023/07/17	3	48.93	0	0.00	48.85	3	2,201	0.14%
2023/07/14	16	49.03	4	48.99	49.40	12	2,185	0.55%
2023/07/13	10	49.35	25	48.83	48.15	-15	2,168	-0.69%
2023/07/12	2	47.95	0	0.00	47.50	2	2,120	0.09%
2023/07/11	0	0.00	5	48.03	47.85	-5	2,160	-0.23%
2023/07/10	2	47.68	1	47.60	47.45	1	2,182	0.05%
2023/07/07	4	47.81	6	47.81	48.10	-2	2,298	-0.09%
2023/07/06	1	49.10	21	48.85	48.30	-20	2,348	-0.85%
2023/07/05	83	50.48	38	50.62	49.50	45	2,317	1.94%
2023/07/04	22	47.96	7	48.56	48.60	15	2,143	0.70%
2023/07/03	26	48.48	0	0.00	48.25	26	2,099	1.24%
2023/06/29	1	47.20	3	47.40	47.05	-2	2,016	-0.10%
2023/06/28	0	0.00	1	46.50	46.10	-1	1,965	-0.05%
2023/06/27	2	46.30	21	46.18	46.10	-19	1,955	-0.97%
2023/06/26	5	48.61	11	48.49	48.15	-6	1,895	-0.32%
2023/06/21	27	49.59	33	48.97	50.00	-6	1,809	-0.33%
2023/06/20	58	47.56	55	47.76	49.10	3	1,677	0.18%
2023/06/19	6	46.30	1	46.45	46.60	5	1,360	0.37%
2023/06/15	0	0.00	1	45.45	45.30	-1	1,324	-0.08%
2023/06/13	0	0.00	6	45.36	45.80	-6	1,328	-0.45%
2023/06/12	1	44.15	0	0.00	44.10	1	1,291	0.08%
2023/06/08	2	46.25	0	0.00	45.15	2	1,309	0.15%
2023/06/07	3	45.70	0	0.00	45.70	3	1,299	0.23%
2023/06/06	11	45.96	7	45.50	45.50	4	1,344	0.30%
2023/06/05	1	45.45	3	45.37	45.15	-2	1,376	-0.15%
2023/06/02	1	44.95	1	45.20	44.75	0	1,374	0.00%
2023/05/31	2	45.23	2	44.78	44.75	0	1,397	0.00%
2023/05/29	0	0.00	4	44.81	44.70	-4	1,398	-0.29%
2023/05/26	6	45.53	11	46.01	45.40	-5	1,386	-0.36%
2023/05/25	0.1	42.45	1	42.60	42.25	-0.9	1,258	-0.07%
2023/05/24	0	42.80	0	0.00	42.65	0	1,275	0.00%
2023/05/23	1	42.80	0	0.00	42.70	1	1,294	0.08%
2023/05/22	0	0.00	4	42.44	42.70	-4	1,322	-0.30%
2023/05/19	1	41.65	0	0.00	41.60	1	1,361	0.07%
2023/05/17	0	0.00	1	41.95	41.95	-1	1,471	-0.07%
2023/05/16	2	41.35	1	41.10	41.25	1	1,483	0.07%
2023/05/12	1	41.30	0	0.00	41.30	1	1,529	0.07%
2023/05/11	4	41.21	0	0.00	40.90	4	1,583	0.25%
2023/05/10	1	42.00	18	41.99	42.15	-17	1,697	-1.00%
2023/05/09	1	42.20	10.2	42.15	42.15	-9.2	1,803	-0.51%
2023/05/08	3	43.05	0	0.00	43.15	3	1,815	0.17%
2023/05/04	1	43.70	0	0.00	43.95	1	1,855	0.05%
2023/05/03	1	44.20	0	0.00	44.15	1	1,872	0.05%
2023/05/02	1	43.75	0	0.00	43.90	1	1,873	0.05%
2023/04/28	1	43.50	0	0.00	43.40	1	1,885	0.05%
2023/04/27	3	43.07	0	0.00	43.00	3	1,894	0.16%
2023/04/25	4	43.79	0	0.00	43.50	4	1,894	0.21%
2023/04/24	2	44.88	0	0.00	44.75	2	1,875	0.11%
2023/04/21	2	44.98	0	0.00	44.90	2	1,872	0.11%
2023/04/20	1	46.00	2	45.88	45.70	-1	1,868	-0.05%
2023/04/19	0	0.00	3	47.17	46.60	-3	1,859	-0.16%
2023/04/18	8	47.81	17	47.59	47.00	-9	1,846	-0.49%
2023/04/17	25	47.72	12	47.68	47.70	13	1,817	0.72%
2023/04/14	3	47.72	0	0.00	47.30	3	1,790	0.17%
2023/04/13	11	47.46	1	47.10	47.30	10	1,740	0.57%
2023/04/12	12	47.34	53	47.71	47.85	-41	1,706	-2.40%
2023/04/11	1	47.05	4	46.46	47.00	-3	1,586	-0.19%
2023/04/10	0	44.95	5	45.14	45.45	-5	1,514	-0.33%
2023/04/06	1	44.75	0	0.00	44.90	1	1,514	0.07%
2023/03/31	1	45.20	0	0.00	45.25	1	1,514	0.07%
2023/03/29	1	45.00	0	0.00	44.75	1	1,513	0.07%
2023/03/28	1	45.05	0	0.00	45.10	1	1,537	0.07%
2023/03/24	0	0.00	1	46.60	46.50	-1	1,539	-0.06%
2023/03/22	0	0.00	2	46.23	46.45	-2	1,534	-0.13%
2023/03/21	0	0.00	1	45.75	45.50	-1	1,527	-0.07%
2023/03/17	1	44.45	0	0.00	44.70	1	1,575	0.06%
2023/03/16	9	44.55	1	44.85	44.35	8	1,627	0.49%
2023/03/15	20	46.03	2	46.60	45.55	18	1,669	1.08%
2023/03/14	1	45.45	1	46.55	46.30	0	1,776	0.00%
2023/03/13	3	45.32	1	46.00	46.05	2	1,848	0.11%
2023/03/09	25	47.47	8	48.30	46.70	17	1,938	0.88%
2023/03/08	0.5	48.00	13	47.50	48.05	-12.5	1,986	-0.63%
2023/03/07	0	0.00	1	47.40	47.25	-1	1,956	-0.05%
2023/03/06	0	0.00	2	47.00	47.10	-2	1,953	-0.10%
2023/03/03	0	0.00	3	45.85	45.95	-3	1,948	-0.15%
2023/03/02	3	45.70	2	45.70	45.70	1	1,952	0.05%
2023/03/01	2	46.20	0.2	46.20	46.10	1.8	1,946	0.09%
2023/02/24	0	0.00	30	47.70	46.75	-30	1,951	-1.54%
2023/02/23	4	47.50	3	47.50	47.50	1	1,937	0.05%
2023/02/22	2	46.53	1	46.70	46.70	1	1,951	0.05%
2023/02/21	2	47.30	4	47.15	47.10	-2	2,037	-0.10%
2023/02/20	4	47.43	5	47.58	47.40	-1	2,109	-0.05%
2023/02/17	4	47.24	7	47.25	47.30	-3	2,135	-0.14%
2023/02/16	10	47.18	3.1	47.53	47.50	7	2,196	0.32%
2023/02/15	4	46.90	2	47.00	46.95	2	2,264	0.09%
2023/02/13	3	46.20	0	0.00	45.90	3	2,257	0.13%
2023/02/10	11	46.09	1	46.10	46.10	10	2,270	0.44%
2023/02/09	14	46.33	7	46.42	46.40	7	2,256	0.31%
2023/02/08	17	47.86	26.1	47.71	47.45	-9.1	2,220	-0.41%
2023/02/07	17.1	46.91	11	47.09	47.15	6.1	2,123	0.29%
2023/02/01	0	0.00	1	45.00	45.00	-1	2,027	-0.05%
2023/01/31	0	0.00	1	44.40	44.45	-1	2,052	-0.05%
2023/01/30	0	0.00	2	44.07	43.95	-2	2,054	-0.10%
2023/01/17	2	43.00	0	0.00	43.35	2	2,050	0.10%
2023/01/16	0	42.55	0	0.00	42.80	0	2,053	0.00%
2023/01/13	1	43.20	0	0.00	42.20	1	2,059	0.05%
2023/01/10	0	0.00	1	43.30	43.00	-1	2,089	-0.05%
2023/01/06	1	42.10	0	0.00	42.00	1	2,142	0.05%
2023/01/05	0	0.00	1	42.90	42.25	-1	2,182	-0.05%
2023/01/04	0	42.50	0	0.00	42.30	0	2,191	0.00%
2023/01/03	0	0.00	1	42.20	42.60	-1	2,207	-0.05%
2022/12/30	1	41.95	0	0.00	41.85	1	2,210	0.05%
2022/12/29	0	0.00	1	41.90	41.85	-1	2,228	-0.04%
2022/12/28	3	43.03	0	0.00	42.60	3	2,265	0.13%
2022/12/27	12	44.35	1	44.65	43.85	11	2,302	0.48%
2022/12/26	1	43.80	0	0.00	44.05	1	2,362	0.04%
2022/12/23	0	0.00	2	42.50	43.75	-2	2,374	-0.08%
2022/12/21	2	43.50	2.1	43.35	43.25	-0.1	2,420	0.00%
2022/12/20	2	45.05	1	45.00	43.25	1	2,446	0.04%
2022/12/16	0	0.00	6	44.38	44.10	-6	2,503	-0.24%
2022/12/15	0	0.00	1	45.65	45.15	-1	2,513	-0.04%
2022/12/14	0	0.00	8	45.13	45.30	-8	2,532	-0.32%
2022/12/13	0	0.00	3	45.28	45.15	-3	2,539	-0.12%
2022/12/09	4	45.60	1	45.40	45.80	3	2,562	0.12%
2022/12/08	10	46.24	2	46.40	46.55	8	2,533	0.32%
2022/12/07	3.1	45.51	8	45.24	45.10	-4.9	2,503	-0.20%
2022/12/06	23	48.31	11	48.67	47.10	12	2,480	0.48%
2022/12/05	9	47.18	2	47.20	47.35	7	2,386	0.29%
2022/12/02	20	45.92	12	46.00	46.05	8	2,355	0.34%
2022/12/01	1	44.85	2	44.75	44.75	-1	2,376	-0.04%
2022/11/30	8	44.64	5	44.44	44.60	3	2,493	0.12%
2022/11/29	1	41.90	1	42.05	42.40	0	2,415	0.00%
2022/11/28	0	0.00	6	42.15	42.40	-6	2,427	-0.25%
2022/11/25	0	0.00	1	43.35	42.70	-1	2,451	-0.04%
2022/11/24	1	42.30	1	42.70	42.65	0	2,462	0.00%
2022/11/23	1	42.45	0	0.00	42.35	1	2,565	0.04%
2022/11/21	4	42.90	2	43.10	42.80	2	2,654	0.08%
2022/11/18	5	43.66	8	44.05	43.10	-3	2,680	-0.11%
2022/11/17	16	45.20	11	44.75	44.15	5	2,696	0.19%
2022/11/16	4	44.49	5.2	44.26	44.30	-1.2	2,685	-0.04%
2022/11/15	5	43.18	0.1	43.60	43.30	5	2,639	0.19%
2022/11/14	3	41.95	5.3	43.58	43.75	-2.3	2,640	-0.09%
2022/11/11	0	0.00	4	41.41	42.35	-4	2,597	-0.15%
2022/11/10	3	40.10	1	40.45	39.60	2	2,537	0.08%
2022/11/09	7	40.34	8	40.33	40.35	-1	2,594	-0.04%
2022/11/08	0	0.00	30	42.43	41.90	-30	2,751	-1.09%
2022/11/04	17	41.45	1	41.50	41.80	16	2,889	0.55%
2022/11/03	1	41.40	1	41.65	41.70	0	2,921	0.00%
2022/11/02	16.1	41.03	3	40.83	41.00	13.1	2,996	0.44%
2022/11/01	1	39.80	3.3	40.05	40.05	-2.3	3,052	-0.08%
2022/10/31	1	39.60	1	39.70	39.50	0	3,109	0.00%
2022/10/27	4	39.63	3	39.63	39.60	1	3,255	0.03%
2022/10/26	0	0.00	4	37.64	37.60	-4	3,302	-0.12%
2022/10/25	0	0.00	6	38.17	38.10	-6	3,517	-0.17%
2022/10/24	0	0.00	2	39.95	39.00	-2	3,641	-0.05%
2022/10/20	2.1	38.76	0	0.00	38.90	2.1	3,878	0.05%
2022/10/19	2	39.85	0	0.00	39.75	2	4,088	0.05%
2022/10/17	1	38.30	1	40.15	40.40	0	4,392	0.00%
2022/10/14	0	0.00	1	40.85	40.50	-1	4,504	-0.02%
2022/10/13	1.2	38.24	0	0.00	37.60	1.2	4,636	0.03%
2022/10/12	1	40.30	0	0.00	40.30	1	4,635	0.02%
2022/10/11	0	0.00	2	40.60	40.70	-2	4,698	-0.04%
2022/10/06	0	0.00	1	44.20	44.30	-1	4,778	-0.02%
2022/10/05	3	44.47	0	0.00	43.05	3	4,810	0.06%
2022/10/04	3	44.35	5	44.27	44.40	-2	4,862	-0.04%
2022/10/03	3	44.30	3	44.22	44.10	0	4,860	0.00%
2022/09/30	0.1	40.85	0	0.00	42.45	0.1	4,910	0.00%
2022/09/28	0	0.00	1	42.20	41.65	-1	5,098	-0.02%
2022/09/27	2	43.63	1	43.10	44.10	1	5,255	0.02%
2022/09/26	2.2	44.22	0	0.00	42.45	2.2	5,367	0.04%
2022/09/23	1	47.10	0	0.00	47.10	1	5,444	0.02%
2022/09/20	2	47.70	0	0.00	47.80	2	5,959	0.03%
2022/09/19	1.2	48.14	2	47.95	46.90	-0.8	6,030	-0.01%
2022/09/16	0.1	48.95	2	49.25	48.65	-1.9	6,147	-0.03%
2022/09/15	4	49.65	0	0.00	49.50	4	6,292	0.06%
2022/09/14	3	48.95	1	49.15	49.25	2	6,545	0.03%
2022/09/13	3	50.27	6	50.17	50.00	-3	6,669	-0.04%
2022/09/12	7	49.24	8	49.48	49.15	-1	6,722	-0.01%
2022/09/08	9	48.64	8	48.86	49.00	1	6,774	0.01%
2022/09/07	81.2	49.45	24	48.63	48.50	57.2	6,873	0.83%
2022/09/06	42.3	53.85	7	54.31	51.40	35.3	6,872	0.51%
2022/09/05	2	57.75	1	57.50	57.00	1	6,896	0.01%
2022/09/02	0	0.00	1	57.30	58.30	-1	7,012	-0.01%
2022/09/01	4	58.50	1	58.70	57.80	3	7,096	0.04%
2022/08/31	3	59.13	1	59.50	59.00	2	7,301	0.03%
2022/08/30	33	59.24	66.1	59.59	59.30	-33.1	7,669	-0.43%
2022/08/29	40	57.83	11	57.46	58.00	29	8,286	0.35%
2022/08/26	8	58.48	22	58.84	58.60	-14	8,335	-0.17%
2022/08/25	2	57.60	2	57.30	57.30	0	8,341	0.00%
2022/08/24	22.2	57.51	1.6	57.35	57.20	20.6	8,452	0.24%
2022/08/23	5.2	57.85	57	57.91	58.00	-51.8	8,483	-0.61%
2022/08/22	15	59.26	3	59.77	59.10	12	8,635	0.14%
2022/08/19	1	60.40	4.1	60.18	60.30	-3.1	8,731	-0.03%
2022/08/18	3	59.70	2	59.55	59.60	1	8,820	0.01%
2022/08/17	2	60.30	1.2	60.09	59.80	0.8	8,887	0.01%
2022/08/16	1	61.20	2	61.20	60.80	-1	9,013	-0.01%
2022/08/15	3	60.63	0	0.00	60.50	3	8,970	0.03%
2022/08/12	10.2	60.65	18	61.08	61.60	-7.8	8,789	-0.09%
2022/08/11	1	60.00	11	60.73	59.40	-10	8,686	-0.12%
2022/08/10	0	0.00	1	59.10	59.50	-1	8,660	-0.01%
2022/08/09	26.1	58.87	1	59.20	59.20	25.1	8,638	0.29%
2022/08/08	14	59.76	3	59.97	60.00	11	8,599	0.13%
2022/08/05	4	62.15	11	62.10	61.90	-7	8,569	-0.08%
2022/08/04	21	60.78	15	59.95	61.50	6	8,574	0.07%
2022/08/03	7	60.99	39	61.21	60.40	-32	8,506	-0.38%
2022/08/02	9	62.23	0	0.00	62.60	9	8,440	0.11%
2022/08/01	19	64.06	38	64.56	63.70	-19	8,387	-0.23%
2022/07/29	1	63.60	126	63.41	63.60	-125	8,205	-1.52%	大賣/鉅額交易
2022/07/28	10.3	63.19	10	62.50	62.50	0.3	8,208	0.00%
2022/07/27	36	62.02	27	62.77	63.50	9	8,125	0.11%
2022/07/26	16	62.55	55	62.58	62.80	-39	8,004	-0.49%
2022/07/25	5	60.20	31	61.22	62.00	-26	7,820	-0.33%
2022/07/22	44	60.47	1	59.50	58.80	43	7,743	0.56%
2022/07/21	12	64.28	110	64.52	64.20	-98	7,642	-1.28%	大賣/
2022/07/20	10	64.96	169	63.50	63.20	-159	7,570	-2.10%	大賣/鉅額交易
2022/07/19	41	61.38	119	61.91	61.00	-78	7,492	-1.04%	大賣/
2022/07/18	1	60.50	5	60.80	61.30	-4	7,641	-0.05%
2022/07/15	3	59.63	1	59.80	59.90	2	7,876	0.03%
2022/07/14	7	57.11	5	57.60	58.90	2	8,258	0.02%
2022/07/13	5	57.90	5	57.30	56.70	0	8,303	0.00%
2022/07/12	5	56.90	1	57.70	56.70	4	8,354	0.05%
2022/07/11	10	60.50	18	60.62	61.50	-8	8,449	-0.09%
2022/07/08	29	61.39	19	62.10	61.20	10	8,902	0.11%
2022/07/07	15	59.57	128	60.35	61.50	-113	9,166	-1.23%	大賣/鉅額交易
2022/07/06	52	59.24	8	60.56	58.30	44	9,245	0.48%
2022/07/05	34	60.16	36	60.66	61.80	-2	9,254	-0.02%
2022/07/04	14	56.40	79	56.66	58.70	-65	9,164	-0.71%
2022/07/01	108	57.19	14.1	57.91	54.40	93.9	9,276	1.01%	大買/
2022/06/30	111	61.53	3	62.17	60.20	108	9,448	1.14%	大買/鉅額交易
2022/06/29	62.2	62.44	23	63.48	61.60	39.2	9,680	0.40%
2022/06/28	31	66.07	69	65.87	65.70	-38	9,711	-0.39%
2022/06/27	18	64.18	44	64.20	64.60	-26	9,655	-0.27%
2022/06/24	36	64.94	19	64.50	64.00	17	9,642	0.18%
2022/06/23	97	63.70	42	64.32	65.20	55	9,568	0.57%
2022/06/22	38	64.24	42	64.85	64.40	-4	9,604	-0.04%
2022/06/21	14	62.71	27	63.39	63.30	-13	9,440	-0.14%
2022/06/20	45	61.31	12	61.15	60.00	33	9,394	0.35%
2022/06/17	10	63.24	81	62.80	63.30	-71	9,344	-0.76%
2022/06/16	56	64.97	32	67.35	63.00	24	9,360	0.26%
2022/06/15	20	65.69	33	66.26	65.20	-13	9,249	-0.14%
2022/06/14	102	65.09	18	65.54	65.30	84	9,177	0.92%	大買/
2022/06/13	96	65.91	79	66.76	67.90	17	8,993	0.19%
2022/06/10	65	66.01	2	66.40	66.50	63	8,864	0.71%
2022/06/09	158	66.86	10	66.85	67.30	148	8,758	1.69%	大買/鉅額交易
2022/06/08	86	69.04	42	69.42	68.70	44	8,533	0.52%
2022/06/07	52	68.56	272	68.70	68.90	-220	8,149	-2.70%	大賣/鉅額交易
2022/06/06	1	64.80	2	64.80	64.50	-1	7,435	-0.01%
2022/06/02	11	63.75	3	63.77	63.80	8	7,388	0.11%
2022/06/01	31	63.26	21	63.80	62.80	10	7,382	0.14%
2022/05/31	9	63.87	8	64.06	64.10	1	7,271	0.01%
2022/05/30	19	63.33	25	64.09	64.00	-6	7,217	-0.08%
2022/05/27	5	61.42	9	61.12	61.60	-4	7,026	-0.06%
2022/05/26	23	60.10	10	61.40	59.70	13	7,005	0.19%
2022/05/25	12	59.95	40	59.13	60.00	-28	6,902	-0.41%
2022/05/24	63	58.30	45	58.87	57.20	18	6,862	0.26%
2022/05/23	30	56.32	8	57.00	57.20	22	6,833	0.32%
2022/05/20	9	56.59	5	56.74	57.00	4	6,877	0.06%
2022/05/19	16	54.02	16	55.33	55.80	0	6,859	0.00%
2022/05/18	3	56.17	2	55.40	55.30	1	6,862	0.01%
2022/05/16	0	0.00	1	56.00	54.90	-1	6,956	-0.01%
2022/05/13	8	52.94	1	53.20	53.80	7	6,967	0.10%
2022/05/12	3	51.60	1	53.00	51.20	2	6,980	0.03%
2022/05/11	0	0.00	20	57.40	56.70	-20	6,943	-0.29%
2022/05/10	40	56.66	1	55.50	57.20	39	7,110	0.55%
2022/05/09	9	57.14	0	0.00	56.90	9	7,216	0.12%
2022/05/06	3	58.30	12	58.10	58.70	-9	7,200	-0.12%
2022/05/05	31	61.05	44.1	60.20	60.80	-13.1	7,169	-0.18%
2022/05/04	1	58.30	0	0.00	58.40	1	7,062	0.01%
2022/05/03	0	0.00	41	58.33	58.30	-41	7,073	-0.58%
2022/04/29	1	58.60	3	58.30	58.10	-2	7,098	-0.03%
2022/04/28	42.1	58.88	22	59.40	58.10	20.1	7,118	0.28%
2022/04/27	42	55.82	24	58.85	59.10	18	7,082	0.25%
2022/04/26	19	57.46	4	57.50	57.40	15	7,045	0.21%
2022/04/25	85	57.46	2	57.20	56.70	83	7,035	1.18%
2022/04/22	7	62.31	1	61.10	60.80	6	7,019	0.09%
2022/04/21	15	64.72	34	64.05	63.80	-19	7,015	-0.27%
2022/04/20	29	64.06	32	65.87	61.80	-3	7,272	-0.04%
2022/04/19	67	60.74	4	60.83	60.80	63	7,536	0.84%
2022/04/18	11	59.70	2	59.30	58.90	9	7,783	0.12%
2022/04/15	7.2	60.64	9	61.39	59.90	-1.8	7,707	-0.02%
2022/04/14	32	61.84	19.1	62.43	61.20	12.9	7,601	0.17%
2022/04/13	12	61.15	34	61.23	60.60	-22	7,316	-0.30%
2022/04/12	19	58.68	23	58.02	60.20	-4	6,943	-0.06%
2022/04/11	45.1	57.39	23	57.20	56.90	22.1	6,754	0.33%
2022/04/08	3	58.73	7	59.39	60.10	-4	6,648	-0.06%
2022/04/07	61	58.14	3	60.07	58.10	58	6,557	0.88%
2022/04/06	132	60.30	15	60.78	60.40	117	6,308	1.85%	大買/鉅額交易
2022/04/01	8	60.01	22	60.72	61.90	-14	6,010	-0.23%
2022/03/31	14	58.22	11	57.75	57.60	3	5,620	0.05%
2022/03/30	6.1	59.49	4	59.18	58.50	2.1	5,416	0.04%
2022/03/29	5	58.00	12	56.93	56.90	-7	5,245	-0.13%
2022/03/28	8	58.65	8	58.20	58.20	0	5,182	0.00%
2022/03/25	3	59.37	20	58.85	58.90	-17	5,111	-0.33%
2022/03/24	10	57.94	3	56.67	57.00	7	4,929	0.14%
2022/03/23	7	55.70	18	56.67	56.30	-11	4,852	-0.23%
2022/03/22	2	56.00	1	55.40	55.80	1	4,764	0.02%
2022/03/21	1	54.10	3	55.33	55.40	-2	4,736	-0.04%
2022/03/18	2	52.15	2	53.00	53.00	0	4,675	0.00%
2022/03/17	5	50.10	1	51.30	51.80	4	4,661	0.09%
2022/03/16	0	50.80	0	0.00	48.75	0	4,650	0.00%
2022/03/15	2	49.33	0	0.00	48.80	2	4,720	0.04%
2022/03/14	2	49.75	0	0.00	50.70	2	4,814	0.04%
2022/03/11	2	49.50	0	0.00	49.55	2	4,836	0.04%
2022/03/10	1	50.60	0	0.00	50.90	1	4,839	0.02%
2022/03/09	5	49.70	30	50.10	50.00	-25	4,847	-0.52%
2022/03/08	30	49.53	0	0.00	49.10	30	4,873	0.62%
2022/03/07	3	51.07	5	51.10	50.30	-2	4,861	-0.04%
2022/03/04	3	54.93	6	55.83	54.70	-3	4,817	-0.06%
2022/03/03	2	56.50	5	57.20	56.50	-3	4,822	-0.06%
2022/03/02	6	56.92	0	0.00	56.50	6	4,825	0.12%
2022/03/01	5	56.20	2.2	57.95	56.80	2.8	4,791	0.06%
2022/02/25	5	55.60	6	54.87	55.10	-1	4,712	-0.02%
2022/02/24	13.2	54.47	5	54.76	53.60	8.2	4,721	0.17%
2022/02/23	11	57.74	20	57.49	57.30	-9	4,676	-0.19%
2022/02/22	1	55.80	20	55.68	55.20	-19	4,608	-0.41%
2022/02/21	2	54.60	102	54.79	55.10	-100	4,637	-2.16%	大賣/
2022/02/18	9	55.50	0	0.00	55.30	9	4,675	0.19%
2022/02/17	16	55.71	8	56.81	55.10	8	4,747	0.17%
2022/02/16	4	54.98	55	54.76	55.50	-51	4,719	-1.08%
2022/02/15	22	55.51	6	54.75	54.70	16	4,753	0.34%
2022/02/14	11	54.79	8	55.49	55.60	3	4,752	0.06%
2022/02/11	4	55.23	3	55.03	55.70	1	4,811	0.02%
2022/02/10	96	55.90	72	56.07	55.60	24	4,875	0.49%
2022/02/09	47	54.56	70	51.50	54.90	-23	4,873	-0.47%
2022/02/08	47	50.10	0	0.00	51.00	47	4,938	0.95%
2022/02/07	22	49.20	1	48.80	49.20	21	5,222	0.40%
2022/01/26	42	47.57	1	48.35	47.50	41	5,473	0.75%
2022/01/25	65	47.95	32	48.24	47.20	33	5,752	0.57%
2022/01/24	9	47.75	12	48.17	48.30	-3	6,135	-0.05%
2022/01/21	5	50.94	0	0.00	50.00	5	6,311	0.08%
2022/01/19	15	52.00	12	52.68	52.00	3	6,877	0.04%
2022/01/18	3	53.50	1	53.00	53.80	2	7,590	0.03%
2022/01/17	5	53.70	7	54.36	54.60	-2	7,973	-0.03%
2022/01/14	18	54.27	17	56.00	53.50	1	8,173	0.01%
2022/01/13	49	59.24	54	59.82	57.10	-5	8,297	-0.06%
2022/01/12	44	58.54	40	58.82	58.70	4	8,223	0.05%
2022/01/11	69	56.45	91	55.85	55.60	-22	7,730	-0.28%
2022/01/07	2	52.75	1	53.50	52.10	1	8,109	0.01%
2022/01/06	8	54.81	88	54.10	54.90	-80	8,064	-0.99%
2022/01/05	20	51.90	0	0.00	51.90	20	7,938	0.25%
2022/01/04	2	51.60	1	51.60	51.80	1	7,966	0.01%
2021/12/30	1	52.50	0	0.00	52.10	1	8,087	0.01%
2021/12/28	65	52.48	2	52.50	51.80	63	8,263	0.76%
2021/12/24	0	0.00	4	52.10	52.10	-4	8,671	-0.05%
2021/12/23	0	0.00	1	51.70	51.80	-1	9,340	-0.01%
2021/12/20	1	50.60	0	0.00	50.10	1	10,004	0.01%
2021/12/17	4	50.75	2	50.90	50.60	2	10,208	0.02%
2021/12/16	6	52.28	0	0.00	52.10	6	10,835	0.06%
2021/12/15	8	52.33	7	52.03	52.40	1	11,488	0.01%
2021/12/14	3	52.70	5	52.60	51.90	-2	11,706	-0.02%
2021/12/13	0	0.00	0	54.50	54.40	0	11,782	0.00%
2021/12/10	11	56.09	0	0.00	55.90	11	12,077	0.09%
2021/12/09	20	55.67	2	55.90	57.10	18	12,160	0.15%
2021/12/08	2	55.25	7	55.20	57.10	-5	12,307	-0.04%
2021/12/07	1	53.70	0	0.00	53.40	1	12,617	0.01%
2021/12/03	0	0.00	1	53.30	52.60	-1	12,749	-0.01%
2021/12/02	3	53.27	2	53.20	51.80	1	12,893	0.01%
2021/12/01	5	53.96	0	0.00	54.10	5	13,239	0.04%
2021/11/30	8	54.96	7	54.69	54.40	1	13,691	0.01%
2021/11/29	3	53.47	2	54.70	54.80	1	14,018	0.01%
2021/11/26	3	53.33	1	53.50	53.40	2	14,037	0.01%
2021/11/25	2	55.30	0	0.00	54.80	2	14,045	0.01%
2021/11/24	1	55.00	1	55.40	56.00	0	14,031	0.00%
2021/11/23	3	56.23	1	56.80	55.00	2	14,012	0.01%
2021/11/22	4	57.23	2	57.10	57.60	2	13,992	0.01%
2021/11/19	5	56.52	2	56.40	56.30	3	13,987	0.02%
2021/11/18	5	57.56	2	58.80	57.00	3	13,927	0.02%
2021/11/17	5	58.46	2	58.50	58.20	3	13,882	0.02%
2021/11/16	5	59.30	21	58.51	57.00	-16	13,827	-0.12%
2021/11/15	14	60.21	3	60.07	59.80	11	13,743	0.08%
2021/11/12	2	59.35	2	59.50	59.80	0	13,659	0.00%
2021/11/11	0	0.00	20	59.01	58.30	-20	13,595	-0.15%
2021/11/10	20	58.35	7	57.84	59.00	13	13,542	0.10%
2021/11/09	5	59.44	8	59.66	59.60	-3	13,426	-0.02%
2021/11/08	5	60.54	10	60.09	59.20	-5	13,320	-0.04%
2021/11/05	16	62.27	10	61.86	62.30	6	13,157	0.05%
2021/11/04	37	62.78	52.2	63.08	62.80	-15.2	12,974	-0.12%
2021/11/03	31.2	61.07	30	61.64	60.20	1.2	12,686	0.01%
2021/11/02	34	61.69	31	61.88	59.20	3	12,464	0.02%
2021/11/01	20	62.27	21	62.60	63.10	-1	12,161	-0.01%
2021/10/29	73	60.49	21	59.92	61.00	52	11,753	0.44%
2021/10/28	54	60.87	34	61.80	58.50	20	11,533	0.17%
2021/10/27	33	59.52	23	59.00	59.40	10	11,303	0.09%
2021/10/26	25	59.61	18	59.08	58.00	7	11,039	0.06%
2021/10/25	89	55.28	121	57.47	58.40	-32	10,294	-0.31%	大賣/
2021/10/22	28	53.74	29	54.05	53.10	-1	9,895	-0.01%
2021/10/21	23	53.46	18	53.52	52.00	5	9,662	0.05%
2021/10/20	27	53.30	33	53.73	54.20	-6	9,464	-0.06%
2021/10/19	4	51.25	20	51.18	51.60	-16	8,996	-0.18%
2021/10/18	58	50.17	59	50.31	51.00	-1	8,839	-0.01%
2021/10/15	28	48.34	64	49.21	49.60	-36	8,374	-0.43%
2021/10/14	13	46.73	11	45.12	45.10	2	8,132	0.02%
2021/10/13	5	47.34	3	47.07	45.95	2	8,108	0.02%
2021/10/12	1	45.90	3	45.88	46.05	-2	8,058	-0.02%
2021/10/08	4	46.66	8	47.03	47.20	-4	8,079	-0.05%
2021/10/07	12	46.26	9	46.27	46.45	3	8,022	0.04%
2021/10/06	9	45.28	1	45.85	44.25	8	8,026	0.10%
2021/10/05	3	44.52	22	44.25	45.95	-19	7,962	-0.24%
2021/10/04	7	46.33	1	46.20	44.75	6	7,865	0.08%
2021/10/01	55	48.06	7.4	49.41	47.05	47.6	7,703	0.62%
2021/09/30	33	52.10	69	52.56	52.00	-36	7,445	-0.48%
2021/09/29	6	50.28	16	51.11	50.20	-10	6,807	-0.15%
2021/09/28	23	51.59	9	51.49	50.40	14	6,711	0.21%
2021/09/27	9	49.46	0	0.00	49.90	9	6,392	0.14%
2021/09/24	8	51.38	18	50.96	50.40	-10	6,252	-0.16%
2021/09/23	41	51.93	54	52.40	50.90	-13	6,037	-0.22%
2021/09/22	65	49.23	37	49.63	50.40	28	5,383	0.52%
2021/09/17	19	48.50	16	50.01	50.90	3	4,722	0.06%
2021/09/16	15	46.54	11	46.24	46.30	4	4,496	0.09%
2021/09/15	14	47.23	19	47.66	47.30	-5	4,385	-0.11%
2021/09/14	1	45.50	0	0.00	45.45	1	4,069	0.02%
2021/09/13	9	47.18	9	47.63	46.80	0	3,954	0.00%
2021/09/10	10	46.58	10.4	46.86	47.30	-0.4	3,729	-0.01%
2021/09/09	4	43.30	5	44.06	44.40	-1	3,312	-0.03%
2021/09/08	4	43.35	1	43.75	43.00	3	3,213	0.09%
2021/09/07	27	44.07	19	45.74	44.55	8	3,137	0.25%
2021/09/06	11.1	47.94	10	47.90	47.20	1.1	2,976	0.04%
2021/09/03	6.4	48.51	60.1	48.35	48.95	-53.7	2,590	-2.07%
2021/09/02	11	45.60	6	45.41	44.50	5	2,115	0.24%
2021/09/01	3	42.75	0	0.00	43.70	3	1,762	0.17%
2021/08/31	5	42.86	9	42.29	42.60	-4	1,700	-0.24%
2021/08/27	2	41.50	2	42.25	41.50	0	1,653	0.00%
2021/08/26	2	41.25	0	0.00	41.55	2	1,637	0.12%
2021/08/25	5	41.87	5	41.24	40.90	0	1,615	0.00%
2021/08/24	2	40.45	2	40.70	40.95	0	1,579	0.00%
2021/08/23	9	39.93	5	39.20	40.55	4	1,566	0.26%
2021/08/20	6	37.83	0	0.00	38.05	6	1,515	0.40%
2021/08/19	0	0.00	9	37.75	38.25	-9	1,514	-0.59%
2021/08/18	8	38.98	0	0.00	39.20	8	1,506	0.53%
2021/08/16	0	0.00	1	38.90	38.90	-1	1,502	-0.07%
2021/08/13	2	37.58	1	37.50	37.55	1	1,491	0.07%
2021/08/09	0	0.00	6	39.94	39.90	-6	1,500	-0.40%
2021/08/06	1	42.10	3	42.83	41.25	-2	1,508	-0.13%
2021/08/05	1	41.60	0	0.00	41.60	1	1,500	0.07%
2021/08/02	20	43.64	11	42.63	42.60	9	1,578	0.57%
2021/07/30	6	41.38	1	41.20	41.15	5	1,461	0.34%
2021/07/29	3	41.60	3	41.30	41.90	0	1,477	0.00%
2021/07/28	1	40.85	0	0.00	40.80	1	1,487	0.07%
2021/07/27	9	43.33	8	43.16	42.60	1	1,518	0.07%
2021/07/26	10	43.72	5	44.61	43.35	5	1,531	0.33%
2021/07/23	1	42.00	2	41.55	41.85	-1	1,467	-0.07%
2021/07/22	0	0.00	4	41.60	41.35	-4	1,489	-0.27%
2021/07/21	2	39.80	0	0.00	40.30	2	1,496	0.13%
2021/07/20	1	39.50	3	39.77	39.50	-2	1,595	-0.13%
2021/07/19	2	40.50	1	40.40	40.70	1	1,696	0.06%
2021/07/16	1	41.05	1	40.75	40.60	0	1,870	0.00%
2021/07/15	13	41.36	29	40.76	41.20	-16	2,152	-0.74%
2021/07/14	1	38.35	0	0.00	39.00	1	2,224	0.04%
2021/07/13	10	40.09	3	40.02	39.40	7	2,282	0.31%
2021/07/12	7	39.13	2	39.15	38.90	5	2,255	0.22%
2021/07/09	4	37.99	1	38.30	38.35	3	2,274	0.13%
2021/07/08	2	38.10	0	0.00	37.95	2	2,303	0.09%
2021/07/06	8	38.03	0	0.00	38.05	8	2,360	0.34%
2021/07/05	1	40.45	30	40.30	39.95	-29	2,371	-1.22%
2021/07/02	1	36.90	0	0.00	36.90	1	2,377	0.04%
2021/07/01	1	36.75	0	0.00	36.50	1	2,465	0.04%
2021/06/29	3	37.05	0	0.00	36.85	3	2,741	0.11%
2021/06/28	12	37.09	20	37.15	37.15	-8	2,744	-0.29%
2021/06/25	8	37.11	21	37.10	36.80	-13	2,768	-0.47%
2021/06/24	13	36.65	1	36.65	36.80	12	2,778	0.43%
2021/06/23	0	0.00	20	36.00	36.30	-20	2,795	-0.72%
2021/06/22	0	0.00	10	35.70	35.55	-10	2,821	-0.35%
2021/06/09	0	0.00	3	35.65	35.55	-3	3,292	-0.09%
2021/06/07	0	0.00	22	34.65	34.95	-22	3,329	-0.66%
2021/06/03	0	0.00	1	35.75	35.50	-1	3,341	-0.03%
2021/06/02	1	35.75	10	36.15	35.60	-9	3,338	-0.27%
2021/06/01	11	36.35	0	0.00	36.35	11	3,333	0.33%
2021/05/28	0	0.00	3	34.93	35.25	-3	3,456	-0.09%
2021/05/25	14	34.83	0	0.00	34.40	14	3,483	0.40%
2021/05/19	1	32.95	0	0.00	32.90	1	3,524	0.03%
2021/05/17	1	30.80	1	29.10	29.40	0	3,528	0.00%
2021/05/13	0	0.00	1	31.00	31.90	-1	3,500	-0.03%
2021/05/12	8	32.66	7	32.04	32.25	1	3,479	0.03%
2021/05/11	8	36.83	0	0.00	35.25	8	3,448	0.23%
2021/05/10	2	38.38	0	0.00	38.50	2	3,501	0.06%
2021/05/07	1	39.05	1	38.10	39.15	0	3,494	0.00%
2021/05/06	52	37.90	0	0.00	37.85	52	3,477	1.50%
2021/05/05	4	38.48	0	0.00	38.20	4	3,445	0.12%
2021/05/04	4	38.46	8	38.45	38.90	-4	3,437	-0.12%
2021/05/03	7	42.94	1	43.20	41.80	6	3,381	0.18%
2021/04/29	0	0.00	16	45.15	45.00	-16	3,358	-0.48%
2021/04/28	0	0.00	11	45.31	44.70	-11	3,346	-0.33%
2021/04/27	2	45.78	19	46.10	46.00	-17	3,437	-0.49%
2021/04/26	21	46.82	2	47.25	47.15	19	3,780	0.50%
2021/04/23	16	44.07	18	44.61	47.00	-2	3,738	-0.05%
2021/04/22	27	46.42	10	46.17	43.00	17	3,689	0.46%
2021/04/21	31	46.88	17	47.11	46.30	14	3,698	0.38%
2021/04/20	10	43.08	70	42.82	44.70	-60	3,410	-1.76%
2021/04/19	1	42.65	80	42.49	42.60	-79	3,361	-2.35%
2021/04/16	0	0.00	5	41.60	41.35	-5	3,395	-0.15%
2021/04/15	0	0.00	2	40.40	41.20	-2	3,634	-0.06%
2021/04/14	2	38.45	2	39.90	38.80	0	3,652	0.00%
2021/04/13	0	0.00	24	41.05	39.90	-24	3,690	-0.65%
2021/04/12	1	41.10	1	40.75	40.55	0	3,683	0.00%
2021/04/09	13	41.87	10	42.58	41.80	3	3,650	0.08%
2021/04/08	7	42.58	1	42.65	42.30	6	3,600	0.17%
2021/04/07	42	41.59	32	41.85	41.80	10	3,462	0.29%
2021/04/06	7	41.90	33	41.81	42.50	-26	3,376	-0.77%
2021/04/01	2	40.05	11	39.95	39.90	-9	3,142	-0.29%
2021/03/30	10	39.60	1	39.75	39.40	9	3,100	0.29%
2021/03/29	0	39.00	0	0.00	38.85	0	3,065	0.00%
2021/03/26	4	37.79	3	38.50	38.40	1	3,046	0.03%
2021/03/25	34	38.52	2	38.50	38.25	32	3,025	1.06%
2021/03/24	17	39.79	0	0.00	39.25	17	2,997	0.57%
2021/03/23	100	39.50	3	39.12	39.70	97	2,980	3.25%
2021/03/22	33	40.05	5	40.15	40.05	28	2,916	0.96%
2021/03/19	10	40.52	27	40.20	40.80	-17	2,829	-0.60%
2021/03/18	1	38.95	10	38.89	38.90	-9	2,601	-0.35%
2021/03/17	6	38.21	0	0.00	38.00	6	2,560	0.23%
2021/03/16	0	0.00	30	38.40	38.05	-30	2,552	-1.18%
2021/03/15	1	38.00	45	37.94	37.90	-44	2,553	-1.72%
2021/03/12	3	37.95	0	0.00	37.80	3	2,591	0.12%
2021/03/11	5	37.48	0	0.00	37.60	5	2,581	0.19%
2021/03/08	15	36.26	4	36.40	36.15	11	2,619	0.42%
2021/03/05	11	36.02	0	0.00	36.35	11	2,618	0.42%
2021/03/04	21	36.56	35	36.36	36.30	-14	2,618	-0.53%
2021/03/03	44	37.88	15	37.82	37.10	29	2,604	1.11%
2021/03/02	33	37.44	5	37.62	37.15	28	2,488	1.13%
2021/02/24	1	36.50	0	0.00	36.40	1	2,460	0.04%
2021/02/05	0	0.00	2	34.00	34.00	-2	2,396	-0.08%
2021/02/04	0	0.00	8	33.91	33.85	-8	2,387	-0.34%
2021/02/02	1	32.30	0	0.00	32.65	1	2,357	0.04%
2021/02/01	15	32.04	13	31.42	31.60	2	2,340	0.09%
2021/01/29	5	35.60	1	35.00	34.80	4	2,237	0.18%
2021/01/28	1	35.90	0	0.00	35.85	1	2,225	0.04%
2021/01/27	2	36.50	0	0.00	36.20	2	2,220	0.09%
2021/01/26	2	36.00	8	36.55	35.95	-6	2,216	-0.27%
2021/01/25	5	37.30	1	37.00	36.95	4	2,196	0.18%
2021/01/22	1	36.65	2	37.28	36.60	-1	2,180	-0.05%
2021/01/21	1	37.80	3	38.02	37.45	-2	2,151	-0.09%
2021/01/20	4	40.21	17	38.46	38.05	-13	2,116	-0.61%
2021/01/19	13	41.58	13	41.83	40.85	0	1,979	0.00%
2021/01/15	9	39.07	6	38.81	39.30	3	1,511	0.20%
2021/01/14	21	39.25	11	39.73	39.00	10	1,446	0.69%
2021/01/13	2	37.30	0	0.00	37.20	2	1,250	0.16%
2021/01/12	2	36.80	30	37.33	36.95	-28	1,226	-2.28%
2021/01/11	43	39.61	11	39.61	39.35	32	1,177	2.72%
2021/01/08	56	39.60	67	39.08	38.90	-11	1,305	-0.84%
2021/01/07	0	0.00	3	42.20	42.20	-3	1,050	-0.29%
2021/01/06	0	0.00	19	38.40	38.40	-19	992	-1.92%
2021/01/05	19	34.34	25	34.33	34.95	-6	918	-0.65%
2020/12/29	1	33.35	0	0.00	33.35	1	931	0.11%
2020/12/23	1	32.40	0	0.00	32.55	1	896	0.11%
2020/12/21	0	0.00	2	32.95	32.95	-2	908	-0.22%
2020/12/15	16	33.15	0	0.00	33.20	16	915	1.75%
2020/12/14	1	33.30	0	0.00	33.70	1	922	0.11%
2020/12/11	1	34.00	1	33.65	33.65	0	1,004	0.00%
2020/12/10	0	0.00	3	34.50	34.20	-3	1,014	-0.30%
2020/12/09	16	35.42	8	34.70	34.85	8	1,015	0.79%
2020/12/08	1	35.20	8	34.99	34.95	-7	999	-0.70%
2020/12/07	2	34.13	0	0.00	34.10	2	974	0.21%
2020/12/04	20	34.20	0	0.00	33.90	20	985	2.03%
2020/12/02	2	35.45	2	35.28	34.60	0	1,149	0.00%
2020/11/20	6	34.67	0	0.00	34.75	6	1,246	0.48%
2020/11/19	0	0.00	1	34.65	34.55	-1	1,220	-0.08%
2020/11/18	1	33.30	0	0.00	33.50	1	1,206	0.08%
2020/11/16	0	0.00	3	34.40	33.80	-3	1,209	-0.25%
2020/11/13	1	33.25	0	0.00	33.25	1	1,199	0.08%
2020/11/12	1	33.70	0	0.00	33.35	1	1,200	0.08%
2020/11/09	6	33.50	0	0.00	33.55	6	1,201	0.50%
2020/11/06	1	33.50	0	0.00	33.35	1	1,203	0.08%
2020/11/04	7	33.49	0	0.00	33.55	7	1,206	0.58%
2020/11/03	0	0.00	6	33.58	33.25	-6	1,206	-0.50%
2020/10/30	3	33.80	0	0.00	33.30	3	1,204	0.25%
2020/10/29	3	33.58	0	0.00	33.65	3	1,202	0.25%
2020/10/21	4	35.85	1	35.85	35.65	3	1,200	0.25%
2020/10/20	3	35.97	0	0.00	35.85	3	1,200	0.25%
2020/10/16	10	36.66	32	37.78	36.50	-22	1,165	-1.89%
2020/10/15	10	36.44	10	36.45	35.50	0	931	0.00%
2020/10/12	0	0.00	8	34.79	34.20	-8	918	-0.87%
2020/10/08	2	35.15	0	0.00	35.20	2	925	0.22%
2020/10/07	9	35.87	0	0.00	35.65	9	951	0.95%
2020/10/06	0	0.00	1	35.55	35.60	-1	949	-0.11%
2020/09/25	1	32.60	0	0.00	33.20	1	1,214	0.08%
2020/09/22	2	35.33	0	0.00	34.95	2	1,203	0.17%
2020/09/18	3	35.93	3	36.33	36.00	0	1,195	0.00%
2020/09/16	9	36.04	0	0.00	36.65	9	1,174	0.77%
2020/09/15	0	0.00	8	35.83	34.85	-8	1,091	-0.73%
2020/09/14	0	0.00	2	35.80	35.90	-2	1,071	-0.19%
2020/09/11	2	35.00	1	35.15	35.30	1	1,063	0.09%
2020/09/10	31	36.49	5	35.80	35.50	26	1,057	2.46%
2020/09/09	4	34.96	5	34.65	35.10	-1	1,032	-0.10%
2020/09/08	1	35.90	3	36.02	35.85	-2	1,014	-0.20%
2020/09/07	13	38.70	7	38.44	37.00	6	989	0.61%
2020/09/04	12	36.43	35	36.86	37.80	-23	836	-2.75%
2020/09/03	0	0.00	1	33.25	34.40	-1	672	-0.15%
2020/09/02	6	32.10	0	0.00	32.00	6	650	0.92%
2020/09/01	6	31.48	4	31.20	31.60	2	654	0.31%
2020/08/26	7	31.04	0	0.00	30.95	7	666	1.05%
2020/08/21	0	0.00	1	29.95	30.35	-1	673	-0.15%
2020/08/20	1	29.60	0	0.00	29.80	1	682	0.15%
2020/08/19	0	0.00	4	31.50	31.20	-4	682	-0.59%
2020/08/18	3	31.90	0	0.00	31.80	3	702	0.43%
2020/08/17	4	32.00	0	0.00	32.00	4	701	0.57%
2020/07/30	0	0.00	1	32.80	32.80	-1	717	-0.14%
2020/07/28	3	31.02	0	0.00	30.60	3	761	0.39%
2020/07/24	0	0.00	2	34.40	33.90	-2	752	-0.27%
2020/07/22	1	34.75	0	0.00	34.75	1	752	0.13%
2020/07/16	1	34.70	0	0.00	34.70	1	737	0.14%
2020/07/14	0	0.00	2	37.40	35.55	-2	757	-0.26%
2020/07/13	0	0.00	1	38.30	38.05	-1	748	-0.13%
2020/07/10	4	38.91	18	39.40	39.00	-14	732	-1.91%
2020/07/09	0	0.00	3	38.00	38.00	-3	584	-0.51%
2020/07/07	11	34.93	0	0.00	34.50	11	513	2.14%
2020/07/01	1	31.50	0	0.00	31.55	1	479	0.21%
2020/06/18	1	31.30	0	0.00	31.25	1	501	0.20%
2020/06/12	3	29.85	3	29.70	29.85	0	518	0.00%
2020/06/09	0	0.00	5	31.30	31.20	-5	532	-0.94%
2020/06/05	5	32.70	0	0.00	32.40	5	536	0.93%
2020/06/01	0	0.00	1	32.20	32.25	-1	534	-0.19%
2020/05/29	1	31.80	0	0.00	31.80	1	543	0.18%
2020/05/28	0	0.00	1	32.05	31.70	-1	543	-0.18%
2020/05/27	1	32.65	0	0.00	32.05	1	544	0.18%
2020/05/25	3	31.90	0	0.00	32.35	3	531	0.56%
2020/05/20	0	0.00	2	30.20	30.15	-2	512	-0.39%
2020/05/14	0	0.00	1	29.95	29.95	-1	510	-0.20%
2020/05/04	3	32.33	0	0.00	32.15	3	492	0.61%
2020/04/29	0	0.00	15	30.40	30.45	-15	453	-3.31%
2020/04/28	15	29.99	0	0.00	29.90	15	456	3.29%
2020/04/20	0	0.00	5	29.56	29.70	-5	460	-1.09%
2020/04/17	0	0.00	2	29.88	29.45	-2	456	-0.44%
2020/04/16	5	29.23	5	29.30	30.05	0	425	0.00%
2020/04/15	5	26.40	0	0.00	27.35	5	404	1.24%
2020/04/08	0	0.00	3	25.38	26.10	-3	428	-0.70%
2020/04/07	0	0.00	2	23.20	24.00	-2	451	-0.44%
2020/04/06	0	0.00	1	22.15	22.25	-1	500	-0.20%
2020/03/27	0	21.65	3	21.65	21.55	-3	636	-0.47%
2020/03/25	4	21.58	10	21.50	21.40	-6	643	-0.93%
2020/03/24	10	20.58	0	0.00	20.30	10	641	1.56%
2020/03/23	2	18.85	0	0.00	18.90	2	641	0.31%
2020/03/19	1	18.25	0	0.00	18.25	1	644	0.16%
2020/03/12	0	0.00	18	27.20	26.15	-18	681	-2.64%
2020/03/09	1	30.25	0	0.00	29.60	1	830	0.12%
2020/03/04	0	31.55	0	0.00	31.75	0	872	0.00%
2020/03/02	2	30.20	0	0.00	30.05	2	867	0.23%
2020/02/27	1	31.60	0	0.00	30.70	1	867	0.12%
2020/02/24	1	32.40	0	0.00	32.45	1	977	0.10%
2020/02/20	0	0.00	1	33.05	33.20	-1	1,057	-0.09%
2020/02/03	1	30.30	22	29.97	30.45	-21	1,246	-1.68%
2020/01/31	1	33.35	0	0.00	32.75	1	1,336	0.07%
2020/01/30	5	33.91	0	0.00	33.35	5	1,341	0.37%
2020/01/20	8	37.13	0	0.00	37.05	8	1,340	0.60%
2020/01/15	1	37.15	0	0.00	37.05	1	1,444	0.07%
2020/01/14	5	37.27	0	0.00	37.20	5	1,447	0.35%
2020/01/13	6	36.73	0	0.00	36.90	6	1,449	0.41%
2020/01/08	15	36.41	0	0.00	36.25	15	1,476	1.02%
2019/12/30	1	39.40	0	0.00	39.50	1	1,473	0.07%
2019/12/26	0	0.00	2	39.25	38.50	-2	1,406	-0.14%
2019/12/25	1	39.15	30	39.05	38.80	-29	1,400	-2.07%
2019/12/24	20	38.98	10	39.15	39.05	10	1,412	0.71%
2019/12/19	0	0.00	10	38.15	37.85	-10	1,393	-0.72%
2019/12/18	20	38.15	0	0.00	37.80	20	1,420	1.41%
2019/12/16	0	0.00	3	37.70	37.70	-3	1,440	-0.21%
2019/12/13	0	0.00	12	37.98	37.55	-12	1,450	-0.83%
2019/12/12	2	38.90	0	0.00	38.50	2	1,448	0.14%
2019/12/11	0	0.00	1	38.45	38.25	-1	1,453	-0.07%
2019/12/06	25	39.70	45	39.43	39.10	-20	1,519	-1.32%
2019/12/05	2	38.10	21	38.12	38.50	-19	1,425	-1.33%
2019/12/04	0	0.00	4	37.70	37.35	-4	1,470	-0.27%
2019/12/03	25	38.06	0	0.00	37.65	25	1,730	1.44%
2019/12/02	10	36.63	1	36.40	37.85	9	1,731	0.52%
2019/11/29	0	0.00	5	36.90	37.00	-5	1,794	-0.28%
2019/11/27	1	37.70	0	0.00	37.65	1	1,900	0.05%
2019/11/26	0	0.00	25	37.61	37.65	-25	1,907	-1.31%
2019/11/25	0	0.00	1	37.80	37.75	-1	1,924	-0.05%
2019/11/22	18	38.30	0	0.00	38.15	18	1,937	0.93%
2019/11/21	0	0.00	38	38.99	39.20	-38	1,922	-1.98%
2019/11/19	2	38.95	5	38.64	38.05	-3	1,940	-0.15%
2019/11/18	0	0.00	1	37.50	38.20	-1	1,911	-0.05%
2019/11/14	1	36.95	0	0.00	36.70	1	2,134	0.05%
2019/11/11	13	36.74	20	36.79	36.50	-7	2,394	-0.29%
2019/11/07	12	37.48	5	37.60	37.65	7	2,640	0.27%
2019/11/06	40	38.99	30	39.34	38.50	10	2,684	0.37%
2019/11/05	1	37.85	0	0.00	37.60	1	2,739	0.04%
2019/11/01	1	38.00	0	0.00	38.20	1	2,861	0.03%
2019/10/31	5	38.38	71	38.38	37.95	-66	2,903	-2.27%
2019/10/30	26	39.18	111	39.02	38.85	-85	2,934	-2.90%	大賣/
2019/10/28	20	37.70	0	0.00	37.70	20	3,159	0.63%
2019/10/25	26	38.68	8	38.93	38.30	18	3,164	0.57%
2019/10/24	20	37.75	0	0.00	37.75	20	3,087	0.65%
2019/10/22	20	36.50	0	0.00	36.50	20	3,078	0.65%
2019/10/17	10	37.10	0	0.00	36.60	10	3,097	0.32%
2019/10/16	20	36.65	0	0.00	36.10	20	3,089	0.65%
2019/10/09	1	36.15	0	0.00	36.05	1	3,081	0.03%
2019/10/08	1	36.80	55	36.75	36.85	-54	3,081	-1.75%
2019/10/07	1	37.95	0	0.00	37.25	1	3,070	0.03%
2019/10/03	10	38.55	0	0.00	38.60	10	3,064	0.33%
2019/09/27	22	37.15	2	37.15	37.00	20	3,141	0.64%
2019/09/26	5	39.64	0	0.00	39.20	5	3,117	0.16%
2019/09/25	26	39.59	0	0.00	39.50	26	3,138	0.83%
2019/09/24	40	40.48	2	40.90	40.10	38	3,170	1.20%
2019/09/23	30	39.70	0	0.00	40.05	30	3,151	0.95%
2019/09/20	2	38.80	1	39.00	39.00	1	3,144	0.03%
2019/09/18	2	39.70	0	0.00	39.60	2	3,156	0.06%
2019/09/12	3	41.60	3	41.85	40.80	0	3,237	0.00%
2019/09/11	0	0.00	21	40.97	41.10	-21	3,286	-0.64%
2019/09/10	35	41.17	0	0.00	40.55	35	3,258	1.07%
2019/09/09	5	40.60	0	0.00	40.40	5	3,245	0.15%
2019/09/06	3	41.37	70.1	41.30	41.35	-67.1	3,229	-2.08%
2019/09/05	23	41.36	31	42.16	42.00	-8	3,177	-0.25%
2019/09/04	0	0.00	2	39.60	39.55	-2	2,963	-0.07%
2019/09/03	2	39.90	0	0.00	39.45	2	3,003	0.07%
2019/09/02	4	38.58	2	39.18	39.45	2	2,933	0.07%
2019/08/30	10	37.65	3	37.77	37.80	7	2,909	0.24%
2019/08/28	5	37.25	2	37.30	36.75	3	2,882	0.10%
2019/08/26	11	37.10	1	36.45	35.95	10	2,885	0.35%
2019/08/23	0	0.00	2	38.10	38.10	-2	2,868	-0.07%
2019/08/22	20	39.90	41	38.94	38.80	-21	2,836	-0.74%
2019/08/21	2	39.45	1	39.00	39.30	1	2,800	0.04%
2019/08/20	35	40.20	0	0.00	39.15	35	2,791	1.25%
2019/08/19	32	40.53	27	40.37	40.05	5	2,784	0.18%
2019/08/16	12	39.18	8	39.51	39.50	4	2,616	0.15%
2019/08/15	61	37.43	10	37.70	37.70	51	2,557	1.99%
2019/08/14	6	39.58	6	39.06	38.30	0	2,577	0.00%
2019/08/13	2	39.15	2	39.68	39.10	0	2,491	0.00%
2019/08/12	20	39.22	21	38.91	39.00	-1	2,487	-0.04%
2019/08/07	15	37.04	8	36.97	36.20	7	2,505	0.28%
2019/08/06	2	34.30	10	34.59	36.40	-8	2,443	-0.33%
2019/08/05	3	33.40	0	0.00	33.10	3	2,405	0.12%
2019/08/02	1	33.50	0	0.00	33.50	1	2,523	0.04%
2019/08/01	2	35.80	1	35.50	35.50	1	2,581	0.04%
2019/07/31	15	37.83	17	38.52	36.80	-2	2,606	-0.08%
2019/07/30	1	35.20	8	35.50	35.80	-7	2,489	-0.28%
2019/07/23	1	35.55	0	0.00	34.95	1	2,959	0.03%
2019/07/19	0	0.00	1	34.80	34.80	-1	3,016	-0.03%
2019/07/18	0	0.00	1	35.30	34.70	-1	3,013	-0.03%
2019/07/17	0	0.00	2	34.95	34.95	-2	3,008	-0.07%
2019/07/16	0	0.00	1	34.85	34.85	-1	3,016	-0.03%
2019/07/12	0	0.00	3	34.77	34.65	-3	3,018	-0.10%
2019/07/11	0	0.00	9	34.43	34.40	-9	3,023	-0.30%
2019/07/10	0	0.00	9	34.21	34.50	-9	3,022	-0.30%
2019/07/09	0	0.00	1	34.05	34.05	-1	3,035	-0.03%
2019/07/08	6	35.00	0	0.00	35.10	6	3,026	0.20%
2019/07/05	2	36.48	0	0.00	36.20	2	3,033	0.07%
2019/07/04	1	35.00	0	0.00	36.15	1	2,996	0.03%
2019/07/03	1	35.40	0	0.00	35.40	1	3,029	0.03%
2019/07/02	1	35.80	1	36.00	36.00	0	3,015	0.00%
2019/07/01	0	0.00	7	36.33	36.15	-7	2,988	-0.23%
2019/06/24	0	0.00	15	35.12	35.40	-15	2,861	-0.52%
2019/06/21	0	0.00	1	35.50	35.40	-1	2,843	-0.04%
2019/06/20	11	36.42	9	36.92	35.85	2	2,820	0.07%
2019/06/19	20	35.67	4	35.86	35.10	16	2,720	0.59%
2019/06/17	0	0.00	18	33.65	33.20	-18	2,624	-0.69%
2019/06/14	0	0.00	1	34.00	33.90	-1	2,606	-0.04%
2019/06/13	5	34.76	0	0.00	34.20	5	2,592	0.19%
2019/06/12	3	34.40	7	34.01	34.35	-4	2,575	-0.16%
2019/06/11	2	33.30	4	33.33	33.30	-2	2,535	-0.08%
2019/06/10	3	32.20	0	0.00	31.90	3	2,466	0.12%
2019/06/06	5	31.85	5	31.93	31.75	0	2,455	0.00%
2019/06/04	0	0.00	6	31.25	30.90	-6	2,386	-0.25%
2019/05/31	0	0.00	4	31.65	31.60	-4	2,367	-0.17%
2019/05/30	5	31.28	0	0.00	31.40	5	2,338	0.21%
2019/05/29	2	30.45	1	30.20	30.30	1	2,315	0.04%
2019/05/27	6	29.80	0	0.00	30.15	6	2,288	0.26%
2019/05/23	1	30.30	5	30.40	30.25	-4	2,222	-0.18%
2019/05/22	3	32.48	0	0.00	31.75	3	2,184	0.14%
2019/05/21	4	32.18	1	32.50	32.35	3	2,145	0.14%
2019/05/20	2	31.63	4	30.90	31.15	-2	2,097	-0.10%
2019/05/17	20	35.86	18	33.66	33.45	2	2,045	0.10%
2019/05/16	12	37.50	4	38.01	36.35	8	1,941	0.41%
2019/05/15	11	36.32	10	36.34	36.20	1	1,766	0.06%
2019/05/14	1	37.50	12	37.03	36.60	-11	1,708	-0.64%
2019/05/13	10	37.04	0	0.00	37.05	10	1,624	0.62%
2019/05/10	27	36.09	34.1	36.37	37.00	-7.1	1,544	-0.46%
2019/05/09	14	37.48	11	37.03	34.90	3	1,405	0.21%
2019/05/08	10	36.60	3	37.17	37.50	7	1,295	0.54%
2019/05/07	0	0.00	11	36.32	37.10	-11	1,216	-0.90%
2019/05/06	6	33.65	0	0.00	34.20	6	1,041	0.58%
2019/05/03	17	34.31	20	34.43	35.00	-3	973	-0.31%
2019/05/02	3	34.82	10	34.80	35.10	-7	913	-0.77%
2019/04/30	10	32.10	9	31.29	33.20	1	702	0.14%
2019/04/29	1	30.80	4	30.03	30.20	-3	544	-0.55%
2019/04/25	1	29.10	1	29.00	29.10	0	445	0.00%
2019/04/24	4	27.55	0	0.00	27.40	4	379	1.05%
2019/04/18	0	0.00	3	28.30	27.15	-3	349	-0.86%
2019/04/12	0	26.40	2	26.48	26.40	-2	285	-0.70%
2019/04/11	3	28.90	14	28.33	26.95	-11	275	-3.99%
2019/04/09	2	26.50	0	0.00	27.55	2	213	0.94%
2019/03/18	0	0.00	1	22.60	23.00	-1	124	-0.80%
2019/03/15	1	23.90	0	0.00	23.00	1	122	0.81%
2019/03/07	0	0.00	0	21.30	21.40	0	109	-0.02%
2019/02/25	0.2	21.65	0	0.00	21.60	0.2	96	0.16%
2019/02/22	0	21.75	0	0.00	21.85	0	96	0.00%
2019/02/18	0	0.00	45	20.66	20.80	-45	78	-57.41%
2019/02/13	1	20.80	0	0.00	20.80	1	71	1.39%
2019/02/11	2	19.45	0	0.00	19.55	2	64	3.09%
2019/01/28	1	19.55	0	0.00	19.55	1	63	1.57%
2019/01/23	1	19.60	0	0.00	19.50	1	64	1.54%
2019/01/17	1	19.00	0	0.00	18.95	1	64	1.56%
2019/01/15	1	19.00	0	0.00	19.00	1	73	1.36%
2019/01/11	1	19.40	0	0.00	19.20	1	73	1.36%
2019/01/07	0.1	18.90	0	0.00	18.95	0.1	71	0.14%
2018/12/04	2	20.90	1	21.60	21.10	1	127	0.79%
2018/11/16	1	19.15	0	0.00	18.95	1	136	0.73%
2018/10/18	1	19.55	0	0.00	19.55	1	131	0.76%
2018/10/17	0	0.00	1	19.60	19.55	-1	131	-0.76%
2018/10/16	1	19.45	0	0.00	19.55	1	132	0.76%
2018/10/05	0	0.00	1	21.00	21.00	-1	126	-0.79%
2018/10/04	1	21.55	0	0.00	21.80	1	125	0.80%
2018/10/02	1	21.70	0	0.00	21.50	1	116	0.86%
2018/09/13	3	20.90	0	0.00	20.80	3	113	2.63%
2018/08/21	0	0.00	4	24.30	24.35	-4	78	-5.08%
2018/08/20	1	24.45	0	0.00	24.35	1	81	1.23%
2018/07/30	5	25.45	0	0.00	25.40	5	91	5.47%
2018/07/27	2	25.40	0	0.00	25.40	2	92	2.17%
2018/07/23	9	25.33	0	0.00	25.30	9	93	9.65%
2018/06/27	1	28.60	0	0.00	28.65	1	106	0.94%
2018/06/22	1	28.65	0	0.00	28.60	1	119	0.83%
2018/05/18	0.1	27.95	0	0.00	28.10	0.1	166	0.03%
2018/05/11	2	29.20	0	0.00	29.00	2	187	1.07%
2018/05/09	1	28.75	0	0.00	28.80	1	190	0.53%
2018/04/26	0.2	28.90	0	0.00	28.90	0.2	200	0.10%
2018/03/30	0.5	32.75	1	33.00	33.00	-0.6	247	-0.22%
2018/03/29	3	33.32	5	33.82	32.80	-2	248	-0.80%
2018/03/26	0.1	31.60	0	0.00	31.80	0.1	247	0.02%
2018/03/09	0	0.00	1	30.50	31.00	-1	248	-0.40%
2018/02/23	0	0.00	5	30.17	30.15	-5	253	-1.97%
2018/02/22	5	30.25	0	0.00	30.30	5	250	1.99%
2018/02/06	16	29.82	0	0.00	29.75	16	220	7.27%
2018/02/05	1	32.35	0	0.00	32.50	1	211	0.47%
2018/01/31	1	33.00	0	0.00	33.10	1	213	0.47%
2018/01/30	2	33.20	0	0.00	33.00	2	215	0.93%
2018/01/26	0	0.00	1	33.85	33.70	-1	221	-0.45%
2018/01/24	2	34.05	0	0.00	34.00	2	224	0.89%
2018/01/23	2	34.40	0	0.00	34.25	2	223	0.90%
2018/01/15	1	33.90	0.2	33.85	33.85	0.8	207	0.41%
2018/01/12	0	0.00	2.8	33.70	34.00	-2.8	208	-1.36%
2018/01/09	0.8	33.80	0	0.00	33.75	0.8	209	0.41%