TPK-KY (3673)-玉山-高雄券商分點個股進出

台股 » 個股 » TPK-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

TPK-KY

(3673)

可現股當沖

股價
40.35
漲跌
▲0.95
漲幅
+2.41%
成交量
2,111張
產業
上市光電類股
560人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

TPK-KY (3673)籌碼相關－玉山-高雄券商分點個股進出

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-高雄券商分點個股進出
玉山-高雄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
2024/11/22	1	40.30	2.3	40.57	40.35	-1.3	5,084	-0.03%
2024/11/21	1	39.10	1	39.70	39.40	0	5,100	0.00%
2024/11/20	0.3	39.30	0	0.00	39.25	0.3	5,122	0.01%
2024/11/19	2	39.90	1	40.20	40.30	1	5,199	0.02%
2024/11/18	4	39.76	0	0.00	39.60	4	5,220	0.08%
2024/11/14	1	41.25	0	0.00	40.20	1	5,422	0.02%
2024/11/13	0	40.15	0	0.00	40.15	0	5,616	0.00%
2024/11/12	2	39.85	0	0.00	39.75	2	5,647	0.04%
2024/11/11	1	41.25	2	41.20	41.05	-1	5,644	-0.02%
2024/11/08	3	41.95	0	0.00	41.90	3	5,664	0.05%
2024/11/07	0	43.40	2	42.83	43.40	-2	5,707	-0.03%
2024/11/06	2	41.45	0	0.00	41.35	2	5,714	0.03%
2024/11/05	0	41.53	0	0.00	41.10	0	5,780	0.00%
2024/11/04	2	41.55	2	41.75	41.50	0	5,873	0.00%
2024/11/01	0	0.00	3	41.77	42.30	-3	5,939	-0.05%
2024/10/30	0.1	42.40	0	0.00	42.30	0.1	6,006	0.00%
2024/10/29	0	42.75	3	43.10	42.60	-3	6,102	-0.05%
2024/10/25	1	43.90	1	44.15	44.00	0	6,191	0.00%
2024/10/24	4	43.95	0.1	44.00	43.75	3.9	6,239	0.06%
2024/10/23	5	44.63	18	44.65	44.55	-13	6,305	-0.21%
2024/10/22	3	43.17	0	0.00	43.20	3	6,373	0.05%
2024/10/21	0	0.00	2	43.55	43.65	-2	6,583	-0.03%
2024/10/18	3	42.77	7	42.14	41.75	-4	6,791	-0.06%
2024/10/17	1	42.95	10	42.60	42.80	-9	6,949	-0.13%
2024/10/16	4	41.14	1	41.30	40.90	3	7,482	0.04%
2024/10/15	4	41.56	1	41.35	40.95	3	7,933	0.04%
2024/10/14	12	41.34	0	0.00	41.65	12	8,105	0.15%
2024/10/11	1	41.70	3	41.80	41.15	-2	8,349	-0.02%
2024/10/09	4	42.05	1	41.90	41.90	3	8,545	0.04%
2024/10/08	0	0.00	13	43.38	43.10	-13	8,966	-0.14%
2024/10/04	5	44.30	0	0.00	44.35	5	10,385	0.05%
2024/10/01	10	43.97	145	44.63	44.90	-135	10,596	-1.27%	大賣/鉅額交易
2024/09/30	0	0.00	15	44.95	44.10	-15	10,739	-0.14%
2024/09/27	51	44.73	51	45.12	44.85	0	10,981	0.00%
2024/09/26	191.1	45.74	12	44.49	44.25	179.1	10,979	1.63%	大買/鉅額交易
2024/09/25	1	46.25	1	47.75	46.20	0	10,653	0.00%
2024/09/24	19	46.73	19	46.90	47.15	0	10,545	0.00%
2024/09/23	0	0.00	2	45.50	45.55	-2	10,257	-0.02%
2024/09/20	68	46.07	20	45.93	44.50	48	10,317	0.47%
2024/09/19	0	0.00	3	45.27	45.30	-3	10,291	-0.03%
2024/09/18	2	44.90	6	44.91	44.40	-4	10,302	-0.04%
2024/09/16	3	45.63	1	45.40	45.40	2	10,366	0.02%
2024/09/13	2	44.90	4	44.64	44.80	-2	10,515	-0.02%
2024/09/12	14	44.20	5	44.53	44.80	9	10,838	0.08%
2024/09/11	7	43.55	6	43.45	43.00	1	10,932	0.01%
2024/09/10	20	44.40	68	43.90	43.80	-48	10,881	-0.44%
2024/09/09	67	43.20	3	43.85	44.45	64	10,676	0.60%
2024/09/06	6	43.14	11.9	43.30	44.05	-5.9	10,580	-0.06%
2024/09/05	3.7	41.67	10.4	42.19	41.30	-6.7	10,445	-0.06%
2024/09/04	19.6	41.33	29	40.99	40.80	-9.4	10,382	-0.09%
2024/09/03	2	43.25	3	43.30	43.10	-1	10,305	-0.01%
2024/09/02	19	45.14	32	45.13	43.90	-13	10,247	-0.13%
2024/08/30	10	44.65	11.8	44.74	45.20	-1.8	10,061	-0.02%
2024/08/29	9	43.81	6.2	43.86	44.10	2.8	9,874	0.03%
2024/08/28	5.1	44.11	17.1	44.17	43.95	-12	9,786	-0.12%
2024/08/27	17.1	42.36	12.1	42.68	42.80	5	9,578	0.05%
2024/08/26	3.2	42.33	2.3	41.99	42.35	0.9	9,446	0.01%
2024/08/23	13.3	39.77	5	39.35	40.05	8.3	9,270	0.09%
2024/08/22	11	40.38	1	40.25	40.25	10	9,330	0.11%
2024/08/21	6	40.74	7	41.00	40.75	-1	9,298	-0.01%
2024/08/20	2	41.20	17	41.02	40.85	-15	9,202	-0.16%
2024/08/19	0	0.00	1	40.95	40.85	-1	9,193	-0.01%
2024/08/16	1	41.00	4	41.19	41.35	-3	9,174	-0.03%
2024/08/15	18	40.18	5	40.00	39.70	13	9,047	0.14%
2024/08/14	4	38.39	6	38.31	38.35	-2	8,848	-0.02%
2024/08/12	1	38.40	0	0.00	38.35	1	8,784	0.01%
2024/08/09	0	0.00	1	38.95	38.00	-1	8,759	-0.01%
2024/08/08	10	38.83	9	38.37	38.40	1	8,682	0.01%
2024/08/07	4	39.56	3	39.48	39.35	1	8,632	0.01%
2024/08/06	10	37.45	12	38.02	37.65	-2	8,561	-0.02%
2024/08/05	6.6	39.24	2	39.08	39.05	4.6	8,450	0.05%
2024/08/02	6.8	44.44	6	44.25	43.35	0.8	8,364	0.01%
2024/08/01	10	45.94	3.8	46.20	45.90	6.2	8,303	0.08%
2024/07/31	1.1	43.76	3	44.67	44.20	-1.9	8,205	-0.02%
2024/07/30	4	43.21	2	43.20	43.60	2	8,162	0.02%
2024/07/29	2	43.28	0	0.00	43.05	2	8,101	0.02%
2024/07/26	20.7	44.32	13	44.39	44.20	7.7	8,037	0.10%
2024/07/23	7.5	47.27	3	47.53	46.35	4.5	7,975	0.06%
2024/07/22	7.3	47.69	8.2	48.04	47.05	-1	7,856	-0.01%
2024/07/19	9.3	51.11	16	50.67	49.80	-6.7	7,632	-0.09%
2024/07/18	12.8	51.83	27	51.87	51.90	-14.2	7,394	-0.19%
2024/07/17	34.6	54.10	25	53.60	53.30	9.6	7,207	0.13%
2024/07/16	4	52.28	45	53.69	53.90	-41	6,615	-0.62%
2024/07/15	14	50.31	21	49.40	49.00	-7	6,148	-0.11%
2024/07/12	18	49.58	13	49.36	49.85	5	5,947	0.08%
2024/07/11	10	50.37	4	49.33	48.80	6	5,698	0.11%
2024/07/10	15	49.72	15.2	49.13	48.80	-0.2	5,491	0.00%
2024/07/09	58.5	50.89	100	48.56	48.55	-41.5	5,037	-0.82%
2024/07/08	89	47.91	11	48.85	49.05	78	3,958	1.97%
2024/07/05	14	43.89	13	44.31	44.60	1	3,625	0.03%
2024/07/04	13	43.33	3	42.75	43.60	10	3,482	0.29%
2024/07/03	16.2	42.41	15	42.45	42.70	1.2	3,317	0.04%
2024/07/02	5	39.49	5	40.06	40.65	0	3,086	0.00%
2024/07/01	4	40.41	1	40.60	40.00	3	3,111	0.10%
2024/06/28	0	0.00	1	40.80	40.35	-1	3,136	-0.03%
2024/06/27	2	40.15	6	41.03	40.45	-4	3,188	-0.13%
2024/06/26	7	40.69	11	40.66	40.25	-4	3,157	-0.13%
2024/06/25	5	38.65	0	0.00	40.90	5	3,101	0.16%
2024/06/24	5	39.70	0	0.00	39.25	5	3,048	0.16%
2024/06/21	8	40.88	20	40.77	40.40	-12	3,045	-0.39%
2024/06/20	6	40.76	14	40.74	40.85	-8	2,940	-0.27%
2024/06/19	4	40.28	3	40.10	40.15	1	2,757	0.04%
2024/06/18	1	39.20	7.3	39.08	39.40	-6.3	2,410	-0.26%
2024/06/17	0	0.00	7	37.41	37.35	-7	2,200	-0.32%
2024/06/14	3	37.20	2	37.25	37.10	1	2,190	0.05%
2024/06/13	1	36.90	0	0.00	36.70	1	2,184	0.05%
2024/06/12	1	36.30	1	36.35	36.30	0	2,200	0.00%
2024/06/11	9	36.53	0	0.00	36.50	9	2,208	0.41%
2024/06/07	2	37.00	0	0.00	37.05	2	2,209	0.09%
2024/06/05	5	37.70	0	0.00	37.30	5	2,283	0.22%
2024/05/30	7	38.88	0	0.00	38.25	7	2,402	0.29%
2024/05/29	1	38.95	3	39.22	38.80	-2	2,388	-0.08%
2024/05/28	7	39.14	1	39.15	39.45	6	2,358	0.25%
2024/05/27	0	0.00	2	37.38	37.55	-2	2,278	-0.09%
2024/05/24	1	36.95	2	37.10	37.05	-1	2,275	-0.04%
2024/05/23	0.1	37.40	0	0.00	37.15	0.1	2,281	0.00%
2024/05/22	3	38.70	6	38.72	38.30	-3	2,286	-0.13%
2024/05/21	9.1	37.90	0	0.00	37.50	9.1	2,258	0.40%
2024/05/20	1	37.70	0	0.00	37.75	1	2,239	0.04%
2024/05/17	0.1	36.90	8	36.94	37.10	-7.9	2,250	-0.35%
2024/05/15	1	37.20	1	36.65	36.65	0	2,385	0.00%
2024/05/14	2	36.90	1	37.05	36.80	1	2,380	0.04%
2024/05/07	3	36.75	11	36.80	36.80	-8	2,439	-0.33%
2024/05/03	0	0.00	1	37.60	37.40	-1	2,498	-0.04%
2024/05/02	2	38.00	0	0.00	38.20	2	2,502	0.08%
2024/04/30	0	0.00	1	38.30	38.30	-1	2,543	-0.04%
2024/04/29	3	38.77	1.1	38.87	38.95	1.9	2,535	0.07%
2024/04/26	0	0.00	7	37.69	37.75	-7	2,507	-0.28%
2024/04/19	3	36.07	0	0.00	36.30	3	2,585	0.12%
2024/04/17	0.1	37.13	0	0.00	37.00	0.1	2,582	0.00%
2024/04/16	5	37.37	0	0.00	37.25	5	2,565	0.19%
2024/04/15	2	38.05	2	38.85	38.05	0	2,557	0.00%
2024/04/12	3	38.98	2	39.00	38.80	1	2,563	0.04%
2024/04/11	2	39.63	1	39.80	39.45	1	2,603	0.04%
2024/04/10	4	40.33	4	40.08	40.35	0	2,595	0.00%
2024/04/09	1	38.60	1	39.15	38.60	0	2,554	0.00%
2024/04/08	5	39.09	3	38.78	38.65	2	2,582	0.08%
2024/04/03	5	39.25	0	0.00	39.10	5	2,546	0.20%
2024/04/02	1	38.55	2	38.48	38.60	-1	2,462	-0.04%
2024/04/01	0	0.00	3	37.30	38.10	-3	2,394	-0.13%
2024/03/29	0	36.90	0	0.00	36.85	0	2,312	0.00%
2024/03/28	3	37.02	0	0.00	36.90	3	2,288	0.13%
2024/03/26	0	0.00	2	36.33	35.95	-2	2,181	-0.09%
2024/03/25	1	36.20	0	0.00	36.25	1	2,128	0.05%
2024/03/22	0	0.00	0.5	35.31	35.65	-0.5	2,092	-0.02%
2024/03/21	3	35.03	0	0.00	35.10	3	2,047	0.15%
2024/03/20	0	0.00	1	33.90	33.90	-1	2,021	-0.05%
2024/03/19	0	0.00	1	34.05	34.25	-1	2,012	-0.05%
2024/03/15	1	34.15	0	0.00	34.15	1	2,008	0.05%
2024/03/14	1	34.15	1	34.75	34.45	0	1,985	0.00%
2024/03/13	0	34.75	0	0.00	34.85	0	1,972	0.00%
2024/03/12	1	35.05	7	34.74	35.05	-6	1,957	-0.31%
2024/03/11	2	34.08	0	0.00	33.85	2	1,933	0.10%
2024/03/08	1	34.80	1	35.40	34.90	0	1,884	0.00%
2024/03/07	1	35.10	1	35.40	34.85	0	1,843	0.00%
2024/03/06	3	34.90	2	35.53	34.85	1	1,813	0.06%
2024/03/05	1	35.35	1	35.90	35.05	0	1,745	0.00%
2024/03/04	1	35.00	2	35.05	35.00	-1	1,724	-0.06%
2024/03/01	1	35.20	0	0.00	35.15	1	1,712	0.06%
2024/02/27	0	35.70	0	0.00	35.00	0	1,737	0.00%
2024/02/22	1	36.70	3	36.40	36.70	-2	1,706	-0.12%
2024/02/19	1	37.90	3	37.52	37.50	-2	1,693	-0.12%
2024/02/16	0	0.00	2	36.50	37.35	-2	1,662	-0.12%
2024/02/15	1	34.70	0	0.00	34.60	1	1,558	0.06%
2024/02/05	1	34.40	0	0.00	34.45	1	1,549	0.06%
2024/01/31	0	36.00	0	0.00	35.70	0	1,501	0.00%
2024/01/29	2	36.53	0	0.00	36.90	2	1,464	0.14%
2024/01/26	1	37.15	1	37.75	36.35	0	1,447	0.00%
2024/01/25	0	36.55	0	0.00	36.50	0	1,376	0.00%
2024/01/24	1	36.95	2	36.63	36.70	-1	1,352	-0.07%
2024/01/23	1	35.40	1	35.55	35.30	0	1,301	0.00%
2024/01/18	1	35.80	0	0.00	35.70	1	1,266	0.08%
2024/01/17	1	34.90	1	34.85	34.80	0	1,249	0.00%
2024/01/16	1	36.40	0	0.00	36.10	1	1,219	0.08%
2024/01/15	0	35.70	0	0.00	36.25	0	1,173	0.00%
2024/01/09	1	35.80	30	36.11	35.80	-29	1,132	-2.56%
2024/01/08	0	0.00	0.1	37.10	36.50	-0.1	1,113	-0.01%
2024/01/05	2	38.50	0	0.00	37.40	2	1,096	0.18%
2024/01/04	0.1	37.45	0	0.00	37.05	0.1	1,012	0.01%
2024/01/03	31	37.80	0	0.00	37.25	31	972	3.19%
2024/01/02	1	38.20	0	0.00	38.10	1	907	0.11%
2023/12/28	0	0.00	1	36.50	36.50	-1	829	-0.12%
2023/12/27	0	35.55	0	0.00	35.85	0	808	0.00%
2023/12/26	0	0.00	16	35.30	35.65	-16	809	-1.98%
2023/12/25	0	0.00	1	35.10	34.85	-1	793	-0.13%
2023/12/21	1	34.60	0	0.00	34.45	1	789	0.13%
2023/12/20	1	34.70	0	0.00	34.55	1	791	0.13%
2023/12/18	16	35.05	0	0.00	35.05	16	801	2.00%
2023/12/15	10	35.40	10	35.65	35.30	0	808	0.00%
2023/11/29	0	35.60	0	0.00	35.50	0	854	0.00%
2023/11/27	1	35.60	0	0.00	35.05	1	872	0.11%
2023/11/24	1	36.30	1	36.20	36.05	0	867	0.00%
2023/11/22	0	0.00	10	34.90	35.05	-10	825	-1.21%
2023/11/21	0	0.00	1	35.00	34.90	-1	832	-0.12%
2023/11/20	10	35.35	0	0.00	35.35	10	835	1.20%
2023/11/16	2	34.85	0	0.00	34.85	2	842	0.24%
2023/11/13	0	0.00	1	33.10	33.10	-1	848	-0.12%
2023/11/10	1	33.10	0	0.00	33.10	1	872	0.11%
2023/11/03	0	0.00	2	32.75	32.75	-2	1,092	-0.18%
2023/11/02	1	32.50	0	0.00	32.50	1	1,106	0.09%
2023/10/25	0	0.00	1	32.80	32.70	-1	1,201	-0.08%
2023/10/24	1	32.25	0	0.00	32.40	1	1,219	0.08%
2023/10/20	3	32.10	0	0.00	32.35	3	1,255	0.24%
2023/10/19	0	0.00	1	32.65	32.70	-1	1,286	-0.08%
2023/10/18	1	33.50	1	33.20	33.15	0	1,304	0.00%
2023/10/13	5	34.95	0	0.00	34.90	5	1,439	0.35%
2023/10/12	0	0.00	1	34.25	34.50	-1	1,457	-0.07%
2023/10/06	0	0.00	1	34.00	34.05	-1	1,538	-0.06%
2023/10/03	1	34.65	0	0.00	34.35	1	1,641	0.06%
2023/10/02	1	34.20	0	0.00	34.20	1	1,752	0.06%
2023/09/25	0	0.00	5	33.90	34.20	-5	2,043	-0.24%
2023/09/22	1	33.65	1	33.65	33.70	0	2,088	0.00%
2023/09/21	5	33.49	0	0.00	33.40	5	2,131	0.23%
2023/09/20	0	0.00	4	34.15	34.10	-4	2,146	-0.19%
2023/09/19	0	0.00	3	34.60	34.35	-3	2,206	-0.14%
2023/09/18	0	0.00	2	34.40	34.60	-2	2,360	-0.08%
2023/09/15	0	0.00	1	35.00	34.55	-1	2,680	-0.04%
2023/09/14	0	0.00	2	35.00	35.30	-2	2,747	-0.07%
2023/09/13	0.9	34.85	0	0.00	34.80	0.9	2,804	0.03%
2023/09/11	1	34.75	0	0.00	34.55	1	2,926	0.03%
2023/09/08	0	0.00	0.2	35.10	35.05	-0.2	2,952	-0.01%
2023/09/07	2	35.40	0	0.00	35.10	2	2,994	0.07%
2023/09/05	1	35.60	0	0.00	35.55	1	3,162	0.03%
2023/09/04	8	35.60	0	0.00	35.50	8	3,339	0.24%
2023/08/30	1	34.60	0	0.00	34.70	1	3,667	0.03%
2023/08/25	1	34.60	0	0.00	34.35	1	4,034	0.02%
2023/08/23	1	34.70	2	34.50	34.30	-1	4,130	-0.02%
2023/08/22	1	34.60	0	0.00	34.15	1	4,187	0.02%
2023/08/17	0.1	35.15	0	0.00	34.85	0.1	4,286	0.00%
2023/08/15	1	34.80	10	34.65	34.85	-9	4,426	-0.20%
2023/08/14	0	0.00	1	34.25	34.45	-1	4,550	-0.02%
2023/08/11	17	35.32	5	35.25	35.30	12	4,726	0.25%
2023/08/10	10	35.43	1	35.40	35.40	9	4,741	0.19%
2023/08/08	3	38.35	0	0.00	38.10	3	4,665	0.06%
2023/08/02	1	38.40	0.2	38.80	38.35	0.9	4,876	0.02%
2023/07/31	0	0.00	0.1	39.90	39.15	-0.1	4,954	0.00%
2023/07/27	0.1	40.60	0	0.00	40.45	0.1	5,096	0.00%
2023/07/24	2	39.40	1	38.95	39.40	1	5,107	0.02%
2023/07/21	0	0.00	1.2	40.15	40.10	-1.2	5,091	-0.02%
2023/07/20	0.2	40.85	0	0.00	40.80	0.2	5,113	0.00%
2023/07/19	0	0.00	0.5	40.20	40.00	-0.5	5,127	-0.01%
2023/07/18	2	40.15	0	0.00	40.15	2	5,194	0.04%
2023/07/14	2	41.50	1	41.50	41.25	1	5,904	0.02%
2023/07/13	1	41.60	0	0.00	41.50	1	5,946	0.02%
2023/07/12	1	42.10	0	0.00	42.05	1	5,992	0.02%
2023/07/11	0	0.00	0.1	42.05	42.10	-0.1	6,128	0.00%
2023/07/10	0	0.00	21	43.00	42.45	-21	6,131	-0.34%
2023/07/07	8	43.27	0	0.00	43.10	8	6,198	0.13%
2023/07/06	7	45.29	8	45.56	45.30	-1	6,206	-0.02%
2023/07/05	20	45.55	22	46.08	45.55	-2	6,179	-0.03%
2023/07/04	21	45.84	0	0.00	45.55	21	6,114	0.34%
2023/06/30	2.3	43.85	0	0.00	44.30	2.3	5,949	0.04%
2023/06/29	1	44.00	2	43.60	43.90	-1	5,909	-0.02%
2023/06/28	5	43.23	0	0.00	43.25	5	5,876	0.09%
2023/06/27	4	43.15	4	43.24	43.05	0	5,870	0.00%
2023/06/26	4.1	44.46	2	44.40	43.95	2.1	5,812	0.04%
2023/06/21	26	44.99	45	45.03	45.05	-19	5,673	-0.33%
2023/06/20	20	42.75	3	42.40	42.70	17	5,357	0.32%
2023/06/19	4	42.10	2	41.50	42.50	2	5,310	0.04%
2023/06/16	10	42.02	5	42.25	41.85	5	5,255	0.10%
2023/06/15	4	42.68	6	42.48	42.65	-2	5,181	-0.04%
2023/06/14	1	42.55	0	0.00	42.40	1	5,159	0.02%
2023/06/13	0	0.00	2	42.55	42.70	-2	5,169	-0.04%
2023/06/12	1.4	43.09	3	42.90	42.80	-1.7	5,144	-0.03%
2023/06/09	5	43.20	21	42.85	42.75	-16	5,135	-0.31%
2023/06/08	29	44.10	33	44.06	43.80	-4	5,065	-0.08%
2023/06/07	3	43.28	0	0.00	43.20	3	4,933	0.06%
2023/06/06	4	43.65	4	43.20	43.95	0	4,808	0.00%
2023/06/05	1	42.75	0	0.00	42.90	1	4,731	0.02%
2023/06/02	14	42.83	7	42.74	42.35	7	4,735	0.15%
2023/06/01	6	43.52	27	43.96	43.25	-21	4,749	-0.44%
2023/05/31	1	42.65	2	42.58	42.40	-1	4,545	-0.02%
2023/05/30	6	42.11	11	42.07	42.00	-5	4,518	-0.11%
2023/05/29	3	41.73	3	41.98	41.75	0	4,490	0.00%
2023/05/26	2.5	42.00	0	0.00	41.00	2.5	4,527	0.06%
2023/05/25	2	42.00	0	0.00	41.60	2	4,639	0.04%
2023/05/24	7	41.45	1	41.50	41.55	6	4,706	0.13%
2023/05/23	1	41.90	1	41.70	41.60	0	4,677	0.00%
2023/05/22	1	41.60	2	41.60	41.60	-1	4,624	-0.02%
2023/05/18	11	40.64	5	40.99	40.50	6	4,443	0.14%
2023/05/17	4	40.60	11	40.63	40.60	-7	4,302	-0.16%
2023/05/16	2	39.15	16	39.14	38.95	-14	4,083	-0.34%
2023/05/15	1	38.20	0	0.00	38.30	1	4,023	0.02%
2023/05/11	3	37.80	1	37.90	37.60	2	3,987	0.05%
2023/05/10	11	38.59	10	38.80	38.45	1	3,927	0.03%
2023/05/09	1	38.80	2	39.00	39.55	-1	3,851	-0.03%
2023/05/08	0	0.00	8	38.93	38.75	-8	3,758	-0.21%
2023/05/05	8	38.33	40	38.30	38.30	-32	3,720	-0.86%
2023/05/04	36	39.05	5	38.50	38.95	31	3,654	0.85%
2023/05/02	1	37.50	0	0.00	37.50	1	3,473	0.03%
2023/04/28	1	37.25	0	0.00	37.35	1	3,468	0.03%
2023/04/27	0	0.00	3	37.40	37.45	-3	3,434	-0.09%
2023/04/26	0	0.00	7	37.16	37.20	-7	3,407	-0.21%
2023/04/25	3	37.35	13	37.11	36.90	-10	3,382	-0.30%
2023/04/24	20	37.84	2	37.75	37.70	18	3,331	0.54%
2023/04/21	12	38.03	1	38.05	37.50	11	3,281	0.34%
2023/04/20	9.2	39.31	51	38.60	38.50	-41.8	3,166	-1.32%
2023/04/19	34	42.25	12	42.12	41.25	22	2,923	0.75%
2023/04/17	22	37.56	3	37.72	37.75	19	2,264	0.84%
2023/04/14	2	37.93	1	37.60	37.90	1	2,165	0.05%
2023/04/13	30	37.05	1	36.30	36.25	29	1,988	1.46%
2023/04/12	10	36.77	0	0.00	36.80	10	1,947	0.51%
2023/04/11	2	36.40	7	36.41	36.40	-5	1,843	-0.27%
2023/04/06	1	34.00	3	33.92	34.05	-2	1,688	-0.12%
2023/03/31	0	34.65	2	34.25	34.25	-2	1,679	-0.12%
2023/03/30	0	0.00	4	34.50	34.30	-4	1,673	-0.24%
2023/03/29	1	34.65	0	0.00	34.65	1	1,665	0.06%
2023/03/28	1	34.30	0	0.00	34.30	1	1,666	0.06%
2023/03/24	0	0.00	5	35.65	35.30	-5	1,629	-0.31%
2023/03/23	4	35.15	0	0.00	35.15	4	1,604	0.25%
2023/03/22	0	35.55	10	35.55	35.30	-10	1,593	-0.63%
2023/03/21	5	34.83	0	35.05	34.75	5	1,549	0.32%
2023/03/20	0	0.00	2	34.85	34.75	-2	1,534	-0.13%
2023/03/17	2	34.65	0	0.00	34.35	2	1,525	0.13%
2023/03/16	2	35.15	2	34.60	34.10	0	1,501	0.00%
2023/03/15	3	34.70	0	0.00	34.40	3	1,467	0.20%
2023/03/14	0	0.00	5	35.55	35.00	-5	1,453	-0.34%
2023/03/13	6	35.68	6	35.43	35.60	0	1,411	0.00%
2023/03/10	6	34.54	3	34.47	34.50	3	1,357	0.22%
2023/03/09	2	35.58	12	35.56	35.50	-10	1,311	-0.76%
2023/03/08	4	35.84	2	36.03	36.10	2	1,277	0.16%
2023/03/07	0	36.70	8	36.58	36.75	-8	1,226	-0.65%
2023/03/06	3	36.65	2	35.05	36.50	1	1,156	0.09%
2023/03/03	4	34.13	0	0.00	34.10	4	1,046	0.38%
2023/03/02	1	33.95	0	0.00	33.90	1	1,037	0.10%
2023/02/24	14	34.19	4	34.16	34.20	10	970	1.03%
2023/02/23	18	35.05	4	35.06	35.05	14	888	1.58%
2023/02/22	5	33.47	10	33.33	33.95	-5	712	-0.70%
2023/02/21	0	31.70	0	0.00	31.75	0	604	0.00%
2023/02/17	0	0.00	2	31.10	31.20	-2	600	-0.33%
2023/02/16	0	0.00	1	31.10	31.20	-1	612	-0.16%
2023/02/13	5	30.50	3	30.50	30.50	2	624	0.32%
2023/02/10	0	0.00	3	31.00	30.70	-3	632	-0.47%
2023/02/09	1	30.90	31	30.75	30.80	-30	639	-4.69%
2023/02/03	0	0.00	10	31.40	31.35	-10	634	-1.58%
2023/02/02	0	0.00	40	30.76	31.05	-40	627	-6.37%
2023/02/01	23	30.64	3	30.60	30.60	20	659	3.03%
2023/01/31	41	30.55	0	0.00	30.60	41	665	6.16%
2023/01/10	10	30.10	7	30.00	30.10	3	710	0.42%
2023/01/09	0	0.00	1	30.00	30.05	-1	709	-0.14%
2023/01/06	1	29.85	0	0.00	29.90	1	724	0.14%
2022/12/29	1	29.35	1	29.20	29.35	0	791	0.00%
2022/12/28	0	0.00	1	29.65	29.55	-1	794	-0.13%
2022/12/22	0.1	29.90	0	0.00	29.80	0.1	815	0.01%
2022/12/21	1	29.80	0	0.00	29.45	1	836	0.12%
2022/12/20	1.1	29.56	7	30.25	29.50	-5.9	843	-0.70%
2022/12/12	1	30.20	0	0.00	30.65	1	883	0.11%
2022/12/09	1	30.40	0	0.00	30.40	1	885	0.11%
2022/12/07	1	30.80	0	0.00	30.45	1	897	0.11%
2022/12/06	10	31.00	0	0.00	30.80	10	891	1.12%
2022/11/30	0	0.00	1	31.60	31.80	-1	891	-0.11%
2022/11/28	0	0.00	1	31.00	31.00	-1	892	-0.11%
2022/11/24	1	31.75	12	31.45	31.45	-11	923	-1.19%
2022/11/22	1	30.65	0	0.00	31.05	1	963	0.10%
2022/11/17	0	0.00	2	31.13	31.55	-2	1,091	-0.18%
2022/11/15	2	30.75	0	0.00	30.95	2	1,198	0.17%
2022/11/11	0	0.00	1	30.70	30.60	-1	1,247	-0.08%
2022/11/08	1	30.30	0	0.00	30.10	1	1,254	0.08%
2022/11/07	2	30.05	2	30.05	30.10	0	1,274	0.00%
2022/11/02	0	0.00	10	29.45	29.65	-10	1,273	-0.79%
2022/11/01	0	0.00	1	28.70	29.05	-1	1,267	-0.08%
2022/10/31	10	28.68	1	28.60	28.50	9	1,267	0.71%
2022/10/28	5	28.29	0	0.00	28.10	5	1,268	0.39%
2022/10/27	1	29.45	0	0.00	29.70	1	1,228	0.08%
2022/10/26	1	29.30	0	0.00	29.30	1	1,229	0.08%
2022/10/24	1	30.45	1	30.20	30.05	0	1,214	0.00%
2022/10/21	1	30.40	0	0.00	29.80	1	1,222	0.08%
2022/10/20	1	30.50	0	0.00	30.50	1	1,219	0.08%
2022/10/14	0	0.00	1	31.40	31.65	-1	1,210	-0.08%
2022/10/13	5	30.60	0	0.00	29.80	5	1,219	0.41%
2022/10/11	1	31.25	0	0.00	30.95	1	1,208	0.08%
2022/10/05	0	0.00	1	31.85	31.85	-1	1,172	-0.09%
2022/09/29	1	31.10	6	30.96	30.90	-5	1,169	-0.43%
2022/09/28	5	30.90	0	0.00	30.60	5	1,169	0.43%
2022/09/27	2	31.75	2	32.20	32.25	0	1,153	0.00%
2022/09/26	3	32.73	0	0.00	32.15	3	1,153	0.26%
2022/09/23	1	34.20	1	34.50	34.20	0	1,160	0.00%
2022/09/22	1	34.35	0	0.00	34.30	1	1,171	0.09%
2022/09/21	1	34.90	0	0.00	34.90	1	1,165	0.09%
2022/09/15	0	0.00	35	35.46	35.10	-35	1,197	-2.92%
2022/09/14	35	35.06	0	0.00	35.00	35	1,201	2.91%
2022/09/13	0	0.00	1	35.90	35.60	-1	1,197	-0.08%
2022/09/12	30	35.65	32	35.88	35.95	-2	1,209	-0.17%
2022/09/08	0	0.00	4	35.33	35.45	-4	1,213	-0.33%
2022/09/07	3	34.53	14	34.59	34.40	-11	1,216	-0.90%
2022/09/06	1	34.50	1	34.60	34.55	0	1,214	0.00%
2022/09/05	2	35.25	7	35.00	34.85	-5	1,213	-0.41%
2022/09/02	5	35.45	0	0.00	35.45	5	1,207	0.41%
2022/09/01	1	35.60	0	0.00	35.60	1	1,206	0.08%
2022/08/31	4	36.45	1	36.30	36.35	3	1,185	0.25%
2022/08/30	3	36.35	1	36.30	36.35	2	1,181	0.17%
2022/08/29	1	36.55	0	0.00	36.05	1	1,214	0.08%
2022/08/26	7	37.37	5	37.70	37.50	2	1,183	0.17%
2022/08/25	1	36.40	6	36.60	36.85	-5	1,090	-0.46%
2022/08/24	5	36.05	0	0.00	36.00	5	1,069	0.47%
2022/08/23	3	36.35	5	37.00	36.40	-2	1,050	-0.19%
2022/08/22	2	36.75	0	0.00	36.35	2	1,010	0.20%
2022/08/19	6	35.60	1	36.45	36.10	5	934	0.53%
2022/08/17	1	33.80	0	0.00	33.80	1	873	0.11%
2022/08/16	0	0.00	1	34.15	33.90	-1	879	-0.11%
2022/08/15	2	33.83	0	0.00	33.80	2	882	0.23%
2022/08/12	1	34.75	0	0.00	34.10	1	880	0.11%
2022/08/11	0	0.00	3	35.18	35.35	-3	859	-0.35%
2022/08/10	4	34.85	0	0.00	34.80	4	852	0.47%
2022/08/08	1	34.10	0	0.00	34.25	1	859	0.12%
2022/08/05	0	0.00	1	34.30	34.35	-1	873	-0.11%
2022/08/04	1	33.85	0	0.00	33.50	1	910	0.11%
2022/08/02	0	0.00	3	34.00	34.10	-3	931	-0.32%
2022/08/01	1	34.30	0	0.00	34.75	1	963	0.10%
2022/07/27	0	0.00	3	34.55	34.70	-3	983	-0.31%
2022/07/26	3	34.03	1	33.95	33.85	2	978	0.20%
2022/07/21	1	33.65	1	33.60	33.65	0	1,015	0.00%
2022/07/20	2	34.78	0	0.00	34.55	2	1,022	0.20%
2022/07/18	3	34.30	3	34.70	34.70	0	1,017	0.00%
2022/07/15	1	34.30	1	34.25	34.15	0	1,017	0.00%
2022/07/13	0	0.00	1	33.85	34.15	-1	1,035	-0.10%
2022/07/12	2	33.23	0	0.00	33.20	2	1,040	0.19%
2022/07/08	0	0.00	1	34.05	34.05	-1	1,040	-0.10%
2022/07/05	1	32.45	0	0.00	33.15	1	1,100	0.09%
2022/07/04	1	32.00	0	0.00	32.20	1	1,106	0.09%
2022/07/01	2	32.50	0	0.00	32.35	2	1,134	0.18%
2022/06/27	0	0.00	1	34.95	35.10	-1	1,115	-0.09%
2022/06/24	0	0.00	1	34.00	33.50	-1	1,097	-0.09%
2022/06/23	1	33.20	0	0.00	33.10	1	1,097	0.09%
2022/06/22	2	32.95	1	33.05	33.00	1	1,095	0.09%
2022/06/16	0	0.00	5	35.55	34.25	-5	1,090	-0.46%
2022/06/15	1	34.90	2	35.00	34.90	-1	1,101	-0.09%
2022/06/13	1	34.35	0	0.00	34.35	1	1,125	0.09%
2022/06/10	1	35.30	0	0.00	35.20	1	1,135	0.09%
2022/06/08	5	35.20	2	34.95	34.75	3	1,140	0.26%
2022/06/07	6	35.91	0	0.00	35.20	6	1,149	0.52%
2022/06/06	2	35.00	0	0.00	34.80	2	1,115	0.18%
2022/06/02	1	33.95	0	0.00	34.00	1	1,134	0.09%
2022/06/01	0	0.00	1	34.20	33.95	-1	1,155	-0.09%
2022/05/30	0	0.00	1	34.10	34.05	-1	1,163	-0.09%
2022/05/27	1	33.80	0	0.00	33.70	1	1,185	0.08%
2022/05/26	2	33.88	0	0.00	33.50	2	1,203	0.17%
2022/05/23	0	0.00	3	33.10	32.90	-3	1,242	-0.24%
2022/05/20	3	32.80	0	0.00	33.25	3	1,251	0.24%
2022/05/19	1	32.25	5	32.12	32.25	-4	1,252	-0.32%
2022/05/16	0	32.05	0	0.00	32.15	0	1,263	0.00%
2022/05/12	2	30.68	4	31.15	30.85	-2	1,262	-0.16%
2022/05/09	7	31.78	0	0.00	31.85	7	1,214	0.58%
2022/04/27	2	34.00	0	0.00	34.05	2	1,193	0.17%
2022/04/26	6	35.17	2	35.15	35.10	4	1,183	0.34%
2022/04/25	3	35.08	0	0.00	35.05	3	1,181	0.25%
2022/04/15	0	0.00	3	35.67	35.75	-3	1,295	-0.23%
2022/04/13	1	36.15	0	0.00	36.05	1	1,599	0.06%
2022/04/11	1	36.75	0	0.00	36.10	1	1,606	0.06%
2022/04/08	1	35.15	0	0.00	35.15	1	1,578	0.06%
2022/04/01	1	36.70	0	0.00	36.65	1	1,567	0.06%
2022/03/30	1	37.30	1	37.25	37.30	0	1,591	0.00%
2022/03/29	1	37.15	0	0.00	37.15	1	1,599	0.06%
2022/03/25	3	37.92	0	0.00	37.70	3	1,623	0.18%
2022/03/23	1	38.20	1	38.05	38.10	0	1,637	0.00%
2022/03/17	1	37.25	0	0.00	37.45	1	1,717	0.06%
2022/03/15	2	36.65	0	0.00	36.60	2	1,721	0.12%
2022/03/14	1	37.30	0	0.00	37.30	1	1,737	0.06%
2022/03/09	1	35.80	2	35.85	35.85	-1	1,739	-0.06%
2022/03/08	3	36.07	0	0.00	35.55	3	1,740	0.17%
2022/03/07	2	37.00	0	0.00	36.90	2	1,716	0.12%
2022/03/01	1	38.45	0	0.00	38.40	1	1,756	0.06%
2022/02/25	2	38.75	0	0.00	38.45	2	1,758	0.11%
2022/02/24	2	39.20	1	39.70	39.05	1	1,745	0.06%
2022/02/23	1	39.80	0	0.00	40.15	1	1,758	0.06%
2022/02/22	4	39.85	0	0.00	39.65	4	1,779	0.22%
2022/02/14	0.3	39.50	2	39.65	39.50	-1.7	1,981	-0.09%
2022/02/11	2	40.10	0	0.00	40.10	2	1,984	0.10%
2022/02/10	1	40.85	0	0.00	40.80	1	1,991	0.05%
2022/02/08	0	0.00	2	40.45	40.35	-2	2,030	-0.10%
2022/02/07	1	40.05	0	0.00	40.00	1	2,050	0.05%
2022/01/25	3	39.83	0	0.00	39.45	3	2,196	0.14%
2022/01/24	5	39.97	2	39.85	40.25	3	2,360	0.13%
2022/01/21	4	40.33	3	40.52	40.10	1	2,545	0.04%
2022/01/20	1	40.95	0	0.00	41.00	1	2,711	0.04%
2022/01/19	5	40.75	4	40.79	40.90	1	2,743	0.04%
2022/01/18	2	41.05	4	41.29	40.95	-2	2,793	-0.07%
2022/01/17	2	40.93	0	0.00	41.05	2	2,929	0.07%
2022/01/14	2	40.70	0	0.00	40.70	2	2,925	0.07%
2022/01/12	0	0.00	3	42.55	41.80	-3	2,903	-0.10%
2022/01/11	1	42.90	0	0.00	42.65	1	2,885	0.03%
2022/01/10	1	42.75	1	42.60	42.70	0	2,863	0.00%
2022/01/07	14	44.94	10	44.48	43.70	4	2,813	0.14%
2022/01/06	0	0.00	1	43.20	44.00	-1	2,553	-0.04%
2022/01/03	5	42.80	5	42.65	42.70	0	2,526	0.00%
2021/12/30	0	0.00	8	43.86	43.45	-8	2,520	-0.32%
2021/12/29	0	0.00	5	43.25	43.50	-5	2,512	-0.20%
2021/12/27	1	43.45	0	0.00	43.10	1	2,544	0.04%
2021/12/24	0	0.00	5	42.72	42.80	-5	2,546	-0.20%
2021/12/22	1	42.80	1	42.90	42.80	0	2,585	0.00%
2021/12/21	0	0.00	17	42.75	42.75	-17	2,579	-0.66%
2021/12/20	1	41.75	0	0.00	42.55	1	2,570	0.04%
2021/12/17	0	0.00	10	42.15	42.10	-10	2,564	-0.39%
2021/12/16	0	0.00	2	42.38	42.30	-2	2,562	-0.08%
2021/12/15	1	41.35	1	41.70	41.35	0	2,564	0.00%
2021/12/09	1	42.40	2	42.05	41.90	-1	2,626	-0.04%
2021/12/07	0	0.00	2	41.20	41.30	-2	2,596	-0.08%
2021/12/06	1	40.25	0	0.00	41.40	1	2,593	0.04%
2021/12/02	1	39.90	0	0.00	40.25	1	2,646	0.04%
2021/12/01	1	40.25	0	0.00	40.45	1	2,639	0.04%
2021/11/29	4	39.61	0	0.00	39.90	4	2,644	0.15%
2021/11/26	1	41.05	0	0.00	40.90	1	2,624	0.04%
2021/11/24	1	41.75	1	42.05	41.95	0	2,581	0.00%
2021/11/23	0	0.00	1	42.00	41.80	-1	2,568	-0.04%
2021/11/22	0	0.00	11	42.03	42.25	-11	2,566	-0.43%
2021/11/19	1	41.95	1	42.05	41.40	0	2,548	0.00%
2021/11/18	0	0.00	5	41.89	41.35	-5	2,535	-0.20%
2021/11/17	2	40.68	0	0.00	40.65	2	2,472	0.08%
2021/11/15	0	0.00	3	42.00	41.85	-3	2,433	-0.12%
2021/11/12	0	0.00	11	40.83	41.30	-11	2,409	-0.46%
2021/11/10	0	0.00	1	40.80	40.70	-1	2,409	-0.04%
2021/11/09	1	41.45	0	0.00	40.85	1	2,422	0.04%
2021/11/08	0	0.00	5	40.50	40.75	-5	2,433	-0.21%
2021/11/05	0	0.00	5	40.52	40.40	-5	2,501	-0.20%
2021/11/04	6	41.68	2	41.65	41.05	4	2,504	0.16%
2021/11/03	0	0.00	1	41.30	41.30	-1	2,493	-0.04%
2021/11/02	8	41.19	12	42.41	40.75	-4	2,478	-0.16%
2021/11/01	17	43.48	8	43.43	43.20	9	2,378	0.38%
2021/10/29	14	43.15	6	42.58	42.50	8	2,209	0.36%
2021/10/28	12	40.72	9	42.57	44.30	3	2,034	0.15%
2021/10/27	5	40.06	10	39.65	40.30	-5	1,858	-0.27%
2021/10/26	6	40.23	4	39.95	39.95	2	1,849	0.11%
2021/10/25	14	40.39	11	40.62	41.05	3	1,805	0.17%
2021/10/19	0	0.00	1	37.65	38.35	-1	1,730	-0.06%
2021/10/18	0	0.00	1	37.60	37.60	-1	1,739	-0.06%
2021/10/15	0	0.00	2	37.45	37.35	-2	1,774	-0.11%
2021/10/14	1	37.30	0	0.00	37.05	1	1,798	0.06%
2021/10/13	0	0.00	3	37.10	37.10	-3	1,809	-0.17%
2021/10/12	6	37.47	0	0.00	37.60	6	1,807	0.33%
2021/10/08	1	38.55	0	0.00	38.30	1	1,809	0.06%
2021/10/07	0	0.00	1	38.90	38.95	-1	1,828	-0.05%
2021/10/04	0	0.00	2	39.10	39.00	-2	1,870	-0.11%
2021/10/01	2	38.95	0	0.00	38.45	2	1,908	0.10%
2021/09/29	1	37.20	2	37.35	37.40	-1	1,875	-0.05%
2021/09/28	1	37.55	1	37.75	37.85	0	1,893	0.00%
2021/09/27	0	0.00	3	37.75	37.90	-3	1,906	-0.16%
2021/09/24	3	37.47	0	0.00	37.30	3	1,926	0.16%
2021/09/23	0	0.00	1	37.70	37.35	-1	1,968	-0.05%
2021/09/22	24	37.30	36	37.42	37.20	-12	2,133	-0.56%
2021/09/17	0	0.00	2	39.25	38.75	-2	2,113	-0.09%
2021/09/16	0	0.00	2	38.08	38.40	-2	2,034	-0.10%
2021/09/15	2	38.33	0	0.00	38.00	2	2,029	0.10%
2021/09/14	1	38.15	1	38.25	38.05	0	2,032	0.00%
2021/09/10	4	38.36	6	38.31	38.10	-2	2,081	-0.10%
2021/09/09	1	37.10	0	0.00	37.20	1	2,086	0.05%
2021/09/08	3	37.58	4	37.65	36.85	-1	2,092	-0.05%
2021/09/07	1	38.85	0	0.00	38.90	1	2,062	0.05%
2021/09/03	3	39.75	0	0.00	39.75	3	2,104	0.14%
2021/09/02	1	39.35	0	0.00	39.05	1	2,134	0.05%
2021/09/01	5	39.93	3	39.85	39.95	2	2,137	0.09%
2021/08/30	1	39.35	0	0.00	39.40	1	2,176	0.05%
2021/08/26	1	39.50	0	0.00	39.50	1	2,203	0.05%
2021/08/25	0	0.00	1	39.95	40.20	-1	2,230	-0.04%
2021/08/23	0	0.00	1	39.25	39.35	-1	2,314	-0.04%
2021/08/19	4	38.75	0	0.00	38.60	4	2,385	0.17%
2021/08/17	5	39.37	1	38.90	38.70	4	2,442	0.16%
2021/08/16	0	0.00	1	40.10	39.60	-1	2,447	-0.04%
2021/08/13	3	39.75	0	0.00	39.10	3	2,458	0.12%
2021/08/12	2	40.20	1	40.10	39.90	1	2,487	0.04%
2021/08/11	10	39.98	0	0.00	39.80	10	2,508	0.40%
2021/08/10	6	41.52	2	41.80	41.50	4	2,514	0.16%
2021/08/06	4	43.00	0	0.00	42.85	4	2,716	0.15%
2021/08/05	1	42.85	0	0.00	42.85	1	2,900	0.03%
2021/08/04	0	0.00	1	43.15	43.00	-1	3,226	-0.03%
2021/08/03	3	42.67	0	0.00	42.45	3	3,432	0.09%
2021/08/02	1	43.00	0	0.00	43.00	1	3,511	0.03%
2021/07/30	1	43.30	0	0.00	42.90	1	3,725	0.03%
2021/07/29	0	0.00	1	43.30	43.00	-1	3,796	-0.03%
2021/07/28	2	42.83	0	0.00	42.85	2	3,976	0.05%
2021/07/27	0	0.00	4	44.01	43.65	-4	4,514	-0.09%
2021/07/26	3	44.00	10	44.03	44.00	-7	4,858	-0.14%
2021/07/23	0	0.00	2	44.65	44.80	-2	5,104	-0.04%
2021/07/22	0	0.00	1	44.25	44.20	-1	5,665	-0.02%
2021/07/21	5	43.82	0.2	44.00	43.70	4.8	6,053	0.08%
2021/07/20	10.1	44.55	2	44.45	44.35	8.1	6,129	0.13%
2021/07/16	1	45.25	0	0.00	45.40	1	6,246	0.02%
2021/07/15	3	45.18	0	0.00	45.10	3	6,322	0.05%
2021/07/13	0	0.00	2	45.38	44.95	-2	6,548	-0.03%
2021/07/12	2	44.90	2	44.93	45.00	0	6,614	0.00%
2021/07/09	9.3	44.64	0	0.00	44.65	9.3	6,681	0.14%
2021/07/08	6	45.60	0	0.00	45.30	6	6,699	0.09%
2021/07/07	2	46.23	12	46.10	46.20	-10	6,695	-0.15%
2021/07/06	12	46.50	2	46.40	46.50	10	6,703	0.15%
2021/07/02	1	46.05	5	46.18	46.15	-4	6,923	-0.06%
2021/07/01	1.5	46.37	0	0.00	46.15	1.5	6,973	0.02%
2021/06/30	1	46.50	4	46.48	46.60	-3	6,982	-0.04%
2021/06/29	18	47.71	34	47.80	46.95	-16	6,981	-0.23%
2021/06/28	2	46.48	40	46.61	46.25	-38	6,865	-0.55%
2021/06/25	0	0.00	9	46.77	46.45	-9	7,048	-0.13%
2021/06/24	4	46.50	5	46.44	46.35	-1	7,075	-0.01%
2021/06/23	3	46.45	4	46.46	46.60	-1	7,087	-0.01%
2021/06/22	0	0.00	5	45.20	45.25	-5	7,092	-0.07%
2021/06/21	5	45.23	0	0.00	45.15	5	7,091	0.07%
2021/06/18	0	0.00	6	46.53	46.25	-6	7,147	-0.08%
2021/06/17	1	45.85	2	46.00	46.30	-1	7,169	-0.01%
2021/06/16	9	46.06	6	46.38	45.60	3	7,202	0.04%
2021/06/15	1	46.00	5	46.07	46.10	-4	7,209	-0.06%
2021/06/11	5	46.30	1	46.55	46.10	4	7,259	0.06%
2021/06/09	3	45.52	5	45.74	45.75	-2	7,290	-0.03%
2021/06/08	4	46.01	1	46.45	45.90	3	7,324	0.04%
2021/06/07	11	45.90	2	45.70	45.95	9	7,389	0.12%
2021/06/04	4.1	46.54	1	46.40	46.25	3.1	7,465	0.04%
2021/06/02	11	46.55	1	46.70	46.65	10	7,765	0.13%
2021/06/01	1	47.30	5	47.25	47.30	-4	7,887	-0.05%
2021/05/31	11	46.34	3	46.62	46.10	8	7,998	0.10%
2021/05/28	16	45.84	7	46.14	46.20	9	8,104	0.11%
2021/05/27	4	44.80	13	44.77	44.85	-9	8,750	-0.10%
2021/05/26	4	45.24	0	0.00	45.10	4	9,360	0.04%
2021/05/25	1	45.55	1	45.35	45.35	0	9,336	0.00%
2021/05/24	1	45.00	0	0.00	45.35	1	9,303	0.01%
2021/05/21	1	44.90	7	44.98	44.65	-6	9,294	-0.06%
2021/05/20	13	45.06	0	0.00	44.20	13	9,300	0.14%
2021/05/19	3	44.58	10	45.26	45.55	-7	9,265	-0.08%
2021/05/18	2	44.63	4	45.21	45.30	-2	9,254	-0.02%
2021/05/17	20	43.99	4	44.82	43.40	16	9,214	0.17%
2021/05/14	6	48.92	20.1	49.47	48.20	-14.1	9,147	-0.15%
2021/05/13	23	50.00	8	50.04	48.70	15	9,073	0.17%
2021/05/12	31	51.36	23	50.28	50.20	8	8,880	0.09%
2021/05/11	11.1	52.57	19	51.91	51.00	-8	8,570	-0.09%
2021/05/10	1	52.90	13	52.01	52.10	-12	8,381	-0.14%
2021/05/07	1.1	51.71	27	52.03	51.80	-26	8,306	-0.31%
2021/05/06	8	49.75	1	49.70	49.55	7	8,117	0.09%
2021/05/05	16	49.93	9.1	49.53	49.10	6.9	8,057	0.09%
2021/05/04	66	51.97	26.2	53.02	49.45	39.8	7,886	0.50%
2021/05/03	46.3	55.41	29.2	54.20	54.30	17.1	7,340	0.23%
2021/04/29	26.2	55.04	15	54.35	54.20	11.2	7,002	0.16%
2021/04/28	123	55.06	70.2	55.08	55.40	52.9	6,796	0.78%	大買/
2021/04/27	7	54.96	11	55.22	56.70	-4	6,320	-0.06%
2021/04/26	0.2	51.80	6.2	51.98	51.60	-6.1	5,953	-0.10%
2021/04/23	0.2	50.60	3	49.77	50.70	-2.8	5,875	-0.05%
2021/04/22	3.1	50.41	22	50.60	49.50	-18.9	5,964	-0.32%
2021/04/21	16.2	50.79	6.2	50.90	50.60	10	5,941	0.17%
2021/04/20	7.2	51.25	5.1	50.81	51.50	2.1	5,881	0.03%
2021/04/19	2.8	51.52	5	51.68	51.10	-2.2	5,832	-0.04%
2021/04/16	11	50.62	3	50.70	49.85	8	5,667	0.14%
2021/04/15	1	49.55	5	49.45	49.55	-4	5,648	-0.07%
2021/04/14	4	47.74	6	47.42	47.75	-2	5,601	-0.04%
2021/04/13	2.1	49.21	2	49.80	48.65	0.1	5,604	0.00%
2021/04/12	7	49.40	6	49.61	49.35	1	5,568	0.02%
2021/04/09	11.1	50.32	3	50.60	49.50	8.1	5,567	0.14%
2021/04/08	1	52.60	13	52.38	52.20	-12	5,458	-0.22%
2021/04/07	5	51.34	5	51.14	51.50	0	5,365	0.00%
2021/04/06	5	50.50	11	50.71	50.80	-6	5,325	-0.11%
2021/04/01	2	50.20	2	50.60	50.40	0	5,304	0.00%
2021/03/31	1	50.40	2	50.35	50.20	-1	5,278	-0.02%
2021/03/30	39	50.66	19	50.79	50.90	20	5,252	0.38%
2021/03/29	0	0.00	11	50.12	50.30	-11	5,092	-0.22%
2021/03/26	10	49.70	1	49.90	49.70	9	5,076	0.18%
2021/03/25	0	0.00	1	50.00	50.10	-1	5,086	-0.02%
2021/03/24	21	49.61	11	49.94	49.95	10	5,116	0.20%
2021/03/23	1	49.90	4	50.75	49.70	-3	5,191	-0.06%
2021/03/22	5	50.15	11	50.17	50.50	-6	5,131	-0.12%
2021/03/19	3	49.85	0	0.00	49.55	3	5,117	0.06%
2021/03/18	1	50.10	0	0.00	49.60	1	5,131	0.02%
2021/03/17	10	50.08	24	49.99	49.20	-14	5,263	-0.27%
2021/03/16	0	0.00	1	49.45	49.30	-1	5,242	-0.02%
2021/03/15	17	50.15	1	49.75	49.60	16	5,225	0.31%
2021/03/12	2	50.30	6	50.58	50.30	-4	5,247	-0.08%
2021/03/11	10	50.11	5	50.41	50.70	5	5,268	0.09%
2021/03/10	4	50.83	0	0.00	50.30	4	5,244	0.08%
2021/03/09	22	50.88	24	51.00	51.30	-2	5,193	-0.04%
2021/03/08	7	50.03	37	50.24	49.85	-30	5,083	-0.59%
2021/03/05	24	49.59	3.3	50.37	49.15	20.8	5,033	0.41%
2021/03/04	17	49.46	11	49.60	50.20	6	4,909	0.12%
2021/03/03	0	0.00	22.3	49.09	49.10	-22.3	4,795	-0.46%
2021/03/02	39	49.73	9.3	49.86	48.10	29.7	4,671	0.64%
2021/02/26	12	47.83	31	49.25	50.20	-19	4,017	-0.47%
2021/02/25	0	0.00	0.4	45.60	45.65	-0.4	3,412	-0.01%
2021/02/24	2	45.58	2	45.45	45.10	0	3,427	0.00%
2021/02/23	12	45.33	4	45.55	45.80	8	3,434	0.23%
2021/02/22	0	0.00	11.4	45.69	45.80	-11.4	3,448	-0.33%
2021/02/19	1	44.25	0	0.00	44.65	1	3,433	0.03%
2021/02/18	0	0.00	28	44.02	44.55	-28	3,467	-0.81%
2021/02/17	26	43.48	3.3	43.90	43.60	22.7	3,462	0.66%
2021/02/05	1	42.75	1.4	43.61	43.70	-0.4	3,442	-0.01%
2021/02/04	0.4	41.90	0	0.00	41.90	0.4	3,449	0.01%
2021/02/03	1	42.85	0	0.00	42.65	1	3,446	0.03%
2021/02/02	2	42.88	3	43.03	42.65	-1	3,526	-0.03%
2021/02/01	3	41.77	1	42.30	41.65	2	3,650	0.05%
2021/01/29	1	42.50	0	0.00	42.60	1	3,822	0.03%
2021/01/28	1	43.00	0	0.00	42.80	1	3,810	0.03%
2021/01/27	1	43.85	1	43.80	43.80	0	3,789	0.00%
2021/01/26	0	0.00	1	43.95	43.15	-1	3,780	-0.03%
2021/01/25	0	0.00	1	43.50	43.55	-1	3,784	-0.03%
2021/01/22	0	0.00	4	42.89	43.15	-4	3,775	-0.11%
2021/01/21	4	43.06	0	0.00	42.60	4	3,768	0.11%
2021/01/20	6	44.03	10	45.05	43.45	-4	3,747	-0.11%
2021/01/19	11	46.14	0	0.00	45.50	11	3,658	0.30%
2021/01/18	3	45.57	6	45.83	46.20	-3	3,642	-0.08%
2021/01/15	2	47.03	5	45.63	45.65	-3	3,672	-0.08%
2021/01/14	1	45.90	5	45.80	46.15	-4	3,537	-0.11%
2021/01/13	0	0.00	2	45.10	44.65	-2	3,498	-0.06%
2021/01/12	2	44.35	0	0.00	44.15	2	3,495	0.06%
2021/01/11	0	0.00	2.3	45.08	45.25	-2.3	3,491	-0.07%
2021/01/08	8.4	44.37	0	0.00	44.30	8.4	3,529	0.24%
2021/01/07	4	45.30	1.4	45.46	45.15	2.7	3,554	0.07%
2021/01/06	3	46.33	10	45.91	45.55	-7	3,535	-0.20%
2021/01/05	1.3	46.74	0	0.00	46.75	1.3	3,511	0.04%
2021/01/04	0.2	47.00	2	46.75	47.00	-1.8	3,511	-0.05%
2020/12/31	1	46.80	0	0.00	46.30	1	3,479	0.03%
2020/12/30	5	46.30	0	0.00	46.50	5	3,450	0.14%
2020/12/29	4	46.35	0	0.00	46.10	4	3,439	0.12%
2020/12/25	0	0.00	3	46.48	46.45	-3	3,405	-0.09%
2020/12/24	0	0.00	3	45.98	45.65	-3	3,385	-0.09%
2020/12/23	3	45.03	1	45.20	45.00	2	3,362	0.06%
2020/12/22	2	45.90	10	45.73	45.60	-8	3,377	-0.24%
2020/12/21	0	0.00	1	46.50	46.60	-1	3,399	-0.03%
2020/12/18	0	0.00	1	46.45	46.50	-1	3,378	-0.03%
2020/12/17	1	45.85	11	45.57	45.85	-10	3,335	-0.30%
2020/12/15	3	44.37	0	0.00	43.90	3	3,294	0.09%
2020/12/14	0	0.00	12	44.35	44.70	-12	3,329	-0.36%
2020/12/11	20	45.50	5.3	43.85	44.20	14.7	3,371	0.44%
2020/12/10	4	46.93	5	47.22	46.55	-1	3,273	-0.03%
2020/12/09	4	47.70	3	47.90	47.95	1	3,236	0.03%
2020/12/08	7	47.84	4	48.13	47.65	3	3,227	0.09%
2020/12/07	22	48.08	3	48.22	48.10	19	3,192	0.60%
2020/12/04	1	47.90	3	47.68	47.50	-2	3,174	-0.06%
2020/12/03	0	0.00	4	47.60	47.30	-4	3,190	-0.13%
2020/12/02	8	48.01	2	48.18	48.00	6	3,185	0.19%
2020/12/01	7	47.24	1	47.60	47.45	6	3,154	0.19%
2020/11/30	3	46.73	7	46.40	46.80	-4	3,153	-0.13%
2020/11/27	6	46.95	2	46.75	46.70	4	3,468	0.12%
2020/11/26	0	0.00	1	46.45	46.45	-1	3,661	-0.03%
2020/11/25	3	46.18	0	0.00	46.10	3	3,683	0.08%
2020/11/24	2	46.03	0	0.00	45.90	2	3,694	0.05%
2020/11/23	0	0.00	2	46.55	46.30	-2	3,682	-0.05%
2020/11/20	3.3	46.09	7	46.21	46.20	-3.7	3,695	-0.10%
2020/11/19	0	0.00	1	46.05	46.15	-1	3,696	-0.03%
2020/11/18	4	45.99	0	0.00	46.00	4	3,700	0.11%
2020/11/17	4	46.03	2	46.00	45.75	2	3,721	0.05%
2020/11/16	6	46.39	2	46.35	46.30	4	3,831	0.10%
2020/11/13	2	45.80	1	45.95	45.75	1	3,907	0.03%
2020/11/12	9	45.78	5	45.86	45.55	4	3,977	0.10%
2020/11/11	4	46.51	3	46.47	46.55	1	3,953	0.03%
2020/11/10	3	46.47	1	47.20	46.10	2	4,035	0.05%
2020/11/09	10	46.77	11	46.86	46.35	-1	4,039	-0.02%
2020/11/06	30	48.76	29	48.39	48.20	1	3,974	0.03%
2020/11/05	21	50.95	4	50.93	50.90	17	3,849	0.44%
2020/11/04	0	0.00	2	49.75	49.95	-2	3,935	-0.05%
2020/11/03	0	0.00	1	50.80	50.20	-1	4,172	-0.02%
2020/11/02	3	49.23	2	49.90	49.05	1	4,324	0.02%
2020/10/30	0	0.00	5	50.30	50.40	-5	4,539	-0.11%
2020/10/29	3	48.93	1	49.35	50.20	2	5,013	0.04%
2020/10/28	2	50.33	0	0.00	49.60	2	5,864	0.03%
2020/10/27	0	0.00	8	51.04	50.90	-8	6,091	-0.13%
2020/10/26	7	51.24	6	51.33	51.30	1	6,158	0.02%
2020/10/23	7	52.83	3	53.27	52.30	4	6,175	0.06%
2020/10/22	0	0.00	2	52.00	52.10	-2	6,157	-0.03%
2020/10/21	1	51.90	12	51.89	51.40	-11	6,167	-0.18%
2020/10/20	3	51.23	0	0.00	51.60	3	6,186	0.05%
2020/10/19	1	51.30	2	51.90	51.90	-1	6,246	-0.02%
2020/10/16	5	51.80	6	51.20	51.10	-1	6,416	-0.02%
2020/10/15	5	52.22	5	51.76	52.50	0	6,494	0.00%
2020/10/14	0	0.00	3	50.63	50.50	-3	6,415	-0.05%
2020/10/13	0	0.00	7	50.27	50.50	-7	6,414	-0.11%
2020/10/08	3	50.10	1	50.00	49.85	2	6,384	0.03%
2020/09/30	2	48.80	1	49.00	49.10	1	6,500	0.02%
2020/09/29	1	49.00	0	0.00	48.70	1	6,522	0.02%
2020/09/28	1	48.25	2	48.68	48.70	-1	6,576	-0.02%
2020/09/25	6	47.56	22	47.40	47.65	-16	6,644	-0.24%
2020/09/24	3	49.40	3	49.50	49.05	0	6,633	0.00%
2020/09/23	3	51.00	0	0.00	50.80	3	6,633	0.05%
2020/09/22	3	51.17	2	51.30	51.00	1	6,726	0.01%
2020/09/21	3	52.60	4	52.08	51.90	-1	6,730	-0.01%
2020/09/18	2	52.45	1	52.80	53.00	1	6,713	0.01%
2020/09/17	12	52.59	10	52.78	52.30	2	6,733	0.03%
2020/09/16	5	52.18	8	51.95	51.80	-3	6,734	-0.04%
2020/09/15	0	0.00	22	51.05	52.80	-22	6,707	-0.33%
2020/09/14	0	0.00	2	50.45	50.40	-2	6,698	-0.03%
2020/09/11	18	49.69	0	0.00	49.70	18	6,744	0.27%
2020/09/10	1	50.00	1	50.70	50.00	0	6,757	0.00%
2020/09/09	2	49.20	15	50.33	50.60	-13	6,774	-0.19%
2020/09/08	14	50.22	1	50.00	50.00	13	6,791	0.19%
2020/09/07	2	51.80	13	51.43	51.00	-11	6,866	-0.16%
2020/09/04	13	52.24	12	52.32	52.60	1	7,056	0.01%
2020/09/03	21	53.67	1	53.60	53.30	20	7,034	0.28%
2020/09/02	61	54.64	37	53.96	53.60	24	6,995	0.34%
2020/09/01	1	54.10	6	53.38	54.10	-5	6,747	-0.07%
2020/08/31	3	49.70	3	49.73	49.20	0	6,630	0.00%
2020/08/28	1	49.55	4	49.65	50.30	-3	6,630	-0.05%
2020/08/27	2	49.95	1	49.90	49.90	1	6,667	0.01%
2020/08/26	3	50.23	3	50.08	50.10	0	6,812	0.00%
2020/08/25	1	51.40	32	51.00	50.90	-31	6,813	-0.45%
2020/08/24	31	50.41	3	50.57	50.40	28	6,799	0.41%
2020/08/21	7	50.69	12	50.75	51.00	-5	6,832	-0.07%
2020/08/20	18	49.99	15	49.99	50.00	3	6,892	0.04%
2020/08/19	7	53.86	3	54.17	53.20	4	6,765	0.06%
2020/08/18	1	54.30	7	53.94	53.70	-6	6,689	-0.09%
2020/08/17	1	53.50	3	53.43	53.50	-2	6,637	-0.03%
2020/08/14	3	53.50	8	53.54	53.90	-5	6,688	-0.07%
2020/08/13	9	53.01	6	53.25	53.00	3	6,593	0.05%
2020/08/12	8.2	54.10	4	53.70	53.30	4.2	6,543	0.06%
2020/08/11	2	54.90	4	54.95	55.30	-2	6,474	-0.03%
2020/08/10	14	55.41	14	55.46	54.70	0	6,424	0.00%
2020/08/07	27	56.90	11.1	56.34	55.10	15.9	6,362	0.25%
2020/08/06	29	57.21	21	57.75	58.40	8	6,139	0.13%
2020/08/05	9	57.09	37	57.24	58.00	-28	6,004	-0.47%
2020/08/04	40	57.37	96	57.49	57.50	-56	5,790	-0.97%
2020/08/03	63	53.80	116	54.28	56.20	-53	5,322	-1.00%	大賣/
2020/07/31	2	50.70	17	51.88	51.90	-15	4,519	-0.33%
2020/07/30	13	47.12	6	47.38	47.20	7	4,277	0.16%
2020/07/29	2	46.15	7	46.25	46.25	-5	4,222	-0.12%
2020/07/28	2	44.88	0	0.00	44.50	2	4,215	0.05%
2020/07/27	2	45.60	15	45.37	45.15	-13	4,237	-0.31%
2020/07/24	3.1	46.75	3	46.52	46.05	0.1	4,246	0.00%
2020/07/23	6	47.77	14	47.76	47.15	-8	4,253	-0.19%
2020/07/22	10	48.15	4	48.28	47.80	6	4,254	0.14%
2020/07/21	11	47.41	24.7	47.26	47.70	-13.7	4,074	-0.34%
2020/07/20	2	45.60	5	45.63	45.85	-3	3,959	-0.08%
2020/07/17	1	45.05	3	45.45	44.40	-2	3,981	-0.05%
2020/07/16	2	45.33	0	0.00	45.00	2	4,052	0.05%
2020/07/15	2	45.30	4	45.48	44.80	-2	4,078	-0.05%
2020/07/14	21	45.25	25	45.60	45.00	-4	4,213	-0.09%
2020/07/13	1	45.25	0	0.00	45.90	1	4,265	0.02%
2020/07/10	26	45.37	3	45.08	44.85	23	4,348	0.53%
2020/07/09	3.6	46.98	8	46.97	46.60	-4.5	4,459	-0.10%
2020/07/08	6.2	46.98	2	47.13	46.85	4.2	4,491	0.09%
2020/07/07	1	47.35	47	47.09	46.80	-46	4,490	-1.02%
2020/07/06	4	47.78	6	48.03	47.75	-2	4,560	-0.04%
2020/07/03	0.2	46.80	0	0.00	46.90	0.2	4,534	0.00%
2020/07/02	3	47.35	0	0.00	47.35	3	4,543	0.07%
2020/07/01	5	47.70	2	47.18	47.30	3	4,521	0.07%
2020/06/30	3	46.47	2	46.60	46.45	1	4,446	0.02%
2020/06/29	5	46.11	0	0.00	46.05	5	4,461	0.11%
2020/06/24	22	46.95	1	46.95	46.80	21	4,460	0.47%
2020/06/23	13	46.07	0	0.00	45.90	13	4,455	0.29%
2020/06/22	9	46.72	5	46.60	46.60	4	4,438	0.09%
2020/06/19	2	45.90	7	45.85	46.00	-5	4,461	-0.11%
2020/06/18	40.2	45.01	0	0.00	45.10	40.2	4,426	0.91%
2020/06/17	3	45.40	0	0.00	45.05	3	4,391	0.07%
2020/06/16	8	45.49	6	45.54	45.60	2	4,417	0.05%
2020/06/15	6	45.53	2	45.98	45.00	4	4,478	0.09%
2020/06/12	9	45.57	4	46.20	46.50	5	4,474	0.11%
2020/06/11	6.5	46.58	49	46.29	46.30	-42.5	4,393	-0.97%
2020/06/10	21	45.07	2	45.55	45.30	19	4,204	0.45%
2020/06/09	19	45.27	18	45.10	44.85	1	4,267	0.02%
2020/06/08	18	45.47	0	0.00	45.30	18	4,328	0.42%
2020/06/05	3	45.90	9.2	45.46	45.85	-6.2	4,260	-0.14%
2020/06/04	4	44.13	24	44.23	44.20	-20	4,175	-0.48%
2020/06/03	11	44.73	1	44.50	44.65	10	4,185	0.24%
2020/06/02	52	44.85	28	45.08	45.00	24	4,107	0.58%
2020/06/01	8	43.33	5	43.10	43.45	3	3,947	0.08%
2020/05/29	1	42.40	3	42.45	42.40	-2	3,925	-0.05%
2020/05/28	4	42.29	5	43.04	42.15	-1	3,943	-0.03%
2020/05/27	5	42.89	10	43.08	42.80	-5	3,904	-0.13%
2020/05/26	1	42.35	7	42.55	42.55	-6	3,843	-0.16%
2020/05/25	3	42.08	3.3	42.19	42.25	-0.3	3,839	-0.01%
2020/05/22	5	42.40	5	41.59	41.60	0	3,868	0.00%
2020/05/21	14	42.64	5	42.58	41.80	9	3,876	0.23%
2020/05/20	2	41.60	1	41.75	41.20	1	3,805	0.03%
2020/05/19	2	41.25	3.4	40.95	41.45	-1.4	3,818	-0.04%
2020/05/18	3	39.62	3	40.08	39.35	0	3,856	0.00%
2020/05/15	4.8	40.36	6	40.42	40.00	-1.2	3,860	-0.03%
2020/05/14	0	0.00	1	41.35	40.60	-1	3,874	-0.03%
2020/05/13	3	42.73	2	42.40	42.40	1	3,844	0.03%
2020/05/12	1	42.55	10	42.67	42.75	-9	3,841	-0.23%
2020/05/11	5	42.55	2	42.80	42.40	3	3,838	0.08%
2020/05/08	2	41.90	1	42.05	41.85	1	3,837	0.03%
2020/05/07	4	42.24	35	42.28	41.85	-31	3,836	-0.81%
2020/05/06	2	41.15	2	41.10	41.00	0	3,807	0.00%
2020/05/05	1	41.30	0	0.00	41.15	1	3,824	0.03%
2020/05/04	3	41.17	0	0.00	40.90	3	3,857	0.08%
2020/04/30	13	42.43	8	42.56	42.05	5	3,858	0.13%
2020/04/29	18	42.82	7	42.80	42.50	11	3,850	0.29%
2020/04/28	10	42.69	3	42.70	42.45	7	3,845	0.18%
2020/04/27	10	42.34	5.4	42.36	42.75	4.6	3,893	0.12%
2020/04/24	1	41.10	1	41.20	41.30	0	3,820	0.00%
2020/04/23	4	41.46	2	41.45	41.05	2	3,823	0.05%
2020/04/22	12	40.25	10.3	40.79	41.25	1.7	3,804	0.04%
2020/04/21	2	40.45	10	41.03	39.80	-8	3,766	-0.21%
2020/04/20	2	41.60	0	0.00	42.20	2	3,695	0.05%
2020/04/17	6	42.71	10	42.41	41.60	-4	3,670	-0.11%
2020/04/16	1	40.50	10	41.94	42.35	-9	3,527	-0.26%
2020/04/15	17.3	41.32	16	41.29	41.00	1.3	3,469	0.04%
2020/04/14	33	40.48	27.2	40.89	41.50	5.8	3,430	0.17%
2020/04/13	4	39.41	6	39.38	38.85	-2	3,288	-0.06%
2020/04/10	3	38.48	12	38.62	38.55	-9	3,252	-0.28%
2020/04/09	14	39.45	23	38.91	38.55	-9	3,263	-0.28%
2020/04/08	2	36.98	1	37.55	37.50	1	3,168	0.03%
2020/04/07	0	0.00	3	36.48	36.50	-3	3,124	-0.10%
2020/04/06	2	35.20	0	0.00	35.55	2	3,130	0.06%
2020/04/01	0	0.00	5	35.20	35.30	-5	3,132	-0.16%
2020/03/31	0	0.00	2	34.53	34.65	-2	3,111	-0.06%
2020/03/27	1	35.55	7	35.42	34.80	-6	3,074	-0.20%
2020/03/26	12	35.17	0	0.00	35.65	12	3,032	0.40%
2020/03/25	1	36.10	0	0.00	35.45	1	2,985	0.03%
2020/03/24	0	0.00	1	34.00	34.00	-1	2,911	-0.03%
2020/03/23	0	0.00	7	33.05	32.65	-7	2,919	-0.24%
2020/03/20	0	0.00	1	34.05	34.00	-1	2,908	-0.03%
2020/03/19	15	33.68	6	31.88	31.70	9	2,868	0.31%
2020/03/18	0	0.00	2	37.00	35.20	-2	2,785	-0.07%
2020/03/17	2	35.23	3	35.03	36.00	-1	2,738	-0.04%
2020/03/16	2	39.10	12	37.91	37.00	-10	2,702	-0.37%
2020/03/13	3	38.47	6	38.18	39.05	-3	2,719	-0.11%
2020/03/12	7	42.58	7	41.96	42.10	0	2,630	0.00%
2020/03/11	0	0.00	4	44.90	45.00	-4	2,538	-0.16%
2020/03/10	4	44.06	0	0.00	44.80	4	2,521	0.16%
2020/03/09	8	44.25	1	44.45	44.55	7	2,495	0.28%
2020/03/06	4	45.73	1	45.85	45.65	3	2,446	0.12%
2020/03/05	1	46.70	0.2	46.70	46.60	0.8	2,455	0.03%
2020/03/03	0	0.00	1	46.30	46.85	-1	2,464	-0.04%
2020/03/02	0	0.00	1	44.70	45.20	-1	2,432	-0.04%
2020/02/27	2	45.05	1	45.95	44.85	1	2,427	0.04%
2020/02/25	5	46.86	7	46.70	46.90	-2	2,365	-0.08%
2020/02/24	11	46.48	10	46.35	46.15	1	2,352	0.04%
2020/02/21	4	47.65	0	0.00	47.65	4	2,345	0.17%
2020/02/19	2	48.90	1	49.30	48.20	1	2,331	0.04%
2020/02/18	1	47.95	8	48.14	48.40	-7	2,295	-0.30%
2020/02/17	2	48.50	3	48.65	48.30	-1	2,334	-0.04%
2020/02/14	0	0.00	1	46.90	47.45	-1	2,350	-0.04%
2020/02/13	0	0.00	3	47.25	47.00	-3	2,483	-0.12%
2020/02/12	0	0.00	10	47.10	47.40	-10	2,698	-0.37%
2020/02/11	0	0.00	0.3	46.50	46.35	-0.3	2,854	-0.01%
2020/02/10	11	44.94	1	44.90	45.05	10	3,051	0.33%
2020/02/07	5	45.36	0	0.00	45.30	5	3,249	0.15%
2020/02/05	4	46.51	0	0.00	46.10	4	3,350	0.12%
2020/02/04	1	47.10	4	47.21	47.40	-3	3,391	-0.09%
2020/02/03	3	44.70	0	0.00	45.20	3	3,480	0.09%
2020/01/31	4	48.03	0	0.00	47.50	4	3,623	0.11%
2020/01/30	25	48.57	2	48.40	48.00	23	4,256	0.54%
2020/01/20	0.2	53.40	0	0.00	53.30	0.2	4,267	0.00%
2020/01/17	2	53.40	2	54.20	53.30	0	4,296	0.00%
2020/01/16	2	53.60	2	54.00	54.00	0	4,320	0.00%
2020/01/13	9	53.61	0	0.00	53.80	9	4,624	0.19%
2020/01/10	1	52.90	0	0.00	53.10	1	4,678	0.02%
2020/01/09	2	53.10	4.3	53.13	53.10	-2.3	4,779	-0.05%
2020/01/08	11	53.51	9	52.79	52.60	2	5,326	0.04%
2020/01/07	2	54.80	1	55.00	54.70	1	5,663	0.02%
2020/01/06	40	55.77	0	0.00	55.60	40	5,675	0.70%
2020/01/03	48	57.29	60	57.51	56.60	-12	5,665	-0.21%
2020/01/02	1	57.60	38	57.39	57.70	-37	5,681	-0.65%
2019/12/31	1	56.80	2	57.00	56.80	-1	5,674	-0.02%
2019/12/30	57	57.22	8	57.50	56.70	49	5,737	0.85%
2019/12/27	15.3	57.19	46	57.18	57.10	-30.7	5,690	-0.54%
2019/12/25	2	56.00	1	56.40	56.50	1	5,675	0.02%
2019/12/24	0	0.00	4	55.60	55.70	-4	5,699	-0.07%
2019/12/23	1	57.00	0	0.00	56.40	1	5,716	0.02%
2019/12/20	1	56.40	3	56.50	56.20	-2	5,724	-0.03%
2019/12/19	36	56.73	1	56.40	56.50	35	5,743	0.61%
2019/12/18	27	57.61	37	58.06	56.90	-10	5,766	-0.17%
2019/12/16	2	56.80	2	56.80	56.90	0	5,898	0.00%
2019/12/13	6	56.25	8	56.48	56.00	-2	5,931	-0.03%
2019/12/12	0	0.00	5	57.06	57.00	-5	5,935	-0.08%
2019/12/11	67	57.26	31	57.60	57.10	36	5,931	0.61%
2019/12/10	13	56.88	14	57.19	57.60	-1	5,945	-0.02%
2019/12/09	0	0.00	2	55.80	55.90	-2	5,894	-0.03%
2019/12/05	1	55.50	21	55.60	55.50	-20	5,982	-0.33%
2019/12/04	7	55.06	5	55.04	54.60	2	5,992	0.03%
2019/12/03	3	54.90	8	54.99	55.30	-5	6,008	-0.08%
2019/12/02	19.5	54.92	11	54.61	54.60	8.5	6,029	0.14%
2019/11/29	3	55.47	2	55.40	55.40	1	6,032	0.02%
2019/11/28	0	0.00	5	56.22	56.10	-5	6,059	-0.08%
2019/11/27	0	0.00	3	55.40	55.50	-3	6,163	-0.05%
2019/11/26	2	55.45	1	55.70	55.00	1	6,273	0.02%
2019/11/25	4	55.75	1	55.90	55.70	3	6,379	0.05%
2019/11/22	0	0.00	1	55.50	55.40	-1	6,591	-0.02%
2019/11/21	15	54.91	4	55.28	55.80	11	6,645	0.17%
2019/11/20	1	55.40	1	55.10	55.10	0	6,689	0.00%
2019/11/19	3	56.40	14	56.34	56.30	-11	6,725	-0.16%
2019/11/18	13	56.12	12	56.30	56.10	1	6,827	0.01%
2019/11/15	0	0.00	1	56.00	56.00	-1	6,878	-0.01%
2019/11/14	7	55.46	2	55.00	55.00	5	6,901	0.07%
2019/11/13	12	56.10	1	56.10	56.10	11	6,916	0.16%
2019/11/12	18	56.81	5	56.88	57.00	13	6,993	0.19%
2019/11/11	21	57.37	7	57.49	55.80	14	7,019	0.20%
2019/11/08	43	60.32	12	60.63	60.10	31	6,897	0.45%
2019/11/07	31	63.53	31	64.13	62.80	0	6,827	0.00%
2019/11/06	19	68.38	13	68.68	66.30	6	6,655	0.09%
2019/11/05	7	67.96	7	67.30	67.20	0	6,493	0.00%
2019/11/04	22	68.27	20	67.86	67.70	2	6,517	0.03%
2019/11/01	12	67.20	13	67.19	67.60	-1	6,488	-0.02%
2019/10/31	13	66.31	18	66.42	66.30	-5	6,466	-0.08%
2019/10/30	22	66.93	8	66.84	67.20	14	6,403	0.22%
2019/10/29	50	67.12	67	67.26	67.70	-17	6,323	-0.27%
2019/10/28	11	63.45	17	63.78	63.80	-6	5,741	-0.10%
2019/10/25	4	62.83	5	62.88	62.50	-1	5,747	-0.02%
2019/10/24	0	0.00	1	63.20	63.20	-1	5,844	-0.02%
2019/10/23	5.1	62.50	70	62.60	62.40	-64.9	5,862	-1.11%
2019/10/22	72	63.78	11	63.98	63.00	61	5,810	1.05%
2019/10/21	7	61.99	34	61.71	62.80	-27	5,646	-0.48%
2019/10/18	40	61.74	3	61.87	62.10	37	5,594	0.66%
2019/10/17	10	62.09	33	62.18	62.10	-23	5,546	-0.41%
2019/10/16	114	63.05	123	62.97	61.40	-9	5,476	-0.16%	大買/大賣/
2019/10/15	5	63.20	221	62.14	64.20	-216	5,053	-4.27%	大賣/鉅額交易
2019/10/14	4	58.35	4	58.25	58.40	0	4,701	0.00%
2019/10/09	6	57.87	0	0.00	57.60	6	4,676	0.13%
2019/10/08	13	58.76	5.2	58.31	57.80	7.8	4,685	0.17%
2019/10/07	0	0.00	7	57.67	58.00	-7	4,676	-0.15%
2019/10/04	1	57.00	3	57.17	56.80	-2	4,681	-0.04%
2019/10/03	1	56.70	1	56.60	56.90	0	4,645	0.00%
2019/10/02	0	0.00	1	57.10	57.10	-1	4,791	-0.02%
2019/10/01	1	56.80	3	56.50	56.60	-2	4,833	-0.04%
2019/09/27	8	56.09	14	56.21	55.90	-6	5,072	-0.12%
2019/09/26	32	57.38	30	58.30	57.10	2	5,106	0.04%
2019/09/25	52	57.98	0	0.00	57.80	52	5,178	1.00%
2019/09/24	12	58.48	1	58.50	58.60	11	5,201	0.21%
2019/09/23	4	58.05	49	58.46	58.90	-45	5,188	-0.87%
2019/09/20	49	58.36	24	59.00	57.80	25	5,158	0.48%
2019/09/19	18	57.95	67	58.20	58.30	-49	5,046	-0.97%
2019/09/18	40	57.63	44	57.88	57.20	-4	5,058	-0.08%
2019/09/17	2	56.90	0	0.00	56.80	2	5,021	0.04%
2019/09/16	2	57.60	0	0.00	57.60	2	5,045	0.04%
2019/09/12	29	57.80	29	58.28	57.80	0	5,051	0.00%
2019/09/11	0	0.00	5	57.00	57.00	-5	5,020	-0.10%
2019/09/10	0	0.00	5	56.94	57.00	-5	5,016	-0.10%
2019/09/09	35	58.01	1	58.20	57.80	34	5,071	0.67%
2019/09/06	0	0.00	2	57.15	56.90	-2	5,046	-0.04%
2019/09/05	6	57.37	15	57.07	56.80	-9	5,029	-0.18%
2019/09/03	3	57.07	13	56.84	56.90	-10	5,016	-0.20%
2019/09/02	2	56.90	10	56.97	57.10	-8	5,012	-0.16%
2019/08/30	42	57.53	30	57.08	56.80	12	5,006	0.24%
2019/08/29	8	58.43	31	58.31	58.00	-23	4,901	-0.47%
2019/08/28	16	59.50	0	0.00	59.20	16	4,787	0.33%
2019/08/27	15	59.43	16	58.59	59.50	-1	4,670	-0.02%
2019/08/26	5	56.76	29	57.01	56.80	-24	4,483	-0.54%
2019/08/23	17	57.62	32	57.99	57.90	-15	4,476	-0.34%
2019/08/22	18	57.83	2	57.55	57.20	16	4,483	0.36%
2019/08/21	0	0.00	20	56.91	57.50	-20	4,433	-0.45%
2019/08/20	35	56.13	18	56.51	55.80	17	4,345	0.39%
2019/08/19	18	56.48	17	56.45	56.90	1	4,309	0.02%
2019/08/16	8	56.34	5	56.32	56.10	3	4,274	0.07%
2019/08/15	1	56.10	5	55.60	56.30	-4	4,212	-0.09%
2019/08/14	26	55.53	24	56.50	55.20	2	4,113	0.05%
2019/08/13	8	55.53	10	55.38	55.90	-2	3,973	-0.05%
2019/08/12	11	54.96	29	55.11	55.30	-18	3,906	-0.46%
2019/08/08	2	53.35	3	53.40	53.40	-1	3,809	-0.03%
2019/08/07	1	52.10	10	52.50	52.20	-9	3,784	-0.24%
2019/08/06	3	51.25	2	50.18	52.20	1	3,783	0.03%
2019/08/05	3	51.23	1	51.10	50.00	2	3,728	0.05%
2019/08/02	14	53.28	9	52.34	52.30	5	3,701	0.14%
2019/08/01	14	54.83	8	54.75	54.40	6	3,686	0.16%
2019/07/31	20	55.23	26	55.16	55.60	-6	3,662	-0.16%
2019/07/30	6	54.30	2	54.20	54.20	4	3,576	0.11%
2019/07/29	7	55.17	17	55.39	54.10	-10	3,565	-0.28%
2019/07/26	7	54.16	7	54.20	55.00	0	3,490	0.00%
2019/07/25	6	53.70	14	53.51	53.80	-8	3,391	-0.24%
2019/07/24	3	52.60	7	52.77	52.60	-4	3,365	-0.12%
2019/07/23	4	52.40	8	52.60	52.40	-4	3,432	-0.12%
2019/07/22	7.1	52.43	1	52.50	52.20	6.1	3,480	0.18%
2019/07/19	6	52.48	6	52.20	52.20	0	3,482	0.00%
2019/07/18	6	52.52	1	52.50	52.10	5	3,514	0.14%
2019/07/17	28	53.78	25	53.82	53.30	3	3,537	0.08%
2019/07/16	3	52.90	4	53.25	53.30	-1	3,436	-0.03%
2019/07/15	12	52.91	51	52.71	52.70	-39	3,432	-1.14%
2019/07/12	7	53.00	3	53.10	52.70	4	3,525	0.11%
2019/07/11	11	52.88	2	53.05	52.70	9	3,582	0.25%
2019/07/10	8	52.79	6	52.87	52.70	2	3,623	0.06%
2019/07/09	2	52.80	4	52.78	52.40	-2	4,039	-0.05%
2019/07/08	31.1	53.91	6	53.75	53.00	25.1	4,095	0.61%
2019/07/05	6	52.35	6	52.18	53.00	0	4,034	0.00%
2019/07/04	53	52.63	61	53.13	52.40	-8	4,054	-0.20%
2019/07/03	36	51.96	35	51.07	51.10	1	3,897	0.03%
2019/07/02	17	51.59	23	51.63	51.90	-6	3,988	-0.15%
2019/07/01	8	50.61	11	50.45	50.70	-3	3,962	-0.08%
2019/06/28	2	49.63	22	49.59	49.55	-20	4,010	-0.50%
2019/06/27	0	0.00	21	50.00	50.00	-21	4,130	-0.51%
2019/06/26	3	49.75	1	49.95	49.70	2	4,161	0.05%
2019/06/25	33	51.18	9	50.87	50.00	24	4,187	0.57%
2019/06/24	19	49.78	6	49.62	49.80	13	4,178	0.31%
2019/06/21	8	50.51	9	49.74	49.35	-1	4,231	-0.02%
2019/06/20	28	51.12	28	50.74	51.00	0	4,253	0.00%
2019/06/19	16	50.27	23	50.19	50.30	-7	4,375	-0.16%
2019/06/18	2	49.88	0	0.00	49.60	2	4,492	0.04%
2019/06/17	43	51.43	5.2	51.54	50.10	37.8	4,685	0.81%
2019/06/14	5	50.70	9	50.16	50.70	-4	5,180	-0.08%
2019/06/13	4	49.28	4	49.59	49.25	0	5,243	0.00%
2019/06/12	1	49.20	6	49.26	49.20	-5	5,318	-0.09%
2019/06/11	13	49.57	23	49.66	49.60	-10	5,363	-0.19%
2019/06/10	3	48.83	5	48.78	48.70	-2	5,361	-0.04%
2019/06/06	15	48.00	3	47.97	48.00	12	5,424	0.22%
2019/06/05	6.5	49.18	6	50.03	49.00	0.5	5,527	0.01%
2019/06/04	11	49.80	13	49.52	49.30	-2	5,692	-0.04%
2019/06/03	1	49.30	6	49.32	49.25	-5	5,750	-0.09%
2019/05/31	12	50.31	9	50.26	50.20	3	5,830	0.05%
2019/05/30	4	50.55	2	50.23	49.75	2	5,885	0.03%
2019/05/29	2	51.10	7	50.97	50.40	-5	5,846	-0.09%
2019/05/28	0	0.00	2	49.20	49.00	-2	5,787	-0.03%
2019/05/27	0	0.00	37	48.75	49.20	-37	5,793	-0.64%
2019/05/24	5	48.84	0	0.00	47.70	5	5,805	0.09%
2019/05/23	1	48.65	3	48.82	49.00	-2	5,822	-0.03%
2019/05/22	1	49.90	5	49.80	49.80	-4	6,129	-0.07%
2019/05/21	2	48.93	6	49.53	49.60	-4	6,289	-0.06%
2019/05/20	8	49.68	2	49.20	48.75	6	6,404	0.09%
2019/05/17	34	50.15	3	49.93	50.00	31	6,443	0.48%
2019/05/16	4	51.20	34	50.56	50.20	-30	6,457	-0.46%
2019/05/15	5	51.86	1	51.80	51.50	4	6,640	0.06%
2019/05/14	1	51.10	8	50.03	51.80	-7	6,759	-0.10%
2019/05/13	10	51.72	7	52.83	51.00	3	6,863	0.04%
2019/05/10	52	53.67	7	54.09	52.90	45	6,886	0.65%
2019/05/09	6	54.43	10	54.99	53.60	-4	6,898	-0.06%
2019/05/08	2	55.35	5	55.60	55.00	-3	6,883	-0.04%
2019/05/07	11	55.97	1	56.20	56.10	10	6,955	0.14%
2019/05/06	6	55.95	3	55.97	55.90	3	6,964	0.04%
2019/05/03	19	57.83	18	58.20	58.20	1	6,923	0.01%
2019/05/02	1	57.40	4	57.58	57.60	-3	6,905	-0.04%
2019/04/30	2	56.40	5	56.34	57.00	-3	6,883	-0.04%
2019/04/29	10	56.16	3	55.33	55.40	7	6,868	0.10%
2019/04/26	5	57.42	0	0.00	57.10	5	6,828	0.07%
2019/04/25	4	58.78	7	58.90	58.60	-3	6,898	-0.04%
2019/04/24	17	59.72	20	59.00	58.70	-3	6,943	-0.04%
2019/04/23	13	59.15	9	59.83	59.90	4	6,911	0.06%
2019/04/22	14	59.45	6	59.23	58.80	8	6,873	0.12%
2019/04/19	1	58.70	0	0.00	58.50	1	6,956	0.01%
2019/04/18	13	58.72	11	59.29	58.10	2	6,932	0.03%
2019/04/17	22	60.21	7	59.81	59.60	15	6,917	0.22%
2019/04/16	17	60.64	20	60.51	60.60	-3	6,899	-0.04%
2019/04/15	36	62.23	24	62.47	61.10	12	6,995	0.17%
2019/04/12	5	58.68	12	58.93	59.60	-7	6,710	-0.10%
2019/04/11	87.3	59.76	1	58.90	58.00	86.3	6,682	1.29%
2019/04/10	6	59.55	5	60.20	59.40	1	6,618	0.02%
2019/04/09	10	60.43	9	60.21	60.30	1	6,559	0.02%
2019/04/08	23	61.36	15	62.65	61.70	8	6,502	0.12%
2019/04/03	16	60.21	15	60.23	60.00	1	6,381	0.02%
2019/04/02	11	59.76	10	59.81	59.60	1	6,346	0.02%
2019/04/01	5	58.74	18	59.17	59.40	-13	6,285	-0.21%
2019/03/29	11	58.18	2	58.40	58.20	9	6,159	0.15%
2019/03/28	1	57.60	1	58.20	58.10	0	6,165	0.00%
2019/03/27	27	57.69	29	57.90	58.10	-2	6,192	-0.03%
2019/03/26	19	58.24	26	57.83	57.60	-7	6,158	-0.11%
2019/03/22	27	60.60	22	58.92	59.10	5	6,089	0.08%
2019/03/21	17	60.74	19	60.54	60.50	-2	6,019	-0.03%
2019/03/20	27	59.94	36	59.94	60.10	-9	5,947	-0.15%
2019/03/19	13	59.55	34	59.76	60.10	-21	5,852	-0.36%
2019/03/18	3	55.63	8	56.24	55.50	-5	5,334	-0.09%
2019/03/15	0	0.00	4	55.55	55.30	-4	5,433	-0.07%
2019/03/14	4	55.25	2	55.40	54.90	2	5,714	0.04%
2019/03/12	4	55.08	3	54.80	54.50	1	5,936	0.02%
2019/03/11	26	55.42	3	55.40	55.00	23	6,024	0.38%
2019/03/08	15	54.53	19	53.98	54.30	-4	6,167	-0.06%
2019/03/07	5	53.54	4	53.98	53.00	1	6,259	0.02%
2019/03/06	3	54.50	4	54.50	54.60	-1	6,341	-0.02%
2019/03/05	0	0.00	22	52.97	53.80	-22	6,336	-0.35%
2019/03/04	0	0.00	2	52.55	52.50	-2	6,321	-0.03%
2019/02/27	8	52.30	7	52.61	52.30	1	6,369	0.02%
2019/02/26	6	53.13	6	52.95	52.50	0	6,482	0.00%
2019/02/25	7	53.51	2	53.15	53.20	5	6,681	0.07%
2019/02/22	3	53.67	4	53.55	53.50	-1	6,774	-0.01%
2019/02/21	37	56.04	29	55.36	54.40	8	6,807	0.12%
2019/02/20	3	54.10	2	54.90	54.30	1	6,657	0.02%
2019/02/19	3	53.70	21	52.78	53.70	-18	6,603	-0.27%
2019/02/18	6	52.18	4	52.30	52.00	2	6,641	0.03%
2019/02/15	8	52.78	7	53.09	52.40	1	7,038	0.01%
2019/02/14	22	54.39	17	54.57	53.10	5	7,195	0.07%
2019/02/13	24	52.39	30	52.53	52.20	-6	7,106	-0.08%
2019/02/12	7	53.41	11	52.98	54.20	-4	7,212	-0.06%
2019/02/11	0	0.00	3	52.00	52.00	-3	7,137	-0.04%
2019/01/30	3	51.80	3	51.40	50.90	0	7,254	0.00%
2019/01/29	2	50.85	2	51.50	51.80	0	7,308	0.00%
2019/01/28	19	51.64	13	51.23	51.60	6	7,372	0.08%
2019/01/25	5	50.04	2	50.10	50.30	3	7,634	0.04%
2019/01/24	1	49.30	0	0.00	49.30	1	7,777	0.01%
2019/01/23	3	49.65	4	49.79	49.65	-1	7,877	-0.01%
2019/01/22	3	49.50	2	50.00	49.40	1	7,930	0.01%
2019/01/21	1	49.75	2	50.05	49.60	-1	8,009	-0.01%
2019/01/18	1	49.35	1	49.60	49.45	0	8,180	0.00%
2019/01/17	13	50.93	15	49.69	49.35	-2	8,256	-0.02%
2019/01/16	2	51.20	3	51.07	51.80	-1	8,237	-0.01%
2019/01/15	2	50.80	2	51.05	50.70	0	8,293	0.00%
2019/01/14	2	50.35	1	50.30	50.50	1	8,449	0.01%
2019/01/11	1	52.90	3	52.23	50.70	-2	8,592	-0.02%
2019/01/10	2	51.05	3	51.30	51.20	-1	8,559	-0.01%
2019/01/09	2	51.35	3	51.57	51.60	-1	8,609	-0.01%
2019/01/08	12	50.47	12	50.65	50.60	0	8,576	0.00%
2019/01/07	3	50.20	6	50.50	50.30	-3	8,570	-0.04%
2019/01/04	2	47.93	19	47.08	48.50	-17	8,513	-0.20%
2019/01/03	6	46.58	1	46.95	46.60	5	8,602	0.06%
2019/01/02	2	47.75	1	47.30	47.50	1	8,809	0.01%
2018/12/28	2	48.20	6	48.08	48.30	-4	8,878	-0.05%
2018/12/27	1	48.40	2	48.20	48.00	-1	9,013	-0.01%
2018/12/26	1	48.20	2	47.88	47.10	-1	9,083	-0.01%
2018/12/25	1	47.00	4	47.55	48.20	-3	9,276	-0.03%
2018/12/21	0	0.00	2	47.08	49.00	-2	9,683	-0.02%
2018/12/20	3	46.93	2	47.20	47.00	1	9,656	0.01%
2018/12/19	7	48.27	3	48.28	48.10	4	9,624	0.04%
2018/12/18	7	48.04	7	48.13	48.00	0	9,619	0.00%
2018/12/17	1.1	48.95	0	0.00	48.80	1.1	9,591	0.01%
2018/12/14	3	48.57	1	49.45	49.35	2	9,598	0.02%
2018/12/13	7	49.36	2	48.78	49.30	5	9,544	0.05%
2018/12/12	1	49.70	4	49.56	49.45	-3	9,529	-0.03%
2018/12/11	6	48.09	7	47.95	48.30	-1	9,458	-0.01%
2018/12/10	21	47.01	8	47.46	46.90	13	9,421	0.14%
2018/12/07	17.2	49.98	26	49.68	49.35	-8.8	9,252	-0.10%
2018/12/06	32	53.88	30	54.14	51.50	2	8,950	0.02%
2018/12/05	7	55.07	12	55.00	54.90	-5	8,793	-0.06%
2018/12/04	20	56.43	47	56.51	56.00	-27	8,855	-0.30%
2018/12/03	54	55.11	66	55.56	56.10	-12	8,835	-0.14%
2018/11/30	12	53.48	15	53.50	52.90	-3	8,718	-0.03%
2018/11/29	22	52.73	27	53.03	52.00	-5	8,458	-0.06%
2018/11/28	26	51.34	26	51.69	51.90	0	8,366	0.00%
2018/11/27	24	49.88	48	50.34	51.00	-24	8,404	-0.29%
2018/11/26	17	49.34	19	49.25	49.40	-2	8,372	-0.02%
2018/11/23	85	49.72	26	49.53	48.70	59	8,377	0.70%
2018/11/22	49	52.40	22	52.32	50.60	27	8,321	0.32%
2018/11/21	10	53.01	16	53.32	53.10	-6	8,119	-0.07%
2018/11/20	2	52.55	3	52.60	52.70	-1	8,002	-0.01%
2018/11/19	17	53.75	7	53.29	53.40	10	7,924	0.13%
2018/11/16	17	52.68	29	52.43	51.60	-12	7,764	-0.15%
2018/11/15	38	52.54	41	52.05	52.40	-3	7,696	-0.04%
2018/11/14	29	52.30	78	52.69	52.50	-49	7,556	-0.65%
2018/11/13	9	48.82	7	49.49	49.50	2	7,234	0.03%
2018/11/12	18	49.07	1	49.45	48.95	17	7,046	0.24%
2018/11/09	11	48.46	38	48.87	48.90	-27	6,990	-0.39%
2018/11/08	13	47.91	26	47.82	47.05	-13	6,783	-0.19%
2018/11/07	23	47.89	29	47.40	47.95	-6	6,736	-0.09%
2018/11/06	4	47.21	31	47.44	46.30	-27	6,684	-0.40%
2018/11/05	45	47.12	32	47.11	47.40	13	6,588	0.20%
2018/11/02	43	48.14	4	48.14	48.20	39	6,511	0.60%
2018/11/01	5	50.60	18	50.58	51.30	-13	6,165	-0.21%
2018/10/31	6	49.24	11	49.23	48.00	-5	6,075	-0.08%
2018/10/30	3	47.75	4	48.11	48.50	-1	6,028	-0.02%
2018/10/29	9	46.98	11	47.38	47.65	-2	6,022	-0.03%
2018/10/26	12	46.74	9	47.44	46.00	3	6,001	0.05%
2018/10/25	5	48.74	9	48.70	48.45	-4	5,967	-0.07%
2018/10/24	7	51.51	24	51.50	50.90	-17	5,993	-0.28%
2018/10/23	8	52.10	6	52.37	50.70	2	5,973	0.03%
2018/10/22	10	51.88	18	52.31	52.30	-8	6,050	-0.13%
2018/10/19	6	49.84	13	49.40	50.70	-7	5,930	-0.12%
2018/10/18	5	49.03	5	49.44	48.45	0	5,829	0.00%
2018/10/17	4	48.65	5	49.10	48.25	-1	5,994	-0.02%
2018/10/16	3	48.25	5	48.34	48.10	-2	6,125	-0.03%
2018/10/15	2	46.60	2	47.13	47.40	0	6,159	0.00%
2018/10/12	3	44.83	7	46.89	47.00	-4	6,344	-0.06%
2018/10/11	17	44.34	62	44.52	44.45	-45	6,514	-0.69%
2018/10/09	64.5	49.70	7	49.13	48.75	57.5	6,289	0.91%
2018/10/08	4	53.85	6	54.08	53.40	-2	6,050	-0.03%
2018/10/05	18	53.84	4	54.15	53.30	14	5,974	0.23%
2018/10/04	4	55.13	31	55.22	56.70	-27	5,850	-0.46%
2018/10/03	9	57.02	15	57.25	56.10	-6	5,789	-0.10%
2018/10/02	1	56.40	7	56.50	55.70	-6	5,593	-0.11%
2018/10/01	23	54.87	29	55.26	57.50	-6	5,482	-0.11%
2018/09/28	10	52.19	9	52.36	52.40	1	5,263	0.02%
2018/09/27	11	51.69	0	0.00	51.30	11	5,242	0.21%
2018/09/26	2	52.40	0	0.00	51.70	2	5,240	0.04%
2018/09/18	4	50.40	4	51.03	50.30	0	5,259	0.00%
2018/09/17	3	51.70	0	0.00	51.40	3	5,256	0.06%
2018/09/14	6	52.07	5	51.98	52.00	1	5,238	0.02%
2018/09/13	2	51.00	2	51.20	50.70	0	5,246	0.00%
2018/09/12	3	49.65	5	50.78	51.30	-2	5,242	-0.04%
2018/09/11	12	49.72	7	49.76	50.50	5	5,246	0.10%
2018/09/10	24	48.88	7	48.74	48.20	17	5,217	0.33%
2018/09/07	19	51.77	7	53.14	51.40	12	5,124	0.23%
2018/09/06	52	56.73	50	56.27	55.10	2	5,042	0.04%
2018/09/04	4	54.63	1	55.60	54.80	3	4,947	0.06%
2018/09/03	4	55.00	9	54.67	54.60	-5	4,929	-0.10%
2018/08/31	7.3	57.77	10	57.60	57.50	-2.7	4,856	-0.06%
2018/08/30	2	59.10	0	0.00	58.50	2	5,008	0.04%
2018/08/29	8	57.70	5	58.12	58.40	3	5,200	0.06%
2018/08/28	4	56.00	1	56.30	55.50	3	5,216	0.06%
2018/08/27	2	55.20	2	54.00	55.20	0	5,241	0.00%
2018/08/24	0	0.00	3	53.87	53.40	-3	5,258	-0.06%
2018/08/22	17	54.57	17	54.07	54.30	0	5,357	0.00%
2018/08/21	13	53.61	3	53.23	53.50	10	5,428	0.18%
2018/08/20	17	54.47	11	56.14	53.30	6	5,452	0.11%
2018/08/17	2	57.10	0	0.00	56.90	2	5,360	0.04%
2018/08/15	1	57.50	20	58.00	57.60	-19	5,472	-0.35%
2018/08/14	4	58.95	5	58.30	58.90	-1	5,475	-0.02%
2018/08/13	19	59.14	5	57.60	58.20	14	5,609	0.25%
2018/08/10	1	61.90	0	0.00	61.30	1	5,574	0.02%
2018/08/09	0	0.00	3	61.80	61.70	-3	5,699	-0.05%
2018/08/08	0.1	62.30	2	62.30	62.30	-1.9	5,729	-0.03%
2018/08/07	8	63.45	0	0.00	62.30	8	5,763	0.14%
2018/08/06	1	62.80	35	63.00	63.10	-34	5,704	-0.60%
2018/08/03	37	62.28	7	62.37	61.80	30	5,672	0.53%
2018/08/02	6	61.93	3	61.47	61.10	3	5,662	0.05%
2018/08/01	41	62.59	9	62.72	62.50	32	5,636	0.57%
2018/07/31	13	61.81	4	62.00	60.60	9	5,546	0.16%
2018/07/30	8	60.81	5	60.94	60.40	3	5,491	0.05%
2018/07/27	24	60.90	21	59.79	62.20	3	5,676	0.05%
2018/07/26	7	60.96	2	61.25	61.00	5	5,536	0.09%
2018/07/25	5	60.90	5	61.04	60.80	0	5,528	0.00%
2018/07/24	29	61.08	9	60.84	61.10	20	5,503	0.36%
2018/07/23	10	65.49	8	64.25	63.60	2	5,308	0.04%
2018/07/20	0	0.00	10	67.27	67.80	-10	5,209	-0.19%
2018/07/19	4	67.95	15	67.30	66.30	-11	5,284	-0.21%
2018/07/18	11	65.29	110	64.69	67.90	-99	5,321	-1.86%	大賣/
2018/07/17	32	62.54	6	62.87	62.30	26	5,165	0.50%
2018/07/16	1	62.40	3	63.20	62.90	-2	5,326	-0.04%
2018/07/13	4	62.40	1	62.60	62.40	3	5,435	0.06%
2018/07/12	0	0.00	2	61.15	61.70	-2	5,790	-0.03%
2018/07/11	1	61.20	4	60.90	60.50	-3	6,117	-0.05%
2018/07/10	2	58.90	3	59.00	59.40	-1	6,364	-0.02%
2018/07/09	11	61.25	0	0.00	61.00	11	6,770	0.16%
2018/07/06	25	60.60	6	60.97	61.10	19	6,760	0.28%
2018/07/05	12.2	62.50	4	62.00	61.70	8.2	6,752	0.12%
2018/07/04	1	62.60	3	62.83	62.70	-2	6,764	-0.03%
2018/07/03	21	62.98	2	62.30	62.20	19	6,799	0.28%
2018/07/02	3	63.60	33	64.02	63.00	-30	6,841	-0.44%
2018/06/29	3	63.97	2	64.60	64.40	1	6,841	0.01%
2018/06/28	2	62.60	3	62.90	62.70	-1	6,809	-0.01%
2018/06/26	0	0.00	1	62.30	62.60	-1	6,878	-0.01%
2018/06/25	34	63.02	1	63.10	63.00	33	6,880	0.48%
2018/06/22	12.2	62.64	0	0.00	62.40	12.2	6,917	0.18%
2018/06/21	1	64.00	1	64.30	64.00	0	6,896	0.00%
2018/06/20	11	63.70	8	63.55	63.30	3	6,947	0.04%
2018/06/19	5	65.72	3	65.57	65.00	2	6,953	0.03%
2018/06/14	5	66.66	14	66.70	65.50	-9	6,966	-0.13%
2018/06/13	2	66.00	11	65.68	65.50	-9	7,088	-0.13%
2018/06/12	14	65.22	5	65.50	65.10	9	7,191	0.13%
2018/06/11	4	66.55	2	66.25	66.20	2	7,214	0.03%
2018/06/08	4	66.40	2	66.55	66.70	2	7,249	0.03%
2018/06/07	21	67.48	24	67.61	66.80	-3	7,316	-0.04%
2018/06/06	36	69.77	23	69.60	69.50	13	7,194	0.18%
2018/06/05	13	67.01	24	67.11	67.30	-11	7,006	-0.16%
2018/06/04	4	65.65	1	65.70	65.70	3	7,034	0.04%
2018/06/01	7	64.61	4	64.45	64.80	3	7,030	0.04%
2018/05/31	14	64.87	3	65.87	64.30	11	7,037	0.16%
2018/05/30	8	66.21	7	66.37	65.80	1	7,034	0.01%
2018/05/29	8	66.98	2	67.15	66.00	6	7,029	0.09%
2018/05/28	3	66.20	5	66.12	66.80	-2	6,988	-0.03%
2018/05/25	0	0.00	1	65.80	65.90	-1	7,093	-0.01%
2018/05/24	14	65.83	15	66.19	66.60	-1	7,119	-0.01%
2018/05/23	43	64.80	14	64.93	65.10	29	7,096	0.41%
2018/05/22	6	64.63	11	65.03	64.50	-5	7,150	-0.07%
2018/05/21	20	65.85	20	66.63	65.10	0	7,327	0.00%
2018/05/18	16	63.36	1	64.20	64.40	15	7,305	0.21%
2018/05/17	14	64.89	57	65.32	64.20	-43	7,663	-0.56%
2018/05/16	8	62.78	1	62.90	63.00	7	7,943	0.09%
2018/05/15	4	64.53	3	63.80	63.10	1	8,215	0.01%
2018/05/14	8	64.25	5	64.40	63.80	3	8,670	0.03%
2018/05/11	1	64.20	7	64.84	64.50	-6	8,955	-0.07%
2018/05/10	1	64.50	2	64.75	64.50	-1	9,567	-0.01%
2018/05/09	3	64.00	6	64.03	63.00	-3	9,803	-0.03%
2018/05/08	2	63.45	4	63.93	63.80	-2	10,168	-0.02%
2018/05/07	14.1	62.36	7	62.46	62.70	7.1	10,436	0.07%
2018/05/04	8	60.83	8	61.23	61.20	0	10,847	0.00%
2018/05/03	3	64.50	2	64.85	63.80	1	10,823	0.01%
2018/05/02	5	65.70	0	0.00	65.60	5	11,215	0.04%
2018/04/30	7	64.90	5	64.90	65.20	2	11,407	0.02%
2018/04/27	3	64.80	6	64.18	64.20	-3	11,456	-0.03%
2018/04/26	18	64.52	5	64.46	63.50	13	11,494	0.11%
2018/04/25	17	64.25	15	64.47	65.50	2	11,423	0.02%
2018/04/24	40	62.30	22	62.90	62.90	18	11,292	0.16%
2018/04/23	12	66.27	12	66.16	66.00	0	11,038	0.00%
2018/04/20	18	68.48	12	68.54	68.10	6	10,952	0.05%
2018/04/19	20.1	68.14	17	68.51	67.80	3.1	10,791	0.03%
2018/04/18	30	69.22	36	69.43	68.50	-6	10,695	-0.06%
2018/04/17	75	73.58	101	73.32	71.00	-26	10,337	-0.25%	大賣/
2018/04/16	90	79.53	12	79.43	78.20	78	10,028	0.78%
2018/04/13	42	77.62	41	78.48	77.50	1	9,783	0.01%
2018/04/12	1	72.60	25	72.00	72.60	-24	9,424	-0.25%
2018/04/11	0.1	71.50	28	71.34	71.70	-27.9	9,583	-0.29%
2018/04/09	2	71.85	2	72.40	72.70	0	9,556	0.00%
2018/04/03	4	71.40	4	70.98	71.20	0	9,530	0.00%
2018/04/02	2	73.15	4	72.93	72.50	-2	9,489	-0.02%
2018/03/31	1	72.90	3	72.87	72.80	-2	9,492	-0.02%
2018/03/30	3	73.10	4	73.28	72.70	-1	9,500	-0.01%
2018/03/29	6	73.13	0	0.00	72.40	6	9,550	0.06%
2018/03/28	24	73.70	11	72.82	72.90	13	9,532	0.14%
2018/03/27	5	73.30	13	73.25	73.10	-8	9,510	-0.08%
2018/03/26	5	71.42	4	71.38	71.40	1	9,514	0.01%
2018/03/23	9	70.16	3	70.53	71.10	6	9,584	0.06%
2018/03/22	19	73.21	14	74.19	72.50	5	9,572	0.05%
2018/03/21	4	73.85	5	73.64	73.50	-1	9,582	-0.01%
2018/03/20	2	73.50	27	73.43	73.40	-25	9,571	-0.26%
2018/03/19	9	74.83	13	74.97	74.10	-4	9,578	-0.04%
2018/03/16	32	73.79	4	73.58	73.50	28	9,445	0.30%
2018/03/15	5	72.78	7	73.10	72.90	-2	9,417	-0.02%
2018/03/14	11	72.51	9	72.29	71.90	2	9,447	0.02%
2018/03/13	26	73.42	12	73.46	73.20	14	9,506	0.15%
2018/03/12	7	71.96	5	71.80	71.90	2	9,604	0.02%
2018/03/09	1	72.10	1	72.00	70.90	0	9,821	0.00%
2018/03/08	15	72.72	9	72.57	72.10	6	9,799	0.06%
2018/03/07	5	69.70	4	69.98	70.20	1	9,717	0.01%
2018/03/06	5	69.84	18	69.72	70.00	-13	9,756	-0.13%
2018/03/05	10	70.91	19	70.68	70.00	-9	9,774	-0.09%
2018/03/02	7	71.19	5	71.18	71.00	2	9,787	0.02%
2018/03/01	5.1	71.81	4	71.73	71.90	1.1	9,791	0.01%
2018/02/27	14	73.71	6	74.23	72.60	8	9,849	0.08%
2018/02/26	18	73.44	15	73.25	73.20	3	9,747	0.03%
2018/02/23	6	72.75	9	72.89	72.90	-3	9,745	-0.03%
2018/02/22	14	73.04	6	73.13	72.50	8	9,784	0.08%
2018/02/21	22	73.70	15	73.57	73.70	7	9,834	0.07%
2018/02/12	8	69.98	15	69.29	68.90	-7	9,840	-0.07%
2018/02/09	22	67.16	26	68.57	69.80	-4	9,841	-0.04%
2018/02/08	37	73.41	79	72.37	70.80	-42	9,486	-0.44%
2018/02/07	59	78.57	75	77.55	75.50	-16	9,260	-0.17%
2018/02/06	112	77.91	59	78.32	76.60	53	9,230	0.57%	大買/
2018/02/05	30	85.53	28	85.28	85.00	2	8,934	0.02%
2018/02/02	96	92.49	73	91.66	91.40	23	8,933	0.26%
2018/02/01	13	102.65	38	102.25	101.50	-25	8,656	-0.29%
2018/01/31	26	103.60	71.3	103.13	104.00	-45.3	8,489	-0.53%
2018/01/30	24	101.03	25	100.06	99.50	-1	8,227	-0.01%
2018/01/29	58	100.90	44	100.90	100.50	14	8,091	0.17%
2018/01/26	14	96.79	8	96.38	96.80	6	7,838	0.08%
2018/01/25	32	94.76	35.1	95.62	94.70	-3.1	7,710	-0.04%
2018/01/24	9	91.27	16	91.03	92.90	-7	7,540	-0.09%
2018/01/23	14	89.86	7	90.23	88.30	7	7,405	0.09%
2018/01/22	11	88.76	18	88.93	88.70	-7	7,440	-0.09%
2018/01/19	3	87.27	0	0.00	86.70	3	7,471	0.04%
2018/01/18	5	87.84	3	87.57	86.70	2	7,480	0.03%
2018/01/17	4	87.30	3	87.13	87.60	1	7,547	0.01%
2018/01/16	1	86.40	3	87.87	87.60	-2	7,569	-0.03%
2018/01/12	2	85.60	0	0.00	86.10	2	7,609	0.03%
2018/01/11	1	85.00	1	84.50	84.70	0	7,656	0.00%
2018/01/10	0	0.00	2	85.45	84.50	-2	7,841	-0.03%
2018/01/09	6	86.52	3	86.87	85.80	3	7,898	0.04%
2018/01/08	8	88.05	6	87.88	87.20	2	7,993	0.03%
2018/01/05	8	88.81	13	89.29	87.20	-5	7,976	-0.06%
2018/01/04	1	85.60	0	0.00	85.80	1	7,890	0.01%
2018/01/03	2	84.65	0	0.00	84.40	2	7,991	0.03%