TPK-KY (3673)-華南永昌-中正券商分點個股進出

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
39.40
漲跌
▲0.15
漲幅
+0.38%
成交量
1,861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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/11/20	0	0.00	32	39.33	39.25	-32	5,122	-0.62%
2024/11/19	0	0.00	1	40.45	40.30	-1	5,199	-0.02%
2024/11/15	0	0.00	1	40.40	40.10	-1	5,279	-0.02%
2024/11/14	1	40.80	1	41.05	40.20	0	5,422	0.00%
2024/11/12	3	39.88	0	0.00	39.75	3	5,647	0.05%
2024/11/11	1	41.05	0	0.00	41.05	1	5,644	0.02%
2024/11/08	1	42.15	0	0.00	41.90	1	5,664	0.02%
2024/11/07	0	43.55	0	0.00	43.40	0	5,707	0.00%
2024/11/06	0	0.00	1	41.50	41.35	-1	5,714	-0.02%
2024/11/04	20	41.80	0	0.00	41.50	20	5,873	0.34%
2024/10/29	0	0.00	1	42.90	42.60	-1	6,102	-0.02%
2024/10/28	0	43.75	1	43.40	43.60	-1	6,135	-0.02%
2024/10/25	0	0.00	5	44.30	44.00	-5	6,191	-0.08%
2024/10/24	1	43.90	0	0.00	43.75	1	6,239	0.02%
2024/10/23	6	44.43	1	44.75	44.55	5	6,305	0.08%
2024/10/21	0	0.00	5	43.23	43.65	-5	6,583	-0.08%
2024/10/18	2	42.80	1	41.75	41.75	1	6,791	0.01%
2024/10/17	3	42.72	5	42.59	42.80	-2	6,949	-0.03%
2024/10/16	2	41.15	0	0.00	40.90	2	7,482	0.03%
2024/10/15	4	41.19	0	0.00	40.95	4	7,933	0.05%
2024/10/09	5	41.90	5	41.90	41.90	0	8,545	0.00%
2024/10/08	1	43.15	5	44.60	43.10	-4	8,966	-0.04%
2024/10/07	3	44.50	12	44.85	44.75	-9	10,023	-0.09%
2024/10/04	1	45.05	0	0.00	44.35	1	10,385	0.01%
2024/10/01	0	0.00	1	45.00	44.90	-1	10,596	-0.01%
2024/09/27	1	44.35	0	0.00	44.85	1	10,981	0.01%
2024/09/26	6	45.13	10	44.45	44.25	-4	10,979	-0.04%
2024/09/25	1	46.30	55	47.47	46.20	-54	10,653	-0.51%
2024/09/24	13	47.13	10	47.37	47.15	3	10,545	0.03%
2024/09/23	0	45.60	1	44.65	45.55	-1	10,257	-0.01%
2024/09/18	1	45.00	0	0.00	44.40	1	10,302	0.01%
2024/09/16	55	45.34	1	45.50	45.40	54	10,366	0.52%
2024/09/12	15	45.06	3	44.47	44.80	12	10,838	0.11%
2024/09/11	1	43.00	0	0.00	43.00	1	10,932	0.01%
2024/09/10	0	0.00	4	44.96	43.80	-4	10,881	-0.04%
2024/09/09	10	44.30	11	44.25	44.45	-1	10,676	-0.01%
2024/09/06	9	43.13	11	43.41	44.05	-2	10,580	-0.02%
2024/09/04	1	40.80	0	0.00	40.80	1	10,382	0.01%
2024/09/03	1	43.36	0	0.00	43.10	1	10,305	0.01%
2024/09/02	0	45.15	2	44.36	43.90	-2	10,247	-0.02%
2024/08/30	0	44.05	6	45.11	45.20	-6	10,061	-0.06%
2024/08/29	3	43.40	1	43.75	44.10	2	9,874	0.02%
2024/08/28	6	44.47	7	44.38	43.95	-1	9,786	-0.01%
2024/08/27	3	42.31	2	42.60	42.80	1	9,578	0.01%
2024/08/26	8	42.55	3	42.46	42.35	5	9,446	0.05%
2024/08/23	0	39.80	0	0.00	40.05	0	9,270	0.00%
2024/08/22	0	40.52	2	40.45	40.25	-2	9,330	-0.02%
2024/08/21	4	41.54	1.2	40.93	40.75	2.8	9,298	0.03%
2024/08/20	0	41.20	0	0.00	40.85	0	9,202	0.00%
2024/08/19	3	40.90	2	41.15	40.85	1	9,193	0.01%
2024/08/16	6	41.85	52	41.48	41.35	-46	9,174	-0.50%
2024/08/15	34	40.08	16	40.31	39.70	18	9,047	0.20%
2024/08/14	0	38.75	0	0.00	38.35	0	8,848	0.00%
2024/08/13	0	38.18	0	0.00	38.10	0	8,812	0.00%
2024/08/12	6	38.58	0	0.00	38.35	6	8,784	0.07%
2024/08/09	0	38.98	0	0.00	38.00	0	8,759	0.00%
2024/08/08	30	38.00	0	0.00	38.40	30	8,682	0.35%
2024/08/07	4	39.33	2	39.60	39.35	2	8,632	0.02%
2024/08/06	0	38.37	0	0.00	37.65	0	8,561	0.00%
2024/08/05	4	39.06	1.1	39.15	39.05	3	8,450	0.04%
2024/08/02	2	43.61	0	44.20	43.35	2	8,364	0.02%
2024/08/01	1	46.69	8	46.20	45.90	-7	8,303	-0.08%
2024/07/31	3	44.32	3.1	44.20	44.20	0	8,205	0.00%
2024/07/30	1	43.25	6.1	43.06	43.60	-5.1	8,162	-0.06%
2024/07/29	8	44.62	1.1	43.71	43.05	6.9	8,101	0.09%
2024/07/26	3.1	44.86	6.1	44.27	44.20	-3.1	8,037	-0.04%
2024/07/23	1	46.96	1.1	46.48	46.35	-0.1	7,975	0.00%
2024/07/22	22.1	47.82	0.1	48.73	47.05	22	7,856	0.28%
2024/07/19	6	50.99	11	50.00	49.80	-5	7,632	-0.07%
2024/07/18	1	52.98	1	51.92	51.90	0	7,394	0.00%
2024/07/17	19	54.08	45	54.68	53.30	-26	7,207	-0.36%
2024/07/16	41	53.68	41	53.56	53.90	0	6,615	0.00%
2024/07/15	16	50.07	17.1	50.38	49.00	-1	6,148	-0.02%
2024/07/12	2	49.53	4	49.80	49.85	-2	5,947	-0.03%
2024/07/11	5	48.70	31	50.44	48.80	-26	5,698	-0.46%
2024/07/10	19	49.40	42.1	50.42	48.80	-23.1	5,491	-0.42%
2024/07/09	32	50.43	39.2	51.55	48.55	-7.1	5,037	-0.14%
2024/07/08	4	47.50	28.2	48.85	49.05	-24.1	3,958	-0.61%
2024/07/05	2	44.45	31.1	44.93	44.60	-29.1	3,625	-0.80%
2024/07/04	8	43.10	14	42.67	43.60	-6	3,482	-0.17%
2024/07/03	8.2	42.24	218.1	41.62	42.70	-209.8	3,317	-6.33%	大賣/鉅額交易
2024/07/02	220	40.50	6	40.71	40.65	214	3,086	6.93%	大買/鉅額交易
2024/07/01	1	39.90	0	0.00	40.00	1	3,111	0.03%
2024/06/28	0	40.85	0	0.00	40.35	0	3,136	0.00%
2024/06/27	0	39.90	0	0.00	40.45	0	3,188	0.00%
2024/06/26	6	40.51	15	40.30	40.25	-9	3,157	-0.28%
2024/06/25	0	0.00	2	40.63	40.90	-2	3,101	-0.06%
2024/06/24	4	39.71	10	39.61	39.25	-6	3,048	-0.20%
2024/06/21	3	41.25	3	40.92	40.40	0	3,045	0.00%
2024/06/20	8	41.04	18	40.96	40.85	-10	2,940	-0.34%
2024/06/19	31	40.16	20	39.83	40.15	11	2,757	0.40%
2024/06/18	15.2	39.34	8	39.01	39.40	7.2	2,410	0.30%
2024/06/17	0	37.50	0	0.00	37.35	0	2,200	0.00%
2024/06/14	0	36.80	0	0.00	37.10	0	2,190	0.00%
2024/06/13	0	36.90	0	0.00	36.70	0	2,184	0.00%
2024/06/11	0	37.25	0	0.00	36.50	0	2,208	0.00%
2024/06/07	3	37.00	0	0.00	37.05	3	2,209	0.14%
2024/06/06	3	37.18	0	0.00	37.00	3	2,236	0.13%
2024/06/04	0	0.00	10	37.90	37.65	-10	2,318	-0.43%
2024/06/03	2.1	38.31	1	38.25	38.25	1.1	2,333	0.05%
2024/05/31	1	38.80	2	38.95	38.40	-1	2,395	-0.04%
2024/05/30	0.1	38.50	0	0.00	38.25	0.1	2,402	0.00%
2024/05/29	3	38.92	6	39.63	38.80	-3	2,388	-0.12%
2024/05/28	10.1	39.16	16	39.35	39.45	-6	2,358	-0.25%
2024/05/24	0	37.08	5	37.05	37.05	-5	2,275	-0.22%
2024/05/23	0	37.98	0	0.00	37.15	0	2,281	0.00%
2024/05/22	1	39.00	7	38.89	38.30	-6	2,286	-0.26%
2024/05/21	0	37.50	20	38.15	37.50	-20	2,258	-0.89%
2024/05/20	0	37.50	2	37.63	37.75	-2	2,239	-0.09%
2024/05/17	1	36.95	0	0.00	37.10	1	2,250	0.04%
2024/05/16	0	0.00	4	37.15	37.15	-4	2,292	-0.17%
2024/05/15	0	36.50	0	0.00	36.65	0	2,385	0.00%
2024/05/13	0	36.35	10	36.45	36.60	-10	2,391	-0.42%
2024/05/10	2	36.60	0	0.00	36.90	2	2,410	0.08%
2024/05/09	0	37.07	0	0.00	36.95	0	2,411	0.00%
2024/05/08	1	36.95	0	0.00	37.05	1	2,416	0.04%
2024/05/07	10	36.83	2	36.50	36.80	8	2,439	0.33%
2024/05/06	2	37.70	0	0.00	37.80	2	2,436	0.08%
2024/05/03	0	38.03	0	0.00	37.40	0	2,498	0.00%
2024/04/30	0	38.50	0	0.00	38.30	0	2,543	0.00%
2024/04/29	6	38.83	0	0.00	38.95	6	2,535	0.24%
2024/04/26	0	0.00	6	37.78	37.75	-6	2,507	-0.24%
2024/04/25	1	36.81	5	36.70	36.70	-4	2,507	-0.16%
2024/04/24	0	0.00	5	36.90	37.15	-5	2,521	-0.20%
2024/04/23	0	36.00	0	0.00	36.45	0	2,542	0.00%
2024/04/22	1	36.00	1	36.00	36.00	0	2,579	0.00%
2024/04/19	0	36.65	3	36.85	36.30	-3	2,585	-0.11%
2024/04/18	3	37.75	1	38.00	37.70	2	2,577	0.08%
2024/04/17	1	37.30	0	0.00	37.00	1	2,582	0.04%
2024/04/16	0	37.77	0	0.00	37.25	0	2,565	0.00%
2024/04/15	0	38.77	0	0.00	38.05	0	2,557	0.00%
2024/04/12	1	39.05	0	0.00	38.80	1	2,563	0.04%
2024/04/11	2	40.30	2	39.60	39.45	0	2,603	0.00%
2024/04/10	103	39.26	103	40.30	40.35	0	2,595	0.00%	大買/大賣/
2024/04/09	3	38.87	4	38.63	38.60	-1	2,554	-0.04%
2024/04/08	4.1	38.91	4	38.65	38.65	0.1	2,582	0.00%
2024/04/03	6	39.38	6	39.18	39.10	0	2,546	0.00%
2024/04/02	10	38.75	10	38.80	38.60	0	2,462	0.00%
2024/04/01	14	38.25	33	38.47	38.10	-19	2,394	-0.79%
2024/03/29	0	36.54	0	0.00	36.85	0	2,312	0.00%
2024/03/28	4	36.90	11	36.93	36.90	-7	2,288	-0.30%
2024/03/27	0	36.45	5	36.30	36.45	-5	2,223	-0.22%
2024/03/26	2	36.00	0	0.00	35.95	2	2,181	0.09%
2024/03/25	0	0.00	5	36.70	36.25	-5	2,128	-0.23%
2024/03/22	0	0.00	1	35.65	35.65	-1	2,092	-0.05%
2024/03/21	1	35.10	0	0.00	35.10	1	2,047	0.05%
2024/03/18	0	34.10	0	0.00	34.15	0	2,011	0.00%
2024/03/11	0	33.80	0	0.00	33.85	0	1,933	0.00%
2024/03/05	0	0.00	9	35.85	35.05	-9	1,745	-0.52%
2024/03/04	11	35.18	0	0.00	35.00	11	1,724	0.64%
2024/03/01	1	35.40	1	35.45	35.15	0	1,712	0.00%
2024/02/29	0	35.08	0	0.00	34.95	0	1,718	0.00%
2024/02/27	2	35.00	0	0.00	35.00	2	1,737	0.12%
2024/02/26	1	35.40	0	0.00	35.30	1	1,740	0.06%
2024/02/23	0	36.30	0	0.00	35.65	0	1,730	0.00%
2024/02/22	0	36.45	0	0.00	36.70	0	1,706	0.00%
2024/02/21	0	36.85	0	0.00	36.65	0	1,699	0.00%
2024/02/20	2	36.80	1	37.05	36.95	1	1,699	0.06%
2024/02/19	0	37.60	5	37.10	37.50	-5	1,693	-0.29%
2024/02/16	5	37.30	1	37.30	37.35	4	1,662	0.24%
2024/02/02	1	35.10	0	0.00	34.80	1	1,537	0.07%
2024/02/01	2	35.68	0	0.00	35.50	2	1,508	0.13%
2024/01/31	0	35.92	0	0.00	35.70	0	1,501	0.00%
2024/01/30	0	36.50	0	0.00	36.15	0	1,491	0.00%
2024/01/29	0	37.00	0	0.00	36.90	0	1,464	0.00%
2024/01/26	2	37.05	2	36.98	36.35	0	1,447	0.00%
2024/01/25	0	0.00	7	36.50	36.50	-7	1,376	-0.51%
2024/01/19	1	35.75	0	0.00	35.60	1	1,289	0.08%
2024/01/17	4	35.18	2	35.13	34.80	2	1,249	0.16%
2024/01/12	30	35.80	1	36.30	35.35	29	1,165	2.49%
2024/01/09	2	35.80	0	0.00	35.80	2	1,132	0.18%
2024/01/08	1	36.50	0	0.00	36.50	1	1,113	0.09%
2024/01/03	1	37.50	0	0.00	37.25	1	972	0.10%
2024/01/02	3	37.20	35	38.22	38.10	-32	907	-3.52%
2023/12/29	0	0.00	1	36.30	36.20	-1	840	-0.12%
2023/12/28	3	36.32	1.1	36.55	36.50	1.9	829	0.23%
2023/12/27	0	0.00	4	35.84	35.85	-4	808	-0.49%
2023/12/26	1	35.70	0	0.00	35.65	1	809	0.12%
2023/12/20	0	34.85	0	0.00	34.55	0	791	0.00%
2023/12/08	1	34.80	0.1	35.00	34.75	0.9	840	0.11%
2023/12/05	0	36.35	0	0.00	36.00	0	842	0.00%
2023/12/04	0	36.00	10	35.73	35.85	-10	834	-1.20%
2023/12/01	0	35.80	0	0.00	35.50	0	838	0.00%
2023/11/29	0	35.70	0	0.00	35.50	0	854	0.00%
2023/11/28	0	35.60	0	0.00	35.60	0	870	0.00%
2023/11/27	0	35.45	0	0.00	35.05	0	872	0.00%
2023/11/24	1	36.65	1.2	36.21	36.05	-0.2	867	-0.03%
2023/11/22	0	34.95	0	0.00	35.05	0	825	0.00%
2023/11/21	0	35.20	0	0.00	34.90	0	832	0.00%
2023/11/20	0	35.30	0	0.00	35.35	0	835	0.00%
2023/11/17	0	34.90	0	0.00	35.20	0	834	0.00%
2023/11/16	0	0.00	0.5	34.80	34.85	-0.5	842	-0.06%
2023/11/15	0	33.75	0	0.00	33.95	0	832	0.00%
2023/11/09	0	33.15	0	0.00	32.85	0	885	0.00%
2023/11/08	0	33.50	0	0.00	33.50	0	928	0.00%
2023/11/07	0	33.45	0	0.00	33.25	0	974	0.00%
2023/11/06	0	33.60	0	0.00	33.35	0	1,083	0.00%
2023/11/03	0	32.95	0	0.00	32.75	0	1,092	0.00%
2023/11/02	0	32.45	0	0.00	32.50	0	1,106	0.00%
2023/11/01	0	32.15	0	0.00	31.85	0	1,116	0.00%
2023/10/31	0	32.15	1	32.65	32.05	-1	1,123	-0.09%
2023/10/30	0	32.40	0	0.00	32.35	0	1,151	0.00%
2023/10/27	0	32.15	0	0.00	31.95	0	1,160	0.00%
2023/10/26	0	32.20	0	0.00	32.00	0	1,190	0.00%
2023/10/25	0	34.30	0	0.00	32.70	0	1,201	0.00%
2023/10/24	0	33.50	0	33.00	32.40	0	1,219	0.00%
2023/10/23	2	32.30	0	0.00	32.00	2	1,233	0.16%
2023/10/20	0	32.40	0	0.00	32.35	0	1,255	0.00%
2023/10/19	0	32.95	0	0.00	32.70	0	1,286	0.00%
2023/10/18	10	33.20	0	0.00	33.15	10	1,304	0.77%
2023/10/17	0	34.10	0	0.00	33.75	0	1,329	0.00%
2023/10/16	0	34.50	0	0.00	34.40	0	1,368	0.00%
2023/10/13	0	35.00	0	34.63	34.90	0	1,439	0.00%
2023/10/12	0	34.55	0	0.00	34.50	0	1,457	0.00%
2023/10/11	0	34.30	0	0.00	34.05	0	1,496	0.00%
2023/10/06	0	34.10	0	0.00	34.05	0	1,538	0.00%
2023/10/05	0	34.35	0	0.00	34.40	0	1,574	0.00%
2023/10/04	0	34.00	0	0.00	34.00	0	1,607	0.00%
2023/10/03	0	34.58	1	34.40	34.35	-1	1,641	-0.06%
2023/10/02	1	33.90	0	0.00	34.20	1	1,752	0.06%
2023/09/28	0	33.60	0	0.00	33.65	0	1,796	0.00%
2023/09/27	0	33.50	0	0.00	33.55	0	1,869	0.00%
2023/09/26	0	33.84	0	0.00	33.75	0	1,952	0.00%
2023/09/25	0	35.70	0	0.00	34.20	0	2,043	0.00%
2023/09/22	0	35.75	0	0.00	33.70	0	2,088	0.00%
2023/09/21	5	34.10	0	0.00	33.40	5	2,131	0.23%
2023/09/20	0	34.20	0	0.00	34.10	0	2,146	0.00%
2023/09/19	0	34.55	0	0.00	34.35	0	2,206	0.00%
2023/09/18	0	34.50	0	0.00	34.60	0	2,360	0.00%
2023/09/14	100	35.30	140	35.30	35.30	-40	2,747	-1.46%	大賣/
2023/09/04	0	0.00	3	35.45	35.50	-3	3,339	-0.09%
2023/09/01	0	0.00	3	34.85	35.20	-3	3,496	-0.09%
2023/08/31	6	34.88	0	0.00	34.65	6	3,607	0.17%
2023/08/30	0	0.00	1	34.60	34.70	-1	3,667	-0.03%
2023/08/28	1	34.15	0	0.00	34.10	1	3,974	0.03%
2023/08/22	2	34.20	0	0.00	34.15	2	4,187	0.05%
2023/08/14	1	34.30	1	34.30	34.45	0	4,550	0.00%
2023/08/11	1	34.80	0	0.00	35.30	1	4,726	0.02%
2023/08/10	40	35.80	2	35.70	35.40	38	4,741	0.80%
2023/08/01	1	38.95	0	0.00	39.15	1	4,892	0.02%
2023/07/28	0	0.00	1.1	39.90	39.90	-1.1	5,099	-0.02%
2023/07/26	0	40.40	0	0.00	39.75	0	5,089	0.00%
2023/07/25	0	39.80	2	39.40	39.60	-2	5,107	-0.04%
2023/07/24	2	39.65	0	0.00	39.40	2	5,107	0.04%
2023/07/21	0	40.25	0	0.00	40.10	0	5,091	0.00%
2023/07/20	0	41.05	0	0.00	40.80	0	5,113	0.00%
2023/07/19	5	40.28	5	40.00	40.00	0	5,127	0.00%
2023/07/18	31	40.78	0	41.50	40.15	31	5,194	0.60%
2023/07/17	3	41.75	1	42.43	41.80	2	5,365	0.04%
2023/07/14	1	41.65	2	41.60	41.25	-1	5,904	-0.02%
2023/07/13	14	41.79	8	41.60	41.50	6	5,946	0.10%
2023/07/12	0	0.00	0	42.00	42.05	0	5,992	0.00%
2023/07/11	1	42.55	0	42.45	42.10	1	6,128	0.02%
2023/07/10	11	42.46	0	42.90	42.45	11	6,131	0.18%
2023/07/07	9	43.57	9	43.70	43.10	0	6,198	0.00%
2023/07/06	0	0.00	5	45.45	45.30	-5	6,206	-0.08%
2023/07/05	0	0.00	0.5	45.76	45.55	-0.5	6,179	-0.01%
2023/07/04	0.5	45.79	1	45.94	45.55	-0.5	6,114	-0.01%
2023/07/03	2	45.38	1.3	45.54	45.35	0.7	6,039	0.01%
2023/06/30	0.3	44.18	2	43.95	44.30	-1.7	5,949	-0.03%
2023/06/29	0	0.00	4	44.02	43.90	-4	5,909	-0.07%
2023/06/28	3	43.40	6	43.38	43.25	-3	5,876	-0.05%
2023/06/27	2	43.10	0	43.65	43.05	2	5,870	0.03%
2023/06/26	15	44.68	6	44.42	43.95	9	5,812	0.15%
2023/06/21	15	45.08	24	45.06	45.05	-9	5,673	-0.16%
2023/06/20	2	42.55	61	42.61	42.70	-59	5,357	-1.10%
2023/06/19	51	41.83	4	41.15	42.50	47	5,310	0.88%
2023/06/16	0	0.00	1	42.55	41.85	-1	5,255	-0.02%
2023/06/15	2	42.85	1	42.50	42.65	1	5,181	0.02%
2023/06/14	3	42.53	0	42.85	42.40	3	5,159	0.06%
2023/06/13	0	0.00	0.3	42.80	42.70	-0.3	5,169	-0.01%
2023/06/12	2	42.90	21	42.98	42.80	-19	5,144	-0.37%
2023/06/09	12	43.18	5	42.70	42.75	7	5,135	0.14%
2023/06/08	8	43.97	31	44.43	43.80	-23	5,065	-0.45%
2023/06/07	1	43.15	0	0.00	43.20	1	4,933	0.02%
2023/06/06	0	0.00	2	44.00	43.95	-2	4,808	-0.04%
2023/06/05	0	43.15	1	43.35	42.90	-1	4,731	-0.02%
2023/06/02	7	42.76	0	0.00	42.35	7	4,735	0.15%
2023/06/01	22	43.41	11	43.69	43.25	11	4,749	0.23%
2023/05/31	0	42.50	0	0.00	42.40	0	4,545	0.00%
2023/05/30	0	42.00	0	0.00	42.00	0	4,518	0.00%
2023/05/29	0	0.00	7	41.75	41.75	-7	4,490	-0.16%
2023/05/26	1	41.00	1	41.00	41.00	0	4,527	0.00%
2023/05/25	2	41.35	1	41.80	41.60	1	4,639	0.02%
2023/05/24	5	41.45	6	41.58	41.55	-1	4,706	-0.02%
2023/05/23	17	41.48	2	42.00	41.60	15	4,677	0.32%
2023/05/22	3	41.72	14	41.53	41.60	-11	4,624	-0.24%
2023/05/19	2	40.30	0	0.00	40.30	2	4,515	0.04%
2023/05/18	5	40.72	1	40.50	40.50	4	4,443	0.09%
2023/05/17	8	40.18	16	40.33	40.60	-8	4,302	-0.19%
2023/05/16	1	38.90	1	39.10	38.95	0	4,083	0.00%
2023/05/15	2	38.25	3	38.42	38.30	-1	4,023	-0.02%
2023/05/12	0	38.15	1	38.15	38.10	-1	4,004	-0.02%
2023/05/11	8	38.47	4	38.04	37.60	4	3,987	0.10%
2023/05/10	8	38.64	13	38.63	38.45	-5	3,927	-0.13%
2023/05/09	17	39.38	45	39.38	39.55	-28	3,851	-0.73%
2023/05/08	2	39.05	15	39.00	38.75	-13	3,758	-0.35%
2023/05/05	1	38.30	0	0.00	38.30	1	3,720	0.03%
2023/05/04	6	39.12	17	38.88	38.95	-11	3,654	-0.30%
2023/05/03	0	37.25	0	0.00	37.05	0	3,480	0.00%
2023/05/02	3	37.62	0	0.00	37.50	3	3,473	0.09%
2023/04/28	3	37.25	0	0.00	37.35	3	3,468	0.09%
2023/04/27	2	37.08	5	37.45	37.45	-3	3,434	-0.09%
2023/04/26	0	37.30	0	0.00	37.20	0	3,407	0.00%
2023/04/25	0	37.03	4	36.90	36.90	-4	3,382	-0.12%
2023/04/24	0	37.70	5	37.70	37.70	-5	3,331	-0.15%
2023/04/21	42	37.85	3	37.65	37.50	39	3,281	1.19%
2023/04/20	21	39.22	5	39.30	38.50	16	3,166	0.51%
2023/04/19	45	42.32	45	41.99	41.25	0	2,923	0.00%
2023/04/18	0	0.00	13	41.50	41.50	-13	2,349	-0.55%
2023/04/17	11	37.68	13	37.50	37.75	-2	2,264	-0.09%
2023/04/14	0	0.00	21	38.23	37.90	-21	2,165	-0.97%
2023/04/13	0	36.50	1	36.65	36.25	-1	1,988	-0.05%
2023/04/12	17	36.90	5	36.95	36.80	12	1,947	0.62%
2023/04/11	1.2	36.40	6	35.87	36.40	-4.8	1,843	-0.26%
2023/04/10	2	34.60	9	34.47	34.60	-7	1,719	-0.41%
2023/04/07	0	33.95	0	0.00	33.95	0	1,695	0.00%
2023/04/06	7	33.99	5	34.05	34.05	2	1,688	0.12%
2023/03/31	5	34.15	0	0.00	34.25	5	1,679	0.30%
2023/03/30	0	34.70	0	0.00	34.30	0	1,673	0.00%
2023/03/29	0	34.35	5	34.65	34.65	-5	1,665	-0.30%
2023/03/28	15	34.37	0	0.00	34.30	15	1,666	0.90%
2023/03/27	0	35.21	1	35.20	35.00	-1	1,634	-0.06%
2023/03/24	0	0.00	5	35.60	35.30	-5	1,629	-0.31%
2023/03/23	2	35.15	0	0.00	35.15	2	1,604	0.12%
2023/03/22	0	0.00	5	35.65	35.30	-5	1,593	-0.31%
2023/03/17	1	34.45	0	0.00	34.35	1	1,525	0.07%
2023/03/16	0	34.35	0	0.00	34.10	0	1,501	0.00%
2023/03/15	0	35.00	0	0.00	34.40	0	1,467	0.00%
2023/03/14	6	35.17	1	35.55	35.00	5	1,453	0.34%
2023/03/13	3	35.82	8	35.61	35.60	-5	1,411	-0.35%
2023/03/10	10	34.87	0	0.00	34.50	10	1,357	0.74%
2023/03/09	5	35.85	0	0.00	35.50	5	1,311	0.38%
2023/03/08	30	35.90	0	0.00	36.10	30	1,277	2.35%
2023/03/07	6	36.75	6	36.75	36.75	0	1,226	0.00%
2023/03/06	4	36.36	7	35.92	36.50	-3	1,156	-0.26%
2023/03/03	0	34.25	0	0.00	34.10	0	1,046	0.00%
2023/03/02	5	34.10	0	0.00	33.90	5	1,037	0.48%
2023/03/01	0	33.85	0	0.00	33.75	0	1,000	0.00%
2023/02/24	0	34.10	1	34.15	34.20	-1	970	-0.10%
2023/02/23	12	34.98	43.3	35.20	35.05	-31.3	888	-3.52%
2023/02/22	7	33.57	3.3	32.81	33.95	3.7	712	0.53%
2023/02/21	0	0.00	0.3	32.20	31.75	-0.3	604	-0.05%
2023/02/20	0	0.00	1	31.55	31.95	-1	605	-0.17%
2023/02/17	0	0.00	0	31.50	31.20	0	600	0.00%
2023/02/16	0	31.25	0	0.00	31.20	0	612	0.00%
2023/02/08	1	31.45	0	0.00	31.25	1	639	0.16%
2023/02/06	1	31.20	0	31.50	31.25	1	641	0.15%
2023/02/03	0	0.00	1	31.40	31.35	-1	634	-0.16%
2023/01/30	2	30.05	2	30.05	30.05	0	674	0.00%
2023/01/17	0	29.70	0	0.00	29.45	0	673	0.00%
2023/01/16	2	29.55	2	29.55	29.55	0	677	0.00%
2023/01/13	0	29.90	0	0.00	29.60	0	695	0.00%
2023/01/11	0	30.10	0	0.00	30.05	0	709	0.00%
2023/01/09	0	0.00	0	30.50	30.05	0	709	0.00%
2023/01/06	0	30.00	0	0.00	29.90	0	724	0.00%
2023/01/04	0.2	29.65	0	0.00	29.80	0.2	748	0.03%
2022/12/30	0	29.62	0	0.00	29.45	0	788	0.00%
2022/12/28	0	29.75	0	0.00	29.55	0	794	0.00%
2022/12/27	0	30.00	0	0.00	29.85	0	796	0.00%
2022/12/26	0	29.95	0	0.00	29.75	0	802	0.00%
2022/12/23	0	29.85	0	0.00	29.70	0	810	0.00%
2022/12/22	0	29.90	20	29.80	29.80	-20	815	-2.45%
2022/12/21	0	29.95	0	0.00	29.45	0	836	0.00%
2022/12/20	0	30.05	0	0.00	29.50	0	843	0.00%
2022/12/19	0	30.50	0	0.00	30.35	0	856	0.00%
2022/12/16	0	30.45	0	0.00	30.30	0	867	0.00%
2022/12/15	0	0.00	0	31.00	30.85	0	875	0.00%
2022/12/14	0	31.15	0	0.00	30.80	0	880	0.00%
2022/12/13	0	30.72	0	0.00	30.50	0	878	0.00%
2022/12/12	0	0.00	0.3	30.80	30.65	-0.3	883	-0.03%
2022/12/09	0	30.60	0	0.00	30.40	0	885	0.00%
2022/12/07	12	30.77	0	0.00	30.45	12	897	1.34%
2022/12/06	0	31.15	0	0.00	30.80	0	891	0.00%
2022/12/05	0	32.05	0	0.00	31.90	0	886	0.00%
2022/12/02	0	31.95	0	0.00	32.05	0	888	0.00%
2022/12/01	0	0.00	10	31.85	31.85	-10	892	-1.12%
2022/11/29	10	31.20	0	0.00	31.10	10	887	1.13%
2022/11/28	1	31.00	1	31.00	31.00	0	892	0.00%
2022/11/24	0	0.00	2	31.65	31.45	-2	923	-0.22%
2022/11/18	0	31.30	0	0.00	31.10	0	1,075	0.00%
2022/11/17	1	31.10	0	0.00	31.55	1	1,091	0.09%
2022/11/16	0	31.00	0	0.00	30.80	0	1,126	0.00%
2022/11/15	0	30.75	0	0.00	30.95	0	1,198	0.00%
2022/11/09	0	0.00	10	30.53	30.55	-10	1,243	-0.80%
2022/11/08	0	0.00	10	30.45	30.10	-10	1,254	-0.80%
2022/11/07	0	30.20	0	0.00	30.10	0	1,274	0.00%
2022/11/02	0	29.50	0	0.00	29.65	0	1,273	0.00%
2022/10/28	12	28.38	0	0.00	28.10	12	1,268	0.95%
2022/10/19	1	31.20	1	31.20	31.20	0	1,218	0.00%
2022/10/13	0	30.00	0	0.00	29.80	0	1,219	0.00%
2022/10/11	4	31.00	0	0.00	30.95	4	1,208	0.33%
2022/10/05	0	0.00	2	31.85	31.85	-2	1,172	-0.17%
2022/09/28	1	30.51	0	0.00	30.60	1	1,169	0.09%
2022/09/26	34.1	32.70	0	0.00	32.15	34.1	1,153	2.95%
2022/09/23	0	34.20	0	0.00	34.20	0	1,160	0.00%
2022/09/20	0	35.15	0	0.00	35.20	0	1,164	0.00%
2022/09/19	0	34.85	0	0.00	34.85	0	1,185	0.00%
2022/09/16	0	35.10	0	0.00	35.00	0	1,189	0.00%
2022/09/15	0	35.25	0	0.00	35.10	0	1,197	0.00%
2022/09/14	0	34.95	0	0.00	35.00	0	1,201	0.00%
2022/09/13	0	35.75	10	35.85	35.60	-10	1,197	-0.83%
2022/09/12	0	35.85	0	0.00	35.95	0	1,209	0.00%
2022/09/08	0	35.25	0	0.00	35.45	0	1,213	0.00%
2022/09/06	0	34.63	0	0.00	34.55	0	1,214	0.00%
2022/09/05	0	35.00	0	0.00	34.85	0	1,213	0.00%
2022/09/02	0	35.65	0	0.00	35.45	0	1,207	0.00%
2022/09/01	0	35.85	3	36.05	35.60	-3	1,206	-0.25%
2022/08/31	0	36.60	5	36.50	36.35	-5	1,185	-0.42%
2022/08/30	0	36.70	0	0.00	36.35	0	1,181	0.00%
2022/08/29	10	36.40	0	0.00	36.05	10	1,214	0.83%
2022/08/26	2	37.90	10	38.20	37.50	-8	1,183	-0.68%
2022/08/25	0	36.80	6	36.90	36.85	-6	1,090	-0.55%
2022/08/24	0	36.20	0	0.00	36.00	0	1,069	0.00%
2022/08/23	0	36.89	0	0.00	36.40	0	1,050	0.00%
2022/08/22	0.1	37.01	5	36.37	36.35	-5	1,010	-0.49%
2022/08/19	4	36.11	21	36.33	36.10	-17	934	-1.82%
2022/08/17	0	33.75	0	0.00	33.80	0	873	0.00%
2022/08/16	0	34.10	0	0.00	33.90	0	879	0.00%
2022/08/15	1	33.60	0	0.00	33.80	1	882	0.11%
2022/08/12	8	34.64	0	0.00	34.10	8	880	0.91%
2022/08/11	5	35.14	0	0.00	35.35	5	859	0.58%
2022/08/09	0	34.50	0	0.00	34.45	0	852	0.00%
2022/08/04	0	33.15	0	0.00	33.50	0	910	0.00%
2022/08/02	0	34.00	0	0.00	34.10	0	931	0.00%
2022/08/01	0	34.75	0	0.00	34.75	0	963	0.00%
2022/07/28	0	0.00	15	34.89	34.10	-15	987	-1.52%
2022/07/27	15	34.70	0	0.00	34.70	15	983	1.53%
2022/07/05	5	32.85	0	0.00	33.15	5	1,100	0.45%
2022/07/04	5	32.05	0	0.00	32.20	5	1,106	0.45%
2022/07/01	1	32.50	0	0.00	32.35	1	1,134	0.09%
2022/06/28	0	35.05	10	34.89	35.00	-10	1,113	-0.90%
2022/06/27	10	35.10	0	0.00	35.10	10	1,115	0.90%
2022/06/24	6	34.20	5	34.05	33.50	1	1,097	0.09%
2022/06/22	0	0.00	5	33.05	33.00	-5	1,095	-0.46%
2022/06/21	2	33.60	7	33.56	34.15	-5	1,096	-0.46%
2022/06/17	1	34.05	0	34.60	34.65	1	1,093	0.09%
2022/06/16	0	34.98	1	34.30	34.25	-1	1,090	-0.09%
2022/06/15	0	34.75	0.3	35.40	34.90	-0.3	1,101	-0.03%
2022/06/14	0	34.40	0	0.00	34.40	0	1,112	0.00%
2022/06/13	0	34.45	0	0.00	34.35	0	1,125	0.00%
2022/06/09	0	34.98	0	0.00	34.80	0	1,132	0.00%
2022/06/08	1	35.10	0	0.00	34.75	1	1,140	0.09%
2022/06/07	7.1	36.01	7.3	35.32	35.20	-0.3	1,149	-0.02%
2022/06/06	0	34.05	0	0.00	34.80	0	1,115	0.00%
2022/06/02	0	34.25	0	0.00	34.00	0	1,134	0.00%
2022/06/01	0	34.50	0	0.00	33.95	0	1,155	0.00%
2022/05/31	0	33.70	0	0.00	34.25	0	1,156	0.00%
2022/05/30	0	34.10	0	0.00	34.05	0	1,163	0.00%
2022/05/27	0	33.50	0	0.00	33.70	0	1,185	0.00%
2022/05/26	0	33.75	0	0.00	33.50	0	1,203	0.00%
2022/05/24	0	33.20	0	0.00	33.00	0	1,248	0.00%
2022/05/23	0	33.40	0	0.00	32.90	0	1,242	0.00%
2022/05/19	0	31.95	2	32.30	32.25	-2	1,252	-0.16%
2022/05/17	2	32.45	0	0.00	32.45	2	1,254	0.16%
2022/05/16	0	32.15	0	0.00	32.15	0	1,263	0.00%
2022/05/13	0	31.60	0	0.00	31.95	0	1,262	0.00%
2022/05/12	2	30.85	4	31.18	30.85	-2	1,262	-0.16%
2022/05/09	0	32.25	2	31.85	31.85	-2	1,214	-0.16%
2022/05/06	20	33.20	0	0.00	33.30	20	1,180	1.69%
2022/05/05	0.3	34.10	2	34.65	34.20	-1.8	1,167	-0.15%
2022/05/04	0.3	34.05	1	34.20	34.20	-0.8	1,164	-0.06%
2022/04/27	0	0.00	8	34.00	34.05	-8	1,193	-0.67%
2022/04/25	0	35.20	0	0.00	35.05	0	1,181	0.00%
2022/04/22	1	36.35	0	0.00	36.35	1	1,166	0.09%
2022/04/21	0	36.90	0	0.00	36.65	0	1,198	0.00%
2022/04/19	0.1	36.50	0	0.00	36.55	0.1	1,224	0.01%
2022/04/15	0	0.00	1	35.75	35.75	-1	1,295	-0.08%
2022/04/12	2	35.30	2.2	35.55	35.85	-0.2	1,604	-0.01%
2022/04/11	0	0.00	4	36.50	36.10	-4	1,606	-0.25%
2022/04/08	0	0.00	2	35.20	35.15	-2	1,578	-0.13%
2022/04/07	0.2	35.20	0	0.00	35.20	0.2	1,597	0.01%
2022/04/06	0.2	36.10	0	0.00	36.00	0.2	1,573	0.01%
2022/03/30	2	37.20	0.2	38.80	37.30	1.8	1,591	0.11%
2022/03/29	2	37.25	1.1	37.63	37.15	0.9	1,599	0.06%
2022/03/28	43	37.44	40.2	37.45	37.35	2.8	1,607	0.17%
2022/03/25	4	37.80	1	38.20	37.70	3	1,623	0.18%
2022/03/24	1	37.70	0	0.00	37.80	1	1,634	0.06%
2022/03/23	60	38.10	60	38.10	38.10	0	1,637	0.00%
2022/03/22	20	38.00	2.1	38.02	38.40	17.9	1,660	1.08%
2022/03/21	0	0.00	0.1	38.40	38.00	-0.1	1,671	0.00%
2022/03/18	0	0.00	4	37.80	37.75	-4	1,685	-0.24%
2022/03/17	0	0.00	2	37.50	37.45	-2	1,717	-0.12%
2022/03/16	0	0.00	1	36.30	36.35	-1	1,713	-0.06%
2022/03/15	20	36.60	0.2	36.90	36.60	19.8	1,721	1.15%
2022/03/14	0	0.00	2.1	37.26	37.30	-2.1	1,737	-0.12%
2022/03/09	1	35.75	0	0.00	35.85	1	1,739	0.06%
2022/03/08	2	35.55	0.5	36.65	35.55	1.5	1,740	0.09%
2022/03/07	14	37.06	0	0.00	36.90	14	1,716	0.82%
2022/03/04	0	0.00	2	38.20	37.80	-2	1,706	-0.12%
2022/03/02	2	38.15	0	0.00	37.90	2	1,749	0.11%
2022/03/01	4	38.46	0	0.00	38.40	4	1,756	0.23%
2022/02/25	7	38.79	3.5	38.58	38.45	3.5	1,758	0.20%
2022/02/24	3	39.70	3	39.05	39.05	0	1,745	0.00%
2022/02/23	3	39.80	3	40.15	40.15	0	1,758	0.00%
2022/02/22	0	0.00	10	39.65	39.65	-10	1,779	-0.56%
2022/02/21	0	0.00	3	40.40	40.45	-3	1,839	-0.16%
2022/02/18	0	0.00	1	39.55	39.85	-1	1,873	-0.05%
2022/02/17	0	0.00	0.6	39.83	39.65	-0.6	1,896	-0.03%
2022/02/16	1	39.30	0.2	39.74	39.30	0.8	1,934	0.04%
2022/02/15	3	39.45	0.1	39.70	39.25	2.9	1,945	0.15%
2022/02/11	5	40.33	3.1	40.12	40.10	1.9	1,984	0.09%
2022/02/10	1	40.55	4	40.75	40.80	-3	1,991	-0.15%
2022/02/08	2	39.70	2	40.45	40.35	0	2,030	0.00%
2022/01/25	18	39.50	0	0.00	39.45	18	2,196	0.82%
2022/01/21	0	0.00	2	40.05	40.10	-2	2,545	-0.08%
2022/01/17	1	40.90	0	0.00	41.05	1	2,929	0.03%
2022/01/14	7	40.90	0	0.00	40.70	7	2,925	0.24%
2022/01/12	1	42.85	1	42.55	41.80	0	2,903	0.00%
2022/01/11	1	42.35	0	0.00	42.65	1	2,885	0.03%
2022/01/10	0	0.00	1	42.70	42.70	-1	2,863	-0.03%
2022/01/07	9	44.71	9	45.32	43.70	0	2,813	0.00%
2022/01/06	0	0.00	1.1	43.46	44.00	-1.1	2,553	-0.04%
2022/01/04	0	0.00	2	42.95	42.80	-2	2,535	-0.08%
2022/01/03	2	43.25	0	0.00	42.70	2	2,526	0.08%
2021/12/30	4	43.55	0	0.00	43.45	4	2,520	0.16%
2021/12/29	0	0.00	1	43.40	43.50	-1	2,512	-0.04%
2021/12/28	5	43.20	0	0.00	43.30	5	2,529	0.20%
2021/12/27	0	0.00	8.1	43.42	43.10	-8.1	2,544	-0.32%
2021/12/23	1	42.85	1	43.15	42.95	0	2,583	0.00%
2021/12/22	0	0.00	0.1	43.01	42.80	-0.1	2,585	0.00%
2021/12/21	5	42.96	5	42.91	42.75	0	2,579	0.00%
2021/12/20	0	0.00	0.5	42.26	42.55	-0.5	2,570	-0.02%
2021/12/16	5	42.31	12	42.18	42.30	-7	2,562	-0.27%
2021/12/14	8	42.04	5	41.70	41.60	3	2,646	0.11%
2021/12/13	11	42.97	14	42.93	42.50	-3	2,648	-0.11%
2021/12/10	6	41.85	8	42.03	41.85	-2	2,631	-0.08%
2021/12/09	8	42.03	11	42.09	41.90	-3	2,626	-0.11%
2021/12/08	5	41.76	5	42.20	41.60	0	2,602	0.00%
2021/12/07	3	41.10	0	0.00	41.30	3	2,596	0.12%
2021/12/06	0	0.00	1	40.75	41.40	-1	2,593	-0.04%
2021/12/03	1	40.30	3	40.65	40.55	-2	2,645	-0.08%
2021/12/02	5	40.05	2	40.35	40.25	3	2,646	0.11%
2021/12/01	0	0.00	1	40.50	40.45	-1	2,639	-0.04%
2021/11/30	0	0.00	2	40.65	39.50	-2	2,641	-0.08%
2021/11/29	7	39.79	7	39.98	39.90	0	2,644	0.00%
2021/11/23	0	0.00	3	41.98	41.80	-3	2,568	-0.12%
2021/11/22	1	42.15	2	42.08	42.25	-1	2,566	-0.04%
2021/11/18	6	41.54	16	41.51	41.35	-10	2,535	-0.39%
2021/11/17	2	40.85	9	41.11	40.65	-7	2,472	-0.28%
2021/11/16	6	41.35	0	0.00	41.15	6	2,434	0.25%
2021/11/15	6	42.10	8	41.93	41.85	-2	2,433	-0.08%
2021/11/12	2	40.73	1	40.95	41.30	1	2,409	0.04%
2021/11/11	17.1	41.27	11	41.59	40.80	6.1	2,417	0.25%
2021/11/10	2	40.75	0	0.00	40.70	2	2,409	0.08%
2021/11/09	4	41.19	0	0.00	40.85	4	2,422	0.17%
2021/11/08	6	40.88	7	40.69	40.75	-1	2,433	-0.04%
2021/11/05	3	40.40	0	0.00	40.40	3	2,501	0.12%
2021/11/04	10	41.73	6	41.57	41.05	4	2,504	0.16%
2021/11/03	1	41.25	0	0.00	41.30	1	2,493	0.04%
2021/11/02	7	41.95	1	42.90	40.75	6	2,478	0.24%
2021/11/01	17	43.85	16	43.61	43.20	1	2,378	0.04%
2021/10/29	48	42.91	28	42.89	42.50	20	2,209	0.91%
2021/10/28	23	42.16	30	42.45	44.30	-7	2,034	-0.34%
2021/10/27	3	39.80	0	0.00	40.30	3	1,858	0.16%
2021/10/26	13	40.21	7	40.41	39.95	6	1,849	0.32%
2021/10/25	54	40.45	65	40.64	41.05	-11	1,805	-0.61%
2021/10/22	3	37.80	0.4	39.20	38.25	2.6	1,700	0.15%
2021/10/19	0	0.00	10	38.30	38.35	-10	1,730	-0.58%
2021/10/13	10	37.10	2	37.50	37.10	8	1,809	0.44%
2021/10/07	0	0.00	0.1	39.50	38.95	-0.1	1,828	-0.01%
2021/10/05	6	38.53	5	38.60	38.60	1	1,845	0.05%
2021/10/01	0	0.00	2	38.55	38.45	-2	1,908	-0.10%
2021/09/30	1	38.80	3	38.65	38.95	-2	1,909	-0.10%
2021/09/22	2	37.30	0	0.00	37.20	2	2,133	0.09%
2021/09/10	1	38.35	1.2	38.17	38.10	-0.2	2,081	-0.01%
2021/09/08	0	0.00	0.6	37.30	36.85	-0.6	2,092	-0.03%
2021/09/06	9	39.02	6	39.00	39.00	3	2,083	0.14%
2021/09/03	0	0.00	0.1	40.00	39.75	-0.1	2,104	0.00%
2021/09/02	4	39.54	0.1	39.35	39.05	3.9	2,134	0.18%
2021/08/30	3	39.40	0.2	39.80	39.40	2.9	2,176	0.13%
2021/08/26	3	39.53	0.4	39.80	39.50	2.6	2,203	0.12%
2021/08/25	0	0.00	0.3	40.60	40.20	-0.3	2,230	-0.01%
2021/08/19	0	0.00	1	38.70	38.60	-1	2,385	-0.04%
2021/08/18	0	0.00	15	39.02	39.25	-15	2,402	-0.62%
2021/08/17	0	0.00	1	38.80	38.70	-1	2,442	-0.04%
2021/08/16	0	0.00	1	39.80	39.60	-1	2,447	-0.04%
2021/08/13	40	39.67	0	0.00	39.10	40	2,458	1.63%
2021/08/12	1	40.65	30.1	39.83	39.90	-29.1	2,487	-1.17%
2021/08/11	28	40.75	1	39.30	39.80	27	2,508	1.08%
2021/08/10	3	41.70	2	42.10	41.50	1	2,514	0.04%
2021/08/09	0	0.00	0.1	42.95	42.35	-0.1	2,621	0.00%
2021/08/04	1	42.75	0	0.00	43.00	1	3,226	0.03%
2021/08/03	0	0.00	2	42.45	42.45	-2	3,432	-0.06%
2021/08/02	0	0.00	0.1	43.35	43.00	-0.1	3,511	0.00%
2021/07/30	1	42.90	11	43.44	42.90	-10	3,725	-0.27%
2021/07/29	1	43.05	0	0.00	43.00	1	3,796	0.03%
2021/07/28	3	42.70	2	42.88	42.85	1	3,976	0.03%
2021/07/26	6	44.00	0	0.00	44.00	6	4,858	0.12%
2021/07/23	0	0.00	7	44.80	44.80	-7	5,104	-0.14%
2021/07/22	0	0.00	1	44.40	44.20	-1	5,665	-0.02%
2021/07/21	3	43.80	2	43.70	43.70	1	6,053	0.02%
2021/07/20	40	44.60	0	0.00	44.35	40	6,129	0.65%
2021/07/19	3	45.03	1	45.50	44.95	2	6,169	0.03%
2021/07/15	1	45.20	0	0.00	45.10	1	6,322	0.02%
2021/07/14	13	45.30	2	45.30	45.30	11	6,380	0.17%
2021/07/12	1	44.75	1	45.00	45.00	0	6,614	0.00%
2021/07/09	3	44.67	3	44.55	44.65	0	6,681	0.00%
2021/07/08	6	45.45	4	45.90	45.30	2	6,699	0.03%
2021/07/07	0	0.00	0.2	46.50	46.20	-0.2	6,695	0.00%
2021/07/01	1	46.60	2	46.80	46.15	-1	6,973	-0.01%
2021/06/30	3	46.35	5	46.50	46.60	-2	6,982	-0.03%
2021/06/29	121	47.49	124	47.83	46.95	-3	6,981	-0.04%	大買/大賣/
2021/06/28	2	46.58	3	46.28	46.25	-1	6,865	-0.01%
2021/06/24	0.1	46.30	0	0.00	46.35	0.1	7,075	0.00%
2021/06/23	0	0.00	2	46.00	46.60	-2	7,087	-0.03%
2021/06/22	1.2	45.28	2	45.50	45.25	-0.8	7,092	-0.01%
2021/06/21	3	45.47	1	46.10	45.15	2	7,091	0.03%
2021/06/17	1	46.00	2	45.93	46.30	-1	7,169	-0.01%
2021/06/16	1	45.60	2.1	46.48	45.60	-1.1	7,202	-0.02%
2021/06/15	0	0.00	0.5	46.50	46.10	-0.5	7,209	-0.01%
2021/06/11	0	0.00	1	46.25	46.10	-1	7,259	-0.01%
2021/06/09	0	0.00	0.4	46.35	45.75	-0.4	7,290	-0.01%
2021/06/07	0	0.00	0	46.30	45.95	0	7,389	0.00%
2021/06/03	2	46.98	0.2	47.35	47.10	1.8	7,645	0.02%
2021/06/02	3	47.03	5	47.05	46.65	-2	7,765	-0.03%
2021/06/01	1	46.30	13	47.27	47.30	-12	7,887	-0.15%
2021/05/31	21.2	46.59	0.1	46.79	46.10	21.2	7,998	0.26%
2021/05/28	1	45.85	2	45.73	46.20	-1	8,104	-0.01%
2021/05/27	3	44.90	1	45.05	44.85	2	8,750	0.02%
2021/05/26	0	0.00	28.2	45.39	45.10	-28.2	9,360	-0.30%
2021/05/25	1	45.35	1	45.35	45.35	0	9,336	0.00%
2021/05/24	1.2	44.40	1	45.35	45.35	0.2	9,303	0.00%
2021/05/20	0	0.00	6	45.32	44.20	-6	9,300	-0.06%
2021/05/18	1	44.90	2	45.03	45.30	-1	9,254	-0.01%
2021/05/17	5	44.10	1	43.65	43.40	4	9,214	0.04%
2021/05/14	25	49.32	10	49.45	48.20	15	9,147	0.16%
2021/05/13	25	49.83	11	49.84	48.70	14	9,073	0.15%
2021/05/12	17	51.67	13.1	52.83	50.20	3.9	8,880	0.04%
2021/05/11	6	52.68	4	52.58	51.00	2	8,570	0.02%
2021/05/10	15	52.05	9	52.38	52.10	6	8,381	0.07%
2021/05/07	6	51.63	7	51.97	51.80	-1	8,306	-0.01%
2021/05/06	5	49.62	6	49.59	49.55	-1	8,117	-0.01%
2021/05/05	14	49.65	14	50.68	49.10	0	8,057	0.00%
2021/05/04	92	50.91	76	49.70	49.45	16	7,886	0.20%
2021/05/03	16	54.19	19.2	55.25	54.30	-3.2	7,340	-0.04%
2021/04/29	6	54.55	8	55.43	54.20	-2	7,002	-0.03%
2021/04/28	45.2	56.17	24	56.45	55.40	21.2	6,796	0.31%
2021/04/27	12	53.80	27	55.73	56.70	-15	6,320	-0.24%
2021/04/26	3	51.53	4	51.78	51.60	-1	5,953	-0.02%
2021/04/23	1	50.30	1	50.50	50.70	0	5,875	0.00%
2021/04/22	3	50.20	1	50.80	49.50	2	5,964	0.03%
2021/04/21	5	51.08	3	50.80	50.60	2	5,941	0.03%
2021/04/20	5	51.24	0	0.00	51.50	5	5,881	0.09%
2021/04/19	2	51.30	16	51.72	51.10	-14	5,832	-0.24%
2021/04/16	3	49.80	3	50.05	49.85	0	5,667	0.00%
2021/04/15	2	49.60	4	49.71	49.55	-2	5,648	-0.04%
2021/04/14	1	47.20	1	47.25	47.75	0	5,601	0.00%
2021/04/13	4	49.31	12	49.57	48.65	-8	5,604	-0.14%
2021/04/12	12.1	49.39	2	49.58	49.35	10.1	5,568	0.18%
2021/04/09	6.1	50.37	68	49.59	49.50	-61.9	5,567	-1.11%
2021/04/08	3	52.43	14	52.62	52.20	-11	5,458	-0.20%
2021/04/06	2	50.80	1	50.90	50.80	1	5,325	0.02%
2021/04/01	1	50.50	4	50.55	50.40	-3	5,304	-0.06%
2021/03/31	0	0.00	2	50.10	50.20	-2	5,278	-0.04%
2021/03/30	5	51.36	12	51.05	50.90	-7	5,252	-0.13%
2021/03/29	11.1	50.13	22	50.54	50.30	-11	5,092	-0.22%
2021/03/25	2	50.10	0	0.00	50.10	2	5,086	0.04%
2021/03/23	0	0.00	2	51.00	49.70	-2	5,191	-0.04%
2021/03/22	2	50.55	9	50.19	50.50	-7	5,131	-0.14%
2021/03/19	0	0.00	2	49.95	49.55	-2	5,117	-0.04%
2021/03/17	4	50.14	4	50.60	49.20	0	5,263	0.00%
2021/03/16	6	49.45	0	0.00	49.30	6	5,242	0.11%
2021/03/15	7	49.86	0	0.00	49.60	7	5,225	0.13%
2021/03/12	1	50.50	7	50.81	50.30	-6	5,247	-0.11%
2021/03/11	0	49.90	1	50.20	50.70	-1	5,268	-0.02%
2021/03/10	11	50.30	1	51.19	50.30	10	5,244	0.19%
2021/03/09	3	51.20	3	51.17	51.30	0	5,193	0.00%
2021/03/08	0	0.00	5	50.24	49.85	-5	5,083	-0.10%
2021/03/05	4	49.45	0	0.00	49.15	4	5,033	0.08%
2021/03/04	5	49.50	16	49.89	50.20	-11	4,909	-0.22%
2021/03/03	18.1	48.77	20.1	48.47	49.10	-2	4,795	-0.04%
2021/03/02	120	49.65	101	49.54	48.10	19	4,671	0.41%	大買/大賣/
2021/02/26	19	48.98	102	49.72	50.20	-83	4,017	-2.07%	大賣/
2021/02/25	0	0.00	3	45.65	45.65	-3	3,412	-0.09%
2021/02/23	1	45.40	1	45.60	45.80	0	3,434	0.00%
2021/02/22	1	45.25	14	45.36	45.80	-13	3,448	-0.38%
2021/02/19	2	44.58	3	44.13	44.65	-1	3,433	-0.03%
2021/02/18	11.6	44.51	3.1	44.37	44.55	8.6	3,467	0.25%
2021/02/05	2	43.60	16	43.47	43.70	-14	3,442	-0.41%
2021/02/04	20	42.17	0	0.00	41.90	20	3,449	0.58%
2021/02/02	1	42.65	3	42.93	42.65	-2	3,526	-0.06%
2021/01/28	1	43.05	0	0.00	42.80	1	3,810	0.03%
2021/01/26	2	43.60	1	43.95	43.15	1	3,780	0.03%
2021/01/22	1	43.00	0	0.00	43.15	1	3,775	0.03%
2021/01/21	2	43.15	8	42.86	42.60	-6	3,768	-0.16%
2021/01/20	11	44.00	10	44.80	43.45	1	3,747	0.03%
2021/01/19	5	45.90	1.2	46.30	45.50	3.8	3,658	0.10%
2021/01/18	17	45.79	9.1	45.99	46.20	7.9	3,642	0.22%
2021/01/15	7	46.24	3	46.80	45.65	4	3,672	0.11%
2021/01/14	1	45.80	8.4	45.65	46.15	-7.4	3,537	-0.21%
2021/01/13	0	0.00	0	45.50	44.65	0	3,498	0.00%
2021/01/12	5	44.58	0.2	44.90	44.15	4.9	3,495	0.14%
2021/01/11	2	45.10	0	0.00	45.25	2	3,491	0.06%
2021/01/08	41	44.44	0.1	45.40	44.30	40.9	3,529	1.16%
2021/01/06	3.1	46.55	0	0.00	45.55	3.1	3,535	0.09%
2020/12/30	0	0.00	1	46.45	46.50	-1	3,450	-0.03%
2020/12/29	11	46.55	0	0.00	46.10	11	3,439	0.32%
2020/12/28	1	46.80	1	46.95	46.60	0	3,419	0.00%
2020/12/25	0	0.00	7	46.43	46.45	-7	3,405	-0.21%
2020/12/24	0	0.00	5	45.92	45.65	-5	3,385	-0.15%
2020/12/23	1	45.20	0	0.00	45.00	1	3,362	0.03%
2020/12/22	0	0.00	35	46.56	45.60	-35	3,377	-1.04%
2020/12/21	0	0.00	2	46.70	46.60	-2	3,399	-0.06%
2020/12/18	9	46.30	7.2	46.41	46.50	1.9	3,378	0.05%
2020/12/17	6	45.73	4.2	45.95	45.85	1.8	3,335	0.05%
2020/12/16	0.2	44.40	0.1	45.00	44.35	0.1	3,283	0.00%
2020/12/15	34	44.00	0	0.00	43.90	34	3,294	1.03%
2020/12/14	4	45.20	2.1	44.72	44.70	1.9	3,329	0.06%
2020/12/11	33	45.71	11	44.34	44.20	22	3,371	0.65%
2020/12/10	3	46.82	1.5	46.87	46.55	1.5	3,273	0.05%
2020/12/08	4	47.89	4	48.51	47.65	0	3,227	0.00%
2020/12/07	10	48.02	5	48.10	48.10	5	3,192	0.16%
2020/12/04	0	0.00	3	48.25	47.50	-3	3,174	-0.09%
2020/12/03	15	47.66	2	47.35	47.30	13	3,190	0.41%
2020/12/02	8	48.14	3	48.00	48.00	5	3,185	0.16%
2020/12/01	2	47.38	6.2	47.33	47.45	-4.2	3,154	-0.13%
2020/11/30	1	46.30	1	46.35	46.80	0	3,153	0.00%
2020/11/27	5	46.89	1	46.95	46.70	4	3,468	0.12%
2020/11/26	1	46.15	10	46.30	46.45	-9	3,661	-0.25%
2020/11/24	1	46.00	0	0.00	45.90	1	3,694	0.03%
2020/11/23	0	0.00	4	46.30	46.30	-4	3,682	-0.11%
2020/11/20	10	46.10	2	46.05	46.20	8	3,695	0.22%
2020/11/17	5	46.03	4	46.15	45.75	1	3,721	0.03%
2020/11/16	1	46.30	1	46.25	46.30	0	3,831	0.00%
2020/11/13	5	45.55	5	45.84	45.75	0	3,907	0.00%
2020/11/12	22	45.61	20	45.85	45.55	2	3,977	0.05%
2020/11/10	2	46.50	3	46.37	46.10	-1	4,035	-0.02%
2020/11/09	16	46.87	4	47.50	46.35	12	4,039	0.30%
2020/11/06	33	48.81	5.1	48.36	48.20	28	3,974	0.70%
2020/11/05	2	50.90	2	50.75	50.90	0	3,849	0.00%
2020/11/04	0	0.00	2	50.40	49.95	-2	3,935	-0.05%
2020/11/03	1	50.30	22	51.15	50.20	-21	4,172	-0.50%
2020/11/02	22	49.25	0	0.00	49.05	22	4,324	0.51%
2020/10/30	0	0.00	3.1	50.17	50.40	-3.1	4,539	-0.07%
2020/10/29	2	48.68	2	49.78	50.20	0	5,013	0.00%
2020/10/28	0.1	49.00	0	0.00	49.60	0.1	5,864	0.00%
2020/10/27	2	51.05	0	0.00	50.90	2	6,091	0.03%
2020/10/26	1	51.60	0	0.00	51.30	1	6,158	0.02%
2020/10/23	0	0.00	1	52.60	52.30	-1	6,175	-0.02%
2020/10/22	1	52.00	0	0.00	52.10	1	6,157	0.02%
2020/10/19	2	52.35	0	0.00	51.90	2	6,246	0.03%
2020/10/16	0	0.00	1	51.40	51.10	-1	6,416	-0.02%
2020/10/15	2	52.05	6	52.22	52.50	-4	6,494	-0.06%
2020/10/13	0	0.00	2	50.45	50.50	-2	6,414	-0.03%
2020/10/07	1	50.00	1	50.20	49.80	0	6,400	0.00%
2020/10/06	1	49.90	10	50.10	50.00	-9	6,421	-0.14%
2020/09/29	0	0.00	4	48.90	48.70	-4	6,522	-0.06%
2020/09/25	116	47.71	56	47.70	47.65	60	6,644	0.90%	大買/
2020/09/24	1	49.90	0	0.00	49.05	1	6,633	0.02%
2020/09/23	2	51.05	0	0.00	50.80	2	6,633	0.03%
2020/09/22	1	51.00	0	0.00	51.00	1	6,726	0.01%
2020/09/21	0	0.00	3	53.00	51.90	-3	6,730	-0.04%
2020/09/17	0	0.00	2	53.10	52.30	-2	6,733	-0.03%
2020/09/16	1.1	52.00	0	0.00	51.80	1.1	6,734	0.02%
2020/09/15	4	51.75	14	51.25	52.80	-10	6,707	-0.15%
2020/09/14	1	50.50	0	0.00	50.40	1	6,698	0.01%
2020/09/11	0	0.00	1	50.50	49.70	-1	6,744	-0.01%
2020/09/09	2	51.00	1	50.50	50.60	1	6,774	0.01%
2020/09/08	4	50.75	12	50.11	50.00	-8	6,791	-0.12%
2020/09/07	2	52.75	9	51.54	51.00	-7	6,866	-0.10%
2020/09/04	12	52.58	11	52.97	52.60	1	7,056	0.01%
2020/09/03	6	53.80	9	53.53	53.30	-3	7,034	-0.04%
2020/09/02	14	54.43	9	54.80	53.60	5	6,995	0.07%
2020/09/01	5	53.40	7	53.86	54.10	-2	6,747	-0.03%
2020/08/31	0	0.00	1	49.50	49.20	-1	6,630	-0.02%
2020/08/24	2	50.95	0	0.00	50.40	2	6,799	0.03%
2020/08/20	22	49.72	13	50.25	50.00	9	6,892	0.13%
2020/08/19	13	55.13	3	53.63	53.20	10	6,765	0.15%
2020/08/18	6	54.08	8	54.04	53.70	-2	6,689	-0.03%
2020/08/17	0	0.00	1	53.80	53.50	-1	6,637	-0.02%
2020/08/14	4	53.78	1	52.90	53.90	3	6,688	0.04%
2020/08/13	11	52.58	2	52.90	53.00	9	6,593	0.14%
2020/08/12	10	53.50	0.3	53.80	53.30	9.7	6,543	0.15%
2020/08/11	1	55.90	2	54.95	55.30	-1	6,474	-0.02%
2020/08/10	7	55.77	3	55.07	54.70	4	6,424	0.06%
2020/08/07	5	56.90	4	57.65	55.10	1	6,362	0.02%
2020/08/06	7	57.67	6	57.93	58.40	1	6,139	0.02%
2020/08/05	9	57.34	19	57.51	58.00	-10	6,004	-0.17%
2020/08/04	23	57.51	33	57.65	57.50	-10	5,790	-0.17%
2020/08/03	43	54.90	82	55.13	56.20	-39	5,322	-0.73%
2020/07/31	0	0.00	9	51.78	51.90	-9	4,519	-0.20%
2020/07/30	10	47.26	2	47.20	47.20	8	4,277	0.19%
2020/07/29	0	0.00	1	46.25	46.25	-1	4,222	-0.02%
2020/07/28	1	45.60	1	45.75	44.50	0	4,215	0.00%
2020/07/27	0	0.00	1	46.65	45.15	-1	4,237	-0.02%
2020/07/24	2	47.33	5	46.20	46.05	-3	4,246	-0.07%
2020/07/23	7	47.97	1	48.50	47.15	6	4,253	0.14%
2020/07/22	7	48.24	15	48.41	47.80	-8	4,254	-0.19%
2020/07/21	12	46.90	7	46.36	47.70	5	4,074	0.12%
2020/07/20	2	45.50	2	45.35	45.85	0	3,959	0.00%
2020/07/10	0	0.00	8	44.85	44.85	-8	4,348	-0.18%
2020/07/09	1	46.60	0	0.00	46.60	1	4,459	0.02%
2020/07/08	1	46.90	2	47.03	46.85	-1	4,491	-0.02%
2020/07/07	5	47.02	4	47.33	46.80	1	4,490	0.02%
2020/07/06	11	47.72	12	47.68	47.75	-1	4,560	-0.02%
2020/07/03	1	46.85	3	46.90	46.90	-2	4,534	-0.04%
2020/07/02	6	47.24	1	47.20	47.35	5	4,543	0.11%
2020/07/01	8	47.83	5	47.46	47.30	3	4,521	0.07%
2020/06/29	0	0.00	1	46.15	46.05	-1	4,461	-0.02%
2020/06/24	3	46.55	5	46.80	46.80	-2	4,460	-0.04%
2020/06/23	0	0.00	1	46.05	45.90	-1	4,455	-0.02%
2020/06/22	11	46.65	9	46.42	46.60	2	4,438	0.05%
2020/06/19	3	45.82	10	45.72	46.00	-7	4,461	-0.16%
2020/06/18	8	45.31	4	45.25	45.10	4	4,426	0.09%
2020/06/17	7	45.36	8	45.61	45.05	-1	4,391	-0.02%
2020/06/16	6	45.23	4	45.30	45.60	2	4,417	0.05%
2020/06/15	9	45.48	5	45.72	45.00	4	4,478	0.09%
2020/06/12	21	46.02	22	45.89	46.50	-1	4,474	-0.02%
2020/06/11	5	47.40	8	46.89	46.30	-3	4,393	-0.07%
2020/06/10	4	45.04	6	45.30	45.30	-2	4,204	-0.05%
2020/06/09	0	0.00	1	45.10	44.85	-1	4,267	-0.02%
2020/06/08	4	45.70	1	45.80	45.30	3	4,328	0.07%
2020/06/05	5	45.59	8	45.73	45.85	-3	4,260	-0.07%
2020/06/04	4	44.16	25	44.05	44.20	-21	4,175	-0.50%
2020/06/03	5	44.58	1	44.70	44.65	4	4,185	0.10%
2020/06/02	31	45.05	6	45.00	45.00	25	4,107	0.61%
2020/06/01	3	42.97	5	43.33	43.45	-2	3,947	-0.05%
2020/05/29	2	42.40	4	42.50	42.40	-2	3,925	-0.05%
2020/05/28	0	0.00	5	43.45	42.15	-5	3,943	-0.13%
2020/05/27	5	42.95	0	0.00	42.80	5	3,904	0.13%
2020/05/26	1	41.95	1	41.95	42.55	0	3,843	0.00%
2020/05/25	4	41.53	6	42.08	42.25	-2	3,839	-0.05%
2020/05/22	43	42.38	43	42.60	41.60	0	3,868	0.00%
2020/05/21	127	43.21	126	43.40	41.80	1	3,876	0.03%	大買/大賣/
2020/05/20	2	41.25	2	41.20	41.20	0	3,805	0.00%
2020/05/19	0	0.00	11	41.30	41.45	-11	3,818	-0.29%
2020/05/15	10	40.10	0	0.00	40.00	10	3,860	0.26%
2020/05/14	0	0.00	4	40.63	40.60	-4	3,874	-0.10%
2020/05/13	2	42.43	1	42.40	42.40	1	3,844	0.03%
2020/05/12	1	42.75	1	42.95	42.75	0	3,841	0.00%
2020/05/11	2	42.60	2	42.40	42.40	0	3,838	0.00%
2020/05/08	4	42.00	3	42.10	41.85	1	3,837	0.03%
2020/05/07	4	42.01	3	42.08	41.85	1	3,836	0.03%
2020/05/05	3	41.18	15	41.33	41.15	-12	3,824	-0.31%
2020/05/04	2	40.90	1	40.95	40.90	1	3,857	0.03%
2020/04/30	21	42.22	0	0.00	42.05	21	3,858	0.54%
2020/04/29	2	42.60	1	43.00	42.50	1	3,850	0.03%
2020/04/28	2	42.30	0	0.00	42.45	2	3,845	0.05%
2020/04/27	17	42.55	9	42.25	42.75	8	3,893	0.21%
2020/04/24	2	41.15	2	41.00	41.30	0	3,820	0.00%
2020/04/23	1	41.25	1	41.55	41.05	0	3,823	0.00%
2020/04/22	0	0.00	13	41.19	41.25	-13	3,804	-0.34%
2020/04/21	14	40.25	5	41.42	39.80	9	3,766	0.24%
2020/04/20	14	42.11	12	41.47	42.20	2	3,695	0.05%
2020/04/17	11	42.16	7	42.76	41.60	4	3,670	0.11%
2020/04/16	4	41.33	7	41.65	42.35	-3	3,527	-0.09%
2020/04/15	8	41.48	1	41.05	41.00	7	3,469	0.20%
2020/04/14	0	0.00	11	41.15	41.50	-11	3,430	-0.32%
2020/04/10	1	38.55	0	0.00	38.55	1	3,252	0.03%
2020/04/09	46	39.31	48	39.40	38.55	-2	3,263	-0.06%
2020/04/08	0	0.00	5	37.80	37.50	-5	3,168	-0.16%
2020/04/01	0	0.00	46	35.26	35.30	-46	3,132	-1.47%
2020/03/31	11	34.51	5	34.65	34.65	6	3,111	0.19%
2020/03/30	147	34.45	146	34.20	35.00	1	3,082	0.03%	大買/大賣/
2020/03/27	15	35.38	0	0.00	34.80	15	3,074	0.49%
2020/03/26	15	34.62	4	35.10	35.65	11	3,032	0.36%
2020/03/25	15	35.67	9	35.78	35.45	6	2,985	0.20%
2020/03/24	0	0.00	2	34.50	34.00	-2	2,911	-0.07%
2020/03/23	2	32.70	3	32.80	32.65	-1	2,919	-0.03%
2020/03/20	4	33.68	7	33.97	34.00	-3	2,908	-0.10%
2020/03/19	8	33.08	6	35.07	31.70	2	2,868	0.07%
2020/03/16	16	38.69	14	38.84	37.00	2	2,702	0.07%
2020/03/13	11	38.54	13	38.60	39.05	-2	2,719	-0.07%
2020/03/12	0	0.00	6	42.58	42.10	-6	2,630	-0.23%
2020/03/11	15	45.63	15	45.59	45.00	0	2,538	0.00%
2020/03/10	0	0.00	4	43.75	44.80	-4	2,521	-0.16%
2020/03/09	125	44.25	126	44.16	44.55	-1	2,495	-0.04%	大買/大賣/
2020/03/06	1	45.65	0	0.00	45.65	1	2,446	0.04%
2020/03/04	6	46.00	6	46.00	46.00	0	2,458	0.00%
2020/03/03	1	46.75	2	46.65	46.85	-1	2,464	-0.04%
2020/03/02	0	0.00	1	45.00	45.20	-1	2,432	-0.04%
2020/02/27	3	45.27	0	0.00	44.85	3	2,427	0.12%
2020/02/25	4	46.91	6	47.11	46.90	-2	2,365	-0.08%
2020/02/24	0	0.00	3	46.82	46.15	-3	2,352	-0.13%
2020/02/20	1	47.80	0	0.00	47.80	1	2,337	0.04%
2020/02/19	2	48.80	2	49.20	48.20	0	2,331	0.00%
2020/02/17	12	48.32	16	48.24	48.30	-4	2,334	-0.17%
2020/02/13	1	47.70	0	0.00	47.00	1	2,483	0.04%
2020/02/12	2	46.85	0	0.00	47.40	2	2,698	0.07%
2020/02/07	6	45.75	6	45.45	45.30	0	3,249	0.00%
2020/02/06	1	46.60	0	0.00	46.75	1	3,275	0.03%
2020/02/05	3	46.93	0	0.00	46.10	3	3,350	0.09%
2020/02/04	15	47.19	0	0.00	47.40	15	3,391	0.44%
2020/02/03	4	44.13	4	44.20	45.20	0	3,480	0.00%
2020/01/31	2	47.90	1.1	47.60	47.50	0.9	3,623	0.02%
2020/01/30	25	48.44	0	0.00	48.00	25	4,256	0.59%
2020/01/20	2	53.30	2	53.30	53.30	0	4,267	0.00%
2020/01/17	1	54.10	12	54.30	53.30	-11	4,296	-0.26%
2020/01/16	0.1	53.70	0	0.00	54.00	0.1	4,320	0.00%
2020/01/13	2	53.80	2	53.80	53.80	0	4,624	0.00%
2020/01/10	3	53.20	3	53.00	53.10	0	4,678	0.00%
2020/01/09	0	0.00	1	53.30	53.10	-1	4,779	-0.02%
2020/01/08	23	53.52	0	0.00	52.60	23	5,326	0.43%
2020/01/03	1	57.70	0	0.00	56.60	1	5,665	0.02%
2019/12/31	1	57.10	0	0.00	56.80	1	5,674	0.02%
2019/12/30	0	0.00	1	57.60	56.70	-1	5,737	-0.02%
2019/12/27	1	57.30	0	0.00	57.10	1	5,690	0.02%
2019/12/25	48	56.11	49	56.12	56.50	-1	5,675	-0.02%
2019/12/23	40	56.76	40	56.89	56.40	0	5,716	0.00%
2019/12/20	1	56.50	0	0.00	56.20	1	5,724	0.02%
2019/12/18	2	57.65	1	57.60	56.90	1	5,766	0.02%
2019/12/13	35	56.49	35	56.49	56.00	0	5,931	0.00%
2019/12/12	2	57.15	1	56.90	57.00	1	5,935	0.02%
2019/12/11	3	57.20	3	57.30	57.10	0	5,931	0.00%
2019/12/10	7	57.17	7	57.13	57.60	0	5,945	0.00%
2019/12/09	3	55.90	3	56.00	55.90	0	5,894	0.00%
2019/12/06	0	0.00	2	55.50	55.60	-2	5,930	-0.03%
2019/12/05	0	0.00	1	55.40	55.50	-1	5,982	-0.02%
2019/12/04	0	0.00	1	55.10	54.60	-1	5,992	-0.02%
2019/12/03	3	55.23	0	0.00	55.30	3	6,008	0.05%
2019/12/02	0	0.00	2	54.90	54.60	-2	6,029	-0.03%
2019/11/29	1	55.70	0	0.00	55.40	1	6,032	0.02%
2019/11/28	3	56.17	1	56.20	56.10	2	6,059	0.03%
2019/11/27	1	55.50	0	0.00	55.50	1	6,163	0.02%
2019/11/26	0	0.00	2	55.60	55.00	-2	6,273	-0.03%
2019/11/25	1	55.80	0	0.00	55.70	1	6,379	0.02%
2019/11/22	3	55.60	1	55.40	55.40	2	6,591	0.03%
2019/11/21	11	54.15	10	55.80	55.80	1	6,645	0.02%
2019/11/20	1	55.70	7	55.10	55.10	-6	6,689	-0.09%
2019/11/19	0	0.00	1	56.20	56.30	-1	6,725	-0.01%
2019/11/15	0	0.00	1	56.00	56.00	-1	6,878	-0.01%
2019/11/14	2	55.90	0	0.00	55.00	2	6,901	0.03%
2019/11/13	8	56.39	2	56.10	56.10	6	6,916	0.09%
2019/11/12	22	56.66	21	56.42	57.00	1	6,993	0.01%
2019/11/11	29	57.06	8	56.20	55.80	21	7,019	0.30%
2019/11/08	33	60.57	21	61.08	60.10	12	6,897	0.17%
2019/11/07	10	64.99	6	66.35	62.80	4	6,827	0.06%
2019/11/06	11	67.82	12	68.12	66.30	-1	6,655	-0.02%
2019/11/05	5	67.30	4	67.53	67.20	1	6,493	0.02%
2019/11/04	6	67.62	5	68.16	67.70	1	6,517	0.02%
2019/11/01	3	67.43	2	66.90	67.60	1	6,488	0.02%
2019/10/31	9	66.51	8	66.31	66.30	1	6,466	0.02%
2019/10/30	32	67.12	29	67.24	67.20	3	6,403	0.05%
2019/10/29	115	66.34	103	67.23	67.70	12	6,323	0.19%	大買/大賣/
2019/10/28	5	63.62	7	63.60	63.80	-2	5,741	-0.03%
2019/10/25	1	63.40	0	0.00	62.50	1	5,747	0.02%
2019/10/24	0	0.00	1	63.10	63.20	-1	5,844	-0.02%
2019/10/23	3	62.73	5	62.40	62.40	-2	5,862	-0.03%
2019/10/22	48	63.39	51	63.63	63.00	-3	5,810	-0.05%
2019/10/21	51	62.09	63	61.70	62.80	-12	5,646	-0.21%
2019/10/18	1	61.80	0	0.00	62.10	1	5,594	0.02%
2019/10/17	76	62.30	73	62.04	62.10	3	5,546	0.05%
2019/10/16	52	63.88	37	63.91	61.40	15	5,476	0.27%
2019/10/15	17	61.99	18.2	62.78	64.20	-1.2	5,053	-0.02%
2019/10/14	1	58.30	10	58.50	58.40	-9	4,701	-0.19%
2019/10/08	1	57.80	0	0.00	57.80	1	4,685	0.02%
2019/10/02	1	57.00	21	56.91	57.10	-20	4,791	-0.42%
2019/09/26	7	57.10	0	0.00	57.10	7	5,106	0.14%
2019/09/23	1	58.10	2	58.60	58.90	-1	5,188	-0.02%
2019/09/20	5	58.36	12	59.02	57.80	-7	5,158	-0.14%
2019/09/19	0	0.00	1	58.50	58.30	-1	5,046	-0.02%
2019/09/18	0	0.00	9	57.56	57.20	-9	5,058	-0.18%
2019/09/17	2	57.10	0	0.00	56.80	2	5,021	0.04%
2019/09/10	11	57.05	0	0.00	57.00	11	5,016	0.22%
2019/09/09	2	57.95	2	58.00	57.80	0	5,071	0.00%
2019/09/06	6	57.20	14	57.10	56.90	-8	5,046	-0.16%
2019/09/05	1	57.60	0	0.00	56.80	1	5,029	0.02%
2019/09/04	4	57.20	4	57.10	57.40	0	5,006	0.00%
2019/09/03	2	57.00	3	57.00	56.90	-1	5,016	-0.02%
2019/09/02	0	0.00	3	56.50	57.10	-3	5,012	-0.06%
2019/08/30	15	57.13	7	57.13	56.80	8	5,006	0.16%
2019/08/29	6	58.45	2	58.15	58.00	4	4,901	0.08%
2019/08/28	4	59.75	5	59.90	59.20	-1	4,787	-0.02%
2019/08/27	11	58.58	19	58.62	59.50	-8	4,670	-0.17%
2019/08/26	3	56.93	2	57.20	56.80	1	4,483	0.02%
2019/08/23	20	57.70	1	57.90	57.90	19	4,476	0.42%
2019/08/22	6	57.50	3	57.43	57.20	3	4,483	0.07%
2019/08/21	0	0.00	1	56.90	57.50	-1	4,433	-0.02%
2019/08/20	1	56.60	9	55.97	55.80	-8	4,345	-0.18%
2019/08/19	0	0.00	1	56.70	56.90	-1	4,309	-0.02%
2019/08/16	3	56.67	3	56.17	56.10	0	4,274	0.00%
2019/08/15	0	0.00	12	55.68	56.30	-12	4,212	-0.28%
2019/08/14	33	55.11	32	56.22	55.20	1	4,113	0.02%
2019/08/13	1	55.80	4	55.50	55.90	-3	3,973	-0.08%
2019/08/12	21	55.27	24	54.92	55.30	-3	3,906	-0.08%
2019/08/08	8	53.25	34	53.12	53.40	-26	3,809	-0.68%
2019/08/07	51	52.78	40	52.36	52.20	11	3,784	0.29%
2019/08/06	8	50.25	23	51.60	52.20	-15	3,783	-0.40%
2019/08/05	12	50.34	1	50.90	50.00	11	3,728	0.30%
2019/08/02	12	52.48	0	0.00	52.30	12	3,701	0.32%
2019/08/01	0	0.00	1	55.10	54.40	-1	3,686	-0.03%
2019/07/31	1	55.40	1	55.00	55.60	0	3,662	0.00%
2019/07/30	0	0.00	4	54.40	54.20	-4	3,576	-0.11%
2019/07/29	19	54.78	19	54.97	54.10	0	3,565	0.00%
2019/07/26	3	54.27	4	54.38	55.00	-1	3,490	-0.03%
2019/07/25	2	53.60	3	53.53	53.80	-1	3,391	-0.03%
2019/07/24	1	52.60	1	52.50	52.60	0	3,365	0.00%
2019/07/23	1	52.40	1	52.50	52.40	0	3,432	0.00%
2019/07/22	1	52.30	0	0.00	52.20	1	3,480	0.03%
2019/07/19	0	0.00	1	52.40	52.20	-1	3,482	-0.03%
2019/07/18	1	53.20	2	52.95	52.10	-1	3,514	-0.03%
2019/07/17	42	53.71	58	54.01	53.30	-16	3,537	-0.45%
2019/07/16	0	0.00	3	53.37	53.30	-3	3,436	-0.09%
2019/07/12	0	0.00	1	52.90	52.70	-1	3,525	-0.03%
2019/07/11	2	52.85	0	0.00	52.70	2	3,582	0.06%
2019/07/10	0	0.00	1	52.80	52.70	-1	3,623	-0.03%
2019/07/09	1	52.60	0	0.00	52.40	1	4,039	0.02%
2019/07/08	2	53.25	3	54.40	53.00	-1	4,095	-0.02%
2019/07/05	6	52.22	0	0.00	53.00	6	4,034	0.15%
2019/07/04	169	52.68	186	52.86	52.40	-17	4,054	-0.42%	大買/大賣/
2019/07/03	8	51.64	1	52.10	51.10	7	3,897	0.18%
2019/07/02	6	51.80	25	51.90	51.90	-19	3,988	-0.48%
2019/07/01	3	50.73	0	0.00	50.70	3	3,962	0.08%
2019/06/28	1	49.55	0	0.00	49.55	1	4,010	0.02%
2019/06/27	1	49.95	6	50.02	50.00	-5	4,130	-0.12%
2019/06/26	5	49.82	0	0.00	49.70	5	4,161	0.12%
2019/06/25	3	50.07	0	0.00	50.00	3	4,187	0.07%
2019/06/24	2	49.80	0	0.00	49.80	2	4,178	0.05%
2019/06/21	9	50.07	8	49.81	49.35	1	4,231	0.02%
2019/06/20	10	50.70	0	0.00	51.00	10	4,253	0.24%
2019/06/18	7	50.29	0	0.00	49.60	7	4,492	0.16%
2019/06/17	13	50.50	21	51.63	50.10	-8	4,685	-0.17%
2019/06/14	0	0.00	8	50.68	50.70	-8	5,180	-0.15%
2019/06/13	1	49.10	2	49.45	49.25	-1	5,243	-0.02%
2019/06/12	2	49.35	0	0.00	49.20	2	5,318	0.04%
2019/06/11	0	0.00	1	49.50	49.60	-1	5,363	-0.02%
2019/06/10	10	48.70	3	48.73	48.70	7	5,361	0.13%
2019/06/06	2	48.03	0	0.00	48.00	2	5,424	0.04%
2019/06/03	1	49.25	0	0.00	49.25	1	5,750	0.02%
2019/05/30	11	50.26	0	0.00	49.75	11	5,885	0.19%
2019/05/29	11	50.48	18	51.31	50.40	-7	5,846	-0.12%
2019/05/27	4	47.93	2	47.68	49.20	2	5,793	0.03%
2019/05/24	1	47.70	0	0.00	47.70	1	5,805	0.02%
2019/05/23	5	48.76	2	48.85	49.00	3	5,822	0.05%
2019/05/21	2	48.65	7	49.31	49.60	-5	6,289	-0.08%
2019/05/20	4	49.03	4	49.30	48.75	0	6,404	0.00%
2019/05/17	9	49.49	9	49.55	50.00	0	6,443	0.00%
2019/05/16	12	50.36	0	0.00	50.20	12	6,457	0.19%
2019/05/15	3	51.87	2	52.10	51.50	1	6,640	0.02%
2019/05/14	23	50.26	20	50.54	51.80	3	6,759	0.04%
2019/05/13	2	51.60	1	52.10	51.00	1	6,863	0.01%
2019/05/10	2	53.50	5	53.02	52.90	-3	6,886	-0.04%
2019/05/09	3	54.23	1	56.00	53.60	2	6,898	0.03%
2019/05/07	1	56.40	15	56.03	56.10	-14	6,955	-0.20%
2019/05/06	3	55.67	6	56.27	55.90	-3	6,964	-0.04%
2019/05/03	6	58.10	1	58.20	58.20	5	6,923	0.07%
2019/05/02	18	57.58	1	57.50	57.60	17	6,905	0.25%
2019/04/30	1	56.30	1	56.90	57.00	0	6,883	0.00%
2019/04/29	2	55.55	0	0.00	55.40	2	6,868	0.03%
2019/04/26	4	57.13	0	0.00	57.10	4	6,828	0.06%
2019/04/25	1	59.00	0	0.00	58.60	1	6,898	0.01%
2019/04/24	1	59.30	0	0.00	58.70	1	6,943	0.01%
2019/04/23	0	0.00	9	59.57	59.90	-9	6,911	-0.13%
2019/04/22	0	0.00	1	58.90	58.80	-1	6,873	-0.01%
2019/04/18	3	59.13	2	60.30	58.10	1	6,932	0.01%
2019/04/17	3	60.37	0	0.00	59.60	3	6,917	0.04%
2019/04/16	1	60.70	1	60.80	60.60	0	6,899	0.00%
2019/04/15	29	63.35	30	63.41	61.10	-1	6,995	-0.01%
2019/04/12	1	58.60	34	58.22	59.60	-33	6,710	-0.49%
2019/04/11	15	58.47	8	58.81	58.00	7	6,682	0.10%
2019/04/10	8	60.64	0	0.00	59.40	8	6,618	0.12%
2019/04/09	5	59.98	4	60.45	60.30	1	6,559	0.02%
2019/04/08	12	62.03	3	62.57	61.70	9	6,502	0.14%
2019/04/03	3	60.20	2	60.35	60.00	1	6,381	0.02%
2019/04/02	1	59.60	2	60.15	59.60	-1	6,346	-0.02%
2019/04/01	13	58.86	15	59.69	59.40	-2	6,285	-0.03%
2019/03/29	5	58.28	1	58.20	58.20	4	6,159	0.06%
2019/03/27	2	57.70	3	58.13	58.10	-1	6,192	-0.02%
2019/03/26	1	58.40	7	58.66	57.60	-6	6,158	-0.10%
2019/03/25	17	57.56	1	57.50	57.50	16	6,139	0.26%
2019/03/22	3	58.87	82	58.81	59.10	-79	6,089	-1.30%
2019/03/21	16	61.00	17	60.37	60.50	-1	6,019	-0.02%
2019/03/20	6	59.93	4	59.83	60.10	2	5,947	0.03%
2019/03/19	318	59.68	258	59.53	60.10	60	5,852	1.03%	大買/大賣/
2019/03/18	3	56.40	2.2	56.34	55.50	0.8	5,334	0.02%
2019/03/15	2.2	55.46	3	55.70	55.30	-0.8	5,433	-0.02%
2019/03/14	0	0.00	12	55.49	54.90	-12	5,714	-0.21%
2019/03/13	1	54.60	1	55.00	55.00	0	5,895	0.00%
2019/03/12	3	55.53	12	56.10	54.50	-9	5,936	-0.15%
2019/03/11	19	55.26	25	55.42	55.00	-6	6,024	-0.10%
2019/03/08	227	54.14	206	54.56	54.30	21	6,167	0.34%	大買/大賣/
2019/03/07	6	53.40	0	0.00	53.00	6	6,259	0.10%
2019/03/06	10	54.37	18	54.26	54.60	-8	6,341	-0.13%
2019/03/05	2	53.60	13	53.42	53.80	-11	6,336	-0.17%
2019/03/04	4	52.48	3	52.77	52.50	1	6,321	0.02%
2019/02/27	3	52.43	1	52.90	52.30	2	6,369	0.03%
2019/02/26	4	52.68	0	0.00	52.50	4	6,482	0.06%
2019/02/25	4	53.78	2	53.60	53.20	2	6,681	0.03%
2019/02/22	25	53.40	10	53.55	53.50	15	6,774	0.22%
2019/02/21	451	55.70	442	55.20	54.40	9	6,807	0.13%	大買/大賣/
2019/02/20	109	54.67	109	54.49	54.30	0	6,657	0.00%	大買/大賣/
2019/02/19	90	53.23	101	53.34	53.70	-11	6,603	-0.17%	大賣/
2019/02/18	3	52.27	0	0.00	52.00	3	6,641	0.05%
2019/02/15	2	52.10	0	0.00	52.40	2	7,038	0.03%
2019/02/14	253	54.55	254	54.36	53.10	-1	7,195	-0.01%	大買/大賣/
2019/02/13	17	53.92	12	52.38	52.20	5	7,106	0.07%
2019/02/12	5	53.76	18	53.38	54.20	-13	7,212	-0.18%
2019/02/11	3	52.00	4	51.98	52.00	-1	7,137	-0.01%
2019/01/30	0	0.00	4	51.85	50.90	-4	7,254	-0.06%
2019/01/29	5	51.10	0	0.00	51.80	5	7,308	0.07%
2019/01/28	5	51.68	13	51.68	51.60	-8	7,372	-0.11%
2019/01/25	0	0.00	3	49.97	50.30	-3	7,634	-0.04%
2019/01/24	4	49.39	0	0.00	49.30	4	7,777	0.05%
2019/01/23	1	49.80	0	0.00	49.65	1	7,877	0.01%
2019/01/22	0	0.00	3	49.85	49.40	-3	7,930	-0.04%
2019/01/21	1	49.80	5	50.11	49.60	-4	8,009	-0.05%
2019/01/18	4	49.20	5	49.40	49.45	-1	8,180	-0.01%
2019/01/17	284	50.14	260	50.92	49.35	24	8,256	0.29%	大買/大賣/
2019/01/16	0	0.00	18	51.61	51.80	-18	8,237	-0.22%
2019/01/15	7	50.54	4	51.18	50.70	3	8,293	0.04%
2019/01/14	12	50.28	0	0.00	50.50	12	8,449	0.14%
2019/01/11	2	51.85	3	52.40	50.70	-1	8,592	-0.01%
2019/01/10	1	51.20	5	51.12	51.20	-4	8,559	-0.05%
2019/01/09	31	51.60	47	51.47	51.60	-16	8,609	-0.19%
2019/01/08	20	50.60	23	50.39	50.60	-3	8,576	-0.03%
2019/01/07	135	50.98	145	50.60	50.30	-10	8,570	-0.12%	大買/大賣/
2019/01/04	193	48.37	203	47.90	48.50	-10	8,513	-0.12%	大買/大賣/
2019/01/03	3	46.53	0	0.00	46.60	3	8,602	0.03%
2019/01/02	2	47.50	0	0.00	47.50	2	8,809	0.02%
2018/12/27	11	48.69	12	48.28	48.00	-1	9,013	-0.01%
2018/12/26	6	48.60	1	47.25	47.10	5	9,083	0.06%
2018/12/25	81	46.93	80	47.79	48.20	1	9,276	0.01%
2018/12/24	8	47.82	6	47.60	47.85	2	9,394	0.02%
2018/12/22	0	0.00	3	48.62	48.30	-3	9,637	-0.03%
2018/12/21	96	47.27	93	47.68	49.00	3	9,683	0.03%
2018/12/20	9	47.61	8	47.60	47.00	1	9,656	0.01%
2018/12/19	1	48.20	0	0.00	48.10	1	9,624	0.01%
2018/12/18	5	48.14	4	48.13	48.00	1	9,619	0.01%
2018/12/17	1	48.90	1	48.85	48.80	0	9,591	0.00%
2018/12/14	14	48.66	14	48.57	49.35	0	9,598	0.00%
2018/12/13	7	48.90	0	0.00	49.30	7	9,544	0.07%
2018/12/12	1	49.80	15	49.38	49.45	-14	9,529	-0.15%
2018/12/11	47	47.94	66	47.99	48.30	-19	9,458	-0.20%
2018/12/10	70	47.24	438	46.65	46.90	-368	9,421	-3.91%	大賣/鉅額交易
2018/12/07	62	49.95	32	49.79	49.35	30	9,252	0.32%
2018/12/06	45	54.18	36	54.61	51.50	9	8,950	0.10%
2018/12/05	72	54.85	82	54.90	54.90	-10	8,793	-0.11%
2018/12/04	31	56.75	212	56.65	56.00	-181	8,855	-2.04%	大賣/鉅額交易
2018/12/03	608	55.31	155	55.84	56.10	453	8,835	5.13%	大買/大賣/鉅額交易
2018/11/30	241	53.95	183	54.00	52.90	58	8,718	0.67%	大買/大賣/
2018/11/29	15	52.29	31	52.98	52.00	-16	8,458	-0.19%
2018/11/28	14	51.56	7	51.50	51.90	7	8,366	0.08%
2018/11/27	3	50.30	8	50.58	51.00	-5	8,404	-0.06%
2018/11/26	96	49.90	94	49.39	49.40	2	8,372	0.02%
2018/11/23	72	49.94	67	48.84	48.70	5	8,377	0.06%
2018/11/22	49	51.78	38	53.04	50.60	11	8,321	0.13%
2018/11/21	48	53.25	35	52.76	53.10	13	8,119	0.16%
2018/11/20	24	52.53	10	52.67	52.70	14	8,002	0.17%
2018/11/19	149	53.34	112	53.58	53.40	37	7,924	0.47%	大買/大賣/
2018/11/16	9	52.53	7	52.56	51.60	2	7,764	0.03%
2018/11/15	78	52.48	73	52.42	52.40	5	7,696	0.06%
2018/11/14	269	51.98	288	52.07	52.50	-19	7,556	-0.25%	大買/大賣/
2018/11/13	107	48.10	178	49.55	49.50	-71	7,234	-0.98%	大買/大賣/
2018/11/12	192	48.97	128	48.97	48.95	64	7,046	0.91%	大買/大賣/
2018/11/09	1	48.90	3	48.68	48.90	-2	6,990	-0.03%
2018/11/08	8	47.81	6	47.80	47.05	2	6,783	0.03%
2018/11/07	10	47.52	20	48.16	47.95	-10	6,736	-0.15%
2018/11/06	42	47.36	40	47.77	46.30	2	6,684	0.03%
2018/11/05	35	46.98	11	47.18	47.40	24	6,588	0.36%
2018/11/02	49	48.02	88	48.62	48.20	-39	6,511	-0.60%
2018/11/01	34	50.86	15	50.15	51.30	19	6,165	0.31%
2018/10/31	7	48.99	4	49.43	48.00	3	6,075	0.05%
2018/10/30	27	47.54	15	48.32	48.50	12	6,028	0.20%
2018/10/29	1	46.60	3	47.40	47.65	-2	6,022	-0.03%
2018/10/26	51	46.85	41.1	46.92	46.00	9.9	6,001	0.16%
2018/10/25	9	48.58	4	48.69	48.45	5	5,967	0.08%
2018/10/24	4	51.53	14	51.65	50.90	-10	5,993	-0.17%
2018/10/23	10	51.95	10.1	51.40	50.70	-0.1	5,973	0.00%
2018/10/22	8	52.06	8	52.86	52.30	0	6,050	0.00%
2018/10/19	14	48.31	25	49.00	50.70	-11	5,930	-0.19%
2018/10/18	26	49.32	27	49.15	48.45	-1	5,829	-0.02%
2018/10/17	1	48.40	3	48.90	48.25	-2	5,994	-0.03%
2018/10/16	1	48.00	2	48.30	48.10	-1	6,125	-0.02%
2018/10/15	2	46.85	2	46.58	47.40	0	6,159	0.00%
2018/10/12	7	45.61	12	45.34	47.00	-5	6,344	-0.08%
2018/10/11	7	44.40	5.2	44.03	44.45	1.9	6,514	0.03%
2018/10/09	28	49.72	14	49.78	48.75	14	6,289	0.22%
2018/10/08	3	53.83	4	54.33	53.40	-1	6,050	-0.02%
2018/10/05	36	55.06	28	55.68	53.30	8	5,974	0.13%
2018/10/04	11	55.25	1	55.20	56.70	10	5,850	0.17%
2018/10/03	11	57.51	30	57.51	56.10	-19	5,789	-0.33%
2018/10/02	9	56.59	9	56.06	55.70	0	5,593	0.00%
2018/10/01	4	55.08	17	56.51	57.50	-13	5,482	-0.24%
2018/09/28	2	52.30	16	52.54	52.40	-14	5,263	-0.27%
2018/09/27	5	51.30	6	51.30	51.30	-1	5,242	-0.02%
2018/09/26	0	0.00	1	52.10	51.70	-1	5,240	-0.02%
2018/09/21	0	0.00	2	50.80	51.40	-2	5,236	-0.04%
2018/09/20	4	51.18	3	50.20	50.20	1	5,264	0.02%
2018/09/19	0	0.00	1	51.10	50.90	-1	5,261	-0.02%
2018/09/18	5	50.05	4	50.28	50.30	1	5,259	0.02%
2018/09/17	3	51.80	6	51.40	51.40	-3	5,256	-0.06%
2018/09/14	3	52.20	4	51.85	52.00	-1	5,238	-0.02%
2018/09/13	4	51.30	2	51.20	50.70	2	5,246	0.04%
2018/09/12	10	49.85	10	49.99	51.30	0	5,242	0.00%
2018/09/11	9	49.34	9	49.18	50.50	0	5,246	0.00%
2018/09/10	28	49.55	47	50.10	48.20	-19	5,217	-0.36%
2018/09/07	34	53.33	763	52.36	51.40	-729	5,124	-14.23%	大賣/鉅額交易
2018/09/06	25	56.06	25	56.69	55.10	0	5,042	0.00%
2018/09/05	8	54.98	5	55.24	54.80	3	4,910	0.06%
2018/09/04	15	54.55	6	54.90	54.80	9	4,947	0.18%
2018/09/03	773	54.60	17	54.43	54.60	756	4,929	15.33%	大買/鉅額交易
2018/08/31	1	57.50	2	58.10	57.50	-1	4,856	-0.02%
2018/08/30	3	58.93	18	58.18	58.50	-15	5,008	-0.30%
2018/08/29	25	58.27	3	58.60	58.40	22	5,200	0.42%
2018/08/28	0	0.00	4	55.88	55.50	-4	5,216	-0.08%
2018/08/27	5	54.34	2	55.00	55.20	3	5,241	0.06%
2018/08/24	4	53.88	0	0.00	53.40	4	5,258	0.08%
2018/08/23	5	54.26	4	54.43	53.90	1	5,307	0.02%
2018/08/22	4	53.80	4	54.80	54.30	0	5,357	0.00%
2018/08/21	1	53.40	1	53.50	53.50	0	5,428	0.00%
2018/08/20	0	0.00	27.2	53.70	53.30	-27.2	5,452	-0.50%
2018/08/17	0	0.00	4	57.10	56.90	-4	5,360	-0.07%
2018/08/16	14	55.94	23	56.30	56.70	-9	5,465	-0.16%
2018/08/15	6	57.77	5	57.90	57.60	1	5,472	0.02%
2018/08/14	2	58.30	0	0.00	58.90	2	5,475	0.04%
2018/08/13	38	59.69	5	58.00	58.20	33	5,609	0.59%
2018/08/10	0	0.00	3	61.40	61.30	-3	5,574	-0.05%
2018/08/09	0	0.00	1	62.00	61.70	-1	5,699	-0.02%
2018/08/08	3	62.70	0	0.00	62.30	3	5,729	0.05%
2018/08/06	0	0.00	11	62.72	63.10	-11	5,704	-0.19%
2018/08/03	1	61.70	0	0.00	61.80	1	5,672	0.02%
2018/08/02	7	62.54	7	61.93	61.10	0	5,662	0.00%
2018/08/01	23	62.60	25	63.12	62.50	-2	5,636	-0.04%
2018/07/31	2	61.00	8	61.74	60.60	-6	5,546	-0.11%
2018/07/30	2	60.55	6	60.88	60.40	-4	5,491	-0.07%
2018/07/27	45.3	60.26	36	61.30	62.20	9.3	5,676	0.16%
2018/07/26	2	61.45	2	61.00	61.00	0	5,536	0.00%
2018/07/25	14	61.08	10	61.36	60.80	4	5,528	0.07%
2018/07/24	26	60.93	18	61.33	61.10	8	5,503	0.15%
2018/07/23	35	64.89	7	64.67	63.60	28	5,308	0.53%
2018/07/20	8	67.08	9	67.54	67.80	-1	5,209	-0.02%
2018/07/19	1	68.00	27.3	68.43	66.30	-26.3	5,284	-0.50%
2018/07/18	67	66.56	58	65.65	67.90	9	5,321	0.17%
2018/07/17	3	62.33	2	62.30	62.30	1	5,165	0.02%
2018/07/16	0.3	63.00	0	0.00	62.90	0.3	5,326	0.01%
2018/07/12	6	61.20	16	61.46	61.70	-10	5,790	-0.17%
2018/07/11	0	0.00	10	60.90	60.50	-10	6,117	-0.16%
2018/07/10	12	59.07	3	59.27	59.40	9	6,364	0.14%
2018/07/09	0	0.00	100	61.22	61.00	-100	6,770	-1.48%
2018/07/04	0	0.00	10	62.90	62.70	-10	6,764	-0.15%
2018/07/03	0	0.00	1	62.30	62.20	-1	6,799	-0.01%
2018/07/02	20	64.40	1	64.20	63.00	19	6,841	0.28%
2018/06/29	10	64.25	8	63.78	64.40	2	6,841	0.03%
2018/06/26	0	0.00	10	62.10	62.60	-10	6,878	-0.15%
2018/06/25	5	63.50	0	0.00	63.00	5	6,880	0.07%
2018/06/21	0	0.00	21	64.43	64.00	-21	6,896	-0.30%
2018/06/20	10	63.80	0	0.00	63.30	10	6,947	0.14%
2018/06/19	30	65.64	28	65.98	65.00	2	6,953	0.03%
2018/06/15	1	65.90	1	66.00	66.40	0	6,975	0.00%
2018/06/14	10	66.15	90	66.42	65.50	-80	6,966	-1.15%
2018/06/13	2	65.80	123	65.53	65.50	-121	7,088	-1.71%	大賣/鉅額交易
2018/06/12	13	65.68	3	65.43	65.10	10	7,191	0.14%
2018/06/11	0	0.00	4	66.45	66.20	-4	7,214	-0.06%
2018/06/08	3	66.20	6	66.87	66.70	-3	7,249	-0.04%
2018/06/07	59	67.61	32	67.81	66.80	27	7,316	0.37%
2018/06/06	28.5	69.89	26	68.89	69.50	2.5	7,194	0.03%
2018/06/05	14	66.41	25	67.18	67.30	-11	7,006	-0.16%
2018/06/04	0	0.00	3	65.80	65.70	-3	7,034	-0.04%
2018/06/01	2	64.35	0	0.00	64.80	2	7,030	0.03%
2018/05/31	5	65.34	1	66.50	64.30	4	7,037	0.06%
2018/05/30	27	66.23	43	66.53	65.80	-16	7,034	-0.23%
2018/05/29	28	66.49	71	66.97	66.00	-43	7,029	-0.61%
2018/05/28	32	66.73	12	66.26	66.80	20	6,988	0.29%
2018/05/25	11	65.89	0	0.00	65.90	11	7,093	0.16%
2018/05/24	46	66.10	56	65.90	66.60	-10	7,119	-0.14%
2018/05/23	4	65.30	1	64.80	65.10	3	7,096	0.04%
2018/05/22	26	64.83	11	64.80	64.50	15	7,150	0.21%
2018/05/21	85	66.00	70	66.28	65.10	15	7,327	0.20%
2018/05/18	41	63.55	24	64.50	64.40	17	7,305	0.23%
2018/05/17	11	64.87	44	64.62	64.20	-33	7,663	-0.43%
2018/05/16	4	63.50	438	63.01	63.00	-434	7,943	-5.46%	大賣/鉅額交易
2018/05/15	0	0.00	312	64.17	63.10	-312	8,215	-3.80%	大賣/鉅額交易
2018/05/14	4	64.13	120	64.67	63.80	-116	8,670	-1.34%	大賣/鉅額交易
2018/05/11	16	65.31	6	64.13	64.50	10	8,955	0.11%
2018/05/10	14	64.71	13	64.56	64.50	1	9,567	0.01%
2018/05/09	10	63.40	0	0.00	63.00	10	9,803	0.10%
2018/05/08	5	62.50	17	63.73	63.80	-12	10,168	-0.12%
2018/05/07	15	61.93	25	62.64	62.70	-10	10,436	-0.10%
2018/05/04	23	61.30	47	61.43	61.20	-24	10,847	-0.22%
2018/05/03	14	64.55	197	64.97	63.80	-183	10,823	-1.69%	大賣/鉅額交易
2018/04/30	1	64.70	10	65.00	65.20	-9	11,407	-0.08%
2018/04/27	9	64.19	9	64.92	64.20	0	11,456	0.00%
2018/04/26	5	64.98	2	65.75	63.50	3	11,494	0.03%
2018/04/25	23	65.07	10	65.16	65.50	13	11,423	0.11%
2018/04/24	431	63.93	541	61.28	62.90	-110	11,292	-0.97%	大買/大賣/鉅額交易
2018/04/23	53	68.12	12	68.63	66.00	41	11,038	0.37%
2018/04/20	11	68.91	14	69.19	68.10	-3	10,952	-0.03%
2018/04/19	23	68.32	2	68.15	67.80	21	10,791	0.19%
2018/04/18	36	69.40	51	68.61	68.50	-15	10,695	-0.14%
2018/04/17	544	74.35	51	71.75	71.00	493	10,337	4.77%	大買/鉅額交易
2018/04/16	653	79.49	34	79.21	78.20	619	10,028	6.17%	大買/鉅額交易
2018/04/13	66	78.78	107	77.54	77.50	-41	9,783	-0.42%	大賣/
2018/04/12	1	72.60	1	72.60	72.60	0	9,424	0.00%
2018/04/11	1	71.00	0	0.00	71.70	1	9,583	0.01%
2018/04/10	0	0.00	1	72.80	71.70	-1	9,573	-0.01%
2018/04/09	0	0.00	6	71.80	72.70	-6	9,556	-0.06%
2018/04/03	13	71.20	1	70.90	71.20	12	9,530	0.13%
2018/03/31	2	73.05	0	0.00	72.80	2	9,492	0.02%
2018/03/30	11	73.42	430	73.14	72.70	-419	9,500	-4.41%	大賣/鉅額交易
2018/03/29	3	72.60	8	73.50	72.40	-5	9,550	-0.05%
2018/03/28	0	0.00	3	73.77	72.90	-3	9,532	-0.03%
2018/03/27	1	72.50	6	73.20	73.10	-5	9,510	-0.05%
2018/03/26	3	71.67	0	0.00	71.40	3	9,514	0.03%
2018/03/23	4	70.33	0	0.00	71.10	4	9,584	0.04%
2018/03/22	0	0.00	14	74.21	72.50	-14	9,572	-0.15%
2018/03/21	6	73.80	1	74.40	73.50	5	9,582	0.05%
2018/03/20	0	0.00	3	73.50	73.40	-3	9,571	-0.03%
2018/03/19	17	74.92	12	74.99	74.10	5	9,578	0.05%
2018/03/16	17	73.93	17	73.83	73.50	0	9,445	0.00%
2018/03/15	10	71.70	44	73.24	72.90	-34	9,417	-0.36%
2018/03/14	35	72.73	1	71.90	71.90	34	9,447	0.36%
2018/03/13	9	73.09	35	73.43	73.20	-26	9,506	-0.27%
2018/03/12	12	71.75	30	72.00	71.90	-18	9,604	-0.19%
2018/03/09	39	71.65	6	72.05	70.90	33	9,821	0.34%
2018/03/08	64	73.04	106	72.48	72.10	-42	9,799	-0.43%	大賣/
2018/03/07	14	69.61	22	70.33	70.20	-8	9,717	-0.08%
2018/03/06	19	70.11	24	70.21	70.00	-5	9,756	-0.05%
2018/03/05	15	71.07	14	71.04	70.00	1	9,774	0.01%
2018/03/02	11	71.11	3	71.03	71.00	8	9,787	0.08%
2018/03/01	15	71.57	12	71.73	71.90	3	9,791	0.03%
2018/02/27	50	73.86	29	74.15	72.60	21	9,849	0.21%
2018/02/26	8	73.08	7	73.23	73.20	1	9,747	0.01%
2018/02/23	59	72.77	54	73.26	72.90	5	9,745	0.05%
2018/02/22	35	73.11	18	73.13	72.50	17	9,784	0.17%
2018/02/21	45	73.99	64	73.34	73.70	-19	9,834	-0.19%
2018/02/12	100	70.48	98	69.98	68.90	2	9,840	0.02%
2018/02/09	106	67.38	91	67.73	69.80	15	9,841	0.15%	大買/
2018/02/08	58	72.29	44	72.71	70.80	14	9,486	0.15%
2018/02/07	50	78.07	42	79.42	75.50	8	9,260	0.09%
2018/02/06	40	77.94	36	78.41	76.60	4	9,230	0.04%
2018/02/05	124	85.52	125	85.35	85.00	-1	8,934	-0.01%	大買/大賣/
2018/02/02	212	92.92	876	92.85	91.40	-664	8,933	-7.43%	大買/大賣/鉅額交易
2018/02/01	72	102.61	7	101.64	101.50	65	8,656	0.75%
2018/01/31	555	101.94	88	101.83	104.00	467	8,489	5.50%	大買/鉅額交易
2018/01/30	166	100.07	550	100.50	99.50	-384	8,227	-4.67%	大買/大賣/鉅額交易
2018/01/29	237	101.11	151	101.00	100.50	86	8,091	1.06%	大買/大賣/
2018/01/26	99	96.66	35	97.16	96.80	64	7,838	0.82%
2018/01/25	637	96.23	37	95.80	94.70	600	7,710	7.78%	大買/鉅額交易
2018/01/24	4	91.85	26	90.34	92.90	-22	7,540	-0.29%
2018/01/23	48	89.76	16	90.02	88.30	32	7,405	0.43%
2018/01/22	0	0.00	11	88.83	88.70	-11	7,440	-0.15%
2018/01/18	0	0.00	2	88.50	86.70	-2	7,480	-0.03%
2018/01/17	0	0.00	2	87.00	87.60	-2	7,547	-0.03%
2018/01/16	0	0.00	4	87.78	87.60	-4	7,569	-0.05%
2018/01/15	6	86.47	0	0.00	86.40	6	7,571	0.08%
2018/01/12	29	86.41	1	86.10	86.10	28	7,609	0.37%
2018/01/11	0	0.00	6	84.80	84.70	-6	7,656	-0.08%
2018/01/10	0	0.00	1	84.30	84.50	-1	7,841	-0.01%
2018/01/09	7	86.03	8	87.04	85.80	-1	7,898	-0.01%
2018/01/08	6	88.07	7	88.34	87.20	-1	7,993	-0.01%
2018/01/05	37	88.72	28	89.62	87.20	9	7,976	0.11%
2018/01/04	0	0.00	5	85.40	85.80	-5	7,890	-0.06%
2018/01/03	0	0.00	12	84.77	84.40	-12	7,991	-0.15%
2018/01/02	3	83.67	2	83.90	83.70	1	8,156	0.01%