TPK-KY (3673)-元大-內湖券商分點個股進出

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
36.90
漲跌
▼0.05
漲幅
-0.14%
成交量
788張
產業
上市光電類股
550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－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	0.2	37.00	36.95	-0.2	2,411	-0.01%
2024/05/08	0	0.00	1.2	36.99	37.05	-1.2	2,416	-0.05%
2024/05/07	1	36.65	0	0.00	36.80	1	2,439	0.04%
2024/05/02	0	38.35	1	38.30	38.20	-1	2,502	-0.04%
2024/04/30	0	0.00	5	38.55	38.30	-5	2,543	-0.20%
2024/04/29	0	0.00	2	38.90	38.95	-2	2,535	-0.08%
2024/04/26	5	37.60	0	0.00	37.75	5	2,507	0.20%
2024/04/25	0	0.00	1	36.90	36.70	-1	2,507	-0.04%
2024/04/24	0	0.00	0.1	36.85	37.15	-0.1	2,521	0.00%
2024/04/19	1	36.60	0	0.00	36.30	1	2,585	0.04%
2024/04/17	0	0.00	0.1	37.50	37.00	-0.1	2,582	0.00%
2024/04/16	0	0.00	0.1	37.30	37.25	-0.1	2,565	0.00%
2024/04/15	0	38.45	4	38.23	38.05	-4	2,557	-0.16%
2024/04/12	3.2	38.85	3	38.97	38.80	0.2	2,563	0.01%
2024/04/11	3	39.72	2	40.30	39.45	1	2,603	0.04%
2024/04/10	2	40.35	3	40.43	40.35	-1	2,595	-0.04%
2024/04/09	0	0.00	6	38.95	38.60	-6	2,554	-0.23%
2024/04/08	2	38.85	0	0.00	38.65	2	2,582	0.08%
2024/04/03	2	39.35	2	39.25	39.10	0	2,546	0.00%
2024/04/02	1.1	38.31	21	38.34	38.60	-19.9	2,462	-0.81%
2024/04/01	6	37.56	1	38.40	38.10	5	2,394	0.21%
2024/03/29	2.1	36.51	0	0.00	36.85	2.1	2,312	0.09%
2024/03/28	3	36.97	1	37.15	36.90	2	2,288	0.09%
2024/03/27	3	36.30	0	0.00	36.45	3	2,223	0.13%
2024/03/26	0	0.00	1	37.05	35.95	-1	2,181	-0.05%
2024/03/25	1	36.30	8	36.66	36.25	-7	2,128	-0.33%
2024/03/22	1	35.10	1	35.50	35.65	0	2,092	0.00%
2024/03/18	0.2	34.15	0	0.00	34.15	0.2	2,011	0.01%
2024/03/14	1	34.45	1	34.90	34.45	0	1,985	0.00%
2024/03/12	1	34.95	1.2	34.86	35.05	-0.2	1,957	-0.01%
2024/03/11	5	33.85	5	33.85	33.85	0	1,933	0.00%
2024/03/08	1	35.40	3	35.55	34.90	-2	1,884	-0.11%
2024/03/07	1.2	35.23	1	34.85	34.85	0.2	1,843	0.01%
2024/03/06	1	34.80	6	36.06	34.85	-5	1,813	-0.28%
2024/03/05	2	35.53	2	36.02	35.05	0	1,745	0.00%
2024/03/04	0	0.00	0.3	35.10	35.00	-0.3	1,724	-0.02%
2024/03/01	5	35.40	0	0.00	35.15	5	1,712	0.29%
2024/02/29	2	35.05	0	0.00	34.95	2	1,718	0.12%
2024/02/27	4	35.04	0	0.00	35.00	4	1,737	0.23%
2024/02/26	1	35.35	3.1	35.48	35.30	-2.1	1,740	-0.12%
2024/02/22	2	36.45	0	0.00	36.70	2	1,706	0.12%
2024/02/21	1	36.80	2	36.88	36.65	-1	1,699	-0.06%
2024/02/20	1	36.75	1	37.10	36.95	0	1,699	0.00%
2024/02/19	2	37.40	0	0.00	37.50	2	1,693	0.12%
2024/02/16	0	0.00	10	36.10	37.35	-10	1,662	-0.60%
2024/02/15	0	0.00	1	34.75	34.60	-1	1,558	-0.06%
2024/02/05	2	34.53	0	0.00	34.45	2	1,549	0.13%
2024/02/02	1	35.30	2	35.20	34.80	-1	1,537	-0.07%
2024/02/01	4	35.61	0	0.00	35.50	4	1,508	0.27%
2024/01/31	0	0.00	5	35.88	35.70	-5	1,501	-0.33%
2024/01/30	0	0.00	4	36.35	36.15	-4	1,491	-0.27%
2024/01/29	0	0.00	2	36.60	36.90	-2	1,464	-0.14%
2024/01/26	12	37.27	12	36.70	36.35	0	1,447	0.00%
2024/01/25	10	36.76	6	36.50	36.50	4	1,376	0.29%
2024/01/24	11	36.83	3.3	36.52	36.70	7.7	1,352	0.57%
2024/01/23	1	35.35	1	35.75	35.30	0	1,301	0.00%
2024/01/22	1	35.35	5	35.40	35.30	-4	1,299	-0.31%
2024/01/19	0	35.60	0	0.00	35.60	0	1,289	0.00%
2024/01/18	2	35.65	2	35.90	35.70	0	1,266	0.00%
2024/01/17	0.3	35.45	0.3	35.45	34.80	0	1,249	0.00%
2024/01/16	26.4	36.47	25	36.10	36.10	1.4	1,219	0.11%
2024/01/12	8	35.58	9	35.47	35.35	-1	1,165	-0.09%
2024/01/10	10	35.33	0	0.00	35.05	10	1,136	0.88%
2024/01/09	1	36.20	0	0.00	35.80	1	1,132	0.09%
2024/01/08	3.3	36.99	0	0.00	36.50	3.3	1,113	0.30%
2024/01/05	6	38.21	21	38.20	37.40	-15	1,096	-1.37%
2024/01/04	0	0.00	1	36.80	37.05	-1	1,012	-0.10%
2024/01/03	17	37.60	0.1	38.15	37.25	16.9	972	1.74%
2024/01/02	2	38.25	19	38.18	38.10	-17	907	-1.87%
2023/12/29	10	36.50	65	36.29	36.20	-55	840	-6.55%
2023/12/28	7	36.42	10	36.25	36.50	-3	829	-0.36%
2023/12/27	1.2	35.59	2	35.85	35.85	-0.8	808	-0.10%
2023/12/26	0	0.00	2	35.63	35.65	-2	809	-0.25%
2023/12/25	0	0.00	8	34.80	34.85	-8	793	-1.01%
2023/12/19	5	34.55	1	34.60	34.40	4	785	0.51%
2023/12/18	2	35.10	0	0.00	35.05	2	801	0.25%
2023/12/15	1	35.35	0	0.00	35.30	1	808	0.12%
2023/12/13	0	0.00	0.4	34.80	34.70	-0.4	806	-0.05%
2023/12/12	1	35.00	2	35.20	35.15	-1	829	-0.12%
2023/12/11	0	0.00	4	34.80	34.80	-4	839	-0.48%
2023/12/08	0	0.00	8.5	35.09	34.75	-8.5	840	-1.01%
2023/12/07	10	35.05	0	0.00	35.25	10	841	1.19%
2023/12/06	1	35.65	0	0.00	35.50	1	843	0.12%
2023/12/05	0	0.00	5	36.25	36.00	-5	842	-0.59%
2023/12/04	0	0.00	2	36.00	35.85	-2	834	-0.24%
2023/12/01	0	0.00	2	35.70	35.50	-2	838	-0.24%
2023/11/29	0	0.00	2	35.65	35.50	-2	854	-0.23%
2023/11/28	4	35.43	0	0.00	35.60	4	870	0.46%
2023/11/27	1	35.60	0	0.00	35.05	1	872	0.11%
2023/11/24	1	36.25	1	36.80	36.05	0	867	0.00%
2023/11/22	0	0.00	2	35.30	35.05	-2	825	-0.24%
2023/11/21	0	0.00	13.1	35.28	34.90	-13.1	832	-1.57%
2023/11/20	0	0.00	5	35.35	35.35	-5	835	-0.60%
2023/11/17	0	0.00	1	34.95	35.20	-1	834	-0.12%
2023/11/16	1	34.85	3	34.73	34.85	-2	842	-0.24%
2023/11/15	0	0.00	1.1	33.80	33.95	-1.1	832	-0.13%
2023/11/10	0	0.00	1	33.15	33.10	-1	872	-0.11%
2023/11/03	3	32.72	0	0.00	32.75	3	1,092	0.27%
2023/11/01	1	32.00	0	0.00	31.85	1	1,116	0.09%
2023/10/27	10	32.20	0	0.00	31.95	10	1,160	0.86%
2023/10/25	0.1	32.70	0	0.00	32.70	0.1	1,201	0.00%
2023/10/23	4	32.23	3	32.00	32.00	1	1,233	0.08%
2023/10/20	0	0.00	2	32.20	32.35	-2	1,255	-0.16%
2023/10/19	2	32.78	1	33.15	32.70	1	1,286	0.08%
2023/10/18	3	33.20	3	33.35	33.15	0	1,304	0.00%
2023/10/12	3	34.23	3	34.50	34.50	0	1,457	0.00%
2023/10/11	2	34.35	2.5	34.06	34.05	-0.5	1,496	-0.03%
2023/10/05	1	34.00	1	34.40	34.40	0	1,574	0.00%
2023/10/04	2	33.93	1	34.00	34.00	1	1,607	0.06%
2023/10/03	0	0.00	1	34.50	34.35	-1	1,641	-0.06%
2023/10/02	3	34.05	3	34.20	34.20	0	1,752	0.00%
2023/09/28	3	33.60	2	33.65	33.65	1	1,796	0.06%
2023/09/27	1	33.50	0	0.00	33.55	1	1,869	0.05%
2023/09/26	1	33.65	2	34.00	33.75	-1	1,952	-0.05%
2023/09/21	3	33.50	0	0.00	33.40	3	2,131	0.14%
2023/09/18	0	0.00	0.1	34.40	34.60	-0.1	2,360	0.00%
2023/09/15	1	35.20	1	34.55	34.55	0	2,680	0.00%
2023/09/14	1	35.00	1	35.30	35.30	0	2,747	0.00%
2023/09/08	0	0.00	15	34.95	35.05	-15	2,952	-0.51%
2023/09/05	1	35.70	0	0.00	35.55	1	3,162	0.03%
2023/09/04	1	35.40	0	0.00	35.50	1	3,339	0.03%
2023/08/29	0	0.00	1	34.25	34.25	-1	3,756	-0.03%
2023/08/17	0	0.00	5	34.10	34.85	-5	4,286	-0.12%
2023/08/16	1	34.35	0	0.00	34.50	1	4,380	0.02%
2023/08/15	1	34.70	0	0.00	34.85	1	4,426	0.02%
2023/08/11	1	35.30	0	0.00	35.30	1	4,726	0.02%
2023/08/10	15.2	36.19	5	35.28	35.40	10.2	4,741	0.22%
2023/08/08	1	38.15	1	38.15	38.10	0	4,665	0.00%
2023/08/07	0	0.00	1	38.75	38.85	-1	4,715	-0.02%
2023/08/04	1	38.40	6	38.41	38.90	-5	4,781	-0.10%
2023/08/02	2	38.48	2	38.60	38.35	0	4,876	0.00%
2023/08/01	1	39.50	0	0.00	39.15	1	4,892	0.02%
2023/07/31	1	39.10	0	0.00	39.15	1	4,954	0.02%
2023/07/27	1	40.10	1	40.40	40.45	0	5,096	0.00%
2023/07/26	0	0.00	1	40.10	39.75	-1	5,089	-0.02%
2023/07/25	1	39.70	0	0.00	39.60	1	5,107	0.02%
2023/07/24	1.1	39.52	0	0.00	39.40	1.1	5,107	0.02%
2023/07/21	2	40.40	0	0.00	40.10	2	5,091	0.04%
2023/07/20	1	40.85	0	0.00	40.80	1	5,113	0.02%
2023/07/19	1	40.20	1	40.70	40.00	0	5,127	0.00%
2023/07/18	5.2	40.76	0	0.00	40.15	5.2	5,194	0.10%
2023/07/17	2	41.05	0	0.00	41.80	2	5,365	0.04%
2023/07/14	2.2	41.40	0	0.00	41.25	2.2	5,904	0.04%
2023/07/12	2.5	41.95	0	0.00	42.05	2.5	5,992	0.04%
2023/07/11	1.2	42.39	0	0.00	42.10	1.2	6,128	0.02%
2023/07/10	2	42.75	0	0.00	42.45	2	6,131	0.03%
2023/07/07	20.2	43.73	13	43.18	43.10	7.2	6,198	0.12%
2023/07/06	1.4	45.47	3	45.48	45.30	-1.6	6,206	-0.03%
2023/07/05	2.3	45.65	12	46.02	45.55	-9.8	6,179	-0.16%
2023/07/04	40	45.76	40	45.62	45.55	0	6,114	0.00%
2023/07/03	26	45.07	19	45.47	45.35	7	6,039	0.12%
2023/06/30	4	43.78	7	44.41	44.30	-3	5,949	-0.05%
2023/06/29	2	43.80	2.1	43.95	43.90	-0.1	5,909	0.00%
2023/06/28	0	0.00	1	43.65	43.25	-1	5,876	-0.02%
2023/06/27	4	43.25	3	43.00	43.05	1	5,870	0.02%
2023/06/26	12.1	44.75	6	44.08	43.95	6.1	5,812	0.11%
2023/06/21	11	45.25	12.2	44.81	45.05	-1.2	5,673	-0.02%
2023/06/20	4.4	42.66	3	42.57	42.70	1.4	5,357	0.03%
2023/06/19	1.1	41.86	21.3	41.24	42.50	-20.2	5,310	-0.38%
2023/06/16	21.9	41.78	1	42.90	41.85	20.9	5,255	0.40%
2023/06/15	1	42.50	4	42.64	42.65	-3	5,181	-0.06%
2023/06/14	0	0.00	1	42.50	42.40	-1	5,159	-0.02%
2023/06/13	1.2	42.69	7	42.50	42.70	-5.8	5,169	-0.11%
2023/06/12	1	42.95	4.1	42.55	42.80	-3.1	5,144	-0.06%
2023/06/09	20.3	43.27	11	43.02	42.75	9.3	5,135	0.18%
2023/06/08	11	44.00	17.2	44.08	43.80	-6.2	5,065	-0.12%
2023/06/07	7.5	44.07	7	43.30	43.20	0.5	4,933	0.01%
2023/06/06	7	43.97	12.5	43.84	43.95	-5.5	4,808	-0.11%
2023/06/05	0	0.00	51.6	42.55	42.90	-51.6	4,731	-1.09%
2023/06/02	6.6	42.65	1	42.50	42.35	5.6	4,735	0.12%
2023/06/01	7.1	43.70	51.6	43.57	43.25	-44.5	4,749	-0.94%
2023/05/31	11	42.63	11.2	42.16	42.40	-0.2	4,545	-0.01%
2023/05/30	1	42.35	2.1	41.99	42.00	-1.1	4,518	-0.02%
2023/05/29	0	0.00	1	41.75	41.75	-1	4,490	-0.02%
2023/05/26	2.7	41.08	0	0.00	41.00	2.7	4,527	0.06%
2023/05/25	40	41.42	0	0.00	41.60	40	4,639	0.86%
2023/05/24	2.2	41.50	0	0.00	41.55	2.2	4,706	0.05%
2023/05/23	4	41.75	13	41.80	41.60	-9	4,677	-0.19%
2023/05/22	21	41.25	11.7	41.63	41.60	9.3	4,624	0.20%
2023/05/19	6.3	40.01	2	40.25	40.30	4.3	4,515	0.10%
2023/05/18	15	40.95	34	40.64	40.50	-19	4,443	-0.43%
2023/05/17	27	40.53	38.8	40.65	40.60	-11.8	4,302	-0.27%
2023/05/11	0.4	37.81	1	37.85	37.60	-0.6	3,987	-0.02%
2023/05/10	2.1	38.46	1	38.90	38.45	1.1	3,927	0.03%
2023/05/09	2	39.38	0.8	39.19	39.55	1.2	3,851	0.03%
2023/05/08	1	38.80	3.6	38.82	38.75	-2.6	3,758	-0.07%
2023/05/05	3.8	38.16	0	0.00	38.30	3.8	3,720	0.10%
2023/05/04	23	38.24	16	38.96	38.95	7	3,654	0.19%
2023/05/03	0	0.00	2	37.05	37.05	-2	3,480	-0.06%
2023/05/02	0	0.00	2	37.35	37.50	-2	3,473	-0.06%
2023/04/28	1	37.25	0	0.00	37.35	1	3,468	0.03%
2023/04/27	2	37.45	0	0.00	37.45	2	3,434	0.06%
2023/04/25	0.3	37.58	2	36.85	36.90	-1.7	3,382	-0.05%
2023/04/24	0	0.00	2	37.65	37.70	-2	3,331	-0.06%
2023/04/21	7.5	38.07	3	38.48	37.50	4.5	3,281	0.14%
2023/04/20	18.6	38.93	23	39.83	38.50	-4.4	3,166	-0.14%
2023/04/19	20	42.15	11	41.46	41.25	9	2,923	0.31%
2023/04/18	0	0.00	2.7	41.50	41.50	-2.7	2,349	-0.11%
2023/04/17	6	38.46	1	38.45	37.75	5	2,264	0.22%
2023/04/14	10	37.89	4.1	38.04	37.90	5.9	2,165	0.27%
2023/04/13	1.4	36.71	1	36.60	36.25	0.4	1,988	0.02%
2023/04/12	4.2	36.65	6.2	36.92	36.80	-2	1,947	-0.10%
2023/04/11	2	36.03	34.3	36.52	36.40	-32.3	1,843	-1.75%
2023/04/10	0	0.00	3	33.75	34.60	-3	1,719	-0.17%
2023/03/29	0.1	34.50	0	0.00	34.65	0.1	1,665	0.01%
2023/03/28	0	0.00	1	34.55	34.30	-1	1,666	-0.06%
2023/03/22	6	35.62	5	35.30	35.30	1	1,593	0.06%
2023/03/16	11	35.08	11	34.18	34.10	0	1,501	0.00%
2023/03/15	0.1	35.00	0	0.00	34.40	0.1	1,467	0.01%
2023/03/14	0	0.00	1.2	35.05	35.00	-1.2	1,453	-0.08%
2023/03/10	0	0.00	2	34.80	34.50	-2	1,357	-0.15%
2023/03/09	23.1	35.63	4	36.01	35.50	19.1	1,311	1.46%
2023/03/08	1.4	36.15	0	0.00	36.10	1.4	1,277	0.11%
2023/03/07	1.2	36.64	6	36.65	36.75	-4.8	1,226	-0.39%
2023/03/06	0	0.00	2	35.70	36.50	-2	1,156	-0.17%
2023/03/02	0	0.00	4	34.05	33.90	-4	1,037	-0.39%
2023/03/01	3	33.70	1	33.70	33.75	2	1,000	0.20%
2023/02/24	5.2	34.11	2	34.23	34.20	3.2	970	0.33%
2023/02/23	31.2	35.02	4	35.01	35.05	27.2	888	3.06%
2023/02/22	4	33.51	3	33.02	33.95	1	712	0.14%
2023/02/21	0	0.00	1	31.80	31.75	-1	604	-0.17%
2023/02/20	0	0.00	1	31.75	31.95	-1	605	-0.17%
2023/02/16	0	0.00	1	31.15	31.20	-1	612	-0.16%
2023/02/14	1	30.80	0	0.00	30.85	1	624	0.16%
2023/02/13	0	0.00	10	30.50	30.50	-10	624	-1.60%
2023/02/10	1	30.65	0	0.00	30.70	1	632	0.16%
2023/02/09	1	30.95	0	0.00	30.80	1	639	0.16%
2023/02/07	0	0.00	5	31.05	31.10	-5	638	-0.78%
2023/02/06	0	0.00	3	31.57	31.25	-3	641	-0.47%
2023/02/03	0	0.00	1	31.20	31.35	-1	634	-0.16%
2023/01/31	0	0.00	2	30.45	30.60	-2	665	-0.30%
2023/01/13	1	29.60	0	0.00	29.60	1	695	0.14%
2022/12/26	0	0.00	0	29.95	29.75	0	802	0.00%
2022/12/23	1	29.70	1	29.75	29.70	0	810	0.00%
2022/12/21	2	29.63	0	0.00	29.45	2	836	0.24%
2022/12/20	4	29.69	1.1	29.90	29.50	2.9	843	0.34%
2022/12/19	0	0.00	0	30.45	30.35	0	856	0.00%
2022/12/16	2	30.35	0	0.00	30.30	2	867	0.23%
2022/12/13	0.3	30.75	0	0.00	30.50	0.3	878	0.03%
2022/12/07	1	30.25	1	30.55	30.45	0	897	0.00%
2022/12/06	2	31.15	0	31.50	30.80	2	891	0.22%
2022/12/01	1	31.85	0	0.00	31.85	1	892	0.11%
2022/11/30	0.3	31.75	1	31.35	31.80	-0.7	891	-0.08%
2022/11/29	1	30.65	0	0.00	31.10	1	887	0.11%
2022/11/22	0	0.00	1	31.05	31.05	-1	963	-0.10%
2022/11/21	1	30.50	1	31.05	30.70	0	1,051	0.00%
2022/11/18	2	31.53	0	0.00	31.10	2	1,075	0.19%
2022/11/17	0	0.00	3	31.20	31.55	-3	1,091	-0.27%
2022/11/15	0	0.00	0.1	30.75	30.95	-0.1	1,198	-0.01%
2022/11/11	0	0.00	1	31.00	30.60	-1	1,247	-0.08%
2022/11/10	1	30.15	1	30.35	30.35	0	1,242	0.00%
2022/11/09	0	0.00	6	30.53	30.55	-6	1,243	-0.48%
2022/11/08	0	0.00	1	30.50	30.10	-1	1,254	-0.08%
2022/11/07	4	30.00	0	0.00	30.10	4	1,274	0.31%
2022/11/04	0	0.00	1	29.90	29.90	-1	1,279	-0.08%
2022/11/03	0	0.00	2	29.60	29.70	-2	1,276	-0.16%
2022/11/02	0	0.00	6	29.55	29.65	-6	1,273	-0.47%
2022/10/31	0	0.00	1	28.65	28.50	-1	1,267	-0.08%
2022/10/28	6	28.65	0	0.00	28.10	6	1,268	0.47%
2022/10/27	4	29.39	0	0.00	29.70	4	1,228	0.33%
2022/10/26	5	29.44	0	0.00	29.30	5	1,229	0.41%
2022/10/25	1	29.80	0	0.00	29.80	1	1,219	0.08%
2022/10/24	1	30.20	11	30.33	30.05	-10	1,214	-0.82%
2022/10/21	6	30.15	0	0.00	29.80	6	1,222	0.49%
2022/10/20	2	30.68	0	0.00	30.50	2	1,219	0.16%
2022/10/18	0	0.00	2	31.80	31.60	-2	1,208	-0.17%
2022/10/17	1	30.85	1	31.20	31.40	0	1,207	0.00%
2022/10/14	0	0.00	2	30.80	31.65	-2	1,210	-0.17%
2022/10/13	1	29.80	80	29.80	29.80	-79	1,219	-6.48%
2022/10/12	1	30.45	0	0.00	31.05	1	1,210	0.08%
2022/10/11	4	31.16	0	0.00	30.95	4	1,208	0.33%
2022/10/07	4	32.70	5	32.75	32.60	-1	1,189	-0.08%
2022/10/06	0	0.00	1	31.85	31.90	-1	1,169	-0.09%
2022/10/04	1	31.60	7	31.74	31.80	-6	1,174	-0.51%
2022/09/30	1	30.85	0	0.00	31.55	1	1,174	0.09%
2022/09/28	4	31.76	0	0.00	30.60	4	1,169	0.34%
2022/09/27	2	31.83	1	32.10	32.25	1	1,153	0.09%
2022/09/26	3	32.88	0	0.00	32.15	3	1,153	0.26%
2022/09/23	0	0.00	1	34.45	34.20	-1	1,160	-0.09%
2022/09/22	1	34.15	1	34.30	34.30	0	1,171	0.00%
2022/09/16	1	34.95	1	35.10	35.00	0	1,189	0.00%
2022/09/14	2	34.78	1	34.90	35.00	1	1,201	0.08%
2022/09/12	0	0.00	3	35.95	35.95	-3	1,209	-0.25%
2022/09/08	1	35.40	3	35.23	35.45	-2	1,213	-0.16%
2022/09/06	1	34.60	2	34.90	34.55	-1	1,214	-0.08%
2022/09/05	3	34.83	0	0.00	34.85	3	1,213	0.25%
2022/09/02	7	35.49	0	0.00	35.45	7	1,207	0.58%
2022/08/31	1	36.40	0	0.00	36.35	1	1,185	0.08%
2022/08/29	1	36.40	2	36.10	36.05	-1	1,214	-0.08%
2022/08/26	3	37.60	3	37.80	37.50	0	1,183	0.00%
2022/08/25	6	36.68	7	36.76	36.85	-1	1,090	-0.09%
2022/08/24	1	36.10	0	0.00	36.00	1	1,069	0.09%
2022/08/23	0	0.00	3	37.03	36.40	-3	1,050	-0.29%
2022/08/22	81	36.70	1	36.80	36.35	80	1,010	7.91%
2022/08/19	1	34.35	15	35.70	36.10	-14	934	-1.50%
2022/08/17	2	33.85	2	33.80	33.80	0	873	0.00%
2022/08/15	1	33.85	0	0.00	33.80	1	882	0.11%
2022/08/12	1	34.45	0	0.00	34.10	1	880	0.11%
2022/08/11	1	35.05	1.3	35.42	35.35	-0.3	859	-0.03%
2022/08/10	0.1	34.45	0	0.00	34.80	0.1	852	0.01%
2022/08/09	0.1	34.88	2	34.63	34.45	-1.9	852	-0.23%
2022/08/05	0	0.00	2	33.93	34.35	-2	873	-0.23%
2022/08/04	2	33.40	0.1	33.44	33.50	1.9	910	0.21%
2022/08/02	2.1	34.23	0	0.00	34.10	2.1	931	0.22%
2022/08/01	0.1	34.65	2	34.65	34.75	-1.9	963	-0.20%
2022/07/29	0	34.45	0	0.00	34.30	0	982	0.00%
2022/07/28	3	34.10	0	0.00	34.10	3	987	0.30%
2022/07/27	2	34.70	1	34.45	34.70	1	983	0.10%
2022/07/26	1	33.85	1	34.15	33.85	0	978	0.00%
2022/07/21	0	0.00	1	33.75	33.65	-1	1,015	-0.10%
2022/07/20	1	35.25	0	0.00	34.55	1	1,022	0.10%
2022/07/19	0	0.00	1	34.85	34.85	-1	1,020	-0.10%
2022/07/18	0	0.00	1	34.55	34.70	-1	1,017	-0.10%
2022/07/15	5	34.35	1	34.30	34.15	4	1,017	0.39%
2022/07/13	1	34.15	3	34.13	34.15	-2	1,035	-0.19%
2022/07/12	1	33.40	0	0.00	33.20	1	1,040	0.10%
2022/07/11	0	0.00	1	33.95	34.10	-1	1,039	-0.10%
2022/07/08	1	34.00	0	0.00	34.05	1	1,040	0.10%
2022/07/07	1	32.25	3	32.97	33.30	-2	1,042	-0.19%
2022/07/06	0	0.00	4	32.95	32.30	-4	1,054	-0.38%
2022/07/01	7	33.44	0	0.00	32.35	7	1,134	0.62%
2022/06/28	0	0.00	10	34.84	35.00	-10	1,113	-0.90%
2022/06/27	0	0.00	6	34.72	35.10	-6	1,115	-0.54%
2022/06/24	10	33.95	0	0.00	33.50	10	1,097	0.91%
2022/06/23	1	32.55	2	33.28	33.10	-1	1,097	-0.09%
2022/06/22	1	33.10	0	0.00	33.00	1	1,095	0.09%
2022/06/21	0	0.00	1	34.05	34.15	-1	1,096	-0.09%
2022/06/20	7	33.85	1	33.30	33.00	6	1,104	0.54%
2022/06/17	1	33.95	1	34.20	34.65	0	1,093	0.00%
2022/06/16	2	34.35	0	0.00	34.25	2	1,090	0.18%
2022/06/15	0	0.00	2	35.03	34.90	-2	1,101	-0.18%
2022/06/14	0	0.00	1	34.35	34.40	-1	1,112	-0.09%
2022/06/13	2	34.38	1	34.60	34.35	1	1,125	0.09%
2022/06/10	0	0.00	2	35.20	35.20	-2	1,135	-0.18%
2022/06/09	0	0.00	1	34.95	34.80	-1	1,132	-0.09%
2022/06/08	2	34.85	0	0.00	34.75	2	1,140	0.18%
2022/06/07	3	35.40	8	35.58	35.20	-5	1,149	-0.43%
2022/06/06	0	0.00	1	34.90	34.80	-1	1,115	-0.09%
2022/05/27	2	34.00	0	0.00	33.70	2	1,185	0.17%
2022/05/24	1	33.00	0	0.00	33.00	1	1,248	0.08%
2022/05/13	0	0.00	1	31.55	31.95	-1	1,262	-0.08%
2022/05/09	2	32.58	2	32.93	31.85	0	1,214	0.00%
2022/05/05	1	34.25	0	0.00	34.20	1	1,167	0.09%
2022/05/03	0	0.00	3	34.25	34.20	-3	1,177	-0.25%
2022/04/29	0	0.00	2	34.60	34.35	-2	1,190	-0.17%
2022/04/27	3	33.97	1	33.95	34.05	2	1,193	0.17%
2022/04/26	0	0.00	1	35.15	35.10	-1	1,183	-0.08%
2022/04/25	5	35.41	0	0.00	35.05	5	1,181	0.42%
2022/04/21	0	0.00	5	36.88	36.65	-5	1,198	-0.42%
2022/04/19	0	0.00	4	36.49	36.55	-4	1,224	-0.33%
2022/04/18	3	36.15	3	36.45	36.15	0	1,246	0.00%
2022/04/14	10	36.25	1	36.00	36.00	9	1,557	0.58%
2022/04/13	1	36.00	0	0.00	36.05	1	1,599	0.06%
2022/04/11	2	36.75	4	36.06	36.10	-2	1,606	-0.12%
2022/04/07	2	35.58	11	35.20	35.20	-9	1,597	-0.56%
2022/04/06	6	36.19	8	35.95	36.00	-2	1,573	-0.13%
2022/04/01	1	36.65	0	0.00	36.65	1	1,567	0.06%
2022/03/31	4	37.20	0	0.00	37.15	4	1,583	0.25%
2022/03/29	3	37.28	1	37.70	37.15	2	1,599	0.13%
2022/03/28	1	37.05	0	0.00	37.35	1	1,607	0.06%
2022/03/25	1	38.20	3	37.93	37.70	-2	1,623	-0.12%
2022/03/24	1	37.75	1	38.05	37.80	0	1,634	0.00%
2022/03/22	0	0.00	3	38.05	38.40	-3	1,660	-0.18%
2022/03/18	0	0.00	7	37.65	37.75	-7	1,685	-0.42%
2022/03/17	0	0.00	5	37.26	37.45	-5	1,717	-0.29%
2022/03/16	2	36.13	0	0.00	36.35	2	1,713	0.12%
2022/03/15	1	36.70	2	36.90	36.60	-1	1,721	-0.06%
2022/03/14	5	37.20	5	37.30	37.30	0	1,737	0.00%
2022/03/11	0	0.00	1	37.25	37.40	-1	1,744	-0.06%
2022/03/10	0	0.00	1	36.80	37.00	-1	1,752	-0.06%
2022/03/09	2	35.95	0	0.00	35.85	2	1,739	0.11%
2022/03/08	6	36.14	0	0.00	35.55	6	1,740	0.34%
2022/03/07	1	36.75	0	0.00	36.90	1	1,716	0.06%
2022/03/02	12	37.95	5	37.90	37.90	7	1,749	0.40%
2022/03/01	2	38.28	2	38.40	38.40	0	1,756	0.00%
2022/02/25	3	38.48	1	38.40	38.45	2	1,758	0.11%
2022/02/24	1	39.45	0	0.00	39.05	1	1,745	0.06%
2022/02/21	0	0.00	5	40.40	40.45	-5	1,839	-0.27%
2022/02/17	0	0.00	1	39.80	39.65	-1	1,896	-0.05%
2022/02/16	1	39.65	0	0.00	39.30	1	1,934	0.05%
2022/02/14	2	39.50	0	0.00	39.50	2	1,981	0.10%
2022/02/11	2	40.40	0	0.00	40.10	2	1,984	0.10%
2022/02/07	1	39.95	1	40.25	40.00	0	2,050	0.00%
2022/01/26	1	39.40	0	0.00	39.40	1	2,074	0.05%
2022/01/25	1	39.75	0	0.00	39.45	1	2,196	0.05%
2022/01/24	2	39.48	3	40.40	40.25	-1	2,360	-0.04%
2022/01/21	4	40.23	0	0.00	40.10	4	2,545	0.16%
2022/01/20	0	0.00	8	40.92	41.00	-8	2,711	-0.30%
2022/01/18	0	0.00	7	41.10	40.95	-7	2,793	-0.25%
2022/01/14	12	40.79	6	41.08	40.70	6	2,925	0.21%
2022/01/12	10	42.05	0	0.00	41.80	10	2,903	0.34%
2022/01/11	1	42.45	0	0.00	42.65	1	2,885	0.03%
2022/01/10	8	42.65	2	43.15	42.70	6	2,863	0.21%
2022/01/07	47	44.39	12	45.51	43.70	35	2,813	1.24%
2022/01/06	7	43.40	7	43.84	44.00	0	2,553	0.00%
2022/01/05	8	43.02	8	43.05	43.00	0	2,521	0.00%
2022/01/03	6	43.01	0	0.00	42.70	6	2,526	0.24%
2021/12/30	3	43.58	2	43.90	43.45	1	2,520	0.04%
2021/12/28	0	0.00	10	43.37	43.30	-10	2,529	-0.40%
2021/12/27	1	43.25	1	43.45	43.10	0	2,544	0.00%
2021/12/21	2	42.90	10	42.95	42.75	-8	2,579	-0.31%
2021/12/17	0	0.00	1	42.05	42.10	-1	2,564	-0.04%
2021/12/16	0	0.00	5	42.00	42.30	-5	2,562	-0.20%
2021/12/15	4	41.50	6	41.80	41.35	-2	2,564	-0.08%
2021/12/14	5	41.72	4	41.65	41.60	1	2,646	0.04%
2021/12/13	5	42.60	1	43.15	42.50	4	2,648	0.15%
2021/12/10	5	42.15	5	41.85	41.85	0	2,631	0.00%
2021/12/09	8	41.69	13	42.28	41.90	-5	2,626	-0.19%
2021/12/08	5	41.62	5	41.65	41.60	0	2,602	0.00%
2021/12/07	5	41.10	0	0.00	41.30	5	2,596	0.19%
2021/12/06	1	40.55	1	41.30	41.40	0	2,593	0.00%
2021/12/03	5	40.30	5	40.50	40.55	0	2,645	0.00%
2021/12/02	5	40.07	1	40.10	40.25	4	2,646	0.15%
2021/12/01	0	0.00	2	40.20	40.45	-2	2,639	-0.08%
2021/11/30	1	39.50	41	40.27	39.50	-40	2,641	-1.51%
2021/11/29	6	39.65	2	40.13	39.90	4	2,644	0.15%
2021/11/26	5	41.25	1	41.80	40.90	4	2,624	0.15%
2021/11/25	1	41.90	0	0.00	41.90	1	2,608	0.04%
2021/11/22	1	42.15	2	42.15	42.25	-1	2,566	-0.04%
2021/11/19	3	41.78	5	41.65	41.40	-2	2,548	-0.08%
2021/11/18	0	0.00	3	41.43	41.35	-3	2,535	-0.12%
2021/11/17	6	41.16	0	0.00	40.65	6	2,472	0.24%
2021/11/16	3	41.53	0	0.00	41.15	3	2,434	0.12%
2021/11/15	6	41.87	25	41.70	41.85	-19	2,433	-0.78%
2021/11/12	5	41.00	3	41.03	41.30	2	2,409	0.08%
2021/11/11	3	41.52	11	41.62	40.80	-8	2,417	-0.33%
2021/11/10	15	41.16	0	0.00	40.70	15	2,409	0.62%
2021/11/05	2	40.30	1	40.50	40.40	1	2,501	0.04%
2021/11/03	2	41.15	1	41.50	41.30	1	2,493	0.04%
2021/11/02	1	42.20	1	41.00	40.75	0	2,478	0.00%
2021/11/01	2	43.90	3	43.43	43.20	-1	2,378	-0.04%
2021/10/29	50	42.74	9	43.09	42.50	41	2,209	1.86%
2021/10/28	1	42.60	115	40.35	44.30	-114	2,034	-5.60%	大賣/鉅額交易
2021/10/27	3	39.62	43	39.66	40.30	-40	1,858	-2.15%
2021/10/26	27	40.08	2	39.95	39.95	25	1,849	1.35%
2021/10/25	159	39.94	19	40.40	41.05	140	1,805	7.75%	大買/鉅額交易
2021/10/21	0	0.00	1	37.90	37.90	-1	1,724	-0.06%
2021/10/19	1	38.05	3	37.78	38.35	-2	1,730	-0.12%
2021/10/18	0	0.00	1	37.40	37.60	-1	1,739	-0.06%
2021/10/14	2	37.08	2	37.15	37.05	0	1,798	0.00%
2021/10/12	1	37.35	0	0.00	37.60	1	1,807	0.06%
2021/10/08	1	38.30	0	0.00	38.30	1	1,809	0.06%
2021/10/07	2	38.95	3	38.50	38.95	-1	1,828	-0.05%
2021/10/06	2	37.95	0	0.00	37.75	2	1,851	0.11%
2021/10/05	1	38.55	3	38.90	38.60	-2	1,845	-0.11%
2021/10/04	1	38.85	6	39.11	39.00	-5	1,870	-0.27%
2021/10/01	1	38.20	0	0.00	38.45	1	1,908	0.05%
2021/09/30	0	0.00	62	38.42	38.95	-62	1,909	-3.25%
2021/09/29	30	37.23	0	0.00	37.40	30	1,875	1.60%
2021/09/28	15	37.62	1	37.85	37.85	14	1,893	0.74%
2021/09/27	16	37.48	1	37.95	37.90	15	1,906	0.79%
2021/09/24	1	37.65	0	0.00	37.30	1	1,926	0.05%
2021/09/23	1	37.50	2	37.68	37.35	-1	1,968	-0.05%
2021/09/22	3	37.45	1	37.30	37.20	2	2,133	0.09%
2021/09/17	2	38.15	3	38.65	38.75	-1	2,113	-0.05%
2021/09/15	3	38.08	0	0.00	38.00	3	2,029	0.15%
2021/09/14	1	38.30	0	0.00	38.05	1	2,032	0.05%
2021/09/13	1	37.90	2	38.03	38.15	-1	2,045	-0.05%
2021/09/10	0	0.00	1	38.40	38.10	-1	2,081	-0.05%
2021/09/08	3	37.80	2	37.08	36.85	1	2,092	0.05%
2021/09/07	0	0.00	1	38.90	38.90	-1	2,062	-0.05%
2021/09/06	4	39.21	0.1	39.35	39.00	4	2,083	0.19%
2021/09/03	0	0.00	2	39.73	39.75	-2	2,104	-0.10%
2021/09/02	4	39.43	0	0.00	39.05	4	2,134	0.19%
2021/09/01	0	0.00	5	40.01	39.95	-5	2,137	-0.23%
2021/08/31	1	39.25	1	39.20	39.40	0	2,149	0.00%
2021/08/30	2	39.38	0	0.00	39.40	2	2,176	0.09%
2021/08/25	1	40.20	4	40.05	40.20	-3	2,230	-0.13%
2021/08/23	2	38.98	1	39.25	39.35	1	2,314	0.04%
2021/08/20	1	38.50	10	38.28	38.30	-9	2,358	-0.38%
2021/08/18	2	38.70	1	38.95	39.25	1	2,402	0.04%
2021/08/17	5	39.41	1	38.90	38.70	4	2,442	0.16%
2021/08/16	3.1	39.55	6	39.92	39.60	-3	2,447	-0.12%
2021/08/13	4	39.64	2	39.10	39.10	2	2,458	0.08%
2021/08/12	1	40.30	1	40.20	39.90	0	2,487	0.00%
2021/08/11	3	39.78	0	0.00	39.80	3	2,508	0.12%
2021/08/10	1	42.05	1	41.85	41.50	0	2,514	0.00%
2021/08/09	2	42.93	5	42.43	42.35	-3	2,621	-0.11%
2021/08/06	1	43.00	7	42.99	42.85	-6	2,716	-0.22%
2021/08/05	1	43.10	1	42.85	42.85	0	2,900	0.00%
2021/08/04	0	0.00	1	43.15	43.00	-1	3,226	-0.03%
2021/08/03	6	42.75	5	42.45	42.45	1	3,432	0.03%
2021/08/02	1	42.80	1	42.95	43.00	0	3,511	0.00%
2021/07/30	5	43.02	4.1	43.50	42.90	0.9	3,725	0.02%
2021/07/29	0	0.00	1	43.20	43.00	-1	3,796	-0.03%
2021/07/28	3	43.08	0	0.00	42.85	3	3,976	0.08%
2021/07/27	3	43.95	0	0.00	43.65	3	4,514	0.07%
2021/07/23	0	0.00	2	44.78	44.80	-2	5,104	-0.04%
2021/07/22	0	0.00	3	44.40	44.20	-3	5,665	-0.05%
2021/07/21	2	44.05	0	0.00	43.70	2	6,053	0.03%
2021/07/20	2	44.63	0	0.00	44.35	2	6,129	0.03%
2021/07/19	2	44.95	6	45.02	44.95	-4	6,169	-0.06%
2021/07/16	1	45.00	1	45.30	45.40	0	6,246	0.00%
2021/07/14	0	0.00	4	45.39	45.30	-4	6,380	-0.06%
2021/07/13	2	45.45	5	45.26	44.95	-3	6,548	-0.05%
2021/07/12	0	0.00	12	45.00	45.00	-12	6,614	-0.18%
2021/07/09	10	44.63	2	44.80	44.65	8	6,681	0.12%
2021/07/08	4	45.61	12	45.69	45.30	-8	6,699	-0.12%
2021/07/07	2	46.18	1	45.85	46.20	1	6,695	0.01%
2021/07/05	10	46.55	0	0.00	46.80	10	6,838	0.15%
2021/07/01	0	0.00	1	46.80	46.15	-1	6,973	-0.01%
2021/06/30	1	46.45	2	46.48	46.60	-1	6,982	-0.01%
2021/06/29	10	47.42	7	47.74	46.95	3	6,981	0.04%
2021/06/25	2	46.53	1	46.70	46.45	1	7,048	0.01%
2021/06/23	6	45.61	7	46.01	46.60	-1	7,087	-0.01%
2021/06/22	3	45.45	3	45.70	45.25	0	7,092	0.00%
2021/06/21	7	45.68	5	45.15	45.15	2	7,091	0.03%
2021/06/18	0	0.00	2	46.63	46.25	-2	7,147	-0.03%
2021/06/17	6	45.51	6	45.87	46.30	0	7,169	0.00%
2021/06/16	1	45.80	7	46.28	45.60	-6	7,202	-0.08%
2021/06/15	2	46.15	8	46.10	46.10	-6	7,209	-0.08%
2021/06/11	1	46.05	10	45.97	46.10	-9	7,259	-0.12%
2021/06/09	2	45.50	0	0.00	45.75	2	7,290	0.03%
2021/06/08	2	45.93	2	46.48	45.90	0	7,324	0.00%
2021/06/07	12	45.63	4	45.81	45.95	8	7,389	0.11%
2021/06/04	3	46.60	2	46.25	46.25	1	7,465	0.01%
2021/06/02	8	47.31	6	46.83	46.65	2	7,765	0.03%
2021/06/01	2	47.60	7	47.15	47.30	-5	7,887	-0.06%
2021/05/31	8	46.36	7	46.61	46.10	1	7,998	0.01%
2021/05/28	4	45.95	11	45.91	46.20	-7	8,104	-0.09%
2021/05/27	6	44.93	10	45.01	44.85	-4	8,750	-0.05%
2021/05/26	6	45.13	7	45.35	45.10	-1	9,360	-0.01%
2021/05/25	6	45.32	10	45.66	45.35	-4	9,336	-0.04%
2021/05/24	3	45.13	13	45.03	45.35	-10	9,303	-0.11%
2021/05/21	10	44.88	4	45.48	44.65	6	9,294	0.06%
2021/05/20	6	44.85	2	45.60	44.20	4	9,300	0.04%
2021/05/19	5	44.90	7	45.24	45.55	-2	9,265	-0.02%
2021/05/18	12	44.43	10	44.94	45.30	2	9,254	0.02%
2021/05/17	8	44.64	5	44.23	43.40	3	9,214	0.03%
2021/05/14	9	48.84	3	49.60	48.20	6	9,147	0.07%
2021/05/13	14	49.71	6	50.03	48.70	8	9,073	0.09%
2021/05/12	14.1	51.50	23	52.18	50.20	-9	8,880	-0.10%
2021/05/11	13	51.70	48	50.90	51.00	-35	8,570	-0.41%
2021/05/10	0	0.00	31	51.92	52.10	-31	8,381	-0.37%
2021/05/07	10	51.91	33	51.90	51.80	-23	8,306	-0.28%
2021/05/06	4	49.46	3	49.88	49.55	1	8,117	0.01%
2021/05/05	6	49.69	0	0.00	49.10	6	8,057	0.07%
2021/05/04	44	53.01	6	52.57	49.45	38	7,886	0.48%
2021/05/03	13	54.74	21	53.55	54.30	-8	7,340	-0.11%
2021/04/29	20	54.53	15	54.96	54.20	5	7,002	0.07%
2021/04/28	153	55.13	14	55.65	55.40	139	6,796	2.05%	大買/鉅額交易
2021/04/27	4	54.03	14	54.04	56.70	-10	6,320	-0.16%
2021/04/26	6	51.67	7.2	51.87	51.60	-1.2	5,953	-0.02%
2021/04/22	2	50.70	2	49.50	49.50	0	5,964	0.00%
2021/04/21	8	51.59	11	50.83	50.60	-3	5,941	-0.05%
2021/04/20	2	51.35	13	51.42	51.50	-11	5,881	-0.19%
2021/04/19	6	51.47	15.1	51.71	51.10	-9.1	5,832	-0.16%
2021/04/16	2	50.75	1	50.90	49.85	1	5,667	0.02%
2021/04/15	0	0.00	11	49.75	49.55	-11	5,648	-0.19%
2021/04/14	3	47.28	3	47.80	47.75	0	5,601	0.00%
2021/04/13	2	48.70	3	48.90	48.65	-1	5,604	-0.02%
2021/04/12	0	0.00	8	49.44	49.35	-8	5,568	-0.14%
2021/04/09	28	50.12	2	50.45	49.50	26	5,567	0.47%
2021/04/08	3	52.37	4	52.43	52.20	-1	5,458	-0.02%
2021/04/07	2	51.15	5	51.32	51.50	-3	5,365	-0.06%
2021/04/06	2	50.70	16	50.88	50.80	-14	5,325	-0.26%
2021/04/01	0	0.00	5	50.24	50.40	-5	5,304	-0.09%
2021/03/31	3	50.27	1	50.60	50.20	2	5,278	0.04%
2021/03/30	5	51.00	11	51.33	50.90	-6	5,252	-0.11%
2021/03/29	1	50.30	8	50.38	50.30	-7	5,092	-0.14%
2021/03/26	2	49.85	3	49.95	49.70	-1	5,076	-0.02%
2021/03/25	11	50.10	8	50.20	50.10	3	5,086	0.06%
2021/03/24	3	49.65	1	49.75	49.95	2	5,116	0.04%
2021/03/22	0	0.00	4	50.40	50.50	-4	5,131	-0.08%
2021/03/19	10	49.48	12	49.69	49.55	-2	5,117	-0.04%
2021/03/18	7	49.63	5	49.95	49.60	2	5,131	0.04%
2021/03/17	8	49.52	3	49.85	49.20	5	5,263	0.09%
2021/03/16	8	49.84	6	49.30	49.30	2	5,242	0.04%
2021/03/15	6	49.88	2	50.10	49.60	4	5,225	0.08%
2021/03/12	11	50.48	17	50.56	50.30	-6	5,247	-0.11%
2021/03/11	12	50.19	13	50.38	50.70	-1	5,268	-0.02%
2021/03/10	10	50.64	8	50.68	50.30	2	5,244	0.04%
2021/03/09	6	50.88	9	51.07	51.30	-3	5,193	-0.06%
2021/03/08	8	49.53	9	50.33	49.85	-1	5,083	-0.02%
2021/03/05	7	49.33	14	49.90	49.15	-7	5,033	-0.14%
2021/03/04	20.2	49.74	11	49.48	50.20	9.2	4,909	0.19%
2021/03/03	3	48.77	7	48.99	49.10	-4	4,795	-0.08%
2021/03/02	82	49.71	47	50.02	48.10	35	4,671	0.75%
2021/02/26	4	48.71	22	48.87	50.20	-18	4,017	-0.45%
2021/02/25	3	45.60	2	45.73	45.65	1	3,412	0.03%
2021/02/24	8	45.33	2	45.10	45.10	6	3,427	0.18%
2021/02/23	2	45.80	0	0.00	45.80	2	3,434	0.06%
2021/02/22	0	0.00	2	45.60	45.80	-2	3,448	-0.06%
2021/02/18	0	0.00	1	44.75	44.55	-1	3,467	-0.03%
2021/02/17	1	43.70	0	0.00	43.60	1	3,462	0.03%
2021/02/05	0	0.00	5	43.56	43.70	-5	3,442	-0.15%
2021/02/04	3	42.00	2	42.70	41.90	1	3,449	0.03%
2021/02/03	0	0.00	4	42.80	42.65	-4	3,446	-0.12%
2021/02/02	1	42.80	1	42.75	42.65	0	3,526	0.00%
2021/02/01	1	41.80	1	41.70	41.65	0	3,650	0.00%
2021/01/29	1	43.00	2	42.63	42.60	-1	3,822	-0.03%
2021/01/27	2	43.80	12	43.80	43.80	-10	3,789	-0.26%
2021/01/26	5	43.70	6	43.36	43.15	-1	3,780	-0.03%
2021/01/25	0	0.00	6	43.40	43.55	-6	3,784	-0.16%
2021/01/21	3	43.45	6	43.20	42.60	-3	3,768	-0.08%
2021/01/20	7	44.45	5	44.45	43.45	2	3,747	0.05%
2021/01/19	5	45.90	2	46.40	45.50	3	3,658	0.08%
2021/01/18	1	45.75	4	46.00	46.20	-3	3,642	-0.08%
2021/01/15	32	46.01	7	47.02	45.65	25	3,672	0.68%
2021/01/14	7	45.81	11	45.61	46.15	-4	3,537	-0.11%
2021/01/13	0	0.00	1	45.05	44.65	-1	3,498	-0.03%
2021/01/12	6	44.58	11	44.47	44.15	-5	3,495	-0.14%
2021/01/11	0	0.00	9	45.21	45.25	-9	3,491	-0.26%
2021/01/08	6	44.26	0	0.00	44.30	6	3,529	0.17%
2021/01/07	2	45.35	1	45.50	45.15	1	3,554	0.03%
2021/01/06	6	46.19	4	45.59	45.55	2	3,535	0.06%
2021/01/05	0	0.00	1	46.95	46.75	-1	3,511	-0.03%
2021/01/04	0	0.00	1	47.05	47.00	-1	3,511	-0.03%
2020/12/31	3	46.73	4	46.84	46.30	-1	3,479	-0.03%
2020/12/30	0	0.00	1	46.65	46.50	-1	3,450	-0.03%
2020/12/29	3	46.50	2	46.75	46.10	1	3,439	0.03%
2020/12/28	1	46.60	3	46.75	46.60	-2	3,419	-0.06%
2020/12/25	0	0.00	2	46.43	46.45	-2	3,405	-0.06%
2020/12/24	0	0.00	9	45.62	45.65	-9	3,385	-0.27%
2020/12/23	6	45.03	4	44.99	45.00	2	3,362	0.06%
2020/12/22	2	45.93	12	46.05	45.60	-10	3,377	-0.30%
2020/12/21	5	46.47	2	47.15	46.60	3	3,399	0.09%
2020/12/17	4	46.11	5	45.43	45.85	-1	3,335	-0.03%
2020/12/16	3	44.25	0	0.00	44.35	3	3,283	0.09%
2020/12/15	2	43.95	0	0.00	43.90	2	3,294	0.06%
2020/12/14	2	44.90	1	45.60	44.70	1	3,329	0.03%
2020/12/11	13	45.40	13	44.45	44.20	0	3,371	0.00%
2020/12/10	14	47.06	3	47.25	46.55	11	3,273	0.34%
2020/12/09	0	0.00	7.1	47.93	47.95	-7.1	3,236	-0.22%
2020/12/08	5	48.10	6.2	48.40	47.65	-1.2	3,227	-0.04%
2020/12/07	2	48.10	9	47.90	48.10	-7	3,192	-0.22%
2020/12/04	1	47.50	8	47.74	47.50	-7	3,174	-0.22%
2020/12/03	3	47.43	1	47.65	47.30	2	3,190	0.06%
2020/12/02	8	48.05	6	47.93	48.00	2	3,185	0.06%
2020/12/01	4	47.16	4	47.64	47.45	0	3,154	0.00%
2020/11/30	1	46.45	1	46.25	46.80	0	3,153	0.00%
2020/11/27	1	47.05	1	46.70	46.70	0	3,468	0.00%
2020/11/26	0	0.00	1	46.35	46.45	-1	3,661	-0.03%
2020/11/25	1	46.15	6	46.32	46.10	-5	3,683	-0.14%
2020/11/24	5	45.99	5	45.90	45.90	0	3,694	0.00%
2020/11/23	0	0.00	6	46.43	46.30	-6	3,682	-0.16%
2020/11/20	0	0.00	4	46.21	46.20	-4	3,695	-0.11%
2020/11/19	6	45.98	8	46.18	46.15	-2	3,696	-0.05%
2020/11/18	1	45.85	3	46.12	46.00	-2	3,700	-0.05%
2020/11/17	1	45.85	6	45.77	45.75	-5	3,721	-0.13%
2020/11/16	0	0.00	6	46.28	46.30	-6	3,831	-0.16%
2020/11/13	0	0.00	1	45.70	45.75	-1	3,907	-0.03%
2020/11/12	9	46.25	1	45.60	45.55	8	3,977	0.20%
2020/11/11	1	46.60	0	0.00	46.55	1	3,953	0.03%
2020/11/10	4	46.30	2	46.50	46.10	2	4,035	0.05%
2020/11/09	28	47.17	17	46.30	46.35	11	4,039	0.27%
2020/11/06	25	48.68	8	48.41	48.20	17	3,974	0.43%
2020/11/05	1	50.80	10	50.69	50.90	-9	3,849	-0.23%
2020/11/04	7	50.14	0	0.00	49.95	7	3,935	0.18%
2020/11/03	15	49.85	16	50.81	50.20	-1	4,172	-0.02%
2020/11/02	6	49.38	0	0.00	49.05	6	4,324	0.14%
2020/10/30	0	0.00	5	50.22	50.40	-5	4,539	-0.11%
2020/10/29	3	48.63	3	49.40	50.20	0	5,013	0.00%
2020/10/28	19	50.34	10	50.05	49.60	9	5,864	0.15%
2020/10/27	1	51.20	16	50.90	50.90	-15	6,091	-0.25%
2020/10/26	3	51.33	0	0.00	51.30	3	6,158	0.05%
2020/10/23	5	52.98	2	53.05	52.30	3	6,175	0.05%
2020/10/22	0	0.00	4	51.88	52.10	-4	6,157	-0.06%
2020/10/21	0	0.00	1	52.20	51.40	-1	6,167	-0.02%
2020/10/20	0	0.00	1	51.20	51.60	-1	6,186	-0.02%
2020/10/19	0	0.00	1	51.40	51.90	-1	6,246	-0.02%
2020/10/16	5	52.00	24	51.12	51.10	-19	6,416	-0.30%
2020/10/15	40	52.45	39	52.30	52.50	1	6,494	0.02%
2020/10/14	7	50.59	1	50.70	50.50	6	6,415	0.09%
2020/10/13	6	49.38	33	50.64	50.50	-27	6,414	-0.42%
2020/10/12	2	49.00	0	0.00	49.00	2	6,383	0.03%
2020/10/08	0	0.00	5	50.00	49.85	-5	6,384	-0.08%
2020/10/07	3	50.00	0	0.00	49.80	3	6,400	0.05%
2020/10/06	5	50.10	0	0.00	50.00	5	6,421	0.08%
2020/10/05	12	49.12	14	49.44	49.40	-2	6,471	-0.03%
2020/09/30	5	48.90	0	0.00	49.10	5	6,500	0.08%
2020/09/29	8	49.00	0	0.00	48.70	8	6,522	0.12%
2020/09/28	0	0.00	1	48.65	48.70	-1	6,576	-0.02%
2020/09/25	4	48.35	5	47.53	47.65	-1	6,644	-0.02%
2020/09/24	8	49.68	9	49.44	49.05	-1	6,633	-0.02%
2020/09/23	13	51.02	1	51.00	50.80	12	6,633	0.18%
2020/09/22	3	51.00	2	51.40	51.00	1	6,726	0.01%
2020/09/21	12	52.79	6	52.33	51.90	6	6,730	0.09%
2020/09/18	4	52.48	3	52.50	53.00	1	6,713	0.01%
2020/09/17	1	52.20	4	52.80	52.30	-3	6,733	-0.04%
2020/09/16	7	52.09	1	52.10	51.80	6	6,734	0.09%
2020/09/15	1	52.70	5	52.20	52.80	-4	6,707	-0.06%
2020/09/14	3	50.03	3	50.40	50.40	0	6,698	0.00%
2020/09/11	0	0.00	3	49.70	49.70	-3	6,744	-0.04%
2020/09/10	2	50.90	3	50.40	50.00	-1	6,757	-0.01%
2020/09/09	0	0.00	5	49.93	50.60	-5	6,774	-0.07%
2020/09/08	10	50.05	16	49.87	50.00	-6	6,791	-0.09%
2020/09/07	23	52.44	6	51.00	51.00	17	6,866	0.25%
2020/09/04	15	52.24	10	52.58	52.60	5	7,056	0.07%
2020/09/03	10	53.64	4	53.88	53.30	6	7,034	0.09%
2020/09/02	31	54.50	20	54.13	53.60	11	6,995	0.16%
2020/09/01	17	53.73	66	53.29	54.10	-49	6,747	-0.73%
2020/08/31	12	50.28	2	50.20	49.20	10	6,630	0.15%
2020/08/28	6	49.49	10	50.30	50.30	-4	6,630	-0.06%
2020/08/27	7	50.19	8	49.94	49.90	-1	6,667	-0.01%
2020/08/26	18	50.34	7	50.10	50.10	11	6,812	0.16%
2020/08/25	0	0.00	1	50.80	50.90	-1	6,813	-0.01%
2020/08/24	13	51.22	0	0.00	50.40	13	6,799	0.19%
2020/08/21	5	50.70	0	0.00	51.00	5	6,832	0.07%
2020/08/20	33	51.68	8	50.38	50.00	25	6,892	0.36%
2020/08/19	12	53.93	19	54.62	53.20	-7	6,765	-0.10%
2020/08/18	20	53.82	23	54.32	53.70	-3	6,689	-0.04%
2020/08/17	17	53.73	2	53.80	53.50	15	6,637	0.23%
2020/08/14	19	53.54	18	53.67	53.90	1	6,688	0.01%
2020/08/13	2	52.70	4	53.08	53.00	-2	6,593	-0.03%
2020/08/12	10	54.40	12	53.49	53.30	-2	6,543	-0.03%
2020/08/11	3	55.03	0	0.00	55.30	3	6,474	0.05%
2020/08/10	19	55.33	45	55.69	54.70	-26	6,424	-0.40%
2020/08/07	39	56.12	17	55.81	55.10	22	6,362	0.35%
2020/08/06	4	57.18	21	57.62	58.40	-17	6,139	-0.28%
2020/08/05	15	57.20	27	57.27	58.00	-12	6,004	-0.20%
2020/08/04	46	57.55	52	57.49	57.50	-6	5,790	-0.10%
2020/08/03	42	54.28	56	54.70	56.20	-14	5,322	-0.26%
2020/07/31	1	51.90	21	51.90	51.90	-20	4,519	-0.44%
2020/07/30	6	47.38	5	47.17	47.20	1	4,277	0.02%
2020/07/29	4	45.91	3	46.08	46.25	1	4,222	0.02%
2020/07/28	7	45.32	5	44.85	44.50	2	4,215	0.05%
2020/07/27	4	46.08	7	45.30	45.15	-3	4,237	-0.07%
2020/07/24	4	46.96	7	47.09	46.05	-3	4,246	-0.07%
2020/07/23	9	47.44	4	47.49	47.15	5	4,253	0.12%
2020/07/22	28	48.03	8	48.29	47.80	20	4,254	0.47%
2020/07/21	2	46.83	26	47.17	47.70	-24	4,074	-0.59%
2020/07/20	9	45.37	10	45.39	45.85	-1	3,959	-0.03%
2020/07/17	3	45.33	1	45.45	44.40	2	3,981	0.05%
2020/07/16	2	45.13	0	0.00	45.00	2	4,052	0.05%
2020/07/15	3	45.75	5	45.42	44.80	-2	4,078	-0.05%
2020/07/14	10	45.37	3	45.00	45.00	7	4,213	0.17%
2020/07/13	0	0.00	4	45.78	45.90	-4	4,265	-0.09%
2020/07/10	7	46.26	4	45.53	44.85	3	4,348	0.07%
2020/07/09	4	47.03	14	47.01	46.60	-10	4,459	-0.22%
2020/07/08	1	47.05	6	47.06	46.85	-5	4,491	-0.11%
2020/07/07	11	47.41	3	47.20	46.80	8	4,490	0.18%
2020/07/06	14	47.70	18	47.77	47.75	-4	4,560	-0.09%
2020/07/03	5	47.01	3	47.25	46.90	2	4,534	0.04%
2020/07/02	13	47.10	4	47.30	47.35	9	4,543	0.20%
2020/07/01	19	47.75	15	47.42	47.30	4	4,521	0.09%
2020/06/30	6	46.53	8	46.57	46.45	-2	4,446	-0.04%
2020/06/29	10	46.12	5	46.14	46.05	5	4,461	0.11%
2020/06/24	11	46.70	17	46.69	46.80	-6	4,460	-0.13%
2020/06/23	6	46.29	5	46.15	45.90	1	4,455	0.02%
2020/06/22	6	46.32	13	46.58	46.60	-7	4,438	-0.16%
2020/06/19	5	45.75	18	45.83	46.00	-13	4,461	-0.29%
2020/06/18	10	44.96	5	45.35	45.10	5	4,426	0.11%
2020/06/17	4	45.38	3	45.30	45.05	1	4,391	0.02%
2020/06/16	7	45.40	6	45.18	45.60	1	4,417	0.02%
2020/06/15	16	45.79	5	45.97	45.00	11	4,478	0.25%
2020/06/12	14	45.54	5	45.96	46.50	9	4,474	0.20%
2020/06/11	15	46.78	19	46.64	46.30	-4	4,393	-0.09%
2020/06/10	2	45.20	4	45.43	45.30	-2	4,204	-0.05%
2020/06/09	8	45.13	1	45.55	44.85	7	4,267	0.16%
2020/06/08	14	45.66	0	0.00	45.30	14	4,328	0.32%
2020/06/05	22	45.88	7	44.89	45.85	15	4,260	0.35%
2020/06/04	3	44.15	0	0.00	44.20	3	4,175	0.07%
2020/06/03	7	44.82	0	0.00	44.65	7	4,185	0.17%
2020/06/02	3	45.02	15	45.04	45.00	-12	4,107	-0.29%
2020/06/01	15	42.96	10	43.33	43.45	5	3,947	0.13%
2020/05/29	10	42.09	6	42.47	42.40	4	3,925	0.10%
2020/05/28	5	42.73	19	42.67	42.15	-14	3,943	-0.36%
2020/05/27	7	43.07	14	42.89	42.80	-7	3,904	-0.18%
2020/05/26	7	42.21	7	42.44	42.55	0	3,843	0.00%
2020/05/25	10	41.76	16	41.56	42.25	-6	3,839	-0.16%
2020/05/22	21	41.69	5	42.60	41.60	16	3,868	0.41%
2020/05/21	30	42.59	26	42.19	41.80	4	3,876	0.10%
2020/05/20	4	41.39	0	0.00	41.20	4	3,805	0.11%
2020/05/19	2	41.08	2	40.73	41.45	0	3,818	0.00%
2020/05/18	5	39.73	0	0.00	39.35	5	3,856	0.13%
2020/05/15	1	41.00	4	40.20	40.00	-3	3,860	-0.08%
2020/05/14	4	41.59	0	0.00	40.60	4	3,874	0.10%
2020/05/13	4	42.50	2	42.60	42.40	2	3,844	0.05%
2020/05/12	0	0.00	2	42.38	42.75	-2	3,841	-0.05%
2020/05/11	2	42.60	0	0.00	42.40	2	3,838	0.05%
2020/05/07	1	42.15	3	42.25	41.85	-2	3,836	-0.05%
2020/05/05	1	41.20	0	0.00	41.15	1	3,824	0.03%
2020/05/04	2	41.08	3	41.37	40.90	-1	3,857	-0.03%
2020/04/30	4	42.13	18	42.08	42.05	-14	3,858	-0.36%
2020/04/29	5	42.67	3	42.78	42.50	2	3,850	0.05%
2020/04/28	13	42.70	5	42.90	42.45	8	3,845	0.21%
2020/04/27	1	42.25	17	42.47	42.75	-16	3,893	-0.41%
2020/04/24	2	41.18	1	41.20	41.30	1	3,820	0.03%
2020/04/23	2	41.30	5	41.60	41.05	-3	3,823	-0.08%
2020/04/22	0	0.00	1	40.85	41.25	-1	3,804	-0.03%
2020/04/21	12	40.84	4	41.04	39.80	8	3,766	0.21%
2020/04/17	18	42.74	7	42.47	41.60	11	3,670	0.30%
2020/04/16	7	41.23	4	41.74	42.35	3	3,527	0.09%
2020/04/15	4	41.30	27	41.54	41.00	-23	3,469	-0.66%
2020/04/14	30	40.67	5	40.75	41.50	25	3,430	0.73%
2020/04/13	0	0.00	13	39.40	38.85	-13	3,288	-0.40%
2020/04/10	10	38.80	4	38.61	38.55	6	3,252	0.18%
2020/04/09	2	40.00	1	39.95	38.55	1	3,263	0.03%
2020/04/08	0	0.00	2	37.30	37.50	-2	3,168	-0.06%
2020/04/07	4	36.33	4	36.50	36.50	0	3,124	0.00%
2020/04/06	0	0.00	4	35.50	35.55	-4	3,130	-0.13%
2020/04/01	0	0.00	32	35.20	35.30	-32	3,132	-1.02%
2020/03/31	3	34.38	18	35.48	34.65	-15	3,111	-0.48%
2020/03/27	1	36.00	0	0.00	34.80	1	3,074	0.03%
2020/03/26	4	34.85	3	35.52	35.65	1	3,032	0.03%
2020/03/25	2	35.63	1	36.05	35.45	1	2,985	0.03%
2020/03/24	2	34.15	2	34.33	34.00	0	2,911	0.00%
2020/03/20	5	33.58	5	33.88	34.00	0	2,908	0.00%
2020/03/19	8	33.16	2	34.15	31.70	6	2,868	0.21%
2020/03/18	4	36.49	0	0.00	35.20	4	2,785	0.14%
2020/03/17	1	35.00	4	35.46	36.00	-3	2,738	-0.11%
2020/03/16	4	37.78	17	37.34	37.00	-13	2,702	-0.48%
2020/03/13	9	38.79	4	38.59	39.05	5	2,719	0.18%
2020/03/12	2	43.00	17	43.39	42.10	-15	2,630	-0.57%
2020/03/11	2	45.28	2	45.85	45.00	0	2,538	0.00%
2020/03/10	9	44.63	2	44.28	44.80	7	2,521	0.28%
2020/03/09	3	44.57	4	44.20	44.55	-1	2,495	-0.04%
2020/03/06	2	45.78	1	46.30	45.65	1	2,446	0.04%
2020/03/05	3	46.52	2	46.60	46.60	1	2,455	0.04%
2020/03/04	5	45.98	1	46.05	46.00	4	2,458	0.16%
2020/03/03	8	46.17	0	0.00	46.85	8	2,464	0.32%
2020/03/02	1	45.15	2	45.25	45.20	-1	2,432	-0.04%
2020/02/27	6	46.01	1	44.70	44.85	5	2,427	0.21%
2020/02/26	2	46.73	2	46.80	46.40	0	2,382	0.00%
2020/02/25	4	46.90	2	46.83	46.90	2	2,365	0.08%
2020/02/24	2	46.48	3	46.30	46.15	-1	2,352	-0.04%
2020/02/21	1	47.90	0	0.00	47.65	1	2,345	0.04%
2020/02/20	2	47.88	0	0.00	47.80	2	2,337	0.09%
2020/02/19	18	48.76	3	48.58	48.20	15	2,331	0.64%
2020/02/18	1	48.00	0	0.00	48.40	1	2,295	0.04%
2020/02/17	11	48.28	10	48.41	48.30	1	2,334	0.04%
2020/02/14	1	47.00	1	47.50	47.45	0	2,350	0.00%
2020/02/13	1	47.50	1	47.35	47.00	0	2,483	0.00%
2020/02/12	3	46.63	1	47.15	47.40	2	2,698	0.07%
2020/02/11	5	45.79	3	46.02	46.35	2	2,854	0.07%
2020/02/07	2	45.58	0	0.00	45.30	2	3,249	0.06%
2020/02/06	0	0.00	4	46.68	46.75	-4	3,275	-0.12%
2020/02/05	6	46.12	1	45.95	46.10	5	3,350	0.15%
2020/02/04	0	0.00	2	47.35	47.40	-2	3,391	-0.06%
2020/02/03	2	44.00	11	45.20	45.20	-9	3,480	-0.26%
2020/01/31	2	47.70	1	47.80	47.50	1	3,623	0.03%
2020/01/30	3	48.23	5	48.02	48.00	-2	4,256	-0.05%
2020/01/17	1	53.30	9	54.50	53.30	-8	4,296	-0.19%
2020/01/16	2	53.60	0	0.00	54.00	2	4,320	0.05%
2020/01/15	9	53.60	1	53.70	53.40	8	4,389	0.18%
2020/01/14	1	53.90	0	0.00	54.10	1	4,570	0.02%
2020/01/10	11	52.77	10	53.10	53.10	1	4,678	0.02%
2020/01/09	1	53.00	3	53.03	53.10	-2	4,779	-0.04%
2020/01/08	2	53.40	1	54.00	52.60	1	5,326	0.02%
2020/01/07	0	0.00	4	55.50	54.70	-4	5,663	-0.07%
2020/01/06	0	0.00	2	56.20	55.60	-2	5,675	-0.04%
2020/01/03	1	56.60	4	56.90	56.60	-3	5,665	-0.05%
2019/12/30	11	57.30	10	57.60	56.70	1	5,737	0.02%
2019/12/27	0	0.00	10	57.30	57.10	-10	5,690	-0.18%
2019/12/24	0	0.00	6	55.78	55.70	-6	5,699	-0.11%
2019/12/23	3	56.43	1	56.40	56.40	2	5,716	0.03%
2019/12/20	14	56.31	9	56.56	56.20	5	5,724	0.09%
2019/12/19	10	56.70	10	56.30	56.50	0	5,743	0.00%
2019/12/18	4	57.65	2	57.50	56.90	2	5,766	0.03%
2019/12/17	2	56.80	12	57.06	57.00	-10	5,855	-0.17%
2019/12/16	0	0.00	1	56.50	56.90	-1	5,898	-0.02%
2019/12/13	15	56.26	2	56.15	56.00	13	5,931	0.22%
2019/12/11	3	57.20	0	0.00	57.10	3	5,931	0.05%
2019/12/10	10	57.40	3	57.03	57.60	7	5,945	0.12%
2019/12/06	1	55.80	5	55.80	55.60	-4	5,930	-0.07%
2019/12/05	1	55.50	5	55.60	55.50	-4	5,982	-0.07%
2019/12/04	10	55.00	0	0.00	54.60	10	5,992	0.17%
2019/12/03	8	54.60	0	0.00	55.30	8	6,008	0.13%
2019/12/02	12	55.06	1	54.60	54.60	11	6,029	0.18%
2019/11/28	10	56.30	0	0.00	56.10	10	6,059	0.17%
2019/11/25	0	0.00	1	55.70	55.70	-1	6,379	-0.02%
2019/11/22	3	55.67	1	55.40	55.40	2	6,591	0.03%
2019/11/21	0	0.00	3	54.40	55.80	-3	6,645	-0.05%
2019/11/20	1	55.10	0	0.00	55.10	1	6,689	0.01%
2019/11/18	1	56.20	0	0.00	56.10	1	6,827	0.01%
2019/11/14	1	55.50	0	0.00	55.00	1	6,901	0.01%
2019/11/13	1	56.00	0	0.00	56.10	1	6,916	0.01%
2019/11/12	3	56.27	1	57.00	57.00	2	6,993	0.03%
2019/11/11	5	56.78	19.2	57.30	55.80	-14.2	7,019	-0.20%
2019/11/08	3	60.93	30	60.52	60.10	-27	6,897	-0.39%
2019/11/07	5	64.16	5	63.80	62.80	0	6,827	0.00%
2019/11/06	12	68.09	7	68.73	66.30	5	6,655	0.08%
2019/11/05	1	67.30	1	68.00	67.20	0	6,493	0.00%
2019/11/04	6	67.90	5	68.20	67.70	1	6,517	0.02%
2019/11/01	0	0.00	6	67.03	67.60	-6	6,488	-0.09%
2019/10/31	5	66.32	1	66.40	66.30	4	6,466	0.06%
2019/10/30	7	66.89	2	66.95	67.20	5	6,403	0.08%
2019/10/29	12	66.97	41	67.16	67.70	-29	6,323	-0.46%
2019/10/28	1	63.40	2	63.70	63.80	-1	5,741	-0.02%
2019/10/24	1	62.80	0	0.00	63.20	1	5,844	0.02%
2019/10/23	0	0.00	2	63.00	62.40	-2	5,862	-0.03%
2019/10/22	15	63.97	2	63.95	63.00	13	5,810	0.22%
2019/10/18	1	61.70	8	61.88	62.10	-7	5,594	-0.13%
2019/10/17	1	62.10	0	0.00	62.10	1	5,546	0.02%
2019/10/16	49	64.42	19	63.66	61.40	30	5,476	0.55%
2019/10/15	2	63.50	19	62.70	64.20	-17	5,053	-0.34%
2019/10/14	0	0.00	2	58.30	58.40	-2	4,701	-0.04%
2019/10/08	6	58.28	5	58.28	57.80	1	4,685	0.02%
2019/10/07	0	0.00	3	57.80	58.00	-3	4,676	-0.06%
2019/10/04	1	57.30	1	57.70	56.80	0	4,681	0.00%
2019/10/02	2	57.05	0	0.00	57.10	2	4,791	0.04%
2019/10/01	1	56.60	2	57.00	56.60	-1	4,833	-0.02%
2019/09/27	4	56.50	0	0.00	55.90	4	5,072	0.08%
2019/09/26	1	58.40	0	0.00	57.10	1	5,106	0.02%
2019/09/25	1	57.70	0	0.00	57.80	1	5,178	0.02%
2019/09/24	1.2	58.42	7	58.57	58.60	-5.8	5,201	-0.11%
2019/09/23	0	0.00	1	58.80	58.90	-1	5,188	-0.02%
2019/09/20	5	58.72	19	58.59	57.80	-14	5,158	-0.27%
2019/09/19	0	0.00	1	58.10	58.30	-1	5,046	-0.02%
2019/09/17	0	0.00	1	56.90	56.80	-1	5,021	-0.02%
2019/09/16	2	57.70	0	0.00	57.60	2	5,045	0.04%
2019/09/12	0	0.00	2	57.85	57.80	-2	5,051	-0.04%
2019/09/10	1	57.00	0	0.00	57.00	1	5,016	0.02%
2019/09/09	10	57.50	5	58.24	57.80	5	5,071	0.10%
2019/09/06	0	0.00	2	57.10	56.90	-2	5,046	-0.04%
2019/09/05	1	57.10	5	56.88	56.80	-4	5,029	-0.08%
2019/09/04	1	57.30	0	0.00	57.40	1	5,006	0.02%
2019/09/03	1	57.30	3	57.20	56.90	-2	5,016	-0.04%
2019/09/02	4	57.03	0	0.00	57.10	4	5,012	0.08%
2019/08/30	8	57.16	6	57.27	56.80	2	5,006	0.04%
2019/08/29	0	0.00	17	58.27	58.00	-17	4,901	-0.35%
2019/08/28	3	59.03	3	59.30	59.20	0	4,787	0.00%
2019/08/27	5	58.58	26	58.95	59.50	-21	4,670	-0.45%
2019/08/26	0	0.00	1	57.20	56.80	-1	4,483	-0.02%
2019/08/23	11	57.71	15	57.82	57.90	-4	4,476	-0.09%
2019/08/22	11	57.92	19	57.23	57.20	-8	4,483	-0.18%
2019/08/21	3	57.20	16	56.88	57.50	-13	4,433	-0.29%
2019/08/20	5	56.26	1	56.40	55.80	4	4,345	0.09%
2019/08/19	1	56.40	2	56.55	56.90	-1	4,309	-0.02%
2019/08/16	6	56.18	3	56.27	56.10	3	4,274	0.07%
2019/08/15	13	55.38	44	55.56	56.30	-31	4,212	-0.74%
2019/08/14	19	56.51	8	56.86	55.20	11	4,113	0.27%
2019/08/13	10	55.40	19	55.77	55.90	-9	3,973	-0.23%
2019/08/12	3	54.93	210	55.10	55.30	-207	3,906	-5.30%	大賣/鉅額交易
2019/08/08	3	53.40	101	53.35	53.40	-98	3,809	-2.57%	大賣/
2019/08/07	1	52.40	3	52.43	52.20	-2	3,784	-0.05%
2019/08/06	0	0.00	1	52.00	52.20	-1	3,783	-0.03%
2019/08/05	2	50.80	1	50.30	50.00	1	3,728	0.03%
2019/08/02	2	52.50	2	53.20	52.30	0	3,701	0.00%
2019/08/01	19	54.62	1	54.50	54.40	18	3,686	0.49%
2019/07/31	0	0.00	52	55.30	55.60	-52	3,662	-1.42%
2019/07/30	22	53.82	14	53.86	54.20	8	3,576	0.22%
2019/07/29	2	55.30	4	54.95	54.10	-2	3,565	-0.06%
2019/07/26	11	54.26	2	54.45	55.00	9	3,490	0.26%
2019/07/25	2	53.10	54	53.60	53.80	-52	3,391	-1.53%
2019/07/24	1	52.50	24	52.49	52.60	-23	3,365	-0.68%
2019/07/23	1	52.30	1	52.50	52.40	0	3,432	0.00%
2019/07/22	0	0.00	5	52.20	52.20	-5	3,480	-0.14%
2019/07/19	0	0.00	1	52.10	52.20	-1	3,482	-0.03%
2019/07/18	4	53.00	0	0.00	52.10	4	3,514	0.11%
2019/07/17	12	54.13	9	54.10	53.30	3	3,537	0.08%
2019/07/16	1	53.10	1	53.40	53.30	0	3,436	0.00%
2019/07/15	1	52.80	1	52.90	52.70	0	3,432	0.00%
2019/07/12	2	52.65	8	52.75	52.70	-6	3,525	-0.17%
2019/07/11	0	0.00	4	53.18	52.70	-4	3,582	-0.11%
2019/07/10	3	53.30	0	0.00	52.70	3	3,623	0.08%
2019/07/09	1	52.60	0	0.00	52.40	1	4,039	0.02%
2019/07/08	14	53.36	4	54.30	53.00	10	4,095	0.24%
2019/07/05	5	52.40	5	52.64	53.00	0	4,034	0.00%
2019/07/04	16	52.66	10	53.19	52.40	6	4,054	0.15%
2019/07/03	14	51.20	1	51.10	51.10	13	3,897	0.33%
2019/07/02	1	50.90	4	52.15	51.90	-3	3,988	-0.08%
2019/07/01	2	50.40	0	0.00	50.70	2	3,962	0.05%
2019/06/28	19	50.10	0	0.00	49.55	19	4,010	0.47%
2019/06/26	2	49.95	4	49.70	49.70	-2	4,161	-0.05%
2019/06/25	2	50.85	1	51.40	50.00	1	4,187	0.02%
2019/06/24	10	49.80	1	49.80	49.80	9	4,178	0.22%
2019/06/21	1	51.00	7	49.65	49.35	-6	4,231	-0.14%
2019/06/20	11	50.98	5	50.66	51.00	6	4,253	0.14%
2019/06/18	0	0.00	2	49.55	49.60	-2	4,492	-0.04%
2019/06/17	6	50.85	2	51.70	50.10	4	4,685	0.09%
2019/06/11	3	49.53	4	49.48	49.60	-1	5,363	-0.02%
2019/06/10	0	0.00	1	48.60	48.70	-1	5,361	-0.02%
2019/06/06	2	48.80	1	48.00	48.00	1	5,424	0.02%
2019/06/05	1	50.00	1	50.00	49.00	0	5,527	0.00%
2019/06/04	4	49.35	0	0.00	49.30	4	5,692	0.07%
2019/06/03	5	49.61	0	0.00	49.25	5	5,750	0.09%
2019/05/31	3	50.20	3	50.40	50.20	0	5,830	0.00%
2019/05/30	1	50.00	1	50.80	49.75	0	5,885	0.00%
2019/05/29	2	49.45	3	51.07	50.40	-1	5,846	-0.02%
2019/05/28	1	49.30	1	49.45	49.00	0	5,787	0.00%
2019/05/27	1	47.80	16	49.17	49.20	-15	5,793	-0.26%
2019/05/24	3	49.03	5	47.70	47.70	-2	5,805	-0.03%
2019/05/23	1	48.85	0	0.00	49.00	1	5,822	0.02%
2019/05/22	1	49.75	7	49.73	49.80	-6	6,129	-0.10%
2019/05/21	0	0.00	5	49.09	49.60	-5	6,289	-0.08%
2019/05/20	5	49.00	2	48.85	48.75	3	6,404	0.05%
2019/05/17	13	49.62	14	50.12	50.00	-1	6,443	-0.02%
2019/05/16	1	51.70	0	0.00	50.20	1	6,457	0.02%
2019/05/15	3	52.00	3	51.60	51.50	0	6,640	0.00%
2019/05/14	7	51.06	4	49.95	51.80	3	6,759	0.04%
2019/05/13	0	0.00	12	51.59	51.00	-12	6,863	-0.17%
2019/05/10	3	53.13	4	52.93	52.90	-1	6,886	-0.01%
2019/05/09	3	53.87	0	0.00	53.60	3	6,898	0.04%
2019/05/08	4	55.23	0	0.00	55.00	4	6,883	0.06%
2019/05/07	7	56.24	1	56.20	56.10	6	6,955	0.09%
2019/05/06	4	55.50	1	56.50	55.90	3	6,964	0.04%
2019/05/03	0	0.00	2	57.95	58.20	-2	6,923	-0.03%
2019/05/02	0	0.00	1	57.40	57.60	-1	6,905	-0.01%
2019/04/30	3	56.67	10	56.36	57.00	-7	6,883	-0.10%
2019/04/29	5	55.80	5	55.56	55.40	0	6,868	0.00%
2019/04/26	5	57.32	5	57.72	57.10	0	6,828	0.00%
2019/04/25	2	58.90	1	58.60	58.60	1	6,898	0.01%
2019/04/24	5	59.14	3	59.23	58.70	2	6,943	0.03%
2019/04/23	1	58.80	9	59.02	59.90	-8	6,911	-0.12%
2019/04/22	11	58.82	10	58.80	58.80	1	6,873	0.01%
2019/04/19	13	58.55	5	58.40	58.50	8	6,956	0.11%
2019/04/18	7	59.03	3	58.67	58.10	4	6,932	0.06%
2019/04/17	12	60.05	7	60.96	59.60	5	6,917	0.07%
2019/04/16	6	60.77	0	0.00	60.60	6	6,899	0.09%
2019/04/15	23	62.20	43	62.45	61.10	-20	6,995	-0.29%
2019/04/12	7	58.94	0	0.00	59.60	7	6,710	0.10%
2019/04/11	18	59.01	0	0.00	58.00	18	6,682	0.27%
2019/04/10	5	59.58	3	59.80	59.40	2	6,618	0.03%
2019/04/09	12	60.23	9	60.74	60.30	3	6,559	0.05%
2019/04/08	12	61.67	4	61.80	61.70	8	6,502	0.12%
2019/04/03	2	60.00	8	60.30	60.00	-6	6,381	-0.09%
2019/04/02	5	60.40	8	59.91	59.60	-3	6,346	-0.05%
2019/04/01	6	58.97	8	59.76	59.40	-2	6,285	-0.03%
2019/03/29	5	58.10	0	0.00	58.20	5	6,159	0.08%
2019/03/28	0	0.00	1	57.90	58.10	-1	6,165	-0.02%
2019/03/27	5	57.82	0	0.00	58.10	5	6,192	0.08%
2019/03/26	15	58.01	3	58.03	57.60	12	6,158	0.19%
2019/03/25	5	57.50	5	57.52	57.50	0	6,139	0.00%
2019/03/22	1	58.70	7	59.99	59.10	-6	6,089	-0.10%
2019/03/21	3	60.67	8	60.10	60.50	-5	6,019	-0.08%
2019/03/20	4	59.90	2	60.00	60.10	2	5,947	0.03%
2019/03/19	10	59.26	29	59.66	60.10	-19	5,852	-0.32%
2019/03/18	8	56.39	2	56.75	55.50	6	5,334	0.11%
2019/03/15	5	55.92	3	55.63	55.30	2	5,433	0.04%
2019/03/14	1	55.50	2	55.15	54.90	-1	5,714	-0.02%
2019/03/13	3	54.67	8	54.69	55.00	-5	5,895	-0.08%
2019/03/12	12	55.29	9	55.63	54.50	3	5,936	0.05%
2019/03/11	10	55.61	8	55.33	55.00	2	6,024	0.03%
2019/03/08	13	54.53	7	54.34	54.30	6	6,167	0.10%
2019/03/07	3	54.17	0	0.00	53.00	3	6,259	0.05%
2019/03/06	9	54.50	15	54.49	54.60	-6	6,341	-0.09%
2019/03/05	1	52.00	3	53.47	53.80	-2	6,336	-0.03%
2019/03/04	1	52.80	0	0.00	52.50	1	6,321	0.02%
2019/02/27	2	52.50	0	0.00	52.30	2	6,369	0.03%
2019/02/26	1	52.50	3	53.30	52.50	-2	6,482	-0.03%
2019/02/25	2	53.40	0	0.00	53.20	2	6,681	0.03%
2019/02/22	3	53.57	3	53.50	53.50	0	6,774	0.00%
2019/02/21	6	55.38	10	55.90	54.40	-4	6,807	-0.06%
2019/02/20	3	54.30	2	54.45	54.30	1	6,657	0.02%
2019/02/19	2	53.20	7	53.34	53.70	-5	6,603	-0.08%
2019/02/18	9	52.28	2	52.15	52.00	7	6,641	0.11%
2019/02/15	4	52.53	1	52.20	52.40	3	7,038	0.04%
2019/02/14	3	53.87	29	53.97	53.10	-26	7,195	-0.36%
2019/02/13	14	53.54	12	52.49	52.20	2	7,106	0.03%
2019/02/12	23	52.73	21	53.42	54.20	2	7,212	0.03%
2019/02/11	1	51.10	1	51.80	52.00	0	7,137	0.00%
2019/01/30	9	51.66	5	51.64	50.90	4	7,254	0.06%
2019/01/29	1	50.80	2	51.50	51.80	-1	7,308	-0.01%
2019/01/28	7	51.91	10	51.84	51.60	-3	7,372	-0.04%
2019/01/25	0	0.00	6	50.23	50.30	-6	7,634	-0.08%
2019/01/24	13	49.37	0	0.00	49.30	13	7,777	0.17%
2019/01/23	4	49.68	1	49.80	49.65	3	7,877	0.04%
2019/01/22	1	49.40	1	49.45	49.40	0	7,930	0.00%
2019/01/21	1	50.00	0	0.00	49.60	1	8,009	0.01%
2019/01/18	5	49.39	0	0.00	49.45	5	8,180	0.06%
2019/01/17	2	50.35	3	51.47	49.35	-1	8,256	-0.01%
2019/01/16	0	0.00	3	51.47	51.80	-3	8,237	-0.04%
2019/01/15	5	50.82	1	51.20	50.70	4	8,293	0.05%
2019/01/14	1	50.60	0	0.00	50.50	1	8,449	0.01%
2019/01/11	8	51.30	6	52.48	50.70	2	8,592	0.02%
2019/01/10	2	51.15	2	51.20	51.20	0	8,559	0.00%
2019/01/09	3	51.30	9	51.41	51.60	-6	8,609	-0.07%
2019/01/08	7	50.44	4	50.78	50.60	3	8,576	0.03%
2019/01/07	2	50.05	4	50.58	50.30	-2	8,570	-0.02%
2019/01/04	10	46.33	22	47.08	48.50	-12	8,513	-0.14%
2019/01/03	11	46.69	14	46.64	46.60	-3	8,602	-0.03%
2019/01/02	3	47.60	0	0.00	47.50	3	8,809	0.03%
2018/12/27	0	0.00	1	48.50	48.00	-1	9,013	-0.01%
2018/12/26	1	47.10	1	48.45	47.10	0	9,083	0.00%
2018/12/25	1	46.80	2	47.25	48.20	-1	9,276	-0.01%
2018/12/24	3	47.87	1	47.85	47.85	2	9,394	0.02%
2018/12/22	1	48.45	1	48.30	48.30	0	9,637	0.00%
2018/12/21	4	47.46	4	47.25	49.00	0	9,683	0.00%
2018/12/20	1	47.25	4	47.35	47.00	-3	9,656	-0.03%
2018/12/19	1	48.25	1	48.10	48.10	0	9,624	0.00%
2018/12/18	2	48.23	7	48.05	48.00	-5	9,619	-0.05%
2018/12/17	5	48.94	1	49.50	48.80	4	9,591	0.04%
2018/12/14	1	49.35	5	49.27	49.35	-4	9,598	-0.04%
2018/12/13	9	48.82	9	49.09	49.30	0	9,544	0.00%
2018/12/12	5	49.69	1	49.30	49.45	4	9,529	0.04%
2018/12/11	12	47.77	11	47.88	48.30	1	9,458	0.01%
2018/12/10	4	46.75	4	47.71	46.90	0	9,421	0.00%
2018/12/07	13	49.92	29	49.21	49.35	-16	9,252	-0.17%
2018/12/06	19	53.89	18	52.94	51.50	1	8,950	0.01%
2018/12/05	5	54.90	6	54.80	54.90	-1	8,793	-0.01%
2018/12/04	54	56.59	13	56.05	56.00	41	8,855	0.46%
2018/12/03	1	54.70	11	55.54	56.10	-10	8,835	-0.11%
2018/11/30	16	53.61	11	53.50	52.90	5	8,718	0.06%
2018/11/29	12	52.54	8	52.89	52.00	4	8,458	0.05%
2018/11/28	2	51.30	7	51.67	51.90	-5	8,366	-0.06%
2018/11/27	15	50.15	13	50.32	51.00	2	8,404	0.02%
2018/11/26	15	49.33	2	49.10	49.40	13	8,372	0.16%
2018/11/23	8	49.60	267	50.11	48.70	-259	8,377	-3.09%	大賣/鉅額交易
2018/11/22	15	53.16	169	52.29	50.60	-154	8,321	-1.85%	大賣/鉅額交易
2018/11/21	309	53.39	8	53.08	53.10	301	8,119	3.71%	大買/鉅額交易
2018/11/20	105	52.78	0	0.00	52.70	105	8,002	1.31%	大買/鉅額交易
2018/11/19	21	53.59	9	53.47	53.40	12	7,924	0.15%
2018/11/16	7	52.30	15	52.96	51.60	-8	7,764	-0.10%
2018/11/15	19	52.37	7	52.21	52.40	12	7,696	0.16%
2018/11/14	21	52.73	26	52.32	52.50	-5	7,556	-0.07%
2018/11/13	5	48.17	4	49.05	49.50	1	7,234	0.01%
2018/11/12	2	48.83	1	49.00	48.95	1	7,046	0.01%
2018/11/09	15	47.81	20	48.60	48.90	-5	6,990	-0.07%
2018/11/08	19	48.55	20	47.75	47.05	-1	6,783	-0.01%
2018/11/07	28	47.54	25	47.39	47.95	3	6,736	0.04%
2018/11/06	14	48.13	21	47.61	46.30	-7	6,684	-0.10%
2018/11/05	1	47.05	3	46.83	47.40	-2	6,588	-0.03%
2018/11/02	12	47.99	4	48.04	48.20	8	6,511	0.12%
2018/11/01	1	51.30	5	50.13	51.30	-4	6,165	-0.06%
2018/10/31	24	49.46	24	48.20	48.00	0	6,075	0.00%
2018/10/30	3	48.35	5	48.68	48.50	-2	6,028	-0.03%
2018/10/29	23	46.86	10	46.80	47.65	13	6,022	0.22%
2018/10/26	15	48.16	27	46.14	46.00	-12	6,001	-0.20%
2018/10/25	3	48.77	8	48.79	48.45	-5	5,967	-0.08%
2018/10/24	9	50.93	3	51.70	50.90	6	5,993	0.10%
2018/10/23	2	51.25	24	51.63	50.70	-22	5,973	-0.37%
2018/10/22	15	52.35	6	52.47	52.30	9	6,050	0.15%
2018/10/19	6	49.99	12	48.79	50.70	-6	5,930	-0.10%
2018/10/18	15	49.26	8	49.18	48.45	7	5,829	0.12%
2018/10/17	33	49.26	35.9	48.79	48.25	-2.9	5,994	-0.05%
2018/10/16	0	0.00	5	48.10	48.10	-5	6,125	-0.08%
2018/10/15	2	46.60	0	0.00	47.40	2	6,159	0.03%
2018/10/12	11	45.48	8	45.96	47.00	3	6,344	0.05%
2018/10/11	8	44.53	18	44.12	44.45	-10	6,514	-0.15%
2018/10/09	23	51.47	16	49.16	48.75	7	6,289	0.11%
2018/10/08	20	53.92	27	54.33	53.40	-7	6,050	-0.12%
2018/10/05	10	53.94	8	54.70	53.30	2	5,974	0.03%
2018/10/04	7	55.51	3	55.90	56.70	4	5,850	0.07%
2018/10/03	18	57.19	17	57.58	56.10	1	5,789	0.02%
2018/10/02	12	56.48	12	56.00	55.70	0	5,593	0.00%
2018/10/01	13	53.98	24	55.33	57.50	-11	5,482	-0.20%
2018/09/28	15	52.48	0	0.00	52.40	15	5,263	0.29%
2018/09/27	11	51.65	0	0.00	51.30	11	5,242	0.21%
2018/09/26	1	51.60	2	52.40	51.70	-1	5,240	-0.02%
2018/09/21	1	50.80	1	50.80	51.40	0	5,236	0.00%
2018/09/20	2	50.20	1	51.50	50.20	1	5,264	0.02%
2018/09/18	10	50.45	20	50.10	50.30	-10	5,259	-0.19%
2018/09/17	11	51.62	10	51.40	51.40	1	5,256	0.02%
2018/09/14	11	51.50	0	0.00	52.00	11	5,238	0.21%
2018/09/12	0	0.00	15	49.25	51.30	-15	5,242	-0.29%
2018/09/11	7	49.56	16	50.00	50.50	-9	5,246	-0.17%
2018/09/10	21	49.11	5	49.37	48.20	16	5,217	0.31%
2018/09/07	31	53.94	25	51.43	51.40	6	5,124	0.12%
2018/09/06	28	56.53	25	55.32	55.10	3	5,042	0.06%
2018/09/05	16	55.27	15	54.84	54.80	1	4,910	0.02%
2018/09/04	1	54.80	1	54.70	54.80	0	4,947	0.00%
2018/09/03	11	56.89	22	54.53	54.60	-11	4,929	-0.22%
2018/08/31	13	57.98	11	57.54	57.50	2	4,856	0.04%
2018/08/30	10	58.60	12	58.58	58.50	-2	5,008	-0.04%
2018/08/29	10	56.00	18	57.34	58.40	-8	5,200	-0.15%
2018/08/28	2	56.00	0	0.00	55.50	2	5,216	0.04%
2018/08/27	2	55.00	2	55.00	55.20	0	5,241	0.00%
2018/08/24	2	53.70	0	0.00	53.40	2	5,258	0.04%
2018/08/22	48	54.60	47	53.71	54.30	1	5,357	0.02%
2018/08/21	12	53.46	4	53.45	53.50	8	5,428	0.15%
2018/08/20	7	53.53	7	53.16	53.30	0	5,452	0.00%
2018/08/16	1	55.20	12	55.70	56.70	-11	5,465	-0.20%
2018/08/15	10	58.22	2	57.85	57.60	8	5,472	0.15%
2018/08/14	3	58.57	16	58.69	58.90	-13	5,475	-0.24%
2018/08/13	12	58.61	52	56.96	58.20	-40	5,609	-0.71%
2018/08/10	50	61.70	0	0.00	61.30	50	5,574	0.90%
2018/08/09	2	61.70	2	62.10	61.70	0	5,699	0.00%
2018/08/08	52	63.00	61	62.21	62.30	-9	5,729	-0.16%
2018/08/07	21	63.42	48	63.20	62.30	-27	5,763	-0.47%
2018/08/06	11	62.27	0	0.00	63.10	11	5,704	0.19%
2018/08/03	58	62.32	0	0.00	61.80	58	5,672	1.02%
2018/08/02	10	62.60	0	0.00	61.10	10	5,662	0.18%
2018/08/01	23	62.69	8	62.80	62.50	15	5,636	0.27%
2018/07/31	2	62.20	42	61.90	60.60	-40	5,546	-0.72%
2018/07/30	42	61.14	0	0.00	60.40	42	5,491	0.76%
2018/07/27	9	61.14	2	62.20	62.20	7	5,676	0.12%
2018/07/26	4	61.00	4	60.90	61.00	0	5,536	0.00%
2018/07/25	15	61.40	7	61.20	60.80	8	5,528	0.14%
2018/07/24	14	60.99	28	61.18	61.10	-14	5,503	-0.25%
2018/07/23	12	65.16	3	63.60	63.60	9	5,308	0.17%
2018/07/20	11	67.09	6	67.33	67.80	5	5,209	0.10%
2018/07/19	9	68.76	17	68.19	66.30	-8	5,284	-0.15%
2018/07/18	56	67.13	86	65.96	67.90	-30	5,321	-0.56%
2018/07/17	10	63.20	21	62.32	62.30	-11	5,165	-0.21%
2018/07/16	23	62.76	2	62.65	62.90	21	5,326	0.39%
2018/07/13	7	62.46	6	62.40	62.40	1	5,435	0.02%
2018/07/12	2	61.40	3	61.17	61.70	-1	5,790	-0.02%
2018/07/11	21	60.90	1	60.90	60.50	20	6,117	0.33%
2018/07/10	0	0.00	1	59.30	59.40	-1	6,364	-0.02%
2018/07/09	2	61.30	1	61.50	61.00	1	6,770	0.01%
2018/07/06	3	60.83	5	61.80	61.10	-2	6,760	-0.03%
2018/07/04	8	62.76	1	63.00	62.70	7	6,764	0.10%
2018/07/03	1	63.50	1	62.80	62.20	0	6,799	0.00%
2018/07/02	0	0.00	12	63.33	63.00	-12	6,841	-0.18%
2018/06/29	13	64.57	2	64.25	64.40	11	6,841	0.16%
2018/06/27	0	0.00	1	63.20	62.70	-1	6,849	-0.01%
2018/06/26	1	61.90	0	0.00	62.60	1	6,878	0.01%
2018/06/25	0	0.00	1	63.20	63.00	-1	6,880	-0.01%
2018/06/22	8	62.43	6	62.67	62.40	2	6,917	0.03%
2018/06/21	1	64.00	0	0.00	64.00	1	6,896	0.01%
2018/06/20	17	63.63	0	0.00	63.30	17	6,947	0.24%
2018/06/19	5	65.50	0	0.00	65.00	5	6,953	0.07%
2018/06/15	5	66.34	9	66.29	66.40	-4	6,975	-0.06%
2018/06/14	2	66.00	3.2	66.33	65.50	-1.2	6,966	-0.02%
2018/06/13	6	65.43	2	65.55	65.50	4	7,088	0.06%
2018/06/12	6	65.28	0	0.00	65.10	6	7,191	0.08%
2018/06/11	6	66.70	1	66.20	66.20	5	7,214	0.07%
2018/06/08	4	66.70	2	67.00	66.70	2	7,249	0.03%
2018/06/07	19	68.03	6	67.80	66.80	13	7,316	0.18%
2018/06/06	6	70.05	15	69.55	69.50	-9	7,194	-0.13%
2018/06/05	0	0.00	2	67.00	67.30	-2	7,006	-0.03%
2018/06/04	0	0.00	2	65.90	65.70	-2	7,034	-0.03%
2018/06/01	0	0.00	1	64.80	64.80	-1	7,030	-0.01%
2018/05/30	1.2	65.92	1	65.80	65.80	0.2	7,034	0.00%
2018/05/29	6	67.13	11	67.30	66.00	-5	7,029	-0.07%
2018/05/28	3	65.70	1	66.80	66.80	2	6,988	0.03%
2018/05/25	10	66.00	1	66.00	65.90	9	7,093	0.13%
2018/05/24	0	0.00	1	66.60	66.60	-1	7,119	-0.01%
2018/05/23	1	64.80	2	64.95	65.10	-1	7,096	-0.01%
2018/05/22	3	64.97	20	64.50	64.50	-17	7,150	-0.24%
2018/05/21	19	66.01	8	65.41	65.10	11	7,327	0.15%
2018/05/18	2	64.15	0	0.00	64.40	2	7,305	0.03%
2018/05/17	10	65.24	6	64.88	64.20	4	7,663	0.05%
2018/05/15	0	0.00	36	63.40	63.10	-36	8,215	-0.44%
2018/05/14	3	64.30	15	64.50	63.80	-12	8,670	-0.14%
2018/05/11	8	65.01	5	64.30	64.50	3	8,955	0.03%
2018/05/10	12	64.40	2	64.45	64.50	10	9,567	0.10%
2018/05/09	10	63.92	9	63.34	63.00	1	9,803	0.01%
2018/05/08	7	63.00	8	64.19	63.80	-1	10,168	-0.01%
2018/05/07	10	62.19	5	62.46	62.70	5	10,436	0.05%
2018/05/04	40	61.52	49	61.08	61.20	-9	10,847	-0.08%
2018/05/03	4	64.70	0	0.00	63.80	4	10,823	0.04%
2018/05/02	4	65.58	1	64.80	65.60	3	11,215	0.03%
2018/04/30	10	64.96	7	64.80	65.20	3	11,407	0.03%
2018/04/26	16	65.20	14	63.40	63.50	2	11,494	0.02%
2018/04/25	2	64.95	7	65.00	65.50	-5	11,423	-0.04%
2018/04/24	7	62.47	36	61.58	62.90	-29	11,292	-0.26%
2018/04/23	19	67.81	13	66.02	66.00	6	11,038	0.05%
2018/04/20	60	68.82	15.1	68.96	68.10	44.9	10,952	0.41%
2018/04/19	13	68.00	2	67.80	67.80	11	10,791	0.10%
2018/04/18	20	68.77	20	68.43	68.50	0	10,695	0.00%
2018/04/17	35	74.12	39	74.24	71.00	-4	10,337	-0.04%
2018/04/16	31	79.24	10	79.32	78.20	21	10,028	0.21%
2018/04/13	40	77.47	33	77.69	77.50	7	9,783	0.07%
2018/04/12	10	72.00	13	72.24	72.60	-3	9,424	-0.03%
2018/04/11	4	71.30	12	71.87	71.70	-8	9,583	-0.08%
2018/04/10	2	71.80	7	71.71	71.70	-5	9,573	-0.05%
2018/04/09	6	71.92	20	72.44	72.70	-14	9,556	-0.15%
2018/04/03	15	71.46	14	70.99	71.20	1	9,530	0.01%
2018/04/02	0	0.00	1	73.20	72.50	-1	9,489	-0.01%
2018/03/31	0	0.00	2	72.70	72.80	-2	9,492	-0.02%
2018/03/30	3	73.47	22	73.20	72.70	-19	9,500	-0.20%
2018/03/29	12	73.19	11	72.40	72.40	1	9,550	0.01%
2018/03/28	0	0.00	8	73.53	72.90	-8	9,532	-0.08%
2018/03/27	16	73.55	4	73.20	73.10	12	9,510	0.13%
2018/03/26	6	71.40	5	71.50	71.40	1	9,514	0.01%
2018/03/23	13	70.18	22	70.53	71.10	-9	9,584	-0.09%
2018/03/22	113	74.03	16	72.68	72.50	97	9,572	1.01%	大買/
2018/03/21	27.1	73.93	10	73.55	73.50	17.1	9,582	0.18%
2018/03/20	3	73.53	0	0.00	73.40	3	9,571	0.03%
2018/03/19	19	75.22	10	74.65	74.10	9	9,578	0.09%
2018/03/16	2	73.45	2	74.40	73.50	0	9,445	0.00%
2018/03/15	0	0.00	4	72.95	72.90	-4	9,417	-0.04%
2018/03/14	5	72.36	4	72.70	71.90	1	9,447	0.01%
2018/03/13	21	73.21	2	73.50	73.20	19	9,506	0.20%
2018/03/12	13	72.03	6	71.80	71.90	7	9,604	0.07%
2018/03/09	10	72.50	11	70.88	70.90	-1	9,821	-0.01%
2018/03/08	40	72.84	47	72.43	72.10	-7	9,799	-0.07%
2018/03/07	6	70.10	1	69.60	70.20	5	9,717	0.05%
2018/03/06	13	70.72	10	69.75	70.00	3	9,756	0.03%
2018/03/05	15	71.23	11	70.33	70.00	4	9,774	0.04%
2018/03/02	4	71.05	31	71.21	71.00	-27	9,787	-0.28%
2018/03/01	13	71.97	1	71.90	71.90	12	9,791	0.12%
2018/02/27	33	74.46	8	72.98	72.60	25	9,849	0.25%
2018/02/26	33	73.38	18	73.22	73.20	15	9,747	0.15%
2018/02/23	29	72.85	17	73.02	72.90	12	9,745	0.12%
2018/02/22	31	73.06	31	72.63	72.50	0	9,784	0.00%
2018/02/21	17	72.42	21	74.06	73.70	-4	9,834	-0.04%
2018/02/12	15	69.69	6	69.50	68.90	9	9,840	0.09%
2018/02/09	24	66.90	10	68.95	69.80	14	9,841	0.14%
2018/02/08	19	71.67	12	71.74	70.80	7	9,486	0.07%
2018/02/07	27	79.39	26	76.39	75.50	1	9,260	0.01%
2018/02/06	25	77.59	16	78.06	76.60	9	9,230	0.10%
2018/02/05	19	85.41	11	85.03	85.00	8	8,934	0.09%
2018/02/02	75	92.50	33	92.23	91.40	42	8,933	0.47%
2018/02/01	40	103.26	26	102.25	101.50	14	8,656	0.16%
2018/01/31	17	101.87	22	102.61	104.00	-5	8,489	-0.06%
2018/01/30	60	100.91	33	101.18	99.50	27	8,227	0.33%
2018/01/29	31	101.02	35	100.91	100.50	-4	8,091	-0.05%
2018/01/26	34	96.35	21	96.67	96.80	13	7,838	0.17%
2018/01/25	48	95.80	88	95.19	94.70	-40	7,710	-0.52%
2018/01/24	11	92.00	42	91.17	92.90	-31	7,540	-0.41%
2018/01/23	17	90.16	28	88.66	88.30	-11	7,405	-0.15%
2018/01/22	8	88.85	12	88.80	88.70	-4	7,440	-0.05%
2018/01/19	1	87.50	1	86.70	86.70	0	7,471	0.00%
2018/01/18	28	87.73	2	88.15	86.70	26	7,480	0.35%
2018/01/17	10	86.95	6	87.10	87.60	4	7,547	0.05%
2018/01/16	28	87.49	31	87.53	87.60	-3	7,569	-0.04%
2018/01/15	27	86.37	10	87.20	86.40	17	7,571	0.22%
2018/01/12	30	85.90	0	0.00	86.10	30	7,609	0.39%
2018/01/10	2	84.65	1	86.00	84.50	1	7,841	0.01%
2018/01/09	9	86.12	7	85.93	85.80	2	7,898	0.03%
2018/01/08	4	88.08	20	87.76	87.20	-16	7,993	-0.20%
2018/01/05	14	89.04	11	88.87	87.20	3	7,976	0.04%
2018/01/04	1	84.60	4	84.93	85.80	-3	7,890	-0.04%
2018/01/03	0	0.00	16	84.47	84.40	-16	7,991	-0.20%
2018/01/02	7	82.90	1	84.00	83.70	6	8,156	0.07%