TPK-KY (3673)-宏遠-高雄券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
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

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－宏遠-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

宏遠-高雄券商分點個股進出
宏遠-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	36.93	1	36.90	36.90	1	2,410	0.04%
2024/05/09	1	37.00	3	37.47	36.95	-2	2,411	-0.08%
2024/05/08	3	37.02	1	37.15	37.05	2	2,416	0.08%
2024/05/07	1	36.80	2	36.90	36.80	-1	2,439	-0.04%
2024/05/06	1	37.80	0	0.00	37.80	1	2,436	0.04%
2024/05/03	1	37.70	2	38.55	37.40	-1	2,498	-0.04%
2024/05/02	2	38.20	0	0.00	38.20	2	2,502	0.08%
2024/04/30	0	0.00	2	38.93	38.30	-2	2,543	-0.08%
2024/04/29	3	38.83	1	38.80	38.95	2	2,535	0.08%
2024/04/26	0	0.00	1	36.85	37.75	-1	2,507	-0.04%
2024/04/25	0	0.00	2	37.15	36.70	-2	2,507	-0.08%
2024/04/24	3	37.02	0	0.00	37.15	3	2,521	0.12%
2024/04/23	0	0.00	2	36.50	36.45	-2	2,542	-0.08%
2024/04/22	2	36.35	0	0.00	36.00	2	2,579	0.08%
2024/04/17	0	37.45	0	0.00	37.00	0	2,582	0.00%
2024/04/16	0	0.00	1	37.40	37.25	-1	2,565	-0.04%
2024/04/11	0	0.00	3	40.30	39.45	-3	2,603	-0.12%
2024/04/10	3	40.35	2	38.90	40.35	1	2,595	0.04%
2024/04/09	3	38.77	4	38.71	38.60	-1	2,554	-0.04%
2024/04/08	4	38.56	3	38.65	38.65	1	2,582	0.04%
2024/04/03	4	39.16	2	39.20	39.10	2	2,546	0.08%
2024/04/02	2	38.60	6	38.11	38.60	-4	2,462	-0.16%
2024/04/01	8	38.06	3	38.50	38.10	5	2,394	0.21%
2024/03/29	0	0.00	12	36.95	36.85	-12	2,312	-0.52%
2024/03/28	12	36.93	13	36.89	36.90	-1	2,288	-0.04%
2024/03/27	13	36.28	10	36.36	36.45	3	2,223	0.13%
2024/03/26	12	36.06	11	36.41	35.95	1	2,181	0.05%
2024/03/25	8	36.19	6	35.88	36.25	2	2,128	0.09%
2024/03/22	15	35.42	7	35.58	35.65	8	2,092	0.38%
2024/03/21	1	35.00	3	34.43	35.10	-2	2,047	-0.10%
2024/03/20	3	34.02	3	34.37	33.90	0	2,021	0.00%
2024/03/19	5	34.20	0	0.00	34.25	5	2,012	0.25%
2024/03/15	0	0.00	3	34.15	34.15	-3	2,008	-0.15%
2024/03/14	3	34.40	0	0.00	34.45	3	1,985	0.15%
2024/03/13	0	0.00	3	34.97	34.85	-3	1,972	-0.15%
2024/03/12	3	35.05	3	34.43	35.05	0	1,957	0.00%
2024/03/11	1	33.75	4	34.45	33.85	-3	1,933	-0.16%
2024/03/08	7	34.91	3	35.15	34.90	4	1,884	0.21%
2024/03/07	3	34.85	0	0.00	34.85	3	1,843	0.16%
2024/03/06	0	0.00	7	35.52	34.85	-7	1,813	-0.39%
2024/03/05	9	35.30	7	35.38	35.05	2	1,745	0.11%
2024/03/04	5	35.03	5	35.19	35.00	0	1,724	0.00%
2024/03/01	5	35.15	5	35.30	35.15	0	1,712	0.00%
2024/02/29	5	34.95	0	0.00	34.95	5	1,718	0.29%
2024/02/26	1	35.40	0	0.00	35.30	1	1,740	0.06%
2024/02/23	1	36.30	0	0.00	35.65	1	1,730	0.06%
2024/02/22	0	0.00	1	36.40	36.70	-1	1,706	-0.06%
2024/02/21	0	0.00	1	36.95	36.65	-1	1,699	-0.06%
2024/02/20	0	0.00	2	37.13	36.95	-2	1,699	-0.12%
2024/02/19	2	37.50	2	37.50	37.50	0	1,693	0.00%
2024/02/16	2	37.35	9.8	35.91	37.35	-7.8	1,662	-0.47%
2024/02/15	9	34.61	6	34.80	34.60	3	1,558	0.19%
2024/02/05	1	34.45	8	34.60	34.45	-7	1,549	-0.45%
2024/02/02	5	34.99	4	35.80	34.80	1	1,537	0.07%
2024/02/01	3	35.67	0	0.00	35.50	3	1,508	0.20%
2024/01/31	1	35.70	0	0.00	35.70	1	1,501	0.07%
2024/01/30	0	0.00	2	36.93	36.15	-2	1,491	-0.13%
2024/01/29	2	36.90	5	36.47	36.90	-3	1,464	-0.20%
2024/01/26	5	36.35	0	0.00	36.35	5	1,447	0.35%
2024/01/25	1.1	36.45	0	0.00	36.50	1.1	1,376	0.08%
2024/01/24	0	0.00	9	35.62	36.70	-9	1,352	-0.67%
2024/01/23	6	35.44	3	35.55	35.30	3	1,301	0.23%
2024/01/22	6	35.30	10	35.84	35.30	-4	1,299	-0.31%
2024/01/19	10	35.62	5	36.20	35.60	5	1,289	0.39%
2024/01/18	6	35.61	10	35.25	35.70	-4	1,266	-0.32%
2024/01/17	11	35.02	2	35.00	34.80	9	1,249	0.72%
2024/01/16	0	0.00	3	36.50	36.10	-3	1,219	-0.25%
2024/01/15	3	36.25	7	35.99	36.25	-4	1,173	-0.34%
2024/01/12	7.1	35.73	5	36.38	35.35	2.1	1,165	0.18%
2024/01/11	6.2	35.91	4	35.55	36.30	2.2	1,146	0.19%
2024/01/10	1	35.20	2.1	35.80	35.05	-1.1	1,136	-0.10%
2024/01/09	4	35.80	5.1	37.06	35.80	-1.1	1,132	-0.10%
2024/01/08	5	36.71	9	37.50	36.50	-4	1,113	-0.36%
2024/01/05	13	37.52	9	37.50	37.40	4	1,096	0.36%
2024/01/04	6	37.01	0	0.00	37.05	6	1,012	0.59%
2024/01/03	0	0.00	5	38.18	37.25	-5	972	-0.51%
2024/01/02	5	38.10	3.5	37.10	38.10	1.5	907	0.17%
2023/12/29	2	36.20	5	36.76	36.20	-3	840	-0.36%
2023/12/28	5	36.50	4	35.95	36.50	1	829	0.12%
2023/12/27	4	35.85	8	35.67	35.85	-4	808	-0.49%
2023/12/26	6	35.65	7	35.14	35.65	-1	809	-0.12%
2023/12/25	7	34.85	6	34.75	34.85	1	793	0.13%
2023/12/22	6	34.40	6	34.88	34.30	0	789	0.00%
2023/12/21	2	34.65	2	34.40	34.45	0	789	0.00%
2023/12/20	6	34.49	2	34.70	34.55	4	791	0.51%
2023/12/19	0.1	34.60	1	34.55	34.40	-0.9	785	-0.11%
2023/12/18	2	35.25	2	35.50	35.05	0	801	0.00%
2023/12/15	3	35.43	2	35.35	35.30	1	808	0.12%
2023/12/14	2	35.05	0	0.00	35.05	2	802	0.25%
2023/12/13	0	0.00	2	35.20	34.70	-2	806	-0.25%
2023/12/12	2	35.15	2	34.93	35.15	0	829	0.00%
2023/12/11	2	34.80	1	34.85	34.80	1	839	0.12%
2023/12/08	0	0.00	3	34.98	34.75	-3	840	-0.36%
2023/12/07	3	35.25	8	35.21	35.25	-5	841	-0.59%
2023/12/06	3	35.50	6	35.98	35.50	-3	843	-0.36%
2023/12/05	12	36.10	9	36.02	36.00	3	842	0.36%
2023/12/04	9	35.91	6	35.83	35.85	3	834	0.36%
2023/12/01	3	35.65	7	35.72	35.50	-4	838	-0.48%
2023/11/30	10	35.54	9	35.40	35.60	1	844	0.12%
2023/11/29	7	35.50	8	35.73	35.50	-1	854	-0.12%
2023/11/28	9	35.24	1	35.60	35.60	8	870	0.92%
2023/11/27	0	0.00	10	35.65	35.05	-10	872	-1.15%
2023/11/24	12	36.19	9	35.99	36.05	3	867	0.35%
2023/11/22	6	34.92	5	35.11	35.05	1	825	0.12%
2023/11/21	6	35.17	8	35.53	34.90	-2	832	-0.24%
2023/11/20	10	35.31	9	35.45	35.35	1	835	0.12%
2023/11/17	4	35.14	5	34.82	35.20	-1	834	-0.12%
2023/11/16	8	34.94	13	34.51	34.85	-5	842	-0.59%
2023/11/15	16	33.52	9	33.65	33.95	7	832	0.84%
2023/11/14	4	33.15	7	33.31	33.20	-3	836	-0.36%
2023/11/13	6	33.12	5	33.05	33.10	1	848	0.12%
2023/11/10	6	33.10	2	33.10	33.10	4	872	0.46%
2023/11/09	0	0.00	4	33.43	32.85	-4	885	-0.45%
2023/11/08	6	33.50	4	33.53	33.50	2	928	0.22%
2023/11/07	3.1	33.24	6	33.55	33.25	-2.9	974	-0.30%
2023/11/06	6	33.35	7	32.97	33.35	-1	1,083	-0.09%
2023/11/03	7.2	32.74	4	32.83	32.75	3.2	1,092	0.29%
2023/11/02	4.1	32.36	8	32.28	32.50	-3.9	1,106	-0.36%
2023/11/01	5	32.25	2	32.05	31.85	3	1,116	0.27%
2023/10/31	5	32.32	18	32.55	32.05	-13	1,123	-1.16%
2023/10/30	14	32.43	10	32.39	32.35	4	1,151	0.35%
2023/10/27	6	32.13	0	0.00	31.95	6	1,160	0.52%
2023/10/26	0	0.00	3.3	32.41	32.00	-3.3	1,190	-0.28%
2023/10/25	9	32.73	12	32.60	32.70	-3	1,201	-0.25%
2023/10/24	10	32.16	2	32.45	32.40	8	1,219	0.66%
2023/10/20	2	32.25	3	32.17	32.35	-1	1,255	-0.08%
2023/10/19	3.1	33.06	3	32.90	32.70	0.1	1,286	0.01%
2023/10/18	0	0.00	4	33.59	33.15	-4	1,304	-0.31%
2023/10/16	7.1	34.63	6	34.88	34.40	1.1	1,368	0.08%
2023/10/13	7	34.89	8	34.54	34.90	-1	1,439	-0.07%
2023/10/12	6	34.40	4	34.30	34.50	2	1,457	0.14%
2023/10/11	6	34.11	10	34.34	34.05	-4	1,496	-0.27%
2023/10/06	3.1	34.15	0	0.00	34.05	3.1	1,538	0.20%
2023/10/05	7	34.33	7	34.26	34.40	0	1,574	0.00%
2023/10/04	4.1	33.93	0	0.00	34.00	4.1	1,607	0.26%
2023/10/03	3	34.35	2	34.48	34.35	1	1,641	0.06%
2023/10/02	2	34.20	5	34.03	34.20	-3	1,752	-0.17%
2023/09/27	3	33.70	2	33.70	33.55	1	1,869	0.05%
2023/09/26	0	33.80	5	34.09	33.75	-5	1,952	-0.25%
2023/09/25	4	34.03	5	33.90	34.20	-1	2,043	-0.05%
2023/09/22	5	33.70	0	0.00	33.70	5	2,088	0.24%
2023/09/21	2.1	33.56	0	0.00	33.40	2.1	2,131	0.10%
2023/09/20	0	0.00	1	34.35	34.10	-1	2,146	-0.05%
2023/09/19	3	34.65	5	34.85	34.35	-2	2,206	-0.09%
2023/09/18	1	34.45	1	34.60	34.60	0	2,360	0.00%
2023/09/15	0	34.70	0	0.00	34.55	0	2,680	0.00%
2023/09/14	0	35.50	0	0.00	35.30	0	2,747	0.00%
2023/09/13	7	34.68	8	34.93	34.80	-1	2,804	-0.03%
2023/09/12	7.1	34.55	3.1	34.36	34.50	4	2,885	0.14%
2023/09/11	4	34.80	4	34.96	34.55	0	2,926	0.00%
2023/09/08	2	34.93	0.1	35.10	35.05	1.9	2,952	0.07%
2023/09/07	7	35.30	4	35.38	35.10	3	2,994	0.10%
2023/09/06	0	0.00	2.2	35.38	35.15	-2.2	3,042	-0.07%
2023/09/05	6	35.53	6	35.63	35.55	0	3,162	0.00%
2023/09/04	7	35.42	7	35.41	35.50	0	3,339	0.00%
2023/09/01	7	35.08	2	34.90	35.20	5	3,496	0.14%
2023/08/31	2	34.73	6.1	35.09	34.65	-4.1	3,607	-0.11%
2023/08/30	6	34.72	2.1	34.53	34.70	3.9	3,667	0.11%
2023/08/29	2	34.18	0.2	34.25	34.25	1.8	3,756	0.05%
2023/08/28	0	0.00	4	34.36	34.10	-4	3,974	-0.10%
2023/08/25	4	34.43	3	34.47	34.35	1	4,034	0.02%
2023/08/24	3.1	34.30	4	34.50	34.30	-0.9	4,091	-0.02%
2023/08/23	4	34.30	1.4	34.53	34.30	2.6	4,130	0.06%
2023/08/22	0	0.00	3.1	34.37	34.15	-3.1	4,187	-0.07%
2023/08/21	5.2	34.88	2	34.98	34.85	3.2	4,221	0.07%
2023/08/18	2	35.00	4.2	35.02	34.35	-2.2	4,239	-0.05%
2023/08/17	4	34.84	3	34.75	34.85	1	4,286	0.02%
2023/08/16	1	34.30	1	34.30	34.50	0	4,380	0.00%
2023/08/15	3	34.73	0	0.00	34.85	3	4,426	0.07%
2023/08/11	0	35.30	0	0.00	35.30	0	4,726	0.00%
2023/08/02	0	0.00	1	39.00	38.35	-1	4,876	-0.02%
2023/08/01	2	39.25	0	0.00	39.15	2	4,892	0.04%
2023/07/31	0	0.00	1	39.75	39.15	-1	4,954	-0.02%
2023/07/27	1	40.45	1	40.05	40.45	0	5,096	0.00%
2023/07/26	2	40.00	1	39.70	39.75	1	5,089	0.02%
2023/07/25	1	39.60	0	0.00	39.60	1	5,107	0.02%
2023/07/24	0	0.00	2	39.25	39.40	-2	5,107	-0.04%
2023/07/21	2	40.30	1	40.55	40.10	1	5,091	0.02%
2023/07/20	1	40.80	0	0.00	40.80	1	5,113	0.02%
2023/07/18	0.1	40.95	2	41.30	40.15	-1.9	5,194	-0.04%
2023/07/17	2	41.80	0	0.00	41.80	2	5,365	0.04%
2023/07/11	0	42.20	1	42.10	42.10	-1	6,128	-0.02%
2023/07/07	0	0.00	2	43.20	43.10	-2	6,198	-0.03%
2023/07/05	0	0.00	2	45.80	45.55	-2	6,179	-0.03%
2023/07/04	2	45.55	0	0.00	45.55	2	6,114	0.03%
2023/07/03	0	0.00	1	44.80	45.35	-1	6,039	-0.02%
2023/06/30	1	44.30	2	43.90	44.30	-1	5,949	-0.02%
2023/06/29	1	43.90	0	0.00	43.90	1	5,909	0.02%
2023/06/21	0	0.00	0.1	44.48	45.05	-0.1	5,673	0.00%
2023/06/20	0	0.00	7.2	42.73	42.70	-7.2	5,357	-0.13%
2023/06/19	2.1	42.48	0.1	42.10	42.50	2	5,310	0.04%
2023/06/16	0.1	42.35	2	42.30	41.85	-1.9	5,255	-0.04%
2023/06/15	1	42.65	0	0.00	42.65	1	5,181	0.02%
2023/06/14	0	0.00	5	42.55	42.40	-5	5,159	-0.10%
2023/06/13	0.1	42.60	0	0.00	42.70	0.1	5,169	0.00%
2023/06/12	0	42.80	0	0.00	42.80	0	5,144	0.00%
2023/06/09	4	43.14	4	43.06	42.75	0	5,135	0.00%
2023/06/08	11	44.53	1	44.00	43.80	10	5,065	0.20%
2023/06/07	3	43.37	2	43.20	43.20	1	4,933	0.02%
2023/06/06	1	43.20	3	43.42	43.95	-2	4,808	-0.04%
2023/06/05	0	0.00	1	42.80	42.90	-1	4,731	-0.02%
2023/06/02	2	42.35	3	43.55	42.35	-1	4,735	-0.02%
2023/06/01	3	43.20	1	42.80	43.25	2	4,749	0.04%
2023/05/31	1	42.40	0	0.00	42.40	1	4,545	0.02%
2023/05/25	0	0.00	1	41.85	41.60	-1	4,639	-0.02%
2023/05/24	1	41.40	1	41.60	41.55	0	4,706	0.00%
2023/05/23	1	41.60	1	41.65	41.60	0	4,677	0.00%
2023/05/19	1	40.20	0	0.00	40.30	1	4,515	0.02%
2023/05/18	10	41.00	25	40.68	40.50	-15	4,443	-0.34%
2023/05/17	3	40.77	3	39.87	40.60	0	4,302	0.00%
2023/05/16	2	38.95	0	0.00	38.95	2	4,083	0.05%
2023/05/15	0	0.00	3	38.30	38.30	-3	4,023	-0.07%
2023/05/12	2	38.10	0	0.00	38.10	2	4,004	0.05%
2023/05/09	20	38.30	20	38.56	39.55	0	3,851	0.00%
2023/05/08	0	0.00	1	38.65	38.75	-1	3,758	-0.03%
2023/05/05	8	38.19	0	0.00	38.30	8	3,720	0.22%
2023/05/04	0	0.00	8.1	38.82	38.95	-8.1	3,654	-0.22%
2023/05/02	1	37.50	0	37.69	37.50	1	3,473	0.03%
2023/04/28	0	0.00	2	38.10	37.35	-2	3,468	-0.06%
2023/04/27	2	37.33	9	37.34	37.45	-7	3,434	-0.20%
2023/04/26	3.1	37.20	1	37.20	37.20	2.1	3,407	0.06%
2023/04/24	3	37.87	2	38.10	37.70	1	3,331	0.03%
2023/04/19	9	42.01	10	42.02	41.25	-1	2,923	-0.03%
2023/04/18	0	0.00	7	41.50	41.50	-7	2,349	-0.30%
2023/04/17	1	37.75	1	38.40	37.75	0	2,264	0.00%
2023/04/14	2	37.67	3	37.67	37.90	-1	2,165	-0.05%
2023/04/13	0	0.00	4	36.48	36.25	-4	1,988	-0.20%
2023/04/12	1	36.80	0	0.00	36.80	1	1,947	0.05%
2023/04/11	0	0.00	0	36.43	36.40	0	1,843	0.00%
2023/04/07	3	33.90	0	0.00	33.95	3	1,695	0.18%
2023/03/29	0	34.30	0	0.00	34.65	0	1,665	0.00%
2023/03/27	0	0.00	2	35.45	35.00	-2	1,634	-0.12%
2023/03/24	5	35.12	0	0.00	35.30	5	1,629	0.31%
2023/03/22	0	0.00	1	35.30	35.30	-1	1,593	-0.06%
2023/03/21	2	35.00	0	0.00	34.75	2	1,549	0.13%
2023/03/16	3	34.30	0	0.00	34.10	3	1,501	0.20%
2023/03/14	0	0.00	1	35.50	35.00	-1	1,453	-0.07%
2023/03/13	4	34.55	0.1	35.05	35.60	3.9	1,411	0.28%
2023/03/10	1	34.90	0	0.00	34.50	1	1,357	0.07%
2023/03/09	0	0.00	1	36.10	35.50	-1	1,311	-0.08%
2023/03/08	2	36.00	0	0.00	36.10	2	1,277	0.16%
2023/03/06	5	37.05	6	36.30	36.50	-1	1,156	-0.09%
2023/03/01	3	33.70	1	33.65	33.75	2	1,000	0.20%
2023/02/24	3	34.00	0	0.00	34.20	3	970	0.31%
2023/02/23	8	35.00	1	35.15	35.05	7	888	0.79%
2023/02/22	2	33.68	4.1	32.78	33.95	-2.1	712	-0.29%
2023/02/21	0	0.00	2	31.85	31.75	-2	604	-0.33%
2023/02/20	2	31.95	0	0.00	31.95	2	605	0.33%
2023/02/17	0	0.00	1	31.15	31.20	-1	600	-0.17%
2023/02/07	0	0.00	1	31.10	31.10	-1	638	-0.16%
2023/02/03	0	0.00	2	31.15	31.35	-2	634	-0.32%
2023/02/02	1	31.10	1	30.85	31.05	0	627	0.00%
2023/01/31	0	0.00	1	30.50	30.60	-1	665	-0.15%
2023/01/06	0	0.00	0.1	29.80	29.90	-0.1	724	-0.02%
2023/01/05	0	0.00	0.3	29.90	29.80	-0.3	740	-0.04%
2022/12/30	1	29.50	0	0.00	29.45	1	788	0.13%
2022/12/28	1	29.65	0	0.00	29.55	1	794	0.13%
2022/12/13	2	30.70	0	0.00	30.50	2	878	0.23%
2022/12/08	2	30.50	0	0.00	30.55	2	888	0.23%
2022/12/02	0	31.95	1	31.90	32.05	-1	888	-0.11%
2022/11/28	0	0.00	1	31.00	31.00	-1	892	-0.11%
2022/11/24	0	31.55	0	0.00	31.45	0	923	0.00%
2022/11/23	0	31.20	0	0.00	31.15	0	923	0.00%
2022/11/21	0	30.90	0	0.00	30.70	0	1,051	0.00%
2022/11/08	0	0.00	1	30.45	30.10	-1	1,254	-0.08%
2022/11/04	0	0.00	1	29.70	29.90	-1	1,279	-0.08%
2022/11/01	2	29.00	0	0.00	29.05	2	1,267	0.16%
2022/10/25	1	30.00	0	0.00	29.80	1	1,219	0.08%
2022/10/14	0	0.00	2	31.55	31.65	-2	1,210	-0.17%
2022/10/12	1	30.80	0	0.00	31.05	1	1,210	0.08%
2022/10/07	0	0.00	1	32.90	32.60	-1	1,189	-0.08%
2022/10/03	1	31.35	0	0.00	31.25	1	1,174	0.09%
2022/09/27	0	31.85	0	0.00	32.25	0	1,153	0.00%
2022/09/26	0	0.00	1	32.25	32.15	-1	1,153	-0.09%
2022/09/13	0	35.70	0	0.00	35.60	0	1,197	0.00%
2022/09/06	0	34.60	0	0.00	34.55	0	1,214	0.00%
2022/08/31	1	36.35	0	0.00	36.35	1	1,185	0.08%
2022/08/29	1	36.25	0	0.00	36.05	1	1,214	0.08%
2022/08/26	4	37.40	2	37.85	37.50	2	1,183	0.17%
2022/08/25	3	36.52	1	36.95	36.85	2	1,090	0.18%
2022/08/24	1	36.70	0	0.00	36.00	1	1,069	0.09%
2022/08/22	0	0.00	2	35.50	36.35	-2	1,010	-0.20%
2022/08/19	2	36.35	0	0.00	36.10	2	934	0.21%
2022/08/17	0	33.90	0	0.00	33.80	0	873	0.00%
2022/08/15	0	33.85	0	0.00	33.80	0	882	0.00%
2022/08/12	0	34.38	0	0.00	34.10	0	880	0.00%
2022/08/11	0	0.00	1	35.00	35.35	-1	859	-0.12%
2022/07/25	0	33.50	0	0.00	33.80	0	983	0.00%
2022/07/22	0	33.70	0	0.00	33.60	0	994	0.00%
2022/07/21	0	0.00	1	33.65	33.65	-1	1,015	-0.10%
2022/07/20	1	34.55	0	0.00	34.55	1	1,022	0.10%
2022/07/08	1	34.15	0	0.00	34.05	1	1,040	0.10%
2022/06/22	0	0.00	1	33.30	33.00	-1	1,095	-0.09%
2022/06/17	0	34.00	0	0.00	34.65	0	1,093	0.00%
2022/06/15	0	0.00	1	34.90	34.90	-1	1,101	-0.09%
2022/06/13	0	34.45	0	0.00	34.35	0	1,125	0.00%
2022/06/10	0	0.00	0	35.30	35.20	0	1,135	0.00%
2022/06/07	0	0.00	1	35.55	35.20	-1	1,149	-0.09%
2022/06/01	0	0.00	1	33.95	33.95	-1	1,155	-0.09%
2022/05/20	0	0.00	2	32.95	33.25	-2	1,251	-0.16%
2022/05/19	2	32.00	0	0.00	32.25	2	1,252	0.16%
2022/05/18	0	0.00	3	32.85	32.90	-3	1,250	-0.24%
2022/05/16	2	32.15	2	32.45	32.15	0	1,263	0.00%
2022/05/13	0	0.00	4	31.75	31.95	-4	1,262	-0.32%
2022/05/10	1	31.85	0	0.00	31.90	1	1,230	0.08%
2022/05/06	2	33.30	0	0.00	33.30	2	1,180	0.17%
2022/05/05	2	34.30	2	34.70	34.20	0	1,167	0.00%
2022/05/04	2	34.45	3	34.70	34.20	-1	1,164	-0.09%
2022/04/29	4	34.53	2	34.75	34.35	2	1,190	0.17%
2022/04/25	2	35.80	0	0.00	35.05	2	1,181	0.17%
2022/04/18	0	0.00	2	36.25	36.15	-2	1,246	-0.16%
2022/04/15	2	35.65	0	0.00	35.75	2	1,295	0.15%
2022/04/12	4	35.50	4	35.80	35.85	0	1,604	0.00%
2022/04/11	0	0.00	2	36.35	36.10	-2	1,606	-0.12%
2022/04/08	0	0.00	2	35.10	35.15	-2	1,578	-0.13%
2022/04/07	1	35.35	0	0.00	35.20	1	1,597	0.06%
2022/04/06	2	36.25	0	0.00	36.00	2	1,573	0.13%
2022/03/28	2	37.05	3	37.25	37.35	-1	1,607	-0.06%
2022/03/25	2	37.90	2	38.25	37.70	0	1,623	0.00%
2022/03/23	3	38.07	0	0.00	38.10	3	1,637	0.18%
2022/03/17	0	0.00	5	37.20	37.45	-5	1,717	-0.29%
2022/03/16	3	36.30	0	0.00	36.35	3	1,713	0.18%
2022/03/15	0	0.00	1	36.90	36.60	-1	1,721	-0.06%
2022/03/10	0	0.00	2	36.70	37.00	-2	1,752	-0.11%
2022/03/09	2	35.88	2	36.20	35.85	0	1,739	0.00%
2022/03/08	0	0.00	1	35.60	35.55	-1	1,740	-0.06%
2022/03/07	0	0.00	1	37.10	36.90	-1	1,716	-0.06%
2022/03/03	2	38.00	2	38.35	38.15	0	1,729	0.00%
2022/03/02	3	37.97	0	0.00	37.90	3	1,749	0.17%
2022/03/01	2	38.45	0	0.00	38.40	2	1,756	0.11%
2022/02/24	2	39.80	1	39.10	39.05	1	1,745	0.06%
2022/02/23	0	0.00	2	40.15	40.15	-2	1,758	-0.11%
2022/02/22	2	39.85	1	40.45	39.65	1	1,779	0.06%
2022/02/21	1	40.45	4	40.08	40.45	-3	1,839	-0.16%
2022/02/18	2	39.85	1	39.45	39.85	1	1,873	0.05%
2022/02/17	3	39.65	3	39.78	39.65	0	1,896	0.00%
2022/02/16	1	39.31	0	0.00	39.30	1	1,934	0.05%
2022/02/15	0	0.00	3	39.40	39.25	-3	1,945	-0.15%
2022/02/11	1	40.10	0	0.00	40.10	1	1,984	0.05%
2022/02/10	0	40.70	1	40.80	40.80	-1	1,991	-0.05%
2022/02/09	1	40.85	0	0.00	40.85	1	2,000	0.05%
2022/02/07	0	0.00	3	39.97	40.00	-3	2,050	-0.15%
2022/01/25	0	0.00	2	39.95	39.45	-2	2,196	-0.09%
2022/01/24	2	40.25	0	0.00	40.25	2	2,360	0.08%
2022/01/12	32	42.61	0	0.00	41.80	32	2,903	1.10%
2022/01/11	10	42.97	0	0.00	42.65	10	2,885	0.35%
2022/01/10	3	43.05	5	43.12	42.70	-2	2,863	-0.07%
2022/01/07	22	44.88	20	44.38	43.70	2	2,813	0.07%
2022/01/06	1	44.00	1	43.15	44.00	0	2,553	0.00%
2022/01/05	1	43.00	2	42.90	43.00	-1	2,521	-0.04%
2022/01/04	2	42.80	2	42.95	42.80	0	2,535	0.00%
2022/01/03	2	42.70	2	43.85	42.70	0	2,526	0.00%
2021/12/30	2	43.45	2	43.70	43.45	0	2,520	0.00%
2021/12/29	1	43.50	79	43.23	43.50	-78	2,512	-3.10%
2021/12/28	1	43.30	3	43.38	43.30	-2	2,529	-0.08%
2021/12/27	1	43.10	0	0.00	43.10	1	2,544	0.04%
2021/12/24	0	0.00	1	43.15	42.80	-1	2,546	-0.04%
2021/12/23	1	42.95	0	0.00	42.95	1	2,583	0.04%
2021/12/22	0	0.00	4	43.06	42.80	-4	2,585	-0.15%
2021/12/21	1	42.75	0	0.00	42.75	1	2,579	0.04%
2021/12/20	0	0.00	1	42.20	42.55	-1	2,570	-0.04%
2021/12/17	1	42.10	2	42.15	42.10	-1	2,564	-0.04%
2021/12/16	2	42.30	2	42.15	42.30	0	2,562	0.00%
2021/12/15	1	41.35	0	0.00	41.35	1	2,564	0.04%
2021/12/14	0	0.00	1	42.45	41.60	-1	2,646	-0.04%
2021/12/13	1	42.50	1	42.15	42.50	0	2,648	0.00%
2021/12/10	1	41.85	2	42.00	41.85	-1	2,631	-0.04%
2021/12/09	2	41.90	1	41.85	41.90	1	2,626	0.04%
2021/12/08	1	41.60	3	41.87	41.60	-2	2,602	-0.08%
2021/12/07	1	41.30	2	41.25	41.30	-1	2,596	-0.04%
2021/12/06	1	41.40	0	0.00	41.40	1	2,593	0.04%
2021/12/03	1	40.45	1	40.50	40.55	0	2,645	0.00%
2021/12/02	1	40.25	1	40.30	40.25	0	2,646	0.00%
2021/12/01	2	40.50	3	39.88	40.45	-1	2,639	-0.04%
2021/11/30	4	39.98	2	39.93	39.50	2	2,641	0.08%
2021/11/29	3	40.02	1	40.35	39.90	2	2,644	0.08%
2021/11/23	0	0.00	1	42.15	41.80	-1	2,568	-0.04%
2021/11/22	1	42.25	2	41.83	42.25	-1	2,566	-0.04%
2021/11/19	1	41.40	0	0.00	41.40	1	2,548	0.04%
2021/11/18	2	40.40	6.2	41.52	41.35	-4.2	2,535	-0.17%
2021/11/17	6	41.27	4	41.50	40.65	2	2,472	0.08%
2021/11/16	2	41.25	3	41.48	41.15	-1	2,434	-0.04%
2021/11/15	1	41.85	2	41.73	41.85	-1	2,433	-0.04%
2021/11/12	1	41.30	1	41.00	41.30	0	2,409	0.00%
2021/11/11	1	40.80	0	0.00	40.80	1	2,417	0.04%
2021/11/10	1	40.90	0	0.00	40.70	1	2,409	0.04%
2021/11/09	1	41.10	0	0.00	40.85	1	2,422	0.04%
2021/11/05	0.1	40.48	0	0.00	40.40	0.1	2,501	0.00%
2021/11/04	2	41.79	0	0.00	41.05	2	2,504	0.08%
2021/11/02	0	41.09	1	43.05	40.75	-1	2,478	-0.04%
2021/11/01	6	43.03	7	43.41	43.20	-1	2,378	-0.04%
2021/10/29	0	42.82	0	0.00	42.50	0	2,209	0.00%
2021/10/28	0	0.00	14	41.41	44.30	-14	2,034	-0.69%
2021/10/27	10	40.25	0	0.00	40.30	10	1,858	0.54%
2021/10/26	0.1	39.95	1	40.50	39.95	-1	1,849	-0.05%
2021/10/25	1	41.05	4	40.73	41.05	-3	1,805	-0.17%
2021/10/22	2	37.80	3	38.15	38.25	-1	1,700	-0.06%
2021/10/20	1	37.95	1	38.15	37.95	0	1,724	0.00%
2021/10/19	2	37.75	6	38.16	38.35	-4	1,730	-0.23%
2021/10/18	0	0.00	2	37.60	37.60	-2	1,739	-0.11%
2021/10/15	4	37.29	4	37.54	37.35	0	1,774	0.00%
2021/10/14	1	37.10	0	0.00	37.05	1	1,798	0.06%
2021/10/12	1	37.35	0	0.00	37.60	1	1,807	0.06%
2021/10/08	4	38.35	0	0.00	38.30	4	1,809	0.22%
2021/10/07	0	0.00	5	38.60	38.95	-5	1,828	-0.27%
2021/10/06	3	38.12	0	0.00	37.75	3	1,851	0.16%
2021/10/05	1	38.30	0	0.00	38.60	1	1,845	0.05%
2021/10/04	1	38.50	2	38.90	39.00	-1	1,870	-0.05%
2021/09/30	2	37.65	1	38.40	38.95	1	1,909	0.05%
2021/09/23	1	37.50	1	37.60	37.35	0	1,968	0.00%
2021/09/22	0	0.00	1	38.00	37.20	-1	2,133	-0.05%
2021/09/17	1	38.75	2	38.68	38.75	-1	2,113	-0.05%
2021/09/15	15	38.00	0	0.00	38.00	15	2,029	0.74%
2021/09/10	69	38.39	0	0.00	38.10	69	2,081	3.32%
2021/09/09	0	0.00	1	37.05	37.20	-1	2,086	-0.05%
2021/09/08	2	38.30	83	37.29	36.85	-81	2,092	-3.87%
2021/09/07	1	38.85	0	0.00	38.90	1	2,062	0.05%
2021/09/01	0	0.00	1	39.90	39.95	-1	2,137	-0.05%
2021/08/31	1	39.30	0	0.00	39.40	1	2,149	0.05%
2021/08/30	1	39.40	0	0.00	39.40	1	2,176	0.05%
2021/08/27	0	0.00	1	39.75	39.80	-1	2,189	-0.05%
2021/08/26	1	39.70	0	0.00	39.50	1	2,203	0.05%
2021/08/25	0	0.00	1	40.05	40.20	-1	2,230	-0.04%
2021/08/23	0	0.00	1	39.00	39.35	-1	2,314	-0.04%
2021/08/20	1	38.65	0	0.00	38.30	1	2,358	0.04%
2021/08/19	1	38.75	2	39.00	38.60	-1	2,385	-0.04%
2021/08/18	2	38.98	1	39.15	39.25	1	2,402	0.04%
2021/08/13	0	0.00	1	39.65	39.10	-1	2,458	-0.04%
2021/08/12	1	39.90	0	0.00	39.90	1	2,487	0.04%
2021/08/11	2	39.80	0	0.00	39.80	2	2,508	0.08%
2021/08/09	2	42.58	0	0.00	42.35	2	2,621	0.08%
2021/08/06	3	43.08	1	43.15	42.85	2	2,716	0.07%
2021/08/05	1	42.85	2	42.90	42.85	-1	2,900	-0.03%
2021/08/04	2	43.00	1	43.15	43.00	1	3,226	0.03%
2021/08/03	1	42.50	1	43.10	42.45	0	3,432	0.00%
2021/08/02	1	43.00	0	0.00	43.00	1	3,511	0.03%
2021/07/30	0	0.00	1	43.15	42.90	-1	3,725	-0.03%
2021/07/29	1	43.00	1	43.30	43.00	0	3,796	0.00%
2021/07/28	1	42.85	2	43.95	42.85	-1	3,976	-0.03%
2021/07/27	6	43.94	0	0.00	43.65	6	4,514	0.13%
2021/07/26	1	44.10	0	0.00	44.00	1	4,858	0.02%
2021/07/23	0	0.00	1	44.70	44.80	-1	5,104	-0.02%
2021/07/22	1	44.20	0	0.00	44.20	1	5,665	0.02%
2021/07/21	2	43.70	0	0.00	43.70	2	6,053	0.03%
2021/07/15	2	45.30	0	0.00	45.10	2	6,322	0.03%
2021/07/14	0	0.00	2	45.45	45.30	-2	6,380	-0.03%
2021/07/13	3	45.23	0	0.00	44.95	3	6,548	0.05%
2021/07/12	0	0.00	1	44.90	45.00	-1	6,614	-0.02%
2021/07/09	3	44.65	0	0.00	44.65	3	6,681	0.04%
2021/07/08	2	45.40	0	0.00	45.30	2	6,699	0.03%
2021/07/06	0	0.00	1	47.10	46.50	-1	6,703	-0.01%
2021/07/05	2	46.75	0	0.00	46.80	2	6,838	0.03%
2021/07/01	2	46.40	1	47.00	46.15	1	6,973	0.01%
2021/06/30	1	46.60	0	0.00	46.60	1	6,982	0.01%
2021/06/29	2	47.00	1.3	47.58	46.95	0.7	6,981	0.01%
2021/06/25	0	0.00	2	46.83	46.45	-2	7,048	-0.03%
2021/06/24	6	46.48	3	46.48	46.35	3	7,075	0.04%
2021/06/23	1	46.60	0	0.00	46.60	1	7,087	0.01%
2021/06/22	1	45.55	0	0.00	45.25	1	7,092	0.01%
2021/06/18	0	0.00	2	46.60	46.25	-2	7,147	-0.03%
2021/06/17	2	46.13	0	0.00	46.30	2	7,169	0.03%
2021/06/11	0	0.00	2	45.95	46.10	-2	7,259	-0.03%
2021/06/09	2	45.90	2	45.93	45.75	0	7,290	0.00%
2021/06/08	2	45.98	0	0.00	45.90	2	7,324	0.03%
2021/06/07	1	45.75	1	46.50	45.95	0	7,389	0.00%
2021/06/04	1	46.25	0	0.00	46.25	1	7,465	0.01%
2021/06/03	1	47.10	0	0.00	47.10	1	7,645	0.01%
2021/06/02	0	0.00	1	47.10	46.65	-1	7,765	-0.01%
2021/06/01	0.1	47.70	9	47.06	47.30	-8.9	7,887	-0.11%
2021/05/31	2	46.10	1	46.40	46.10	1	7,998	0.01%
2021/05/28	1.2	46.49	1	46.25	46.20	0.2	8,104	0.00%
2021/05/27	0	0.00	0.3	45.00	44.85	-0.3	8,750	0.00%
2021/05/26	2	45.20	1.7	45.56	45.10	0.3	9,360	0.00%
2021/05/25	1	45.35	2	45.55	45.35	-1	9,336	-0.01%
2021/05/24	4	45.20	1	44.60	45.35	3	9,303	0.03%
2021/05/21	4	45.18	0	0.00	44.65	4	9,294	0.04%
2021/05/20	3	45.47	6	45.38	44.20	-3	9,300	-0.03%
2021/05/19	4	45.15	4	45.25	45.55	0	9,265	0.00%
2021/05/18	5	44.67	2	44.95	45.30	3	9,254	0.03%
2021/05/17	0	0.00	2	43.43	43.40	-2	9,214	-0.02%
2021/05/14	5	48.78	4	49.79	48.20	1	9,147	0.01%
2021/05/13	11	49.62	10	49.80	48.70	1	9,073	0.01%
2021/05/12	10	49.98	14	51.57	50.20	-4	8,880	-0.05%
2021/05/11	14	50.76	8	50.94	51.00	6	8,570	0.07%
2021/05/10	3	52.03	2	52.70	52.10	1	8,381	0.01%
2021/05/07	2	51.80	5	50.90	51.80	-3	8,306	-0.04%
2021/05/06	3	49.33	2	50.00	49.55	1	8,117	0.01%
2021/05/05	4	49.80	1	50.20	49.10	3	8,057	0.04%
2021/05/04	6	53.04	5	51.86	49.45	1	7,886	0.01%
2021/05/03	1	54.30	3	53.83	54.30	-2	7,340	-0.03%
2021/04/29	2	54.20	2	55.50	54.20	0	7,002	0.00%
2021/04/28	9	55.31	3	55.67	55.40	6	6,796	0.09%
2021/04/27	0	0.00	8	53.74	56.70	-8	6,320	-0.13%
2021/04/26	2	51.35	5	51.40	51.60	-3	5,953	-0.05%
2021/04/23	4	50.70	2	50.00	50.70	2	5,875	0.03%
2021/04/22	2	49.60	4	51.08	49.50	-2	5,964	-0.03%
2021/04/21	3	50.90	3	51.93	50.60	0	5,941	0.00%
2021/04/20	4	51.45	6	51.38	51.50	-2	5,881	-0.03%
2021/04/19	3	51.10	5	50.86	51.10	-2	5,832	-0.03%
2021/04/16	8	49.95	4	50.50	49.85	4	5,667	0.07%
2021/04/15	2	49.55	3	48.60	49.55	-1	5,648	-0.02%
2021/04/14	2	47.58	2	49.00	47.75	0	5,601	0.00%
2021/04/13	3	49.00	2	49.85	48.65	1	5,604	0.02%
2021/04/12	1	49.40	4	49.35	49.35	-3	5,568	-0.05%
2021/04/09	4	50.41	3	50.93	49.50	1	5,567	0.02%
2021/04/08	3	52.17	3	52.17	52.20	0	5,458	0.00%
2021/04/07	3	51.30	3	51.37	51.50	0	5,365	0.00%
2021/04/06	2	50.75	1	50.80	50.80	1	5,325	0.02%
2021/04/01	2	50.35	2	50.45	50.40	0	5,304	0.00%
2021/03/31	0	0.00	4	50.43	50.20	-4	5,278	-0.08%
2021/03/30	4	50.80	1.2	50.83	50.90	2.8	5,252	0.05%
2021/03/29	1.2	50.29	3	50.10	50.30	-1.8	5,092	-0.04%
2021/03/26	2	49.70	3	50.40	49.70	-1	5,076	-0.02%
2021/03/25	3	50.03	4	50.14	50.10	-1	5,086	-0.02%
2021/03/24	2	49.95	9	49.67	49.95	-7	5,116	-0.14%
2021/03/23	55	49.98	6	51.35	49.70	49	5,191	0.94%
2021/03/22	6	50.34	54	50.56	50.50	-48	5,131	-0.94%
2021/03/19	3	49.55	3	49.77	49.55	0	5,117	0.00%
2021/03/18	2	49.60	3	49.73	49.60	-1	5,131	-0.02%
2021/03/17	4	49.41	2	50.50	49.20	2	5,263	0.04%
2021/03/16	1	49.30	1	49.90	49.30	0	5,242	0.00%
2021/03/15	3	49.72	2	50.55	49.60	1	5,225	0.02%
2021/03/12	0.5	50.40	0	0.00	50.30	0.5	5,247	0.01%
2021/03/11	1.5	50.07	2	50.30	50.70	-0.5	5,268	-0.01%
2021/03/10	1	50.80	3	51.70	50.30	-2	5,244	-0.04%
2021/03/09	53	51.17	57	51.38	51.30	-4	5,193	-0.08%
2021/03/08	153	49.94	158	50.19	49.85	-5	5,083	-0.10%	大買/大賣/
2021/03/05	51	50.18	54	50.72	49.15	-3	5,033	-0.06%
2021/03/04	52	49.00	56	49.63	50.20	-4	4,909	-0.08%
2021/03/03	47	48.81	46	49.30	49.10	1	4,795	0.02%
2021/03/02	3	49.53	7	49.97	48.10	-4	4,671	-0.09%
2021/02/26	15	48.92	12	48.83	50.20	3	4,017	0.07%
2021/02/25	3	45.52	11	45.57	45.65	-8	3,412	-0.23%
2021/02/24	1	45.90	3	45.67	45.10	-2	3,427	-0.06%
2021/02/23	4	45.60	5	45.67	45.80	-1	3,434	-0.03%
2021/02/22	2	45.80	3	45.32	45.80	-1	3,448	-0.03%
2021/02/19	1	44.65	2	44.35	44.65	-1	3,433	-0.03%
2021/02/18	3	44.43	1	44.65	44.55	2	3,467	0.06%
2021/02/17	0	0.00	1	44.40	43.60	-1	3,462	-0.03%
2021/02/05	3	43.63	2	43.28	43.70	1	3,442	0.03%
2021/02/04	1	42.40	1	42.75	41.90	0	3,449	0.00%
2021/02/03	1	42.65	1	43.20	42.65	0	3,446	0.00%
2021/02/02	1	42.65	1	42.75	42.65	0	3,526	0.00%
2021/01/28	1	43.35	4	43.33	42.80	-3	3,810	-0.08%
2021/01/27	11	43.84	1	43.90	43.80	10	3,789	0.26%
2021/01/25	2	43.58	0	0.00	43.55	2	3,784	0.05%
2021/01/21	5	43.45	0	0.00	42.60	5	3,768	0.13%
2021/01/20	9	43.96	0	0.00	43.45	9	3,747	0.24%
2021/01/19	0	0.00	2	46.20	45.50	-2	3,658	-0.05%
2021/01/18	2	46.20	3	46.08	46.20	-1	3,642	-0.03%
2021/01/15	5	46.38	8	46.82	45.65	-3	3,672	-0.08%
2021/01/14	4	46.01	4	45.69	46.15	0	3,537	0.00%
2021/01/12	1.1	44.34	2	44.78	44.15	-0.9	3,495	-0.03%
2021/01/11	2.9	45.15	2	44.65	45.25	0.9	3,491	0.03%
2021/01/08	4	44.28	0	0.00	44.30	4	3,529	0.11%
2021/01/07	1	45.35	0	0.00	45.15	1	3,554	0.03%
2021/01/06	2	46.30	1	47.50	45.55	1	3,535	0.03%
2021/01/05	1	47.00	0	0.00	46.75	1	3,511	0.03%
2021/01/04	0	0.00	5	46.78	47.00	-5	3,511	-0.14%
2020/12/31	0	0.00	1	46.75	46.30	-1	3,479	-0.03%
2020/12/30	1	46.50	0	0.00	46.50	1	3,450	0.03%
2020/12/29	1	46.45	1	46.95	46.10	0	3,439	0.00%
2020/12/28	4	46.64	3	46.73	46.60	1	3,419	0.03%
2020/12/25	2	46.45	2	46.23	46.45	0	3,405	0.00%
2020/12/24	1	45.65	7	45.80	45.65	-6	3,385	-0.18%
2020/12/23	4	45.13	0	0.00	45.00	4	3,362	0.12%
2020/12/22	0	0.00	1	46.25	45.60	-1	3,377	-0.03%
2020/12/21	1	46.40	1	46.40	46.60	0	3,399	0.00%
2020/12/18	1	46.70	4	46.41	46.50	-3	3,378	-0.09%
2020/12/17	1	45.85	12	45.63	45.85	-11	3,335	-0.33%
2020/12/16	2	44.25	2	44.65	44.35	0	3,283	0.00%
2020/12/15	5	44.38	3	45.00	43.90	2	3,294	0.06%
2020/12/14	7	44.71	4	45.13	44.70	3	3,329	0.09%
2020/12/11	13.4	45.48	1	45.70	44.20	12.4	3,371	0.37%
2020/12/10	7	47.10	1.4	47.11	46.55	5.6	3,273	0.17%
2020/12/09	5	47.87	3	48.03	47.95	2	3,236	0.06%
2020/12/08	3	47.65	1	48.35	47.65	2	3,227	0.06%
2020/12/07	3	48.02	6	47.92	48.10	-3	3,192	-0.09%
2020/12/04	4	47.58	2	48.00	47.50	2	3,174	0.06%
2020/12/03	2	47.70	2	47.90	47.30	0	3,190	0.00%
2020/12/02	6	48.07	5	47.95	48.00	1	3,185	0.03%
2020/12/01	2	47.45	4	47.51	47.45	-2	3,154	-0.06%
2020/11/30	0	0.00	3	46.85	46.80	-3	3,153	-0.10%
2020/11/27	3	46.67	3	46.90	46.70	0	3,468	0.00%
2020/11/26	0	0.00	2	46.45	46.45	-2	3,661	-0.05%
2020/11/25	2	46.05	3	46.47	46.10	-1	3,683	-0.03%
2020/11/24	4	46.06	1	46.60	45.90	3	3,694	0.08%
2020/11/23	4	46.26	2	46.60	46.30	2	3,682	0.05%
2020/11/20	0	46.20	0	0.00	46.20	0	3,695	0.00%
2020/11/19	0.3	45.95	0	46.45	46.15	0.3	3,696	0.01%
2020/11/18	2	45.85	2.3	46.17	46.00	-0.3	3,700	-0.01%
2020/11/17	5	45.81	1	46.45	45.75	4	3,721	0.11%
2020/11/16	2	46.35	3	46.20	46.30	-1	3,831	-0.03%
2020/11/13	3	45.95	0	0.00	45.75	3	3,907	0.08%
2020/11/12	0	0.00	1	46.20	45.55	-1	3,977	-0.03%
2020/11/11	3	46.58	5	46.46	46.55	-2	3,953	-0.05%
2020/11/10	6	46.65	6	46.78	46.10	0	4,035	0.00%
2020/11/09	11	46.79	1	47.30	46.35	10	4,039	0.25%
2020/11/06	12	48.92	1	48.95	48.20	11	3,974	0.28%
2020/11/05	1	50.90	6	50.62	50.90	-5	3,849	-0.13%
2020/11/04	3	50.05	1	50.40	49.95	2	3,935	0.05%
2020/11/03	4	50.04	3	49.95	50.20	1	4,172	0.02%
2020/11/02	4	49.11	0	0.00	49.05	4	4,324	0.09%
2020/10/26	1	51.30	1	51.50	51.30	0	6,158	0.00%
2020/10/23	3	52.37	1	53.30	52.30	2	6,175	0.03%
2020/10/22	0	0.00	3	51.80	52.10	-3	6,157	-0.05%
2020/10/21	1	51.40	0	0.00	51.40	1	6,167	0.02%
2020/10/19	0	0.00	1	51.80	51.90	-1	6,246	-0.02%
2020/10/16	2	51.80	0	0.00	51.10	2	6,416	0.03%
2020/10/15	0	0.00	3	52.47	52.50	-3	6,494	-0.05%
2020/10/13	1	50.20	4	49.89	50.50	-3	6,414	-0.05%
2020/10/12	3	49.20	1	49.40	49.00	2	6,383	0.03%
2020/10/08	2	49.93	2	50.30	49.85	0	6,384	0.00%
2020/10/07	3	49.90	3	50.10	49.80	0	6,400	0.00%
2020/10/06	2	50.00	3	50.05	50.00	-1	6,421	-0.02%
2020/10/05	0	0.00	1	49.35	49.40	-1	6,471	-0.02%
2020/09/30	2	49.10	1	49.20	49.10	1	6,500	0.02%
2020/09/29	0.3	48.80	1	49.30	48.70	-0.7	6,522	-0.01%
2020/09/28	5	48.52	4.3	48.55	48.70	0.7	6,576	0.01%
2020/09/25	4	49.01	3	49.83	47.65	1	6,644	0.02%
2020/09/24	1	50.20	0	0.00	49.05	1	6,633	0.02%
2020/09/23	2	51.10	2	51.60	50.80	0	6,633	0.00%
2020/09/22	4	51.23	1	51.80	51.00	3	6,726	0.04%
2020/09/21	3	52.23	1	53.10	51.90	2	6,730	0.03%
2020/09/18	3	52.60	4	52.73	53.00	-1	6,713	-0.01%
2020/09/17	2	52.60	1	52.30	52.30	1	6,733	0.01%
2020/09/16	5	52.00	0	0.00	51.80	5	6,734	0.07%
2020/09/15	2	50.20	4	50.58	52.80	-2	6,707	-0.03%
2020/09/14	4	50.20	6	50.45	50.40	-2	6,698	-0.03%
2020/09/11	4	50.03	3	50.60	49.70	1	6,744	0.01%
2020/09/10	3	50.10	2	51.00	50.00	1	6,757	0.01%
2020/09/09	6	50.35	7	50.63	50.60	-1	6,774	-0.01%
2020/09/08	4	50.30	0	0.00	50.00	4	6,791	0.06%
2020/09/03	1	53.40	1	53.30	53.30	0	7,034	0.00%
2020/09/02	3	54.43	17	54.75	53.60	-14	6,995	-0.20%
2020/09/01	15	53.89	5	52.02	54.10	10	6,747	0.15%
2020/08/31	1	49.25	1	49.70	49.20	0	6,630	0.00%
2020/08/28	2	50.10	2	50.35	50.30	0	6,630	0.00%
2020/08/27	1	50.10	1	50.60	49.90	0	6,667	0.00%
2020/08/26	2	50.15	1	50.60	50.10	1	6,812	0.01%
2020/08/25	2	51.00	2	51.50	50.90	0	6,813	0.00%
2020/08/24	2	51.10	1	51.40	50.40	1	6,799	0.01%
2020/08/21	2	51.00	0	0.00	51.00	2	6,832	0.03%
2020/08/20	0	0.00	5	51.20	50.00	-5	6,892	-0.07%
2020/08/19	12	53.97	2	54.20	53.20	10	6,765	0.15%
2020/08/18	4	53.60	5	54.12	53.70	-1	6,689	-0.01%
2020/08/17	4	53.50	3	53.93	53.50	1	6,637	0.02%
2020/08/14	5	53.34	6	53.67	53.90	-1	6,688	-0.01%
2020/08/12	2	54.00	0	0.00	53.30	2	6,543	0.03%
2020/08/11	3	54.77	5	55.30	55.30	-2	6,474	-0.03%
2020/08/10	2	55.10	3	55.73	54.70	-1	6,424	-0.02%
2020/08/07	4	55.25	0	0.00	55.10	4	6,362	0.06%
2020/08/06	0	0.00	1	57.20	58.40	-1	6,139	-0.02%
2020/08/05	0	0.00	13	57.33	58.00	-13	6,004	-0.22%
2020/08/04	14	58.15	19	57.30	57.50	-5	5,790	-0.09%
2020/08/03	2	53.75	23.7	54.34	56.20	-21.7	5,322	-0.41%
2020/07/31	0	0.00	53	51.80	51.90	-53	4,519	-1.17%
2020/07/30	1	47.20	3	47.28	47.20	-2	4,277	-0.05%
2020/07/29	0.7	46.10	3	45.57	46.25	-2.3	4,222	-0.06%
2020/07/28	2	44.73	7	45.26	44.50	-5	4,215	-0.12%
2020/07/27	1	45.15	12	45.13	45.15	-11	4,237	-0.26%
2020/07/24	5	47.19	3	46.68	46.05	2	4,246	0.05%
2020/07/23	6	47.38	1	47.90	47.15	5	4,253	0.12%
2020/07/22	30	48.11	2	48.10	47.80	28	4,254	0.66%
2020/07/21	1	47.50	8	47.25	47.70	-7	4,074	-0.17%
2020/07/20	0	0.00	1	45.70	45.85	-1	3,959	-0.03%
2020/07/17	0	0.00	1	45.30	44.40	-1	3,981	-0.03%
2020/07/16	1	45.00	2	45.05	45.00	-1	4,052	-0.02%
2020/07/14	3	45.37	3	45.22	45.00	0	4,213	0.00%
2020/07/13	3	45.98	2	45.95	45.90	1	4,265	0.02%
2020/07/10	3	45.28	1	45.30	44.85	2	4,348	0.05%
2020/07/09	0	0.00	2	47.13	46.60	-2	4,459	-0.04%
2020/07/08	2	46.93	0	0.00	46.85	2	4,491	0.04%
2020/07/07	1	46.80	2	47.33	46.80	-1	4,490	-0.02%
2020/07/06	4	47.83	3	47.65	47.75	1	4,560	0.02%
2020/07/03	3	46.88	7	47.04	46.90	-4	4,534	-0.09%
2020/07/02	4	47.19	3	47.33	47.35	1	4,543	0.02%
2020/07/01	4	47.10	10	47.50	47.30	-6	4,521	-0.13%
2020/06/30	2	46.45	1	46.80	46.45	1	4,446	0.02%
2020/06/29	6	46.07	0	0.00	46.05	6	4,461	0.13%
2020/06/24	1	46.65	2	47.05	46.80	-1	4,460	-0.02%
2020/06/23	1	46.05	0	0.00	45.90	1	4,455	0.02%
2020/06/22	2	46.60	2	46.33	46.60	0	4,438	0.00%
2020/06/19	1	46.00	1	45.25	46.00	0	4,461	0.00%
2020/06/18	1	45.10	0	0.00	45.10	1	4,426	0.02%
2020/06/17	30	45.45	1	45.80	45.05	29	4,391	0.66%
2020/06/16	3	45.25	3	45.50	45.60	0	4,417	0.00%
2020/06/15	3	45.82	1	46.50	45.00	2	4,478	0.04%
2020/06/12	3	45.65	2	46.28	46.50	1	4,474	0.02%
2020/06/11	2	46.43	35	47.19	46.30	-33	4,393	-0.75%
2020/06/10	1	45.30	0	0.00	45.30	1	4,204	0.02%
2020/06/09	3	45.12	0	0.00	44.85	3	4,267	0.07%
2020/06/08	1	45.35	0	0.00	45.30	1	4,328	0.02%
2020/06/05	2	45.85	1	43.75	45.85	1	4,260	0.02%
2020/06/04	1	44.20	3	44.70	44.20	-2	4,175	-0.05%
2020/06/03	2	44.65	1	45.55	44.65	1	4,185	0.02%
2020/06/02	1	45.00	14	44.81	45.00	-13	4,107	-0.32%
2020/06/01	2	43.43	1	42.75	43.45	1	3,947	0.03%
2020/05/29	1	42.40	1	42.40	42.40	0	3,925	0.00%
2020/05/28	1	42.15	2	43.10	42.15	-1	3,943	-0.03%
2020/05/27	3	42.87	3.9	43.05	42.80	-0.9	3,904	-0.02%
2020/05/26	1.9	42.46	1	42.70	42.55	0.9	3,843	0.02%
2020/05/25	3	41.85	0	0.00	42.25	3	3,839	0.08%
2020/05/22	0	0.00	2	41.88	41.60	-2	3,868	-0.05%
2020/05/21	1	41.80	1	42.20	41.80	0	3,876	0.00%
2020/05/20	0	0.00	2	41.40	41.20	-2	3,805	-0.05%
2020/05/19	2	41.15	1	40.30	41.45	1	3,818	0.03%
2020/05/18	1	39.30	0	0.00	39.35	1	3,856	0.03%
2020/05/15	2	40.18	0	0.00	40.00	2	3,860	0.05%
2020/05/14	0	0.00	1	41.65	40.60	-1	3,874	-0.03%
2020/05/12	0	0.00	1	42.55	42.75	-1	3,841	-0.03%
2020/05/11	2	42.40	1	42.20	42.40	1	3,838	0.03%
2020/05/08	1	41.85	1	42.45	41.85	0	3,837	0.00%
2020/05/07	1	41.85	0	0.00	41.85	1	3,836	0.03%
2020/05/04	1	41.35	1	41.10	40.90	0	3,857	0.00%
2020/04/28	0	0.00	3	42.75	42.45	-3	3,845	-0.08%
2020/04/27	4	42.59	4	42.50	42.75	0	3,893	0.00%
2020/04/24	1	41.15	1	41.50	41.30	0	3,820	0.00%
2020/04/23	8	41.34	1	41.60	41.05	7	3,823	0.18%
2020/04/22	6	40.74	7	40.86	41.25	-1	3,804	-0.03%
2020/04/21	1	41.90	12	41.80	39.80	-11	3,766	-0.29%
2020/04/20	2	41.98	7	42.06	42.20	-5	3,695	-0.14%
2020/04/17	7	42.11	7	42.56	41.60	0	3,670	0.00%
2020/04/16	1	42.35	2	41.13	42.35	-1	3,527	-0.03%
2020/04/15	7	41.06	5	41.29	41.00	2	3,469	0.06%
2020/04/14	17	40.79	15	40.41	41.50	2	3,430	0.06%
2020/04/13	10	39.16	5	39.05	38.85	5	3,288	0.15%
2020/04/10	15	38.45	3	38.60	38.55	12	3,252	0.37%
2020/04/09	57	39.21	4	39.33	38.55	53	3,263	1.62%
2020/04/08	4	37.09	2	36.48	37.50	2	3,168	0.06%
2020/04/07	30	36.51	2	36.45	36.50	28	3,124	0.90%
2020/04/06	1	35.50	1	35.55	35.55	0	3,130	0.00%
2020/04/01	0	0.00	1	34.85	35.30	-1	3,132	-0.03%
2020/03/31	3	34.40	1	34.65	34.65	2	3,111	0.06%
2020/03/30	0	0.00	1	35.00	35.00	-1	3,082	-0.03%
2020/03/27	6	35.38	6	35.59	34.80	0	3,074	0.00%
2020/03/26	11	35.64	2	34.63	35.65	9	3,032	0.30%
2020/03/25	65	35.29	4	35.51	35.45	61	2,985	2.04%
2020/03/24	3	34.22	3	34.38	34.00	0	2,911	0.00%
2020/03/23	3	32.72	2	33.18	32.65	1	2,919	0.03%
2020/03/20	4	33.91	3	33.73	34.00	1	2,908	0.03%
2020/03/19	5	32.59	4	32.40	31.70	1	2,868	0.03%
2020/03/18	6	36.35	4	36.30	35.20	2	2,785	0.07%
2020/03/17	4	36.63	5	37.17	36.00	-1	2,738	-0.04%
2020/03/16	3	38.83	3	37.58	37.00	0	2,702	0.00%
2020/03/13	2	38.50	3	38.58	39.05	-1	2,719	-0.04%
2020/03/12	1	44.40	1	43.25	42.10	0	2,630	0.00%
2020/03/11	1	45.35	4	45.34	45.00	-3	2,538	-0.12%
2020/03/10	3	44.48	1	44.18	44.80	2	2,521	0.08%
2020/03/09	1	44.10	2	44.20	44.55	-1	2,495	-0.04%
2020/03/06	1	45.70	1	45.90	45.65	0	2,446	0.00%
2020/03/05	6	46.56	4	46.66	46.60	2	2,455	0.08%
2020/03/04	3	46.07	0	0.00	46.00	3	2,458	0.12%
2020/03/03	2	46.60	6	46.50	46.85	-4	2,464	-0.16%
2020/03/02	7	45.06	4	45.51	45.20	3	2,432	0.12%
2020/02/27	1	45.40	1	46.75	44.85	0	2,427	0.00%
2020/02/26	2	46.48	3	46.73	46.40	-1	2,382	-0.04%
2020/02/25	3	46.93	1	46.75	46.90	2	2,365	0.08%
2020/02/24	2	46.43	2	47.00	46.15	0	2,352	0.00%
2020/02/20	4	47.90	2	48.18	47.80	2	2,337	0.09%
2020/02/19	3	48.50	4	48.79	48.20	-1	2,331	-0.04%
2020/02/18	11	48.35	4	48.33	48.40	7	2,295	0.30%
2020/02/17	17	48.12	6.2	48.30	48.30	10.8	2,334	0.46%
2020/02/14	2	47.30	1.3	47.52	47.45	0.7	2,350	0.03%
2020/02/13	1	47.05	2.5	47.82	47.00	-1.5	2,483	-0.06%
2020/02/12	5	47.28	7	47.19	47.40	-2	2,698	-0.07%
2020/02/11	14	46.28	0	0.00	46.35	14	2,854	0.49%
2020/02/07	1	45.65	1.5	45.67	45.30	-0.5	3,249	-0.02%
2020/02/06	1	46.45	0	0.00	46.75	1	3,275	0.03%
2020/02/05	1	46.50	0.3	46.70	46.10	0.7	3,350	0.02%
2020/02/04	6	46.83	1	47.40	47.40	5	3,391	0.15%
2020/02/03	1	44.00	1.2	44.66	45.20	-0.2	3,480	-0.01%
2020/01/31	6	48.05	3.4	47.99	47.50	2.6	3,623	0.07%
2020/01/30	1	48.50	1.6	48.11	48.00	-0.6	4,256	-0.01%
2020/01/20	3	53.37	0	0.00	53.30	3	4,267	0.07%
2020/01/17	1	53.30	2	53.90	53.30	-1	4,296	-0.02%
2020/01/16	1	54.00	0	0.00	54.00	1	4,320	0.02%
2020/01/15	2	53.70	1	54.20	53.40	1	4,389	0.02%
2020/01/14	1	54.10	2	54.00	54.10	-1	4,570	-0.02%
2020/01/13	6	53.63	2	53.60	53.80	4	4,624	0.09%
2020/01/10	1	53.10	1	53.80	53.10	0	4,678	0.00%
2020/01/09	5	53.08	2	53.15	53.10	3	4,779	0.06%
2020/01/08	1	52.70	1	53.30	52.60	0	5,326	0.00%
2020/01/07	3	55.30	2	56.10	54.70	1	5,663	0.02%
2020/01/06	12	55.78	0	0.00	55.60	12	5,675	0.21%
2020/01/03	22	56.64	1	58.10	56.60	21	5,665	0.37%
2020/01/02	3	57.47	3	57.53	57.70	0	5,681	0.00%
2019/12/31	1	56.80	20	56.87	56.80	-19	5,674	-0.33%
2019/12/30	5	57.70	1	57.60	56.70	4	5,737	0.07%
2019/12/27	1	57.10	1	57.10	57.10	0	5,690	0.00%
2019/12/26	0	0.00	1	56.90	56.70	-1	5,673	-0.02%
2019/12/25	4	56.28	1	56.30	56.50	3	5,675	0.05%
2019/12/24	0	0.00	11	56.24	55.70	-11	5,699	-0.19%
2019/12/23	3	56.67	0	0.00	56.40	3	5,716	0.05%
2019/12/19	1	56.50	1	56.90	56.50	0	5,743	0.00%
2019/12/18	1	56.90	0	0.00	56.90	1	5,766	0.02%
2019/12/17	1	56.70	1	57.10	57.00	0	5,855	0.00%
2019/12/16	0	0.00	3	56.63	56.90	-3	5,898	-0.05%
2019/12/13	2	56.25	1	56.30	56.00	1	5,931	0.02%
2019/12/12	0	0.00	1	57.40	57.00	-1	5,935	-0.02%
2019/12/11	1	57.10	6	57.23	57.10	-5	5,931	-0.08%
2019/12/10	6	57.00	5	56.86	57.60	1	5,945	0.02%
2019/12/09	6	55.98	1	56.20	55.90	5	5,894	0.08%
2019/12/06	1	55.60	2	55.75	55.60	-1	5,930	-0.02%
2019/12/05	2	55.50	3	55.23	55.50	-1	5,982	-0.02%
2019/12/04	3	54.87	0	0.00	54.60	3	5,992	0.05%
2019/12/03	3	55.03	2	55.10	55.30	1	6,008	0.02%
2019/11/29	1	55.60	1.8	55.45	55.40	-0.8	6,032	-0.01%
2019/11/28	3	56.23	3.2	56.15	56.10	-0.2	6,059	0.00%
2019/11/27	3	55.63	0	0.00	55.50	3	6,163	0.05%
2019/11/26	2	55.35	3	55.83	55.00	-1	6,273	-0.02%
2019/11/25	3	55.67	1	56.00	55.70	2	6,379	0.03%
2019/11/22	3	55.47	3	55.70	55.40	0	6,591	0.00%
2019/11/21	1	55.40	3	55.77	55.80	-2	6,645	-0.03%
2019/11/20	4	55.40	1	55.50	55.10	3	6,689	0.04%
2019/11/19	2	56.30	0	0.00	56.30	2	6,725	0.03%
2019/11/18	1	55.90	3	56.33	56.10	-2	6,827	-0.03%
2019/11/15	24	55.91	1	56.10	56.00	23	6,878	0.33%
2019/11/13	1	56.10	2	56.50	56.10	-1	6,916	-0.01%
2019/11/12	1	57.00	2	56.75	57.00	-1	6,993	-0.01%
2019/11/11	15	56.61	0	0.00	55.80	15	7,019	0.21%
2019/11/08	2	60.85	0	0.00	60.10	2	6,897	0.03%
2019/11/07	61	64.53	10	63.60	62.80	51	6,827	0.75%
2019/11/06	5	68.52	2	67.85	66.30	3	6,655	0.05%
2019/11/05	1	67.40	1	68.30	67.20	0	6,493	0.00%
2019/11/04	2	67.75	12	67.66	67.70	-10	6,517	-0.15%
2019/11/01	1	67.60	13	67.49	67.60	-12	6,488	-0.18%
2019/10/31	2	66.00	10	66.20	66.30	-8	6,466	-0.12%
2019/10/30	30	67.08	3	66.90	67.20	27	6,403	0.42%
2019/10/29	6	66.73	24	66.14	67.70	-18	6,323	-0.28%
2019/10/28	4	63.30	8	63.69	63.80	-4	5,741	-0.07%
2019/10/25	4	62.83	2	63.00	62.50	2	5,747	0.03%
2019/10/24	1	62.70	2	63.15	63.20	-1	5,844	-0.02%
2019/10/23	13	62.51	0	0.00	62.40	13	5,862	0.22%
2019/10/22	1	63.70	1	64.40	63.00	0	5,810	0.00%
2019/10/21	2	61.85	5	62.62	62.80	-3	5,646	-0.05%
2019/10/18	4	61.75	2	62.15	62.10	2	5,594	0.04%
2019/10/17	1	61.90	24	61.93	62.10	-23	5,546	-0.41%
2019/10/16	17	63.31	18	65.19	61.40	-1	5,476	-0.02%
2019/10/15	5	60.70	60	62.15	64.20	-55	5,053	-1.09%
2019/10/14	1	58.40	2	58.50	58.40	-1	4,701	-0.02%
2019/10/09	0	0.00	1	57.70	57.60	-1	4,676	-0.02%
2019/10/08	1	57.80	0	0.00	57.80	1	4,685	0.02%
2019/10/07	0	0.00	3	57.57	58.00	-3	4,676	-0.06%
2019/10/04	5	56.82	5	57.76	56.80	0	4,681	0.00%
2019/10/03	28	56.63	1	56.60	56.90	27	4,645	0.58%
2019/10/02	3	56.93	3	56.77	57.10	0	4,791	0.00%
2019/10/01	13	56.59	2	56.70	56.60	11	4,833	0.23%
2019/09/27	2	56.85	1	57.40	55.90	1	5,072	0.02%
2019/09/26	1	57.10	3	57.50	57.10	-2	5,106	-0.04%
2019/09/25	1	57.80	1	58.20	57.80	0	5,178	0.00%
2019/09/24	3	58.53	1	59.30	58.60	2	5,201	0.04%
2019/09/23	1	58.90	15	58.45	58.90	-14	5,188	-0.27%
2019/09/20	6	58.13	3	59.03	57.80	3	5,158	0.06%
2019/09/19	2	58.20	15	58.03	58.30	-13	5,046	-0.26%
2019/09/18	2	57.35	2	57.80	57.20	0	5,058	0.00%
2019/09/17	11	57.35	0	0.00	56.80	11	5,021	0.22%
2019/09/16	3	57.63	0	0.00	57.60	3	5,045	0.06%
2019/09/12	1	57.70	14	57.99	57.80	-13	5,051	-0.26%
2019/09/10	19	57.32	0	0.00	57.00	19	5,016	0.38%
2019/09/09	1	57.90	15	58.44	57.80	-14	5,071	-0.28%
2019/09/06	1	56.90	6	57.28	56.90	-5	5,046	-0.10%
2019/09/05	7	57.01	1	57.50	56.80	6	5,029	0.12%
2019/09/04	13	57.23	0	0.00	57.40	13	5,006	0.26%
2019/09/02	1	56.60	0	0.00	57.10	1	5,012	0.02%
2019/08/30	7	57.34	0	0.00	56.80	7	5,006	0.14%
2019/08/29	0	0.00	3	58.60	58.00	-3	4,901	-0.06%
2019/08/28	0	0.00	7	59.40	59.20	-7	4,787	-0.15%
2019/08/27	0	0.00	27	59.47	59.50	-27	4,670	-0.58%
2019/08/26	5	56.80	5	56.90	56.80	0	4,483	0.00%
2019/08/23	3	57.70	14	57.58	57.90	-11	4,476	-0.25%
2019/08/22	18	57.39	1	58.30	57.20	17	4,483	0.38%
2019/08/21	1	57.50	2	57.20	57.50	-1	4,433	-0.02%
2019/08/20	0	0.00	8	56.13	55.80	-8	4,345	-0.18%
2019/08/19	0	0.00	8	56.60	56.90	-8	4,309	-0.19%
2019/08/16	1	56.10	1	56.10	56.10	0	4,274	0.00%
2019/08/15	0	0.00	10	56.06	56.30	-10	4,212	-0.24%
2019/08/14	4	56.23	5	56.56	55.20	-1	4,113	-0.02%
2019/08/13	0	0.00	14	55.65	55.90	-14	3,973	-0.35%
2019/08/12	13	54.61	6	54.87	55.30	7	3,906	0.18%
2019/08/08	1	53.40	33	53.30	53.40	-32	3,809	-0.84%
2019/08/07	1	52.00	1	52.90	52.20	0	3,784	0.00%
2019/08/06	0	0.00	1	51.50	52.20	-1	3,783	-0.03%
2019/08/05	1	51.20	0	0.00	50.00	1	3,728	0.03%
2019/08/02	2	53.00	0	0.00	52.30	2	3,701	0.05%
2019/08/01	3	54.60	2	55.30	54.40	1	3,686	0.03%
2019/07/31	3	55.33	2	55.30	55.60	1	3,662	0.03%
2019/07/30	2	53.35	4	54.68	54.20	-2	3,576	-0.06%
2019/07/29	7	54.94	9	55.28	54.10	-2	3,565	-0.06%
2019/07/26	11	54.68	3	54.37	55.00	8	3,490	0.23%
2019/07/25	3	53.73	3	53.70	53.80	0	3,391	0.00%
2019/07/24	0	0.00	1	52.40	52.60	-1	3,365	-0.03%
2019/07/23	0	0.00	1	52.50	52.40	-1	3,432	-0.03%
2019/07/22	1	52.20	1	52.50	52.20	0	3,480	0.00%
2019/07/19	1	52.20	3	52.40	52.20	-2	3,482	-0.06%
2019/07/18	1	52.90	2	53.20	52.10	-1	3,514	-0.03%
2019/07/17	10	53.50	4	54.03	53.30	6	3,537	0.17%
2019/07/16	4	53.20	1	53.50	53.30	3	3,436	0.09%
2019/07/12	0	0.00	2	53.00	52.70	-2	3,525	-0.06%
2019/07/11	3	52.73	2	53.40	52.70	1	3,582	0.03%
2019/07/10	4	52.80	0	0.00	52.70	4	3,623	0.11%
2019/07/09	0	0.00	1	52.60	52.40	-1	4,039	-0.02%
2019/07/08	4	53.15	2	54.40	53.00	2	4,095	0.05%
2019/07/05	1	53.00	3	52.17	53.00	-2	4,034	-0.05%
2019/07/04	75	52.93	0.4	52.60	52.40	74.6	4,054	1.84%
2019/07/03	4	51.88	4.6	51.75	51.10	-0.6	3,897	-0.02%
2019/07/02	5	51.56	6	51.40	51.90	-1	3,988	-0.03%
2019/07/01	3	50.57	4	50.55	50.70	-1	3,962	-0.03%
2019/06/28	1	49.65	2	50.40	49.55	-1	4,010	-0.02%
2019/06/27	2	50.00	3	50.10	50.00	-1	4,130	-0.02%
2019/06/26	1.3	49.70	0	0.00	49.70	1.3	4,161	0.03%
2019/06/25	3	50.50	6.3	50.91	50.00	-3.3	4,187	-0.08%
2019/06/24	5	49.64	2	49.83	49.80	3	4,178	0.07%
2019/06/21	4	50.04	3	51.27	49.35	1	4,231	0.02%
2019/06/20	3	50.87	4	50.68	51.00	-1	4,253	-0.02%
2019/06/19	4	50.25	4	50.40	50.30	0	4,375	0.00%
2019/06/18	2	49.68	2	50.00	49.60	0	4,492	0.00%
2019/06/17	23	50.90	23	51.87	50.10	0	4,685	0.00%
2019/06/14	3	50.70	4	49.64	50.70	-1	5,180	-0.02%
2019/06/13	4	49.24	5	49.27	49.25	-1	5,243	-0.02%
2019/06/12	0	0.00	2	49.80	49.20	-2	5,318	-0.04%
2019/06/11	2	49.60	3	49.10	49.60	-1	5,363	-0.02%
2019/06/10	2	48.70	2	48.90	48.70	0	5,361	0.00%
2019/06/06	4	48.31	2	49.18	48.00	2	5,424	0.04%
2019/06/05	2	49.00	2	50.05	49.00	0	5,527	0.00%
2019/06/04	2	49.38	1	49.75	49.30	1	5,692	0.02%
2019/06/03	2	49.33	1	49.90	49.25	1	5,750	0.02%
2019/05/31	1	50.50	1	50.30	50.20	0	5,830	0.00%
2019/05/30	21	49.75	21	50.51	49.75	0	5,885	0.00%
2019/05/29	1	50.40	1	49.00	50.40	0	5,846	0.00%
2019/05/28	1	49.00	1	49.50	49.00	0	5,787	0.00%
2019/05/27	0	0.00	1	48.75	49.20	-1	5,793	-0.02%
2019/05/24	1	48.45	0	0.00	47.70	1	5,805	0.02%
2019/05/22	0	0.00	1	49.90	49.80	-1	6,129	-0.02%
2019/05/21	1	49.60	0	0.00	49.60	1	6,289	0.02%
2019/05/17	1	49.65	1	50.00	50.00	0	6,443	0.00%
2019/05/15	0	0.00	2	52.20	51.50	-2	6,640	-0.03%
2019/05/14	5	51.22	1	51.40	51.80	4	6,759	0.06%
2019/05/09	2	54.50	0	0.00	53.60	2	6,898	0.03%
2019/05/06	0	0.00	1	55.80	55.90	-1	6,964	-0.01%
2019/04/29	1	56.30	5	55.30	55.40	-4	6,868	-0.06%
2019/04/26	0	0.00	1	58.50	57.10	-1	6,828	-0.01%
2019/04/25	1	58.60	1	58.80	58.60	0	6,898	0.00%
2019/04/23	0	0.00	1	60.00	59.90	-1	6,911	-0.01%
2019/04/22	3	59.00	1	59.50	58.80	2	6,873	0.03%
2019/04/19	1	58.60	0	0.00	58.50	1	6,956	0.01%
2019/04/18	12	59.09	0	0.00	58.10	12	6,932	0.17%
2019/04/17	2	60.00	1	61.30	59.60	1	6,917	0.01%
2019/04/15	11	62.79	7	63.16	61.10	4	6,995	0.06%
2019/04/12	0	0.00	2	59.00	59.60	-2	6,710	-0.03%
2019/04/09	3	60.30	0	0.00	60.30	3	6,559	0.05%
2019/04/08	1	62.20	4	61.75	61.70	-3	6,502	-0.05%
2019/04/03	1	60.10	1	60.60	60.00	0	6,381	0.00%
2019/04/02	1	59.40	0	0.00	59.60	1	6,346	0.02%
2019/04/01	0	0.00	1	58.50	59.40	-1	6,285	-0.02%
2019/03/29	1	58.40	0	0.00	58.20	1	6,159	0.02%
2019/03/28	2	57.50	0	0.00	58.10	2	6,165	0.03%
2019/03/27	1	58.20	2	57.95	58.10	-1	6,192	-0.02%
2019/03/26	3	57.77	2	58.50	57.60	1	6,158	0.02%
2019/03/25	1	57.60	0	0.00	57.50	1	6,139	0.02%
2019/03/22	1	59.60	0	0.00	59.10	1	6,089	0.02%
2019/03/21	1	60.10	7	60.63	60.50	-6	6,019	-0.10%
2019/03/20	3	59.73	2	60.20	60.10	1	5,947	0.02%
2019/03/19	3	58.83	13	58.27	60.10	-10	5,852	-0.17%
2019/03/18	3	56.17	0	0.00	55.50	3	5,334	0.06%
2019/03/13	0	0.00	1	55.00	55.00	-1	5,895	-0.02%
2019/03/12	4	55.33	1	56.50	54.50	3	5,936	0.05%
2019/03/11	2	55.40	4	55.58	55.00	-2	6,024	-0.03%
2019/03/08	3	54.33	9	54.41	54.30	-6	6,167	-0.10%
2019/03/07	5	53.24	0	0.00	53.00	5	6,259	0.08%
2019/03/06	50	54.60	2	54.50	54.60	48	6,341	0.76%
2019/03/05	1	52.00	7	53.13	53.80	-6	6,336	-0.09%
2019/03/04	1	52.50	2	52.70	52.50	-1	6,321	-0.02%
2019/02/26	4	52.70	0	0.00	52.50	4	6,482	0.06%
2019/02/21	156	55.97	156	56.48	54.40	0	6,807	0.00%	大買/大賣/
2019/02/20	16	54.08	15	54.43	54.30	1	6,657	0.02%
2019/02/19	150	53.77	166	53.46	53.70	-16	6,603	-0.24%	大買/大賣/
2019/02/18	9	52.27	5	52.54	52.00	4	6,641	0.06%
2019/02/15	10	52.37	6	52.98	52.40	4	7,038	0.06%
2019/02/14	9	53.57	19	54.83	53.10	-10	7,195	-0.14%
2019/02/13	13	52.68	2	53.65	52.20	11	7,106	0.15%
2019/02/12	1	53.90	11	53.23	54.20	-10	7,212	-0.14%
2019/02/11	0	0.00	2	51.80	52.00	-2	7,137	-0.03%
2019/01/30	7	51.83	2	52.40	50.90	5	7,254	0.07%
2019/01/29	1	51.20	2	51.80	51.80	-1	7,308	-0.01%
2019/01/28	5	51.44	9	51.56	51.60	-4	7,372	-0.05%
2019/01/25	1	50.30	3	49.93	50.30	-2	7,634	-0.03%
2019/01/24	1	49.50	0	0.00	49.30	1	7,777	0.01%
2019/01/23	3	49.65	1	49.95	49.65	2	7,877	0.03%
2019/01/22	1	49.60	1	49.95	49.40	0	7,930	0.00%
2019/01/21	4	49.85	3	50.13	49.60	1	8,009	0.01%
2019/01/17	19	50.06	13	49.70	49.35	6	8,256	0.07%
2019/01/16	1	51.80	3.8	51.43	51.80	-2.8	8,237	-0.03%
2019/01/15	2.7	50.71	2	51.05	50.70	0.7	8,293	0.01%
2019/01/14	2	50.30	0	0.00	50.50	2	8,449	0.02%
2019/01/11	1	50.90	4.3	52.23	50.70	-3.3	8,592	-0.04%
2019/01/10	0	0.00	0.7	51.10	51.20	-0.7	8,559	-0.01%
2019/01/09	0	0.00	4	51.35	51.60	-4	8,609	-0.05%
2019/01/08	0	0.00	3	50.37	50.60	-3	8,576	-0.03%
2019/01/07	4	50.88	5	50.34	50.30	-1	8,570	-0.01%
2019/01/04	1	47.50	1	47.95	48.50	0	8,513	0.00%
2019/01/03	2	46.50	0	0.00	46.60	2	8,602	0.02%
2019/01/02	0	0.00	2	48.60	47.50	-2	8,809	-0.02%
2018/12/28	1	48.30	1	48.40	48.30	0	8,878	0.00%
2018/12/27	1	48.00	0	0.00	48.00	1	9,013	0.01%
2018/12/26	0	0.00	3	47.23	47.10	-3	9,083	-0.03%
2018/12/25	1	47.90	0	0.00	48.20	1	9,276	0.01%
2018/12/20	0	0.00	1	47.40	47.00	-1	9,656	-0.01%
2018/12/19	1	48.35	0	0.00	48.10	1	9,624	0.01%
2018/12/18	3	48.37	0	0.00	48.00	3	9,619	0.03%
2018/12/17	0	0.00	1	48.95	48.80	-1	9,591	-0.01%
2018/12/13	1	48.80	2	49.68	49.30	-1	9,544	-0.01%
2018/12/12	3	49.45	3	49.53	49.45	0	9,529	0.00%
2018/12/11	14	47.94	5	47.85	48.30	9	9,458	0.10%
2018/12/10	13	47.37	22	47.72	46.90	-9	9,421	-0.10%
2018/12/07	15	49.64	20	49.42	49.35	-5	9,252	-0.05%
2018/12/06	8	54.25	4	54.60	51.50	4	8,950	0.04%
2018/12/05	16	54.84	5	54.96	54.90	11	8,793	0.13%
2018/12/04	7	56.14	7	56.91	56.00	0	8,855	0.00%
2018/12/03	18	55.48	8	54.35	56.10	10	8,835	0.11%
2018/11/30	6.1	53.06	5	53.34	52.90	1.1	8,718	0.01%
2018/11/29	10	53.00	8.1	52.20	52.00	1.9	8,458	0.02%
2018/11/28	1	51.70	2	50.85	51.90	-1	8,366	-0.01%
2018/11/27	3	50.57	3	49.93	51.00	0	8,404	0.00%
2018/11/26	3	49.33	10	49.36	49.40	-7	8,372	-0.08%
2018/11/23	8	49.68	4	50.90	48.70	4	8,377	0.05%
2018/11/22	62	50.99	3	52.97	50.60	59	8,321	0.71%
2018/11/21	7	53.00	11	53.15	53.10	-4	8,119	-0.05%
2018/11/20	2	52.45	1	52.40	52.70	1	8,002	0.01%
2018/11/19	12	53.86	2	53.25	53.40	10	7,924	0.13%
2018/11/16	1	52.30	3	52.77	51.60	-2	7,764	-0.03%
2018/11/15	0	0.00	2	52.35	52.40	-2	7,696	-0.03%
2018/11/14	2	52.55	65	52.31	52.50	-63	7,556	-0.83%
2018/11/13	3	48.23	4	49.31	49.50	-1	7,234	-0.01%
2018/11/12	0	0.00	1	49.05	48.95	-1	7,046	-0.01%
2018/11/09	1	48.80	107	48.76	48.90	-106	6,990	-1.52%	大賣/鉅額交易
2018/11/08	11	47.85	7	48.26	47.05	4	6,783	0.06%
2018/11/07	70	47.17	163	47.69	47.95	-93	6,736	-1.38%	大賣/
2018/11/06	52	47.93	52	48.65	46.30	0	6,684	0.00%
2018/11/05	4	47.26	2	47.00	47.40	2	6,588	0.03%
2018/11/02	64	48.86	10	48.89	48.20	54	6,511	0.83%
2018/11/01	0	0.00	55	51.11	51.30	-55	6,165	-0.89%
2018/10/31	3	48.00	3	49.25	48.00	0	6,075	0.00%
2018/10/30	51	48.11	51	48.92	48.50	0	6,028	0.00%
2018/10/29	18	47.32	17	47.95	47.65	1	6,022	0.02%
2018/10/26	2	46.20	1	49.45	46.00	1	6,001	0.02%
2018/10/25	249	47.82	5	48.56	48.45	244	5,967	4.09%	大買/鉅額交易
2018/10/24	2	50.90	2	51.30	50.90	0	5,993	0.00%
2018/10/23	3	52.13	0	0.00	50.70	3	5,973	0.05%
2018/10/22	89	52.50	94	52.72	52.30	-5	6,050	-0.08%
2018/10/19	1	49.65	3	49.20	50.70	-2	5,930	-0.03%
2018/10/18	34	48.96	31	49.58	48.45	3	5,829	0.05%
2018/10/17	1	48.25	1	49.00	48.25	0	5,994	0.00%
2018/10/16	4	48.59	1	48.95	48.10	3	6,125	0.05%
2018/10/15	0	0.00	3	46.45	47.40	-3	6,159	-0.05%
2018/10/12	4	45.98	2	45.00	47.00	2	6,344	0.03%
2018/10/11	245	44.30	243	43.90	44.45	2	6,514	0.03%	大買/大賣/
2018/10/09	1	52.10	6	53.80	48.75	-5	6,289	-0.08%
2018/10/08	7	53.44	1	54.20	53.40	6	6,050	0.10%
2018/10/05	227	53.80	7	53.50	53.30	220	5,974	3.68%	大買/鉅額交易
2018/10/04	36	54.81	107	55.53	56.70	-71	5,850	-1.21%	大賣/
2018/10/03	52	57.30	62	58.05	56.10	-10	5,789	-0.17%
2018/10/02	2	56.20	0	0.00	55.70	2	5,593	0.04%
2018/10/01	8	53.56	158	54.50	57.50	-150	5,482	-2.74%	大賣/鉅額交易
2018/09/28	1	52.40	1	51.80	52.40	0	5,263	0.00%
2018/09/27	1	51.30	2	51.60	51.30	-1	5,242	-0.02%
2018/09/26	1	51.70	0	0.00	51.70	1	5,240	0.02%
2018/09/25	0	0.00	2	51.25	51.50	-2	5,224	-0.04%
2018/09/21	2	51.40	0	0.00	51.40	2	5,236	0.04%
2018/09/20	0	0.00	1	51.50	50.20	-1	5,264	-0.02%
2018/09/19	1	50.90	0	0.00	50.90	1	5,261	0.02%
2018/09/17	0	0.00	1	51.90	51.40	-1	5,256	-0.02%
2018/09/14	1	52.00	1	51.70	52.00	0	5,238	0.00%
2018/09/13	0	0.00	1	51.00	50.70	-1	5,246	-0.02%
2018/09/11	2	50.05	243	50.03	50.50	-241	5,246	-4.59%	大賣/鉅額交易
2018/09/10	75	48.57	75	49.00	48.20	0	5,217	0.00%
2018/09/07	9	52.96	2	54.40	51.40	7	5,124	0.14%
2018/09/06	127	56.65	122	57.16	55.10	5	5,042	0.10%	大買/大賣/
2018/09/05	0	0.00	2	55.05	54.80	-2	4,910	-0.04%
2018/09/04	6	54.93	0	0.00	54.80	6	4,947	0.12%
2018/09/03	143	56.80	0	0.00	54.60	143	4,929	2.90%	大買/鉅額交易
2018/08/31	51	57.82	51	58.09	57.50	0	4,856	0.00%
2018/08/30	1	58.40	2	58.50	58.50	-1	5,008	-0.02%
2018/08/29	1	58.40	147	57.45	58.40	-146	5,200	-2.81%	大賣/鉅額交易
2018/08/28	0	0.00	1	56.00	55.50	-1	5,216	-0.02%
2018/08/27	3	54.53	0	0.00	55.20	3	5,241	0.06%
2018/08/24	0	0.00	1	53.90	53.40	-1	5,258	-0.02%
2018/08/22	0	0.00	1	53.80	54.30	-1	5,357	-0.02%
2018/08/21	2	53.35	0	0.00	53.50	2	5,428	0.04%
2018/08/20	1	52.70	3	52.97	53.30	-2	5,452	-0.04%
2018/08/15	0	0.00	3	59.17	57.60	-3	5,472	-0.05%
2018/08/14	5	58.50	0	0.00	58.90	5	5,475	0.09%
2018/08/13	4	60.05	0	0.00	58.20	4	5,609	0.07%
2018/08/08	0	0.00	1	63.00	62.30	-1	5,729	-0.02%
2018/08/07	50	63.05	50	63.60	62.30	0	5,763	0.00%
2018/08/06	0	0.00	5	62.70	63.10	-5	5,704	-0.09%
2018/08/03	61	62.12	61	62.95	61.80	0	5,672	0.00%
2018/08/02	1	61.90	2	62.15	61.10	-1	5,662	-0.02%
2018/08/01	54	62.50	56	62.98	62.50	-2	5,636	-0.04%
2018/07/31	2	60.75	0	0.00	60.60	2	5,546	0.04%
2018/07/30	3	60.60	0	0.00	60.40	3	5,491	0.05%
2018/07/27	1	60.00	1	62.30	62.20	0	5,676	0.00%
2018/07/26	2.1	61.02	0	0.00	61.00	2.1	5,536	0.04%
2018/07/25	2	61.60	0	0.00	60.80	2	5,528	0.04%
2018/07/24	257	62.08	10	61.36	61.10	247	5,503	4.49%	大買/鉅額交易
2018/07/23	108	63.50	107	64.01	63.60	1	5,308	0.02%	大買/大賣/
2018/07/20	101	66.81	101	67.40	67.80	0	5,209	0.00%	大買/大賣/
2018/07/19	1	68.70	3	67.70	66.30	-2	5,284	-0.04%
2018/07/18	0	0.00	261	64.63	67.90	-261	5,321	-4.90%	大賣/鉅額交易
2018/07/17	1	62.70	0	0.00	62.30	1	5,165	0.02%
2018/07/16	0	0.00	2	62.70	62.90	-2	5,326	-0.04%
2018/07/13	2	62.40	5	62.54	62.40	-3	5,435	-0.06%
2018/07/12	3	61.57	0.1	62.00	61.70	2.9	5,790	0.05%
2018/07/11	0	0.00	6	59.73	60.50	-6	6,117	-0.10%
2018/07/10	7	59.23	8	59.20	59.40	-1	6,364	-0.02%
2018/07/09	150	61.12	10	61.63	61.00	140	6,770	2.07%	大買/鉅額交易
2018/07/06	56	60.68	53	61.95	61.10	3	6,760	0.04%
2018/07/05	9	62.09	7	64.20	61.70	2	6,752	0.03%
2018/07/04	7	62.71	5	62.94	62.70	2	6,764	0.03%
2018/07/03	4	62.53	1	63.60	62.20	3	6,799	0.04%
2018/07/02	1	63.10	9	64.63	63.00	-8	6,841	-0.12%
2018/06/29	8	64.40	5	63.30	64.40	3	6,841	0.04%
2018/06/28	3	62.83	4	63.25	62.70	-1	6,809	-0.01%
2018/06/27	9	62.98	10	63.18	62.70	-1	6,849	-0.01%
2018/06/26	7.6	62.56	2	61.90	62.60	5.6	6,878	0.08%
2018/06/25	6	63.10	3.5	62.90	63.00	2.5	6,880	0.04%
2018/06/22	5	62.62	8.2	63.41	62.40	-3.1	6,917	-0.04%
2018/06/21	9	64.00	3	64.20	64.00	6	6,896	0.09%
2018/06/20	3	63.40	1	63.80	63.30	2	6,947	0.03%
2018/06/19	2	66.10	9	66.40	65.00	-7	6,953	-0.10%
2018/06/15	8	66.45	7	66.07	66.40	1	6,975	0.01%
2018/06/14	8	65.88	4	65.90	65.50	4	6,966	0.06%
2018/06/13	5	65.38	2	65.90	65.50	3	7,088	0.04%
2018/06/12	4	65.55	3	66.07	65.10	1	7,191	0.01%
2018/06/11	2	66.20	0	0.00	66.20	2	7,214	0.03%
2018/06/08	1	66.50	1	67.50	66.70	0	7,249	0.00%
2018/06/07	13	67.75	17.1	67.80	66.80	-4.1	7,316	-0.06%
2018/06/06	18	69.52	14.9	69.45	69.50	3.1	7,194	0.04%
2018/06/05	2	67.30	5	66.48	67.30	-3	7,006	-0.04%
2018/06/04	4	65.68	3	65.57	65.70	1	7,034	0.01%
2018/06/01	3	64.83	1	64.60	64.80	2	7,030	0.03%
2018/05/31	1	64.30	4	66.40	64.30	-3	7,037	-0.04%
2018/05/30	5	66.10	5	66.26	65.80	0	7,034	0.00%
2018/05/29	11	66.81	10	67.07	66.00	1	7,029	0.01%
2018/05/28	6	66.78	4	66.15	66.80	2	6,988	0.03%
2018/05/25	3	65.80	8	66.21	65.90	-5	7,093	-0.07%
2018/05/24	9	66.43	10	66.08	66.60	-1	7,119	-0.01%
2018/05/23	4	65.10	1	64.90	65.10	3	7,096	0.04%
2018/05/22	4	64.58	6	64.87	64.50	-2	7,150	-0.03%
2018/05/21	3	65.40	4	65.30	65.10	-1	7,327	-0.01%
2018/05/18	4	64.25	5	64.54	64.40	-1	7,305	-0.01%
2018/05/17	6	64.38	1	64.00	64.20	5	7,663	0.07%
2018/05/16	1	63.00	0	0.00	63.00	1	7,943	0.01%
2018/05/15	0	0.00	7	63.79	63.10	-7	8,215	-0.09%
2018/05/14	2	63.80	2	65.10	63.80	0	8,670	0.00%
2018/05/11	3	64.60	4	65.27	64.50	-1	8,955	-0.01%
2018/05/10	3	64.50	1.3	64.50	64.50	1.7	9,567	0.02%
2018/05/09	2	63.75	4.7	64.01	63.00	-2.7	9,803	-0.03%
2018/05/08	5	63.88	45	62.73	63.80	-40	10,168	-0.39%
2018/05/07	1	62.70	101	62.25	62.70	-100	10,436	-0.96%	大賣/
2018/05/04	174	61.29	196	61.65	61.20	-22	10,847	-0.20%	大買/大賣/
2018/05/03	18	65.10	19	65.71	63.80	-1	10,823	-0.01%
2018/05/02	31	65.49	35	66.09	65.60	-4	11,215	-0.04%
2018/04/30	5	65.08	1	65.30	65.20	4	11,407	0.04%
2018/04/27	1	64.20	0	0.00	64.20	1	11,456	0.01%
2018/04/26	143	63.62	1	66.00	63.50	142	11,494	1.24%	大買/鉅額交易
2018/04/25	53	65.52	194	64.48	65.50	-141	11,423	-1.23%	大賣/鉅額交易
2018/04/24	64	62.79	75	63.49	62.90	-11	11,292	-0.10%
2018/04/23	65	67.98	65	68.62	66.00	0	11,038	0.00%
2018/04/20	182	68.59	181	68.94	68.10	1	10,952	0.01%	大買/大賣/
2018/04/19	91	68.00	90	68.64	67.80	1	10,791	0.01%
2018/04/18	122	70.47	114	71.17	68.50	8	10,695	0.07%	大買/大賣/
2018/04/17	56	75.24	52	76.01	71.00	4	10,337	0.04%
2018/04/16	72	79.04	64	79.63	78.20	8	10,028	0.08%
2018/04/13	7	77.99	24	77.75	77.50	-17	9,783	-0.17%
2018/04/12	3	72.50	0	0.00	72.60	3	9,424	0.03%
2018/04/11	2	71.90	8	71.90	71.70	-6	9,583	-0.06%
2018/04/10	15	71.99	5	72.22	71.70	10	9,573	0.10%
2018/04/09	5.1	72.58	10	72.23	72.70	-4.9	9,556	-0.05%
2018/04/03	10	71.37	15.1	71.00	71.20	-5.1	9,530	-0.05%
2018/04/02	2	72.50	11	73.11	72.50	-9	9,489	-0.09%
2018/03/31	10	72.80	10	73.35	72.80	0	9,492	0.00%
2018/03/30	11	72.69	11	73.28	72.70	0	9,500	0.00%
2018/03/29	7	72.59	7	73.79	72.40	0	9,550	0.00%
2018/03/28	11	73.13	7	73.24	72.90	4	9,532	0.04%
2018/03/27	5	73.10	16	72.84	73.10	-11	9,510	-0.12%
2018/03/26	12	71.48	1	71.30	71.40	11	9,514	0.12%
2018/03/23	6	70.43	0	0.00	71.10	6	9,584	0.06%
2018/03/22	1	74.20	2	74.20	72.50	-1	9,572	-0.01%
2018/03/21	6	73.98	4	74.05	73.50	2	9,582	0.02%
2018/03/20	3	73.50	5	73.56	73.40	-2	9,571	-0.02%
2018/03/19	33	75.17	12	74.92	74.10	21	9,578	0.22%
2018/03/16	6	73.83	8	73.83	73.50	-2	9,445	-0.02%
2018/03/15	3	72.83	3	73.60	72.90	0	9,417	0.00%
2018/03/14	3	72.00	0	0.00	71.90	3	9,447	0.03%
2018/03/13	3	73.30	4	73.43	73.20	-1	9,506	-0.01%
2018/03/12	1	71.90	2	72.00	71.90	-1	9,604	-0.01%
2018/03/09	3	71.57	2	71.85	70.90	1	9,821	0.01%
2018/03/08	13	72.71	4	71.73	72.10	9	9,799	0.09%
2018/03/07	2	70.00	18	69.90	70.20	-16	9,717	-0.16%
2018/03/06	2	70.10	0	0.00	70.00	2	9,756	0.02%
2018/03/05	0	0.00	1	71.40	70.00	-1	9,774	-0.01%
2018/03/02	2	70.90	0	0.00	71.00	2	9,787	0.02%
2018/03/01	2	71.75	2	71.65	71.90	0	9,791	0.00%
2018/02/27	14	74.33	13	73.13	72.60	1	9,849	0.01%
2018/02/23	0	0.00	4	73.00	72.90	-4	9,745	-0.04%
2018/02/22	13	73.23	1	72.90	72.50	12	9,784	0.12%
2018/02/21	8	73.13	20	72.49	73.70	-12	9,834	-0.12%
2018/02/12	15	69.43	5	69.60	68.90	10	9,840	0.10%
2018/02/09	20	67.37	10	68.05	69.80	10	9,841	0.10%
2018/02/08	14	71.24	12	71.58	70.80	2	9,486	0.02%
2018/02/07	11	77.39	12	79.09	75.50	-1	9,260	-0.01%
2018/02/06	13	77.44	3	78.77	76.60	10	9,230	0.11%
2018/02/05	54	85.36	6	85.13	85.00	48	8,934	0.54%
2018/02/02	49	93.29	39	91.84	91.40	10	8,933	0.11%
2018/02/01	2	102.50	7	102.43	101.50	-5	8,656	-0.06%
2018/01/31	27	102.96	8	102.94	104.00	19	8,489	0.22%
2018/01/30	5	102.00	32	101.34	99.50	-27	8,227	-0.33%
2018/01/29	2	100.50	5	101.10	100.50	-3	8,091	-0.04%
2018/01/26	3	96.60	8	96.85	96.80	-5	7,838	-0.06%
2018/01/25	21	95.67	24	96.01	94.70	-3	7,710	-0.04%
2018/01/24	2	92.55	7	90.56	92.90	-5	7,540	-0.07%
2018/01/23	4	88.93	7	89.40	88.30	-3	7,405	-0.04%
2018/01/22	12	89.02	3	88.37	88.70	9	7,440	0.12%
2018/01/19	1	86.70	5	86.40	86.70	-4	7,471	-0.05%
2018/01/18	1	88.00	2	88.10	86.70	-1	7,480	-0.01%
2018/01/17	1	87.60	3	87.43	87.60	-2	7,547	-0.03%
2018/01/16	15	87.71	7	87.01	87.60	8	7,569	0.11%
2018/01/15	12	86.39	3	87.20	86.40	9	7,571	0.12%
2018/01/12	4	86.15	1	85.90	86.10	3	7,609	0.04%
2018/01/11	9	84.78	0	0.00	84.70	9	7,656	0.12%
2018/01/09	1	86.30	4	87.53	85.80	-3	7,898	-0.04%
2018/01/08	6.6	87.79	6	88.32	87.20	0.6	7,993	0.01%
2018/01/05	15	88.17	2.6	88.47	87.20	12.4	7,976	0.16%
2018/01/04	2	85.10	3	85.20	85.80	-1	7,890	-0.01%
2018/01/03	0	0.00	1	84.60	84.40	-1	7,991	-0.01%
2018/01/02	1	82.80	1	83.50	83.70	0	8,156	0.00%