TPK-KY (3673)-美好-蘆洲券商分點個股進出

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
38.40
漲跌
▲0.15
漲幅
+0.39%
成交量
1,439張
產業
上市光電類股
552人加入追蹤

立即追蹤
本地時間:13:30

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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/05/30	1	38.90	0	0.00	38.25	1	2,402	0.04%
2024/05/28	21	38.82	11	39.39	39.45	10	2,358	0.42%
2024/05/24	3	37.15	0	0.00	37.05	3	2,275	0.13%
2024/05/22	5	38.70	2	38.85	38.30	3	2,286	0.13%
2024/05/20	3	37.70	0	0.00	37.75	3	2,239	0.13%
2024/05/15	3	36.78	0	0.00	36.65	3	2,385	0.13%
2024/05/14	0	0.00	5	36.55	36.80	-5	2,380	-0.21%
2024/05/13	2	36.30	0	0.00	36.60	2	2,391	0.08%
2024/05/10	2	36.65	0	0.00	36.90	2	2,410	0.08%
2024/05/06	0	0.00	1	37.70	37.80	-1	2,436	-0.04%
2024/05/02	3	38.00	0	0.00	38.20	3	2,502	0.12%
2024/04/29	2	38.95	20	38.65	38.95	-18	2,535	-0.71%
2024/04/26	2	37.73	3	37.95	37.75	-1	2,507	-0.04%
2024/04/24	1	36.85	0	0.00	37.15	1	2,521	0.04%
2024/04/23	0	0.00	1	36.00	36.45	-1	2,542	-0.04%
2024/04/22	20	36.20	0	0.00	36.00	20	2,579	0.78%
2024/04/19	2	36.40	0	0.00	36.30	2	2,585	0.08%
2024/04/18	0	0.00	2	37.95	37.70	-2	2,577	-0.08%
2024/04/17	2	37.35	4	37.23	37.00	-2	2,582	-0.08%
2024/04/16	4	37.30	2	37.50	37.25	2	2,565	0.08%
2024/04/12	9	39.01	1	38.75	38.80	8	2,563	0.31%
2024/04/11	5	39.80	0	0.00	39.45	5	2,603	0.19%
2024/04/10	4	40.15	43	39.63	40.35	-39	2,595	-1.50%
2024/04/09	0	0.00	2	39.15	38.60	-2	2,554	-0.08%
2024/04/08	5	38.60	2	38.60	38.65	3	2,582	0.12%
2024/04/03	11	39.78	19	39.39	39.10	-8	2,546	-0.31%
2024/04/02	3	38.42	2	38.45	38.60	1	2,462	0.04%
2024/04/01	0	0.00	6	37.91	38.10	-6	2,394	-0.25%
2024/03/29	0	0.00	6	36.98	36.85	-6	2,312	-0.26%
2024/03/28	0	0.00	4	37.30	36.90	-4	2,288	-0.17%
2024/03/26	0	0.00	5	36.50	35.95	-5	2,181	-0.23%
2024/03/25	8	36.18	2	36.25	36.25	6	2,128	0.28%
2024/03/21	1	34.80	2	34.90	35.10	-1	2,047	-0.05%
2024/03/19	0	0.00	1	34.25	34.25	-1	2,012	-0.05%
2024/03/18	0	0.00	1	33.95	34.15	-1	2,011	-0.05%
2024/03/14	1	34.30	0	0.00	34.45	1	1,985	0.05%
2024/03/13	0	0.00	2	34.35	34.85	-2	1,972	-0.10%
2024/03/12	0	0.00	2	34.95	35.05	-2	1,957	-0.10%
2024/03/11	10	33.83	2	34.00	33.85	8	1,933	0.41%
2024/03/07	2	35.45	3	35.38	34.85	-1	1,843	-0.05%
2024/03/06	9	35.24	2	35.78	34.85	7	1,813	0.39%
2024/03/05	0	0.00	4	35.15	35.05	-4	1,745	-0.23%
2024/03/04	5	35.00	1	35.15	35.00	4	1,724	0.23%
2024/03/01	2	35.20	0	0.00	35.15	2	1,712	0.12%
2024/02/29	4	35.06	0	0.00	34.95	4	1,718	0.23%
2024/02/27	4	35.08	0	0.00	35.00	4	1,737	0.23%
2024/02/23	1	36.25	0	0.00	35.65	1	1,730	0.06%
2024/02/20	2	36.90	0	0.00	36.95	2	1,699	0.12%
2024/02/19	2	37.80	2	37.75	37.50	0	1,693	0.00%
2024/02/16	5	37.09	17	36.99	37.35	-12	1,662	-0.72%
2024/02/05	3	34.55	0	0.00	34.45	3	1,549	0.19%
2024/02/02	6	35.17	0	0.00	34.80	6	1,537	0.39%
2024/02/01	2	35.60	0	0.00	35.50	2	1,508	0.13%
2024/01/31	6	35.90	0	0.00	35.70	6	1,501	0.40%
2024/01/30	1	36.60	0	0.00	36.15	1	1,491	0.07%
2024/01/26	8	37.14	0	0.00	36.35	8	1,447	0.55%
2024/01/25	0	0.00	2	36.90	36.50	-2	1,376	-0.15%
2024/01/24	0	0.00	7	36.58	36.70	-7	1,352	-0.52%
2024/01/22	2	35.70	0	0.00	35.30	2	1,299	0.15%
2024/01/18	6	35.35	0	0.00	35.70	6	1,266	0.47%
2024/01/17	4	35.13	0	0.00	34.80	4	1,249	0.32%
2024/01/16	3	36.22	0	0.00	36.10	3	1,219	0.25%
2024/01/12	0	0.00	1	36.00	35.35	-1	1,165	-0.09%
2024/01/09	5	36.40	0	0.00	35.80	5	1,132	0.44%
2024/01/04	5	37.00	0	0.00	37.05	5	1,012	0.49%
2024/01/03	2	38.40	1	37.55	37.25	1	972	0.10%
2024/01/02	0	0.00	22	38.19	38.10	-22	907	-2.42%
2023/12/29	1	36.25	0	0.00	36.20	1	840	0.12%
2023/12/28	1	36.40	2	36.45	36.50	-1	829	-0.12%
2023/12/27	0	0.00	2	35.85	35.85	-2	808	-0.25%
2023/12/26	2	35.00	0	0.00	35.65	2	809	0.25%
2023/12/21	2	34.50	0	0.00	34.45	2	789	0.25%
2023/12/15	4	35.53	0	0.00	35.30	4	808	0.49%
2023/12/14	0	0.00	4	34.93	35.05	-4	802	-0.50%
2023/12/07	0	0.00	1	35.45	35.25	-1	841	-0.12%
2023/12/05	0	0.00	1	36.05	36.00	-1	842	-0.12%
2023/12/01	1	35.85	0	0.00	35.50	1	838	0.12%
2023/11/28	1	35.10	0	0.00	35.60	1	870	0.11%
2023/11/24	0	0.00	2	36.20	36.05	-2	867	-0.23%
2023/11/20	0	0.00	3	35.40	35.35	-3	835	-0.36%
2023/11/17	0	0.00	2	35.20	35.20	-2	834	-0.24%
2023/11/10	0	0.00	1	33.10	33.10	-1	872	-0.11%
2023/11/03	2	32.90	0	0.00	32.75	2	1,092	0.18%
2023/11/02	0	0.00	1	32.50	32.50	-1	1,106	-0.09%
2023/10/27	2	32.30	0	0.00	31.95	2	1,160	0.17%
2023/10/26	10	32.25	0	0.00	32.00	10	1,190	0.84%
2023/10/20	2	32.10	0	0.00	32.35	2	1,255	0.16%
2023/10/19	2	33.05	0	0.00	32.70	2	1,286	0.16%
2023/10/13	4	35.10	2	34.90	34.90	2	1,439	0.14%
2023/10/12	0	0.00	3	34.35	34.50	-3	1,457	-0.21%
2023/10/06	4	34.05	0	0.00	34.05	4	1,538	0.26%
2023/09/21	2	33.45	0	0.00	33.40	2	2,131	0.09%
2023/09/20	2	34.20	0	0.00	34.10	2	2,146	0.09%
2023/09/19	2	34.45	0	0.00	34.35	2	2,206	0.09%
2023/09/11	0	0.00	5	35.20	34.55	-5	2,926	-0.17%
2023/09/07	0	0.00	2	34.95	35.10	-2	2,994	-0.07%
2023/09/06	5	35.15	0	0.00	35.15	5	3,042	0.16%
2023/09/04	0	0.00	2	35.60	35.50	-2	3,339	-0.06%
2023/09/01	3	35.15	1	35.20	35.20	2	3,496	0.06%
2023/08/31	2	34.65	2	34.60	34.65	0	3,607	0.00%
2023/08/29	0	0.00	1	34.25	34.25	-1	3,756	-0.03%
2023/08/25	2	34.40	0	0.00	34.35	2	4,034	0.05%
2023/08/22	2	34.50	1	34.20	34.15	1	4,187	0.02%
2023/08/18	2	34.43	0	0.00	34.35	2	4,239	0.05%
2023/08/17	2	34.90	0	0.00	34.85	2	4,286	0.05%
2023/08/15	2	34.70	0	0.00	34.85	2	4,426	0.05%
2023/08/14	2	34.00	0	0.00	34.45	2	4,550	0.04%
2023/08/11	2	35.00	2	35.30	35.30	0	4,726	0.00%
2023/08/10	11	35.50	2	35.93	35.40	9	4,741	0.19%
2023/08/04	0	0.00	5	38.40	38.90	-5	4,781	-0.10%
2023/07/31	5	39.70	0	0.00	39.15	5	4,954	0.10%
2023/07/26	0	0.00	1	39.65	39.75	-1	5,089	-0.02%
2023/07/24	5	39.26	0	0.00	39.40	5	5,107	0.10%
2023/07/21	2	40.18	0	0.00	40.10	2	5,091	0.04%
2023/07/20	3	40.82	5	40.60	40.80	-2	5,113	-0.04%
2023/07/19	6	40.17	0	0.00	40.00	6	5,127	0.12%
2023/07/18	11	40.75	6	40.58	40.15	5	5,194	0.10%
2023/07/17	0	0.00	2	41.10	41.80	-2	5,365	-0.04%
2023/07/14	3	41.28	4	41.15	41.25	-1	5,904	-0.02%
2023/07/13	2	42.05	3	41.45	41.50	-1	5,946	-0.02%
2023/07/10	15	43.00	0	0.00	42.45	15	6,131	0.24%
2023/07/07	10	42.97	1	43.95	43.10	9	6,198	0.15%
2023/07/06	1	45.15	0	0.00	45.30	1	6,206	0.02%
2023/07/05	0	0.00	1	46.15	45.55	-1	6,179	-0.02%
2023/07/04	0	0.00	2	45.88	45.55	-2	6,114	-0.03%
2023/06/29	0	0.00	0.2	43.65	43.90	-0.2	5,909	0.00%
2023/06/28	0	0.00	1	43.10	43.25	-1	5,876	-0.02%
2023/06/27	3	43.40	0	0.00	43.05	3	5,870	0.05%
2023/06/26	8.2	44.32	12	44.39	43.95	-3.8	5,812	-0.07%
2023/06/21	4	45.01	50	45.03	45.05	-46	5,673	-0.81%
2023/06/20	1	42.65	0	0.00	42.70	1	5,357	0.02%
2023/06/19	11	40.95	1.1	42.01	42.50	9.9	5,310	0.19%
2023/06/16	1	42.05	0	0.00	41.85	1	5,255	0.02%
2023/06/13	1	42.40	0	0.00	42.70	1	5,169	0.02%
2023/06/12	1	42.35	1	43.20	42.80	0	5,144	0.00%
2023/06/09	29	42.79	0	0.00	42.75	29	5,135	0.56%
2023/06/08	15	43.97	42	44.29	43.80	-27	5,065	-0.53%
2023/06/07	8	43.68	2	43.20	43.20	6	4,933	0.12%
2023/06/06	2	43.90	0	0.00	43.95	2	4,808	0.04%
2023/06/05	6	42.79	7	43.17	42.90	-1	4,731	-0.02%
2023/06/02	1	43.10	0	0.00	42.35	1	4,735	0.02%
2023/06/01	21	43.14	5	43.24	43.25	16	4,749	0.34%
2023/05/31	5	42.25	5	42.40	42.40	0	4,545	0.00%
2023/05/29	0	0.00	9	41.83	41.75	-9	4,490	-0.20%
2023/05/26	2	41.00	0	0.00	41.00	2	4,527	0.04%
2023/05/25	0	0.00	2	41.85	41.60	-2	4,639	-0.04%
2023/05/24	1	41.60	1	41.40	41.55	0	4,706	0.00%
2023/05/22	1	41.65	15	41.57	41.60	-14	4,624	-0.30%
2023/05/19	2	39.85	3	40.13	40.30	-1	4,515	-0.02%
2023/05/18	2	40.93	1	41.00	40.50	1	4,443	0.02%
2023/05/17	0	0.00	7	40.53	40.60	-7	4,302	-0.16%
2023/05/16	0	0.00	1	38.95	38.95	-1	4,083	-0.02%
2023/05/15	0	0.00	5	38.20	38.30	-5	4,023	-0.12%
2023/05/12	0	0.00	2	37.70	38.10	-2	4,004	-0.05%
2023/05/11	0	0.00	5	37.60	37.60	-5	3,987	-0.13%
2023/05/10	3	38.63	26	38.56	38.45	-23	3,927	-0.59%
2023/05/09	0	0.00	3	39.13	39.55	-3	3,851	-0.08%
2023/05/08	0	0.00	3	38.93	38.75	-3	3,758	-0.08%
2023/05/05	2	38.10	0	0.00	38.30	2	3,720	0.05%
2023/05/04	1	39.25	10	38.97	38.95	-9	3,654	-0.25%
2023/04/27	1	36.80	0	0.00	37.45	1	3,434	0.03%
2023/04/21	5	37.96	5.1	38.15	37.50	-0.1	3,281	0.00%
2023/04/20	20	38.85	1.1	38.91	38.50	18.9	3,166	0.60%
2023/04/19	14	42.43	8.1	42.01	41.25	5.9	2,923	0.20%
2023/04/18	1	41.50	10	41.50	41.50	-9	2,349	-0.38%
2023/04/17	0	0.00	14.1	38.09	37.75	-14.1	2,264	-0.62%
2023/04/14	0	0.00	9	37.62	37.90	-9	2,165	-0.42%
2023/04/13	1	36.80	0	0.00	36.25	1	1,988	0.05%
2023/04/12	10	36.60	1	36.70	36.80	9	1,947	0.46%
2023/04/11	1	35.85	1	36.20	36.40	0	1,843	0.00%
2023/04/06	1	33.90	0.3	33.92	34.05	0.7	1,688	0.04%
2023/03/29	0	34.50	0	0.00	34.65	0	1,665	0.00%
2023/03/28	0	0.00	0.2	34.15	34.30	-0.2	1,666	-0.01%
2023/03/27	5	35.15	0	0.00	35.00	5	1,634	0.31%
2023/03/24	0	0.00	2	35.50	35.30	-2	1,629	-0.12%
2023/03/22	1	35.75	0	0.00	35.30	1	1,593	0.06%
2023/03/21	0	34.80	0	0.00	34.75	0	1,549	0.00%
2023/03/20	0	0.00	1	34.75	34.75	-1	1,534	-0.07%
2023/03/15	1	34.80	0	0.00	34.40	1	1,467	0.07%
2023/03/14	12	34.96	2	35.25	35.00	10	1,453	0.69%
2023/03/13	2	35.50	1	35.80	35.60	1	1,411	0.07%
2023/03/10	9	34.88	0.1	34.50	34.50	8.9	1,357	0.66%
2023/03/09	11	36.20	0	0.00	35.50	11	1,311	0.84%
2023/03/08	0	0.00	4	35.88	36.10	-4	1,277	-0.31%
2023/03/07	2	36.73	0	0.00	36.75	2	1,226	0.16%
2023/03/06	2	36.60	10	35.80	36.50	-8	1,156	-0.69%
2023/03/02	10	33.94	0	0.00	33.90	10	1,037	0.96%
2023/02/24	2	34.00	3	34.25	34.20	-1	970	-0.10%
2023/02/23	10	34.61	31	35.01	35.05	-21	888	-2.36%
2023/02/22	26	32.23	7	33.72	33.95	19	712	2.67%
2023/02/20	0	0.00	2	31.85	31.95	-2	605	-0.33%
2023/02/16	5	31.20	0	0.00	31.20	5	612	0.82%
2023/02/15	0	0.00	1	30.80	30.85	-1	621	-0.16%
2023/02/07	0	0.00	2	31.15	31.10	-2	638	-0.31%
2023/01/09	0	0.00	6	30.05	30.05	-6	709	-0.85%
2022/12/20	2	29.65	1	30.00	29.50	1	843	0.12%
2022/12/19	0	0.00	1	30.35	30.35	-1	856	-0.12%
2022/12/16	2	30.25	0	0.00	30.30	2	867	0.23%
2022/12/07	0	0.00	4	30.35	30.45	-4	897	-0.45%
2022/11/29	0	0.00	2	31.15	31.10	-2	887	-0.23%
2022/11/18	1	31.50	0	0.00	31.10	1	1,075	0.09%
2022/11/15	1	30.85	0	0.00	30.95	1	1,198	0.08%
2022/11/14	0	0.00	2	30.90	30.70	-2	1,256	-0.16%
2022/11/11	0	0.00	1	30.80	30.60	-1	1,247	-0.08%
2022/11/09	0	0.00	4	30.50	30.55	-4	1,243	-0.32%
2022/11/08	1	30.10	6	30.36	30.10	-5	1,254	-0.40%
2022/11/07	3	30.20	0	0.00	30.10	3	1,274	0.24%
2022/11/04	4	29.71	1	29.75	29.90	3	1,279	0.23%
2022/11/02	0	0.00	2	29.60	29.65	-2	1,273	-0.16%
2022/10/28	4	29.05	0	0.00	28.10	4	1,268	0.32%
2022/10/20	3	30.65	0	0.00	30.50	3	1,219	0.25%
2022/10/11	21	31.04	0	0.00	30.95	21	1,208	1.74%
2022/10/07	1	32.65	3	32.70	32.60	-2	1,189	-0.17%
2022/10/04	0	0.00	2	31.80	31.80	-2	1,174	-0.17%
2022/10/03	2	31.05	0	0.00	31.25	2	1,174	0.17%
2022/09/28	2	30.85	0	0.00	30.60	2	1,169	0.17%
2022/09/26	0	0.00	0.1	32.00	32.15	-0.1	1,153	-0.01%
2022/09/16	2	34.95	0	0.00	35.00	2	1,189	0.17%
2022/09/07	0	0.00	5	34.35	34.40	-5	1,216	-0.41%
2022/09/05	0	0.00	0.1	34.80	34.85	-0.1	1,213	-0.01%
2022/09/02	0	0.00	3	35.50	35.45	-3	1,207	-0.25%
2022/09/01	5	35.83	0	0.00	35.60	5	1,206	0.41%
2022/08/29	0	0.00	0.1	36.25	36.05	-0.1	1,214	-0.01%
2022/08/26	4	37.66	1	37.30	37.50	3	1,183	0.25%
2022/08/24	2	36.48	2.2	36.10	36.00	-0.2	1,069	-0.02%
2022/08/23	5	36.55	0.4	36.51	36.40	4.6	1,050	0.44%
2022/08/19	1	35.80	0	0.00	36.10	1	934	0.11%
2022/08/16	0	0.00	1	33.95	33.90	-1	879	-0.11%
2022/08/15	1	33.90	0	0.00	33.80	1	882	0.11%
2022/08/12	0	0.00	20	34.20	34.10	-20	880	-2.27%
2022/08/04	2	33.35	8	33.28	33.50	-6	910	-0.66%
2022/07/26	0	0.00	4	34.08	33.85	-4	978	-0.41%
2022/07/21	0	0.00	1	33.50	33.65	-1	1,015	-0.10%
2022/07/19	1	34.65	0	0.00	34.85	1	1,020	0.10%
2022/07/18	4	34.50	0	0.00	34.70	4	1,017	0.39%
2022/07/14	1	34.40	0	0.00	34.40	1	1,030	0.10%
2022/07/12	0	0.00	1	33.70	33.20	-1	1,040	-0.10%
2022/07/11	1	34.15	0	0.00	34.10	1	1,039	0.10%
2022/06/21	0	0.00	2	34.10	34.15	-2	1,096	-0.18%
2022/06/20	2	33.30	0.1	33.75	33.00	1.9	1,104	0.17%
2022/06/15	0	0.00	1	34.85	34.90	-1	1,101	-0.09%
2022/06/14	0	0.00	1	34.00	34.40	-1	1,112	-0.09%
2022/06/10	0	0.00	1	34.95	35.20	-1	1,135	-0.09%
2022/06/08	2	34.85	0	0.00	34.75	2	1,140	0.18%
2022/06/02	2	34.00	0	0.00	34.00	2	1,134	0.18%
2022/06/01	0	0.00	6	34.18	33.95	-6	1,155	-0.52%
2022/05/30	1	34.10	2	34.05	34.05	-1	1,163	-0.09%
2022/05/25	1	33.40	0	0.00	33.30	1	1,226	0.08%
2022/05/24	1	33.60	0	0.00	33.00	1	1,248	0.08%
2022/05/17	0	0.00	1	32.45	32.45	-1	1,254	-0.08%
2022/05/16	1	31.90	2	32.10	32.15	-1	1,263	-0.08%
2022/05/12	1	31.25	2	31.15	30.85	-1	1,262	-0.08%
2022/05/11	1	31.70	2	32.05	31.75	-1	1,235	-0.08%
2022/05/10	5	31.80	0	0.00	31.90	5	1,230	0.41%
2022/05/09	1	31.85	1.1	32.23	31.85	-0.1	1,214	0.00%
2022/05/06	3	33.23	0	0.00	33.30	3	1,180	0.25%
2022/05/05	2	34.35	0	0.00	34.20	2	1,167	0.17%
2022/04/28	0	0.00	30	34.05	34.10	-30	1,201	-2.50%
2022/04/27	1	33.85	1	34.05	34.05	0	1,193	0.00%
2022/04/21	5	36.55	5	36.65	36.65	0	1,198	0.00%
2022/04/20	1	36.70	1	36.55	36.55	0	1,204	0.00%
2022/04/19	5	36.50	7	36.62	36.55	-2	1,224	-0.16%
2022/04/18	0	0.00	1	36.20	36.15	-1	1,246	-0.08%
2022/04/07	0	0.00	0.2	35.40	35.20	-0.2	1,597	-0.01%
2022/04/01	2	36.83	3	36.60	36.65	-1	1,567	-0.06%
2022/03/24	1	37.80	0	0.00	37.80	1	1,634	0.06%
2022/03/22	0	0.00	1	38.45	38.40	-1	1,660	-0.06%
2022/03/17	0	0.00	2	37.20	37.45	-2	1,717	-0.12%
2022/03/16	2	36.35	0	0.00	36.35	2	1,713	0.12%
2022/03/15	8	36.93	0	0.00	36.60	8	1,721	0.46%
2022/03/11	1	37.10	8	37.42	37.40	-7	1,744	-0.40%
2022/03/10	3	36.98	1	37.00	37.00	2	1,752	0.11%
2022/03/08	1	35.60	0	0.00	35.55	1	1,740	0.06%
2022/03/07	0	0.00	0.2	37.10	36.90	-0.2	1,716	-0.01%
2022/03/04	20	37.80	0	0.00	37.80	20	1,706	1.17%
2022/03/03	0	0.00	5	38.00	38.15	-5	1,729	-0.29%
2022/03/02	5	37.68	3	37.78	37.90	2	1,749	0.11%
2022/03/01	6	38.35	0.1	38.45	38.40	5.9	1,756	0.34%
2022/02/25	1	38.25	0.1	38.98	38.45	0.9	1,758	0.05%
2022/02/24	2	39.20	0.1	39.30	39.05	1.9	1,745	0.11%
2022/02/23	0	0.00	2	40.00	40.15	-2	1,758	-0.11%
2022/02/21	0	0.00	2	40.60	40.45	-2	1,839	-0.11%
2022/02/17	0	0.00	4	40.00	39.65	-4	1,896	-0.21%
2022/02/16	5	39.39	0	0.00	39.30	5	1,934	0.26%
2022/02/11	1	40.10	0	0.00	40.10	1	1,984	0.05%
2022/02/10	0	0.00	2	40.80	40.80	-2	1,991	-0.10%
2022/01/26	2	39.45	0	0.00	39.40	2	2,074	0.10%
2022/01/24	0.1	40.35	0	0.00	40.25	0.1	2,360	0.00%
2022/01/21	0	0.00	0.1	40.60	40.10	-0.1	2,545	0.00%
2022/01/18	9	41.12	10	40.95	40.95	-1	2,793	-0.04%
2022/01/14	2	40.70	0.2	40.90	40.70	1.8	2,925	0.06%
2022/01/12	2	41.85	0.2	42.10	41.80	1.8	2,903	0.06%
2022/01/11	0	0.00	1	43.00	42.65	-1	2,885	-0.03%
2022/01/10	4	42.70	2	42.55	42.70	2	2,863	0.07%
2022/01/07	16	44.36	8	45.48	43.70	8	2,813	0.28%
2022/01/06	2	43.95	0	0.00	44.00	2	2,553	0.08%
2022/01/05	0	0.00	5	43.00	43.00	-5	2,521	-0.20%
2022/01/03	2	42.85	0	0.00	42.70	2	2,526	0.08%
2021/12/30	5	43.80	1	43.90	43.45	4	2,520	0.16%
2021/12/28	0	0.00	1	43.30	43.30	-1	2,529	-0.04%
2021/12/27	4	43.25	0	0.00	43.10	4	2,544	0.16%
2021/12/23	0	0.00	15	42.85	42.95	-15	2,583	-0.58%
2021/12/22	0	0.00	2	43.00	42.80	-2	2,585	-0.08%
2021/12/16	0	0.00	3	42.40	42.30	-3	2,562	-0.12%
2021/12/14	20	41.70	0	0.00	41.60	20	2,646	0.76%
2021/12/13	15	43.11	1	42.75	42.50	14	2,648	0.53%
2021/12/09	0	0.00	2	41.83	41.90	-2	2,626	-0.08%
2021/12/01	1	40.40	0	0.00	40.45	1	2,639	0.04%
2021/11/29	5	40.30	0.1	40.50	39.90	4.9	2,644	0.18%
2021/11/24	1	42.00	0	0.00	41.95	1	2,581	0.04%
2021/11/23	0	0.00	1	41.70	41.80	-1	2,568	-0.04%
2021/11/22	0	0.00	0.1	42.10	42.25	-0.1	2,566	0.00%
2021/11/19	0.1	41.50	1	42.00	41.40	-1	2,548	-0.04%
2021/11/18	11	40.63	12	41.22	41.35	-1	2,535	-0.04%
2021/11/17	0	0.00	3	41.15	40.65	-3	2,472	-0.12%
2021/11/16	0	0.00	10	41.32	41.15	-10	2,434	-0.41%
2021/11/15	1	41.85	1	41.80	41.85	0	2,433	0.00%
2021/11/11	0	0.00	21	41.37	40.80	-21	2,417	-0.87%
2021/11/10	5	40.76	0	0.00	40.70	5	2,409	0.21%
2021/11/05	0	0.00	7	40.43	40.40	-7	2,501	-0.28%
2021/11/04	22	41.30	3	41.55	41.05	19	2,504	0.76%
2021/11/03	1	40.85	1	41.50	41.30	0	2,493	0.00%
2021/11/02	0	0.00	2	42.00	40.75	-2	2,478	-0.08%
2021/11/01	4	43.15	0	0.00	43.20	4	2,378	0.17%
2021/10/29	3	43.00	1	42.75	42.50	2	2,209	0.09%
2021/10/28	1	40.70	5	43.20	44.30	-4	2,034	-0.20%
2021/10/27	0	0.00	10	39.55	40.30	-10	1,858	-0.54%
2021/10/26	2	40.60	0	0.00	39.95	2	1,849	0.11%
2021/10/25	3	39.42	2	40.40	41.05	1	1,805	0.06%
2021/10/22	1	37.90	0	0.00	38.25	1	1,700	0.06%
2021/10/21	0	0.00	2	38.20	37.90	-2	1,724	-0.12%
2021/10/19	0	0.00	6	37.62	38.35	-6	1,730	-0.35%
2021/10/13	0	0.00	2	37.10	37.10	-2	1,809	-0.11%
2021/10/12	6.2	37.48	0	0.00	37.60	6.2	1,807	0.34%
2021/10/07	0	0.00	6	38.80	38.95	-6	1,828	-0.33%
2021/10/06	5	38.65	0	0.00	37.75	5	1,851	0.27%
2021/10/05	5	38.85	0	0.00	38.60	5	1,845	0.27%
2021/09/30	1	38.45	4	38.46	38.95	-3	1,909	-0.16%
2021/09/29	10	37.20	14	37.21	37.40	-4	1,875	-0.21%
2021/09/24	1	37.55	0	0.00	37.30	1	1,926	0.05%
2021/09/23	1	37.40	0	0.00	37.35	1	1,968	0.05%
2021/09/14	11	38.38	10	38.10	38.05	1	2,032	0.05%
2021/09/10	4	38.24	2	38.40	38.10	2	2,081	0.10%
2021/09/08	5	37.26	0.5	37.00	36.85	4.5	2,092	0.22%
2021/09/01	0	0.00	3	39.60	39.95	-3	2,137	-0.14%
2021/08/31	1	39.60	0	0.00	39.40	1	2,149	0.05%
2021/08/30	0	0.00	10	39.58	39.40	-10	2,176	-0.46%
2021/08/26	4	39.70	0	0.00	39.50	4	2,203	0.18%
2021/08/25	5	40.02	2	40.03	40.20	3	2,230	0.13%
2021/08/24	2	39.28	2	39.20	39.05	0	2,275	0.00%
2021/08/20	2	38.70	0	0.00	38.30	2	2,358	0.08%
2021/08/19	1	38.90	0	0.00	38.60	1	2,385	0.04%
2021/08/17	10	39.78	0	0.00	38.70	10	2,442	0.41%
2021/08/12	1	39.85	0	0.00	39.90	1	2,487	0.04%
2021/08/11	7	40.71	0.4	40.40	39.80	6.6	2,508	0.26%
2021/08/10	0	0.00	11	41.52	41.50	-11	2,514	-0.44%
2021/08/09	1	42.65	0	0.00	42.35	1	2,621	0.04%
2021/08/03	1	42.45	0	0.00	42.45	1	3,432	0.03%
2021/07/30	1	43.00	0	0.00	42.90	1	3,725	0.03%
2021/07/28	1	42.90	0	0.00	42.85	1	3,976	0.03%
2021/07/23	0	0.00	2	44.68	44.80	-2	5,104	-0.04%
2021/07/22	11	44.40	2	44.60	44.20	9	5,665	0.16%
2021/07/20	0	0.00	11	44.40	44.35	-11	6,129	-0.18%
2021/07/16	1	45.45	0	0.00	45.40	1	6,246	0.02%
2021/07/15	11	45.05	0	0.00	45.10	11	6,322	0.17%
2021/07/14	3	45.53	18	45.58	45.30	-15	6,380	-0.24%
2021/07/13	1	45.40	0	0.00	44.95	1	6,548	0.02%
2021/07/12	1	45.00	0	0.00	45.00	1	6,614	0.02%
2021/07/09	4	44.45	0	0.00	44.65	4	6,681	0.06%
2021/07/08	5	45.30	0	0.00	45.30	5	6,699	0.07%
2021/07/07	5	45.65	10	46.37	46.20	-5	6,695	-0.07%
2021/07/06	5	46.65	0	0.00	46.50	5	6,703	0.07%
2021/07/05	1	47.00	1	46.90	46.80	0	6,838	0.00%
2021/07/02	5	46.20	10	46.23	46.15	-5	6,923	-0.07%
2021/07/01	0	0.00	1	46.30	46.15	-1	6,973	-0.01%
2021/06/30	1	47.25	1	46.50	46.60	0	6,982	0.00%
2021/06/29	37	47.52	11	48.41	46.95	26	6,981	0.37%
2021/06/28	1	46.65	0	0.00	46.25	1	6,865	0.01%
2021/06/24	0	0.00	1	46.45	46.35	-1	7,075	-0.01%
2021/06/23	0	0.00	10	45.90	46.60	-10	7,087	-0.14%
2021/06/22	10	45.40	0	0.00	45.25	10	7,092	0.14%
2021/06/16	2	46.55	0	0.00	45.60	2	7,202	0.03%
2021/06/15	0	0.00	4	46.21	46.10	-4	7,209	-0.06%
2021/06/11	1	46.10	10	46.00	46.10	-9	7,259	-0.12%
2021/06/09	0	0.00	1	46.15	45.75	-1	7,290	-0.01%
2021/06/08	1	46.00	8	45.94	45.90	-7	7,324	-0.10%
2021/06/07	4	45.50	5	45.53	45.95	-1	7,389	-0.01%
2021/06/03	1	47.15	0	0.00	47.10	1	7,645	0.01%
2021/06/02	0	0.00	3	46.70	46.65	-3	7,765	-0.04%
2021/06/01	18	47.21	20	47.00	47.30	-2	7,887	-0.03%
2021/05/31	1	46.60	1	47.05	46.10	0	7,998	0.00%
2021/05/27	3	44.55	0	0.00	44.85	3	8,750	0.03%
2021/05/26	8	45.26	1	45.35	45.10	7	9,360	0.07%
2021/05/25	5	45.48	3	45.68	45.35	2	9,336	0.02%
2021/05/24	0	0.00	11	45.36	45.35	-11	9,303	-0.12%
2021/05/21	1	44.85	1	45.25	44.65	0	9,294	0.00%
2021/05/20	3	45.08	3	44.93	44.20	0	9,300	0.00%
2021/05/19	0	0.00	4	45.28	45.55	-4	9,265	-0.04%
2021/05/18	1	45.25	0	0.00	45.30	1	9,254	0.01%
2021/05/17	39	44.57	2	44.70	43.40	37	9,214	0.40%
2021/05/14	1	49.75	1	50.00	48.20	0	9,147	0.00%
2021/05/13	24	49.50	4	49.39	48.70	20	9,073	0.22%
2021/05/12	13	52.07	27	51.56	50.20	-14	8,880	-0.16%
2021/05/11	46	50.97	36	52.36	51.00	10	8,570	0.12%
2021/05/10	2	52.45	5	52.02	52.10	-3	8,381	-0.04%
2021/05/07	3	52.17	38	51.65	51.80	-35	8,306	-0.42%
2021/05/06	4	49.56	2	49.55	49.55	2	8,117	0.02%
2021/05/05	45	49.95	15	51.10	49.10	30	8,057	0.37%
2021/05/04	58	51.20	32	51.40	49.45	26	7,886	0.33%
2021/05/03	23	54.63	32	54.72	54.30	-9	7,340	-0.12%
2021/04/29	4	55.55	1	54.60	54.20	3	7,002	0.04%
2021/04/28	18	54.42	22	55.89	55.40	-4	6,796	-0.06%
2021/04/27	2	53.70	100	56.23	56.70	-98	6,320	-1.55%
2021/04/26	3	51.83	6	51.90	51.60	-3	5,953	-0.05%
2021/04/23	1	49.60	6	50.54	50.70	-5	5,875	-0.09%
2021/04/22	4	50.25	18	50.70	49.50	-14	5,964	-0.23%
2021/04/21	6	50.85	0	0.00	50.60	6	5,941	0.10%
2021/04/20	7	51.04	15	51.37	51.50	-8	5,881	-0.14%
2021/04/19	3	51.73	15	51.56	51.10	-12	5,832	-0.21%
2021/04/16	3	50.63	0	0.00	49.85	3	5,667	0.05%
2021/04/15	0	0.00	9	49.90	49.55	-9	5,648	-0.16%
2021/04/14	3	47.57	0	0.00	47.75	3	5,601	0.05%
2021/04/13	5	49.84	0	0.00	48.65	5	5,604	0.09%
2021/04/12	4	49.53	0	0.00	49.35	4	5,568	0.07%
2021/04/09	22	50.02	3	50.20	49.50	19	5,567	0.34%
2021/04/08	12	52.42	10	51.94	52.20	2	5,458	0.04%
2021/04/07	2	51.25	1	51.20	51.50	1	5,365	0.02%
2021/04/06	10	50.80	6	50.82	50.80	4	5,325	0.08%
2021/04/01	5	50.60	0	0.00	50.40	5	5,304	0.09%
2021/03/31	1	50.30	3	50.20	50.20	-2	5,278	-0.04%
2021/03/30	3	50.40	13	51.16	50.90	-10	5,252	-0.19%
2021/03/29	1	50.00	5	50.14	50.30	-4	5,092	-0.08%
2021/03/25	1	50.40	0	0.00	50.10	1	5,086	0.02%
2021/03/24	0	0.00	1	49.65	49.95	-1	5,116	-0.02%
2021/03/23	5	50.44	3	51.30	49.70	2	5,191	0.04%
2021/03/22	0	0.00	1	50.20	50.50	-1	5,131	-0.02%
2021/03/19	0	0.00	4	49.99	49.55	-4	5,117	-0.08%
2021/03/18	6	49.81	3	49.73	49.60	3	5,131	0.06%
2021/03/17	3	49.52	2	50.10	49.20	1	5,263	0.02%
2021/03/16	6	49.59	1	49.85	49.30	5	5,242	0.10%
2021/03/15	5	49.80	0	0.00	49.60	5	5,225	0.10%
2021/03/12	0	0.00	1	50.90	50.30	-1	5,247	-0.02%
2021/03/11	0	0.00	4	50.20	50.70	-4	5,268	-0.08%
2021/03/10	3	50.37	0	0.00	50.30	3	5,244	0.06%
2021/03/09	17	50.68	22	51.17	51.30	-5	5,193	-0.10%
2021/03/08	1	50.30	3	50.08	49.85	-2	5,083	-0.04%
2021/03/05	8	50.23	27	49.54	49.15	-19	5,033	-0.38%
2021/03/04	3	49.68	11	49.92	50.20	-8	4,909	-0.16%
2021/03/03	7	48.74	10	48.37	49.10	-3	4,795	-0.06%
2021/03/02	30	49.58	18	48.38	48.10	12	4,671	0.26%
2021/02/26	9	48.77	47	49.40	50.20	-38	4,017	-0.95%
2021/02/25	0	0.00	1	45.85	45.65	-1	3,412	-0.03%
2021/02/24	7	45.00	0	0.00	45.10	7	3,427	0.20%
2021/02/22	1	45.75	19	45.36	45.80	-18	3,448	-0.52%
2021/02/19	14	44.24	2	44.25	44.65	12	3,433	0.35%
2021/02/18	0	0.00	1	44.35	44.55	-1	3,467	-0.03%
2021/02/17	6	43.59	2	43.80	43.60	4	3,462	0.12%
2021/02/05	20	43.65	24	43.37	43.70	-4	3,442	-0.12%
2021/02/04	0	0.00	1	41.95	41.90	-1	3,449	-0.03%
2021/02/03	5	42.65	1	42.90	42.65	4	3,446	0.12%
2021/02/02	6	42.68	6	42.81	42.65	0	3,526	0.00%
2021/02/01	6	42.43	44	41.80	41.65	-38	3,650	-1.04%
2021/01/29	1	42.55	0	0.00	42.60	1	3,822	0.03%
2021/01/28	1	43.40	44	43.05	42.80	-43	3,810	-1.13%
2021/01/27	40	43.80	1	44.00	43.80	39	3,789	1.03%
2021/01/26	3	43.63	0	0.00	43.15	3	3,780	0.08%
2021/01/22	1	43.00	2	42.75	43.15	-1	3,775	-0.03%
2021/01/21	5	42.67	0	0.00	42.60	5	3,768	0.13%
2021/01/20	10	44.17	10	43.65	43.45	0	3,747	0.00%
2021/01/19	31	46.28	3	46.03	45.50	28	3,658	0.77%
2021/01/18	0	0.00	3	45.77	46.20	-3	3,642	-0.08%
2021/01/15	15	46.73	21	46.91	45.65	-6	3,672	-0.16%
2021/01/14	24	46.27	3	46.13	46.15	21	3,537	0.59%
2021/01/13	0	0.00	2	45.00	44.65	-2	3,498	-0.06%
2021/01/12	16	44.27	0	0.00	44.15	16	3,495	0.46%
2021/01/11	0	0.00	3	45.10	45.25	-3	3,491	-0.09%
2021/01/08	14	44.04	12	44.24	44.30	2	3,529	0.06%
2021/01/07	1	45.75	0	0.00	45.15	1	3,554	0.03%
2021/01/06	14	46.74	7	47.44	45.55	7	3,535	0.20%
2021/01/05	4	46.85	1	46.65	46.75	3	3,511	0.09%
2021/01/04	5	46.50	10	46.80	47.00	-5	3,511	-0.14%
2020/12/31	2	46.70	7	46.90	46.30	-5	3,479	-0.14%
2020/12/23	1	45.00	1	45.10	45.00	0	3,362	0.00%
2020/12/22	0	0.00	5	46.59	45.60	-5	3,377	-0.15%
2020/12/21	0	0.00	1	46.45	46.60	-1	3,399	-0.03%
2020/12/18	29	46.23	2	46.48	46.50	27	3,378	0.80%
2020/12/17	2	46.13	7	45.46	45.85	-5	3,335	-0.15%
2020/12/16	5	44.28	2	44.15	44.35	3	3,283	0.09%
2020/12/15	2	44.60	0	0.00	43.90	2	3,294	0.06%
2020/12/14	1	44.60	0	0.00	44.70	1	3,329	0.03%
2020/12/11	5	44.60	1	44.80	44.20	4	3,371	0.12%
2020/12/10	8	46.94	5	46.96	46.55	3	3,273	0.09%
2020/12/09	0	0.00	1	48.00	47.95	-1	3,236	-0.03%
2020/12/08	14	48.19	1	47.75	47.65	13	3,227	0.40%
2020/12/07	0	0.00	6	48.10	48.10	-6	3,192	-0.19%
2020/12/03	6	47.52	0	0.00	47.30	6	3,190	0.19%
2020/12/02	4	48.19	9	48.01	48.00	-5	3,185	-0.16%
2020/12/01	6	47.39	4	47.53	47.45	2	3,154	0.06%
2020/11/30	0	0.00	5	46.48	46.80	-5	3,153	-0.16%
2020/11/27	1	46.95	0	0.00	46.70	1	3,468	0.03%
2020/11/25	10	46.05	0	0.00	46.10	10	3,683	0.27%
2020/11/24	1	45.90	2	45.80	45.90	-1	3,694	-0.03%
2020/11/23	1	46.25	0	0.00	46.30	1	3,682	0.03%
2020/11/20	1	46.05	1	46.15	46.20	0	3,695	0.00%
2020/11/19	4	46.11	0	0.00	46.15	4	3,696	0.11%
2020/11/18	1	46.20	2	46.30	46.00	-1	3,700	-0.03%
2020/11/16	0	0.00	11	46.21	46.30	-11	3,831	-0.29%
2020/11/13	14	45.75	13	45.75	45.75	1	3,907	0.03%
2020/11/11	0	0.00	1	46.65	46.55	-1	3,953	-0.03%
2020/11/10	6	46.60	1	46.45	46.10	5	4,035	0.12%
2020/11/09	6	47.63	5	46.43	46.35	1	4,039	0.02%
2020/11/06	28	48.59	0	0.00	48.20	28	3,974	0.70%
2020/11/05	0	0.00	1	50.90	50.90	-1	3,849	-0.03%
2020/11/03	0	0.00	2	50.20	50.20	-2	4,172	-0.05%
2020/10/30	1	49.90	0	0.00	50.40	1	4,539	0.02%
2020/10/29	3	49.10	0	0.00	50.20	3	5,013	0.06%
2020/10/27	5	51.08	3	50.90	50.90	2	6,091	0.03%
2020/10/26	0	0.00	2	51.40	51.30	-2	6,158	-0.03%
2020/10/23	7	53.30	8	52.85	52.30	-1	6,175	-0.02%
2020/10/22	0	0.00	6	52.00	52.10	-6	6,157	-0.10%
2020/10/21	1	51.90	2	51.95	51.40	-1	6,167	-0.02%
2020/10/20	0	0.00	2	51.15	51.60	-2	6,186	-0.03%
2020/10/19	0	0.00	1	52.00	51.90	-1	6,246	-0.02%
2020/10/16	5	52.60	0	0.00	51.10	5	6,416	0.08%
2020/10/15	1	52.30	25	52.52	52.50	-24	6,494	-0.37%
2020/10/14	4	50.40	2	50.60	50.50	2	6,415	0.03%
2020/10/13	1	49.15	4	50.80	50.50	-3	6,414	-0.05%
2020/10/12	0	0.00	2	49.18	49.00	-2	6,383	-0.03%
2020/10/08	7	50.17	0	0.00	49.85	7	6,384	0.11%
2020/10/05	0	0.00	1	49.15	49.40	-1	6,471	-0.02%
2020/09/30	1	49.10	0	0.00	49.10	1	6,500	0.02%
2020/09/25	4	48.44	0	0.00	47.65	4	6,644	0.06%
2020/09/24	1	49.05	0	0.00	49.05	1	6,633	0.02%
2020/09/23	0	0.00	5	50.60	50.80	-5	6,633	-0.08%
2020/09/22	7	51.27	0	0.00	51.00	7	6,726	0.10%
2020/09/17	18	52.56	15	52.45	52.30	3	6,733	0.04%
2020/09/16	9	51.94	4	51.98	51.80	5	6,734	0.07%
2020/09/15	4	51.20	6	52.48	52.80	-2	6,707	-0.03%
2020/09/14	5	50.00	1	50.40	50.40	4	6,698	0.06%
2020/09/09	3	50.37	1	50.00	50.60	2	6,774	0.03%
2020/09/08	2	50.28	2	50.00	50.00	0	6,791	0.00%
2020/09/07	5	51.12	1	51.50	51.00	4	6,866	0.06%
2020/09/04	15.3	52.31	3	52.50	52.60	12.3	7,056	0.17%
2020/09/03	2	53.70	12	53.57	53.30	-10	7,034	-0.14%
2020/09/02	30	54.38	14	54.06	53.60	16	6,995	0.23%
2020/09/01	1	53.50	17	53.48	54.10	-16	6,747	-0.24%
2020/08/27	0	0.00	2	49.95	49.90	-2	6,667	-0.03%
2020/08/26	3	49.93	1.3	50.01	50.10	1.7	6,812	0.03%
2020/08/21	4	51.13	13	50.86	51.00	-9	6,832	-0.13%
2020/08/20	4	50.93	1	50.60	50.00	3	6,892	0.04%
2020/08/19	2	53.65	7	53.84	53.20	-5	6,765	-0.07%
2020/08/18	3	53.97	1	53.80	53.70	2	6,689	0.03%
2020/08/17	1	54.00	0	0.00	53.50	1	6,637	0.02%
2020/08/14	2	53.90	14	54.08	53.90	-12	6,688	-0.18%
2020/08/13	21	53.74	5	52.50	53.00	16	6,593	0.24%
2020/08/12	4	53.68	5	54.26	53.30	-1	6,543	-0.02%
2020/08/11	1	55.90	1	55.20	55.30	0	6,474	0.00%
2020/08/10	10	54.79	12	55.23	54.70	-2	6,424	-0.03%
2020/08/07	22	57.26	21	56.80	55.10	1	6,362	0.02%
2020/08/06	5	57.70	2	57.90	58.40	3	6,139	0.05%
2020/08/05	8	57.48	11	57.31	58.00	-3	6,004	-0.05%
2020/08/04	20	57.58	12	57.31	57.50	8	5,790	0.14%
2020/08/03	56	54.37	55	55.34	56.20	1	5,322	0.02%
2020/07/31	1	51.90	7	51.27	51.90	-6	4,519	-0.13%
2020/07/28	1	44.95	0	0.00	44.50	1	4,215	0.02%
2020/07/27	0	0.00	1	46.05	45.15	-1	4,237	-0.02%
2020/07/23	0	0.00	1	47.15	47.15	-1	4,253	-0.02%
2020/07/22	5	48.29	4	47.90	47.80	1	4,254	0.02%
2020/07/21	2	47.60	0	0.00	47.70	2	4,074	0.05%
2020/07/10	0	0.00	3	46.50	44.85	-3	4,348	-0.07%
2020/07/09	0	0.00	8	47.07	46.60	-8	4,459	-0.18%
2020/07/08	1	46.90	0	0.00	46.85	1	4,491	0.02%
2020/07/06	0	0.00	26	47.84	47.75	-26	4,560	-0.57%
2020/07/03	15	46.98	2	46.95	46.90	13	4,534	0.29%
2020/07/02	20	47.32	0	0.00	47.35	20	4,543	0.44%
2020/07/01	12	47.99	1	47.95	47.30	11	4,521	0.24%
2020/06/30	1	46.80	1	46.45	46.45	0	4,446	0.00%
2020/06/24	1	46.95	1	46.70	46.80	0	4,460	0.00%
2020/06/23	1	45.90	0	0.00	45.90	1	4,455	0.02%
2020/06/22	3	46.67	1	46.60	46.60	2	4,438	0.05%
2020/06/19	1	45.85	1	45.90	46.00	0	4,461	0.00%
2020/06/18	10	45.40	8	44.95	45.10	2	4,426	0.05%
2020/06/17	5	45.38	25	45.11	45.05	-20	4,391	-0.46%
2020/06/15	5	45.95	0	0.00	45.00	5	4,478	0.11%
2020/06/12	4	45.49	10	46.50	46.50	-6	4,474	-0.13%
2020/06/11	3	46.95	9	46.66	46.30	-6	4,393	-0.14%
2020/06/10	0	0.00	3	45.33	45.30	-3	4,204	-0.07%
2020/06/09	4	44.95	1	44.70	44.85	3	4,267	0.07%
2020/06/08	2	45.45	0	0.00	45.30	2	4,328	0.05%
2020/06/05	1	45.90	0	0.00	45.85	1	4,260	0.02%
2020/06/03	10	44.60	10	45.20	44.65	0	4,185	0.00%
2020/06/02	11	44.56	27	45.08	45.00	-16	4,107	-0.39%
2020/06/01	0	0.00	2	43.38	43.45	-2	3,947	-0.05%
2020/05/29	1	42.30	0	0.00	42.40	1	3,925	0.03%
2020/05/28	1	42.90	1	43.50	42.15	0	3,943	0.00%
2020/05/27	3	42.77	3	43.12	42.80	0	3,904	0.00%
2020/05/22	1	41.30	0	0.00	41.60	1	3,868	0.03%
2020/05/21	4	42.69	2	42.95	41.80	2	3,876	0.05%
2020/05/20	0	0.00	8	41.48	41.20	-8	3,805	-0.21%
2020/05/19	0	0.00	1	41.00	41.45	-1	3,818	-0.03%
2020/05/18	2	39.43	0	0.00	39.35	2	3,856	0.05%
2020/05/15	2	40.25	0	0.00	40.00	2	3,860	0.05%
2020/05/14	0	0.00	1	40.70	40.60	-1	3,874	-0.03%
2020/05/13	1	42.70	0	0.00	42.40	1	3,844	0.03%
2020/05/12	10	42.58	11	42.70	42.75	-1	3,841	-0.03%
2020/05/11	0	0.00	4	42.41	42.40	-4	3,838	-0.10%
2020/05/08	3	42.45	1	42.20	41.85	2	3,837	0.05%
2020/05/07	5	42.12	16	42.04	41.85	-11	3,836	-0.29%
2020/05/05	6	41.15	0	0.00	41.15	6	3,824	0.16%
2020/05/04	7	41.04	2	41.48	40.90	5	3,857	0.13%
2020/04/30	2	42.43	33	42.16	42.05	-31	3,858	-0.80%
2020/04/29	10	42.85	1	43.10	42.50	9	3,850	0.23%
2020/04/28	7	42.46	8	42.48	42.45	-1	3,845	-0.03%
2020/04/27	1	42.30	3	42.70	42.75	-2	3,893	-0.05%
2020/04/23	22	41.37	3	41.35	41.05	19	3,823	0.50%
2020/04/22	14	40.36	15	40.96	41.25	-1	3,804	-0.03%
2020/04/21	3	40.10	3	40.98	39.80	0	3,766	0.00%
2020/04/17	10	42.00	1	42.75	41.60	9	3,670	0.25%
2020/04/16	2	42.40	3	41.97	42.35	-1	3,527	-0.03%
2020/04/15	7	41.55	5	40.96	41.00	2	3,469	0.06%
2020/04/14	3	40.78	11	40.60	41.50	-8	3,430	-0.23%
2020/04/13	3	39.65	7	39.55	38.85	-4	3,288	-0.12%
2020/04/10	2	38.60	0	0.00	38.55	2	3,252	0.06%
2020/04/09	34	39.20	31	39.18	38.55	3	3,263	0.09%
2020/04/08	21	37.52	6	37.47	37.50	15	3,168	0.47%
2020/04/07	1	36.55	2	36.50	36.50	-1	3,124	-0.03%
2020/04/01	6	35.20	1	35.30	35.30	5	3,132	0.16%
2020/03/27	2	35.35	9	36.20	34.80	-7	3,074	-0.23%
2020/03/25	1	35.40	0	0.00	35.45	1	2,985	0.03%
2020/03/23	0	0.00	2	32.05	32.65	-2	2,919	-0.07%
2020/03/20	2	32.70	2	33.90	34.00	0	2,908	0.00%
2020/03/19	105	33.25	3	32.10	31.70	102	2,868	3.56%	大買/鉅額交易
2020/03/18	13	35.20	17	36.99	35.20	-4	2,785	-0.14%
2020/03/16	7	36.55	0	0.00	37.00	7	2,702	0.26%
2020/03/13	4	38.56	5	38.80	39.05	-1	2,719	-0.04%
2020/03/12	83	41.35	2	42.20	42.10	81	2,630	3.08%
2020/03/09	6	44.17	0	0.00	44.55	6	2,495	0.24%
2020/03/06	1	45.80	0	0.00	45.65	1	2,446	0.04%
2020/03/04	1	46.10	0	0.00	46.00	1	2,458	0.04%
2020/03/03	5	46.00	8	46.73	46.85	-3	2,464	-0.12%
2020/03/02	0	0.00	1	44.30	45.20	-1	2,432	-0.04%
2020/02/27	3	45.73	31	44.89	44.85	-28	2,427	-1.15%
2020/02/26	1	46.60	7	46.99	46.40	-6	2,382	-0.25%
2020/02/25	5	47.24	1	46.40	46.90	4	2,365	0.17%
2020/02/21	5	47.80	0	0.00	47.65	5	2,345	0.21%
2020/02/20	1	47.80	0	0.00	47.80	1	2,337	0.04%
2020/02/19	5	48.75	0	0.00	48.20	5	2,331	0.21%
2020/02/18	1	48.45	0	0.00	48.40	1	2,295	0.04%
2020/02/17	0	0.00	1	48.25	48.30	-1	2,334	-0.04%
2020/02/14	0	0.00	3	47.30	47.45	-3	2,350	-0.13%
2020/02/12	1	47.45	0	0.00	47.40	1	2,698	0.04%
2020/02/11	0	0.00	1	46.20	46.35	-1	2,854	-0.04%
2020/02/10	1	44.35	1	44.90	45.05	0	3,051	0.00%
2020/02/06	2	46.45	0	0.00	46.75	2	3,275	0.06%
2020/02/04	1	46.70	1	47.05	47.40	0	3,391	0.00%
2020/02/03	2	45.00	3	45.05	45.20	-1	3,480	-0.03%
2020/01/31	10	48.10	9	47.74	47.50	1	3,623	0.03%
2020/01/30	32	48.02	5	48.48	48.00	27	4,256	0.63%
2020/01/20	2	53.20	2	53.30	53.30	0	4,267	0.00%
2020/01/17	9	53.79	0	0.00	53.30	9	4,296	0.21%
2020/01/16	8	53.88	9	54.00	54.00	-1	4,320	-0.02%
2020/01/15	4	53.73	0	0.00	53.40	4	4,389	0.09%
2020/01/14	2	54.10	1	54.00	54.10	1	4,570	0.02%
2020/01/13	5	53.30	1	53.20	53.80	4	4,624	0.09%
2020/01/10	1	53.10	1	53.10	53.10	0	4,678	0.00%
2020/01/09	1	53.30	1	53.10	53.10	0	4,779	0.00%
2020/01/08	8	52.96	4	52.75	52.60	4	5,326	0.08%
2020/01/06	2	55.80	0	0.00	55.60	2	5,675	0.04%
2020/01/03	10	56.40	0	0.00	56.60	10	5,665	0.18%
2020/01/02	6	57.60	12	57.57	57.70	-6	5,681	-0.11%
2019/12/31	2	56.90	1	56.80	56.80	1	5,674	0.02%
2019/12/30	6	57.00	3	57.27	56.70	3	5,737	0.05%
2019/12/27	3	57.10	6	57.07	57.10	-3	5,690	-0.05%
2019/12/26	8	56.70	0	0.00	56.70	8	5,673	0.14%
2019/12/25	4	56.45	1	56.30	56.50	3	5,675	0.05%
2019/12/24	3	56.20	0	0.00	55.70	3	5,699	0.05%
2019/12/23	0	0.00	1	56.40	56.40	-1	5,716	-0.02%
2019/12/20	7	56.37	1	56.60	56.20	6	5,724	0.10%
2019/12/18	3	57.23	2	58.10	56.90	1	5,766	0.02%
2019/12/17	1.1	56.71	3	57.00	57.00	-2	5,855	-0.03%
2019/12/16	3	56.63	1	56.80	56.90	2	5,898	0.03%
2019/12/13	5	56.72	7	56.29	56.00	-2	5,931	-0.03%
2019/12/12	0	0.00	11	57.35	57.00	-11	5,935	-0.19%
2019/12/11	0	0.00	1	57.00	57.10	-1	5,931	-0.02%
2019/12/10	19	57.49	18	57.48	57.60	1	5,945	0.02%
2019/12/06	1	55.70	10	55.90	55.60	-9	5,930	-0.15%
2019/12/05	0	0.00	3	55.60	55.50	-3	5,982	-0.05%
2019/12/04	0	0.00	3	55.10	54.60	-3	5,992	-0.05%
2019/12/02	6	54.43	0	0.00	54.60	6	6,029	0.10%
2019/11/29	1	56.40	2	56.10	55.40	-1	6,032	-0.02%
2019/11/28	6	56.28	0	0.00	56.10	6	6,059	0.10%
2019/11/27	2	55.70	0	0.00	55.50	2	6,163	0.03%
2019/11/26	6	55.48	0	0.00	55.00	6	6,273	0.10%
2019/11/25	3	55.77	6	55.95	55.70	-3	6,379	-0.05%
2019/11/22	0	0.00	1	55.40	55.40	-1	6,591	-0.02%
2019/11/21	2	55.00	0	0.00	55.80	2	6,645	0.03%
2019/11/20	6	55.22	0	0.00	55.10	6	6,689	0.09%
2019/11/19	7	56.44	0	0.00	56.30	7	6,725	0.10%
2019/11/18	5	56.10	5	56.10	56.10	0	6,827	0.00%
2019/11/15	0	0.00	2	56.00	56.00	-2	6,878	-0.03%
2019/11/14	11	55.42	2	55.30	55.00	9	6,901	0.13%
2019/11/12	0	0.00	2	56.50	57.00	-2	6,993	-0.03%
2019/11/11	35	57.40	12	56.55	55.80	23	7,019	0.33%
2019/11/08	10	60.77	0	0.00	60.10	10	6,897	0.14%
2019/11/07	7	63.40	1	63.40	62.80	6	6,827	0.09%
2019/11/06	12	67.33	42	66.86	66.30	-30	6,655	-0.45%
2019/11/05	6	67.50	4	67.30	67.20	2	6,493	0.03%
2019/11/04	3	67.70	10	68.16	67.70	-7	6,517	-0.11%
2019/11/01	16	67.03	1	67.40	67.60	15	6,488	0.23%
2019/10/31	7	66.20	2	66.25	66.30	5	6,466	0.08%
2019/10/30	2	66.80	2	67.15	67.20	0	6,403	0.00%
2019/10/29	5	66.04	21	67.59	67.70	-16	6,323	-0.25%
2019/10/28	0	0.00	2	63.80	63.80	-2	5,741	-0.03%
2019/10/25	1	62.70	0	0.00	62.50	1	5,747	0.02%
2019/10/24	0	0.00	1	63.20	63.20	-1	5,844	-0.02%
2019/10/23	2	62.65	9	62.67	62.40	-7	5,862	-0.12%
2019/10/22	6	63.33	6	64.15	63.00	0	5,810	0.00%
2019/10/21	4	62.70	0	0.00	62.80	4	5,646	0.07%
2019/10/18	4	61.98	1	62.10	62.10	3	5,594	0.05%
2019/10/17	1	62.10	0	0.00	62.10	1	5,546	0.02%
2019/10/16	10	63.74	14	62.16	61.40	-4	5,476	-0.07%
2019/10/15	1	60.20	15	62.40	64.20	-14	5,053	-0.28%
2019/10/09	1	57.50	0	0.00	57.60	1	4,676	0.02%
2019/10/08	0	0.00	1	58.30	57.80	-1	4,685	-0.02%
2019/10/07	0	0.00	4	57.58	58.00	-4	4,676	-0.09%
2019/10/04	2	57.50	1	56.80	56.80	1	4,681	0.02%
2019/10/03	1	56.50	0	0.00	56.90	1	4,645	0.02%
2019/10/02	0	0.00	5	56.94	57.10	-5	4,791	-0.10%
2019/10/01	1	56.50	0	0.00	56.60	1	4,833	0.02%
2019/09/27	6	56.20	1	56.30	55.90	5	5,072	0.10%
2019/09/26	3	57.73	2	57.65	57.10	1	5,106	0.02%
2019/09/25	10	57.90	0	0.00	57.80	10	5,178	0.19%
2019/09/24	8	58.85	2	58.60	58.60	6	5,201	0.12%
2019/09/20	19	58.85	13	58.03	57.80	6	5,158	0.12%
2019/09/19	4	57.98	2	58.25	58.30	2	5,046	0.04%
2019/09/18	1	57.50	11	57.80	57.20	-10	5,058	-0.20%
2019/09/17	10	57.00	0	0.00	56.80	10	5,021	0.20%
2019/09/16	8	57.60	6	57.77	57.60	2	5,045	0.04%
2019/09/12	3	57.97	5	58.04	57.80	-2	5,051	-0.04%
2019/09/11	7	57.16	6	57.00	57.00	1	5,020	0.02%
2019/09/10	3	57.53	22	57.19	57.00	-19	5,016	-0.38%
2019/09/09	3	57.53	8	58.00	57.80	-5	5,071	-0.10%
2019/09/06	7	57.10	3	56.90	56.90	4	5,046	0.08%
2019/09/05	1	57.30	10	57.00	56.80	-9	5,029	-0.18%
2019/09/04	11	57.05	1	57.50	57.40	10	5,006	0.20%
2019/09/03	0	0.00	1	57.00	56.90	-1	5,016	-0.02%
2019/09/02	2	57.00	0	0.00	57.10	2	5,012	0.04%
2019/08/30	3	57.40	1	57.30	56.80	2	5,006	0.04%
2019/08/29	5	58.40	1	58.10	58.00	4	4,901	0.08%
2019/08/28	20	59.54	7	59.29	59.20	13	4,787	0.27%
2019/08/27	3	57.97	3	58.93	59.50	0	4,670	0.00%
2019/08/26	11	57.06	2	57.10	56.80	9	4,483	0.20%
2019/08/23	2	57.55	2	57.60	57.90	0	4,476	0.00%
2019/08/22	6	57.38	1	57.70	57.20	5	4,483	0.11%
2019/08/21	0	0.00	5	56.84	57.50	-5	4,433	-0.11%
2019/08/20	5	56.62	23	57.14	55.80	-18	4,345	-0.41%
2019/08/16	2	56.90	3	56.17	56.10	-1	4,274	-0.02%
2019/08/15	0	0.00	3	55.83	56.30	-3	4,212	-0.07%
2019/08/14	1	55.70	2	55.95	55.20	-1	4,113	-0.02%
2019/08/13	1	56.00	7	55.53	55.90	-6	3,973	-0.15%
2019/08/12	0	0.00	2	54.90	55.30	-2	3,906	-0.05%
2019/08/08	1	53.30	0	0.00	53.40	1	3,809	0.03%
2019/08/07	8	52.20	8	52.20	52.20	0	3,784	0.00%
2019/08/06	2	49.95	1	51.70	52.20	1	3,783	0.03%
2019/08/02	2	53.10	0	0.00	52.30	2	3,701	0.05%
2019/08/01	3	54.90	1	54.90	54.40	2	3,686	0.05%
2019/07/31	3	54.90	1	55.00	55.60	2	3,662	0.05%
2019/07/30	2	54.20	12	54.44	54.20	-10	3,576	-0.28%
2019/07/29	11	55.04	14	54.69	54.10	-3	3,565	-0.08%
2019/07/26	5	54.20	20	54.46	55.00	-15	3,490	-0.43%
2019/07/25	6	53.55	30	53.23	53.80	-24	3,391	-0.71%
2019/07/24	31	52.61	15	52.57	52.60	16	3,365	0.48%
2019/07/23	1	52.40	0	0.00	52.40	1	3,432	0.03%
2019/07/18	1	53.10	0	0.00	52.10	1	3,514	0.03%
2019/07/17	25	53.45	15	54.10	53.30	10	3,537	0.28%
2019/07/16	19	53.28	4	53.30	53.30	15	3,436	0.44%
2019/07/15	3	52.80	3	52.70	52.70	0	3,432	0.00%
2019/07/12	10	53.20	1	53.10	52.70	9	3,525	0.26%
2019/07/11	1	53.50	1	52.90	52.70	0	3,582	0.00%
2019/07/10	0	0.00	1	52.80	52.70	-1	3,623	-0.03%
2019/07/09	0	0.00	3	52.53	52.40	-3	4,039	-0.07%
2019/07/08	14	53.76	12	53.73	53.00	2	4,095	0.05%
2019/07/05	3	52.27	5	52.38	53.00	-2	4,034	-0.05%
2019/07/04	19	52.91	7	52.99	52.40	12	4,054	0.30%
2019/07/02	2	51.10	9	51.43	51.90	-7	3,988	-0.18%
2019/07/01	0	0.00	1	50.70	50.70	-1	3,962	-0.03%
2019/06/28	2	49.55	0	0.00	49.55	2	4,010	0.05%
2019/06/27	2	50.20	2	50.00	50.00	0	4,130	0.00%
2019/06/25	6	50.38	5	50.90	50.00	1	4,187	0.02%
2019/06/24	5	49.55	0	0.00	49.80	5	4,178	0.12%
2019/06/21	0	0.00	7	50.30	49.35	-7	4,231	-0.17%
2019/06/20	7	50.90	3	50.57	51.00	4	4,253	0.09%
2019/06/19	3	50.60	1	50.40	50.30	2	4,375	0.05%
2019/06/18	6	50.35	12	49.86	49.60	-6	4,492	-0.13%
2019/06/17	3	51.00	19	51.44	50.10	-16	4,685	-0.34%
2019/06/14	2	50.20	0	0.00	50.70	2	5,180	0.04%
2019/06/13	1	49.35	1	49.40	49.25	0	5,243	0.00%
2019/06/12	1	49.30	16	49.31	49.20	-15	5,318	-0.28%
2019/06/11	35	49.59	15	49.50	49.60	20	5,363	0.37%
2019/06/10	6	48.85	1	48.60	48.70	5	5,361	0.09%
2019/06/06	1	48.20	0	0.00	48.00	1	5,424	0.02%
2019/06/04	5	49.90	0	0.00	49.30	5	5,692	0.09%
2019/06/03	5	49.30	5	49.40	49.25	0	5,750	0.00%
2019/05/31	1	50.00	0	0.00	50.20	1	5,830	0.02%
2019/05/29	5	50.40	0	0.00	50.40	5	5,846	0.09%
2019/05/27	2	48.23	4	48.59	49.20	-2	5,793	-0.03%
2019/05/24	0	0.00	14	48.83	47.70	-14	5,805	-0.24%
2019/05/23	1	48.40	12	49.00	49.00	-11	5,822	-0.19%
2019/05/22	5	49.80	0	0.00	49.80	5	6,129	0.08%
2019/05/21	20	49.13	0	0.00	49.60	20	6,289	0.32%
2019/05/20	0	0.00	25	48.95	48.75	-25	6,404	-0.39%
2019/05/16	1	51.00	0	0.00	50.20	1	6,457	0.02%
2019/05/15	0	0.00	1	51.50	51.50	-1	6,640	-0.02%
2019/05/14	3	50.43	0	0.00	51.80	3	6,759	0.04%
2019/05/13	15	51.00	15	51.00	51.00	0	6,863	0.00%
2019/05/10	11	53.96	6	52.65	52.90	5	6,886	0.07%
2019/05/09	32	53.59	0	0.00	53.60	32	6,898	0.46%
2019/05/08	1	55.30	0	0.00	55.00	1	6,883	0.01%
2019/05/06	11	56.23	11	56.25	55.90	0	6,964	0.00%
2019/05/03	5	57.80	17	58.19	58.20	-12	6,923	-0.17%
2019/05/02	0	0.00	35	57.60	57.60	-35	6,905	-0.51%
2019/04/30	10	57.00	10	57.00	57.00	0	6,883	0.00%
2019/04/29	6	55.48	0	0.00	55.40	6	6,868	0.09%
2019/04/26	2	57.35	0	0.00	57.10	2	6,828	0.03%
2019/04/25	1	58.60	0	0.00	58.60	1	6,898	0.01%
2019/04/24	1	59.10	2	59.15	58.70	-1	6,943	-0.01%
2019/04/23	0	0.00	1	59.70	59.90	-1	6,911	-0.01%
2019/04/18	13	59.35	5	58.90	58.10	8	6,932	0.12%
2019/04/17	15	59.80	2	59.60	59.60	13	6,917	0.19%
2019/04/16	6	60.27	0	0.00	60.60	6	6,899	0.09%
2019/04/15	16	62.32	13	62.11	61.10	3	6,995	0.04%
2019/04/12	4	58.90	2	59.30	59.60	2	6,710	0.03%
2019/04/11	12	58.53	0	0.00	58.00	12	6,682	0.18%
2019/04/10	8	59.98	6	59.40	59.40	2	6,618	0.03%
2019/04/09	2	59.80	2	60.65	60.30	0	6,559	0.00%
2019/04/08	9	61.97	8	62.09	61.70	1	6,502	0.02%
2019/04/03	0	0.00	3	60.23	60.00	-3	6,381	-0.05%
2019/04/02	6	59.77	10	59.57	59.60	-4	6,346	-0.06%
2019/04/01	4	58.95	2	58.90	59.40	2	6,285	0.03%
2019/03/29	1	58.10	1	58.20	58.20	0	6,159	0.00%
2019/03/26	4	57.95	6	57.90	57.60	-2	6,158	-0.03%
2019/03/25	2	57.55	0	0.00	57.50	2	6,139	0.03%
2019/03/22	10	59.62	1	61.30	59.10	9	6,089	0.15%
2019/03/21	4	60.88	6	60.70	60.50	-2	6,019	-0.03%
2019/03/20	5	59.88	15	59.95	60.10	-10	5,947	-0.17%
2019/03/19	11	57.69	26	58.17	60.10	-15	5,852	-0.26%
2019/03/18	1	56.00	26	56.41	55.50	-25	5,334	-0.47%
2019/03/15	0	0.00	97	55.73	55.30	-97	5,433	-1.79%
2019/03/14	19	55.41	105	55.46	54.90	-86	5,714	-1.51%	大賣/
2019/03/13	6	54.75	0	0.00	55.00	6	5,895	0.10%
2019/03/12	8	55.29	7	55.59	54.50	1	5,936	0.02%
2019/03/11	9	55.41	5	55.36	55.00	4	6,024	0.07%
2019/03/08	1	54.90	16	53.95	54.30	-15	6,167	-0.24%
2019/03/06	2	54.25	5	54.42	54.60	-3	6,341	-0.05%
2019/03/05	12	53.48	4	53.30	53.80	8	6,336	0.13%
2019/03/04	0	0.00	5	52.70	52.50	-5	6,321	-0.08%
2019/02/27	3	52.50	11	52.51	52.30	-8	6,369	-0.13%
2019/02/26	5	52.74	6	52.72	52.50	-1	6,482	-0.02%
2019/02/25	14	53.34	3	53.63	53.20	11	6,681	0.16%
2019/02/22	0	0.00	4	53.58	53.50	-4	6,774	-0.06%
2019/02/21	27	55.85	31	55.88	54.40	-4	6,807	-0.06%
2019/02/20	7	54.41	12	54.38	54.30	-5	6,657	-0.08%
2019/02/19	8	53.25	6	53.25	53.70	2	6,603	0.03%
2019/02/18	9	52.34	6	52.30	52.00	3	6,641	0.05%
2019/02/15	3	53.33	0	0.00	52.40	3	7,038	0.04%
2019/02/14	9	54.16	7	54.01	53.10	2	7,195	0.03%
2019/02/13	10	52.77	0	0.00	52.20	10	7,106	0.14%
2019/02/12	5	52.74	10	53.63	54.20	-5	7,212	-0.07%
2019/02/11	0	0.00	1	51.50	52.00	-1	7,137	-0.01%
2019/01/30	3	51.83	1	51.30	50.90	2	7,254	0.03%
2019/01/28	3	51.23	4	51.45	51.60	-1	7,372	-0.01%
2019/01/25	1	50.30	3	50.03	50.30	-2	7,634	-0.03%
2019/01/24	2	49.48	1	49.30	49.30	1	7,777	0.01%
2019/01/23	0	0.00	1	49.80	49.65	-1	7,877	-0.01%
2019/01/22	5	49.78	4	49.53	49.40	1	7,930	0.01%
2019/01/21	2	49.78	2	49.60	49.60	0	8,009	0.00%
2019/01/18	3	49.30	4	49.49	49.45	-1	8,180	-0.01%
2019/01/17	4	50.14	5	50.64	49.35	-1	8,256	-0.01%
2019/01/16	0	0.00	2	51.25	51.80	-2	8,237	-0.02%
2019/01/15	3	50.90	5	50.82	50.70	-2	8,293	-0.02%
2019/01/14	2	50.50	2	50.30	50.50	0	8,449	0.00%
2019/01/11	7	51.56	5	50.90	50.70	2	8,592	0.02%
2019/01/09	2	51.55	11	51.49	51.60	-9	8,609	-0.10%
2019/01/08	1	50.40	4	50.75	50.60	-3	8,576	-0.03%
2019/01/07	5	50.44	8	50.89	50.30	-3	8,570	-0.04%
2019/01/04	4	47.76	8	47.73	48.50	-4	8,513	-0.05%
2019/01/03	7	46.56	3	46.58	46.60	4	8,602	0.05%
2019/01/02	5	47.94	2	48.05	47.50	3	8,809	0.03%
2018/12/28	9	48.08	4	48.35	48.30	5	8,878	0.06%
2018/12/27	2	48.00	2	48.45	48.00	0	9,013	0.00%
2018/12/26	2	47.25	3	47.83	47.10	-1	9,083	-0.01%
2018/12/25	1	46.85	1	47.70	48.20	0	9,276	0.00%
2018/12/24	0	0.00	1	47.80	47.85	-1	9,394	-0.01%
2018/12/22	2	48.60	3	48.43	48.30	-1	9,637	-0.01%
2018/12/21	3	47.30	2	47.43	49.00	1	9,683	0.01%
2018/12/20	3	47.30	2	46.88	47.00	1	9,656	0.01%
2018/12/18	0	0.00	15	48.07	48.00	-15	9,619	-0.16%
2018/12/17	3	49.38	2	48.80	48.80	1	9,591	0.01%
2018/12/14	5	49.40	7	48.77	49.35	-2	9,598	-0.02%
2018/12/13	6	48.73	4	49.00	49.30	2	9,544	0.02%
2018/12/12	4	49.50	3	49.57	49.45	1	9,529	0.01%
2018/12/11	2	48.05	8	48.04	48.30	-6	9,458	-0.06%
2018/12/10	72	46.59	10	47.69	46.90	62	9,421	0.66%
2018/12/07	11	49.71	8	49.66	49.35	3	9,252	0.03%
2018/12/06	68	53.63	8	53.33	51.50	60	8,950	0.67%
2018/12/05	17	54.72	13	54.75	54.90	4	8,793	0.05%
2018/12/04	25	56.27	7	56.31	56.00	18	8,855	0.20%
2018/12/03	9	54.93	87	55.36	56.10	-78	8,835	-0.88%
2018/11/30	5	53.40	45	53.24	52.90	-40	8,718	-0.46%
2018/11/29	7	52.66	2	52.00	52.00	5	8,458	0.06%
2018/11/28	2	51.40	2	52.00	51.90	0	8,366	0.00%
2018/11/27	5	50.43	7	50.44	51.00	-2	8,404	-0.02%
2018/11/26	11	49.57	12	49.31	49.40	-1	8,372	-0.01%
2018/11/23	5	49.01	4	49.54	48.70	1	8,377	0.01%
2018/11/22	4	52.48	8	52.48	50.60	-4	8,321	-0.05%
2018/11/21	4	53.13	1	53.20	53.10	3	8,119	0.04%
2018/11/20	2	52.30	2	52.60	52.70	0	8,002	0.00%
2018/11/19	3	53.00	5	53.64	53.40	-2	7,924	-0.03%
2018/11/16	2	53.30	14	52.74	51.60	-12	7,764	-0.15%
2018/11/15	14	52.26	7	51.97	52.40	7	7,696	0.09%
2018/11/14	50	52.22	53	52.52	52.50	-3	7,556	-0.04%
2018/11/13	25	49.43	34	49.58	49.50	-9	7,234	-0.12%
2018/11/12	28	48.88	15	49.24	48.95	13	7,046	0.18%
2018/11/09	3	49.10	15	48.67	48.90	-12	6,990	-0.17%
2018/11/08	3	48.00	20	48.23	47.05	-17	6,783	-0.25%
2018/11/07	29	47.76	3	47.38	47.95	26	6,736	0.39%
2018/11/06	1	46.40	2	47.00	46.30	-1	6,684	-0.01%
2018/11/05	5	47.28	1	46.70	47.40	4	6,588	0.06%
2018/11/02	20	48.24	6	48.27	48.20	14	6,511	0.22%
2018/11/01	0	0.00	5	49.74	51.30	-5	6,165	-0.08%
2018/10/31	2	49.43	3	48.87	48.00	-1	6,075	-0.02%
2018/10/30	3	48.50	0	0.00	48.50	3	6,028	0.05%
2018/10/29	3	47.38	2	47.28	47.65	1	6,022	0.02%
2018/10/26	4	48.15	4	47.01	46.00	0	6,001	0.00%
2018/10/25	6	48.53	2	48.48	48.45	4	5,967	0.07%
2018/10/23	22	51.43	17	52.22	50.70	5	5,973	0.08%
2018/10/22	14	52.04	22	52.46	52.30	-8	6,050	-0.13%
2018/10/19	21	50.53	25	49.10	50.70	-4	5,930	-0.07%
2018/10/18	2	49.20	1	49.80	48.45	1	5,829	0.02%
2018/10/17	5	48.59	3	49.02	48.25	2	5,994	0.03%
2018/10/16	0	0.00	2	48.23	48.10	-2	6,125	-0.03%
2018/10/15	0	0.00	1	47.15	47.40	-1	6,159	-0.02%
2018/10/12	5	45.95	10	45.53	47.00	-5	6,344	-0.08%
2018/10/11	1	44.90	16	44.79	44.45	-15	6,514	-0.23%
2018/10/09	12	50.62	7	51.09	48.75	5	6,289	0.08%
2018/10/08	10	53.60	2	54.55	53.40	8	6,050	0.13%
2018/10/05	6	54.28	172	54.34	53.30	-166	5,974	-2.78%	大賣/鉅額交易
2018/10/04	17	55.54	20	55.61	56.70	-3	5,850	-0.05%
2018/10/03	23	57.61	16	57.29	56.10	7	5,789	0.12%
2018/10/02	15	57.07	2	55.75	55.70	13	5,593	0.23%
2018/10/01	178	55.85	21	55.65	57.50	157	5,482	2.86%	大買/鉅額交易
2018/09/28	3	52.53	5	52.42	52.40	-2	5,263	-0.04%
2018/09/26	0	0.00	9	52.52	51.70	-9	5,240	-0.17%
2018/09/25	0	0.00	1	51.00	51.50	-1	5,224	-0.02%
2018/09/21	0	0.00	4	50.98	51.40	-4	5,236	-0.08%
2018/09/20	10	50.20	5	50.26	50.20	5	5,264	0.09%
2018/09/19	6	51.07	1	51.20	50.90	5	5,261	0.10%
2018/09/18	2	49.98	4	50.58	50.30	-2	5,259	-0.04%
2018/09/17	1	52.00	2	51.75	51.40	-1	5,256	-0.02%
2018/09/14	0	0.00	11	51.94	52.00	-11	5,238	-0.21%
2018/09/13	1	50.90	1	51.00	50.70	0	5,246	0.00%
2018/09/12	4	50.63	2	49.50	51.30	2	5,242	0.04%
2018/09/11	2	49.95	18	50.38	50.50	-16	5,246	-0.30%
2018/09/10	10	49.78	9	49.99	48.20	1	5,217	0.02%
2018/09/07	25	52.09	3	52.77	51.40	22	5,124	0.43%
2018/09/06	17	56.59	11	57.02	55.10	6	5,042	0.12%
2018/09/05	0	0.00	1	54.90	54.80	-1	4,910	-0.02%
2018/09/04	2	55.10	1	55.60	54.80	1	4,947	0.02%
2018/09/03	6	55.10	6	54.42	54.60	0	4,929	0.00%
2018/08/31	1	57.60	3	57.90	57.50	-2	4,856	-0.04%
2018/08/29	1	58.20	12	57.60	58.40	-11	5,200	-0.21%
2018/08/28	1	56.00	1	56.00	55.50	0	5,216	0.00%
2018/08/23	2	54.20	2	54.00	53.90	0	5,307	0.00%
2018/08/22	1	54.70	0	0.00	54.30	1	5,357	0.02%
2018/08/21	1	53.80	2	53.30	53.50	-1	5,428	-0.02%
2018/08/20	6	54.32	21	53.14	53.30	-15	5,452	-0.28%
2018/08/17	1	57.30	0	0.00	56.90	1	5,360	0.02%
2018/08/15	6	58.27	16	58.11	57.60	-10	5,472	-0.18%
2018/08/14	1	58.90	2	58.45	58.90	-1	5,475	-0.02%
2018/08/13	7	58.36	142	58.29	58.20	-135	5,609	-2.41%	大賣/鉅額交易
2018/08/10	15	62.20	0	0.00	61.30	15	5,574	0.27%
2018/08/09	1	61.60	1	61.90	61.70	0	5,699	0.00%
2018/08/07	3	63.03	7	63.00	62.30	-4	5,763	-0.07%
2018/08/06	25	63.10	4	62.83	63.10	21	5,704	0.37%
2018/08/03	5	62.52	3	62.10	61.80	2	5,672	0.04%
2018/08/02	0	0.00	10	62.04	61.10	-10	5,662	-0.18%
2018/08/01	105	63.38	2	62.70	62.50	103	5,636	1.83%	大買/鉅額交易
2018/07/31	12	62.38	3	61.83	60.60	9	5,546	0.16%
2018/07/30	2	60.70	3	60.70	60.40	-1	5,491	-0.02%
2018/07/27	15	60.95	9	61.63	62.20	6	5,676	0.11%
2018/07/26	44	61.38	1	60.80	61.00	43	5,536	0.78%
2018/07/25	5	61.06	2	61.20	60.80	3	5,528	0.05%
2018/07/24	15	61.07	10	61.28	61.10	5	5,503	0.09%
2018/07/23	6	64.42	4	65.28	63.60	2	5,308	0.04%
2018/07/20	3	66.93	2	67.35	67.80	1	5,209	0.02%
2018/07/19	27	68.49	27	66.76	66.30	0	5,284	0.00%
2018/07/18	0	0.00	17	66.23	67.90	-17	5,321	-0.32%
2018/07/17	1	63.30	3	62.60	62.30	-2	5,165	-0.04%
2018/07/16	0	0.00	2	62.85	62.90	-2	5,326	-0.04%
2018/07/13	0	0.00	1	62.50	62.40	-1	5,435	-0.02%
2018/07/11	5	60.40	7	60.64	60.50	-2	6,117	-0.03%
2018/07/10	1	59.00	2	59.20	59.40	-1	6,364	-0.02%
2018/07/09	1	61.30	1	61.40	61.00	0	6,770	0.00%
2018/07/06	1	60.50	1	61.10	61.10	0	6,760	0.00%
2018/07/04	0	0.00	5	62.60	62.70	-5	6,764	-0.07%
2018/07/03	0	0.00	3	62.10	62.20	-3	6,799	-0.04%
2018/07/02	1	63.00	0	0.00	63.00	1	6,841	0.01%
2018/06/29	1	64.40	0	0.00	64.40	1	6,841	0.01%
2018/06/26	0	0.00	1	62.60	62.60	-1	6,878	-0.01%
2018/06/25	4	63.40	3	62.80	63.00	1	6,880	0.01%
2018/06/22	4	63.43	2	62.50	62.40	2	6,917	0.03%
2018/06/21	6	64.02	3	64.20	64.00	3	6,896	0.04%
2018/06/20	2	63.50	25	63.24	63.30	-23	6,947	-0.33%
2018/06/15	0	0.00	2	66.35	66.40	-2	6,975	-0.03%
2018/06/14	8	66.66	1	66.60	65.50	7	6,966	0.10%
2018/06/13	2	65.90	0	0.00	65.50	2	7,088	0.03%
2018/06/12	2	65.75	8	65.18	65.10	-6	7,191	-0.08%
2018/06/11	9	66.48	1	66.40	66.20	8	7,214	0.11%
2018/06/08	4	66.40	0	0.00	66.70	4	7,249	0.06%
2018/06/07	22	67.70	9	67.56	66.80	13	7,316	0.18%
2018/06/06	16	69.43	18	69.53	69.50	-2	7,194	-0.03%
2018/06/05	5	66.20	2	66.95	67.30	3	7,006	0.04%
2018/06/04	1	65.90	1	65.70	65.70	0	7,034	0.00%
2018/06/01	1	64.50	0	0.00	64.80	1	7,030	0.01%
2018/05/30	2	65.95	9	66.52	65.80	-7	7,034	-0.10%
2018/05/29	11	67.07	8	66.83	66.00	3	7,029	0.04%
2018/05/28	2	66.05	3	65.93	66.80	-1	6,988	-0.01%
2018/05/25	4	65.85	7	65.90	65.90	-3	7,093	-0.04%
2018/05/24	7	66.00	6	65.93	66.60	1	7,119	0.01%
2018/05/23	4	65.40	2	65.45	65.10	2	7,096	0.03%
2018/05/22	1	64.50	0	0.00	64.50	1	7,150	0.01%
2018/05/21	2	65.95	7	65.87	65.10	-5	7,327	-0.07%
2018/05/18	2	64.20	1	63.00	64.40	1	7,305	0.01%
2018/05/17	15	64.73	13	65.64	64.20	2	7,663	0.03%
2018/05/16	1	63.10	2	63.05	63.00	-1	7,943	-0.01%
2018/05/15	5	64.50	5	64.30	63.10	0	8,215	0.00%
2018/05/14	13	64.95	12	63.80	63.80	1	8,670	0.01%
2018/05/11	2	65.50	1	64.20	64.50	1	8,955	0.01%
2018/05/10	2	64.30	1	64.20	64.50	1	9,567	0.01%
2018/05/09	3	64.10	8	63.46	63.00	-5	9,803	-0.05%
2018/05/08	4	63.45	9	63.66	63.80	-5	10,168	-0.05%
2018/05/07	8	62.20	7	62.20	62.70	1	10,436	0.01%
2018/05/04	24	60.98	13	61.52	61.20	11	10,847	0.10%
2018/05/03	3	64.80	0	0.00	63.80	3	10,823	0.03%
2018/05/02	0	0.00	2	65.80	65.60	-2	11,215	-0.02%
2018/04/30	2	65.05	1	64.80	65.20	1	11,407	0.01%
2018/04/27	1	64.30	0	0.00	64.20	1	11,456	0.01%
2018/04/26	2	63.25	7	64.86	63.50	-5	11,494	-0.04%
2018/04/25	0.1	66.00	4	64.58	65.50	-3.9	11,423	-0.03%
2018/04/24	8	62.81	4	62.48	62.90	4	11,292	0.04%
2018/04/23	4	67.35	1	67.50	66.00	3	11,038	0.03%
2018/04/20	2	68.75	6	69.08	68.10	-4	10,952	-0.04%
2018/04/19	12	68.52	1	68.50	67.80	11	10,791	0.10%
2018/04/18	3	68.67	17	69.88	68.50	-14	10,695	-0.13%
2018/04/17	15	72.55	23	72.24	71.00	-8	10,337	-0.08%
2018/04/16	14	79.42	12	79.28	78.20	2	10,028	0.02%
2018/04/13	34	76.57	29	78.04	77.50	5	9,783	0.05%
2018/04/12	2	71.70	7	72.09	72.60	-5	9,424	-0.05%
2018/04/11	1.1	71.05	1	71.00	71.70	0.1	9,583	0.00%
2018/04/10	1	72.20	6	71.95	71.70	-5	9,573	-0.05%
2018/04/09	19	72.51	15	72.17	72.70	4	9,556	0.04%
2018/04/03	12	71.04	0	0.00	71.20	12	9,530	0.13%
2018/03/31	3	72.73	3	72.70	72.80	0	9,492	0.00%
2018/03/30	2	72.70	1	74.20	72.70	1	9,500	0.01%
2018/03/29	3	72.93	2	72.40	72.40	1	9,550	0.01%
2018/03/28	2	72.90	21	73.68	72.90	-19	9,532	-0.20%
2018/03/27	10	73.85	0	0.00	73.10	10	9,510	0.11%
2018/03/26	1	71.70	0	0.00	71.40	1	9,514	0.01%
2018/03/23	3	70.57	0	0.00	71.10	3	9,584	0.03%
2018/03/22	2	74.15	3	73.40	72.50	-1	9,572	-0.01%
2018/03/21	5	73.90	4	74.03	73.50	1	9,582	0.01%
2018/03/20	2	73.70	0	0.00	73.40	2	9,571	0.02%
2018/03/19	1	75.40	6	74.83	74.10	-5	9,578	-0.05%
2018/03/16	0	0.00	9	73.89	73.50	-9	9,445	-0.10%
2018/03/15	3	73.60	4	72.98	72.90	-1	9,417	-0.01%
2018/03/14	7	72.64	5	72.20	71.90	2	9,447	0.02%
2018/03/13	15	73.35	3	73.23	73.20	12	9,506	0.13%
2018/03/12	4	71.88	2	72.20	71.90	2	9,604	0.02%
2018/03/09	6	71.95	3	72.33	70.90	3	9,821	0.03%
2018/03/08	4	72.48	6	72.32	72.10	-2	9,799	-0.02%
2018/03/07	3	69.87	4	70.50	70.20	-1	9,717	-0.01%
2018/03/06	0	0.00	4	70.15	70.00	-4	9,756	-0.04%
2018/03/05	3	71.77	2	70.45	70.00	1	9,774	0.01%
2018/03/02	1	71.00	0	0.00	71.00	1	9,787	0.01%
2018/03/01	10	71.73	10	72.00	71.90	0	9,791	0.00%
2018/02/27	9	74.64	2	73.90	72.60	7	9,849	0.07%
2018/02/26	2	73.15	1	73.10	73.20	1	9,747	0.01%
2018/02/23	15	73.64	12	72.70	72.90	3	9,745	0.03%
2018/02/22	4	73.43	2	73.80	72.50	2	9,784	0.02%
2018/02/21	2	73.25	6	73.58	73.70	-4	9,834	-0.04%
2018/02/12	6	69.73	4	69.75	68.90	2	9,840	0.02%
2018/02/09	35	66.46	12	67.88	69.80	23	9,841	0.23%
2018/02/08	19	72.65	17	72.05	70.80	2	9,486	0.02%
2018/02/07	20	78.59	29	77.60	75.50	-9	9,260	-0.10%
2018/02/06	28	78.18	11	76.69	76.60	17	9,230	0.18%
2018/02/05	19	85.11	36	85.50	85.00	-17	8,934	-0.19%
2018/02/02	50	92.89	27	92.79	91.40	23	8,933	0.26%
2018/02/01	12	103.92	3	103.00	101.50	9	8,656	0.10%
2018/01/31	17	102.41	22	103.02	104.00	-5	8,489	-0.06%
2018/01/30	28	101.16	18	100.19	99.50	10	8,227	0.12%
2018/01/29	17	100.41	25	100.78	100.50	-8	8,091	-0.10%
2018/01/26	7	96.27	19	96.82	96.80	-12	7,838	-0.15%
2018/01/25	27	95.25	55	95.51	94.70	-28	7,710	-0.36%
2018/01/24	13	91.38	14	90.74	92.90	-1	7,540	-0.01%
2018/01/23	3	89.73	4	89.18	88.30	-1	7,405	-0.01%
2018/01/22	1	89.50	16	89.22	88.70	-15	7,440	-0.20%
2018/01/19	2	86.90	2	86.70	86.70	0	7,471	0.00%
2018/01/18	6	87.93	1	88.00	86.70	5	7,480	0.07%
2018/01/17	3	87.10	16	87.11	87.60	-13	7,547	-0.17%
2018/01/16	5	88.30	1	87.90	87.60	4	7,569	0.05%
2018/01/15	0	0.00	12	86.22	86.40	-12	7,571	-0.16%
2018/01/12	1	86.30	0	0.00	86.10	1	7,609	0.01%
2018/01/11	1	85.00	1	84.70	84.70	0	7,656	0.00%
2018/01/10	5	85.28	29	85.66	84.50	-24	7,841	-0.31%
2018/01/09	24	86.80	14	86.36	85.80	10	7,898	0.13%
2018/01/08	4	88.45	12	87.76	87.20	-8	7,993	-0.10%
2018/01/05	15	89.21	18	89.42	87.20	-3	7,976	-0.04%
2018/01/04	3	85.80	7	84.74	85.80	-4	7,890	-0.05%
2018/01/03	2	84.50	4	84.48	84.40	-2	7,991	-0.03%
2018/01/02	6	83.73	3	83.10	83.70	3	8,156	0.04%