TPK-KY (3673)-元富-緯城券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
39.40
漲跌
▲0.15
漲幅
+0.38%
成交量
1,861張
產業
上市光電類股
560人加入追蹤

立即追蹤
本地時間:14:30

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

TPK-KY (3673)籌碼相關－元富-緯城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	11	39.03	0	0.00	39.40	11	5,100	0.22%
2024/11/13	10	40.35	0	0.00	40.15	10	5,616	0.18%
2024/11/12	11	39.92	0	0.00	39.75	11	5,647	0.19%
2024/11/11	10	41.10	0	0.00	41.05	10	5,644	0.18%
2024/11/08	10	41.93	0	0.00	41.90	10	5,664	0.18%
2024/11/07	2	42.93	7	43.76	43.40	-5	5,707	-0.09%
2024/11/04	0	0.00	14	41.55	41.50	-14	5,873	-0.24%
2024/10/30	5	42.30	0	0.00	42.30	5	6,006	0.08%
2024/10/29	0	0.00	2	42.75	42.60	-2	6,102	-0.03%
2024/10/28	0	0.00	1.1	43.69	43.60	-1.1	6,135	-0.02%
2024/10/24	5	44.20	0	0.00	43.75	5	6,239	0.08%
2024/10/23	1	44.85	0	0.00	44.55	1	6,305	0.02%
2024/10/21	0	0.00	5	42.50	43.65	-5	6,583	-0.08%
2024/10/17	1	42.60	10	42.80	42.80	-9	6,949	-0.13%
2024/10/16	0	0.00	11	40.80	40.90	-11	7,482	-0.15%
2024/10/15	5	41.00	0	0.00	40.95	5	7,933	0.06%
2024/10/14	0	0.00	2	41.65	41.65	-2	8,105	-0.02%
2024/10/11	8	41.22	0.1	41.80	41.15	8	8,349	0.10%
2024/10/09	5	42.05	0	0.00	41.90	5	8,545	0.06%
2024/10/08	4	43.39	3	44.20	43.10	1	8,966	0.01%
2024/10/01	4	44.19	3	44.30	44.90	1	10,596	0.01%
2024/09/30	5	44.32	0	0.00	44.10	5	10,739	0.05%
2024/09/27	7	44.74	0	0.00	44.85	7	10,981	0.06%
2024/09/26	16	45.83	11	48.87	44.25	5	10,979	0.05%
2024/09/24	12	47.00	2	46.50	47.15	10	10,545	0.09%
2024/09/20	0	0.00	10	45.40	44.50	-10	10,317	-0.10%
2024/09/18	1	44.40	1	44.85	44.40	0	10,302	0.00%
2024/09/16	0	0.00	6	45.27	45.40	-6	10,366	-0.06%
2024/09/13	1	44.70	0	0.00	44.80	1	10,515	0.01%
2024/09/12	3	44.95	1	45.10	44.80	2	10,838	0.02%
2024/09/10	6	44.48	2	44.50	43.80	4	10,881	0.04%
2024/09/06	8	43.73	11	43.13	44.05	-3	10,580	-0.03%
2024/09/05	15	41.80	5.3	42.87	41.30	9.8	10,445	0.09%
2024/09/04	2.3	41.22	1	41.15	40.80	1.3	10,382	0.01%
2024/09/03	0	0.00	1	43.30	43.10	-1	10,305	-0.01%
2024/09/02	3	45.23	1	45.65	43.90	2	10,247	0.02%
2024/08/30	0	0.00	15	44.69	45.20	-15	10,061	-0.15%
2024/08/29	0	0.00	1	43.60	44.10	-1	9,874	-0.01%
2024/08/28	12.5	44.14	1	44.70	43.95	11.5	9,786	0.12%
2024/08/27	9.5	42.70	18	43.00	42.80	-8.5	9,578	-0.09%
2024/08/26	23.5	41.70	4	42.26	42.35	19.5	9,446	0.21%
2024/08/23	2	39.25	1	40.15	40.05	1	9,270	0.01%
2024/08/22	1	40.30	2	40.60	40.25	-1	9,330	-0.01%
2024/08/21	0.5	41.59	0	0.00	40.75	0.5	9,298	0.01%
2024/08/16	0	0.00	6	40.81	41.35	-6	9,174	-0.07%
2024/08/15	5.2	39.42	2	39.75	39.70	3.2	9,047	0.04%
2024/08/14	0	0.00	20	38.05	38.35	-20	8,848	-0.23%
2024/08/13	5	37.90	0	0.00	38.10	5	8,812	0.06%
2024/08/12	0	0.00	5	38.40	38.35	-5	8,784	-0.06%
2024/08/09	4	38.53	0	0.00	38.00	4	8,759	0.05%
2024/08/07	0	0.00	6	38.70	39.35	-6	8,632	-0.07%
2024/08/06	5	36.90	1	37.90	37.65	4	8,561	0.05%
2024/08/05	2	39.28	1	39.05	39.05	1	8,450	0.01%
2024/08/02	3.4	44.01	1.3	44.38	43.35	2.2	8,364	0.03%
2024/08/01	1.2	46.18	0	0.00	45.90	1.2	8,303	0.01%
2024/07/31	3	43.90	2	44.40	44.20	1	8,205	0.01%
2024/07/29	0.2	43.30	0	43.70	43.05	0.2	8,101	0.00%
2024/07/26	5	44.55	0.1	44.69	44.20	5	8,037	0.06%
2024/07/23	1.1	47.06	0.1	46.92	46.35	1	7,975	0.01%
2024/07/22	7	47.12	0	0.00	47.05	7	7,856	0.09%
2024/07/19	4	50.80	5	51.20	49.80	-1	7,632	-0.01%
2024/07/18	8.1	52.04	3	52.00	51.90	5.1	7,394	0.07%
2024/07/17	11.1	53.13	3.1	53.74	53.30	8	7,207	0.11%
2024/07/16	0	0.00	46	51.28	53.90	-46	6,615	-0.70%
2024/07/15	34	49.21	12	49.88	49.00	22	6,148	0.36%
2024/07/12	15	49.60	10	49.25	49.85	5	5,947	0.08%
2024/07/11	1.1	49.25	1	50.45	48.80	0.1	5,698	0.00%
2024/07/10	9.3	49.11	5	49.99	48.80	4.3	5,491	0.08%
2024/07/09	23	50.09	80	50.78	48.55	-57	5,037	-1.13%
2024/07/08	29	48.11	31.3	48.73	49.05	-2.3	3,958	-0.06%
2024/07/05	2	44.85	4	44.88	44.60	-2	3,625	-0.06%
2024/07/04	2	43.83	1	42.65	43.60	1	3,482	0.03%
2024/07/03	13	42.49	21	42.47	42.70	-8	3,317	-0.24%
2024/07/02	0	0.00	1	39.90	40.65	-1	3,086	-0.03%
2024/07/01	1	40.55	0	0.00	40.00	1	3,111	0.03%
2024/06/27	0	0.00	3	39.90	40.45	-3	3,188	-0.09%
2024/06/26	2	41.08	5	40.60	40.25	-3	3,157	-0.10%
2024/06/25	2	39.50	2	40.40	40.90	0	3,101	0.00%
2024/06/21	0	0.00	1	40.55	40.40	-1	3,045	-0.03%
2024/06/20	14	40.79	39	41.12	40.85	-25	2,940	-0.85%
2024/06/19	5	40.24	6	40.28	40.15	-1	2,757	-0.04%
2024/06/18	1	39.15	14	39.11	39.40	-13	2,410	-0.54%
2024/06/17	0	0.00	10	37.35	37.35	-10	2,200	-0.45%
2024/06/07	0	0.00	10	37.10	37.05	-10	2,209	-0.45%
2024/06/06	1	37.10	1	37.35	37.00	0	2,236	0.00%
2024/06/04	0	0.00	30	37.65	37.65	-30	2,318	-1.29%
2024/05/31	2	38.45	1	39.00	38.40	1	2,395	0.04%
2024/05/30	2	38.50	1	39.00	38.25	1	2,402	0.04%
2024/05/29	1	38.80	1	38.95	38.80	0	2,388	0.00%
2024/05/28	11	39.52	4	39.45	39.45	7	2,358	0.30%
2024/05/23	1	37.40	2	37.30	37.15	-1	2,281	-0.04%
2024/05/22	0	0.00	2	38.85	38.30	-2	2,286	-0.09%
2024/05/15	1	37.05	0	0.00	36.65	1	2,385	0.04%
2024/05/08	0	0.00	10	37.05	37.05	-10	2,416	-0.41%
2024/05/06	0	0.00	3	37.87	37.80	-3	2,436	-0.12%
2024/05/03	1	37.40	5	38.50	37.40	-4	2,498	-0.16%
2024/04/26	0	0.00	8	37.81	37.75	-8	2,507	-0.32%
2024/04/19	12	36.49	0	0.00	36.30	12	2,585	0.46%
2024/04/17	6	37.01	0	0.00	37.00	6	2,582	0.23%
2024/04/16	5	37.37	1	37.40	37.25	4	2,565	0.16%
2024/04/15	5	38.30	0	0.00	38.05	5	2,557	0.20%
2024/04/12	1	39.45	0	0.00	38.80	1	2,563	0.04%
2024/04/10	1	40.45	0	0.00	40.35	1	2,595	0.04%
2024/04/09	1	38.75	1	39.15	38.60	0	2,554	0.00%
2024/04/03	6	39.34	1	39.45	39.10	5	2,546	0.20%
2024/04/02	17	38.45	2	38.65	38.60	15	2,462	0.61%
2024/03/25	0	0.00	2	36.10	36.25	-2	2,128	-0.09%
2024/03/22	2	35.05	2	35.75	35.65	0	2,092	0.00%
2024/03/21	10	35.05	0	0.00	35.10	10	2,047	0.49%
2024/03/18	0.2	34.05	0	0.00	34.15	0.2	2,011	0.01%
2024/03/15	0	0.00	0	34.30	34.15	0	2,008	0.00%
2024/03/06	0	0.00	1	34.90	34.85	-1	1,813	-0.06%
2024/03/04	0	0.00	2	34.90	35.00	-2	1,724	-0.12%
2024/02/26	3	35.60	0	0.00	35.30	3	1,740	0.17%
2024/02/23	3	35.97	0	0.00	35.65	3	1,730	0.17%
2024/02/22	0	36.95	2	36.50	36.70	-2	1,706	-0.12%
2024/02/21	0	36.88	0	0.00	36.65	0	1,699	0.00%
2024/02/19	0	0.00	3	37.35	37.50	-3	1,693	-0.18%
2024/02/16	9	37.29	0	0.00	37.35	9	1,662	0.54%
2024/02/02	1	35.20	0	0.00	34.80	1	1,537	0.07%
2024/01/30	1	36.15	0	0.00	36.15	1	1,491	0.07%
2024/01/26	1	36.90	2	37.35	36.35	-1	1,447	-0.07%
2024/01/18	5	35.90	5	35.50	35.70	0	1,266	0.00%
2024/01/16	4	36.39	0.1	36.00	36.10	3.9	1,219	0.32%
2024/01/15	2	35.50	0	0.00	36.25	2	1,173	0.17%
2024/01/09	0	0.00	10	36.00	35.80	-10	1,132	-0.88%
2024/01/05	0	0.00	2	38.55	37.40	-2	1,096	-0.18%
2024/01/02	0	0.00	1	38.00	38.10	-1	907	-0.11%
2023/12/28	11	36.55	2	36.40	36.50	9	829	1.09%
2023/12/26	0	0.00	1	35.40	35.65	-1	809	-0.12%
2023/12/25	1	35.10	0	0.00	34.85	1	793	0.13%
2023/12/15	1	35.75	0	0.00	35.30	1	808	0.12%
2023/12/05	0	0.00	1	36.20	36.00	-1	842	-0.12%
2023/11/27	0	0.00	35	35.65	35.05	-35	872	-4.01%
2023/11/24	35	35.96	2	36.30	36.05	33	867	3.80%
2023/11/21	0	0.00	1	35.30	34.90	-1	832	-0.12%
2023/11/20	2	35.30	0	0.00	35.35	2	835	0.24%
2023/11/02	0	0.00	1	32.55	32.50	-1	1,106	-0.09%
2023/10/25	0	0.00	36	32.71	32.70	-36	1,201	-3.00%
2023/10/23	35	32.44	0	0.00	32.00	35	1,233	2.84%
2023/10/20	0	0.00	34	32.21	32.35	-34	1,255	-2.71%
2023/10/16	34	34.67	0	0.00	34.40	34	1,368	2.48%
2023/10/13	0	0.00	1	34.80	34.90	-1	1,439	-0.07%
2023/10/12	0	0.00	1	34.40	34.50	-1	1,457	-0.07%
2023/10/06	0	0.00	2	34.05	34.05	-2	1,538	-0.13%
2023/09/28	0	0.00	1	33.60	33.65	-1	1,796	-0.06%
2023/09/22	0	0.00	1	33.60	33.70	-1	2,088	-0.05%
2023/09/21	0	0.00	1	33.40	33.40	-1	2,131	-0.05%
2023/09/20	0	0.00	3	34.33	34.10	-3	2,146	-0.14%
2023/08/24	1	34.30	0	0.00	34.30	1	4,091	0.02%
2023/08/17	1	34.85	0	0.00	34.85	1	4,286	0.02%
2023/08/16	2	34.25	0	0.00	34.50	2	4,380	0.05%
2023/08/10	3	35.32	0	0.00	35.40	3	4,741	0.06%
2023/08/08	2	38.80	0	0.00	38.10	2	4,665	0.04%
2023/07/05	0	0.00	1	45.50	45.55	-1	6,179	-0.02%
2023/07/04	1	45.75	11	45.76	45.55	-10	6,114	-0.16%
2023/07/03	7	45.73	3	45.55	45.35	4	6,039	0.07%
2023/06/30	0	0.00	0.3	44.40	44.30	-0.3	5,949	0.00%
2023/06/28	0	0.00	2	43.25	43.25	-2	5,876	-0.03%
2023/06/27	5	43.25	1	42.90	43.05	4	5,870	0.07%
2023/06/26	2	44.80	1	43.95	43.95	1	5,812	0.02%
2023/06/21	3	45.28	2	45.40	45.05	1	5,673	0.02%
2023/06/20	2	42.70	1	43.10	42.70	1	5,357	0.02%
2023/06/16	0	0.00	5	42.60	41.85	-5	5,255	-0.10%
2023/06/15	0	0.00	1	42.60	42.65	-1	5,181	-0.02%
2023/06/09	0	0.00	1	43.00	42.75	-1	5,135	-0.02%
2023/06/08	3	44.70	4	44.39	43.80	-1	5,065	-0.02%
2023/06/07	2	43.28	0	0.00	43.20	2	4,933	0.04%
2023/06/06	1	43.05	1.5	43.80	43.95	-0.5	4,808	-0.01%
2023/06/02	2	42.58	5	42.90	42.35	-3	4,735	-0.06%
2023/06/01	2	43.58	2	43.45	43.25	0	4,749	0.00%
2023/05/31	0	0.00	1	42.35	42.40	-1	4,545	-0.02%
2023/05/30	1	42.10	0	0.00	42.00	1	4,518	0.02%
2023/05/26	0	0.00	20	41.00	41.00	-20	4,527	-0.44%
2023/05/22	1	41.20	4	41.59	41.60	-3	4,624	-0.06%
2023/05/18	4	40.73	4	40.50	40.50	0	4,443	0.00%
2023/05/17	6	39.94	11	40.36	40.60	-5	4,302	-0.12%
2023/05/15	1	38.30	0	0.00	38.30	1	4,023	0.02%
2023/05/10	1	39.35	0	0.00	38.45	1	3,927	0.03%
2023/05/09	0	0.00	1	38.70	39.55	-1	3,851	-0.03%
2023/05/08	2	38.65	1	38.80	38.75	1	3,758	0.03%
2023/05/05	0	0.00	1	38.20	38.30	-1	3,720	-0.03%
2023/05/04	5	38.35	5	38.85	38.95	0	3,654	0.00%
2023/04/26	0	0.00	11	37.13	37.20	-11	3,407	-0.32%
2023/04/25	0	0.00	5	36.92	36.90	-5	3,382	-0.15%
2023/04/24	0	0.00	1	37.60	37.70	-1	3,331	-0.03%
2023/04/21	1	38.40	6	37.89	37.50	-5	3,281	-0.15%
2023/04/20	7	38.96	7	39.36	38.50	0	3,166	0.00%
2023/04/19	32	42.39	13	41.90	41.25	19	2,923	0.65%
2023/04/18	0	0.00	2	41.50	41.50	-2	2,349	-0.09%
2023/04/17	1	37.80	0	0.00	37.75	1	2,264	0.04%
2023/04/14	2	37.95	0	0.00	37.90	2	2,165	0.09%
2023/04/12	20	36.78	5	36.65	36.80	15	1,947	0.77%
2023/03/27	0	0.00	1	35.20	35.00	-1	1,634	-0.06%
2023/03/24	2	35.80	0	0.00	35.30	2	1,629	0.12%
2023/03/22	0	35.70	0	0.00	35.30	0	1,593	0.00%
2023/03/16	1	34.10	1	34.30	34.10	0	1,501	0.00%
2023/03/13	1	35.40	6	35.00	35.60	-5	1,411	-0.35%
2023/03/09	0	0.00	3	35.50	35.50	-3	1,311	-0.23%
2023/03/08	0	0.00	7	36.12	36.10	-7	1,277	-0.55%
2023/03/07	17	36.82	3	36.95	36.75	14	1,226	1.14%
2023/03/06	15	36.80	6	36.13	36.50	9	1,156	0.78%
2023/03/03	0	0.00	0.2	34.30	34.10	-0.2	1,046	-0.02%
2023/03/01	0	0.00	15	33.70	33.75	-15	1,000	-1.50%
2023/02/24	3	34.05	0	0.00	34.20	3	970	0.31%
2023/02/23	16	35.01	7	34.73	35.05	9	888	1.01%
2023/02/22	5	33.36	0	0.00	33.95	5	712	0.70%
2023/02/21	0.1	31.95	0	0.00	31.75	0.1	604	0.02%
2023/02/09	1	30.90	0	0.00	30.80	1	639	0.16%
2023/02/07	0	0.00	2	31.20	31.10	-2	638	-0.31%
2023/02/06	2	31.50	2	31.25	31.25	0	641	0.00%
2023/02/03	0.1	31.35	1	31.40	31.35	-0.9	634	-0.14%
2023/02/02	4	31.00	2	31.05	31.05	2	627	0.32%
2023/02/01	0	0.00	7	30.46	30.60	-7	659	-1.06%
2023/01/12	9	30.06	0	0.00	29.95	9	700	1.28%
2023/01/10	0	0.00	10	30.07	30.10	-10	710	-1.41%
2023/01/05	10	29.95	0	0.00	29.80	10	740	1.35%
2023/01/03	0	0.00	2	29.45	29.50	-2	765	-0.26%
2022/12/28	0	29.90	0	0.00	29.55	0	794	0.00%
2022/12/27	1.1	29.95	0	0.00	29.85	1.1	796	0.14%
2022/12/20	0	0.00	1	30.30	29.50	-1	843	-0.12%
2022/12/16	0	0.00	5	30.36	30.30	-5	867	-0.58%
2022/12/14	2	30.93	0	0.00	30.80	2	880	0.23%
2022/12/13	1	30.55	0	0.00	30.50	1	878	0.11%
2022/12/09	3	30.55	0	0.00	30.40	3	885	0.34%
2022/12/02	1	32.00	0	0.00	32.05	1	888	0.11%
2022/11/21	2	30.80	0	0.00	30.70	2	1,051	0.19%
2022/11/16	2	30.90	0	0.00	30.80	2	1,126	0.18%
2022/10/26	0	0.00	0.2	29.70	29.30	-0.2	1,229	-0.02%
2022/10/13	1	31.00	0	0.00	29.80	1	1,219	0.08%
2022/09/27	2	32.10	3	31.92	32.25	-1	1,153	-0.09%
2022/09/26	0	0.00	3	32.85	32.15	-3	1,153	-0.26%
2022/09/23	1	34.45	0	0.00	34.20	1	1,160	0.09%
2022/09/16	0	0.00	1	34.95	35.00	-1	1,189	-0.08%
2022/09/15	1	35.40	0	0.00	35.10	1	1,197	0.08%
2022/09/06	0	0.00	1	34.55	34.55	-1	1,214	-0.08%
2022/09/01	0	0.00	1	35.90	35.60	-1	1,206	-0.08%
2022/08/30	0	0.00	20	36.30	36.35	-20	1,181	-1.69%
2022/08/29	1	36.15	220	36.35	36.05	-219	1,214	-18.04%	大賣/鉅額交易
2022/08/26	32.2	38.11	31	37.81	37.50	1.2	1,183	0.10%
2022/08/25	4	36.43	0	0.00	36.85	4	1,090	0.37%
2022/08/23	31	36.99	0	0.00	36.40	31	1,050	2.95%
2022/08/22	207	36.98	1	36.85	36.35	206	1,010	20.38%	大買/鉅額交易
2022/08/19	4	35.43	75	36.22	36.10	-71	934	-7.60%
2022/08/18	0	0.00	80	33.75	33.95	-80	873	-9.16%
2022/08/17	0	0.00	24	33.87	33.80	-24	873	-2.75%
2022/08/16	70	34.11	0	0.00	33.90	70	879	7.96%
2022/08/15	107	33.95	0	0.00	33.80	107	882	12.13%	大買/鉅額交易
2022/08/12	2	34.15	2	34.28	34.10	0	880	0.00%
2022/07/20	2	35.30	1	35.15	34.55	1	1,022	0.10%
2022/07/18	0	0.00	1	34.55	34.70	-1	1,017	-0.10%
2022/07/08	1	34.25	0	0.00	34.05	1	1,040	0.10%
2022/07/07	2	32.40	2	33.30	33.30	0	1,042	0.00%
2022/07/06	2	33.00	3	32.47	32.30	-1	1,054	-0.09%
2022/06/28	0	0.00	2	35.00	35.00	-2	1,113	-0.18%
2022/06/27	2	35.03	1	35.00	35.10	1	1,115	0.09%
2022/06/24	1	34.10	0	0.00	33.50	1	1,097	0.09%
2022/06/09	2	34.80	2	34.85	34.80	0	1,132	0.00%
2022/06/07	0	0.00	2	35.40	35.20	-2	1,149	-0.17%
2022/06/06	1	34.75	1	34.80	34.80	0	1,115	0.00%
2022/05/31	1	34.40	0	0.00	34.25	1	1,156	0.09%
2022/05/30	0	0.00	3	34.15	34.05	-3	1,163	-0.26%
2022/05/25	3	33.33	6	33.40	33.30	-3	1,226	-0.24%
2022/05/24	1	33.10	0	0.00	33.00	1	1,248	0.08%
2022/05/17	3	32.45	0	0.00	32.45	3	1,254	0.24%
2022/05/16	1	32.30	1	32.05	32.15	0	1,263	0.00%
2022/05/13	2	31.40	0	0.00	31.95	2	1,262	0.16%
2022/05/11	0	0.00	1	31.65	31.75	-1	1,235	-0.08%
2022/05/09	2	31.88	0	0.00	31.85	2	1,214	0.16%
2022/05/03	1	34.15	0	0.00	34.20	1	1,177	0.08%
2022/04/29	0	0.00	1	34.30	34.35	-1	1,190	-0.08%
2022/04/27	1	34.00	0	0.00	34.05	1	1,193	0.08%
2022/04/26	0	0.00	1	35.15	35.10	-1	1,183	-0.08%
2022/04/25	1.2	35.06	0	0.00	35.05	1.2	1,181	0.10%
2022/04/11	2	36.53	0	0.00	36.10	2	1,606	0.12%
2022/04/06	0.3	36.10	0	0.00	36.00	0.3	1,573	0.02%
2022/04/01	1	36.70	0	0.00	36.65	1	1,567	0.06%
2022/03/30	1	37.25	0	0.00	37.30	1	1,591	0.06%
2022/03/29	1	37.50	0	0.00	37.15	1	1,599	0.06%
2022/03/25	10	37.80	0	0.00	37.70	10	1,623	0.62%
2022/03/24	2	37.75	0	0.00	37.80	2	1,634	0.12%
2022/03/23	1	38.20	0	0.00	38.10	1	1,637	0.06%
2022/03/22	1	37.85	0	0.00	38.40	1	1,660	0.06%
2022/03/15	0.3	37.00	0	0.00	36.60	0.3	1,721	0.02%
2022/03/09	2	35.95	0	0.00	35.85	2	1,739	0.11%
2022/02/25	4	38.28	0	0.00	38.45	4	1,758	0.23%
2022/02/24	1.5	39.63	0	0.00	39.05	1.5	1,745	0.09%
2022/02/15	1	39.60	0	0.00	39.25	1	1,945	0.05%
2022/02/10	2	40.65	0	0.00	40.80	2	1,991	0.10%
2022/01/24	0	0.00	2	40.20	40.25	-2	2,360	-0.08%
2022/01/19	1	40.60	0	0.00	40.90	1	2,743	0.04%
2022/01/13	0	0.00	3	41.95	41.80	-3	2,904	-0.10%
2022/01/12	1	41.95	0	0.00	41.80	1	2,903	0.03%
2022/01/07	0	0.00	3	45.17	43.70	-3	2,813	-0.11%
2022/01/04	1	42.65	0	0.00	42.80	1	2,535	0.04%
2022/01/03	1	42.60	0	0.00	42.70	1	2,526	0.04%
2021/12/29	3	43.20	0	0.00	43.50	3	2,512	0.12%
2021/12/27	0	0.00	2	43.35	43.10	-2	2,544	-0.08%
2021/12/22	0	0.00	1	43.00	42.80	-1	2,585	-0.04%
2021/12/20	2	42.00	0	0.00	42.55	2	2,570	0.08%
2021/12/17	0	0.00	2	42.10	42.10	-2	2,564	-0.08%
2021/12/10	0	0.00	1	42.00	41.85	-1	2,631	-0.04%
2021/12/06	0	0.00	1	40.65	41.40	-1	2,593	-0.04%
2021/12/03	0	0.00	1	40.55	40.55	-1	2,645	-0.04%
2021/12/02	1	40.35	0	0.00	40.25	1	2,646	0.04%
2021/11/30	4	40.45	0	0.00	39.50	4	2,641	0.15%
2021/11/22	0	0.00	2	42.20	42.25	-2	2,566	-0.08%
2021/11/18	5	42.00	3	41.48	41.35	2	2,535	0.08%
2021/11/17	3	41.15	0	0.00	40.65	3	2,472	0.12%
2021/11/16	1	41.25	0	0.00	41.15	1	2,434	0.04%
2021/11/15	2	42.10	1	41.80	41.85	1	2,433	0.04%
2021/11/11	3	40.97	0	0.00	40.80	3	2,417	0.12%
2021/11/10	3	40.87	0	0.00	40.70	3	2,409	0.12%
2021/11/09	11	40.93	0	0.00	40.85	11	2,422	0.45%
2021/11/05	62	40.41	0	0.00	40.40	62	2,501	2.48%
2021/11/03	0	0.00	0	41.35	41.30	0	2,493	0.00%
2021/11/02	30	41.30	0	42.55	40.75	30	2,478	1.21%
2021/11/01	0	44.00	2	43.95	43.20	-2	2,378	-0.08%
2021/10/29	7	42.99	3	42.80	42.50	4	2,209	0.18%
2021/10/28	2	41.30	9	43.16	44.30	-7	2,034	-0.34%
2021/10/26	4	40.30	3	39.93	39.95	1	1,849	0.05%
2021/10/25	2	39.90	2	41.15	41.05	0	1,805	0.00%
2021/10/20	1	37.95	0	0.00	37.95	1	1,724	0.06%
2021/10/08	1	38.45	0	0.00	38.30	1	1,809	0.06%
2021/10/07	0	0.00	2	38.40	38.95	-2	1,828	-0.11%
2021/09/28	3	37.68	0	0.00	37.85	3	1,893	0.16%
2021/09/27	0	0.00	1	37.90	37.90	-1	1,906	-0.05%
2021/09/24	2	37.35	0	0.00	37.30	2	1,926	0.10%
2021/09/23	1	37.40	0	0.00	37.35	1	1,968	0.05%
2021/09/17	0	0.00	1	39.05	38.75	-1	2,113	-0.05%
2021/09/16	1	38.15	0	0.00	38.40	1	2,034	0.05%
2021/09/15	3	38.03	0	0.00	38.00	3	2,029	0.15%
2021/09/08	1	37.70	0	0.00	36.85	1	2,092	0.05%
2021/09/01	13	39.79	0	0.00	39.95	13	2,137	0.61%
2021/08/31	2	39.45	0	0.00	39.40	2	2,149	0.09%
2021/08/26	1	39.80	0	0.00	39.50	1	2,203	0.05%
2021/08/24	1	39.20	0	0.00	39.05	1	2,275	0.04%
2021/08/17	0.5	39.00	0	0.00	38.70	0.5	2,442	0.02%
2021/08/12	1	40.00	0	0.00	39.90	1	2,487	0.04%
2021/08/11	1	39.90	20	39.70	39.80	-19	2,508	-0.76%
2021/08/04	2	42.95	0	0.00	43.00	2	3,226	0.06%
2021/08/03	2	42.50	0	0.00	42.45	2	3,432	0.06%
2021/08/02	1	43.00	0	0.00	43.00	1	3,511	0.03%
2021/07/30	2	43.55	0	0.00	42.90	2	3,725	0.05%
2021/07/26	1	44.00	0	0.00	44.00	1	4,858	0.02%
2021/07/22	1	44.35	0	0.00	44.20	1	5,665	0.02%
2021/07/16	0	0.00	8	45.40	45.40	-8	6,246	-0.13%
2021/07/15	3	45.17	0	0.00	45.10	3	6,322	0.05%
2021/07/14	2	45.45	1	45.70	45.30	1	6,380	0.02%
2021/07/13	6	45.30	0	0.00	44.95	6	6,548	0.09%
2021/07/05	1	46.55	1	46.95	46.80	0	6,838	0.00%
2021/07/02	0	0.00	1	46.15	46.15	-1	6,923	-0.01%
2021/07/01	30	47.04	31	46.48	46.15	-1	6,973	-0.01%
2021/06/30	1	46.60	6	46.50	46.60	-5	6,982	-0.07%
2021/06/29	14	47.99	30	47.62	46.95	-16	6,981	-0.23%
2021/06/28	1	46.10	1	46.80	46.25	0	6,865	0.00%
2021/06/25	1	46.60	2.4	46.45	46.45	-1.4	7,048	-0.02%
2021/06/24	3	46.37	1	46.35	46.35	2	7,075	0.03%
2021/06/23	1	46.05	3	46.08	46.60	-2	7,087	-0.03%
2021/06/21	2	45.73	3	45.30	45.15	-1	7,091	-0.01%
2021/06/18	1	46.20	1	46.50	46.25	0	7,147	0.00%
2021/06/15	2	46.13	0	0.00	46.10	2	7,209	0.03%
2021/06/08	0	0.00	1	46.35	45.90	-1	7,324	-0.01%
2021/06/07	1	45.80	0	0.00	45.95	1	7,389	0.01%
2021/06/03	3	47.12	0	0.00	47.10	3	7,645	0.04%
2021/06/02	14	46.68	7	46.97	46.65	7	7,765	0.09%
2021/06/01	6	47.21	11	47.36	47.30	-5	7,887	-0.06%
2021/05/31	0	0.00	5	46.55	46.10	-5	7,998	-0.06%
2021/05/28	1	46.45	4	45.78	46.20	-3	8,104	-0.04%
2021/05/27	2	45.08	0	0.00	44.85	2	8,750	0.02%
2021/05/26	1	45.30	1	45.10	45.10	0	9,360	0.00%
2021/05/21	2	45.15	1	45.05	44.65	1	9,294	0.01%
2021/05/20	5	45.73	1	45.55	44.20	4	9,300	0.04%
2021/05/19	6	45.09	4	45.15	45.55	2	9,265	0.02%
2021/05/18	11	44.66	9	45.07	45.30	2	9,254	0.02%
2021/05/17	8	43.44	0	0.00	43.40	8	9,214	0.09%
2021/05/14	6	49.28	7	48.87	48.20	-1	9,147	-0.01%
2021/05/13	8	49.58	4	50.03	48.70	4	9,073	0.04%
2021/05/12	10	51.02	3	52.80	50.20	7	8,880	0.08%
2021/05/11	2	52.80	41	50.60	51.00	-39	8,570	-0.46%
2021/05/10	25	52.02	16	52.60	52.10	9	8,381	0.11%
2021/05/07	6	51.88	8	51.05	51.80	-2	8,306	-0.02%
2021/05/06	5	49.91	9	49.48	49.55	-4	8,117	-0.05%
2021/05/05	6	49.74	39	50.33	49.10	-33	8,057	-0.41%
2021/05/04	162	53.25	209	51.34	49.45	-47	7,886	-0.60%	大買/大賣/
2021/05/03	50	55.97	9	54.71	54.30	41	7,340	0.56%
2021/04/29	65	55.68	106	54.73	54.20	-41	7,002	-0.59%	大賣/
2021/04/28	134	56.71	11	56.49	55.40	123	6,796	1.81%	大買/鉅額交易
2021/04/27	6	53.43	10.3	54.24	56.70	-4.3	6,320	-0.07%
2021/04/26	7	51.49	6	51.67	51.60	1	5,953	0.02%
2021/04/23	0	0.00	3	50.10	50.70	-3	5,875	-0.05%
2021/04/22	13	50.00	22	51.03	49.50	-9	5,964	-0.15%
2021/04/21	1	51.60	0	0.00	50.60	1	5,941	0.02%
2021/04/20	5	50.94	4	51.38	51.50	1	5,881	0.02%
2021/04/19	9	51.81	5	51.54	51.10	4	5,832	0.07%
2021/04/14	1	47.70	0	0.00	47.75	1	5,601	0.02%
2021/04/13	1	50.00	0	0.00	48.65	1	5,604	0.02%
2021/04/09	5	50.82	10	50.31	49.50	-5	5,567	-0.09%
2021/04/08	4	52.50	9	52.36	52.20	-5	5,458	-0.09%
2021/04/07	1	51.50	8	51.23	51.50	-7	5,365	-0.13%
2021/04/01	0	0.00	10	50.20	50.40	-10	5,304	-0.19%
2021/03/30	0	0.00	3	51.50	50.90	-3	5,252	-0.06%
2021/03/25	0	0.00	1	50.30	50.10	-1	5,086	-0.02%
2021/03/24	1	49.60	0	0.00	49.95	1	5,116	0.02%
2021/03/23	12	51.05	0	0.00	49.70	12	5,191	0.23%
2021/03/22	0	0.00	1	50.40	50.50	-1	5,131	-0.02%
2021/03/19	5	50.00	6	49.78	49.55	-1	5,117	-0.02%
2021/03/16	1	49.50	1	50.00	49.30	0	5,242	0.00%
2021/03/12	6	50.72	0	0.00	50.30	6	5,247	0.11%
2021/03/11	0	0.00	0	49.90	50.70	0	5,268	0.00%
2021/03/10	10	50.59	9	50.27	50.30	1	5,244	0.02%
2021/03/09	6	51.07	16	51.27	51.30	-10	5,193	-0.19%
2021/03/08	2	50.39	5	50.58	49.85	-3	5,083	-0.06%
2021/03/05	13	49.86	11	49.66	49.15	2	5,033	0.04%
2021/03/04	1	49.32	4	49.81	50.20	-3	4,909	-0.06%
2021/03/03	3	48.05	9	48.80	49.10	-6	4,795	-0.13%
2021/03/02	34	49.39	11	49.26	48.10	23	4,671	0.49%
2021/02/26	0	0.00	12	49.28	50.20	-12	4,017	-0.30%
2021/02/25	2	45.63	0	0.00	45.65	2	3,412	0.06%
2021/02/24	0	0.00	1	45.40	45.10	-1	3,427	-0.03%
2021/02/23	0	0.00	18	45.62	45.80	-18	3,434	-0.52%
2021/02/22	1	45.75	9	45.68	45.80	-8	3,448	-0.23%
2021/02/19	0	0.00	6	44.53	44.65	-6	3,433	-0.17%
2021/02/18	12	44.25	1	44.30	44.55	11	3,467	0.32%
2021/02/17	13	43.78	0	0.00	43.60	13	3,462	0.38%
2021/02/05	0	43.50	1	42.75	43.70	-1	3,442	-0.03%
2021/02/04	2	42.48	0	0.00	41.90	2	3,449	0.06%
2021/02/02	0	0.00	1	42.40	42.65	-1	3,526	-0.03%
2021/02/01	1	41.80	0	0.00	41.65	1	3,650	0.03%
2021/01/29	1	42.80	0	0.00	42.60	1	3,822	0.03%
2021/01/27	2	43.88	0	0.00	43.80	2	3,789	0.05%
2021/01/22	2	42.80	1	42.65	43.15	1	3,775	0.03%
2021/01/21	1	43.90	2	42.70	42.60	-1	3,768	-0.03%
2021/01/20	3	44.48	0	0.00	43.45	3	3,747	0.08%
2021/01/19	0	0.00	10	46.17	45.50	-10	3,658	-0.27%
2021/01/15	8	46.59	1	45.60	45.65	7	3,672	0.19%
2021/01/14	2	46.03	2	46.05	46.15	0	3,537	0.00%
2021/01/12	1	44.25	0	0.00	44.15	1	3,495	0.03%
2021/01/11	2	45.25	0	0.00	45.25	2	3,491	0.06%
2021/01/08	1	44.00	0	0.00	44.30	1	3,529	0.03%
2021/01/05	0	46.55	3	46.97	46.75	-3	3,511	-0.08%
2020/12/31	2	46.40	0	0.00	46.30	2	3,479	0.06%
2020/12/30	0	0.00	1	46.35	46.50	-1	3,450	-0.03%
2020/12/29	1	46.40	0	0.00	46.10	1	3,439	0.03%
2020/12/25	0	0.00	2	46.43	46.45	-2	3,405	-0.06%
2020/12/24	0	0.00	1	46.20	45.65	-1	3,385	-0.03%
2020/12/23	1	45.15	1	45.20	45.00	0	3,362	0.00%
2020/12/18	0	0.00	1	46.60	46.50	-1	3,378	-0.03%
2020/12/17	0	0.00	2	45.48	45.85	-2	3,335	-0.06%
2020/12/16	1	44.30	0	0.00	44.35	1	3,283	0.03%
2020/12/15	5	44.20	0	0.00	43.90	5	3,294	0.15%
2020/12/14	0	0.00	3	44.37	44.70	-3	3,329	-0.09%
2020/12/11	9	44.71	2	45.05	44.20	7	3,371	0.21%
2020/12/10	4	46.81	7	47.46	46.55	-3	3,273	-0.09%
2020/12/09	2	47.90	0	0.00	47.95	2	3,236	0.06%
2020/12/08	4	47.80	3	48.03	47.65	1	3,227	0.03%
2020/12/07	6	48.19	1	47.95	48.10	5	3,192	0.16%
2020/12/04	0	0.00	1	47.55	47.50	-1	3,174	-0.03%
2020/12/03	6	47.40	32	47.41	47.30	-26	3,190	-0.81%
2020/12/02	4	48.21	4	47.99	48.00	0	3,185	0.00%
2020/12/01	2	47.53	13	47.35	47.45	-11	3,154	-0.35%
2020/11/30	0	0.00	3	46.43	46.80	-3	3,153	-0.10%
2020/11/27	11	46.76	9	46.60	46.70	2	3,468	0.06%
2020/11/26	5	46.23	0	0.00	46.45	5	3,661	0.14%
2020/11/25	3	46.05	0	0.00	46.10	3	3,683	0.08%
2020/11/24	4	46.05	0	0.00	45.90	4	3,694	0.11%
2020/11/23	5	46.35	1	46.50	46.30	4	3,682	0.11%
2020/11/20	2	46.13	1	46.25	46.20	1	3,695	0.03%
2020/11/19	3	46.00	0	0.00	46.15	3	3,696	0.08%
2020/11/18	1	46.40	2	46.20	46.00	-1	3,700	-0.03%
2020/11/17	3	46.00	0	0.00	45.75	3	3,721	0.08%
2020/11/16	3	46.18	0	0.00	46.30	3	3,831	0.08%
2020/11/13	1	45.75	1	45.80	45.75	0	3,907	0.00%
2020/11/12	3	45.83	1	46.30	45.55	2	3,977	0.05%
2020/11/11	0	0.00	1	46.40	46.55	-1	3,953	-0.03%
2020/11/10	4	46.58	0	0.00	46.10	4	4,035	0.10%
2020/11/09	13	46.93	40	46.55	46.35	-27	4,039	-0.67%
2020/11/06	40	48.30	5	48.21	48.20	35	3,974	0.88%
2020/11/05	0	51.00	0	0.00	50.90	0	3,849	0.00%
2020/11/04	1	50.00	0	0.00	49.95	1	3,935	0.03%
2020/11/02	2	49.25	0	0.00	49.05	2	4,324	0.05%
2020/10/27	0	0.00	1	50.90	50.90	-1	6,091	-0.02%
2020/10/26	1	51.20	0	0.00	51.30	1	6,158	0.02%
2020/10/20	1	51.00	0	0.00	51.60	1	6,186	0.02%
2020/10/19	0	0.00	5	51.50	51.90	-5	6,246	-0.08%
2020/10/16	6	52.33	0	0.00	51.10	6	6,416	0.09%
2020/10/15	1	52.50	2	52.40	52.50	-1	6,494	-0.02%
2020/10/14	0	0.00	1	50.60	50.50	-1	6,415	-0.02%
2020/10/13	1	50.50	6	50.28	50.50	-5	6,414	-0.08%
2020/10/12	2	48.95	3	49.00	49.00	-1	6,383	-0.02%
2020/10/08	0	0.00	2	50.30	49.85	-2	6,384	-0.03%
2020/10/07	6	49.88	1	49.95	49.80	5	6,400	0.08%
2020/10/06	2	49.85	13	50.07	50.00	-11	6,421	-0.17%
2020/10/05	1	49.30	10	49.48	49.40	-9	6,471	-0.14%
2020/09/30	1	48.80	1	49.10	49.10	0	6,500	0.00%
2020/09/29	4	48.83	0	0.00	48.70	4	6,522	0.06%
2020/09/28	9	48.56	25	48.70	48.70	-16	6,576	-0.24%
2020/09/25	1	49.15	0	0.00	47.65	1	6,644	0.02%
2020/09/24	0	0.00	11	49.30	49.05	-11	6,633	-0.17%
2020/09/23	4	51.15	0	0.00	50.80	4	6,633	0.06%
2020/09/22	28	51.03	0	0.00	51.00	28	6,726	0.42%
2020/09/21	5	52.20	12	52.43	51.90	-7	6,730	-0.10%
2020/09/18	1	52.60	2	52.30	53.00	-1	6,713	-0.01%
2020/09/17	0	0.00	1	52.50	52.30	-1	6,733	-0.01%
2020/09/16	21	51.98	11	51.80	51.80	10	6,734	0.15%
2020/09/15	19	52.42	19	52.50	52.80	0	6,707	0.00%
2020/09/11	1	50.00	0	0.00	49.70	1	6,744	0.01%
2020/09/10	1	51.00	5	50.38	50.00	-4	6,757	-0.06%
2020/09/09	10	50.68	6	50.85	50.60	4	6,774	0.06%
2020/09/08	4	50.38	2	49.93	50.00	2	6,791	0.03%
2020/09/07	6	52.13	1	51.30	51.00	5	6,866	0.07%
2020/09/04	6	52.33	0	0.00	52.60	6	7,056	0.09%
2020/09/03	3	53.60	4	53.38	53.30	-1	7,034	-0.01%
2020/09/02	30	54.42	21	54.11	53.60	9	6,995	0.13%
2020/09/01	3	53.87	2	54.10	54.10	1	6,747	0.01%
2020/08/31	2	50.45	0	0.00	49.20	2	6,630	0.03%
2020/08/28	6	50.17	0	0.00	50.30	6	6,630	0.09%
2020/08/27	0	0.00	10	50.00	49.90	-10	6,667	-0.15%
2020/08/26	1	50.20	0	0.00	50.10	1	6,812	0.01%
2020/08/21	1	51.10	0	0.00	51.00	1	6,832	0.01%
2020/08/20	4	51.80	1	51.90	50.00	3	6,892	0.04%
2020/08/19	1	54.30	1	54.00	53.20	0	6,765	0.00%
2020/08/18	7	53.61	0	0.00	53.70	7	6,689	0.10%
2020/08/17	7	53.86	1	53.80	53.50	6	6,637	0.09%
2020/08/14	11	53.75	0	0.00	53.90	11	6,688	0.16%
2020/08/13	2	52.90	1	52.80	53.00	1	6,593	0.02%
2020/08/12	0	0.00	6	53.52	53.30	-6	6,543	-0.09%
2020/08/11	0	0.00	75	54.29	55.30	-75	6,474	-1.16%
2020/08/10	32	55.30	6	55.70	54.70	26	6,424	0.40%
2020/08/07	55	56.42	7	57.01	55.10	48	6,362	0.75%
2020/08/06	11	57.30	14	57.47	58.40	-3	6,139	-0.05%
2020/08/05	4	56.85	14	56.96	58.00	-10	6,004	-0.17%
2020/08/04	36	57.70	53	57.28	57.50	-17	5,790	-0.29%
2020/08/03	76	53.62	64	55.49	56.20	12	5,322	0.23%
2020/07/31	1	51.90	6	51.90	51.90	-5	4,519	-0.11%
2020/07/30	0	0.00	5	47.33	47.20	-5	4,277	-0.12%
2020/07/28	1	44.90	3	45.40	44.50	-2	4,215	-0.05%
2020/07/27	0	0.00	3	45.15	45.15	-3	4,237	-0.07%
2020/07/24	0	0.00	4	46.85	46.05	-4	4,246	-0.09%
2020/07/23	3	47.15	0	0.00	47.15	3	4,253	0.07%
2020/07/22	3	48.12	1	48.10	47.80	2	4,254	0.05%
2020/07/21	0	0.00	3	46.60	47.70	-3	4,074	-0.07%
2020/07/16	1	45.20	0	0.00	45.00	1	4,052	0.02%
2020/07/15	1	44.85	2	44.80	44.80	-1	4,078	-0.02%
2020/07/10	3	45.52	0	0.00	44.85	3	4,348	0.07%
2020/07/09	1	47.15	1	47.05	46.60	0	4,459	0.00%
2020/07/08	4	47.03	0	0.00	46.85	4	4,491	0.09%
2020/07/07	1	46.80	3	47.40	46.80	-2	4,490	-0.04%
2020/07/06	4	47.89	2	47.65	47.75	2	4,560	0.04%
2020/07/03	2	46.98	0	0.00	46.90	2	4,534	0.04%
2020/07/02	0	0.00	2	47.15	47.35	-2	4,543	-0.04%
2020/07/01	3	47.37	1	47.60	47.30	2	4,521	0.04%
2020/06/30	4	46.78	1	46.55	46.45	3	4,446	0.07%
2020/06/23	2	46.15	3	45.98	45.90	-1	4,455	-0.02%
2020/06/22	1	46.75	5	46.70	46.60	-4	4,438	-0.09%
2020/06/19	1	46.00	0	0.00	46.00	1	4,461	0.02%
2020/06/18	0	0.00	7	44.94	45.10	-7	4,426	-0.16%
2020/06/17	11	45.64	0	0.00	45.05	11	4,391	0.25%
2020/06/15	5	46.10	1	46.10	45.00	4	4,478	0.09%
2020/06/12	4	45.81	2	45.93	46.50	2	4,474	0.04%
2020/06/11	3	46.97	3	47.05	46.30	0	4,393	0.00%
2020/06/09	0	0.00	7	45.16	44.85	-7	4,267	-0.16%
2020/06/08	4	45.67	0	0.00	45.30	4	4,328	0.09%
2020/06/05	6	44.54	6	44.71	45.85	0	4,260	0.00%
2020/06/04	5	44.05	1	44.20	44.20	4	4,175	0.10%
2020/06/03	4	44.59	5	44.58	44.65	-1	4,185	-0.02%
2020/06/02	5	44.68	5	44.80	45.00	0	4,107	0.00%
2020/06/01	0	0.00	24	43.39	43.45	-24	3,947	-0.61%
2020/05/29	2	42.00	5	42.65	42.40	-3	3,925	-0.08%
2020/05/28	1	43.00	11	43.11	42.15	-10	3,943	-0.25%
2020/05/27	7	43.05	12	43.23	42.80	-5	3,904	-0.13%
2020/05/25	3	41.53	6	41.46	42.25	-3	3,839	-0.08%
2020/05/22	4	41.54	3	42.13	41.60	1	3,868	0.03%
2020/05/21	6	42.51	4	43.08	41.80	2	3,876	0.05%
2020/05/20	0	0.00	2	41.65	41.20	-2	3,805	-0.05%
2020/05/19	0	0.00	7	40.73	41.45	-7	3,818	-0.18%
2020/05/18	6	39.64	0	0.00	39.35	6	3,856	0.16%
2020/05/15	7	40.14	0	0.00	40.00	7	3,860	0.18%
2020/05/14	4	40.94	16	41.30	40.60	-12	3,874	-0.31%
2020/05/13	2	42.50	11	42.45	42.40	-9	3,844	-0.23%
2020/05/12	0	0.00	10	42.50	42.75	-10	3,841	-0.26%
2020/05/11	2	42.40	1	42.40	42.40	1	3,838	0.03%
2020/05/08	6	41.98	13	42.00	41.85	-7	3,837	-0.18%
2020/05/07	2	41.45	10	41.80	41.85	-8	3,836	-0.21%
2020/05/06	5	41.30	6	41.35	41.00	-1	3,807	-0.03%
2020/05/05	0	41.00	0	0.00	41.15	0	3,824	0.00%
2020/05/04	10	41.35	11	41.27	40.90	-1	3,857	-0.03%
2020/04/30	1	42.70	3	42.05	42.05	-2	3,858	-0.05%
2020/04/29	0	0.00	12	42.81	42.50	-12	3,850	-0.31%
2020/04/28	3	42.45	5	42.56	42.45	-2	3,845	-0.05%
2020/04/27	1	42.00	1	42.40	42.75	0	3,893	0.00%
2020/04/24	0	0.00	8	41.13	41.30	-8	3,820	-0.21%
2020/04/22	4	40.65	0	0.00	41.25	4	3,804	0.11%
2020/04/21	8	41.40	10	40.00	39.80	-2	3,766	-0.05%
2020/04/20	5	41.83	6	42.12	42.20	-1	3,695	-0.03%
2020/04/17	12	41.80	7	42.80	41.60	5	3,670	0.14%
2020/04/16	1	42.20	0	0.00	42.35	1	3,527	0.03%
2020/04/14	3	40.75	13	39.08	41.50	-10	3,430	-0.29%
2020/04/13	10	39.08	29	39.00	38.85	-19	3,288	-0.58%
2020/04/10	15	38.51	0	0.00	38.55	15	3,252	0.46%
2020/04/09	9	38.87	4	39.71	38.55	5	3,263	0.15%
2020/04/08	3	37.60	0	0.00	37.50	3	3,168	0.09%
2020/04/06	0	35.55	6	35.50	35.55	-6	3,130	-0.19%
2020/04/01	1	35.15	0	0.00	35.30	1	3,132	0.03%
2020/03/31	3	35.20	0	0.00	34.65	3	3,111	0.10%
2020/03/30	0	0.00	15	34.70	35.00	-15	3,082	-0.49%
2020/03/27	2	35.63	3	35.00	34.80	-1	3,074	-0.03%
2020/03/25	3	35.80	1	35.35	35.45	2	2,985	0.07%
2020/03/23	0	0.00	1	33.20	32.65	-1	2,919	-0.03%
2020/03/20	0	0.00	2	34.25	34.00	-2	2,908	-0.07%
2020/03/19	2	33.45	0	0.00	31.70	2	2,868	0.07%
2020/03/17	0	0.00	16	36.61	36.00	-16	2,738	-0.58%
2020/03/16	0	0.00	4	37.20	37.00	-4	2,702	-0.15%
2020/03/13	1	38.45	2	38.20	39.05	-1	2,719	-0.04%
2020/03/12	10	44.00	10	41.85	42.10	0	2,630	0.00%
2020/03/11	10	45.30	12	45.94	45.00	-2	2,538	-0.08%
2020/03/10	4	44.90	0	0.00	44.80	4	2,521	0.16%
2020/03/09	4	44.88	0	0.00	44.55	4	2,495	0.16%
2020/03/05	1	46.80	4	46.70	46.60	-3	2,455	-0.12%
2020/03/04	10	46.10	0	0.00	46.00	10	2,458	0.41%
2020/02/27	2	46.00	3	44.92	44.85	-1	2,427	-0.04%
2020/02/26	2	47.05	2	46.40	46.40	0	2,382	0.00%
2020/02/25	2	46.15	3	45.80	46.90	-1	2,365	-0.04%
2020/02/24	4	46.59	7	46.62	46.15	-3	2,352	-0.13%
2020/02/20	7	47.89	1	48.25	47.80	6	2,337	0.26%
2020/02/19	4	48.83	4	49.00	48.20	0	2,331	0.00%
2020/02/18	2	47.98	2	47.95	48.40	0	2,295	0.00%
2020/02/17	10	48.33	0	0.00	48.30	10	2,334	0.43%
2020/02/14	0	0.00	1	47.45	47.45	-1	2,350	-0.04%
2020/02/13	3	47.35	0	0.00	47.00	3	2,483	0.12%
2020/02/12	1	47.40	2	47.25	47.40	-1	2,698	-0.04%
2020/02/11	1	45.95	0	0.00	46.35	1	2,854	0.04%
2020/02/10	1	44.45	0	0.00	45.05	1	3,051	0.03%
2020/02/07	4	45.48	0	0.00	45.30	4	3,249	0.12%
2020/02/06	3	46.60	0	0.00	46.75	3	3,275	0.09%
2020/02/05	1	46.75	0	0.00	46.10	1	3,350	0.03%
2020/02/04	1	47.20	0	0.00	47.40	1	3,391	0.03%
2020/01/31	1	48.05	0	0.00	47.50	1	3,623	0.03%
2020/01/30	1	48.55	3	48.02	48.00	-2	4,256	-0.05%
2020/01/17	1	53.30	0	0.00	53.30	1	4,296	0.02%
2020/01/14	1	54.20	1	54.10	54.10	0	4,570	0.00%
2020/01/10	1	52.90	0	0.00	53.10	1	4,678	0.02%
2020/01/08	5	52.92	0	0.00	52.60	5	5,326	0.09%
2020/01/07	1	55.50	0	0.00	54.70	1	5,663	0.02%
2020/01/06	2	56.00	0	0.00	55.60	2	5,675	0.04%
2020/01/03	1	56.50	1	57.20	56.60	0	5,665	0.00%
2019/12/31	1	56.80	21	56.80	56.80	-20	5,674	-0.35%
2019/12/30	2	57.30	0	0.00	56.70	2	5,737	0.03%
2019/12/26	0	0.00	4	56.85	56.70	-4	5,673	-0.07%
2019/12/24	0	0.00	1	56.10	55.70	-1	5,699	-0.02%
2019/12/23	2	56.45	0	0.00	56.40	2	5,716	0.03%
2019/12/19	0	0.00	1	56.30	56.50	-1	5,743	-0.02%
2019/12/18	2	57.00	4	58.10	56.90	-2	5,766	-0.03%
2019/12/17	0	0.00	1	57.10	57.00	-1	5,855	-0.02%
2019/12/16	0	0.00	1	56.90	56.90	-1	5,898	-0.02%
2019/12/13	5	56.20	1	57.10	56.00	4	5,931	0.07%
2019/12/11	1	57.10	1	57.40	57.10	0	5,931	0.00%
2019/12/10	0	0.00	4	57.28	57.60	-4	5,945	-0.07%
2019/12/09	2	55.95	0	0.00	55.90	2	5,894	0.03%
2019/12/05	0	0.00	1	55.50	55.50	-1	5,982	-0.02%
2019/12/04	1	54.80	0	0.00	54.60	1	5,992	0.02%
2019/12/03	0	0.00	1	55.00	55.30	-1	6,008	-0.02%
2019/12/02	13	55.12	10	54.70	54.60	3	6,029	0.05%
2019/11/27	0	0.00	1	55.40	55.50	-1	6,163	-0.02%
2019/11/25	0	0.00	1	55.70	55.70	-1	6,379	-0.02%
2019/11/22	2	55.45	0	0.00	55.40	2	6,591	0.03%
2019/11/21	8	55.10	0	0.00	55.80	8	6,645	0.12%
2019/11/20	8	55.10	1	55.00	55.10	7	6,689	0.10%
2019/11/19	1	56.40	1	56.40	56.30	0	6,725	0.00%
2019/11/18	1	56.00	0	0.00	56.10	1	6,827	0.01%
2019/11/15	2	55.60	3	55.90	56.00	-1	6,878	-0.01%
2019/11/14	6	55.43	3	55.13	55.00	3	6,901	0.04%
2019/11/13	5	56.16	2	56.75	56.10	3	6,916	0.04%
2019/11/12	5	56.00	4	56.63	57.00	1	6,993	0.01%
2019/11/11	12	57.73	4	56.18	55.80	8	7,019	0.11%
2019/11/08	16	60.36	14	60.64	60.10	2	6,897	0.03%
2019/11/07	2	63.95	1	67.00	62.80	1	6,827	0.01%
2019/11/06	41	67.76	44	67.41	66.30	-3	6,655	-0.05%
2019/11/04	1	67.60	0	0.00	67.70	1	6,517	0.02%
2019/11/01	5	67.36	8	66.94	67.60	-3	6,488	-0.05%
2019/10/31	4	66.18	1	66.50	66.30	3	6,466	0.05%
2019/10/30	18	67.45	21	67.07	67.20	-3	6,403	-0.05%
2019/10/29	20	67.20	43	67.27	67.70	-23	6,323	-0.36%
2019/10/28	3	63.67	6	63.52	63.80	-3	5,741	-0.05%
2019/10/24	8	62.88	0	0.00	63.20	8	5,844	0.14%
2019/10/23	1	62.90	0	0.00	62.40	1	5,862	0.02%
2019/10/22	13	63.66	4	63.70	63.00	9	5,810	0.15%
2019/10/21	2	61.80	13	62.14	62.80	-11	5,646	-0.19%
2019/10/18	3	61.73	0	0.00	62.10	3	5,594	0.05%
2019/10/17	5	62.20	12	62.15	62.10	-7	5,546	-0.13%
2019/10/16	36	63.21	13	63.48	61.40	23	5,476	0.42%
2019/10/15	6	61.52	21	63.20	64.20	-15	5,053	-0.30%
2019/10/14	0	0.00	2	58.55	58.40	-2	4,701	-0.04%
2019/10/09	0	0.00	5	58.20	57.60	-5	4,676	-0.11%
2019/10/08	6	58.35	2	58.25	57.80	4	4,685	0.09%
2019/10/04	2	58.20	0	0.00	56.80	2	4,681	0.04%
2019/10/03	15	56.50	15	56.53	56.90	0	4,645	0.00%
2019/10/01	0	0.00	2	56.90	56.60	-2	4,833	-0.04%
2019/09/27	2	56.10	4	56.88	55.90	-2	5,072	-0.04%
2019/09/26	20	58.05	20	57.20	57.10	0	5,106	0.00%
2019/09/25	1	57.80	3	58.40	57.80	-2	5,178	-0.04%
2019/09/24	3	58.50	12	58.42	58.60	-9	5,201	-0.17%
2019/09/23	20	57.75	21	58.33	58.90	-1	5,188	-0.02%
2019/09/20	5	58.32	1	59.10	57.80	4	5,158	0.08%
2019/09/19	4	57.95	0	0.00	58.30	4	5,046	0.08%
2019/09/18	11	57.17	10	57.60	57.20	1	5,058	0.02%
2019/09/17	11	57.18	10	57.00	56.80	1	5,021	0.02%
2019/09/12	3	58.20	3	57.97	57.80	0	5,051	0.00%
2019/09/10	1	57.50	0	0.00	57.00	1	5,016	0.02%
2019/09/09	0	0.00	1	58.20	57.80	-1	5,071	-0.02%
2019/09/06	1	57.50	0	0.00	56.90	1	5,046	0.02%
2019/09/04	1	57.40	0	0.00	57.40	1	5,006	0.02%
2019/09/03	0	0.00	5	56.80	56.90	-5	5,016	-0.10%
2019/09/02	0	0.00	1	56.90	57.10	-1	5,012	-0.02%
2019/08/30	11	57.30	3	57.00	56.80	8	5,006	0.16%
2019/08/29	0	0.00	9	57.91	58.00	-9	4,901	-0.18%
2019/08/28	10	58.79	2	59.45	59.20	8	4,787	0.17%
2019/08/27	6	59.50	11	58.70	59.50	-5	4,670	-0.11%
2019/08/26	10	57.00	100	56.43	56.80	-90	4,483	-2.01%
2019/08/23	0	0.00	5	57.70	57.90	-5	4,476	-0.11%
2019/08/22	1	58.30	6	57.47	57.20	-5	4,483	-0.11%
2019/08/21	4	56.90	3	56.73	57.50	1	4,433	0.02%
2019/08/20	0	0.00	1	57.00	55.80	-1	4,345	-0.02%
2019/08/19	3	56.50	3	56.70	56.90	0	4,309	0.00%
2019/08/16	5	56.66	2	56.20	56.10	3	4,274	0.07%
2019/08/15	1	55.40	8	55.86	56.30	-7	4,212	-0.17%
2019/08/14	1	57.60	3	55.93	55.20	-2	4,113	-0.05%
2019/08/13	0	0.00	2	55.80	55.90	-2	3,973	-0.05%
2019/08/12	0	0.00	3	55.17	55.30	-3	3,906	-0.08%
2019/08/07	0	0.00	11	52.66	52.20	-11	3,784	-0.29%
2019/08/06	0	0.00	6	51.18	52.20	-6	3,783	-0.16%
2019/08/05	16	50.94	1	50.70	50.00	15	3,728	0.40%
2019/08/02	12	52.29	0	0.00	52.30	12	3,701	0.32%
2019/08/01	6	55.05	19	54.78	54.40	-13	3,686	-0.35%
2019/07/31	6	55.38	4	54.70	55.60	2	3,662	0.05%
2019/07/30	14	54.45	4	54.90	54.20	10	3,576	0.28%
2019/07/29	8	54.99	5	54.74	54.10	3	3,565	0.08%
2019/07/26	25	54.37	25	54.23	55.00	0	3,490	0.00%
2019/07/25	11	53.61	6	53.67	53.80	5	3,391	0.15%
2019/07/24	2	52.55	1	52.70	52.60	1	3,365	0.03%
2019/07/23	18	52.49	2	52.95	52.40	16	3,432	0.47%
2019/07/22	4	52.35	0	0.00	52.20	4	3,480	0.11%
2019/07/19	2	52.20	0	0.00	52.20	2	3,482	0.06%
2019/07/18	2	52.65	0	0.00	52.10	2	3,514	0.06%
2019/07/17	3	53.97	0	0.00	53.30	3	3,537	0.08%
2019/07/16	5	53.40	6	53.30	53.30	-1	3,436	-0.03%
2019/07/15	6	52.45	6	52.85	52.70	0	3,432	0.00%
2019/07/11	1	53.40	5	53.40	52.70	-4	3,582	-0.11%
2019/07/10	5	52.70	13	52.87	52.70	-8	3,623	-0.22%
2019/07/09	1	52.40	27	52.55	52.40	-26	4,039	-0.64%
2019/07/08	40	53.49	9	53.70	53.00	31	4,095	0.76%
2019/07/05	7	52.14	16	52.42	53.00	-9	4,034	-0.22%
2019/07/04	7	52.87	16	52.72	52.40	-9	4,054	-0.22%
2019/07/03	2	51.45	3	52.23	51.10	-1	3,897	-0.03%
2019/07/02	12	51.65	6	51.67	51.90	6	3,988	0.15%
2019/07/01	2	50.40	3	50.70	50.70	-1	3,962	-0.03%
2019/06/28	1	49.95	0	0.00	49.55	1	4,010	0.02%
2019/06/27	1	50.00	1	50.00	50.00	0	4,130	0.00%
2019/06/26	10	50.00	7	49.90	49.70	3	4,161	0.07%
2019/06/25	14	50.41	13	50.76	50.00	1	4,187	0.02%
2019/06/21	6	50.26	3	50.27	49.35	3	4,231	0.07%
2019/06/20	1	50.80	1	50.80	51.00	0	4,253	0.00%
2019/06/19	5	50.40	0	0.00	50.30	5	4,375	0.11%
2019/06/17	6	50.80	1	51.00	50.10	5	4,685	0.11%
2019/06/14	0	0.00	3	49.80	50.70	-3	5,180	-0.06%
2019/06/13	0	0.00	3	49.70	49.25	-3	5,243	-0.06%
2019/06/11	4	49.75	5	49.80	49.60	-1	5,363	-0.02%
2019/06/10	0	0.00	5	48.84	48.70	-5	5,361	-0.09%
2019/06/06	6	48.00	20	47.85	48.00	-14	5,424	-0.26%
2019/06/04	1	49.60	0	0.00	49.30	1	5,692	0.02%
2019/06/03	4	49.65	0	0.00	49.25	4	5,750	0.07%
2019/05/31	14	50.24	0	0.00	50.20	14	5,830	0.24%
2019/05/30	12	50.65	0	0.00	49.75	12	5,885	0.20%
2019/05/29	1	50.40	14	50.65	50.40	-13	5,846	-0.22%
2019/05/28	0	0.00	5	49.10	49.00	-5	5,787	-0.09%
2019/05/27	2	48.35	2	48.95	49.20	0	5,793	0.00%
2019/05/24	2	48.08	0	0.00	47.70	2	5,805	0.03%
2019/05/22	6	49.73	2	50.10	49.80	4	6,129	0.07%
2019/05/21	8	49.06	0	0.00	49.60	8	6,289	0.13%
2019/05/20	2	49.15	4	49.73	48.75	-2	6,404	-0.03%
2019/05/17	2	50.90	2	50.35	50.00	0	6,443	0.00%
2019/05/16	1	51.10	1	51.40	50.20	0	6,457	0.00%
2019/05/15	9	51.72	0	0.00	51.50	9	6,640	0.14%
2019/05/14	2	50.00	2	50.75	51.80	0	6,759	0.00%
2019/05/10	2	54.15	3	53.43	52.90	-1	6,886	-0.01%
2019/05/09	1	53.80	1	54.60	53.60	0	6,898	0.00%
2019/05/08	2	55.40	16	55.43	55.00	-14	6,883	-0.20%
2019/05/07	2	55.95	1	56.40	56.10	1	6,955	0.01%
2019/05/06	3	56.23	2	56.75	55.90	1	6,964	0.01%
2019/05/03	1	58.30	1	58.10	58.20	0	6,923	0.00%
2019/05/02	3	56.93	1	57.60	57.60	2	6,905	0.03%
2019/04/30	2	56.45	1	57.00	57.00	1	6,883	0.01%
2019/04/29	12	56.12	10	55.65	55.40	2	6,868	0.03%
2019/04/26	2	57.60	11	57.55	57.10	-9	6,828	-0.13%
2019/04/25	1	59.20	1	59.10	58.60	0	6,898	0.00%
2019/04/24	1	58.70	1	59.00	58.70	0	6,943	0.00%
2019/04/23	0	0.00	1	59.90	59.90	-1	6,911	-0.01%
2019/04/22	3	59.50	0	0.00	58.80	3	6,873	0.04%
2019/04/19	1	58.80	1	58.50	58.50	0	6,956	0.00%
2019/04/18	10	59.43	12	58.86	58.10	-2	6,932	-0.03%
2019/04/17	5	60.32	8	60.80	59.60	-3	6,917	-0.04%
2019/04/16	2	60.45	1	60.70	60.60	1	6,899	0.01%
2019/04/15	15	61.59	7	62.49	61.10	8	6,995	0.11%
2019/04/12	5	58.70	5	59.30	59.60	0	6,710	0.00%
2019/04/11	3	59.20	5	58.80	58.00	-2	6,682	-0.03%
2019/04/09	5	60.02	2	60.30	60.30	3	6,559	0.05%
2019/04/08	12	62.06	4	62.40	61.70	8	6,502	0.12%
2019/04/03	0	0.00	3	60.23	60.00	-3	6,381	-0.05%
2019/04/01	10	59.80	8	59.73	59.40	2	6,285	0.03%
2019/03/28	1	57.90	1	58.30	58.10	0	6,165	0.00%
2019/03/27	0	0.00	10	58.00	58.10	-10	6,192	-0.16%
2019/03/26	6	58.35	1	58.20	57.60	5	6,158	0.08%
2019/03/25	3	57.47	6	57.68	57.50	-3	6,139	-0.05%
2019/03/22	5	59.70	16	59.45	59.10	-11	6,089	-0.18%
2019/03/21	0	0.00	3	60.50	60.50	-3	6,019	-0.05%
2019/03/20	14	60.11	10	60.03	60.10	4	5,947	0.07%
2019/03/19	18	59.32	32	59.25	60.10	-14	5,852	-0.24%
2019/03/18	10	56.36	20	56.53	55.50	-10	5,334	-0.19%
2019/03/15	0	0.00	4	55.73	55.30	-4	5,433	-0.07%
2019/03/14	0	0.00	21	55.23	54.90	-21	5,714	-0.37%
2019/03/13	3	54.90	3	54.77	55.00	0	5,895	0.00%
2019/03/12	2	55.00	3	55.67	54.50	-1	5,936	-0.02%
2019/03/11	5	55.60	6	55.38	55.00	-1	6,024	-0.02%
2019/03/08	5	54.84	1	54.00	54.30	4	6,167	0.06%
2019/03/07	1	53.80	0	0.00	53.00	1	6,259	0.02%
2019/03/06	3	54.27	4	54.38	54.60	-1	6,341	-0.02%
2019/03/05	0	0.00	1	53.50	53.80	-1	6,336	-0.02%
2019/03/04	1	52.50	2	52.70	52.50	-1	6,321	-0.02%
2019/02/27	2	52.55	2	52.50	52.30	0	6,369	0.00%
2019/02/26	2	53.00	0	0.00	52.50	2	6,482	0.03%
2019/02/21	22	55.32	18	55.09	54.40	4	6,807	0.06%
2019/02/20	5	54.38	19	54.47	54.30	-14	6,657	-0.21%
2019/02/19	5	53.40	1	53.40	53.70	4	6,603	0.06%
2019/02/18	7	52.31	9	52.06	52.00	-2	6,641	-0.03%
2019/02/15	6	52.87	6	52.25	52.40	0	7,038	0.00%
2019/02/14	8	54.03	12	54.84	53.10	-4	7,195	-0.06%
2019/02/13	23	53.54	8	53.83	52.20	15	7,106	0.21%
2019/02/12	1	53.80	9	53.60	54.20	-8	7,212	-0.11%
2019/02/11	1	51.50	2	51.60	52.00	-1	7,137	-0.01%
2019/01/30	0	0.00	3	52.00	50.90	-3	7,254	-0.04%
2019/01/29	1	51.10	1	51.10	51.80	0	7,308	0.00%
2019/01/28	3	51.70	7	51.61	51.60	-4	7,372	-0.05%
2019/01/25	0	0.00	1	50.20	50.30	-1	7,634	-0.01%
2019/01/24	2	49.40	7	49.49	49.30	-5	7,777	-0.06%
2019/01/23	3	49.75	0	0.00	49.65	3	7,877	0.04%
2019/01/18	1	49.05	6	49.47	49.45	-5	8,180	-0.06%
2019/01/17	5	50.25	1	49.35	49.35	4	8,256	0.05%
2019/01/16	0	0.00	3	51.20	51.80	-3	8,237	-0.04%
2019/01/15	1	50.70	0	0.00	50.70	1	8,293	0.01%
2019/01/14	0	0.00	1	50.50	50.50	-1	8,449	-0.01%
2019/01/11	4	51.68	1	52.90	50.70	3	8,592	0.03%
2019/01/10	0	0.00	1	51.20	51.20	-1	8,559	-0.01%
2019/01/09	1	51.20	0	0.00	51.60	1	8,609	0.01%
2019/01/08	0	0.00	1	50.60	50.60	-1	8,576	-0.01%
2019/01/07	5	50.71	5	50.27	50.30	0	8,570	0.00%
2019/01/04	0	0.00	4	47.78	48.50	-4	8,513	-0.05%
2019/01/03	4	46.71	2	47.15	46.60	2	8,602	0.02%
2019/01/02	1	47.50	0	0.00	47.50	1	8,809	0.01%
2018/12/28	0	0.00	2	48.05	48.30	-2	8,878	-0.02%
2018/12/27	0	0.00	1	48.60	48.00	-1	9,013	-0.01%
2018/12/26	0	0.00	1	47.65	47.10	-1	9,083	-0.01%
2018/12/25	2	46.85	1	47.90	48.20	1	9,276	0.01%
2018/12/20	1	47.80	1	47.60	47.00	0	9,656	0.00%
2018/12/19	1	48.10	0	0.00	48.10	1	9,624	0.01%
2018/12/18	2	47.95	3	48.27	48.00	-1	9,619	-0.01%
2018/12/14	0	0.00	1	49.20	49.35	-1	9,598	-0.01%
2018/12/13	2	48.93	0	0.00	49.30	2	9,544	0.02%
2018/12/12	10	49.30	12	49.78	49.45	-2	9,529	-0.02%
2018/12/11	1	47.80	0	0.00	48.30	1	9,458	0.01%
2018/12/10	4	47.80	1	48.05	46.90	3	9,421	0.03%
2018/12/07	17	50.03	11	50.24	49.35	6	9,252	0.06%
2018/12/06	6	53.73	17	55.02	51.50	-11	8,950	-0.12%
2018/12/05	24	54.95	0	0.00	54.90	24	8,793	0.27%
2018/12/04	2	56.75	3	56.40	56.00	-1	8,855	-0.01%
2018/12/03	5	53.80	13	55.05	56.10	-8	8,835	-0.09%
2018/11/30	6	53.85	12	53.68	52.90	-6	8,718	-0.07%
2018/11/29	1	51.80	8	52.56	52.00	-7	8,458	-0.08%
2018/11/28	6	51.42	1	50.90	51.90	5	8,366	0.06%
2018/11/27	0	0.00	2	50.35	51.00	-2	8,404	-0.02%
2018/11/23	8	49.44	18	50.05	48.70	-10	8,377	-0.12%
2018/11/22	3	51.40	2	53.75	50.60	1	8,321	0.01%
2018/11/21	1	53.00	1	53.10	53.10	0	8,119	0.00%
2018/11/20	1	52.60	0	0.00	52.70	1	8,002	0.01%
2018/11/19	17	53.42	20	52.74	53.40	-3	7,924	-0.04%
2018/11/16	22	52.30	6	53.20	51.60	16	7,764	0.21%
2018/11/15	18	52.60	16	52.61	52.40	2	7,696	0.03%
2018/11/14	52	52.56	67	52.59	52.50	-15	7,556	-0.20%
2018/11/13	2	48.80	3	49.55	49.50	-1	7,234	-0.01%
2018/11/12	16	49.10	3	49.25	48.95	13	7,046	0.18%
2018/11/09	5	48.72	9	48.72	48.90	-4	6,990	-0.06%
2018/11/08	3	47.80	1	48.55	47.05	2	6,783	0.03%
2018/11/07	3	47.67	4	47.09	47.95	-1	6,736	-0.01%
2018/11/06	1	46.30	9	47.75	46.30	-8	6,684	-0.12%
2018/11/05	1	47.00	1	47.20	47.40	0	6,588	0.00%
2018/11/02	26	48.08	4	48.30	48.20	22	6,511	0.34%
2018/11/01	15	49.37	7	49.22	51.30	8	6,165	0.13%
2018/10/31	2	49.10	27	49.30	48.00	-25	6,075	-0.41%
2018/10/30	28	48.59	16	48.06	48.50	12	6,028	0.20%
2018/10/29	3	46.95	0	0.00	47.65	3	6,022	0.05%
2018/10/26	14	46.66	2	47.40	46.00	12	6,001	0.20%
2018/10/25	15	48.02	3	48.88	48.45	12	5,967	0.20%
2018/10/24	6	50.68	10	51.74	50.90	-4	5,993	-0.07%
2018/10/23	4	52.20	4	52.18	50.70	0	5,973	0.00%
2018/10/22	11	51.43	22	52.25	52.30	-11	6,050	-0.18%
2018/10/19	11	49.00	13	49.35	50.70	-2	5,930	-0.03%
2018/10/18	8	49.24	10	49.46	48.45	-2	5,829	-0.03%
2018/10/17	3	48.53	3	49.15	48.25	0	5,994	0.00%
2018/10/16	8	48.45	8	48.98	48.10	0	6,125	0.00%
2018/10/15	4	47.44	0	0.00	47.40	4	6,159	0.06%
2018/10/12	4	46.04	13	45.99	47.00	-9	6,344	-0.14%
2018/10/11	11	44.69	14	44.96	44.45	-3	6,514	-0.05%
2018/10/09	27	49.35	24	49.70	48.75	3	6,289	0.05%
2018/10/08	19	53.77	72	54.52	53.40	-53	6,050	-0.88%
2018/10/05	4	53.33	6	54.10	53.30	-2	5,974	-0.03%
2018/10/04	2	55.50	1	55.80	56.70	1	5,850	0.02%
2018/10/03	23	56.87	12	57.68	56.10	11	5,789	0.19%
2018/10/02	3	56.20	3	55.93	55.70	0	5,593	0.00%
2018/10/01	12	53.99	16	55.16	57.50	-4	5,482	-0.07%
2018/09/28	0	0.00	3	52.47	52.40	-3	5,263	-0.06%
2018/09/27	1	51.80	0	0.00	51.30	1	5,242	0.02%
2018/09/26	1	51.90	7	52.13	51.70	-6	5,240	-0.11%
2018/09/25	4	51.58	4	51.95	51.50	0	5,224	0.00%
2018/09/21	0	0.00	3	50.80	51.40	-3	5,236	-0.06%
2018/09/20	4	50.28	2	50.20	50.20	2	5,264	0.04%
2018/09/19	3	50.97	3	51.20	50.90	0	5,261	0.00%
2018/09/18	0	0.00	1	50.10	50.30	-1	5,259	-0.02%
2018/09/17	3	51.83	3	51.87	51.40	0	5,256	0.00%
2018/09/14	2	51.60	2	52.00	52.00	0	5,238	0.00%
2018/09/13	2	51.00	5	51.00	50.70	-3	5,246	-0.06%
2018/09/12	1	50.50	4	50.63	51.30	-3	5,242	-0.06%
2018/09/11	15	49.12	5	49.76	50.50	10	5,246	0.19%
2018/09/10	13	50.62	5	49.28	48.20	8	5,217	0.15%
2018/09/07	14	52.70	6	53.32	51.40	8	5,124	0.16%
2018/09/06	10	56.22	24	56.88	55.10	-14	5,042	-0.28%
2018/09/05	3	55.00	2	55.20	54.80	1	4,910	0.02%
2018/09/04	1	54.90	5	54.92	54.80	-4	4,947	-0.08%
2018/09/03	8	55.04	5	55.68	54.60	3	4,929	0.06%
2018/08/31	3	58.17	15	58.23	57.50	-12	4,856	-0.25%
2018/08/30	1	59.00	2	58.20	58.50	-1	5,008	-0.02%
2018/08/29	13	57.24	6	56.92	58.40	7	5,200	0.13%
2018/08/28	30	56.10	3	56.17	55.50	27	5,216	0.52%
2018/08/27	1	54.00	4	54.48	55.20	-3	5,241	-0.06%
2018/08/24	2	53.45	0	0.00	53.40	2	5,258	0.04%
2018/08/23	1	53.70	0	0.00	53.90	1	5,307	0.02%
2018/08/22	12	54.63	4	54.13	54.30	8	5,357	0.15%
2018/08/21	6	53.40	0	0.00	53.50	6	5,428	0.11%
2018/08/20	1	54.10	1	53.00	53.30	0	5,452	0.00%
2018/08/17	2	57.15	1	56.90	56.90	1	5,360	0.02%
2018/08/16	4	55.90	2	56.95	56.70	2	5,465	0.04%
2018/08/15	5	57.60	10	57.53	57.60	-5	5,472	-0.09%
2018/08/14	32	58.54	6	58.67	58.90	26	5,475	0.47%
2018/08/13	6	60.27	11	58.42	58.20	-5	5,609	-0.09%
2018/08/10	1	61.60	0	0.00	61.30	1	5,574	0.02%
2018/08/09	2	61.75	2	62.10	61.70	0	5,699	0.00%
2018/08/08	5	62.70	0	0.00	62.30	5	5,729	0.09%
2018/08/07	10	63.64	3	62.90	62.30	7	5,763	0.12%
2018/08/06	8	62.73	22	63.01	63.10	-14	5,704	-0.25%
2018/08/03	14	62.08	16	62.01	61.80	-2	5,672	-0.04%
2018/08/02	12	61.50	0	0.00	61.10	12	5,662	0.21%
2018/08/01	50	62.55	17	62.54	62.50	33	5,636	0.59%
2018/07/31	26	61.30	16	61.77	60.60	10	5,546	0.18%
2018/07/30	9	60.60	10	61.18	60.40	-1	5,491	-0.02%
2018/07/27	21	61.20	25	60.92	62.20	-4	5,676	-0.07%
2018/07/26	4	60.98	2	61.00	61.00	2	5,536	0.04%
2018/07/25	4	61.30	3	61.30	60.80	1	5,528	0.02%
2018/07/24	23	60.99	23	61.39	61.10	0	5,503	0.00%
2018/07/23	13	64.62	14	65.10	63.60	-1	5,308	-0.02%
2018/07/20	6	66.92	9	67.40	67.80	-3	5,209	-0.06%
2018/07/19	24	67.88	17	68.24	66.30	7	5,284	0.13%
2018/07/18	10	66.16	30	66.59	67.90	-20	5,321	-0.38%
2018/07/17	2	62.70	3	62.67	62.30	-1	5,165	-0.02%
2018/07/16	7	62.64	3	62.83	62.90	4	5,326	0.08%
2018/07/13	1	62.50	2	62.85	62.40	-1	5,435	-0.02%
2018/07/11	2	60.70	0	0.00	60.50	2	6,117	0.03%
2018/07/10	1	59.10	0	0.00	59.40	1	6,364	0.02%
2018/07/09	2	61.50	131.4	61.30	61.00	-129.4	6,770	-1.91%	大賣/鉅額交易
2018/07/06	2	60.95	4	61.18	61.10	-2	6,760	-0.03%
2018/07/05	6	62.40	1	63.00	61.70	5	6,752	0.07%
2018/07/04	0	0.00	1	62.90	62.70	-1	6,764	-0.01%
2018/07/02	20	64.90	0	0.00	63.00	20	6,841	0.29%
2018/06/29	0	0.00	1.3	63.62	64.40	-1.3	6,841	-0.02%
2018/06/28	0	0.00	1	62.80	62.70	-1	6,809	-0.01%
2018/06/27	1	63.30	0	0.00	62.70	1	6,849	0.01%
2018/06/26	0	0.00	2	62.35	62.60	-2	6,878	-0.03%
2018/06/22	5	62.70	0	0.00	62.40	5	6,917	0.07%
2018/06/21	1	64.00	4	64.20	64.00	-3	6,896	-0.04%
2018/06/20	2	64.65	4	63.43	63.30	-2	6,947	-0.03%
2018/06/19	2	65.75	4	65.60	65.00	-2	6,953	-0.03%
2018/06/15	2	65.55	14	66.22	66.40	-12	6,975	-0.17%
2018/06/14	6	66.45	0	0.00	65.50	6	6,966	0.09%
2018/06/13	0	0.00	2	65.65	65.50	-2	7,088	-0.03%
2018/06/12	1	65.80	2	65.50	65.10	-1	7,191	-0.01%
2018/06/11	3	66.37	1	66.30	66.20	2	7,214	0.03%
2018/06/08	1	67.00	1	66.30	66.70	0	7,249	0.00%
2018/06/07	12	67.81	17	67.77	66.80	-5	7,316	-0.07%
2018/06/06	17	69.50	6	69.65	69.50	11	7,194	0.15%
2018/06/05	0	0.00	5	66.68	67.30	-5	7,006	-0.07%
2018/06/04	3	66.00	6	65.75	65.70	-3	7,034	-0.04%
2018/06/01	2	64.30	2	64.90	64.80	0	7,030	0.00%
2018/05/30	4	66.10	22	66.00	65.80	-18	7,034	-0.26%
2018/05/29	7	66.87	4	66.70	66.00	3	7,029	0.04%
2018/05/28	72	65.71	2	66.70	66.80	70	6,988	1.00%
2018/05/25	4	65.90	3	65.93	65.90	1	7,093	0.01%
2018/05/24	1	65.90	7	66.20	66.60	-6	7,119	-0.08%
2018/05/23	1	64.80	2	65.15	65.10	-1	7,096	-0.01%
2018/05/22	1	65.00	1	64.60	64.50	0	7,150	0.00%
2018/05/21	3	65.90	3	66.50	65.10	0	7,327	0.00%
2018/05/18	1	64.20	1	64.10	64.40	0	7,305	0.00%
2018/05/17	7	65.39	6	65.67	64.20	1	7,663	0.01%
2018/05/16	1	63.60	31	62.64	63.00	-30	7,943	-0.38%
2018/05/14	2	64.40	1	64.40	63.80	1	8,670	0.01%
2018/05/10	2	65.00	0	0.00	64.50	2	9,567	0.02%
2018/05/09	1	63.80	0	0.00	63.00	1	9,803	0.01%
2018/05/08	0	0.00	3	63.70	63.80	-3	10,168	-0.03%
2018/05/07	2	62.50	1	62.80	62.70	1	10,436	0.01%
2018/05/04	11	60.95	4	62.30	61.20	7	10,847	0.06%
2018/05/03	1	64.90	0	0.00	63.80	1	10,823	0.01%
2018/05/02	2	65.20	1	65.90	65.60	1	11,215	0.01%
2018/04/30	0	0.00	2	65.25	65.20	-2	11,407	-0.02%
2018/04/27	1	64.70	0	0.00	64.20	1	11,456	0.01%
2018/04/26	4	63.28	6	64.92	63.50	-2	11,494	-0.02%
2018/04/25	5	64.44	6	64.83	65.50	-1	11,423	-0.01%
2018/04/24	14	62.15	10	63.43	62.90	4	11,292	0.04%
2018/04/23	7	68.17	6	66.83	66.00	1	11,038	0.01%
2018/04/20	8	68.59	1	69.50	68.10	7	10,952	0.06%
2018/04/19	5	68.04	3	68.43	67.80	2	10,791	0.02%
2018/04/18	19	68.63	7	69.53	68.50	12	10,695	0.11%
2018/04/17	12	74.00	19	73.71	71.00	-7	10,337	-0.07%
2018/04/16	14	79.26	9	79.73	78.20	5	10,028	0.05%
2018/04/13	9	78.31	16	78.21	77.50	-7	9,783	-0.07%
2018/04/12	1	71.60	8	71.88	72.60	-7	9,424	-0.07%
2018/04/11	6	71.67	4	71.33	71.70	2	9,583	0.02%
2018/04/09	3	71.83	3	72.20	72.70	0	9,556	0.00%
2018/04/03	3	70.83	5	71.00	71.20	-2	9,530	-0.02%
2018/03/31	5	72.68	0	0.00	72.80	5	9,492	0.05%
2018/03/30	4	73.50	5	73.00	72.70	-1	9,500	-0.01%
2018/03/29	3	72.97	6	73.58	72.40	-3	9,550	-0.03%
2018/03/28	2	72.70	5	73.14	72.90	-3	9,532	-0.03%
2018/03/27	2	72.80	7	73.03	73.10	-5	9,510	-0.05%
2018/03/26	4	71.23	1	71.60	71.40	3	9,514	0.03%
2018/03/23	9	70.11	0	0.00	71.10	9	9,584	0.09%
2018/03/22	0	0.00	14	74.09	72.50	-14	9,572	-0.15%
2018/03/21	5	74.04	1	73.50	73.50	4	9,582	0.04%
2018/03/20	1	73.50	2	73.40	73.40	-1	9,571	-0.01%
2018/03/19	20	74.78	13	74.66	74.10	7	9,578	0.07%
2018/03/16	1	72.50	42	73.05	73.50	-41	9,445	-0.43%
2018/03/15	5	73.52	2	72.90	72.90	3	9,417	0.03%
2018/03/14	2	72.35	1	72.10	71.90	1	9,447	0.01%
2018/03/13	7	73.27	9	73.29	73.20	-2	9,506	-0.02%
2018/03/12	1	71.90	2	72.05	71.90	-1	9,604	-0.01%
2018/03/09	1	71.20	6	71.80	70.90	-5	9,821	-0.05%
2018/03/08	9	72.29	7	72.16	72.10	2	9,799	0.02%
2018/03/07	37	70.56	1	70.10	70.20	36	9,717	0.37%
2018/03/06	39	70.98	42	69.70	70.00	-3	9,756	-0.03%
2018/03/05	4	70.80	2	70.30	70.00	2	9,774	0.02%
2018/03/02	4	71.30	3	71.13	71.00	1	9,787	0.01%
2018/03/01	4	71.73	4	71.85	71.90	0	9,791	0.00%
2018/02/27	5	74.52	16	74.43	72.60	-11	9,849	-0.11%
2018/02/26	2	72.75	1	73.40	73.20	1	9,747	0.01%
2018/02/23	1	73.20	10	73.27	72.90	-9	9,745	-0.09%
2018/02/22	15	73.13	21	73.05	72.50	-6	9,784	-0.06%
2018/02/21	20	73.69	22	73.29	73.70	-2	9,834	-0.02%
2018/02/12	8	69.69	3	70.20	68.90	5	9,840	0.05%
2018/02/09	75	68.25	9	67.83	69.80	66	9,841	0.67%
2018/02/08	20	72.94	5	74.00	70.80	15	9,486	0.16%
2018/02/07	8	79.05	15	78.21	75.50	-7	9,260	-0.08%
2018/02/06	31	77.35	16	77.08	76.60	15	9,230	0.16%
2018/02/05	18	85.52	2	85.40	85.00	16	8,934	0.18%
2018/02/02	81	92.41	24	92.46	91.40	57	8,933	0.64%
2018/02/01	23	102.72	13	102.42	101.50	10	8,656	0.12%
2018/01/31	5	102.10	12	102.83	104.00	-7	8,489	-0.08%
2018/01/30	3	101.83	12	100.68	99.50	-9	8,227	-0.11%
2018/01/29	17	101.24	17	100.67	100.50	0	8,091	0.00%
2018/01/26	7	96.37	6	96.77	96.80	1	7,838	0.01%
2018/01/25	59	93.33	17	95.33	94.70	42	7,710	0.54%
2018/01/24	7	91.34	11	90.85	92.90	-4	7,540	-0.05%
2018/01/23	8	89.50	6	89.75	88.30	2	7,405	0.03%
2018/01/22	4	88.45	11	88.25	88.70	-7	7,440	-0.09%
2018/01/19	3	86.87	4	86.50	86.70	-1	7,471	-0.01%
2018/01/18	3	87.87	1	87.90	86.70	2	7,480	0.03%
2018/01/17	4	86.90	0	0.00	87.60	4	7,547	0.05%
2018/01/16	8	87.48	7	87.19	87.60	1	7,569	0.01%
2018/01/15	2	86.40	7	86.60	86.40	-5	7,571	-0.07%
2018/01/12	3	86.10	8	85.98	86.10	-5	7,609	-0.07%
2018/01/11	2	84.60	3	85.37	84.70	-1	7,656	-0.01%
2018/01/10	3	84.87	3	85.93	84.50	0	7,841	0.00%
2018/01/09	1	86.80	2	86.20	85.80	-1	7,898	-0.01%
2018/01/08	8	87.83	7	88.37	87.20	1	7,993	0.01%
2018/01/05	10	88.88	10	89.40	87.20	0	7,976	0.00%
2018/01/04	4	84.60	2	84.90	85.80	2	7,890	0.03%
2018/01/03	1	84.60	1	84.60	84.40	0	7,991	0.00%
2018/01/02	1	83.50	5	83.52	83.70	-4	8,156	-0.05%