TPK-KY (3673)-元富-大昌券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

TPK-KY (3673)籌碼相關－元富-大昌券商分點個股進出

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-大昌券商分點個股進出
元富-大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1	39.80	21	39.81	39.25	-20	5,122	-0.39%
2024/11/18	3	39.75	0	0.00	39.60	3	5,220	0.06%
2024/11/14	3	40.20	3	41.25	40.20	0	5,422	0.00%
2024/11/12	3	40.10	0	0.00	39.75	3	5,647	0.05%
2024/11/11	1	40.90	1	41.10	41.05	0	5,644	0.00%
2024/11/08	0	0.00	15	42.70	41.90	-15	5,664	-0.26%
2024/11/07	0	0.00	2	43.70	43.40	-2	5,707	-0.04%
2024/11/06	0	0.00	16	41.32	41.35	-16	5,714	-0.28%
2024/11/05	0	0.00	1	41.15	41.10	-1	5,780	-0.02%
2024/10/25	3	43.95	0	0.00	44.00	3	6,191	0.05%
2024/10/24	0	0.00	4	44.00	43.75	-4	6,239	-0.06%
2024/10/23	0	0.00	1	44.85	44.55	-1	6,305	-0.02%
2024/10/22	1	43.10	0	0.00	43.20	1	6,373	0.02%
2024/10/21	0	0.00	2	43.10	43.65	-2	6,583	-0.03%
2024/10/17	1	42.80	0.2	42.70	42.80	0.8	6,949	0.01%
2024/10/16	1	40.80	0	0.00	40.90	1	7,482	0.01%
2024/10/14	0	0.00	5	40.93	41.65	-5	8,105	-0.06%
2024/10/11	6.2	41.56	76	41.83	41.15	-69.8	8,349	-0.84%
2024/10/09	2	42.95	0	0.00	41.90	2	8,545	0.02%
2024/10/08	0.2	43.35	50	44.33	43.10	-49.8	8,966	-0.56%
2024/10/04	2	44.40	4	44.30	44.35	-2	10,385	-0.02%
2024/09/30	0.2	44.70	1	44.60	44.10	-0.8	10,739	-0.01%
2024/09/27	2	44.60	1	44.60	44.85	1	10,981	0.01%
2024/09/26	21	45.90	2	44.60	44.25	19	10,979	0.17%
2024/09/25	61	47.15	6	47.05	46.20	55	10,653	0.52%
2024/09/24	32	46.74	9	46.93	47.15	23	10,545	0.22%
2024/09/23	0	0.00	17	44.44	45.55	-17	10,257	-0.17%
2024/09/20	6	45.36	1	44.85	44.50	5	10,317	0.05%
2024/09/19	0	0.00	0.3	45.30	45.30	-0.3	10,291	0.00%
2024/09/18	5	44.62	0	0.00	44.40	5	10,302	0.05%
2024/09/16	0	0.00	1	45.40	45.40	-1	10,366	-0.01%
2024/09/13	31	44.83	10	44.85	44.80	21	10,515	0.20%
2024/09/12	32	45.01	24	45.19	44.80	8	10,838	0.07%
2024/09/11	0	0.00	1	43.50	43.00	-1	10,932	-0.01%
2024/09/10	11	43.92	7	44.96	43.80	4	10,881	0.04%
2024/09/09	6.5	43.51	6	43.47	44.45	0.5	10,676	0.00%
2024/09/06	11	43.85	2.1	42.74	44.05	8.9	10,580	0.08%
2024/09/05	0	0.00	0	42.90	41.30	0	10,445	0.00%
2024/09/04	3.1	41.14	0	0.00	40.80	3.1	10,382	0.03%
2024/09/03	20.1	43.65	0	0.00	43.10	20.1	10,305	0.19%
2024/09/02	10	45.05	0.1	45.50	43.90	10	10,247	0.10%
2024/08/30	1.1	45.18	2	45.20	45.20	-1	10,061	-0.01%
2024/08/29	3	43.55	0	0.00	44.10	3	9,874	0.03%
2024/08/28	2	43.80	7	44.00	43.95	-5	9,786	-0.05%
2024/08/27	0	0.00	4	42.64	42.80	-4	9,578	-0.04%
2024/08/26	12	42.31	48	42.17	42.35	-36	9,446	-0.38%
2024/08/23	3	39.47	0	0.00	40.05	3	9,270	0.03%
2024/08/22	14	40.29	1	40.40	40.25	13	9,330	0.14%
2024/08/21	4	41.20	1	41.50	40.75	3	9,298	0.03%
2024/08/19	0	0.00	1	40.85	40.85	-1	9,193	-0.01%
2024/08/16	2	41.45	12	41.15	41.35	-10	9,174	-0.11%
2024/08/15	13	39.87	13	40.05	39.70	0	9,047	0.00%
2024/08/14	0	0.00	1	38.10	38.35	-1	8,848	-0.01%
2024/08/13	1	38.00	1	38.30	38.10	0	8,812	0.00%
2024/08/12	1	38.45	1	38.25	38.35	0	8,784	0.00%
2024/08/09	25	38.38	2	38.73	38.00	23	8,759	0.26%
2024/08/08	5	38.30	0	0.00	38.40	5	8,682	0.06%
2024/08/07	1	40.00	6	39.71	39.35	-5	8,632	-0.06%
2024/08/06	0	0.00	1	38.95	37.65	-1	8,561	-0.01%
2024/08/05	63	39.28	0	0.00	39.05	63	8,450	0.75%
2024/08/02	7	43.59	1	43.35	43.35	6	8,364	0.07%
2024/08/01	1	46.00	0	0.00	45.90	1	8,303	0.01%
2024/07/31	2	44.28	14	44.23	44.20	-12	8,205	-0.15%
2024/07/30	7	43.39	0	0.00	43.60	7	8,162	0.09%
2024/07/29	3	43.35	0	0.00	43.05	3	8,101	0.04%
2024/07/26	14	44.24	14	44.20	44.20	0	8,037	0.00%
2024/07/23	17	46.65	0	0.00	46.35	17	7,975	0.21%
2024/07/22	1	47.50	5	47.87	47.05	-4	7,856	-0.05%
2024/07/19	3	51.12	6	51.10	49.80	-3	7,632	-0.04%
2024/07/18	12	51.96	11	52.48	51.90	1	7,394	0.01%
2024/07/17	57	53.99	8	53.69	53.30	49	7,207	0.68%
2024/07/16	1	53.90	29	53.68	53.90	-28	6,615	-0.42%
2024/07/15	27	50.07	10	49.58	49.00	17	6,148	0.28%
2024/07/12	4	49.95	53	49.36	49.85	-49	5,947	-0.82%
2024/07/11	6	49.87	5	50.00	48.80	1	5,698	0.02%
2024/07/10	11	49.12	12	50.10	48.80	-1	5,491	-0.02%
2024/07/09	76	52.27	58	51.78	48.55	18	5,037	0.36%
2024/07/08	13	46.65	26	48.26	49.05	-13	3,958	-0.33%
2024/07/05	31	44.66	27	44.95	44.60	4	3,625	0.11%
2024/07/04	1	43.05	1	43.00	43.60	0	3,482	0.00%
2024/07/03	14	42.51	4	42.10	42.70	10	3,317	0.30%
2024/07/01	7	40.14	0	0.00	40.00	7	3,111	0.23%
2024/06/28	2	40.35	1	40.80	40.35	1	3,136	0.03%
2024/06/27	1	39.75	1	40.75	40.45	0	3,188	0.00%
2024/06/26	1	40.90	2	40.70	40.25	-1	3,157	-0.03%
2024/06/25	2	38.88	5	39.98	40.90	-3	3,101	-0.10%
2024/06/24	3	39.67	2	39.25	39.25	1	3,048	0.03%
2024/06/21	15	41.14	1	41.95	40.40	14	3,045	0.46%
2024/06/20	4	40.44	4	40.43	40.85	0	2,940	0.00%
2024/06/19	15	40.12	102	40.36	40.15	-87	2,757	-3.15%	大賣/
2024/06/18	0	0.00	33	39.15	39.40	-33	2,410	-1.37%
2024/06/14	1	37.10	0	0.00	37.10	1	2,190	0.05%
2024/06/13	1	36.70	10	36.90	36.70	-9	2,184	-0.41%
2024/06/11	1	36.50	1	36.95	36.50	0	2,208	0.00%
2024/06/07	2	36.90	0	0.00	37.05	2	2,209	0.09%
2024/06/06	1	37.00	0	0.00	37.00	1	2,236	0.04%
2024/06/05	0	0.00	1	37.30	37.30	-1	2,283	-0.04%
2024/06/03	5	38.50	0	0.00	38.25	5	2,333	0.21%
2024/05/30	20	38.60	0	0.00	38.25	20	2,402	0.83%
2024/05/29	15	39.10	1	39.60	38.80	14	2,388	0.59%
2024/05/28	10	39.20	6	38.90	39.45	4	2,358	0.17%
2024/05/23	1	37.40	0	0.00	37.15	1	2,281	0.04%
2024/05/22	0	0.00	3	38.60	38.30	-3	2,286	-0.13%
2024/05/21	10	37.45	1	38.10	37.50	9	2,258	0.40%
2024/05/15	3	37.10	0	0.00	36.65	3	2,385	0.13%
2024/05/10	2	36.70	0	0.00	36.90	2	2,410	0.08%
2024/05/07	3	36.87	2	36.85	36.80	1	2,439	0.04%
2024/05/06	1	37.95	0	0.00	37.80	1	2,436	0.04%
2024/04/30	0	0.00	3	38.30	38.30	-3	2,543	-0.12%
2024/04/26	0	0.00	1	37.90	37.75	-1	2,507	-0.04%
2024/04/24	1	36.50	4	36.84	37.15	-3	2,521	-0.12%
2024/04/23	0	0.00	2	36.70	36.45	-2	2,542	-0.08%
2024/04/22	2	36.00	2	36.88	36.00	0	2,579	0.00%
2024/04/19	5	36.68	0	0.00	36.30	5	2,585	0.19%
2024/04/18	0	0.00	3	37.73	37.70	-3	2,577	-0.12%
2024/04/16	2	37.50	0	0.00	37.25	2	2,565	0.08%
2024/04/15	1	38.15	0	0.00	38.05	1	2,557	0.04%
2024/04/12	5	38.91	7	39.06	38.80	-2	2,563	-0.08%
2024/04/11	0	0.00	1	39.40	39.45	-1	2,603	-0.04%
2024/04/10	2	39.55	3	40.38	40.35	-1	2,595	-0.04%
2024/04/09	2	38.95	3	38.60	38.60	-1	2,554	-0.04%
2024/04/03	3	38.97	24	38.95	39.10	-21	2,546	-0.82%
2024/04/02	13	38.38	11	38.60	38.60	2	2,462	0.08%
2024/04/01	0	0.00	5	37.72	38.10	-5	2,394	-0.21%
2024/03/29	0	0.00	3	36.95	36.85	-3	2,312	-0.13%
2024/03/28	4	36.99	0	0.00	36.90	4	2,288	0.17%
2024/03/26	3	36.00	5	36.39	35.95	-2	2,181	-0.09%
2024/03/25	0	0.00	1	35.95	36.25	-1	2,128	-0.05%
2024/03/22	5	35.10	3	35.37	35.65	2	2,092	0.10%
2024/03/21	1	35.25	1	34.70	35.10	0	2,047	0.00%
2024/03/20	1	34.10	0	0.00	33.90	1	2,021	0.05%
2024/03/18	2	34.10	0	0.00	34.15	2	2,011	0.10%
2024/03/15	1	33.95	0	0.00	34.15	1	2,008	0.05%
2024/03/12	0	0.00	2	34.63	35.05	-2	1,957	-0.10%
2024/03/11	3	33.65	1	33.75	33.85	2	1,933	0.10%
2024/03/06	2	35.13	0	0.00	34.85	2	1,813	0.11%
2024/03/05	0	35.45	0	0.00	35.05	0	1,745	0.00%
2024/03/04	4	34.95	0	0.00	35.00	4	1,724	0.23%
2024/02/29	0	0.00	10	35.11	34.95	-10	1,718	-0.58%
2024/02/26	1	35.55	1	35.75	35.30	0	1,740	0.00%
2024/02/23	2	36.10	0	0.00	35.65	2	1,730	0.12%
2024/02/21	0	36.70	0	0.00	36.65	0	1,699	0.00%
2024/02/19	2	37.68	1	37.55	37.50	1	1,693	0.06%
2024/02/16	0	0.00	1	35.90	37.35	-1	1,662	-0.06%
2024/02/15	0	0.00	1	35.05	34.60	-1	1,558	-0.06%
2024/02/05	1	34.40	3	34.60	34.45	-2	1,549	-0.13%
2024/02/02	68	34.96	0	0.00	34.80	68	1,537	4.42%
2024/02/01	16	35.60	0	0.00	35.50	16	1,508	1.06%
2024/01/30	0	0.00	1	37.15	36.15	-1	1,491	-0.07%
2024/01/26	3	37.20	2	37.15	36.35	1	1,447	0.07%
2024/01/16	1	36.80	1	36.20	36.10	0	1,219	0.00%
2024/01/11	0	0.00	30	36.30	36.30	-30	1,146	-2.62%
2024/01/09	0	0.00	1	36.80	35.80	-1	1,132	-0.09%
2024/01/08	30	36.50	0	0.00	36.50	30	1,113	2.69%
2024/01/05	2	37.60	2	38.65	37.40	0	1,096	0.00%
2024/01/04	1	36.80	2	37.55	37.05	-1	1,012	-0.10%
2024/01/03	1	38.20	1	37.50	37.25	0	972	0.00%
2024/01/02	0	0.00	3	37.70	38.10	-3	907	-0.33%
2023/12/29	0	0.00	1	36.60	36.20	-1	840	-0.12%
2023/12/26	1	35.65	0	0.00	35.65	1	809	0.12%
2023/12/15	0	0.00	2	35.30	35.30	-2	808	-0.25%
2023/12/13	0	0.00	10	34.75	34.70	-10	806	-1.24%
2023/12/12	11	35.01	1	35.00	35.15	10	829	1.21%
2023/12/11	0	0.00	1	34.75	34.80	-1	839	-0.12%
2023/12/06	0	0.00	2	35.50	35.50	-2	843	-0.24%
2023/12/05	2	36.25	0	0.00	36.00	2	842	0.24%
2023/12/04	0	0.00	3	36.10	35.85	-3	834	-0.36%
2023/11/17	0	0.00	3	35.12	35.20	-3	834	-0.36%
2023/11/16	2	34.40	1	34.80	34.85	1	842	0.12%
2023/11/08	1	33.35	0	0.00	33.50	1	928	0.11%
2023/10/18	2	33.55	1	33.25	33.15	1	1,304	0.08%
2023/10/16	1	34.60	0	0.00	34.40	1	1,368	0.07%
2023/10/05	0	0.00	1	34.35	34.40	-1	1,574	-0.06%
2023/09/21	2	33.63	0	0.00	33.40	2	2,131	0.09%
2023/09/20	1	34.15	0	0.00	34.10	1	2,146	0.05%
2023/09/19	3	34.53	0	0.00	34.35	3	2,206	0.14%
2023/09/15	2	34.68	0	0.00	34.55	2	2,680	0.07%
2023/09/11	2	34.95	0	0.00	34.55	2	2,926	0.07%
2023/09/07	2	35.00	0	0.00	35.10	2	2,994	0.07%
2023/09/06	1	35.25	0	0.00	35.15	1	3,042	0.03%
2023/09/05	2	35.45	0	0.00	35.55	2	3,162	0.06%
2023/08/30	0	0.00	2	34.65	34.70	-2	3,667	-0.05%
2023/08/22	1	34.50	0	0.00	34.15	1	4,187	0.02%
2023/08/17	45	34.85	1	34.85	34.85	44	4,286	1.03%
2023/08/11	1	35.30	0	0.00	35.30	1	4,726	0.02%
2023/08/10	52	35.40	20	36.91	35.40	32	4,741	0.67%
2023/08/02	1	38.40	21	38.62	38.35	-20	4,876	-0.41%
2023/07/28	3	39.90	0	0.00	39.90	3	5,099	0.06%
2023/07/27	2	40.50	1	40.45	40.45	1	5,096	0.02%
2023/07/26	0	0.00	1	40.10	39.75	-1	5,089	-0.02%
2023/07/25	0	39.60	1	39.70	39.60	-1	5,107	-0.02%
2023/07/24	1	39.50	0	0.00	39.40	1	5,107	0.02%
2023/07/21	5	40.32	0	0.00	40.10	5	5,091	0.10%
2023/07/20	1	41.45	20	40.25	40.80	-19	5,113	-0.37%
2023/07/19	2	39.90	0	0.00	40.00	2	5,127	0.04%
2023/07/18	18	40.82	16	40.47	40.15	2	5,194	0.04%
2023/07/17	14	42.08	2	41.65	41.80	12	5,365	0.22%
2023/07/14	5	41.46	0	0.00	41.25	5	5,904	0.08%
2023/07/13	1	42.40	16	42.41	41.50	-15	5,946	-0.25%
2023/07/12	10	42.03	0	0.00	42.05	10	5,992	0.17%
2023/07/11	7	42.54	1	42.95	42.10	6	6,128	0.10%
2023/07/10	5	42.88	2	42.95	42.45	3	6,131	0.05%
2023/07/07	1	43.10	18	43.31	43.10	-17	6,198	-0.27%
2023/07/06	14	45.58	2	45.30	45.30	12	6,206	0.19%
2023/07/05	6	46.23	1	46.00	45.55	5	6,179	0.08%
2023/07/04	11	45.55	2	45.90	45.55	9	6,114	0.15%
2023/07/03	1	44.75	3	45.35	45.35	-2	6,039	-0.03%
2023/06/30	7	44.35	0	0.00	44.30	7	5,949	0.12%
2023/06/29	8	44.15	6	43.68	43.90	2	5,909	0.03%
2023/06/28	1	43.35	1	43.55	43.25	0	5,876	0.00%
2023/06/27	12	43.13	5	43.10	43.05	7	5,870	0.12%
2023/06/26	20	44.34	17	44.77	43.95	3	5,812	0.05%
2023/06/21	13	45.20	21	45.14	45.05	-8	5,673	-0.14%
2023/06/20	37	42.76	15	42.73	42.70	22	5,357	0.41%
2023/06/19	0	0.00	61	41.87	42.50	-61	5,310	-1.15%
2023/06/16	2	41.88	3	41.95	41.85	-1	5,255	-0.02%
2023/06/15	2	42.50	3	42.75	42.65	-1	5,181	-0.02%
2023/06/14	5	42.76	2	43.25	42.40	3	5,159	0.06%
2023/06/13	2	42.45	0	0.00	42.70	2	5,169	0.04%
2023/06/12	1	42.70	2	42.70	42.80	-1	5,144	-0.02%
2023/06/09	20	42.83	39	42.76	42.75	-19	5,135	-0.37%
2023/06/08	16	43.88	18	44.07	43.80	-2	5,065	-0.04%
2023/06/07	12	44.16	0	0.00	43.20	12	4,933	0.24%
2023/06/06	0	0.00	6	44.04	43.95	-6	4,808	-0.12%
2023/06/05	6	42.91	23	43.06	42.90	-17	4,731	-0.36%
2023/06/02	3	42.50	29	42.76	42.35	-26	4,735	-0.55%
2023/06/01	2	43.93	11	43.78	43.25	-9	4,749	-0.19%
2023/05/30	32	42.36	32	41.91	42.00	0	4,518	0.00%
2023/05/26	2	41.20	1	41.00	41.00	1	4,527	0.02%
2023/05/25	5	42.05	2	41.90	41.60	3	4,639	0.06%
2023/05/24	2	41.30	0	0.00	41.55	2	4,706	0.04%
2023/05/23	2	42.00	0	0.00	41.60	2	4,677	0.04%
2023/05/22	0	0.00	1	41.20	41.60	-1	4,624	-0.02%
2023/05/19	2	40.05	12	40.19	40.30	-10	4,515	-0.22%
2023/05/18	1	40.85	4	40.61	40.50	-3	4,443	-0.07%
2023/05/17	3	40.88	3	39.97	40.60	0	4,302	0.00%
2023/05/16	0	0.00	4	38.85	38.95	-4	4,083	-0.10%
2023/05/15	0	0.00	13	38.20	38.30	-13	4,023	-0.32%
2023/05/11	24	37.76	10	38.15	37.60	14	3,987	0.35%
2023/05/10	14	38.50	1	38.55	38.45	13	3,927	0.33%
2023/05/09	1	38.60	1	39.70	39.55	0	3,851	0.00%
2023/05/08	0	0.00	2	38.90	38.75	-2	3,758	-0.05%
2023/05/05	8	38.33	3	38.25	38.30	5	3,720	0.13%
2023/05/04	8	38.38	8	38.86	38.95	0	3,654	0.00%
2023/05/02	1	37.35	3	37.52	37.50	-2	3,473	-0.06%
2023/04/28	0	0.00	2	37.30	37.35	-2	3,468	-0.06%
2023/04/26	3	37.20	0	0.00	37.20	3	3,407	0.09%
2023/04/25	2	37.40	5	37.05	36.90	-3	3,382	-0.09%
2023/04/24	0	0.00	2	37.75	37.70	-2	3,331	-0.06%
2023/04/21	4	37.71	11	37.92	37.50	-7	3,281	-0.21%
2023/04/20	9	39.06	9	39.48	38.50	0	3,166	0.00%
2023/04/19	12	42.29	10	42.03	41.25	2	2,923	0.07%
2023/04/18	0	0.00	2	41.50	41.50	-2	2,349	-0.09%
2023/04/17	2	38.20	3	37.90	37.75	-1	2,264	-0.04%
2023/04/14	2	37.95	27	37.91	37.90	-25	2,165	-1.15%
2023/04/12	20	36.68	0	0.00	36.80	20	1,947	1.03%
2023/04/11	0	0.00	5	35.70	36.40	-5	1,843	-0.27%
2023/03/30	5	34.60	0	0.00	34.30	5	1,673	0.30%
2023/03/29	1	34.25	20	34.15	34.65	-19	1,665	-1.14%
2023/03/28	0	34.60	0	0.00	34.30	0	1,666	0.00%
2023/03/27	2	35.15	0	0.00	35.00	2	1,634	0.12%
2023/03/24	3	35.50	2	35.60	35.30	1	1,629	0.06%
2023/03/23	37	35.33	0	0.00	35.15	37	1,604	2.31%
2023/03/22	10	35.43	0	0.00	35.30	10	1,593	0.63%
2023/03/21	1	34.55	0	0.00	34.75	1	1,549	0.06%
2023/03/16	2	35.05	2	34.80	34.10	0	1,501	0.00%
2023/03/15	23	34.40	0	0.00	34.40	23	1,467	1.57%
2023/03/14	0	0.00	12	35.50	35.00	-12	1,453	-0.83%
2023/03/13	12	35.48	9	35.40	35.60	3	1,411	0.21%
2023/03/10	22	34.85	2	34.90	34.50	20	1,357	1.47%
2023/03/09	40	35.64	0	0.00	35.50	40	1,311	3.05%
2023/03/08	14	35.94	10	36.10	36.10	4	1,277	0.31%
2023/03/07	5	36.70	16	36.90	36.75	-11	1,226	-0.90%
2023/03/06	12	36.54	19	36.28	36.50	-7	1,156	-0.61%
2023/03/03	9	34.10	3	34.08	34.10	6	1,046	0.57%
2023/03/02	6	34.18	0	0.00	33.90	6	1,037	0.58%
2023/03/01	1	33.70	0	0.00	33.75	1	1,000	0.10%
2023/02/24	1	34.10	7	34.12	34.20	-6	970	-0.62%
2023/02/23	5	34.81	45	34.96	35.05	-40	888	-4.50%
2023/02/22	2	33.08	4	33.48	33.95	-2	712	-0.28%
2023/02/17	0	0.00	1	31.20	31.20	-1	600	-0.17%
2023/02/16	0	0.00	0.1	31.30	31.20	-0.1	612	-0.02%
2023/02/15	1	30.80	0	0.00	30.85	1	621	0.16%
2023/02/08	0	0.00	0	31.70	31.25	0	639	0.00%
2023/01/10	0	0.00	1	30.10	30.10	-1	710	-0.14%
2022/12/28	3	29.65	0	0.00	29.55	3	794	0.38%
2022/12/12	1	30.75	0	0.00	30.65	1	883	0.11%
2022/12/07	20	30.80	0	0.00	30.45	20	897	2.23%
2022/12/06	5	31.50	0	0.00	30.80	5	891	0.56%
2022/12/05	0	0.00	1	32.10	31.90	-1	886	-0.11%
2022/12/01	0	0.00	12	31.80	31.85	-12	892	-1.34%
2022/11/30	0	0.00	5	31.40	31.80	-5	891	-0.56%
2022/11/29	5	31.05	0	0.00	31.10	5	887	0.56%
2022/11/22	0	0.00	2	31.20	31.05	-2	963	-0.21%
2022/11/21	0	0.00	1	31.20	30.70	-1	1,051	-0.10%
2022/11/17	0	0.00	1	31.00	31.55	-1	1,091	-0.09%
2022/11/16	0	0.00	1	31.00	30.80	-1	1,126	-0.09%
2022/11/15	20	30.75	0	0.00	30.95	20	1,198	1.67%
2022/11/14	2	30.70	3	30.85	30.70	-1	1,256	-0.08%
2022/11/11	0	0.00	1	30.70	30.60	-1	1,247	-0.08%
2022/11/08	0	0.00	13	30.30	30.10	-13	1,254	-1.04%
2022/11/04	0	0.00	2	29.80	29.90	-2	1,279	-0.16%
2022/11/03	0	29.65	1	29.80	29.70	-1	1,276	-0.08%
2022/10/28	2	28.35	1	28.35	28.10	1	1,268	0.08%
2022/10/27	1	29.45	0	0.00	29.70	1	1,228	0.08%
2022/10/26	0	0.00	0.1	29.80	29.30	-0.1	1,229	-0.01%
2022/10/25	0.1	29.80	0	0.00	29.80	0.1	1,219	0.01%
2022/10/21	0	0.00	2	30.20	29.80	-2	1,222	-0.16%
2022/10/20	1	30.50	0	0.00	30.50	1	1,219	0.08%
2022/10/14	0	0.00	1	31.00	31.65	-1	1,210	-0.08%
2022/10/13	1.1	29.86	0	0.00	29.80	1.1	1,219	0.09%
2022/10/12	1	30.55	0	0.00	31.05	1	1,210	0.08%
2022/10/04	0	0.00	1	31.75	31.80	-1	1,174	-0.09%
2022/09/29	0.1	31.30	0	0.00	30.90	0.1	1,169	0.01%
2022/09/28	5	30.87	0	0.00	30.60	5	1,169	0.43%
2022/09/13	12	35.93	0	0.00	35.60	12	1,197	1.00%
2022/09/12	0	0.00	2	35.85	35.95	-2	1,209	-0.17%
2022/09/06	0	0.00	4	34.50	34.55	-4	1,214	-0.33%
2022/09/01	2	35.75	0	0.00	35.60	2	1,206	0.17%
2022/08/31	1	36.35	0	0.00	36.35	1	1,185	0.08%
2022/08/26	8	37.58	5	38.12	37.50	3	1,183	0.25%
2022/08/25	0	0.00	2	36.83	36.85	-2	1,090	-0.18%
2022/08/23	1	36.90	0	0.00	36.40	1	1,050	0.10%
2022/08/22	1	37.30	0	0.00	36.35	1	1,010	0.10%
2022/08/19	0	0.00	1	34.30	36.10	-1	934	-0.11%
2022/08/17	3	33.70	0	0.00	33.80	3	873	0.34%
2022/08/16	0	0.00	3	34.03	33.90	-3	879	-0.34%
2022/08/15	1	33.75	0	0.00	33.80	1	882	0.11%
2022/08/12	4	34.25	0	0.00	34.10	4	880	0.45%
2022/08/08	0	0.00	1	34.25	34.25	-1	859	-0.12%
2022/08/01	0	0.00	1	34.80	34.75	-1	963	-0.10%
2022/07/20	10	34.80	0	0.00	34.55	10	1,022	0.98%
2022/07/15	0	0.00	2	34.40	34.15	-2	1,017	-0.20%
2022/07/14	0	0.00	3	34.40	34.40	-3	1,030	-0.29%
2022/07/13	0	0.00	1.2	34.16	34.15	-1.2	1,035	-0.12%
2022/07/12	1	33.20	0	0.00	33.20	1	1,040	0.10%
2022/07/11	3	34.10	1	34.25	34.10	2	1,039	0.19%
2022/07/01	1.1	33.09	0	0.00	32.35	1.1	1,134	0.10%
2022/06/29	2	34.65	0	0.00	34.85	2	1,119	0.18%
2022/06/28	0	0.00	1	34.80	35.00	-1	1,113	-0.09%
2022/06/27	0	0.00	1	34.50	35.10	-1	1,115	-0.09%
2022/06/23	0	0.00	51	32.80	33.10	-51	1,097	-4.65%
2022/06/22	1	33.15	0	0.00	33.00	1	1,095	0.09%
2022/06/20	0.1	33.40	0	0.00	33.00	0.1	1,104	0.01%
2022/06/13	4	34.48	2	34.40	34.35	2	1,125	0.18%
2022/06/08	0	0.00	2	35.15	34.75	-2	1,140	-0.18%
2022/06/07	2	35.40	0	0.00	35.20	2	1,149	0.17%
2022/05/27	0	0.00	1	34.05	33.70	-1	1,185	-0.08%
2022/05/26	0	0.00	3	33.95	33.50	-3	1,203	-0.25%
2022/05/25	0	0.00	4	33.30	33.30	-4	1,226	-0.33%
2022/05/24	5	33.00	1	33.00	33.00	4	1,248	0.32%
2022/05/23	0	0.00	2	33.28	32.90	-2	1,242	-0.16%
2022/05/20	0	0.00	3	33.07	33.25	-3	1,251	-0.24%
2022/05/19	5	31.98	18	32.25	32.25	-13	1,252	-1.04%
2022/05/18	0	0.00	2	32.85	32.90	-2	1,250	-0.16%
2022/05/12	1	31.15	2	31.23	30.85	-1	1,262	-0.08%
2022/05/11	4	31.95	0	0.00	31.75	4	1,235	0.32%
2022/05/09	4	31.98	0	0.00	31.85	4	1,214	0.33%
2022/05/06	4	33.28	0	0.00	33.30	4	1,180	0.34%
2022/05/05	1	34.25	0	0.00	34.20	1	1,167	0.09%
2022/05/04	0	0.00	1	34.70	34.20	-1	1,164	-0.09%
2022/04/28	0	34.40	0	0.00	34.10	0	1,201	0.00%
2022/04/27	2	33.80	0	0.00	34.05	2	1,193	0.17%
2022/04/26	1	34.85	0	0.00	35.10	1	1,183	0.08%
2022/04/25	2	35.05	0	0.00	35.05	2	1,181	0.17%
2022/04/21	0	0.00	21	36.56	36.65	-21	1,198	-1.75%
2022/04/20	0	0.00	1	36.65	36.55	-1	1,204	-0.08%
2022/04/19	1	36.50	0	0.00	36.55	1	1,224	0.08%
2022/04/18	21	36.18	3	36.30	36.15	18	1,246	1.44%
2022/04/14	0	0.00	1	36.25	36.00	-1	1,557	-0.06%
2022/04/11	7	36.04	3	36.60	36.10	4	1,606	0.25%
2022/04/07	2	35.53	0	0.00	35.20	2	1,597	0.13%
2022/04/06	3	36.00	0	0.00	36.00	3	1,573	0.19%
2022/04/01	3	36.60	0	0.00	36.65	3	1,567	0.19%
2022/03/29	1	37.30	0	0.00	37.15	1	1,599	0.06%
2022/03/28	0	0.00	2	37.05	37.35	-2	1,607	-0.12%
2022/03/24	1	37.75	0	0.00	37.80	1	1,634	0.06%
2022/03/22	0	0.00	4	38.28	38.40	-4	1,660	-0.24%
2022/03/17	2	37.15	1	37.25	37.45	1	1,717	0.06%
2022/03/16	3	36.00	0	0.00	36.35	3	1,713	0.18%
2022/03/15	1	36.55	0	0.00	36.60	1	1,721	0.06%
2022/03/11	0.3	37.30	0	0.00	37.40	0.3	1,744	0.02%
2022/03/08	1.2	35.95	0	0.00	35.55	1.2	1,740	0.07%
2022/03/04	6.1	37.85	1	37.90	37.80	5.1	1,706	0.30%
2022/03/03	0	0.00	6	38.23	38.15	-6	1,729	-0.35%
2022/03/02	3.1	37.80	0	0.00	37.90	3.1	1,749	0.18%
2022/03/01	0	0.00	1	38.30	38.40	-1	1,756	-0.06%
2022/02/24	6	39.13	0	0.00	39.05	6	1,745	0.34%
2022/02/22	0	0.00	1	39.75	39.65	-1	1,779	-0.06%
2022/02/21	0	0.00	3	40.18	40.45	-3	1,839	-0.16%
2022/02/18	0	0.00	5	39.86	39.85	-5	1,873	-0.27%
2022/02/15	7	39.35	0	0.00	39.25	7	1,945	0.36%
2022/02/14	1	39.40	0	0.00	39.50	1	1,981	0.05%
2022/02/11	1	40.25	10	40.40	40.10	-9	1,984	-0.45%
2022/02/09	0	0.00	1	40.85	40.85	-1	2,000	-0.05%
2022/02/08	1	40.60	0	0.00	40.35	1	2,030	0.05%
2022/02/07	2	39.50	2	40.10	40.00	0	2,050	0.00%
2022/01/26	2	39.50	0	0.00	39.40	2	2,074	0.10%
2022/01/25	1	39.60	0	0.00	39.45	1	2,196	0.05%
2022/01/24	0	0.00	2	40.25	40.25	-2	2,360	-0.08%
2022/01/21	3	40.48	0	0.00	40.10	3	2,545	0.12%
2022/01/19	17	40.65	0	0.00	40.90	17	2,743	0.62%
2022/01/14	3	40.77	3	42.10	40.70	0	2,925	0.00%
2022/01/13	2	41.95	0	0.00	41.80	2	2,904	0.07%
2022/01/12	3	42.00	0	0.00	41.80	3	2,903	0.10%
2022/01/11	3	42.90	2	42.95	42.65	1	2,885	0.03%
2022/01/10	2	42.75	4	42.85	42.70	-2	2,863	-0.07%
2022/01/07	19	45.08	9	44.89	43.70	10	2,813	0.36%
2022/01/06	0	0.00	26	43.78	44.00	-26	2,553	-1.02%
2022/01/05	2	43.15	0	0.00	43.00	2	2,521	0.08%
2022/01/04	4	42.90	0.1	42.70	42.80	3.9	2,535	0.15%
2022/01/03	1	42.80	1	42.70	42.70	0	2,526	0.00%
2021/12/30	1	43.90	7	43.51	43.45	-6	2,520	-0.24%
2021/12/28	4	43.10	0	0.00	43.30	4	2,529	0.16%
2021/12/27	2	43.10	6	43.38	43.10	-4	2,544	-0.16%
2021/12/24	0	0.00	1	42.85	42.80	-1	2,546	-0.04%
2021/12/23	4	42.83	0	0.00	42.95	4	2,583	0.15%
2021/12/22	0	0.00	5	43.00	42.80	-5	2,585	-0.19%
2021/12/21	0	0.00	6	43.00	42.75	-6	2,579	-0.23%
2021/12/20	0	0.00	1	42.55	42.55	-1	2,570	-0.04%
2021/12/16	0	0.00	3	42.40	42.30	-3	2,562	-0.12%
2021/12/15	1	41.50	0	0.00	41.35	1	2,564	0.04%
2021/12/14	1	41.65	0	0.00	41.60	1	2,646	0.04%
2021/12/13	0	0.00	1	42.90	42.50	-1	2,648	-0.04%
2021/12/10	1	41.90	0	0.00	41.85	1	2,631	0.04%
2021/12/09	0	0.00	8	42.07	41.90	-8	2,626	-0.30%
2021/12/08	6	41.98	0	0.00	41.60	6	2,602	0.23%
2021/12/06	0	0.00	5	40.99	41.40	-5	2,593	-0.19%
2021/12/02	0	0.00	2	40.13	40.25	-2	2,646	-0.08%
2021/12/01	0	0.00	2	40.48	40.45	-2	2,639	-0.08%
2021/11/30	1	40.40	1	40.65	39.50	0	2,641	0.00%
2021/11/29	3	39.77	1	40.25	39.90	2	2,644	0.08%
2021/11/26	47	41.33	0	0.00	40.90	47	2,624	1.79%
2021/11/25	1	42.10	2	42.23	41.90	-1	2,608	-0.04%
2021/11/24	2	41.80	3	42.38	41.95	-1	2,581	-0.04%
2021/11/23	1	41.85	7	42.19	41.80	-6	2,568	-0.23%
2021/11/22	2	42.03	14	42.05	42.25	-12	2,566	-0.47%
2021/11/19	0	0.00	3	41.58	41.40	-3	2,548	-0.12%
2021/11/18	3	41.47	17	40.93	41.35	-14	2,535	-0.55%
2021/11/17	1	41.40	0	0.00	40.65	1	2,472	0.04%
2021/11/16	11	41.35	0	0.00	41.15	11	2,434	0.45%
2021/11/15	13	41.75	3	41.90	41.85	10	2,433	0.41%
2021/11/11	3	41.10	2	41.25	40.80	1	2,417	0.04%
2021/11/09	2	40.95	20	40.95	40.85	-18	2,422	-0.74%
2021/11/05	29	40.36	0	0.00	40.40	29	2,501	1.16%
2021/11/02	7	41.18	4	41.40	40.75	3	2,478	0.12%
2021/11/01	0	0.00	2	43.70	43.20	-2	2,378	-0.08%
2021/10/29	6	43.26	8	42.69	42.50	-2	2,209	-0.09%
2021/10/28	2	39.88	8	42.71	44.30	-6	2,034	-0.29%
2021/10/27	7	40.19	20	39.95	40.30	-13	1,858	-0.70%
2021/10/26	3	40.13	0	0.00	39.95	3	1,849	0.16%
2021/10/25	22	40.61	6	40.35	41.05	16	1,805	0.89%
2021/10/22	0	0.00	1	38.10	38.25	-1	1,700	-0.06%
2021/10/21	2.4	37.90	0	0.00	37.90	2.4	1,724	0.14%
2021/10/19	0	0.00	3	38.13	38.35	-3	1,730	-0.17%
2021/10/18	0	0.00	1	37.80	37.60	-1	1,739	-0.06%
2021/10/13	2	37.10	0	0.00	37.10	2	1,809	0.11%
2021/10/12	1	37.40	2	37.35	37.60	-1	1,807	-0.06%
2021/10/08	1	38.50	0	0.00	38.30	1	1,809	0.06%
2021/10/07	0	0.00	2	38.70	38.95	-2	1,828	-0.11%
2021/10/06	1	37.75	2	38.10	37.75	-1	1,851	-0.06%
2021/10/04	0	0.00	2	38.88	39.00	-2	1,870	-0.11%
2021/10/01	0	0.00	1	39.15	38.45	-1	1,908	-0.05%
2021/09/30	0	0.00	5.1	38.26	38.95	-5.1	1,909	-0.27%
2021/09/29	1	37.20	0	0.00	37.40	1	1,875	0.05%
2021/09/27	0	0.00	1	37.90	37.90	-1	1,906	-0.05%
2021/09/24	1	37.35	0	0.00	37.30	1	1,926	0.05%
2021/09/23	3	37.40	0	0.00	37.35	3	1,968	0.15%
2021/09/22	3	37.50	0	0.00	37.20	3	2,133	0.14%
2021/09/17	1	39.10	2	39.10	38.75	-1	2,113	-0.05%
2021/09/16	0	0.00	11	38.47	38.40	-11	2,034	-0.54%
2021/09/15	10	38.05	0	0.00	38.00	10	2,029	0.49%
2021/09/14	0	0.00	11	38.23	38.05	-11	2,032	-0.54%
2021/09/10	10	38.30	2	38.43	38.10	8	2,081	0.38%
2021/09/08	5	37.53	0	0.00	36.85	5	2,092	0.24%
2021/09/06	1	39.00	0	0.00	39.00	1	2,083	0.05%
2021/09/03	0	0.00	2	39.70	39.75	-2	2,104	-0.10%
2021/09/02	1	39.15	5	40.00	39.05	-4	2,134	-0.19%
2021/09/01	0	0.00	1	39.95	39.95	-1	2,137	-0.05%
2021/08/31	6	39.38	5	39.53	39.40	1	2,149	0.05%
2021/08/30	5	39.60	5	40.00	39.40	0	2,176	0.00%
2021/08/26	7	39.81	0	0.00	39.50	7	2,203	0.32%
2021/08/25	20	39.75	2	39.65	40.20	18	2,230	0.81%
2021/08/24	1	39.40	2	39.45	39.05	-1	2,275	-0.04%
2021/08/20	0	0.00	3	38.50	38.30	-3	2,358	-0.13%
2021/08/16	2	39.50	7	40.11	39.60	-5	2,447	-0.20%
2021/08/13	1	39.35	0	0.00	39.10	1	2,458	0.04%
2021/08/12	9	39.93	5	40.26	39.90	4	2,487	0.16%
2021/08/11	8	39.58	1	39.80	39.80	7	2,508	0.28%
2021/08/10	3	41.73	0	0.00	41.50	3	2,514	0.12%
2021/08/09	0	0.00	10	42.54	42.35	-10	2,621	-0.38%
2021/08/06	1	42.90	1	42.90	42.85	0	2,716	0.00%
2021/08/05	5	43.12	2	43.25	42.85	3	2,900	0.10%
2021/08/04	1	42.70	1	42.95	43.00	0	3,226	0.00%
2021/08/03	0	0.00	0.1	42.60	42.45	-0.1	3,432	0.00%
2021/07/29	10	43.10	0	0.00	43.00	10	3,796	0.26%
2021/07/28	1	42.85	0	0.00	42.85	1	3,976	0.03%
2021/07/27	7	43.94	4	44.79	43.65	3	4,514	0.07%
2021/07/26	1	44.05	0	0.00	44.00	1	4,858	0.02%
2021/07/23	0	0.00	1	44.75	44.80	-1	5,104	-0.02%
2021/07/21	9	44.32	5	44.00	43.70	4	6,053	0.07%
2021/07/19	1	44.95	0	0.00	44.95	1	6,169	0.02%
2021/07/16	0.1	45.40	3	45.43	45.40	-2.9	6,246	-0.05%
2021/07/15	3.1	44.94	0	0.00	45.10	3.1	6,322	0.05%
2021/07/14	0	0.00	24	45.66	45.30	-24	6,380	-0.38%
2021/07/13	11	45.07	12	45.53	44.95	-1	6,548	-0.02%
2021/07/09	0	0.00	4	44.61	44.65	-4	6,681	-0.06%
2021/07/08	30	45.21	3	45.40	45.30	27	6,699	0.40%
2021/07/06	0	0.00	3	46.48	46.50	-3	6,703	-0.04%
2021/07/05	2	46.85	2	47.05	46.80	0	6,838	0.00%
2021/07/02	2	46.25	0	0.00	46.15	2	6,923	0.03%
2021/06/30	6	46.87	0	0.00	46.60	6	6,982	0.09%
2021/06/29	16	47.93	17	47.68	46.95	-1	6,981	-0.01%
2021/06/28	1	46.30	1	46.20	46.25	0	6,865	0.00%
2021/06/25	1	46.55	0	0.00	46.45	1	7,048	0.01%
2021/06/23	2	46.45	16	46.14	46.60	-14	7,087	-0.20%
2021/06/22	9	45.17	2	45.50	45.25	7	7,092	0.10%
2021/06/21	3	45.77	0	0.00	45.15	3	7,091	0.04%
2021/06/18	0	0.00	4	46.75	46.25	-4	7,147	-0.06%
2021/06/17	1	45.80	0	0.00	46.30	1	7,169	0.01%
2021/06/16	0	0.00	2	45.93	45.60	-2	7,202	-0.03%
2021/06/11	0	0.00	9	46.50	46.10	-9	7,259	-0.12%
2021/06/08	10	46.11	12	46.50	45.90	-2	7,324	-0.03%
2021/06/07	5	45.78	6	45.83	45.95	-1	7,389	-0.01%
2021/06/03	5	46.97	11	47.31	47.10	-6	7,645	-0.08%
2021/06/02	1	47.55	2	46.88	46.65	-1	7,765	-0.01%
2021/06/01	7	47.18	1	47.20	47.30	6	7,887	0.08%
2021/05/31	3	46.58	0	0.00	46.10	3	7,998	0.04%
2021/05/28	11	46.17	5	45.64	46.20	6	8,104	0.07%
2021/05/25	7	45.49	0	0.00	45.35	7	9,336	0.07%
2021/05/24	5	44.66	3	45.00	45.35	2	9,303	0.02%
2021/05/21	0	0.00	1	45.40	44.65	-1	9,294	-0.01%
2021/05/20	11	44.50	0	0.00	44.20	11	9,300	0.12%
2021/05/19	1	44.85	13	45.21	45.55	-12	9,265	-0.13%
2021/05/18	11	44.94	2	44.95	45.30	9	9,254	0.10%
2021/05/17	47	43.79	17	43.76	43.40	30	9,214	0.33%
2021/05/14	15	48.26	5	48.94	48.20	10	9,147	0.11%
2021/05/13	19	50.08	0	0.00	48.70	19	9,073	0.21%
2021/05/12	1	50.30	10	50.67	50.20	-9	8,880	-0.10%
2021/05/11	8	52.93	4	51.78	51.00	4	8,570	0.05%
2021/05/10	0	0.00	29	52.24	52.10	-29	8,381	-0.35%
2021/05/07	17	52.05	19.1	51.52	51.80	-2.1	8,306	-0.03%
2021/05/06	6	49.65	3	49.98	49.55	3	8,117	0.04%
2021/05/05	2.1	49.91	1	49.05	49.10	1.1	8,057	0.01%
2021/05/04	64	50.65	12	52.14	49.45	52	7,886	0.66%
2021/05/03	8	53.98	11	54.55	54.30	-3	7,340	-0.04%
2021/04/29	19	54.81	2	55.35	54.20	17	7,002	0.24%
2021/04/28	18	54.97	24.1	55.08	55.40	-6.1	6,796	-0.09%
2021/04/27	12	54.83	16	55.41	56.70	-4	6,320	-0.06%
2021/04/26	13	51.67	30	51.93	51.60	-17	5,953	-0.29%
2021/04/23	2	50.25	8	50.88	50.70	-6	5,875	-0.10%
2021/04/22	23	50.46	5	50.69	49.50	18	5,964	0.30%
2021/04/21	25	50.97	4	51.30	50.60	21	5,941	0.35%
2021/04/20	3.1	51.31	11	51.05	51.50	-7.9	5,881	-0.13%
2021/04/19	3	51.33	32	51.34	51.10	-29	5,832	-0.50%
2021/04/16	21	50.25	31	50.65	49.85	-10	5,667	-0.18%
2021/04/15	0	0.00	32	49.80	49.55	-32	5,648	-0.57%
2021/04/14	13	47.94	0	0.00	47.75	13	5,601	0.23%
2021/04/13	4	49.59	49	49.72	48.65	-45	5,604	-0.80%
2021/04/12	1	49.40	1	49.55	49.35	0	5,568	0.00%
2021/04/09	45	50.28	0	0.00	49.50	45	5,567	0.81%
2021/04/08	0	0.00	8	52.26	52.20	-8	5,458	-0.15%
2021/04/07	4	50.70	10	51.07	51.50	-6	5,365	-0.11%
2021/04/06	1	51.00	0	0.00	50.80	1	5,325	0.02%
2021/04/01	2	50.10	0	0.00	50.40	2	5,304	0.04%
2021/03/31	8	50.14	1	50.30	50.20	7	5,278	0.13%
2021/03/30	17	50.34	0	0.00	50.90	17	5,252	0.32%
2021/03/29	4	49.70	3	50.20	50.30	1	5,092	0.02%
2021/03/26	5	49.82	0	0.00	49.70	5	5,076	0.10%
2021/03/25	0	0.00	2	50.30	50.10	-2	5,086	-0.04%
2021/03/23	2	50.00	1	50.80	49.70	1	5,191	0.02%
2021/03/22	0	0.00	9	50.59	50.50	-9	5,131	-0.18%
2021/03/19	4	49.60	3	49.92	49.55	1	5,117	0.02%
2021/03/18	0	0.00	3	49.83	49.60	-3	5,131	-0.06%
2021/03/17	4	49.64	6	49.84	49.20	-2	5,263	-0.04%
2021/03/16	0	0.00	0.1	49.85	49.30	-0.1	5,242	0.00%
2021/03/15	6	50.25	0	0.00	49.60	6	5,225	0.11%
2021/03/12	4	50.60	3	50.80	50.30	1	5,247	0.02%
2021/03/11	1	49.85	5	50.32	50.70	-4	5,268	-0.08%
2021/03/10	11	50.69	2	51.90	50.30	9	5,244	0.17%
2021/03/09	3	51.13	34	51.39	51.30	-31	5,193	-0.60%
2021/03/08	1	50.70	53	50.45	49.85	-52	5,083	-1.02%
2021/03/05	8	49.50	16	50.29	49.15	-8	5,033	-0.16%
2021/03/04	11	49.66	18	49.84	50.20	-7	4,909	-0.14%
2021/03/03	9.1	48.45	9	49.06	49.10	0.1	4,795	0.00%
2021/03/02	17	49.49	11	49.77	48.10	6	4,671	0.13%
2021/02/26	25	47.95	33	48.83	50.20	-8	4,017	-0.20%
2021/02/23	1	45.35	3	45.70	45.80	-2	3,434	-0.06%
2021/02/22	0	0.00	3	45.70	45.80	-3	3,448	-0.09%
2021/02/19	10	44.75	0	0.00	44.65	10	3,433	0.29%
2021/02/18	0	0.00	8	44.61	44.55	-8	3,467	-0.23%
2021/02/17	2	43.58	10	44.40	43.60	-8	3,462	-0.23%
2021/02/05	8	43.60	25	43.60	43.70	-17	3,442	-0.49%
2021/02/04	10	42.65	0	0.00	41.90	10	3,449	0.29%
2021/02/03	1	43.00	0	0.00	42.65	1	3,446	0.03%
2021/02/02	2	42.65	28	42.44	42.65	-26	3,526	-0.74%
2021/02/01	2	41.85	4	42.75	41.65	-2	3,650	-0.05%
2021/01/29	4	42.55	7	42.82	42.60	-3	3,822	-0.08%
2021/01/28	18	43.47	0	0.00	42.80	18	3,810	0.47%
2021/01/27	0	0.00	3	43.87	43.80	-3	3,789	-0.08%
2021/01/26	7	43.41	6	43.89	43.15	1	3,780	0.03%
2021/01/25	19	43.63	5	43.74	43.55	14	3,784	0.37%
2021/01/22	1	42.55	2	42.98	43.15	-1	3,775	-0.03%
2021/01/21	15.1	43.35	11	43.59	42.60	4.1	3,768	0.11%
2021/01/20	3	44.08	10	44.10	43.45	-7	3,747	-0.19%
2021/01/19	5	45.65	0	0.00	45.50	5	3,658	0.14%
2021/01/18	0	0.00	10	46.15	46.20	-10	3,642	-0.27%
2021/01/15	54	46.50	39	46.92	45.65	15	3,672	0.41%
2021/01/14	50	45.93	3	46.20	46.15	47	3,537	1.33%
2021/01/13	0	0.00	2	45.15	44.65	-2	3,498	-0.06%
2021/01/12	4	44.36	1	44.90	44.15	3	3,495	0.09%
2021/01/11	1	44.50	4	45.01	45.25	-3	3,491	-0.09%
2021/01/08	24	44.29	1	44.30	44.30	23	3,529	0.65%
2021/01/07	4	45.60	3	45.50	45.15	1	3,554	0.03%
2021/01/06	10	46.05	0	0.00	45.55	10	3,535	0.28%
2021/01/05	7	46.76	2	47.00	46.75	5	3,511	0.14%
2021/01/04	0	0.00	1	46.85	47.00	-1	3,511	-0.03%
2020/12/30	1	46.40	5	46.40	46.50	-4	3,450	-0.12%
2020/12/29	13	46.30	0	0.00	46.10	13	3,439	0.38%
2020/12/25	0	0.00	3	46.50	46.45	-3	3,405	-0.09%
2020/12/24	3	45.62	8	46.04	45.65	-5	3,385	-0.15%
2020/12/23	5	45.10	0	0.00	45.00	5	3,362	0.15%
2020/12/21	1	46.60	0	0.00	46.60	1	3,399	0.03%
2020/12/18	5	46.60	7	46.33	46.50	-2	3,378	-0.06%
2020/12/17	3	45.57	15	45.64	45.85	-12	3,335	-0.36%
2020/12/15	28	43.96	2	43.90	43.90	26	3,294	0.79%
2020/12/14	5	44.75	8	45.39	44.70	-3	3,329	-0.09%
2020/12/11	31	44.67	1	44.20	44.20	30	3,371	0.89%
2020/12/10	1	46.50	0	0.00	46.55	1	3,273	0.03%
2020/12/09	0	0.00	1	47.85	47.95	-1	3,236	-0.03%
2020/12/08	1	47.85	2	48.50	47.65	-1	3,227	-0.03%
2020/12/07	2	47.85	3	48.18	48.10	-1	3,192	-0.03%
2020/12/04	0	0.00	11	48.00	47.50	-11	3,174	-0.35%
2020/12/03	5	47.65	1	47.40	47.30	4	3,190	0.13%
2020/12/02	1	48.15	1	48.05	48.00	0	3,185	0.00%
2020/12/01	6	46.97	8	47.60	47.45	-2	3,154	-0.06%
2020/11/30	3	46.37	5	46.55	46.80	-2	3,153	-0.06%
2020/11/25	3	46.03	1	46.60	46.10	2	3,683	0.05%
2020/11/24	7	46.03	0	0.00	45.90	7	3,694	0.19%
2020/11/20	7	46.22	5	46.40	46.20	2	3,695	0.05%
2020/11/18	1	45.85	0	0.00	46.00	1	3,700	0.03%
2020/11/17	1	46.00	0	0.00	45.75	1	3,721	0.03%
2020/11/16	0	0.00	2	46.50	46.30	-2	3,831	-0.05%
2020/11/12	17	46.13	0	0.00	45.55	17	3,977	0.43%
2020/11/10	14	46.44	2	46.70	46.10	12	4,035	0.30%
2020/11/09	17	46.53	2	46.90	46.35	15	4,039	0.37%
2020/11/06	13	48.59	5	48.56	48.20	8	3,974	0.20%
2020/11/05	1	50.60	0	0.00	50.90	1	3,849	0.03%
2020/11/03	0	0.00	2	50.50	50.20	-2	4,172	-0.05%
2020/11/02	2	49.00	0	0.00	49.05	2	4,324	0.05%
2020/10/26	3	51.20	0	0.00	51.30	3	6,158	0.05%
2020/10/23	0	0.00	2	53.30	52.30	-2	6,175	-0.03%
2020/10/21	0	0.00	2	51.90	51.40	-2	6,167	-0.03%
2020/10/20	1	51.30	0	0.00	51.60	1	6,186	0.02%
2020/10/19	0	0.00	2	51.85	51.90	-2	6,246	-0.03%
2020/10/16	1	52.10	1	52.50	51.10	0	6,416	0.00%
2020/10/15	10	51.80	14	52.23	52.50	-4	6,494	-0.06%
2020/10/14	0	0.00	6	50.62	50.50	-6	6,415	-0.09%
2020/10/13	0	0.00	1	50.50	50.50	-1	6,414	-0.02%
2020/10/12	0	0.00	1	49.10	49.00	-1	6,383	-0.02%
2020/10/08	0	0.00	1	50.20	49.85	-1	6,384	-0.02%
2020/10/05	0	0.00	3	49.45	49.40	-3	6,471	-0.05%
2020/09/28	0	0.00	1	48.50	48.70	-1	6,576	-0.02%
2020/09/25	2	49.05	1	49.40	47.65	1	6,644	0.02%
2020/09/24	5	49.46	0	0.00	49.05	5	6,633	0.08%
2020/09/23	2	51.20	1	50.80	50.80	1	6,633	0.02%
2020/09/22	1	51.10	4	51.10	51.00	-3	6,726	-0.04%
2020/09/21	5	52.34	5	52.84	51.90	0	6,730	0.00%
2020/09/18	1	52.40	3	52.90	53.00	-2	6,713	-0.03%
2020/09/17	4	52.73	3	52.47	52.30	1	6,733	0.01%
2020/09/16	4	52.05	0.1	51.90	51.80	3.9	6,734	0.06%
2020/09/15	4	52.58	1	52.70	52.80	3	6,707	0.04%
2020/09/14	0	0.00	1	50.50	50.40	-1	6,698	-0.01%
2020/09/11	0	0.00	7	49.90	49.70	-7	6,744	-0.10%
2020/09/10	0	0.00	2	50.00	50.00	-2	6,757	-0.03%
2020/09/08	7	50.29	0	0.00	50.00	7	6,791	0.10%
2020/09/07	1	51.80	0	0.00	51.00	1	6,866	0.01%
2020/09/04	1	52.50	2	51.90	52.60	-1	7,056	-0.01%
2020/09/03	1	53.60	73	53.54	53.30	-72	7,034	-1.02%
2020/09/02	34	54.14	15	54.38	53.60	19	6,995	0.27%
2020/09/01	2	54.10	9	52.83	54.10	-7	6,747	-0.10%
2020/08/31	2	49.13	0	0.00	49.20	2	6,630	0.03%
2020/08/28	1	50.00	0	0.00	50.30	1	6,630	0.02%
2020/08/27	3	50.10	1	50.50	49.90	2	6,667	0.03%
2020/08/26	4	50.10	0	0.00	50.10	4	6,812	0.06%
2020/08/25	0	0.00	1	51.40	50.90	-1	6,813	-0.01%
2020/08/24	1	50.40	2	50.80	50.40	-1	6,799	-0.01%
2020/08/21	1	51.40	1	50.70	51.00	0	6,832	0.00%
2020/08/20	5	50.54	43	49.61	50.00	-38	6,892	-0.55%
2020/08/19	2	53.40	1	55.10	53.20	1	6,765	0.01%
2020/08/18	1	54.80	0	0.00	53.70	1	6,689	0.01%
2020/08/17	0	0.00	2	54.00	53.50	-2	6,637	-0.03%
2020/08/14	2	54.00	1	54.20	53.90	1	6,688	0.01%
2020/08/13	1	53.90	2	52.90	53.00	-1	6,593	-0.02%
2020/08/12	116	53.83	1	53.60	53.30	115	6,543	1.76%	大買/鉅額交易
2020/08/11	4	55.33	3	55.27	55.30	1	6,474	0.02%
2020/08/10	0	0.00	12	55.36	54.70	-12	6,424	-0.19%
2020/08/07	12	56.39	6	55.95	55.10	6	6,362	0.09%
2020/08/06	7	57.24	9	57.12	58.40	-2	6,139	-0.03%
2020/08/05	17	57.33	34	57.39	58.00	-17	6,004	-0.28%
2020/08/04	21	57.54	47	57.41	57.50	-26	5,790	-0.45%
2020/08/03	49	54.54	77	55.49	56.20	-28	5,322	-0.53%
2020/07/31	6	50.80	31	51.26	51.90	-25	4,519	-0.55%
2020/07/30	1	47.30	2	47.53	47.20	-1	4,277	-0.02%
2020/07/28	6	45.11	2	45.75	44.50	4	4,215	0.09%
2020/07/27	1	46.60	2	46.10	45.15	-1	4,237	-0.02%
2020/07/24	0	0.00	4	46.70	46.05	-4	4,246	-0.09%
2020/07/23	2	47.38	3	47.22	47.15	-1	4,253	-0.02%
2020/07/22	16	48.15	25	48.23	47.80	-9	4,254	-0.21%
2020/07/21	16	47.45	5	47.16	47.70	11	4,074	0.27%
2020/07/20	0	0.00	5	45.47	45.85	-5	3,959	-0.13%
2020/07/17	2	44.65	1	45.25	44.40	1	3,981	0.03%
2020/07/15	3	45.13	2	45.80	44.80	1	4,078	0.02%
2020/07/14	4	44.98	0	0.00	45.00	4	4,213	0.09%
2020/07/13	2	46.08	3	46.13	45.90	-1	4,265	-0.02%
2020/07/10	6	45.03	2	45.53	44.85	4	4,348	0.09%
2020/07/09	9	46.96	1	47.10	46.60	8	4,459	0.18%
2020/07/08	1	47.05	0	0.00	46.85	1	4,491	0.02%
2020/07/07	8	47.21	6	47.07	46.80	2	4,490	0.04%
2020/07/06	3	47.78	6	48.03	47.75	-3	4,560	-0.07%
2020/07/03	1	46.85	1	47.00	46.90	0	4,534	0.00%
2020/07/02	10	47.10	10	47.21	47.35	0	4,543	0.00%
2020/07/01	3	46.83	39	47.84	47.30	-36	4,521	-0.80%
2020/06/30	0	0.00	2	46.50	46.45	-2	4,446	-0.04%
2020/06/29	1	46.05	2	46.20	46.05	-1	4,461	-0.02%
2020/06/24	7	46.84	9	47.07	46.80	-2	4,460	-0.04%
2020/06/23	3	46.07	0	0.00	45.90	3	4,455	0.07%
2020/06/22	2	46.73	4	46.40	46.60	-2	4,438	-0.05%
2020/06/19	1	45.85	4	46.00	46.00	-3	4,461	-0.07%
2020/06/18	1	45.50	0	0.00	45.10	1	4,426	0.02%
2020/06/17	2	45.48	5	45.60	45.05	-3	4,391	-0.07%
2020/06/16	1	45.20	0	0.00	45.60	1	4,417	0.02%
2020/06/15	8	45.23	2	45.30	45.00	6	4,478	0.13%
2020/06/12	4	45.43	6	46.21	46.50	-2	4,474	-0.04%
2020/06/11	11	46.17	10	46.88	46.30	1	4,393	0.02%
2020/06/10	2	45.00	2	45.20	45.30	0	4,204	0.00%
2020/06/09	6	45.07	1	45.05	44.85	5	4,267	0.12%
2020/06/08	0	0.00	10	45.75	45.30	-10	4,328	-0.23%
2020/06/05	2	43.80	5	45.03	45.85	-3	4,260	-0.07%
2020/06/04	11	44.78	0	0.00	44.20	11	4,175	0.26%
2020/06/03	3	44.53	14	44.45	44.65	-11	4,185	-0.26%
2020/06/02	19	45.13	6	44.31	45.00	13	4,107	0.32%
2020/06/01	0	0.00	2	43.25	43.45	-2	3,947	-0.05%
2020/05/29	1	42.30	15	42.45	42.40	-14	3,925	-0.36%
2020/05/28	1	42.15	0	0.00	42.15	1	3,943	0.03%
2020/05/27	3	43.40	13	43.02	42.80	-10	3,904	-0.26%
2020/05/26	0	0.00	16	42.01	42.55	-16	3,843	-0.42%
2020/05/25	0	0.00	26	41.78	42.25	-26	3,839	-0.68%
2020/05/22	1	42.55	1	42.40	41.60	0	3,868	0.00%
2020/05/21	11	42.74	2	42.40	41.80	9	3,876	0.23%
2020/05/20	1	41.05	4	41.36	41.20	-3	3,805	-0.08%
2020/05/19	3	41.02	7	41.16	41.45	-4	3,818	-0.10%
2020/05/18	2	39.35	3	39.35	39.35	-1	3,856	-0.03%
2020/05/15	1	40.20	3	41.02	40.00	-2	3,860	-0.05%
2020/05/14	6	41.33	1	42.00	40.60	5	3,874	0.13%
2020/05/13	1	42.45	0	0.00	42.40	1	3,844	0.03%
2020/05/12	0	0.00	2	42.80	42.75	-2	3,841	-0.05%
2020/05/11	0	0.00	1	42.75	42.40	-1	3,838	-0.03%
2020/05/08	0	0.00	2	41.95	41.85	-2	3,837	-0.05%
2020/05/07	2	41.95	1	41.90	41.85	1	3,836	0.03%
2020/05/06	26	41.28	5	41.28	41.00	21	3,807	0.55%
2020/05/05	0	0.00	4	41.39	41.15	-4	3,824	-0.10%
2020/05/04	2	41.13	35	41.07	40.90	-33	3,857	-0.86%
2020/04/30	74	42.29	77	42.39	42.05	-3	3,858	-0.08%
2020/04/29	42	42.80	6	42.73	42.50	36	3,850	0.93%
2020/04/28	11	42.40	26	42.69	42.45	-15	3,845	-0.39%
2020/04/27	2	42.75	1	42.70	42.75	1	3,893	0.03%
2020/04/24	0	0.00	1	41.25	41.30	-1	3,820	-0.03%
2020/04/23	6	41.30	6	41.55	41.05	0	3,823	0.00%
2020/04/22	0	0.00	2	40.85	41.25	-2	3,804	-0.05%
2020/04/21	17	40.84	15	41.24	39.80	2	3,766	0.05%
2020/04/20	34	42.28	26	41.61	42.20	8	3,695	0.22%
2020/04/17	19	42.25	37	42.57	41.60	-18	3,670	-0.49%
2020/04/16	16	41.95	2	42.10	42.35	14	3,527	0.40%
2020/04/15	15	41.06	15	41.35	41.00	0	3,469	0.00%
2020/04/14	2	39.83	20	40.52	41.50	-18	3,430	-0.52%
2020/04/13	1	39.20	1	38.85	38.85	0	3,288	0.00%
2020/04/10	1	38.25	2	38.70	38.55	-1	3,252	-0.03%
2020/04/09	1	39.40	4	39.96	38.55	-3	3,263	-0.09%
2020/04/08	2	37.58	12	37.23	37.50	-10	3,168	-0.32%
2020/04/07	0	0.00	9	36.24	36.50	-9	3,124	-0.29%
2020/04/06	0	0.00	13	35.28	35.55	-13	3,130	-0.42%
2020/04/01	1	34.50	0	0.00	35.30	1	3,132	0.03%
2020/03/31	0	0.00	5	34.98	34.65	-5	3,111	-0.16%
2020/03/30	2	34.60	7	34.09	35.00	-5	3,082	-0.16%
2020/03/27	3	35.58	0	0.00	34.80	3	3,074	0.10%
2020/03/26	0	0.00	1	35.85	35.65	-1	3,032	-0.03%
2020/03/25	3	35.45	3	35.65	35.45	0	2,985	0.00%
2020/03/24	2	34.00	1	34.45	34.00	1	2,911	0.03%
2020/03/20	2	33.55	1	33.75	34.00	1	2,908	0.03%
2020/03/19	1	31.70	20	32.00	31.70	-19	2,868	-0.66%
2020/03/18	1	36.35	1	36.90	35.20	0	2,785	0.00%
2020/03/17	4	36.58	11.1	35.91	36.00	-7.1	2,738	-0.26%
2020/03/16	14	38.77	10	38.85	37.00	4	2,702	0.15%
2020/03/13	1	38.25	2	38.00	39.05	-1	2,719	-0.04%
2020/03/12	12	43.03	3	42.67	42.10	9	2,630	0.34%
2020/03/11	0	0.00	7	45.44	45.00	-7	2,538	-0.28%
2020/03/10	2	43.93	0	0.00	44.80	2	2,521	0.08%
2020/03/09	14	44.50	1	45.05	44.55	13	2,495	0.52%
2020/03/06	2	45.63	1	45.75	45.65	1	2,446	0.04%
2020/03/05	5	46.50	5	46.55	46.60	0	2,455	0.00%
2020/03/03	1	46.75	34	46.69	46.85	-33	2,464	-1.34%
2020/03/02	4	44.51	6	44.85	45.20	-2	2,432	-0.08%
2020/02/27	4	45.46	10	45.04	44.85	-6	2,427	-0.25%
2020/02/26	2	46.90	6	47.10	46.40	-4	2,382	-0.17%
2020/02/25	10	46.26	8	46.65	46.90	2	2,365	0.08%
2020/02/24	14	46.55	8	46.49	46.15	6	2,352	0.26%
2020/02/21	14	47.54	20	47.77	47.65	-6	2,345	-0.26%
2020/02/20	3	47.77	5	47.80	47.80	-2	2,337	-0.09%
2020/02/19	6	48.82	3	48.67	48.20	3	2,331	0.13%
2020/02/18	13	47.95	1	48.30	48.40	12	2,295	0.52%
2020/02/17	3	48.05	14	48.29	48.30	-11	2,334	-0.47%
2020/02/13	0	0.00	2	47.28	47.00	-2	2,483	-0.08%
2020/02/12	2	46.40	7	46.69	47.40	-5	2,698	-0.19%
2020/02/11	3	46.20	1	46.20	46.35	2	2,854	0.07%
2020/02/07	6	45.51	5	45.45	45.30	1	3,249	0.03%
2020/02/05	2	46.30	1	46.70	46.10	1	3,350	0.03%
2020/02/04	0	0.00	15	46.60	47.40	-15	3,391	-0.44%
2020/02/03	17	43.85	35	45.00	45.20	-18	3,480	-0.52%
2020/01/30	26	48.10	0	0.00	48.00	26	4,256	0.61%
2020/01/20	2	53.30	0	0.00	53.30	2	4,267	0.05%
2020/01/17	1	53.30	0	0.00	53.30	1	4,296	0.02%
2020/01/16	1	53.70	0	0.00	54.00	1	4,320	0.02%
2020/01/14	0	0.00	24	54.02	54.10	-24	4,570	-0.53%
2020/01/13	0	0.00	1	53.70	53.80	-1	4,624	-0.02%
2020/01/10	2	53.30	3	53.07	53.10	-1	4,678	-0.02%
2020/01/09	2	53.25	3	53.07	53.10	-1	4,779	-0.02%
2020/01/08	29	53.80	6	53.12	52.60	23	5,326	0.43%
2020/01/06	1	55.70	0	0.00	55.60	1	5,675	0.02%
2020/01/03	14	56.54	8	58.00	56.60	6	5,665	0.11%
2020/01/02	5	57.40	3	57.70	57.70	2	5,681	0.04%
2019/12/30	22	57.25	20	57.80	56.70	2	5,737	0.03%
2019/12/27	1	57.20	3	57.30	57.10	-2	5,690	-0.04%
2019/12/26	0	0.00	3	57.00	56.70	-3	5,673	-0.05%
2019/12/25	1	56.30	20	56.20	56.50	-19	5,675	-0.33%
2019/12/24	0	0.00	18	56.40	55.70	-18	5,699	-0.32%
2019/12/23	1	56.40	0	0.00	56.40	1	5,716	0.02%
2019/12/20	3	56.20	1	56.10	56.20	2	5,724	0.03%
2019/12/19	3	56.30	0	0.00	56.50	3	5,743	0.05%
2019/12/18	0	0.00	10	57.86	56.90	-10	5,766	-0.17%
2019/12/17	0	0.00	1	57.00	57.00	-1	5,855	-0.02%
2019/12/16	0	0.00	5	56.82	56.90	-5	5,898	-0.08%
2019/12/13	1	57.20	6	56.65	56.00	-5	5,931	-0.08%
2019/12/12	1	57.30	2	57.00	57.00	-1	5,935	-0.02%
2019/12/11	0	0.00	1	57.10	57.10	-1	5,931	-0.02%
2019/12/10	1	57.60	7	57.23	57.60	-6	5,945	-0.10%
2019/12/09	0	0.00	1	56.20	55.90	-1	5,894	-0.02%
2019/12/05	0	0.00	1	55.50	55.50	-1	5,982	-0.02%
2019/12/04	8	54.98	0	0.00	54.60	8	5,992	0.13%
2019/12/03	18	54.60	1	55.50	55.30	17	6,008	0.28%
2019/12/02	1	54.40	0	0.00	54.60	1	6,029	0.02%
2019/11/29	2	55.50	0	0.00	55.40	2	6,032	0.03%
2019/11/28	0	0.00	1	56.20	56.10	-1	6,059	-0.02%
2019/11/27	1	55.40	31	55.60	55.50	-30	6,163	-0.49%
2019/11/26	1	55.00	0	0.00	55.00	1	6,273	0.02%
2019/11/22	1	55.60	0	0.00	55.40	1	6,591	0.02%
2019/11/21	1	55.20	3	55.73	55.80	-2	6,645	-0.03%
2019/11/20	3	55.17	0	0.00	55.10	3	6,689	0.04%
2019/11/18	0	0.00	31	56.10	56.10	-31	6,827	-0.45%
2019/11/15	1	56.00	0	0.00	56.00	1	6,878	0.01%
2019/11/14	0	0.00	15	55.10	55.00	-15	6,901	-0.22%
2019/11/13	7	56.34	10	56.20	56.10	-3	6,916	-0.04%
2019/11/12	8	56.16	28	57.10	57.00	-20	6,993	-0.29%
2019/11/11	99	57.40	13	58.58	55.80	86	7,019	1.23%
2019/11/08	24	60.72	16	60.53	60.10	8	6,897	0.12%
2019/11/07	8	64.06	6	63.75	62.80	2	6,827	0.03%
2019/11/06	26	67.39	15	67.89	66.30	11	6,655	0.17%
2019/11/05	20	67.47	11	67.45	67.20	9	6,493	0.14%
2019/11/04	11	67.97	1	68.30	67.70	10	6,517	0.15%
2019/11/01	8	66.94	12	67.02	67.60	-4	6,488	-0.06%
2019/10/31	13	66.52	3	66.40	66.30	10	6,466	0.15%
2019/10/30	18	66.78	27	66.95	67.20	-9	6,403	-0.14%
2019/10/29	27	67.08	71	66.78	67.70	-44	6,323	-0.70%
2019/10/28	11	63.72	15	63.84	63.80	-4	5,741	-0.07%
2019/10/25	1	63.10	13	62.61	62.50	-12	5,747	-0.21%
2019/10/24	0	0.00	2	63.05	63.20	-2	5,844	-0.03%
2019/10/23	1	64.00	1	63.00	62.40	0	5,862	0.00%
2019/10/22	28	63.40	19	63.19	63.00	9	5,810	0.15%
2019/10/21	3	62.67	4	61.78	62.80	-1	5,646	-0.02%
2019/10/18	3	61.70	2	61.90	62.10	1	5,594	0.02%
2019/10/17	20	62.04	1	62.00	62.10	19	5,546	0.34%
2019/10/16	66	64.64	69	61.69	61.40	-3	5,476	-0.05%
2019/10/15	35	61.73	43	62.74	64.20	-8	5,053	-0.16%
2019/10/14	5	58.20	5	58.32	58.40	0	4,701	0.00%
2019/10/09	0	0.00	15	57.60	57.60	-15	4,676	-0.32%
2019/10/08	3	57.97	1	59.00	57.80	2	4,685	0.04%
2019/10/04	1	57.60	1	58.10	56.80	0	4,681	0.00%
2019/10/02	0	0.00	3	56.90	57.10	-3	4,791	-0.06%
2019/10/01	1	56.70	4	56.68	56.60	-3	4,833	-0.06%
2019/09/27	11	55.99	3	56.30	55.90	8	5,072	0.16%
2019/09/26	1	57.10	0	0.00	57.10	1	5,106	0.02%
2019/09/25	0	0.00	2	57.95	57.80	-2	5,178	-0.04%
2019/09/24	1	58.60	3	58.47	58.60	-2	5,201	-0.04%
2019/09/23	5	58.60	7	58.19	58.90	-2	5,188	-0.04%
2019/09/20	27	58.95	35	58.05	57.80	-8	5,158	-0.16%
2019/09/19	0	0.00	8	58.25	58.30	-8	5,046	-0.16%
2019/09/18	5	57.80	15	57.85	57.20	-10	5,058	-0.20%
2019/09/17	1	57.20	39	56.82	56.80	-38	5,021	-0.76%
2019/09/16	0	0.00	1	57.60	57.60	-1	5,045	-0.02%
2019/09/12	45	57.76	7	58.00	57.80	38	5,051	0.75%
2019/09/11	1	57.00	52	57.00	57.00	-51	5,020	-1.02%
2019/09/10	10	57.40	1	57.20	57.00	9	5,016	0.18%
2019/09/09	40	57.98	3	58.03	57.80	37	5,071	0.73%
2019/09/06	46	57.37	37	56.92	56.90	9	5,046	0.18%
2019/09/05	15	57.37	71	56.81	56.80	-56	5,029	-1.11%
2019/09/04	10	57.40	12	57.36	57.40	-2	5,006	-0.04%
2019/09/03	1	56.80	1	57.00	56.90	0	5,016	0.00%
2019/09/02	3	56.67	2	57.00	57.10	1	5,012	0.02%
2019/08/30	32	57.47	25	56.90	56.80	7	5,006	0.14%
2019/08/29	19	58.32	28	58.10	58.00	-9	4,901	-0.18%
2019/08/28	23	59.20	9	59.37	59.20	14	4,787	0.29%
2019/08/27	27	57.87	33	58.51	59.50	-6	4,670	-0.13%
2019/08/26	18	56.85	9	56.91	56.80	9	4,483	0.20%
2019/08/23	48	57.83	6	57.87	57.90	42	4,476	0.94%
2019/08/22	1	56.80	4	57.75	57.20	-3	4,483	-0.07%
2019/08/21	1	57.10	3	57.03	57.50	-2	4,433	-0.05%
2019/08/20	3	56.13	7	56.43	55.80	-4	4,345	-0.09%
2019/08/19	2	56.20	5	56.78	56.90	-3	4,309	-0.07%
2019/08/16	3	56.23	6	56.15	56.10	-3	4,274	-0.07%
2019/08/15	1	55.40	12	55.83	56.30	-11	4,212	-0.26%
2019/08/14	8	56.83	28	55.21	55.20	-20	4,113	-0.49%
2019/08/13	16	56.07	1	55.50	55.90	15	3,973	0.38%
2019/08/12	1	55.00	3	54.70	55.30	-2	3,906	-0.05%
2019/08/08	0	0.00	1	53.20	53.40	-1	3,809	-0.03%
2019/08/07	1	52.50	0	0.00	52.20	1	3,784	0.03%
2019/08/06	10	51.01	5	51.00	52.20	5	3,783	0.13%
2019/08/05	5	50.84	28	50.78	50.00	-23	3,728	-0.62%
2019/08/02	27	52.97	22	52.88	52.30	5	3,701	0.14%
2019/08/01	36	54.93	19	54.61	54.40	17	3,686	0.46%
2019/07/31	5	55.08	1	55.00	55.60	4	3,662	0.11%
2019/07/30	13	53.53	14	53.99	54.20	-1	3,576	-0.03%
2019/07/29	1	55.40	18	54.10	54.10	-17	3,565	-0.48%
2019/07/26	9	54.74	5	54.18	55.00	4	3,490	0.11%
2019/07/25	0	0.00	2	53.40	53.80	-2	3,391	-0.06%
2019/07/23	3	52.53	0	0.00	52.40	3	3,432	0.09%
2019/07/22	1	52.30	5	52.30	52.20	-4	3,480	-0.11%
2019/07/18	1	52.10	1	52.50	52.10	0	3,514	0.00%
2019/07/17	9	53.94	2	53.90	53.30	7	3,537	0.20%
2019/07/16	1	53.20	1	53.60	53.30	0	3,436	0.00%
2019/07/15	0	0.00	2	52.40	52.70	-2	3,432	-0.06%
2019/07/12	2	52.95	2	52.60	52.70	0	3,525	0.00%
2019/07/11	2	52.90	13	53.05	52.70	-11	3,582	-0.31%
2019/07/09	2	52.50	1	52.50	52.40	1	4,039	0.02%
2019/07/08	21	53.80	4	53.78	53.00	17	4,095	0.42%
2019/07/05	3	52.33	5	52.30	53.00	-2	4,034	-0.05%
2019/07/04	13	52.67	9	52.68	52.40	4	4,054	0.10%
2019/07/03	1	51.50	1	51.90	51.10	0	3,897	0.00%
2019/07/02	9	51.41	10	51.72	51.90	-1	3,988	-0.03%
2019/07/01	8	50.80	31	50.73	50.70	-23	3,962	-0.58%
2019/06/28	6	49.82	5	49.69	49.55	1	4,010	0.02%
2019/06/27	1	50.00	2	49.95	50.00	-1	4,130	-0.02%
2019/06/25	6	50.52	9	50.58	50.00	-3	4,187	-0.07%
2019/06/24	1	49.75	2	49.35	49.80	-1	4,178	-0.02%
2019/06/21	4	49.89	2	50.50	49.35	2	4,231	0.05%
2019/06/20	0	0.00	1	50.80	51.00	-1	4,253	-0.02%
2019/06/19	0	0.00	1	50.50	50.30	-1	4,375	-0.02%
2019/06/17	3	50.87	2	51.30	50.10	1	4,685	0.02%
2019/06/14	0	0.00	1	50.00	50.70	-1	5,180	-0.02%
2019/06/13	0	0.00	1	49.15	49.25	-1	5,243	-0.02%
2019/06/12	1	49.70	3	49.43	49.20	-2	5,318	-0.04%
2019/06/11	29	49.76	2	50.00	49.60	27	5,363	0.50%
2019/06/10	0	0.00	3	48.72	48.70	-3	5,361	-0.06%
2019/06/06	1	48.00	0	0.00	48.00	1	5,424	0.02%
2019/06/05	4	49.64	3	50.00	49.00	1	5,527	0.02%
2019/06/04	1	49.85	0	0.00	49.30	1	5,692	0.02%
2019/06/03	2	49.80	0	0.00	49.25	2	5,750	0.03%
2019/05/31	20	50.20	0	0.00	50.20	20	5,830	0.34%
2019/05/30	1	49.90	0	0.00	49.75	1	5,885	0.02%
2019/05/29	2	50.45	3	51.03	50.40	-1	5,846	-0.02%
2019/05/28	1	49.50	3	49.45	49.00	-2	5,787	-0.03%
2019/05/27	12	47.84	6	47.99	49.20	6	5,793	0.10%
2019/05/24	4	48.35	0	0.00	47.70	4	5,805	0.07%
2019/05/23	1	49.00	0	0.00	49.00	1	5,822	0.02%
2019/05/22	2	49.80	0	0.00	49.80	2	6,129	0.03%
2019/05/20	5	49.12	2	49.10	48.75	3	6,404	0.05%
2019/05/16	3	50.53	0	0.00	50.20	3	6,457	0.05%
2019/05/15	2	51.80	1	51.60	51.50	1	6,640	0.02%
2019/05/14	1	50.50	4	50.48	51.80	-3	6,759	-0.04%
2019/05/13	4	52.50	5	51.92	51.00	-1	6,863	-0.01%
2019/05/09	6	55.28	5	53.60	53.60	1	6,898	0.01%
2019/05/08	20	55.29	9	55.60	55.00	11	6,883	0.16%
2019/05/07	3	56.50	0	0.00	56.10	3	6,955	0.04%
2019/05/06	3	55.50	0	0.00	55.90	3	6,964	0.04%
2019/05/03	2	58.30	6	58.20	58.20	-4	6,923	-0.06%
2019/05/02	17	57.34	3	57.43	57.60	14	6,905	0.20%
2019/04/30	0	0.00	3	56.50	57.00	-3	6,883	-0.04%
2019/04/29	15	55.84	1	55.80	55.40	14	6,868	0.20%
2019/04/26	54	57.32	1	57.80	57.10	53	6,828	0.78%
2019/04/25	1	58.40	2	58.80	58.60	-1	6,898	-0.01%
2019/04/24	2	59.60	1	59.40	58.70	1	6,943	0.01%
2019/04/23	1	59.40	6	58.32	59.90	-5	6,911	-0.07%
2019/04/22	0	0.00	74	59.11	58.80	-74	6,873	-1.08%
2019/04/19	22	58.38	0	0.00	58.50	22	6,956	0.32%
2019/04/18	12	60.21	12	58.26	58.10	0	6,932	0.00%
2019/04/17	1	60.50	6	60.52	59.60	-5	6,917	-0.07%
2019/04/16	2	60.60	1	60.60	60.60	1	6,899	0.01%
2019/04/15	13	62.15	8	62.58	61.10	5	6,995	0.07%
2019/04/12	10	59.40	1	59.30	59.60	9	6,710	0.13%
2019/04/11	2	59.45	2	59.50	58.00	0	6,682	0.00%
2019/04/10	3	59.93	0	0.00	59.40	3	6,618	0.05%
2019/04/09	6	60.12	9	60.28	60.30	-3	6,559	-0.05%
2019/04/08	6	61.93	7	61.54	61.70	-1	6,502	-0.02%
2019/04/03	13	60.15	3	60.03	60.00	10	6,381	0.16%
2019/04/02	2	59.50	35	59.89	59.60	-33	6,346	-0.52%
2019/04/01	51	59.36	51	58.81	59.40	0	6,285	0.00%
2019/03/29	2	58.10	0	0.00	58.20	2	6,159	0.03%
2019/03/28	6	58.20	0	0.00	58.10	6	6,165	0.10%
2019/03/27	1	58.10	0	0.00	58.10	1	6,192	0.02%
2019/03/26	8	57.79	18	57.94	57.60	-10	6,158	-0.16%
2019/03/25	0	0.00	2	57.60	57.50	-2	6,139	-0.03%
2019/03/22	23	59.93	16	60.19	59.10	7	6,089	0.11%
2019/03/21	5	60.60	11	60.67	60.50	-6	6,019	-0.10%
2019/03/20	15	59.71	27	60.13	60.10	-12	5,947	-0.20%
2019/03/19	10	59.69	22	59.30	60.10	-12	5,852	-0.21%
2019/03/18	6	56.17	8	56.68	55.50	-2	5,334	-0.04%
2019/03/15	4	55.83	6	55.97	55.30	-2	5,433	-0.04%
2019/03/14	3	55.33	0	0.00	54.90	3	5,714	0.05%
2019/03/13	0	0.00	1	54.60	55.00	-1	5,895	-0.02%
2019/03/12	10	55.96	13	55.74	54.50	-3	5,936	-0.05%
2019/03/11	12	55.49	16	55.78	55.00	-4	6,024	-0.07%
2019/03/08	10	54.36	10	54.78	54.30	0	6,167	0.00%
2019/03/07	8	53.16	1	53.70	53.00	7	6,259	0.11%
2019/03/06	0	0.00	8	54.30	54.60	-8	6,341	-0.13%
2019/03/05	5	53.10	8	53.66	53.80	-3	6,336	-0.05%
2019/02/27	2	52.35	1	52.50	52.30	1	6,369	0.02%
2019/02/26	6	52.55	9	53.60	52.50	-3	6,482	-0.05%
2019/02/25	9	53.20	1	53.20	53.20	8	6,681	0.12%
2019/02/22	1	53.50	0	0.00	53.50	1	6,774	0.01%
2019/02/21	30	54.99	30	56.14	54.40	0	6,807	0.00%
2019/02/20	5	54.12	8	54.63	54.30	-3	6,657	-0.05%
2019/02/19	7	53.60	17	53.39	53.70	-10	6,603	-0.15%
2019/02/18	2	52.35	4	52.15	52.00	-2	6,641	-0.03%
2019/02/15	2	52.40	0	0.00	52.40	2	7,038	0.03%
2019/02/14	15	54.07	12	54.99	53.10	3	7,195	0.04%
2019/02/13	20	53.00	0	0.00	52.20	20	7,106	0.28%
2019/02/12	1	52.70	10	53.18	54.20	-9	7,212	-0.12%
2019/02/11	16	51.43	32	51.83	52.00	-16	7,137	-0.22%
2019/01/30	11	51.42	7	52.03	50.90	4	7,254	0.06%
2019/01/29	1	51.30	1	51.80	51.80	0	7,308	0.00%
2019/01/28	33	51.37	21	51.59	51.60	12	7,372	0.16%
2019/01/25	0	0.00	11	50.30	50.30	-11	7,634	-0.14%
2019/01/24	1	49.45	0	0.00	49.30	1	7,777	0.01%
2019/01/21	0	0.00	4	49.60	49.60	-4	8,009	-0.05%
2019/01/18	4	49.43	0	0.00	49.45	4	8,180	0.05%
2019/01/17	18	50.18	0.1	49.80	49.35	17.9	8,256	0.22%
2019/01/16	0	0.00	18	51.35	51.80	-18	8,237	-0.22%
2019/01/14	10	50.30	11	50.33	50.50	-1	8,449	-0.01%
2019/01/11	26	51.13	26	52.00	50.70	0	8,592	0.00%
2019/01/10	3	51.20	11	51.29	51.20	-8	8,559	-0.09%
2019/01/09	20	51.30	19	51.55	51.60	1	8,609	0.01%
2019/01/08	5	50.70	9	50.34	50.60	-4	8,576	-0.05%
2019/01/07	33	50.77	32	50.24	50.30	1	8,570	0.01%
2019/01/04	9	48.44	36	47.59	48.50	-27	8,513	-0.32%
2019/01/03	9	46.71	13	46.84	46.60	-4	8,602	-0.05%
2019/01/02	3	47.75	0	0.00	47.50	3	8,809	0.03%
2018/12/27	1	48.00	7	48.60	48.00	-6	9,013	-0.07%
2018/12/26	10	47.58	10	48.72	47.10	0	9,083	0.00%
2018/12/25	0	0.00	3	48.07	48.20	-3	9,276	-0.03%
2018/12/24	3	48.05	0	0.00	47.85	3	9,394	0.03%
2018/12/20	10	46.99	4	47.65	47.00	6	9,656	0.06%
2018/12/19	0	0.00	2	48.38	48.10	-2	9,624	-0.02%
2018/12/18	1	48.00	0	0.00	48.00	1	9,619	0.01%
2018/12/17	1	49.45	2	49.03	48.80	-1	9,591	-0.01%
2018/12/14	3	49.07	7	49.59	49.35	-4	9,598	-0.04%
2018/12/13	7	49.14	15	49.30	49.30	-8	9,544	-0.08%
2018/12/12	8	49.45	1	49.90	49.45	7	9,529	0.07%
2018/12/11	1	47.80	1	48.20	48.30	0	9,458	0.00%
2018/12/10	28	46.90	15	47.02	46.90	13	9,421	0.14%
2018/12/07	47	50.09	24	50.55	49.35	23	9,252	0.25%
2018/12/06	21	53.72	14	53.52	51.50	7	8,950	0.08%
2018/12/05	5	55.30	5	54.94	54.90	0	8,793	0.00%
2018/12/04	5	56.02	10	56.30	56.00	-5	8,855	-0.06%
2018/12/03	28	55.59	38	55.62	56.10	-10	8,835	-0.11%
2018/11/30	26	53.39	29	53.34	52.90	-3	8,718	-0.03%
2018/11/29	21	52.83	21	53.10	52.00	0	8,458	0.00%
2018/11/28	3	51.17	10	51.91	51.90	-7	8,366	-0.08%
2018/11/27	11	50.47	17	49.96	51.00	-6	8,404	-0.07%
2018/11/26	8	49.15	7	49.37	49.40	1	8,372	0.01%
2018/11/23	19	49.31	1	49.70	48.70	18	8,377	0.21%
2018/11/22	26	52.55	15	52.53	50.60	11	8,321	0.13%
2018/11/21	15	53.05	16	53.18	53.10	-1	8,119	-0.01%
2018/11/20	7	52.50	11	52.61	52.70	-4	8,002	-0.05%
2018/11/19	10	53.34	10	53.38	53.40	0	7,924	0.00%
2018/11/16	7	52.19	2	52.60	51.60	5	7,764	0.06%
2018/11/15	4	52.08	6	52.32	52.40	-2	7,696	-0.03%
2018/11/14	27	52.55	60	52.58	52.50	-33	7,556	-0.44%
2018/11/13	13	49.17	22	49.52	49.50	-9	7,234	-0.12%
2018/11/12	12	48.84	23	49.08	48.95	-11	7,046	-0.16%
2018/11/09	15	48.61	22	48.92	48.90	-7	6,990	-0.10%
2018/11/08	5	48.21	2	47.48	47.05	3	6,783	0.04%
2018/11/07	16	47.52	16	47.64	47.95	0	6,736	0.00%
2018/11/06	25	47.16	14	47.71	46.30	11	6,684	0.16%
2018/11/05	10	46.95	12	47.30	47.40	-2	6,588	-0.03%
2018/11/02	24	48.21	9	48.46	48.20	15	6,511	0.23%
2018/11/01	6	49.44	18	50.51	51.30	-12	6,165	-0.19%
2018/10/31	7	49.22	20	49.23	48.00	-13	6,075	-0.21%
2018/10/30	5	48.47	6	49.01	48.50	-1	6,028	-0.02%
2018/10/29	4	47.14	1	47.25	47.65	3	6,022	0.05%
2018/10/26	11	47.30	4	46.61	46.00	7	6,001	0.12%
2018/10/25	10	48.83	8	48.59	48.45	2	5,967	0.03%
2018/10/24	13	51.45	13	51.78	50.90	0	5,993	0.00%
2018/10/23	14	51.36	6	52.18	50.70	8	5,973	0.13%
2018/10/22	12	51.87	23	52.22	52.30	-11	6,050	-0.18%
2018/10/19	23	50.44	61	50.03	50.70	-38	5,930	-0.64%
2018/10/18	6	49.12	3	48.85	48.45	3	5,829	0.05%
2018/10/17	25	48.97	13	48.87	48.25	12	5,994	0.20%
2018/10/16	1	48.50	2	48.65	48.10	-1	6,125	-0.02%
2018/10/15	16	46.44	4	47.45	47.40	12	6,159	0.19%
2018/10/12	6	46.28	13	45.52	47.00	-7	6,344	-0.11%
2018/10/11	8	44.54	275	44.33	44.45	-267	6,514	-4.10%	大賣/鉅額交易
2018/10/09	77	50.35	54	50.06	48.75	23	6,289	0.37%
2018/10/08	42	53.83	45	54.44	53.40	-3	6,050	-0.05%
2018/10/05	52	54.39	50.4	53.78	53.30	1.6	5,974	0.03%
2018/10/04	13	55.08	26	55.62	56.70	-13	5,850	-0.22%
2018/10/03	10	57.05	26	57.65	56.10	-16	5,789	-0.28%
2018/10/02	22	56.09	10	56.24	55.70	12	5,593	0.21%
2018/10/01	21	55.71	21	55.24	57.50	0	5,482	0.00%
2018/09/28	4	51.98	8	52.28	52.40	-4	5,263	-0.08%
2018/09/27	1	51.30	100	51.68	51.30	-99	5,242	-1.89%
2018/09/26	2	52.20	102	52.31	51.70	-100	5,240	-1.91%	大賣/
2018/09/25	0	0.00	41	51.11	51.50	-41	5,224	-0.78%
2018/09/21	2	50.90	0	0.00	51.40	2	5,236	0.04%
2018/09/20	1	51.50	7	50.50	50.20	-6	5,264	-0.11%
2018/09/19	0	0.00	5	51.08	50.90	-5	5,261	-0.10%
2018/09/18	5	50.31	5	50.04	50.30	0	5,259	0.00%
2018/09/17	10	51.61	2	51.70	51.40	8	5,256	0.15%
2018/09/14	2	51.85	3	51.73	52.00	-1	5,238	-0.02%
2018/09/13	3	50.97	0	0.00	50.70	3	5,246	0.06%
2018/09/12	15	50.65	7	50.54	51.30	8	5,242	0.15%
2018/09/11	6	50.18	8	50.35	50.50	-2	5,246	-0.04%
2018/09/10	7	49.51	1	48.80	48.20	6	5,217	0.12%
2018/09/07	20	52.58	1	54.40	51.40	19	5,124	0.37%
2018/09/06	14	56.36	24	56.69	55.10	-10	5,042	-0.20%
2018/09/05	1	54.90	2	54.80	54.80	-1	4,910	-0.02%
2018/09/04	1	54.40	2	55.05	54.80	-1	4,947	-0.02%
2018/09/03	10	54.80	6	54.75	54.60	4	4,929	0.08%
2018/08/31	6	57.78	6	57.92	57.50	0	4,856	0.00%
2018/08/30	7	58.81	11	58.59	58.50	-4	5,008	-0.08%
2018/08/29	3	56.73	6	57.42	58.40	-3	5,200	-0.06%
2018/08/28	1	56.20	0	0.00	55.50	1	5,216	0.02%
2018/08/27	3	54.47	3	54.63	55.20	0	5,241	0.00%
2018/08/24	3	53.37	2	53.90	53.40	1	5,258	0.02%
2018/08/23	8	54.05	2	54.00	53.90	6	5,307	0.11%
2018/08/22	1.4	54.61	12	54.29	54.30	-10.6	5,357	-0.20%
2018/08/21	4	53.45	1	53.40	53.50	3	5,428	0.06%
2018/08/20	21	53.94	5	53.22	53.30	16	5,452	0.29%
2018/08/17	1	56.90	8	57.18	56.90	-7	5,360	-0.13%
2018/08/16	0	0.00	2	55.20	56.70	-2	5,465	-0.04%
2018/08/15	11	57.95	1	57.60	57.60	10	5,472	0.18%
2018/08/14	1	57.90	1	58.40	58.90	0	5,475	0.00%
2018/08/13	6	58.98	8	59.53	58.20	-2	5,609	-0.04%
2018/08/10	1	61.30	2	61.70	61.30	-1	5,574	-0.02%
2018/08/09	1	61.70	0	0.00	61.70	1	5,699	0.02%
2018/08/08	4	62.50	5	62.66	62.30	-1	5,729	-0.02%
2018/08/07	4	63.28	3	62.63	62.30	1	5,763	0.02%
2018/08/06	1	63.20	6	62.85	63.10	-5	5,704	-0.09%
2018/08/03	2	61.70	6	62.67	61.80	-4	5,672	-0.07%
2018/08/02	7	61.87	2	61.80	61.10	5	5,662	0.09%
2018/08/01	26	62.77	12	62.64	62.50	14	5,636	0.25%
2018/07/31	11	61.21	8	61.61	60.60	3	5,546	0.05%
2018/07/30	18	60.81	6	60.95	60.40	12	5,491	0.22%
2018/07/27	15	60.31	16	61.00	62.20	-1	5,676	-0.02%
2018/07/26	4	60.85	3	60.87	61.00	1	5,536	0.02%
2018/07/25	7	61.26	10	61.36	60.80	-3	5,528	-0.05%
2018/07/24	35	61.13	24	60.97	61.10	11	5,503	0.20%
2018/07/23	16	65.29	8	64.84	63.60	8	5,308	0.15%
2018/07/20	3	67.13	2	67.25	67.80	1	5,209	0.02%
2018/07/19	10	67.14	18	68.47	66.30	-8	5,284	-0.15%
2018/07/18	20	66.17	40	66.73	67.90	-20	5,321	-0.38%
2018/07/17	3	62.57	0	0.00	62.30	3	5,165	0.06%
2018/07/16	2	63.20	3	62.93	62.90	-1	5,326	-0.02%
2018/07/13	2	62.70	1	62.70	62.40	1	5,435	0.02%
2018/07/12	1	61.00	2	61.60	61.70	-1	5,790	-0.02%
2018/07/11	2	60.75	4	59.90	60.50	-2	6,117	-0.03%
2018/07/10	2	59.00	4	59.10	59.40	-2	6,364	-0.03%
2018/07/09	0	0.00	5	61.16	61.00	-5	6,770	-0.07%
2018/07/06	3	60.80	0	0.00	61.10	3	6,760	0.04%
2018/07/05	3	62.23	6	62.68	61.70	-3	6,752	-0.04%
2018/07/04	0	0.00	4	62.60	62.70	-4	6,764	-0.06%
2018/07/03	0	0.00	2	62.35	62.20	-2	6,799	-0.03%
2018/07/02	5	63.92	1	63.40	63.00	4	6,841	0.06%
2018/06/29	0	0.00	3	64.00	64.40	-3	6,841	-0.04%
2018/06/28	1	63.10	0	0.00	62.70	1	6,809	0.01%
2018/06/27	13	63.05	4	63.15	62.70	9	6,849	0.13%
2018/06/26	1	62.40	0	0.00	62.60	1	6,878	0.01%
2018/06/25	0	0.00	3	63.00	63.00	-3	6,880	-0.04%
2018/06/22	4	62.88	1	62.40	62.40	3	6,917	0.04%
2018/06/21	3	64.17	1	64.20	64.00	2	6,896	0.03%
2018/06/20	3	64.00	6	64.28	63.30	-3	6,947	-0.04%
2018/06/19	7	65.43	0	0.00	65.00	7	6,953	0.10%
2018/06/15	1	65.50	4	66.23	66.40	-3	6,975	-0.04%
2018/06/14	5	66.30	13	66.82	65.50	-8	6,966	-0.11%
2018/06/13	0	0.00	12	65.43	65.50	-12	7,088	-0.17%
2018/06/12	4	65.30	10	65.40	65.10	-6	7,191	-0.08%
2018/06/11	6	66.40	1	66.20	66.20	5	7,214	0.07%
2018/06/08	9	66.49	5	66.52	66.70	4	7,249	0.06%
2018/06/07	55	67.71	42	67.28	66.80	13	7,316	0.18%
2018/06/06	26	68.96	33	69.41	69.50	-7	7,194	-0.10%
2018/06/05	16	66.86	30	66.68	67.30	-14	7,006	-0.20%
2018/06/04	1	65.80	1	65.80	65.70	0	7,034	0.00%
2018/06/01	8	64.55	0	0.00	64.80	8	7,030	0.11%
2018/05/31	16	64.95	2	64.65	64.30	14	7,037	0.20%
2018/05/30	5	66.24	3	66.53	65.80	2	7,034	0.03%
2018/05/29	5	66.92	17	66.82	66.00	-12	7,029	-0.17%
2018/05/28	3	66.30	1	66.80	66.80	2	6,988	0.03%
2018/05/25	2	65.95	3	66.00	65.90	-1	7,093	-0.01%
2018/05/24	19	66.08	9	66.23	66.60	10	7,119	0.14%
2018/05/23	1	64.50	4	65.33	65.10	-3	7,096	-0.04%
2018/05/22	8	64.69	2	65.15	64.50	6	7,150	0.08%
2018/05/21	65	65.64	49	65.47	65.10	16	7,327	0.22%
2018/05/18	2	63.60	6	64.33	64.40	-4	7,305	-0.05%
2018/05/17	10	65.21	5	65.60	64.20	5	7,663	0.07%
2018/05/15	0	0.00	1	63.60	63.10	-1	8,215	-0.01%
2018/05/14	2	64.15	2	64.40	63.80	0	8,670	0.00%
2018/05/11	8	64.94	11	64.95	64.50	-3	8,955	-0.03%
2018/05/10	8	64.50	5	64.62	64.50	3	9,567	0.03%
2018/05/09	3	63.73	7	63.77	63.00	-4	9,803	-0.04%
2018/05/08	1	62.80	3	63.33	63.80	-2	10,168	-0.02%
2018/05/07	7	62.07	2	62.70	62.70	5	10,436	0.05%
2018/05/04	36	61.03	26	61.24	61.20	10	10,847	0.09%
2018/05/03	3	65.13	0	0.00	63.80	3	10,823	0.03%
2018/05/02	5	65.90	4	65.13	65.60	1	11,215	0.01%
2018/04/30	6	64.70	6	64.88	65.20	0	11,407	0.00%
2018/04/27	1	64.30	3	64.30	64.20	-2	11,456	-0.02%
2018/04/26	15	64.27	11	66.09	63.50	4	11,494	0.03%
2018/04/25	8	64.31	6	65.10	65.50	2	11,423	0.02%
2018/04/24	31	61.42	32	62.47	62.90	-1	11,292	-0.01%
2018/04/23	51	65.97	10	67.40	66.00	41	11,038	0.37%
2018/04/20	13	68.30	2	68.45	68.10	11	10,952	0.10%
2018/04/19	12	67.59	4	67.90	67.80	8	10,791	0.07%
2018/04/18	69	68.93	54	68.05	68.50	15	10,695	0.14%
2018/04/17	28	74.85	10	73.46	71.00	18	10,337	0.17%
2018/04/16	19	79.22	20	79.47	78.20	-1	10,028	-0.01%
2018/04/13	18	77.81	29	78.02	77.50	-11	9,783	-0.11%
2018/04/12	2	71.85	0	0.00	72.60	2	9,424	0.02%
2018/04/11	3	71.77	2	71.65	71.70	1	9,583	0.01%
2018/04/10	1	72.10	38	72.19	71.70	-37	9,573	-0.39%
2018/04/09	6	71.50	18	72.03	72.70	-12	9,556	-0.13%
2018/04/03	51	71.38	6	71.07	71.20	45	9,530	0.47%
2018/04/02	2	72.60	0	0.00	72.50	2	9,489	0.02%
2018/03/30	2	73.85	1	72.70	72.70	1	9,500	0.01%
2018/03/29	1	72.70	1	73.00	72.40	0	9,550	0.00%
2018/03/28	2	72.55	2	73.90	72.90	0	9,532	0.00%
2018/03/27	2	73.25	7	72.89	73.10	-5	9,510	-0.05%
2018/03/26	3	71.60	0	0.00	71.40	3	9,514	0.03%
2018/03/23	12	70.71	2	70.90	71.10	10	9,584	0.10%
2018/03/22	8	73.99	10	73.77	72.50	-2	9,572	-0.02%
2018/03/21	14	73.93	1	74.20	73.50	13	9,582	0.14%
2018/03/20	3	73.50	7	73.34	73.40	-4	9,571	-0.04%
2018/03/19	50	74.47	10	74.87	74.10	40	9,578	0.42%
2018/03/16	9	73.77	7	73.90	73.50	2	9,445	0.02%
2018/03/15	11	72.08	15	72.80	72.90	-4	9,417	-0.04%
2018/03/14	8	71.91	3	72.13	71.90	5	9,447	0.05%
2018/03/13	8	73.21	7	73.50	73.20	1	9,506	0.01%
2018/03/12	3	72.07	5	71.90	71.90	-2	9,604	-0.02%
2018/03/09	4	71.63	2	70.90	70.90	2	9,821	0.02%
2018/03/08	11	72.31	12.2	72.82	72.10	-1.2	9,799	-0.01%
2018/03/07	2	69.85	4	69.98	70.20	-2	9,717	-0.02%
2018/03/06	10	70.39	3	69.77	70.00	7	9,756	0.07%
2018/03/05	3	71.30	5	70.52	70.00	-2	9,774	-0.02%
2018/03/02	1	71.40	1	71.00	71.00	0	9,787	0.00%
2018/03/01	4	71.75	6	71.53	71.90	-2	9,791	-0.02%
2018/02/27	14	73.73	11.2	74.10	72.60	2.8	9,849	0.03%
2018/02/26	5	72.86	6	73.25	73.20	-1	9,747	-0.01%
2018/02/23	1	72.70	1	73.40	72.90	0	9,745	0.00%
2018/02/22	4.3	72.64	2	73.50	72.50	2.3	9,784	0.02%
2018/02/21	21.1	73.74	36	73.40	73.70	-14.9	9,834	-0.15%
2018/02/12	10	69.56	10	69.59	68.90	0	9,840	0.00%
2018/02/09	41	67.87	40	67.77	69.80	1	9,841	0.01%
2018/02/08	31	71.59	13	73.47	70.80	18	9,486	0.19%
2018/02/07	35	78.16	9	78.47	75.50	26	9,260	0.28%
2018/02/06	38	77.82	13	78.25	76.60	25	9,230	0.27%
2018/02/05	26	85.16	10	85.51	85.00	16	8,934	0.18%
2018/02/02	47	92.51	19	92.13	91.40	28	8,933	0.31%
2018/02/01	7	103.21	20	102.40	101.50	-13	8,656	-0.15%
2018/01/31	12	101.98	26	101.97	104.00	-14	8,489	-0.16%
2018/01/30	14	101.23	123	102.37	99.50	-109	8,227	-1.32%	大賣/鉅額交易
2018/01/29	23	100.50	65	100.60	100.50	-42	8,091	-0.52%
2018/01/26	3	96.37	38	96.78	96.80	-35	7,838	-0.45%
2018/01/25	19	94.73	29	95.90	94.70	-10	7,710	-0.13%
2018/01/24	18	92.03	12	91.51	92.90	6	7,540	0.08%
2018/01/23	14	89.41	14	89.80	88.30	0	7,405	0.00%
2018/01/22	5	88.94	15	88.80	88.70	-10	7,440	-0.13%
2018/01/19	13	86.85	6	87.20	86.70	7	7,471	0.09%
2018/01/18	2	88.40	2	87.30	86.70	0	7,480	0.00%
2018/01/17	2	87.45	6	87.15	87.60	-4	7,547	-0.05%
2018/01/16	26	87.20	21	87.14	87.60	5	7,569	0.07%
2018/01/15	2	86.50	1	86.40	86.40	1	7,571	0.01%
2018/01/12	1	86.20	2	86.15	86.10	-1	7,609	-0.01%
2018/01/11	1	84.50	1	85.10	84.70	0	7,656	0.00%
2018/01/10	1	84.60	2	84.60	84.50	-1	7,841	-0.01%
2018/01/09	2	86.55	1	85.80	85.80	1	7,898	0.01%
2018/01/08	6	87.68	8	87.96	87.20	-2	7,993	-0.03%
2018/01/05	18	88.57	18	89.14	87.20	0	7,976	0.00%
2018/01/04	5	85.30	4	85.08	85.80	1	7,890	0.01%
2018/01/03	26	84.40	16	84.60	84.40	10	7,991	0.13%
2018/01/02	5	83.70	4	84.05	83.70	1	8,156	0.01%