TPK-KY (3673)-兆豐-寶成券商分點個股進出

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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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	13	39.32	0	0.00	39.25	13	5,122	0.25%
2024/11/15	1	40.20	1	40.75	40.10	0	5,279	0.00%
2024/11/14	21	40.45	0	0.00	40.20	21	5,422	0.39%
2024/11/13	0	0.00	2	40.45	40.15	-2	5,616	-0.04%
2024/11/12	6	39.91	1	39.75	39.75	5	5,647	0.09%
2024/11/07	0	0.00	6	43.14	43.40	-6	5,707	-0.11%
2024/11/05	1	41.10	0	0.00	41.10	1	5,780	0.02%
2024/10/29	0	0.00	2	43.70	42.60	-2	6,102	-0.03%
2024/10/28	0	0.00	10	43.65	43.60	-10	6,135	-0.16%
2024/10/24	28	43.91	0	0.00	43.75	28	6,239	0.45%
2024/10/23	1	44.80	5	44.40	44.55	-4	6,305	-0.06%
2024/10/22	27	43.26	0	0.00	43.20	27	6,373	0.42%
2024/10/21	52	42.78	1	43.20	43.65	51	6,583	0.77%
2024/10/17	1	42.85	1	42.55	42.80	0	6,949	0.00%
2024/10/15	12	41.07	0	0.00	40.95	12	7,933	0.15%
2024/10/14	5	40.95	0	0.00	41.65	5	8,105	0.06%
2024/10/11	3	41.28	0	0.00	41.15	3	8,349	0.04%
2024/10/09	2	42.50	0	0.00	41.90	2	8,545	0.02%
2024/10/08	3	43.38	0	0.00	43.10	3	8,966	0.03%
2024/09/30	0	0.00	1	44.65	44.10	-1	10,739	-0.01%
2024/09/27	0	0.00	11	45.16	44.85	-11	10,981	-0.10%
2024/09/26	8	44.89	14	45.21	44.25	-6	10,979	-0.05%
2024/09/25	3	46.93	4	47.14	46.20	-1	10,653	-0.01%
2024/09/24	11	46.85	11	46.80	47.15	0	10,545	0.00%
2024/09/23	0	0.00	4	45.30	45.55	-4	10,257	-0.04%
2024/09/20	2	45.45	1	45.10	44.50	1	10,317	0.01%
2024/09/19	0	0.00	0.5	44.98	45.30	-0.5	10,291	0.00%
2024/09/18	71	44.87	2	44.90	44.40	69	10,302	0.67%
2024/09/16	0	0.00	1	45.75	45.40	-1	10,366	-0.01%
2024/09/13	16	44.56	0	0.00	44.80	16	10,515	0.15%
2024/09/12	10	44.53	6	44.22	44.80	4	10,838	0.04%
2024/09/11	14	43.59	13	43.31	43.00	1	10,932	0.01%
2024/09/10	3	44.07	3	45.38	43.80	0	10,881	0.00%
2024/09/09	7	43.51	4	43.93	44.45	3	10,676	0.03%
2024/09/06	5.5	43.30	3	43.80	44.05	2.5	10,580	0.02%
2024/09/05	1	42.90	12	42.66	41.30	-11	10,445	-0.11%
2024/09/04	8	40.78	6.5	41.42	40.80	1.5	10,382	0.01%
2024/09/03	4.2	43.45	2	43.50	43.10	2.2	10,305	0.02%
2024/09/02	4	44.78	29	45.67	43.90	-25	10,247	-0.24%
2024/08/30	4	44.69	14	44.79	45.20	-10	10,061	-0.10%
2024/08/29	3	43.68	5	43.55	44.10	-2	9,874	-0.02%
2024/08/28	12	43.86	7	44.66	43.95	5	9,786	0.05%
2024/08/27	17	42.44	5	42.89	42.80	12	9,578	0.13%
2024/08/26	25	42.09	12	42.33	42.35	13	9,446	0.14%
2024/08/23	1	39.30	0	0.00	40.05	1	9,270	0.01%
2024/08/22	1	40.40	4	40.25	40.25	-3	9,330	-0.03%
2024/08/20	0	0.00	2	41.00	40.85	-2	9,202	-0.02%
2024/08/19	1	41.05	0	0.00	40.85	1	9,193	0.01%
2024/08/16	0	0.00	1	41.15	41.35	-1	9,174	-0.01%
2024/08/15	24	40.10	13	40.25	39.70	11	9,047	0.12%
2024/08/09	1	39.35	2	38.28	38.00	-1	8,759	-0.01%
2024/08/08	2	38.65	0	0.00	38.40	2	8,682	0.02%
2024/08/07	0	0.00	20	39.90	39.35	-20	8,632	-0.23%
2024/08/06	2	37.40	2	37.85	37.65	0	8,561	0.00%
2024/08/05	2.1	40.92	3	40.75	39.05	-0.9	8,450	-0.01%
2024/08/02	9	44.00	0	0.00	43.35	9	8,364	0.11%
2024/07/31	3	44.67	0	0.00	44.20	3	8,205	0.04%
2024/07/30	1	42.95	3	43.55	43.60	-2	8,162	-0.02%
2024/07/29	4	43.25	2	44.73	43.05	2	8,101	0.02%
2024/07/26	4	44.16	5	44.97	44.20	-1	8,037	-0.01%
2024/07/23	5.1	47.83	11	47.05	46.35	-5.9	7,975	-0.07%
2024/07/22	19.1	47.88	9	48.01	47.05	10.1	7,856	0.13%
2024/07/19	9.3	50.64	12	50.48	49.80	-2.7	7,632	-0.04%
2024/07/18	6	52.23	3	52.73	51.90	3	7,394	0.04%
2024/07/17	53.2	53.91	8	53.96	53.30	45.2	7,207	0.63%
2024/07/16	3	52.57	35	51.88	53.90	-32	6,615	-0.48%
2024/07/15	23	49.32	19	49.87	49.00	4	6,148	0.07%
2024/07/12	10	49.71	4	49.05	49.85	6	5,947	0.10%
2024/07/11	3	49.17	25	49.19	48.80	-22	5,698	-0.39%
2024/07/10	68	49.72	56	49.99	48.80	12	5,491	0.22%
2024/07/09	51	50.20	25	52.78	48.55	26	5,037	0.52%
2024/07/08	12	47.77	57	48.32	49.05	-45	3,958	-1.14%
2024/07/05	43	43.90	54	44.36	44.60	-11	3,625	-0.30%
2024/07/04	53.5	42.81	54	43.51	43.60	-0.5	3,482	-0.01%
2024/07/03	43	41.90	48	42.29	42.70	-5	3,317	-0.15%
2024/07/02	0.3	39.50	5	40.56	40.65	-4.8	3,086	-0.15%
2024/07/01	1.3	40.63	1.1	40.48	40.00	0.2	3,111	0.01%
2024/06/28	1	40.20	1	40.80	40.35	0	3,136	0.00%
2024/06/27	2	40.05	5	40.51	40.45	-3	3,188	-0.09%
2024/06/26	21	40.99	6	40.67	40.25	15	3,157	0.48%
2024/06/25	1	40.00	11	40.78	40.90	-10	3,101	-0.32%
2024/06/24	12	39.86	2	39.35	39.25	10	3,048	0.33%
2024/06/21	10	41.62	26	41.23	40.40	-16	3,045	-0.53%
2024/06/20	1	41.15	1	40.90	40.85	0	2,940	0.00%
2024/06/19	13	40.30	30	39.81	40.15	-17	2,757	-0.62%
2024/06/18	35	39.03	23	39.45	39.40	12	2,410	0.50%
2024/06/14	0	0.00	2	37.25	37.10	-2	2,190	-0.09%
2024/06/12	2	36.70	0	0.00	36.30	2	2,200	0.09%
2024/06/11	0	0.00	0.3	36.50	36.50	-0.3	2,208	-0.01%
2024/06/07	1	37.05	1	37.00	37.05	0	2,209	0.00%
2024/06/04	0	37.95	0.1	37.65	37.65	0	2,318	0.00%
2024/06/03	0	0.00	2	38.70	38.25	-2	2,333	-0.09%
2024/05/30	22	38.65	0	0.00	38.25	22	2,402	0.92%
2024/05/29	0.3	38.90	0	0.00	38.80	0.3	2,388	0.01%
2024/05/28	3.1	38.68	36	39.44	39.45	-32.9	2,358	-1.40%
2024/05/21	1	38.20	21	37.80	37.50	-20	2,258	-0.89%
2024/05/20	20	37.75	0	0.00	37.75	20	2,239	0.89%
2024/05/02	10	38.32	0	0.00	38.20	10	2,502	0.40%
2024/04/29	2	38.40	5	38.90	38.95	-3	2,535	-0.12%
2024/04/26	10	37.61	3	37.68	37.75	7	2,507	0.28%
2024/04/24	0	0.00	10	36.90	37.15	-10	2,521	-0.40%
2024/04/23	2	36.25	0	0.00	36.45	2	2,542	0.08%
2024/04/22	9	36.20	9	36.70	36.00	0	2,579	0.00%
2024/04/19	4	36.61	1	36.15	36.30	3	2,585	0.12%
2024/04/18	1	37.15	0	0.00	37.70	1	2,577	0.04%
2024/04/17	5	37.24	0	0.00	37.00	5	2,582	0.19%
2024/04/15	2	38.18	1	38.05	38.05	1	2,557	0.04%
2024/04/12	2	38.98	0	0.00	38.80	2	2,563	0.08%
2024/04/11	9	39.92	0	0.00	39.45	9	2,603	0.35%
2024/04/10	4	40.31	7	40.39	40.35	-3	2,595	-0.12%
2024/04/09	0	0.00	2	38.90	38.60	-2	2,554	-0.08%
2024/04/08	5	38.70	5	38.70	38.65	0	2,582	0.00%
2024/04/03	2	39.55	0	0.00	39.10	2	2,546	0.08%
2024/04/01	0	0.00	1	37.95	38.10	-1	2,394	-0.04%
2024/03/28	0	0.00	1	37.10	36.90	-1	2,288	-0.04%
2024/03/27	0	0.00	3	36.55	36.45	-3	2,223	-0.13%
2024/03/26	0	0.00	3	36.45	35.95	-3	2,181	-0.14%
2024/03/25	0	0.00	1	36.25	36.25	-1	2,128	-0.05%
2024/03/11	2	33.93	0	0.00	33.85	2	1,933	0.10%
2024/03/06	1	34.90	0	0.00	34.85	1	1,813	0.06%
2024/03/04	1	35.10	0	0.00	35.00	1	1,724	0.06%
2024/02/20	0	0.00	1	36.85	36.95	-1	1,699	-0.06%
2024/02/19	2	37.80	1	37.45	37.50	1	1,693	0.06%
2024/02/16	2.2	36.02	4	37.13	37.35	-1.9	1,662	-0.11%
2024/02/05	1	34.50	0	0.00	34.45	1	1,549	0.06%
2024/02/02	1	34.90	0	0.00	34.80	1	1,537	0.07%
2024/01/31	1	35.75	0	0.00	35.70	1	1,501	0.07%
2024/01/30	2	36.53	0	0.00	36.15	2	1,491	0.13%
2024/01/29	0	0.00	1	36.75	36.90	-1	1,464	-0.07%
2024/01/26	1	36.70	1	37.85	36.35	0	1,447	0.00%
2024/01/25	1	36.40	2	36.50	36.50	-1	1,376	-0.07%
2024/01/24	1	36.70	5	37.02	36.70	-4	1,352	-0.30%
2024/01/22	1	35.40	0	0.00	35.30	1	1,299	0.08%
2024/01/19	4	35.60	2	35.60	35.60	2	1,289	0.16%
2024/01/18	2	35.40	2	35.68	35.70	0	1,266	0.00%
2024/01/17	1	36.10	0	0.00	34.80	1	1,249	0.08%
2024/01/16	1	36.45	0	0.00	36.10	1	1,219	0.08%
2024/01/10	2	35.10	0	0.00	35.05	2	1,136	0.18%
2024/01/05	3	37.48	4	37.94	37.40	-1	1,096	-0.09%
2024/01/04	6	37.09	4	37.29	37.05	2	1,012	0.20%
2024/01/02	0	0.00	2	38.38	38.10	-2	907	-0.22%
2023/12/28	2	36.45	7	36.21	36.50	-5	829	-0.60%
2023/12/26	2	35.55	0	0.00	35.65	2	809	0.25%
2023/12/21	5	34.45	0	0.00	34.45	5	789	0.63%
2023/12/04	0	0.00	11	35.99	35.85	-11	834	-1.32%
2023/11/28	0	0.00	1	35.15	35.60	-1	870	-0.11%
2023/11/27	10	35.75	0	0.00	35.05	10	872	1.15%
2023/11/22	3	34.80	0	0.00	35.05	3	825	0.36%
2023/11/21	0	0.00	2	35.23	34.90	-2	832	-0.24%
2023/10/25	0	0.00	1	32.65	32.70	-1	1,201	-0.08%
2023/10/06	3	34.05	0	0.00	34.05	3	1,538	0.19%
2023/09/13	2	34.85	0	0.00	34.80	2	2,804	0.07%
2023/09/01	0	0.00	4	35.10	35.20	-4	3,496	-0.11%
2023/08/29	2	34.25	0	0.00	34.25	2	3,756	0.05%
2023/08/25	0	0.00	3	34.45	34.35	-3	4,034	-0.07%
2023/08/18	0	0.00	2	34.45	34.35	-2	4,239	-0.05%
2023/08/16	2	34.45	0	0.00	34.50	2	4,380	0.05%
2023/08/11	2	35.15	0	0.00	35.30	2	4,726	0.04%
2023/08/10	1	35.50	0	0.00	35.40	1	4,741	0.02%
2023/08/08	0	0.00	5	38.21	38.10	-5	4,665	-0.11%
2023/08/07	1	38.65	0	0.00	38.85	1	4,715	0.02%
2023/08/04	0	0.00	0.8	38.80	38.90	-0.8	4,781	-0.02%
2023/08/02	1	38.35	0	0.00	38.35	1	4,876	0.02%
2023/08/01	1	39.00	0	0.00	39.15	1	4,892	0.02%
2023/07/31	2	39.43	0	0.00	39.15	2	4,954	0.04%
2023/07/28	4	39.99	1	40.00	39.90	3	5,099	0.06%
2023/07/27	0	0.00	4	40.29	40.45	-4	5,096	-0.08%
2023/07/26	3	39.88	0	0.00	39.75	3	5,089	0.06%
2023/07/25	1	39.60	1	39.80	39.60	0	5,107	0.00%
2023/07/24	1	39.55	0	0.00	39.40	1	5,107	0.02%
2023/07/21	1	40.35	11	40.39	40.10	-10	5,091	-0.20%
2023/07/18	7	40.46	0	0.00	40.15	7	5,194	0.13%
2023/07/17	1	41.60	1	41.90	41.80	0	5,365	0.00%
2023/07/14	1	41.65	0	0.00	41.25	1	5,904	0.02%
2023/07/13	1	41.90	2	41.45	41.50	-1	5,946	-0.02%
2023/07/12	3	41.93	0	0.00	42.05	3	5,992	0.05%
2023/07/10	2	42.80	0	0.00	42.45	2	6,131	0.03%
2023/07/07	13	44.15	1	44.15	43.10	12	6,198	0.19%
2023/07/06	12	45.37	0	0.00	45.30	12	6,206	0.19%
2023/07/05	1	45.70	3	46.17	45.55	-2	6,179	-0.03%
2023/07/04	6	45.72	5	45.50	45.55	1	6,114	0.02%
2023/07/03	9	44.77	2	45.73	45.35	7	6,039	0.12%
2023/06/30	0	0.00	1	43.70	44.30	-1	5,949	-0.02%
2023/06/28	1	43.10	1	43.40	43.25	0	5,876	0.00%
2023/06/27	3	43.22	0	0.00	43.05	3	5,870	0.05%
2023/06/26	1.2	45.12	5	45.25	43.95	-3.9	5,812	-0.07%
2023/06/21	5	45.40	19	45.14	45.05	-14	5,673	-0.25%
2023/06/20	1	43.10	0	0.00	42.70	1	5,357	0.02%
2023/06/19	1	40.80	0	0.00	42.50	1	5,310	0.02%
2023/06/16	3	42.22	1	42.35	41.85	2	5,255	0.04%
2023/06/15	5	42.60	0	0.00	42.65	5	5,181	0.10%
2023/06/14	12	42.96	0	0.00	42.40	12	5,159	0.23%
2023/06/13	1	43.10	1	43.05	42.70	0	5,169	0.00%
2023/06/12	1	42.90	16	42.82	42.80	-15	5,144	-0.29%
2023/06/09	15	42.90	12	42.95	42.75	3	5,135	0.06%
2023/06/08	4.1	44.74	15	44.55	43.80	-10.9	5,065	-0.22%
2023/06/07	11	43.67	9.3	44.15	43.20	1.7	4,933	0.03%
2023/06/06	14	43.89	14	43.79	43.95	0	4,808	0.00%
2023/06/05	2.3	42.98	2	43.00	42.90	0.3	4,731	0.01%
2023/06/02	4	42.83	0	0.00	42.35	4	4,735	0.08%
2023/06/01	16	44.05	20	43.26	43.25	-4	4,749	-0.08%
2023/05/31	2	42.45	9	42.38	42.40	-7	4,545	-0.15%
2023/05/30	3	41.87	3	42.08	42.00	0	4,518	0.00%
2023/05/29	0	0.00	20	41.50	41.75	-20	4,490	-0.45%
2023/05/26	21	40.95	2	40.80	41.00	19	4,527	0.42%
2023/05/23	0	0.00	2	41.60	41.60	-2	4,677	-0.04%
2023/05/22	0	0.00	8	41.63	41.60	-8	4,624	-0.17%
2023/05/19	1	39.95	4	40.21	40.30	-3	4,515	-0.07%
2023/05/18	6	41.09	14	40.40	40.50	-8	4,443	-0.18%
2023/05/17	13	40.53	4	40.79	40.60	9	4,302	0.21%
2023/05/16	0	0.00	48	38.85	38.95	-48	4,083	-1.18%
2023/05/15	17	37.80	0	0.00	38.30	17	4,023	0.42%
2023/05/11	21	37.79	2	37.75	37.60	19	3,987	0.48%
2023/05/10	1	38.45	6	39.00	38.45	-5	3,927	-0.13%
2023/05/09	1	39.55	104	39.11	39.55	-103	3,851	-2.67%	大賣/鉅額交易
2023/05/08	17	38.85	22	39.08	38.75	-5	3,758	-0.13%
2023/05/05	16	38.12	0	0.00	38.30	16	3,720	0.43%
2023/05/04	6	38.90	600	38.79	38.95	-594	3,654	-16.26%	大賣/鉅額交易
2023/05/03	69	37.15	0	0.00	37.05	69	3,480	1.98%
2023/04/28	132	37.54	0	0.00	37.35	132	3,468	3.81%	大買/鉅額交易
2023/04/27	1	37.50	0	0.00	37.45	1	3,434	0.03%
2023/04/26	1	37.25	0	0.00	37.20	1	3,407	0.03%
2023/04/25	200	37.30	0	0.00	36.90	200	3,382	5.91%	大買/鉅額交易
2023/04/24	1	37.60	0	0.00	37.70	1	3,331	0.03%
2023/04/21	303	37.94	6	38.13	37.50	297	3,281	9.05%	大買/鉅額交易
2023/04/20	6	39.43	2	39.65	38.50	4	3,166	0.13%
2023/04/19	32	42.02	43	42.22	41.25	-11	2,923	-0.38%
2023/04/18	0	0.00	26	41.50	41.50	-26	2,349	-1.11%
2023/04/17	17	37.94	6	37.72	37.75	11	2,264	0.49%
2023/04/14	37	37.92	33	37.68	37.90	4	2,165	0.18%
2023/04/12	50	36.82	32	37.17	36.80	18	1,947	0.92%
2023/04/11	7	36.09	53	36.48	36.40	-46	1,843	-2.50%
2023/04/07	1	33.90	0	0.00	33.95	1	1,695	0.06%
2023/04/06	3	34.25	0	0.00	34.05	3	1,688	0.18%
2023/03/31	1	34.20	0	0.00	34.25	1	1,679	0.06%
2023/03/30	0	0.00	5	34.40	34.30	-5	1,673	-0.30%
2023/03/28	0	0.00	1	34.20	34.30	-1	1,666	-0.06%
2023/03/24	1	35.60	2	35.35	35.30	-1	1,629	-0.06%
2023/03/23	2	35.35	0	0.00	35.15	2	1,604	0.12%
2023/03/22	4	35.64	0	0.00	35.30	4	1,593	0.25%
2023/03/20	0	0.00	0.1	34.55	34.75	-0.1	1,534	0.00%
2023/03/16	0	0.00	8	34.08	34.10	-8	1,501	-0.53%
2023/03/15	1	34.80	0	0.00	34.40	1	1,467	0.07%
2023/03/14	4	35.20	5	34.99	35.00	-1	1,453	-0.07%
2023/03/13	5	35.59	5	35.45	35.60	0	1,411	0.00%
2023/03/10	8	34.75	2	34.95	34.50	6	1,357	0.44%
2023/03/09	8	35.64	0	0.00	35.50	8	1,311	0.61%
2023/03/08	48	36.16	12	36.25	36.10	36	1,277	2.82%
2023/03/07	5	36.90	1	36.95	36.75	4	1,226	0.33%
2023/03/06	11	35.65	19	35.62	36.50	-8	1,156	-0.69%
2023/03/03	0	0.00	1	34.25	34.10	-1	1,046	-0.10%
2023/03/02	1.1	33.91	5	34.17	33.90	-3.9	1,037	-0.38%
2023/03/01	12	33.81	0	0.00	33.75	12	1,000	1.20%
2023/02/24	23	34.02	10	34.25	34.20	13	970	1.34%
2023/02/23	28	34.79	154	34.97	35.05	-126	888	-14.18%	大賣/鉅額交易
2023/02/22	27	33.17	22	33.48	33.95	5	712	0.70%
2023/02/17	40	31.14	0	0.00	31.20	40	600	6.66%
2023/02/16	50	31.20	0	0.00	31.20	50	612	8.16%
2023/02/15	41	30.73	0	0.00	30.85	41	621	6.60%
2023/02/10	9	30.60	2	31.00	30.70	7	632	1.11%
2023/02/09	0	0.00	1	31.00	30.80	-1	639	-0.16%
2023/02/03	0	0.00	5	31.15	31.35	-5	634	-0.79%
2023/02/02	1	30.85	0	0.00	31.05	1	627	0.16%
2023/02/01	3	30.60	0	0.00	30.60	3	659	0.45%
2023/01/06	1	29.80	0	0.00	29.90	1	724	0.14%
2022/12/23	2	29.65	0	0.00	29.70	2	810	0.25%
2022/12/20	1	30.00	0	0.00	29.50	1	843	0.12%
2022/11/23	0	0.00	3	31.10	31.15	-3	923	-0.32%
2022/11/21	0.1	30.90	0	0.00	30.70	0.1	1,051	0.01%
2022/11/17	0	0.00	1	31.15	31.55	-1	1,091	-0.09%
2022/11/07	0.1	31.15	0	0.00	30.10	0.1	1,274	0.01%
2022/10/31	0	0.00	1	28.60	28.50	-1	1,267	-0.08%
2022/10/28	2	28.10	0	0.00	28.10	2	1,268	0.16%
2022/10/13	0	0.00	3	30.00	29.80	-3	1,219	-0.25%
2022/10/07	1	32.60	0	0.00	32.60	1	1,189	0.08%
2022/09/29	0	0.00	1	31.00	30.90	-1	1,169	-0.09%
2022/09/28	1	30.55	0	0.00	30.60	1	1,169	0.09%
2022/09/26	0	0.00	4	32.00	32.15	-4	1,153	-0.35%
2022/09/22	5	34.20	0	0.00	34.30	5	1,171	0.43%
2022/09/12	0	0.00	2	35.90	35.95	-2	1,209	-0.17%
2022/09/06	2	34.60	0	0.00	34.55	2	1,214	0.16%
2022/09/02	3	35.48	1	35.60	35.45	2	1,207	0.17%
2022/09/01	0	0.00	2	35.85	35.60	-2	1,206	-0.17%
2022/08/26	3	37.73	5	38.20	37.50	-2	1,183	-0.17%
2022/08/25	4	36.84	0	0.00	36.85	4	1,090	0.37%
2022/08/24	2	36.10	0	0.00	36.00	2	1,069	0.19%
2022/08/19	13	36.39	2	35.33	36.10	11	934	1.18%
2022/07/27	0	0.00	10	34.03	34.70	-10	983	-1.02%
2022/07/26	10	33.85	0	0.00	33.85	10	978	1.02%
2022/07/21	0.1	33.50	0	0.00	33.65	0.1	1,015	0.01%
2022/07/18	0	0.00	1	34.40	34.70	-1	1,017	-0.10%
2022/07/15	1	34.20	0	0.00	34.15	1	1,017	0.10%
2022/07/07	2	32.28	2	32.75	33.30	0	1,042	0.00%
2022/07/06	1	32.60	0	0.00	32.30	1	1,054	0.09%
2022/07/05	1	32.80	1	32.60	33.15	0	1,100	0.00%
2022/07/01	0	0.00	2	33.25	32.35	-2	1,134	-0.18%
2022/06/28	0.1	35.00	0	0.00	35.00	0.1	1,113	0.01%
2022/06/27	5	34.75	5	35.10	35.10	0	1,115	0.00%
2022/06/22	0.1	33.20	0	0.00	33.00	0.1	1,095	0.01%
2022/06/15	1	34.85	1	34.95	34.90	0	1,101	0.00%
2022/06/13	0	0.00	2	34.35	34.35	-2	1,125	-0.18%
2022/06/10	0	0.00	1	35.35	35.20	-1	1,135	-0.09%
2022/06/02	1	34.00	0	0.00	34.00	1	1,134	0.09%
2022/05/31	1	34.35	0	0.00	34.25	1	1,156	0.09%
2022/05/24	1	33.70	1	33.00	33.00	0	1,248	0.00%
2022/05/10	1	31.95	0	0.00	31.90	1	1,230	0.08%
2022/05/06	1	33.35	0	0.00	33.30	1	1,180	0.08%
2022/05/05	2	34.43	0	0.00	34.20	2	1,167	0.17%
2022/04/22	0.1	36.40	0	0.00	36.35	0.1	1,166	0.01%
2022/04/13	1	36.00	0	0.00	36.05	1	1,599	0.06%
2022/03/21	3	37.90	0	0.00	38.00	3	1,671	0.18%
2022/03/07	2	37.30	0	0.00	36.90	2	1,716	0.12%
2022/02/25	1	38.95	0	0.00	38.45	1	1,758	0.06%
2022/02/24	5	39.51	0	0.00	39.05	5	1,745	0.29%
2022/02/23	0	0.00	1	40.15	40.15	-1	1,758	-0.06%
2022/02/22	2	40.30	0	0.00	39.65	2	1,779	0.11%
2022/02/21	1	40.55	4	40.05	40.45	-3	1,839	-0.16%
2022/02/16	4	39.78	2	39.80	39.30	2	1,934	0.10%
2022/02/09	0	0.00	1	40.60	40.85	-1	2,000	-0.05%
2022/02/08	0	0.00	4	40.49	40.35	-4	2,030	-0.20%
2022/01/26	0	0.00	1	39.45	39.40	-1	2,074	-0.05%
2022/01/25	5	39.85	1	39.55	39.45	4	2,196	0.18%
2022/01/21	1	40.20	0	0.00	40.10	1	2,545	0.04%
2022/01/19	2	40.78	0	0.00	40.90	2	2,743	0.07%
2022/01/17	1	40.95	0	0.00	41.05	1	2,929	0.03%
2022/01/12	1	41.90	11	41.85	41.80	-10	2,903	-0.34%
2022/01/10	4	42.69	2	42.98	42.70	2	2,863	0.07%
2022/01/07	9	44.75	3	44.18	43.70	6	2,813	0.21%
2022/01/06	0	0.00	1	43.80	44.00	-1	2,553	-0.04%
2022/01/03	1	42.60	0	0.00	42.70	1	2,526	0.04%
2021/12/30	2	43.95	0	0.00	43.45	2	2,520	0.08%
2021/12/29	1	43.40	2	43.20	43.50	-1	2,512	-0.04%
2021/12/28	2	43.30	0	0.00	43.30	2	2,529	0.08%
2021/12/24	1	42.80	0	0.00	42.80	1	2,546	0.04%
2021/12/23	1	42.90	0	0.00	42.95	1	2,583	0.04%
2021/12/21	2	42.80	0	0.00	42.75	2	2,579	0.08%
2021/12/10	0	0.00	1	42.05	41.85	-1	2,631	-0.04%
2021/12/08	0	0.00	2	42.20	41.60	-2	2,602	-0.08%
2021/11/25	0	0.00	2	42.25	41.90	-2	2,608	-0.08%
2021/11/24	0	0.00	1	41.95	41.95	-1	2,581	-0.04%
2021/11/23	2	41.90	0	0.00	41.80	2	2,568	0.08%
2021/11/22	0	0.00	6	41.91	42.25	-6	2,566	-0.23%
2021/11/18	0	0.00	3	41.98	41.35	-3	2,535	-0.12%
2021/11/12	1	41.55	0	0.00	41.30	1	2,409	0.04%
2021/11/11	2	40.75	0	0.00	40.80	2	2,417	0.08%
2021/11/04	1	41.60	2	41.35	41.05	-1	2,504	-0.04%
2021/11/03	6	41.25	0	0.00	41.30	6	2,493	0.24%
2021/11/02	3	41.98	1	41.00	40.75	2	2,478	0.08%
2021/10/29	1	42.70	1	42.80	42.50	0	2,209	0.00%
2021/10/28	2	42.38	6	44.15	44.30	-4	2,034	-0.20%
2021/10/26	1	39.95	0	0.00	39.95	1	1,849	0.05%
2021/10/25	1	41.45	1	39.90	41.05	0	1,805	0.00%
2021/10/20	0	0.00	7	38.00	37.95	-7	1,724	-0.41%
2021/10/13	2	37.10	0	0.00	37.10	2	1,809	0.11%
2021/10/12	5	37.65	0	0.00	37.60	5	1,807	0.28%
2021/10/08	1	38.25	0	0.00	38.30	1	1,809	0.06%
2021/10/07	0	0.00	1	38.85	38.95	-1	1,828	-0.05%
2021/10/05	0	0.00	3	38.60	38.60	-3	1,845	-0.16%
2021/10/01	0	0.00	4	38.90	38.45	-4	1,908	-0.21%
2021/09/22	2	37.48	1	37.20	37.20	1	2,133	0.05%
2021/09/01	0	0.00	2	39.80	39.95	-2	2,137	-0.09%
2021/08/25	0	0.00	3	40.02	40.20	-3	2,230	-0.13%
2021/08/23	1	39.25	1	39.00	39.35	0	2,314	0.00%
2021/08/20	2	38.53	0	0.00	38.30	2	2,358	0.08%
2021/08/19	0	0.00	7	38.76	38.60	-7	2,385	-0.29%
2021/08/18	1	38.60	0	0.00	39.25	1	2,402	0.04%
2021/08/17	2	39.23	0	0.00	38.70	2	2,442	0.08%
2021/08/13	2	39.45	0	0.00	39.10	2	2,458	0.08%
2021/08/12	5	39.92	0	0.00	39.90	5	2,487	0.20%
2021/08/10	0	0.00	5	41.50	41.50	-5	2,514	-0.20%
2021/08/06	1	43.00	1	42.85	42.85	0	2,716	0.00%
2021/08/05	0	0.00	1	43.45	42.85	-1	2,900	-0.03%
2021/08/04	1	42.95	0	0.00	43.00	1	3,226	0.03%
2021/07/28	2	43.03	1	42.85	42.85	1	3,976	0.03%
2021/07/27	2	43.88	0	0.00	43.65	2	4,514	0.04%
2021/07/22	0	0.00	5	44.50	44.20	-5	5,665	-0.09%
2021/07/21	0	0.00	1	43.70	43.70	-1	6,053	-0.02%
2021/07/15	1	45.15	0	0.00	45.10	1	6,322	0.02%
2021/07/13	0	0.00	2	45.50	44.95	-2	6,548	-0.03%
2021/07/12	0	0.00	3	44.85	45.00	-3	6,614	-0.05%
2021/07/09	6	44.78	8	44.41	44.65	-2	6,681	-0.03%
2021/07/08	3	45.20	0	0.00	45.30	3	6,699	0.04%
2021/07/06	0	0.00	10	46.50	46.50	-10	6,703	-0.15%
2021/07/05	0	0.00	7	46.69	46.80	-7	6,838	-0.10%
2021/07/01	0	0.00	2	46.30	46.15	-2	6,973	-0.03%
2021/06/30	3	46.47	0	0.00	46.60	3	6,982	0.04%
2021/06/29	15	47.36	1	47.90	46.95	14	6,981	0.20%
2021/06/25	1	46.60	1	46.55	46.45	0	7,048	0.00%
2021/06/22	1	45.40	1	45.40	45.25	0	7,092	0.00%
2021/06/21	1	45.30	0	0.00	45.15	1	7,091	0.01%
2021/06/18	4	46.38	2	46.40	46.25	2	7,147	0.03%
2021/06/17	1	45.95	0	0.00	46.30	1	7,169	0.01%
2021/06/15	2	46.10	0	0.00	46.10	2	7,209	0.03%
2021/06/11	0	0.00	1	46.60	46.10	-1	7,259	-0.01%
2021/06/08	1	46.00	0	0.00	45.90	1	7,324	0.01%
2021/06/04	1	46.80	0	0.00	46.25	1	7,465	0.01%
2021/06/03	1	47.15	0	0.00	47.10	1	7,645	0.01%
2021/06/02	3	47.85	0	0.00	46.65	3	7,765	0.04%
2021/06/01	1	46.85	0	0.00	47.30	1	7,887	0.01%
2021/05/31	0	0.00	75	46.70	46.10	-75	7,998	-0.94%
2021/05/28	11	45.99	1	45.60	46.20	10	8,104	0.12%
2021/05/27	1	45.15	0	0.00	44.85	1	8,750	0.01%
2021/05/26	1	45.20	2	45.25	45.10	-1	9,360	-0.01%
2021/05/25	0	0.00	2	45.55	45.35	-2	9,336	-0.02%
2021/05/21	4	44.80	6	45.27	44.65	-2	9,294	-0.02%
2021/05/20	17	45.41	6	44.70	44.20	11	9,300	0.12%
2021/05/19	1	45.75	5	45.20	45.55	-4	9,265	-0.04%
2021/05/18	39.1	45.17	1	44.05	45.30	38.1	9,254	0.41%
2021/05/17	1	43.40	0	0.00	43.40	1	9,214	0.01%
2021/05/14	20	49.58	11	49.52	48.20	9	9,147	0.10%
2021/05/13	8	49.61	5	49.95	48.70	3	9,073	0.03%
2021/05/12	1	49.95	9.1	49.81	50.20	-8.1	8,880	-0.09%
2021/05/11	1	52.00	4	52.28	51.00	-3	8,570	-0.04%
2021/05/07	3	51.80	4	51.58	51.80	-1	8,306	-0.01%
2021/05/06	1	49.60	3	49.45	49.55	-2	8,117	-0.02%
2021/05/05	10	50.20	11	50.18	49.10	-1	8,057	-0.01%
2021/05/04	23	53.42	33	49.83	49.45	-10	7,886	-0.13%
2021/05/03	36	55.79	17	55.42	54.30	19	7,340	0.26%
2021/04/29	0	0.00	3	55.37	54.20	-3	7,002	-0.04%
2021/04/28	4	54.43	3	55.00	55.40	1	6,796	0.01%
2021/04/27	2	54.05	4	52.68	56.70	-2	6,320	-0.03%
2021/04/26	4	51.63	3	51.27	51.60	1	5,953	0.02%
2021/04/23	4	50.70	2	50.65	50.70	2	5,875	0.03%
2021/04/22	2	51.50	9	50.68	49.50	-7	5,964	-0.12%
2021/04/21	0	0.00	1	51.30	50.60	-1	5,941	-0.02%
2021/04/20	0	0.00	2	51.20	51.50	-2	5,881	-0.03%
2021/04/19	22	51.15	23	51.56	51.10	-1	5,832	-0.02%
2021/04/16	21	50.08	16	49.90	49.85	5	5,667	0.09%
2021/04/15	9	49.81	0	0.00	49.55	9	5,648	0.16%
2021/04/14	3.1	47.65	1	48.60	47.75	2.1	5,601	0.04%
2021/04/12	1	49.50	1	49.45	49.35	0	5,568	0.00%
2021/04/09	5	50.22	27	50.86	49.50	-22	5,567	-0.40%
2021/04/08	15	52.41	1	52.40	52.20	14	5,458	0.26%
2021/04/07	6	51.15	1	51.50	51.50	5	5,365	0.09%
2021/04/06	0	0.00	2	50.80	50.80	-2	5,325	-0.04%
2021/04/01	1	50.50	4	50.70	50.40	-3	5,304	-0.06%
2021/03/31	1	50.50	5	50.08	50.20	-4	5,278	-0.08%
2021/03/30	24	51.83	21	51.00	50.90	3	5,252	0.06%
2021/03/29	0	49.70	0	0.00	50.30	0	5,092	0.00%
2021/03/25	3	49.98	3	49.67	50.10	0	5,086	0.00%
2021/03/23	18	50.76	1	50.90	49.70	17	5,191	0.33%
2021/03/22	0	0.00	1	50.40	50.50	-1	5,131	-0.02%
2021/03/19	1	49.80	0	0.00	49.55	1	5,117	0.02%
2021/03/18	1	50.00	11	49.65	49.60	-10	5,131	-0.19%
2021/03/17	2	49.90	2	49.15	49.20	0	5,263	0.00%
2021/03/16	1	50.10	6	49.51	49.30	-5	5,242	-0.10%
2021/03/15	0	0.00	15	50.00	49.60	-15	5,225	-0.29%
2021/03/12	0	0.00	1	50.50	50.30	-1	5,247	-0.02%
2021/03/11	0	0.00	6	50.63	50.70	-6	5,268	-0.11%
2021/03/10	1	50.40	1	51.60	50.30	0	5,244	0.00%
2021/03/09	6	51.17	0	0.00	51.30	6	5,193	0.12%
2021/03/08	14	50.35	1	49.35	49.85	13	5,083	0.26%
2021/03/05	12	49.73	1	49.50	49.15	11	5,033	0.22%
2021/03/04	5	49.46	17	49.49	50.20	-12	4,909	-0.24%
2021/03/03	1	48.40	11	48.95	49.10	-10	4,795	-0.21%
2021/03/02	51	49.75	25	47.97	48.10	26	4,671	0.56%
2021/02/26	12	48.98	10	49.51	50.20	2	4,017	0.05%
2021/02/23	1	45.80	0	0.00	45.80	1	3,434	0.03%
2021/02/22	0	0.00	5	45.65	45.80	-5	3,448	-0.14%
2021/02/05	0	0.00	4	43.45	43.70	-4	3,442	-0.12%
2021/02/02	1	42.75	1	43.30	42.65	0	3,526	0.00%
2021/01/28	1	43.20	0	0.00	42.80	1	3,810	0.03%
2021/01/27	1	44.00	3	43.90	43.80	-2	3,789	-0.05%
2021/01/22	5	42.83	4	42.90	43.15	1	3,775	0.03%
2021/01/21	9	43.38	6	42.61	42.60	3	3,768	0.08%
2021/01/20	5	44.21	4	43.60	43.45	1	3,747	0.03%
2021/01/19	1	46.10	0	0.00	45.50	1	3,658	0.03%
2021/01/18	0	0.00	2	45.90	46.20	-2	3,642	-0.05%
2021/01/15	3	46.92	0	0.00	45.65	3	3,672	0.08%
2021/01/14	0	0.00	1	45.20	46.15	-1	3,537	-0.03%
2021/01/11	0	0.00	1	45.15	45.25	-1	3,491	-0.03%
2021/01/04	2	47.05	0	0.00	47.00	2	3,511	0.06%
2020/12/31	1	46.90	1	46.30	46.30	0	3,479	0.00%
2020/12/29	0	0.00	1	46.45	46.10	-1	3,439	-0.03%
2020/12/22	0	0.00	1	46.60	45.60	-1	3,377	-0.03%
2020/12/21	0	0.00	1	46.40	46.60	-1	3,399	-0.03%
2020/12/18	1	46.20	0	0.00	46.50	1	3,378	0.03%
2020/12/17	1	44.80	1	45.35	45.85	0	3,335	0.00%
2020/12/15	5	44.20	0	0.00	43.90	5	3,294	0.15%
2020/12/14	0	0.00	1	44.85	44.70	-1	3,329	-0.03%
2020/12/09	5	47.70	7	47.80	47.95	-2	3,236	-0.06%
2020/12/08	1	47.80	0	0.00	47.65	1	3,227	0.03%
2020/12/07	0	0.00	2	47.98	48.10	-2	3,192	-0.06%
2020/12/04	0	0.00	1	48.05	47.50	-1	3,174	-0.03%
2020/12/02	6	48.05	0	0.00	48.00	6	3,185	0.19%
2020/11/30	1	46.40	0	0.00	46.80	1	3,153	0.03%
2020/11/27	2	46.75	1	46.95	46.70	1	3,468	0.03%
2020/11/18	2	45.85	0	0.00	46.00	2	3,700	0.05%
2020/11/13	1	45.90	1	45.75	45.75	0	3,907	0.00%
2020/11/09	2	46.65	2	47.45	46.35	0	4,039	0.00%
2020/11/06	2	48.63	0	0.00	48.20	2	3,974	0.05%
2020/11/04	0	0.00	1	50.10	49.95	-1	3,935	-0.03%
2020/10/26	2	51.40	0	0.00	51.30	2	6,158	0.03%
2020/10/23	1	53.30	1	52.30	52.30	0	6,175	0.00%
2020/10/22	0	0.00	1	51.90	52.10	-1	6,157	-0.02%
2020/10/21	0	0.00	3	51.90	51.40	-3	6,167	-0.05%
2020/10/16	1	51.10	0	0.00	51.10	1	6,416	0.02%
2020/10/15	2	52.40	2	52.40	52.50	0	6,494	0.00%
2020/10/08	1	50.10	11	50.17	49.85	-10	6,384	-0.16%
2020/09/24	10	49.05	0	0.00	49.05	10	6,633	0.15%
2020/09/23	1	50.90	0	0.00	50.80	1	6,633	0.02%
2020/09/22	1	51.90	0	0.00	51.00	1	6,726	0.01%
2020/09/21	1	52.80	0	0.00	51.90	1	6,730	0.01%
2020/09/18	0	0.00	15	52.95	53.00	-15	6,713	-0.22%
2020/09/17	0	0.00	1	53.00	52.30	-1	6,733	-0.01%
2020/09/16	2	52.20	1	52.20	51.80	1	6,734	0.01%
2020/09/09	1	50.60	2	50.60	50.60	-1	6,774	-0.01%
2020/09/07	1	52.40	0	0.00	51.00	1	6,866	0.01%
2020/09/03	0	0.00	170	53.50	53.30	-170	7,034	-2.42%	大賣/鉅額交易
2020/09/02	3	54.33	2	54.90	53.60	1	6,995	0.01%
2020/09/01	1	54.00	5	53.02	54.10	-4	6,747	-0.06%
2020/08/31	5	49.41	4	49.65	49.20	1	6,630	0.02%
2020/08/28	1	49.30	11	50.38	50.30	-10	6,630	-0.15%
2020/08/27	1	50.10	0	0.00	49.90	1	6,667	0.01%
2020/08/26	0	0.00	1	50.50	50.10	-1	6,812	-0.01%
2020/08/25	0	0.00	76	51.30	50.90	-76	6,813	-1.12%
2020/08/24	1	50.60	38	51.57	50.40	-37	6,799	-0.54%
2020/08/21	15	51.25	283	51.17	51.00	-268	6,832	-3.92%	大賣/鉅額交易
2020/08/20	2	50.30	35	51.47	50.00	-33	6,892	-0.48%
2020/08/19	5	54.40	9	54.24	53.20	-4	6,765	-0.06%
2020/08/18	16	53.74	0	0.00	53.70	16	6,689	0.24%
2020/08/17	0	0.00	1	54.00	53.50	-1	6,637	-0.02%
2020/08/14	5	54.00	0	0.00	53.90	5	6,688	0.07%
2020/08/13	1	52.70	0	0.00	53.00	1	6,593	0.02%
2020/08/12	2	53.50	0	0.00	53.30	2	6,543	0.03%
2020/08/11	0	0.00	1	55.30	55.30	-1	6,474	-0.02%
2020/08/10	2	54.90	0	0.00	54.70	2	6,424	0.03%
2020/08/07	152	57.20	1	55.10	55.10	151	6,362	2.37%	大買/鉅額交易
2020/08/06	281	57.22	14	57.49	58.40	267	6,139	4.35%	大買/鉅額交易
2020/08/05	158	57.95	19	57.41	58.00	139	6,004	2.32%	大買/鉅額交易
2020/08/04	27	57.76	39	57.34	57.50	-12	5,790	-0.21%
2020/08/03	29	54.20	20	55.29	56.20	9	5,322	0.17%
2020/07/31	1	50.80	11	51.80	51.90	-10	4,519	-0.22%
2020/07/30	2	47.40	1	47.40	47.20	1	4,277	0.02%
2020/07/29	2	45.00	3	46.28	46.25	-1	4,222	-0.02%
2020/07/28	5	45.33	5	44.59	44.50	0	4,215	0.00%
2020/07/27	2	45.40	2	45.15	45.15	0	4,237	0.00%
2020/07/24	1	47.10	0	0.00	46.05	1	4,246	0.02%
2020/07/23	6	47.63	7	47.51	47.15	-1	4,253	-0.02%
2020/07/22	12	48.02	7	48.11	47.80	5	4,254	0.12%
2020/07/20	1	45.85	0	0.00	45.85	1	3,959	0.03%
2020/07/17	0	0.00	14	45.22	44.40	-14	3,981	-0.35%
2020/07/16	2	45.30	2	45.00	45.00	0	4,052	0.00%
2020/07/14	10	45.16	0	0.00	45.00	10	4,213	0.24%
2020/07/13	4	46.03	0	0.00	45.90	4	4,265	0.09%
2020/07/10	0	45.05	0	0.00	44.85	0	4,348	0.00%
2020/07/08	1	47.10	1	46.95	46.85	0	4,491	0.00%
2020/07/07	1	47.65	17	47.26	46.80	-16	4,490	-0.36%
2020/07/02	0	0.00	5	47.29	47.35	-5	4,543	-0.11%
2020/07/01	5	47.40	1	47.15	47.30	4	4,521	0.09%
2020/06/30	2	46.50	3	46.50	46.45	-1	4,446	-0.02%
2020/06/29	2	46.13	0	0.00	46.05	2	4,461	0.04%
2020/06/24	2	46.80	0	0.00	46.80	2	4,460	0.04%
2020/06/22	3	46.62	0	0.00	46.60	3	4,438	0.07%
2020/06/19	1	45.75	0	0.00	46.00	1	4,461	0.02%
2020/06/18	1	45.05	3	45.12	45.10	-2	4,426	-0.05%
2020/06/17	5	45.60	0	0.00	45.05	5	4,391	0.11%
2020/06/16	1	45.45	1	45.10	45.60	0	4,417	0.00%
2020/06/15	6	46.53	0	0.00	45.00	6	4,478	0.13%
2020/06/12	9	45.81	5	46.03	46.50	4	4,474	0.09%
2020/06/11	10	46.95	25	46.39	46.30	-15	4,393	-0.34%
2020/06/10	1	45.20	0	0.00	45.30	1	4,204	0.02%
2020/06/09	5	45.30	12	44.92	44.85	-7	4,267	-0.16%
2020/06/08	9	45.74	4	45.30	45.30	5	4,328	0.12%
2020/06/05	1	45.90	10	45.73	45.85	-9	4,260	-0.21%
2020/06/04	10	44.11	0	0.00	44.20	10	4,175	0.24%
2020/06/03	2	44.43	0	0.00	44.65	2	4,185	0.05%
2020/06/02	2	45.05	1	45.00	45.00	1	4,107	0.02%
2020/05/28	2	43.73	0	0.00	42.15	2	3,943	0.05%
2020/05/27	12	42.87	11	43.03	42.80	1	3,904	0.03%
2020/05/22	1	41.55	0	0.00	41.60	1	3,868	0.03%
2020/05/15	0	0.00	2	40.65	40.00	-2	3,860	-0.05%
2020/05/14	3	42.08	3	41.50	40.60	0	3,874	0.00%
2020/05/07	1	42.40	0	0.00	41.85	1	3,836	0.03%
2020/04/30	4	42.43	0	0.00	42.05	4	3,858	0.10%
2020/04/28	8	42.85	8	42.45	42.45	0	3,845	0.00%
2020/04/27	3	42.45	1	42.65	42.75	2	3,893	0.05%
2020/04/24	0	0.00	2	41.20	41.30	-2	3,820	-0.05%
2020/04/23	8	41.20	3	41.28	41.05	5	3,823	0.13%
2020/04/22	0	0.00	3	40.97	41.25	-3	3,804	-0.08%
2020/04/21	3	40.77	0	0.00	39.80	3	3,766	0.08%
2020/04/20	0	0.00	1	41.90	42.20	-1	3,695	-0.03%
2020/04/17	8	42.88	6	42.38	41.60	2	3,670	0.05%
2020/04/14	1	41.00	0	0.00	41.50	1	3,430	0.03%
2020/04/13	0	0.00	1	39.30	38.85	-1	3,288	-0.03%
2020/04/10	5	38.52	4	38.44	38.55	1	3,252	0.03%
2020/04/09	4	39.66	2	40.20	38.55	2	3,263	0.06%
2020/04/08	0	0.00	2	36.98	37.50	-2	3,168	-0.06%
2020/04/07	4	36.56	6	36.47	36.50	-2	3,124	-0.06%
2020/04/01	0	0.00	1	35.05	35.30	-1	3,132	-0.03%
2020/03/31	3	34.90	1	34.15	34.65	2	3,111	0.06%
2020/03/30	1	34.35	0	0.00	35.00	1	3,082	0.03%
2020/03/27	4	35.20	7	35.45	34.80	-3	3,074	-0.10%
2020/03/26	2	35.23	7	35.13	35.65	-5	3,032	-0.16%
2020/03/25	6	35.44	1	35.80	35.45	5	2,985	0.17%
2020/03/24	0	0.00	1	34.50	34.00	-1	2,911	-0.03%
2020/03/20	8	33.33	4	34.01	34.00	4	2,908	0.14%
2020/03/19	7	32.67	10	33.74	31.70	-3	2,868	-0.10%
2020/03/18	1	36.90	2	36.45	35.20	-1	2,785	-0.04%
2020/03/17	2	36.35	4	37.09	36.00	-2	2,738	-0.07%
2020/03/16	0	0.00	10	36.90	37.00	-10	2,702	-0.37%
2020/03/13	5	38.18	10	38.35	39.05	-5	2,719	-0.18%
2020/03/12	6	42.54	9	42.23	42.10	-3	2,630	-0.11%
2020/03/10	1	44.90	1	44.95	44.80	0	2,521	0.00%
2020/03/09	2	44.10	0	0.00	44.55	2	2,495	0.08%
2020/03/06	0	0.00	1	45.75	45.65	-1	2,446	-0.04%
2020/03/04	1	46.70	0	0.00	46.00	1	2,458	0.04%
2020/03/03	1	46.35	1	46.90	46.85	0	2,464	0.00%
2020/03/02	1	44.85	1	45.05	45.20	0	2,432	0.00%
2020/02/26	4	46.89	2	47.00	46.40	2	2,382	0.08%
2020/02/25	3	47.25	3	46.00	46.90	0	2,365	0.00%
2020/02/24	1	46.50	0	0.00	46.15	1	2,352	0.04%
2020/02/20	0	0.00	1	48.30	47.80	-1	2,337	-0.04%
2020/02/19	2	48.55	0	0.00	48.20	2	2,331	0.09%
2020/02/18	2	48.10	1	48.40	48.40	1	2,295	0.04%
2020/02/17	1	48.25	1	48.90	48.30	0	2,334	0.00%
2020/02/13	1	47.60	0	0.00	47.00	1	2,483	0.04%
2020/02/12	0	0.00	3	47.05	47.40	-3	2,698	-0.11%
2020/02/11	1	46.00	0	0.00	46.35	1	2,854	0.04%
2020/02/10	1	44.15	3	44.87	45.05	-2	3,051	-0.07%
2020/02/06	1	46.75	2	46.38	46.75	-1	3,275	-0.03%
2020/02/05	3	46.98	0	0.00	46.10	3	3,350	0.09%
2020/02/03	2	44.63	2	45.00	45.20	0	3,480	0.00%
2020/01/31	4	47.94	3	47.75	47.50	1	3,623	0.03%
2020/01/30	1	48.20	1	48.00	48.00	0	4,256	0.00%
2020/01/20	2	53.30	2	53.40	53.30	0	4,267	0.00%
2020/01/16	0	0.00	1	53.90	54.00	-1	4,320	-0.02%
2020/01/15	3	53.70	0	0.00	53.40	3	4,389	0.07%
2020/01/14	1	54.10	1	54.00	54.10	0	4,570	0.00%
2020/01/13	0	0.00	1	53.80	53.80	-1	4,624	-0.02%
2020/01/09	3	53.30	0	0.00	53.10	3	4,779	0.06%
2020/01/08	1	54.30	1	52.80	52.60	0	5,326	0.00%
2020/01/07	1	55.50	0	0.00	54.70	1	5,663	0.02%
2020/01/03	1	56.70	0	0.00	56.60	1	5,665	0.02%
2020/01/02	3	57.57	1	57.70	57.70	2	5,681	0.04%
2019/12/30	1	57.40	3	57.40	56.70	-2	5,737	-0.03%
2019/12/19	0.2	56.50	3	57.00	56.50	-2.8	5,743	-0.05%
2019/12/18	0	0.00	1	57.90	56.90	-1	5,766	-0.02%
2019/12/17	0	0.00	1	57.00	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	0	0.00	4	56.20	56.00	-4	5,931	-0.07%
2019/12/12	0	0.00	15	56.80	57.00	-15	5,935	-0.25%
2019/12/11	1	57.20	0	0.00	57.10	1	5,931	0.02%
2019/12/10	1	56.10	7	57.09	57.60	-6	5,945	-0.10%
2019/12/09	1	55.90	2	55.90	55.90	-1	5,894	-0.02%
2019/12/06	0	0.00	2	55.70	55.60	-2	5,930	-0.03%
2019/12/04	3	55.00	0	0.00	54.60	3	5,992	0.05%
2019/12/03	4	54.90	2	55.35	55.30	2	6,008	0.03%
2019/12/02	0	0.00	1	54.50	54.60	-1	6,029	-0.02%
2019/11/29	0	0.00	1	55.40	55.40	-1	6,032	-0.02%
2019/11/28	1	55.70	1	56.30	56.10	0	6,059	0.00%
2019/11/27	4	55.45	0	0.00	55.50	4	6,163	0.06%
2019/11/26	2	55.70	3	55.57	55.00	-1	6,273	-0.02%
2019/11/25	3	56.20	0	0.00	55.70	3	6,379	0.05%
2019/11/22	1	55.70	1	55.40	55.40	0	6,591	0.00%
2019/11/20	3	55.43	5	55.30	55.10	-2	6,689	-0.03%
2019/11/19	1	56.10	2	56.50	56.30	-1	6,725	-0.01%
2019/11/15	2	55.95	1	55.80	56.00	1	6,878	0.01%
2019/11/14	2	56.10	1	55.20	55.00	1	6,901	0.01%
2019/11/13	6	56.57	1	56.10	56.10	5	6,916	0.07%
2019/11/12	3	56.57	2	56.80	57.00	1	6,993	0.01%
2019/11/11	7	57.27	0	0.00	55.80	7	7,019	0.10%
2019/11/08	13	60.98	5	60.66	60.10	8	6,897	0.12%
2019/11/07	25	64.12	7	63.80	62.80	18	6,827	0.26%
2019/11/06	13	68.12	18	67.96	66.30	-5	6,655	-0.08%
2019/11/05	6.3	67.54	0	0.00	67.20	6.3	6,493	0.10%
2019/11/04	7	67.96	21	67.80	67.70	-14	6,517	-0.21%
2019/11/01	28	67.38	9	67.02	67.60	19	6,488	0.29%
2019/10/31	7	66.21	6	66.35	66.30	1	6,466	0.02%
2019/10/30	2	66.75	16	67.19	67.20	-14	6,403	-0.22%
2019/10/29	126	65.46	5.2	68.12	67.70	120.8	6,323	1.91%	大買/鉅額交易
2019/10/28	2	63.35	4	63.88	63.80	-2	5,741	-0.03%
2019/10/25	0	0.00	1	62.60	62.50	-1	5,747	-0.02%
2019/10/24	3	62.70	1	62.70	63.20	2	5,844	0.03%
2019/10/23	1	62.20	5	62.34	62.40	-4	5,862	-0.07%
2019/10/22	10	63.44	6	63.65	63.00	4	5,810	0.07%
2019/10/21	1	62.90	15	61.89	62.80	-14	5,646	-0.25%
2019/10/18	1	61.60	2	61.70	62.10	-1	5,594	-0.02%
2019/10/17	20	62.21	0	0.00	62.10	20	5,546	0.36%
2019/10/16	22	63.70	10	61.63	61.40	12	5,476	0.22%
2019/10/15	2	61.45	5	63.06	64.20	-3	5,053	-0.06%
2019/10/14	0	0.00	2	58.30	58.40	-2	4,701	-0.04%
2019/10/09	6	57.80	0	0.00	57.60	6	4,676	0.13%
2019/10/08	2	58.30	0	0.00	57.80	2	4,685	0.04%
2019/10/07	3	57.40	0	0.00	58.00	3	4,676	0.06%
2019/10/04	2	57.70	2.1	56.79	56.80	-0.1	4,681	0.00%
2019/10/01	0	0.00	1	56.30	56.60	-1	4,833	-0.02%
2019/09/27	2	57.00	0	0.00	55.90	2	5,072	0.04%
2019/09/25	1	57.80	2	58.30	57.80	-1	5,178	-0.02%
2019/09/24	2	59.00	10	58.42	58.60	-8	5,201	-0.15%
2019/09/23	0	0.00	1	58.30	58.90	-1	5,188	-0.02%
2019/09/19	0	0.00	0.2	58.30	58.30	-0.2	5,046	0.00%
2019/09/18	7	57.51	1	58.10	57.20	6	5,058	0.12%
2019/09/17	0	0.00	5	56.98	56.80	-5	5,021	-0.10%
2019/09/16	6	57.87	0.2	57.60	57.60	5.8	5,045	0.11%
2019/09/12	2	57.60	2	57.70	57.80	0	5,051	0.00%
2019/09/11	2	57.00	0	0.00	57.00	2	5,020	0.04%
2019/09/10	0	0.00	2	56.90	57.00	-2	5,016	-0.04%
2019/09/02	0	0.00	4	57.00	57.10	-4	5,012	-0.08%
2019/08/30	4	57.50	2	57.00	56.80	2	5,006	0.04%
2019/08/28	0	0.00	16	59.46	59.20	-16	4,787	-0.33%
2019/08/27	17	59.24	2	59.50	59.50	15	4,670	0.32%
2019/08/26	1	56.70	1	57.20	56.80	0	4,483	0.00%
2019/08/23	0	0.00	1	57.90	57.90	-1	4,476	-0.02%
2019/08/21	0	0.00	5	56.62	57.50	-5	4,433	-0.11%
2019/08/20	1	56.30	0	0.00	55.80	1	4,345	0.02%
2019/08/19	2	56.60	6	56.80	56.90	-4	4,309	-0.09%
2019/08/16	4	56.88	1	56.40	56.10	3	4,274	0.07%
2019/08/15	0	0.00	7	54.76	56.30	-7	4,212	-0.17%
2019/08/14	3	56.27	2	55.85	55.20	1	4,113	0.02%
2019/08/13	3	55.13	4	55.45	55.90	-1	3,973	-0.03%
2019/08/12	7	55.16	0	0.00	55.30	7	3,906	0.18%
2019/08/08	1	53.40	2	53.50	53.40	-1	3,809	-0.03%
2019/08/06	1	51.60	6	50.22	52.20	-5	3,783	-0.13%
2019/08/02	0	0.00	25	53.34	52.30	-25	3,701	-0.68%
2019/08/01	42	54.70	60	54.72	54.40	-18	3,686	-0.49%
2019/07/31	51	55.40	7	55.24	55.60	44	3,662	1.20%
2019/07/30	2	54.75	3	54.13	54.20	-1	3,576	-0.03%
2019/07/29	4	55.55	98	55.30	54.10	-94	3,565	-2.64%
2019/07/26	100	54.72	0	0.00	55.00	100	3,490	2.86%
2019/07/25	3	53.73	2	53.75	53.80	1	3,391	0.03%
2019/07/24	1	53.00	1	52.60	52.60	0	3,365	0.00%
2019/07/18	5	52.84	0	0.00	52.10	5	3,514	0.14%
2019/07/17	0	0.00	6	53.87	53.30	-6	3,537	-0.17%
2019/07/16	1	53.30	3	53.30	53.30	-2	3,436	-0.06%
2019/07/15	2	52.60	3	53.00	52.70	-1	3,432	-0.03%
2019/07/12	2	52.40	2	52.90	52.70	0	3,525	0.00%
2019/07/11	0	0.00	5	53.18	52.70	-5	3,582	-0.14%
2019/07/10	5	52.90	14	52.86	52.70	-9	3,623	-0.25%
2019/07/09	1	52.90	5	52.76	52.40	-4	4,039	-0.10%
2019/07/08	5	53.98	5	53.40	53.00	0	4,095	0.00%
2019/07/05	7	52.13	0	0.00	53.00	7	4,034	0.17%
2019/07/04	18	52.74	12	52.88	52.40	6	4,054	0.15%
2019/07/03	4	51.53	2	51.05	51.10	2	3,897	0.05%
2019/07/02	7	51.67	2	51.50	51.90	5	3,988	0.13%
2019/07/01	1	50.70	1	50.70	50.70	0	3,962	0.00%
2019/06/27	2	50.00	0	0.00	50.00	2	4,130	0.05%
2019/06/26	2	49.88	0	0.00	49.70	2	4,161	0.05%
2019/06/25	4	50.60	0	0.00	50.00	4	4,187	0.10%
2019/06/21	0	0.00	12	50.30	49.35	-12	4,231	-0.28%
2019/06/19	0	0.00	3	50.40	50.30	-3	4,375	-0.07%
2019/06/18	3	50.30	0	0.00	49.60	3	4,492	0.07%
2019/06/17	15	50.91	0	0.00	50.10	15	4,685	0.32%
2019/06/14	2	50.20	2	49.95	50.70	0	5,180	0.00%
2019/06/11	1	49.95	1	49.95	49.60	0	5,363	0.00%
2019/06/06	0	0.00	2	48.40	48.00	-2	5,424	-0.04%
2019/06/05	1	50.10	0	0.00	49.00	1	5,527	0.02%
2019/06/04	1	49.40	0	0.00	49.30	1	5,692	0.02%
2019/06/03	0	0.00	1	49.50	49.25	-1	5,750	-0.02%
2019/05/31	1	50.50	1	50.20	50.20	0	5,830	0.00%
2019/05/29	3	49.90	1	49.60	50.40	2	5,846	0.03%
2019/05/28	0	0.00	1	49.10	49.00	-1	5,787	-0.02%
2019/05/27	1	48.15	0	0.00	49.20	1	5,793	0.02%
2019/05/23	0.1	49.10	0	0.00	49.00	0.1	5,822	0.00%
2019/05/21	2	49.20	0	0.00	49.60	2	6,289	0.03%
2019/05/14	2	51.30	1	50.00	51.80	1	6,759	0.01%
2019/05/13	4	52.65	0	0.00	51.00	4	6,863	0.06%
2019/05/10	0	0.00	3	53.40	52.90	-3	6,886	-0.04%
2019/05/08	4	55.00	15	55.50	55.00	-11	6,883	-0.16%
2019/05/07	2	56.50	0	0.00	56.10	2	6,955	0.03%
2019/05/06	0	0.00	1	56.40	55.90	-1	6,964	-0.01%
2019/05/03	1	58.00	0	0.00	58.20	1	6,923	0.01%
2019/04/30	0	0.00	3	56.70	57.00	-3	6,883	-0.04%
2019/04/25	0	0.00	2	58.95	58.60	-2	6,898	-0.03%
2019/04/24	1	60.00	1	59.40	58.70	0	6,943	0.00%
2019/04/18	1	58.30	0	0.00	58.10	1	6,932	0.01%
2019/04/17	0	0.00	2	60.40	59.60	-2	6,917	-0.03%
2019/04/16	1	60.10	1	60.70	60.60	0	6,899	0.00%
2019/04/15	11	62.20	5	61.54	61.10	6	6,995	0.09%
2019/04/12	2	58.75	2	59.35	59.60	0	6,710	0.00%
2019/04/11	18	58.70	1	60.00	58.00	17	6,682	0.25%
2019/04/10	1	59.60	0	0.00	59.40	1	6,618	0.02%
2019/04/09	0	0.00	4	60.25	60.30	-4	6,559	-0.06%
2019/04/08	6	62.33	7	61.67	61.70	-1	6,502	-0.02%
2019/04/03	6	60.35	16	59.86	60.00	-10	6,381	-0.16%
2019/04/02	0	0.00	1	59.60	59.60	-1	6,346	-0.02%
2019/04/01	6.1	58.94	11	59.74	59.40	-4.9	6,285	-0.08%
2019/03/29	0	0.00	7	58.10	58.20	-7	6,159	-0.11%
2019/03/28	0	0.00	2	58.10	58.10	-2	6,165	-0.03%
2019/03/27	0.1	58.20	8	57.49	58.10	-7.9	6,192	-0.13%
2019/03/26	5	57.80	0	0.00	57.60	5	6,158	0.08%
2019/03/25	2	57.40	2	57.40	57.50	0	6,139	0.00%
2019/03/22	1.1	60.47	2	59.00	59.10	-0.9	6,089	-0.01%
2019/03/21	3	60.50	0	0.00	60.50	3	6,019	0.05%
2019/03/20	7	60.04	1	60.10	60.10	6	5,947	0.10%
2019/03/19	23.2	59.29	56.5	59.92	60.10	-33.3	5,852	-0.57%
2019/03/18	8	56.48	6	56.35	55.50	2	5,334	0.04%
2019/03/15	0	0.00	1	55.30	55.30	-1	5,433	-0.02%
2019/03/14	0	0.00	3	55.50	54.90	-3	5,714	-0.05%
2019/03/13	2	54.70	2	54.90	55.00	0	5,895	0.00%
2019/03/12	6	55.07	4	56.45	54.50	2	5,936	0.03%
2019/03/11	0	0.00	1	55.70	55.00	-1	6,024	-0.02%
2019/03/08	2.5	54.30	1	54.90	54.30	1.5	6,167	0.02%
2019/03/07	0	0.00	1	53.30	53.00	-1	6,259	-0.02%
2019/03/06	2	54.05	3	54.37	54.60	-1	6,341	-0.02%
2019/03/05	1	53.30	4	53.43	53.80	-3	6,336	-0.05%
2019/02/27	0	0.00	1	52.20	52.30	-1	6,369	-0.02%
2019/02/26	3	53.40	3	52.50	52.50	0	6,482	0.00%
2019/02/25	1	53.50	14	53.20	53.20	-13	6,681	-0.19%
2019/02/22	2	53.50	4	53.55	53.50	-2	6,774	-0.03%
2019/02/21	12	54.70	27	55.79	54.40	-15	6,807	-0.22%
2019/02/20	1	53.80	2	54.55	54.30	-1	6,657	-0.02%
2019/02/19	8	52.96	3	53.60	53.70	5	6,603	0.08%
2019/02/18	1	52.10	1	52.70	52.00	0	6,641	0.00%
2019/02/15	1	53.60	1	53.40	52.40	0	7,038	0.00%
2019/02/14	27	54.34	12	54.53	53.10	15	7,195	0.21%
2019/02/13	5	53.46	0	0.00	52.20	5	7,106	0.07%
2019/02/12	6	52.65	3	52.93	54.20	3	7,212	0.04%
2019/01/30	0	0.00	3	52.10	50.90	-3	7,254	-0.04%
2019/01/28	4	51.43	2	51.70	51.60	2	7,372	0.03%
2019/01/23	0	0.00	1	49.65	49.65	-1	7,877	-0.01%
2019/01/21	2	49.83	2	50.10	49.60	0	8,009	0.00%
2019/01/18	2	49.30	1	49.65	49.45	1	8,180	0.01%
2019/01/17	2	50.48	3	49.50	49.35	-1	8,256	-0.01%
2019/01/16	0	0.00	2	51.50	51.80	-2	8,237	-0.02%
2019/01/15	0	0.00	5	50.90	50.70	-5	8,293	-0.06%
2019/01/14	2	50.40	0	0.00	50.50	2	8,449	0.02%
2019/01/11	11	52.65	18	52.24	50.70	-7	8,592	-0.08%
2019/01/09	4	51.48	1	51.40	51.60	3	8,609	0.03%
2019/01/08	1	50.30	3	49.92	50.60	-2	8,576	-0.02%
2019/01/07	17	50.49	13	50.30	50.30	4	8,570	0.05%
2019/01/04	8	48.31	9	48.42	48.50	-1	8,513	-0.01%
2019/01/02	5	47.60	3	47.55	47.50	2	8,809	0.02%
2018/12/27	2	48.33	1	48.60	48.00	1	9,013	0.01%
2018/12/26	1	47.50	1	48.50	47.10	0	9,083	0.00%
2018/12/25	1	46.95	3	47.02	48.20	-2	9,276	-0.02%
2018/12/24	1	47.80	1	48.00	47.85	0	9,394	0.00%
2018/12/22	1	48.60	0	0.00	48.30	1	9,637	0.01%
2018/12/21	2	47.05	3	47.98	49.00	-1	9,683	-0.01%
2018/12/20	1	47.40	0	0.00	47.00	1	9,656	0.01%
2018/12/18	1	48.30	0	0.00	48.00	1	9,619	0.01%
2018/12/14	1	49.30	1	49.55	49.35	0	9,598	0.00%
2018/12/13	3	49.17	4	48.96	49.30	-1	9,544	-0.01%
2018/12/12	2	49.45	1	49.90	49.45	1	9,529	0.01%
2018/12/11	2	47.85	0	0.00	48.30	2	9,458	0.02%
2018/12/10	3	47.03	1	46.60	46.90	2	9,421	0.02%
2018/12/07	5	50.46	2	51.00	49.35	3	9,252	0.03%
2018/12/06	22	54.87	15	51.10	51.50	7	8,950	0.08%
2018/12/05	2	54.50	2	54.95	54.90	0	8,793	0.00%
2018/12/04	50	56.67	35	56.02	56.00	15	8,855	0.17%
2018/12/03	19	55.62	18	55.60	56.10	1	8,835	0.01%
2018/11/30	35	53.97	34	53.00	52.90	1	8,718	0.01%
2018/11/29	2	52.45	0	0.00	52.00	2	8,458	0.02%
2018/11/28	2	50.90	2	51.85	51.90	0	8,366	0.00%
2018/11/27	0	0.00	1	51.00	51.00	-1	8,404	-0.01%
2018/11/26	2	49.55	4	49.15	49.40	-2	8,372	-0.02%
2018/11/23	0	0.00	1	50.00	48.70	-1	8,377	-0.01%
2018/11/22	1	54.00	17	51.35	50.60	-16	8,321	-0.19%
2018/11/21	20	53.60	23	53.10	53.10	-3	8,119	-0.04%
2018/11/20	1	52.90	0	0.00	52.70	1	8,002	0.01%
2018/11/19	60	53.37	55	53.32	53.40	5	7,924	0.06%
2018/11/16	25	52.86	22	51.76	51.60	3	7,764	0.04%
2018/11/15	9	52.18	9	52.30	52.40	0	7,696	0.00%
2018/11/14	78	52.06	79	52.52	52.50	-1	7,556	-0.01%
2018/11/13	60	49.75	62	49.57	49.50	-2	7,234	-0.03%
2018/11/12	4	48.99	22	48.85	48.95	-18	7,046	-0.26%
2018/11/09	5	48.98	26	49.18	48.90	-21	6,990	-0.30%
2018/11/08	4	48.18	1	48.85	47.05	3	6,783	0.04%
2018/11/07	1	48.20	2	47.25	47.95	-1	6,736	-0.01%
2018/11/06	20	46.93	1	48.15	46.30	19	6,684	0.28%
2018/11/05	4	47.26	40	46.97	47.40	-36	6,588	-0.55%
2018/11/02	23	48.27	1	48.25	48.20	22	6,511	0.34%
2018/11/01	0	0.00	2	50.30	51.30	-2	6,165	-0.03%
2018/10/31	20	48.95	0	0.00	48.00	20	6,075	0.33%
2018/10/30	1	47.30	11	48.07	48.50	-10	6,028	-0.17%
2018/10/29	10	46.85	18	46.73	47.65	-8	6,022	-0.13%
2018/10/26	3	46.97	11	46.61	46.00	-8	6,001	-0.13%
2018/10/25	9	48.59	2	47.90	48.45	7	5,967	0.12%
2018/10/24	10	51.31	3	51.47	50.90	7	5,993	0.12%
2018/10/23	6	52.00	4	52.48	50.70	2	5,973	0.03%
2018/10/22	46	52.41	42	52.34	52.30	4	6,050	0.07%
2018/10/19	4	49.13	3	49.15	50.70	1	5,930	0.02%
2018/10/18	3	49.15	2	48.90	48.45	1	5,829	0.02%
2018/10/17	1	48.90	1	49.55	48.25	0	5,994	0.00%
2018/10/16	2	48.30	2	48.23	48.10	0	6,125	0.00%
2018/10/15	12	46.25	7	47.49	47.40	5	6,159	0.08%
2018/10/12	4	43.75	1	45.45	47.00	3	6,344	0.05%
2018/10/11	6	44.09	16	44.30	44.45	-10	6,514	-0.15%
2018/10/09	14	49.80	2	49.88	48.75	12	6,289	0.19%
2018/10/08	2	53.55	19	54.60	53.40	-17	6,050	-0.28%
2018/10/05	29	54.41	10	54.73	53.30	19	5,974	0.32%
2018/10/04	5	55.20	0	0.00	56.70	5	5,850	0.09%
2018/10/03	4	56.10	8	57.50	56.10	-4	5,789	-0.07%
2018/10/02	0	0.00	3	56.80	55.70	-3	5,593	-0.05%
2018/10/01	2	55.15	8	55.64	57.50	-6	5,482	-0.11%
2018/09/28	0	0.00	1	52.70	52.40	-1	5,263	-0.02%
2018/09/21	10	50.83	0	0.00	51.40	10	5,236	0.19%
2018/09/20	0	0.00	1	50.10	50.20	-1	5,264	-0.02%
2018/09/18	7	50.40	6	50.72	50.30	1	5,259	0.02%
2018/09/17	2	51.65	1	52.30	51.40	1	5,256	0.02%
2018/09/14	1	52.20	2	51.85	52.00	-1	5,238	-0.02%
2018/09/13	5	50.98	0	0.00	50.70	5	5,246	0.10%
2018/09/12	2	50.80	1	50.60	51.30	1	5,242	0.02%
2018/09/11	2	49.75	2	50.15	50.50	0	5,246	0.00%
2018/09/10	6	49.23	0	0.00	48.20	6	5,217	0.12%
2018/09/07	2	50.50	1	51.70	51.40	1	5,124	0.02%
2018/09/06	8	56.35	2	56.85	55.10	6	5,042	0.12%
2018/09/05	1	55.20	0	0.00	54.80	1	4,910	0.02%
2018/09/04	1	55.80	3	54.70	54.80	-2	4,947	-0.04%
2018/09/03	2	54.55	6	54.75	54.60	-4	4,929	-0.08%
2018/08/31	1	57.80	11	57.59	57.50	-10	4,856	-0.21%
2018/08/30	5	58.40	1	58.30	58.50	4	5,008	0.08%
2018/08/29	2	56.55	2	57.45	58.40	0	5,200	0.00%
2018/08/28	0	0.00	2	56.00	55.50	-2	5,216	-0.04%
2018/08/27	0	0.00	1	54.80	55.20	-1	5,241	-0.02%
2018/08/24	1	53.90	1	53.40	53.40	0	5,258	0.00%
2018/08/23	2	54.25	1	53.90	53.90	1	5,307	0.02%
2018/08/22	1	54.50	1	54.30	54.30	0	5,357	0.00%
2018/08/20	6	56.88	11	53.27	53.30	-5	5,452	-0.09%
2018/08/17	10	57.10	0	0.00	56.90	10	5,360	0.19%
2018/08/16	0	0.00	1	56.70	56.70	-1	5,465	-0.02%
2018/08/15	1	57.70	0	0.00	57.60	1	5,472	0.02%
2018/08/14	1	58.40	0	0.00	58.90	1	5,475	0.02%
2018/08/13	2	60.00	0	0.00	58.20	2	5,609	0.04%
2018/08/10	0	0.00	1	61.70	61.30	-1	5,574	-0.02%
2018/08/09	0	0.00	2	61.80	61.70	-2	5,699	-0.04%
2018/08/08	1	62.70	0	0.00	62.30	1	5,729	0.02%
2018/08/07	19	63.63	7	62.63	62.30	12	5,763	0.21%
2018/08/06	2	63.20	0	0.00	63.10	2	5,704	0.04%
2018/08/03	1	62.00	1	61.70	61.80	0	5,672	0.00%
2018/08/02	5	62.10	10	61.95	61.10	-5	5,662	-0.09%
2018/08/01	28	62.78	27	62.38	62.50	1	5,636	0.02%
2018/07/27	6	60.55	1	60.60	62.20	5	5,676	0.09%
2018/07/26	0	0.00	2	61.20	61.00	-2	5,536	-0.04%
2018/07/24	6	60.75	5	60.90	61.10	1	5,503	0.02%
2018/07/23	1	64.90	0	0.00	63.60	1	5,308	0.02%
2018/07/20	3	67.20	16	67.55	67.80	-13	5,209	-0.25%
2018/07/19	16	68.73	13	68.35	66.30	3	5,284	0.06%
2018/07/18	3	66.43	39	64.39	67.90	-36	5,321	-0.68%
2018/07/17	6	63.12	0	0.00	62.30	6	5,165	0.12%
2018/07/13	0	0.00	1	62.50	62.40	-1	5,435	-0.02%
2018/07/12	5	61.30	0	0.00	61.70	5	5,790	0.09%
2018/07/06	0	0.00	1	60.60	61.10	-1	6,760	-0.01%
2018/07/05	1	63.50	0	0.00	61.70	1	6,752	0.01%
2018/07/02	8	63.93	0	0.00	63.00	8	6,841	0.12%
2018/06/29	0	0.00	1	64.40	64.40	-1	6,841	-0.01%
2018/06/28	1	63.20	1	62.70	62.70	0	6,809	0.00%
2018/06/27	0	0.00	7	63.40	62.70	-7	6,849	-0.10%
2018/06/26	1	62.10	1	62.30	62.60	0	6,878	0.00%
2018/06/25	0	0.00	5	63.10	63.00	-5	6,880	-0.07%
2018/06/22	4	62.58	0	0.00	62.40	4	6,917	0.06%
2018/06/21	0	0.00	20	64.20	64.00	-20	6,896	-0.29%
2018/06/20	3	64.10	2	63.55	63.30	1	6,947	0.01%
2018/06/19	0	0.00	1	65.60	65.00	-1	6,953	-0.01%
2018/06/15	1	66.20	0	0.00	66.40	1	6,975	0.01%
2018/06/14	3	67.13	0	0.00	65.50	3	6,966	0.04%
2018/06/13	0	0.00	2	65.75	65.50	-2	7,088	-0.03%
2018/06/12	0	0.00	3	65.30	65.10	-3	7,191	-0.04%
2018/06/07	4	67.30	3	67.03	66.80	1	7,316	0.01%
2018/06/06	13	68.95	14	69.42	69.50	-1	7,194	-0.01%
2018/06/05	1	66.80	0	0.00	67.30	1	7,006	0.01%
2018/06/04	1	65.40	1	65.80	65.70	0	7,034	0.00%
2018/06/01	0	0.00	1	64.70	64.80	-1	7,030	-0.01%
2018/05/31	0	0.00	2	64.70	64.30	-2	7,037	-0.03%
2018/05/30	5	66.18	5	66.12	65.80	0	7,034	0.00%
2018/05/29	2	66.85	1	67.20	66.00	1	7,029	0.01%
2018/05/28	3	66.33	3	66.17	66.80	0	6,988	0.00%
2018/05/25	6	66.12	1	65.90	65.90	5	7,093	0.07%
2018/05/24	1	65.90	1	65.90	66.60	0	7,119	0.00%
2018/05/22	3	65.10	0	0.00	64.50	3	7,150	0.04%
2018/05/21	3	66.43	0	0.00	65.10	3	7,327	0.04%
2018/05/17	0	0.00	1	65.00	64.20	-1	7,663	-0.01%
2018/05/16	0	0.00	10	62.90	63.00	-10	7,943	-0.13%
2018/05/11	2	65.10	0.1	64.50	64.50	1.9	8,955	0.02%
2018/05/10	1	64.60	1	64.70	64.50	0	9,567	0.00%
2018/05/09	0	0.00	1	63.70	63.00	-1	9,803	-0.01%
2018/05/08	2	63.80	6	62.75	63.80	-4	10,168	-0.04%
2018/05/07	2	62.25	1	62.40	62.70	1	10,436	0.01%
2018/05/04	3	60.30	2	61.20	61.20	1	10,847	0.01%
2018/05/03	2	64.95	0	0.00	63.80	2	10,823	0.02%
2018/05/02	1	65.90	0	0.00	65.60	1	11,215	0.01%
2018/04/30	0	0.00	1	64.60	65.20	-1	11,407	-0.01%
2018/04/27	12	64.77	11	64.70	64.20	1	11,456	0.01%
2018/04/26	1	65.40	0	0.00	63.50	1	11,494	0.01%
2018/04/25	1	64.90	5	64.92	65.50	-4	11,423	-0.04%
2018/04/24	4	63.45	1	63.40	62.90	3	11,292	0.03%
2018/04/23	4	67.38	0.3	66.40	66.00	3.7	11,038	0.03%
2018/04/20	8	68.34	1	68.70	68.10	7	10,952	0.06%
2018/04/19	5	67.90	15	67.57	67.80	-10	10,791	-0.09%
2018/04/18	16	68.45	9	69.30	68.50	7	10,695	0.07%
2018/04/17	6	72.53	2	74.95	71.00	4	10,337	0.04%
2018/04/16	25	79.49	13	79.35	78.20	12	10,028	0.12%
2018/04/13	13	77.12	12	77.63	77.50	1	9,783	0.01%
2018/04/12	0	0.00	5	71.60	72.60	-5	9,424	-0.05%
2018/04/11	20	71.20	0	0.00	71.70	20	9,583	0.21%
2018/04/09	2	72.60	0	0.00	72.70	2	9,556	0.02%
2018/04/03	0	0.00	2	70.80	71.20	-2	9,530	-0.02%
2018/04/02	0	0.00	1	73.40	72.50	-1	9,489	-0.01%
2018/03/30	1	72.70	0	0.00	72.70	1	9,500	0.01%
2018/03/29	17	72.84	13	72.81	72.40	4	9,550	0.04%
2018/03/28	23	73.62	32	72.91	72.90	-9	9,532	-0.09%
2018/03/27	2	74.00	1	73.10	73.10	1	9,510	0.01%
2018/03/26	1	71.50	0	0.00	71.40	1	9,514	0.01%
2018/03/23	20	70.56	0	0.00	71.10	20	9,584	0.21%
2018/03/22	0	0.00	2	72.90	72.50	-2	9,572	-0.02%
2018/03/21	1	74.00	0	0.00	73.50	1	9,582	0.01%
2018/03/20	2	73.65	0	0.00	73.40	2	9,571	0.02%
2018/03/19	7	74.79	12	74.85	74.10	-5	9,578	-0.05%
2018/03/16	6	73.53	3	73.60	73.50	3	9,445	0.03%
2018/03/15	1	72.10	2	73.65	72.90	-1	9,417	-0.01%
2018/03/14	6	72.55	2	72.60	71.90	4	9,447	0.04%
2018/03/13	20	73.46	46	73.04	73.20	-26	9,506	-0.27%
2018/03/12	9	71.72	2	71.95	71.90	7	9,604	0.07%
2018/03/09	26	71.37	2	72.45	70.90	24	9,821	0.24%
2018/03/08	2	72.35	1	72.80	72.10	1	9,799	0.01%
2018/03/06	1	70.70	2	70.70	70.00	-1	9,756	-0.01%
2018/02/27	12	74.30	0	0.00	72.60	12	9,849	0.12%
2018/02/26	0	0.00	1	73.60	73.20	-1	9,747	-0.01%
2018/02/23	2	72.60	5	73.10	72.90	-3	9,745	-0.03%
2018/02/22	11	73.73	11	73.20	72.50	0	9,784	0.00%
2018/02/21	3	73.80	2	72.35	73.70	1	9,834	0.01%
2018/02/12	4	70.25	2	70.05	68.90	2	9,840	0.02%
2018/02/09	18	67.37	15	66.57	69.80	3	9,841	0.03%
2018/02/08	6	72.12	4	72.95	70.80	2	9,486	0.02%
2018/02/07	5	78.24	2	79.20	75.50	3	9,260	0.03%
2018/02/06	3	76.77	32	80.20	76.60	-29	9,230	-0.31%
2018/02/05	9.1	85.40	6	84.67	85.00	3.1	8,934	0.03%
2018/02/02	10.3	92.99	16	92.29	91.40	-5.7	8,933	-0.06%
2018/02/01	4	102.38	1	102.00	101.50	3	8,656	0.03%
2018/01/31	21	102.38	20	103.28	104.00	1	8,489	0.01%
2018/01/30	4	100.88	5	99.98	99.50	-1	8,227	-0.01%
2018/01/29	7	100.71	6	101.00	100.50	1	8,091	0.01%
2018/01/26	6	96.63	3	96.97	96.80	3	7,838	0.04%
2018/01/25	47	96.12	47	95.93	94.70	0	7,710	0.00%
2018/01/24	6	91.62	2	90.55	92.90	4	7,540	0.05%
2018/01/23	2	88.55	1	88.30	88.30	1	7,405	0.01%
2018/01/22	4	88.85	3	89.00	88.70	1	7,440	0.01%
2018/01/17	2	87.20	0	0.00	87.60	2	7,547	0.03%
2018/01/16	3	88.40	0	0.00	87.60	3	7,569	0.04%
2018/01/12	7	86.14	10	85.50	86.10	-3	7,609	-0.04%
2018/01/11	0	0.00	1	84.70	84.70	-1	7,656	-0.01%
2018/01/10	0	0.00	10	84.20	84.50	-10	7,841	-0.13%
2018/01/09	1	87.50	1	87.00	85.80	0	7,898	0.00%
2018/01/08	1	88.30	6	88.12	87.20	-5	7,993	-0.06%
2018/01/05	10	89.69	2	89.95	87.20	8	7,976	0.10%
2018/01/04	0	0.00	1	85.40	85.80	-1	7,890	-0.01%
2018/01/03	1	84.40	0	0.00	84.40	1	7,991	0.01%
2018/01/02	0	0.00	1	83.70	83.70	-1	8,156	-0.01%