TPK-KY (3673)-群益金鼎-開元券商分點個股進出

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
40.35
漲跌
▲0.95
漲幅
+2.41%
成交量
2,111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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/11/22	0	0.00	2	40.55	40.35	-2	5,084	-0.04%
2024/11/21	1	39.40	0	0.00	39.40	1	5,100	0.02%
2024/11/20	3	40.05	0	0.00	39.25	3	5,122	0.06%
2024/11/18	1	39.60	0	0.00	39.60	1	5,220	0.02%
2024/11/14	0	0.00	4	40.13	40.20	-4	5,422	-0.07%
2024/11/13	1	40.30	0	0.00	40.15	1	5,616	0.02%
2024/11/12	1	39.95	1	39.75	39.75	0	5,647	0.00%
2024/11/11	1	40.95	3	41.02	41.05	-2	5,644	-0.04%
2024/11/08	3	42.30	1	41.90	41.90	2	5,664	0.04%
2024/11/07	0	0.00	1	43.70	43.40	-1	5,707	-0.02%
2024/11/05	0	0.00	1	41.20	41.10	-1	5,780	-0.02%
2024/11/04	0	0.00	2	41.50	41.50	-2	5,873	-0.03%
2024/10/30	0	0.00	3	42.33	42.30	-3	6,006	-0.05%
2024/10/29	0	0.00	1	42.60	42.60	-1	6,102	-0.02%
2024/10/28	0	0.00	2	43.38	43.60	-2	6,135	-0.03%
2024/10/25	1	44.15	0	0.00	44.00	1	6,191	0.02%
2024/10/24	3	43.88	2	43.75	43.75	1	6,239	0.02%
2024/10/23	3	44.27	1	44.60	44.55	2	6,305	0.03%
2024/10/22	0	0.00	1	43.05	43.20	-1	6,373	-0.02%
2024/10/21	1	42.60	1	43.10	43.65	0	6,583	0.00%
2024/10/18	0	0.00	1	42.20	41.75	-1	6,791	-0.01%
2024/10/17	0	0.00	1	42.80	42.80	-1	6,949	-0.01%
2024/10/16	17	41.04	2	40.90	40.90	15	7,482	0.20%
2024/10/15	7	41.24	2	40.95	40.95	5	7,933	0.06%
2024/10/14	0	0.00	1	41.10	41.65	-1	8,105	-0.01%
2024/10/09	0	0.00	6	42.35	41.90	-6	8,545	-0.07%
2024/10/08	4	43.51	3	43.10	43.10	1	8,966	0.01%
2024/10/07	0	0.00	4	44.74	44.75	-4	10,023	-0.04%
2024/10/04	1	44.80	1	44.35	44.35	0	10,385	0.00%
2024/10/01	1	43.90	5.5	44.40	44.90	-4.5	10,596	-0.04%
2024/09/30	4	44.36	1	44.10	44.10	3	10,739	0.03%
2024/09/27	0	0.00	18	44.56	44.85	-18	10,981	-0.16%
2024/09/26	25	45.77	4	46.20	44.25	21	10,979	0.19%
2024/09/25	8	46.88	7	46.43	46.20	1	10,653	0.01%
2024/09/24	27	46.90	23	47.13	47.15	4	10,545	0.04%
2024/09/23	2	45.55	1	45.45	45.55	1	10,257	0.01%
2024/09/20	4	45.31	2	45.38	44.50	2	10,317	0.02%
2024/09/19	1	44.60	2	45.00	45.30	-1	10,291	-0.01%
2024/09/18	0	0.00	4	44.70	44.40	-4	10,302	-0.04%
2024/09/16	0	0.00	1	44.90	45.40	-1	10,366	-0.01%
2024/09/12	2	44.40	23	44.58	44.80	-21	10,838	-0.19%
2024/09/11	8.1	43.60	0	0.00	43.00	8.1	10,932	0.07%
2024/09/10	13.1	44.57	10	45.49	43.80	3.1	10,881	0.03%
2024/09/09	3	44.20	0	0.00	44.45	3	10,676	0.03%
2024/09/06	0	0.00	15	42.74	44.05	-15	10,580	-0.14%
2024/09/05	12	41.61	14	42.84	41.30	-2	10,445	-0.02%
2024/09/04	9	41.03	1	41.50	40.80	8	10,382	0.08%
2024/09/03	0	0.00	2	43.25	43.10	-2	10,305	-0.02%
2024/09/02	13.1	45.63	8	45.64	43.90	5.1	10,247	0.05%
2024/08/30	10	44.89	13	44.93	45.20	-3	10,061	-0.03%
2024/08/29	10	44.12	3	43.47	44.10	7	9,874	0.07%
2024/08/28	17.1	44.15	10	44.26	43.95	7.1	9,786	0.07%
2024/08/27	11	43.05	19	42.57	42.80	-8	9,578	-0.08%
2024/08/26	9	42.62	20	42.09	42.35	-11	9,446	-0.12%
2024/08/23	12	39.85	1	39.45	40.05	11	9,270	0.12%
2024/08/22	2.1	40.40	0	0.00	40.25	2.1	9,330	0.02%
2024/08/21	7	40.95	7	40.86	40.75	0	9,298	0.00%
2024/08/20	6	40.93	0	0.00	40.85	6	9,202	0.07%
2024/08/19	4.1	41.37	16	40.98	40.85	-12	9,193	-0.13%
2024/08/16	4	41.50	11	40.84	41.35	-7	9,174	-0.08%
2024/08/15	26	39.94	9	40.04	39.70	17	9,047	0.19%
2024/08/14	0.1	38.05	0	0.00	38.35	0.1	8,848	0.00%
2024/08/13	1	38.30	0	0.00	38.10	1	8,812	0.01%
2024/08/12	4	38.45	1	38.45	38.35	3	8,784	0.03%
2024/08/09	2.1	38.43	7	38.29	38.00	-5	8,759	-0.06%
2024/08/08	0	0.00	1	38.30	38.40	-1	8,682	-0.01%
2024/08/07	4	39.54	0	0.00	39.35	4	8,632	0.05%
2024/08/06	2	37.73	1	39.40	37.65	1	8,561	0.01%
2024/08/05	6	39.23	0	0.00	39.05	6	8,450	0.07%
2024/08/02	1	44.00	0	0.00	43.35	1	8,364	0.01%
2024/08/01	0	0.00	2	45.98	45.90	-2	8,303	-0.02%
2024/07/31	2	44.33	22	44.30	44.20	-20	8,205	-0.24%
2024/07/30	1	43.15	1	43.65	43.60	0	8,162	0.00%
2024/07/29	11	44.45	0	0.00	43.05	11	8,101	0.14%
2024/07/26	18	44.67	2	44.28	44.20	16	8,037	0.20%
2024/07/23	12	46.67	0	0.00	46.35	12	7,975	0.15%
2024/07/22	2	47.88	0	0.00	47.05	2	7,856	0.03%
2024/07/19	8.1	50.89	5	50.70	49.80	3.1	7,632	0.04%
2024/07/18	1	51.90	2	52.35	51.90	-1	7,394	-0.01%
2024/07/17	8	54.46	10	54.54	53.30	-2	7,207	-0.03%
2024/07/16	0	0.00	19	53.67	53.90	-19	6,615	-0.29%
2024/07/15	0	0.00	2	49.08	49.00	-2	6,148	-0.03%
2024/07/12	6	49.53	3	49.60	49.85	3	5,947	0.05%
2024/07/11	8	48.91	5	50.80	48.80	3	5,698	0.05%
2024/07/10	23	49.08	4	50.58	48.80	19	5,491	0.35%
2024/07/09	20	50.64	39	50.97	48.55	-19	5,037	-0.38%
2024/07/08	6.1	47.38	22	49.02	49.05	-15.9	3,958	-0.40%
2024/07/05	7	44.86	0	0.00	44.60	7	3,625	0.19%
2024/07/04	7	43.04	5	43.29	43.60	2	3,482	0.06%
2024/07/03	8	41.34	17	42.39	42.70	-9	3,317	-0.27%
2024/07/01	3	40.95	0	0.00	40.00	3	3,111	0.10%
2024/06/27	0	0.00	2	40.50	40.45	-2	3,188	-0.06%
2024/06/26	3	40.37	0	0.00	40.25	3	3,157	0.10%
2024/06/25	1	38.80	1	40.05	40.90	0	3,101	0.00%
2024/06/24	1	39.40	3	39.27	39.25	-2	3,048	-0.07%
2024/06/21	4	41.13	0	0.00	40.40	4	3,045	0.13%
2024/06/20	12	40.01	3	40.88	40.85	9	2,940	0.31%
2024/06/19	12	39.84	2	39.80	40.15	10	2,757	0.36%
2024/06/18	0	0.00	5	39.20	39.40	-5	2,410	-0.21%
2024/06/17	2	37.38	0	0.00	37.35	2	2,200	0.09%
2024/06/14	2	37.00	0	0.00	37.10	2	2,190	0.09%
2024/06/13	0	0.00	3	36.95	36.70	-3	2,184	-0.14%
2024/06/12	0	0.00	1	36.40	36.30	-1	2,200	-0.05%
2024/06/11	4	36.54	2	36.75	36.50	2	2,208	0.09%
2024/06/04	1	37.90	0	0.00	37.65	1	2,318	0.04%
2024/06/03	0	0.00	1	38.75	38.25	-1	2,333	-0.04%
2024/05/29	1	38.90	1	38.90	38.80	0	2,388	0.00%
2024/05/28	0	0.00	3	38.98	39.45	-3	2,358	-0.13%
2024/05/20	1	37.60	0	0.00	37.75	1	2,239	0.04%
2024/05/09	0	0.00	1	37.10	36.95	-1	2,411	-0.04%
2024/05/07	1	36.95	0	0.00	36.80	1	2,439	0.04%
2024/05/03	0	0.00	1	38.60	37.40	-1	2,498	-0.04%
2024/05/02	1	38.15	0	0.00	38.20	1	2,502	0.04%
2024/04/29	0	0.00	1	38.55	38.95	-1	2,535	-0.04%
2024/04/26	1	38.00	0	0.00	37.75	1	2,507	0.04%
2024/04/24	2	36.90	0	0.00	37.15	2	2,521	0.08%
2024/04/22	1	36.65	0	0.00	36.00	1	2,579	0.04%
2024/04/19	1	36.45	0	0.00	36.30	1	2,585	0.04%
2024/04/18	0	0.00	0	37.45	37.70	0	2,577	0.00%
2024/04/17	2	37.45	0	0.00	37.00	2	2,582	0.08%
2024/04/16	3	37.42	0	0.00	37.25	3	2,565	0.12%
2024/04/11	4	39.66	0	0.00	39.45	4	2,603	0.15%
2024/04/09	1	38.65	0	0.00	38.60	1	2,554	0.04%
2024/04/08	2	38.58	0	0.00	38.65	2	2,582	0.08%
2024/04/03	2	39.25	0	0.00	39.10	2	2,546	0.08%
2024/04/02	1	38.00	2	38.65	38.60	-1	2,462	-0.04%
2024/04/01	0	0.00	10	38.00	38.10	-10	2,394	-0.42%
2024/03/26	2	36.18	1	37.00	35.95	1	2,181	0.05%
2024/03/25	0	0.00	1	36.20	36.25	-1	2,128	-0.05%
2024/03/22	0	0.00	1	35.65	35.65	-1	2,092	-0.05%
2024/03/21	0	0.00	2	35.25	35.10	-2	2,047	-0.10%
2024/03/15	1	33.95	0	0.00	34.15	1	2,008	0.05%
2024/03/14	0	0.00	1	34.95	34.45	-1	1,985	-0.05%
2024/03/11	2	33.73	1	33.85	33.85	1	1,933	0.05%
2024/03/08	0	0.00	16	34.70	34.90	-16	1,884	-0.85%
2024/03/06	2	35.03	1	36.20	34.85	1	1,813	0.06%
2024/03/05	1	35.20	0	0.00	35.05	1	1,745	0.06%
2024/03/01	10	35.20	0	0.00	35.15	10	1,712	0.58%
2024/02/29	1	34.90	0	0.00	34.95	1	1,718	0.06%
2024/02/26	0	0.00	1	35.40	35.30	-1	1,740	-0.06%
2024/02/22	0	0.00	1	36.45	36.70	-1	1,706	-0.06%
2024/02/20	0	0.00	10	36.70	36.95	-10	1,699	-0.59%
2024/02/19	0	0.00	2	37.25	37.50	-2	1,693	-0.12%
2024/02/16	1	37.00	16	36.79	37.35	-15	1,662	-0.90%
2024/02/15	10	34.65	0	0.00	34.60	10	1,558	0.64%
2024/02/02	0	0.00	1	34.80	34.80	-1	1,537	-0.07%
2024/01/30	1	37.00	0	0.00	36.15	1	1,491	0.07%
2024/01/26	2	37.45	0	0.00	36.35	2	1,447	0.14%
2024/01/25	0	0.00	2	36.48	36.50	-2	1,376	-0.15%
2024/01/24	2	36.70	0	0.00	36.70	2	1,352	0.15%
2024/01/15	0	0.00	15	36.30	36.25	-15	1,173	-1.28%
2024/01/12	1	35.60	0	0.00	35.35	1	1,165	0.09%
2024/01/10	2	35.50	0	0.00	35.05	2	1,136	0.18%
2024/01/09	0	0.00	11	36.18	35.80	-11	1,132	-0.97%
2024/01/05	1	37.85	1	38.10	37.40	0	1,096	0.00%
2023/12/28	0	0.00	11	36.33	36.50	-11	829	-1.33%
2023/12/20	0	0.00	2	34.60	34.55	-2	791	-0.25%
2023/12/15	1	35.75	0	0.00	35.30	1	808	0.12%
2023/12/06	15	35.80	0	0.00	35.50	15	843	1.78%
2023/12/04	0	0.00	3	35.65	35.85	-3	834	-0.36%
2023/12/01	0	0.00	1	35.65	35.50	-1	838	-0.12%
2023/11/30	0	0.00	1	35.40	35.60	-1	844	-0.12%
2023/11/29	3	35.65	0	0.00	35.50	3	854	0.35%
2023/11/28	0	0.00	1	35.30	35.60	-1	870	-0.11%
2023/11/21	2	35.05	0	0.00	34.90	2	832	0.24%
2023/11/17	0	0.00	10	35.00	35.20	-10	834	-1.20%
2023/11/15	0	0.00	4	33.60	33.95	-4	832	-0.48%
2023/10/27	2	31.98	0	0.00	31.95	2	1,160	0.17%
2023/10/17	4	34.03	0	0.00	33.75	4	1,329	0.30%
2023/10/16	1	34.45	0	0.00	34.40	1	1,368	0.07%
2023/09/20	1	34.30	0	0.00	34.10	1	2,146	0.05%
2023/09/15	8	34.90	0	0.00	34.55	8	2,680	0.30%
2023/09/04	0	0.00	1	35.50	35.50	-1	3,339	-0.03%
2023/08/23	20	34.33	2	34.28	34.30	18	4,130	0.44%
2023/08/18	0	0.00	1	35.05	34.35	-1	4,239	-0.02%
2023/08/17	1	34.10	0	0.00	34.85	1	4,286	0.02%
2023/08/14	1	34.00	0	0.00	34.45	1	4,550	0.02%
2023/08/01	1	39.00	0	0.00	39.15	1	4,892	0.02%
2023/07/31	0	0.00	2	39.60	39.15	-2	4,954	-0.04%
2023/07/28	1	40.05	0	0.00	39.90	1	5,099	0.02%
2023/07/25	1	39.60	0	0.00	39.60	1	5,107	0.02%
2023/07/19	0	0.00	1	40.00	40.00	-1	5,127	-0.02%
2023/07/18	10.1	40.75	0	0.00	40.15	10.1	5,194	0.19%
2023/07/17	0	0.00	11	41.85	41.80	-11	5,365	-0.21%
2023/07/14	2	41.45	0	0.00	41.25	2	5,904	0.03%
2023/07/13	0.1	41.70	0	0.00	41.50	0.1	5,946	0.00%
2023/07/10	7.1	42.60	0	0.00	42.45	7.1	6,131	0.12%
2023/07/07	2.1	43.11	6	43.63	43.10	-3.9	6,198	-0.06%
2023/07/04	0.1	45.30	1	45.40	45.55	-0.9	6,114	-0.01%
2023/07/03	0	0.00	6	45.20	45.35	-6	6,039	-0.10%
2023/06/30	0	0.00	2	44.10	44.30	-2	5,949	-0.03%
2023/06/29	0	0.00	1	43.70	43.90	-1	5,909	-0.02%
2023/06/28	1	43.05	0	0.00	43.25	1	5,876	0.02%
2023/06/27	0	0.00	2	43.65	43.05	-2	5,870	-0.03%
2023/06/26	3	44.50	2	44.20	43.95	1	5,812	0.02%
2023/06/21	4	44.94	8	44.78	45.05	-4	5,673	-0.07%
2023/06/20	2	42.53	1	43.10	42.70	1	5,357	0.02%
2023/06/16	1	42.00	0	0.00	41.85	1	5,255	0.02%
2023/06/14	3	42.80	0	0.00	42.40	3	5,159	0.06%
2023/06/12	2	42.73	8	42.95	42.80	-6	5,144	-0.12%
2023/06/09	5	42.94	1	42.80	42.75	4	5,135	0.08%
2023/06/08	5	44.00	4	44.20	43.80	1	5,065	0.02%
2023/06/07	7	43.29	0	0.00	43.20	7	4,933	0.14%
2023/06/06	1	43.85	4	43.71	43.95	-3	4,808	-0.06%
2023/06/05	0	0.00	1	42.55	42.90	-1	4,731	-0.02%
2023/06/02	3	42.70	1	42.35	42.35	2	4,735	0.04%
2023/06/01	5	43.70	3	43.45	43.25	2	4,749	0.04%
2023/05/31	1	42.40	0	0.00	42.40	1	4,545	0.02%
2023/05/30	1	42.20	3	42.27	42.00	-2	4,518	-0.04%
2023/05/26	6	41.99	5	41.08	41.00	1	4,527	0.02%
2023/05/25	1	41.85	0	0.00	41.60	1	4,639	0.02%
2023/05/24	2	41.63	1	41.40	41.55	1	4,706	0.02%
2023/05/23	3	41.88	2	42.13	41.60	1	4,677	0.02%
2023/05/22	1	41.80	10	41.35	41.60	-9	4,624	-0.19%
2023/05/19	4	40.01	1	40.45	40.30	3	4,515	0.07%
2023/05/18	8	41.18	4	40.82	40.50	4	4,443	0.09%
2023/05/17	11	40.39	21	40.42	40.60	-10	4,302	-0.23%
2023/05/16	2	39.00	11	39.02	38.95	-9	4,083	-0.22%
2023/05/15	0	0.00	1	37.95	38.30	-1	4,023	-0.02%
2023/05/12	2	38.05	6	37.97	38.10	-4	4,004	-0.10%
2023/05/11	5	38.32	3	39.00	37.60	2	3,987	0.05%
2023/05/10	6	38.52	3	38.55	38.45	3	3,927	0.08%
2023/05/09	1	38.35	2	39.58	39.55	-1	3,851	-0.03%
2023/05/08	0	0.00	3	38.87	38.75	-3	3,758	-0.08%
2023/05/05	5	38.34	1	38.40	38.30	4	3,720	0.11%
2023/05/04	5	38.37	6	38.81	38.95	-1	3,654	-0.03%
2023/05/03	2	37.13	0	0.00	37.05	2	3,480	0.06%
2023/05/02	0	0.00	1	37.55	37.50	-1	3,473	-0.03%
2023/04/27	0	0.00	0	37.25	37.45	0	3,434	0.00%
2023/04/26	3	37.25	4	37.13	37.20	-1	3,407	-0.03%
2023/04/25	1	37.75	40	36.92	36.90	-39	3,382	-1.15%
2023/04/24	1	37.70	1	37.65	37.70	0	3,331	0.00%
2023/04/21	1	38.60	2	38.03	37.50	-1	3,281	-0.03%
2023/04/20	14	39.36	18	39.15	38.50	-4	3,166	-0.13%
2023/04/19	44	42.04	8	41.93	41.25	36	2,923	1.23%
2023/04/18	0	0.00	5	41.50	41.50	-5	2,349	-0.21%
2023/04/17	1	38.70	2.4	38.13	37.75	-1.4	2,264	-0.06%
2023/04/14	8	38.04	1	37.80	37.90	7	2,165	0.32%
2023/04/12	0	0.00	1	36.65	36.80	-1	1,947	-0.05%
2023/04/11	1	36.40	69	36.25	36.40	-68	1,843	-3.69%
2023/04/10	0	0.00	7	34.42	34.60	-7	1,719	-0.41%
2023/04/07	3	33.97	7	34.29	33.95	-4	1,695	-0.24%
2023/04/06	10	33.98	2	33.98	34.05	8	1,688	0.47%
2023/03/31	5	34.20	3	34.25	34.25	2	1,679	0.12%
2023/03/30	0	0.00	5	34.70	34.30	-5	1,673	-0.30%
2023/03/29	0	0.00	5	34.10	34.65	-5	1,665	-0.30%
2023/03/28	12	34.38	0	0.00	34.30	12	1,666	0.72%
2023/03/27	0	0.00	1	35.20	35.00	-1	1,634	-0.06%
2023/03/24	0	0.00	6	35.58	35.30	-6	1,629	-0.37%
2023/03/23	3	35.28	3	35.33	35.15	0	1,604	0.00%
2023/03/22	2	35.65	7	35.61	35.30	-5	1,593	-0.31%
2023/03/21	2	34.88	10	34.98	34.75	-8	1,549	-0.52%
2023/03/20	0	0.00	5.8	34.45	34.75	-5.8	1,534	-0.38%
2023/03/17	5	34.35	5.7	34.68	34.35	-0.7	1,525	-0.04%
2023/03/16	1	34.20	1.2	35.18	34.10	-0.2	1,501	-0.01%
2023/03/15	2	34.53	0.2	35.20	34.40	1.8	1,467	0.12%
2023/03/14	3	35.00	1	34.92	35.00	2	1,453	0.14%
2023/03/13	4	34.85	4	35.38	35.60	0	1,411	0.00%
2023/03/10	9	34.70	0	0.00	34.50	9	1,357	0.66%
2023/03/09	3	35.57	0	0.00	35.50	3	1,311	0.23%
2023/03/08	73	35.99	0	0.00	36.10	73	1,277	5.71%
2023/03/07	3	36.55	0	0.00	36.75	3	1,226	0.24%
2023/03/06	3.2	36.55	6	36.28	36.50	-2.8	1,156	-0.24%
2023/03/03	1	34.00	0	0.00	34.10	1	1,046	0.10%
2023/03/02	4	34.08	0	0.00	33.90	4	1,037	0.39%
2023/02/24	23	34.11	0.1	34.10	34.20	23	970	2.36%
2023/02/23	13	34.86	3	35.07	35.05	10	888	1.13%
2023/02/22	1	33.30	1	33.25	33.95	0	712	0.00%
2023/02/10	0	0.00	1	30.85	30.70	-1	632	-0.16%
2023/02/07	0	0.00	1	31.10	31.10	-1	638	-0.16%
2023/02/06	0	0.00	1.1	31.27	31.25	-1.1	641	-0.17%
2023/01/10	0	0.00	1	30.05	30.10	-1	710	-0.14%
2022/12/26	0	29.95	0	0.00	29.75	0	802	0.00%
2022/12/20	3	29.68	0	0.00	29.50	3	843	0.36%
2022/12/06	1	30.80	0	0.00	30.80	1	891	0.11%
2022/11/21	0	0.00	0.2	31.20	30.70	-0.2	1,051	-0.01%
2022/11/17	0	0.00	0.1	31.50	31.55	-0.1	1,091	-0.01%
2022/11/16	0	0.00	1	30.95	30.80	-1	1,126	-0.09%
2022/11/15	1	30.70	2	30.90	30.95	-1	1,198	-0.08%
2022/11/10	0	0.00	0.2	30.40	30.35	-0.2	1,242	-0.01%
2022/11/04	0	0.00	3	29.73	29.90	-3	1,279	-0.23%
2022/10/28	1.1	28.78	0	0.00	28.10	1.1	1,268	0.08%
2022/10/27	0	0.00	3	29.55	29.70	-3	1,228	-0.24%
2022/10/26	0	0.00	0.1	29.80	29.30	-0.1	1,229	-0.01%
2022/10/24	0	0.00	0.1	30.50	30.05	-0.1	1,214	-0.01%
2022/10/21	1	30.00	0	0.00	29.80	1	1,222	0.08%
2022/10/14	0	0.00	0.1	31.45	31.65	-0.1	1,210	-0.01%
2022/10/13	1	29.80	1	30.10	29.80	0	1,219	0.00%
2022/10/12	1	30.50	0	0.00	31.05	1	1,210	0.08%
2022/10/11	1	31.00	0	0.00	30.95	1	1,208	0.08%
2022/10/07	0.1	33.05	0	0.00	32.60	0.1	1,189	0.01%
2022/10/05	0	0.00	0.1	32.00	31.85	-0.1	1,172	-0.01%
2022/10/04	0	0.00	3	31.70	31.80	-3	1,174	-0.26%
2022/09/30	0	0.00	10	31.05	31.55	-10	1,174	-0.85%
2022/09/29	0	0.00	5	30.92	30.90	-5	1,169	-0.43%
2022/09/28	8.4	31.63	0	0.00	30.60	8.4	1,169	0.72%
2022/09/27	10.1	31.65	9	32.22	32.25	1.1	1,153	0.09%
2022/09/26	1	32.45	0	0.00	32.15	1	1,153	0.09%
2022/09/23	1	34.45	0	0.00	34.20	1	1,160	0.09%
2022/09/19	0	0.00	3	35.00	34.85	-3	1,185	-0.25%
2022/09/12	0	0.00	1	35.55	35.95	-1	1,209	-0.08%
2022/09/08	1	35.15	17	35.17	35.45	-16	1,213	-1.32%
2022/09/07	2	34.80	2	34.40	34.40	0	1,216	0.00%
2022/09/05	0	0.00	3	34.80	34.85	-3	1,213	-0.25%
2022/09/02	0	0.00	3	35.48	35.45	-3	1,207	-0.25%
2022/09/01	5	35.78	16	35.73	35.60	-11	1,206	-0.91%
2022/08/31	1	36.50	2	36.25	36.35	-1	1,185	-0.08%
2022/08/29	5.2	36.21	0	0.00	36.05	5.2	1,214	0.42%
2022/08/26	6	37.52	4	37.81	37.50	2	1,183	0.17%
2022/08/25	0	0.00	2	36.65	36.85	-2	1,090	-0.18%
2022/08/24	1	36.10	1	36.30	36.00	0	1,069	0.00%
2022/08/23	3	36.00	10	36.01	36.40	-7	1,050	-0.67%
2022/08/22	12	36.94	1	37.20	36.35	11	1,010	1.09%
2022/08/19	1	35.00	1	35.35	36.10	0	934	0.00%
2022/08/15	10	34.20	0	0.00	33.80	10	882	1.13%
2022/08/11	0	0.00	1	35.30	35.35	-1	859	-0.12%
2022/08/10	0	0.00	1	34.70	34.80	-1	852	-0.12%
2022/08/08	0	0.00	2	34.10	34.25	-2	859	-0.23%
2022/08/05	0	34.20	0	0.00	34.35	0	873	0.00%
2022/07/29	0	0.00	1	34.50	34.30	-1	982	-0.10%
2022/07/27	0	0.00	5	34.42	34.70	-5	983	-0.51%
2022/07/26	1	33.90	0	0.00	33.85	1	978	0.10%
2022/07/21	1	33.65	0	0.00	33.65	1	1,015	0.10%
2022/07/19	1	34.65	1	34.85	34.85	0	1,020	0.00%
2022/07/15	4	34.18	0	0.00	34.15	4	1,017	0.39%
2022/07/14	0	0.00	0	34.25	34.40	0	1,030	0.00%
2022/07/13	0	0.00	0.2	34.00	34.15	-0.2	1,035	-0.01%
2022/07/11	2	34.18	1.1	34.20	34.10	0.9	1,039	0.09%
2022/07/08	0	0.00	2	33.98	34.05	-2	1,040	-0.19%
2022/07/06	0	0.00	1	33.20	32.30	-1	1,054	-0.09%
2022/07/05	0	0.00	0.1	33.00	33.15	-0.1	1,100	-0.01%
2022/07/01	2	33.30	0	0.00	32.35	2	1,134	0.18%
2022/06/30	0	0.00	0	34.70	34.65	0	1,123	0.00%
2022/06/27	5	35.20	10	34.90	35.10	-5	1,115	-0.45%
2022/06/24	0	0.00	1	34.00	33.50	-1	1,097	-0.09%
2022/06/21	5	34.15	5	34.06	34.15	0	1,096	0.00%
2022/06/16	0	0.00	10.1	34.26	34.25	-10.1	1,090	-0.93%
2022/06/10	1	35.30	1	35.00	35.20	0	1,135	0.00%
2022/06/09	2	34.85	0	0.00	34.80	2	1,132	0.18%
2022/06/07	3	35.60	0	0.00	35.20	3	1,149	0.26%
2022/06/01	0	0.00	0	34.50	33.95	0	1,155	0.00%
2022/05/31	0	0.00	0.1	34.30	34.25	-0.1	1,156	-0.01%
2022/05/30	0	0.00	0.1	34.00	34.05	-0.1	1,163	-0.01%
2022/05/23	0	0.00	0.1	33.40	32.90	-0.1	1,242	-0.01%
2022/05/18	0	0.00	0.2	32.95	32.90	-0.2	1,250	-0.01%
2022/05/17	0	0.00	0.1	32.30	32.45	-0.1	1,254	-0.01%
2022/05/16	0	0.00	0.1	32.15	32.15	-0.1	1,263	-0.01%
2022/05/11	1	31.65	0	0.00	31.75	1	1,235	0.08%
2022/05/10	0	0.00	10	31.55	31.90	-10	1,230	-0.81%
2022/05/09	0.1	32.80	0	0.00	31.85	0.1	1,214	0.00%
2022/05/06	11.1	33.15	0	0.00	33.30	11.1	1,180	0.94%
2022/05/05	1	34.35	1	34.25	34.20	0	1,167	0.00%
2022/04/27	1	34.20	0	0.00	34.05	1	1,193	0.08%
2022/04/25	2	35.08	0	0.00	35.05	2	1,181	0.17%
2022/04/22	0	0.00	1	36.50	36.35	-1	1,166	-0.09%
2022/04/19	0	0.00	1	36.60	36.55	-1	1,224	-0.08%
2022/04/18	2	36.20	2	36.15	36.15	0	1,246	0.00%
2022/04/14	2	36.00	0	0.00	36.00	2	1,557	0.13%
2022/04/11	0	0.00	1	36.15	36.10	-1	1,606	-0.06%
2022/04/08	0.1	35.30	0	0.00	35.15	0.1	1,578	0.00%
2022/04/07	1	35.50	0	0.00	35.20	1	1,597	0.06%
2022/04/06	0.2	36.18	0	0.00	36.00	0.2	1,573	0.01%
2022/04/01	0.1	36.76	0	0.00	36.65	0.1	1,567	0.01%
2022/03/31	1	37.25	0	0.00	37.15	1	1,583	0.06%
2022/03/25	1	37.90	0	0.00	37.70	1	1,623	0.06%
2022/03/24	3	38.07	1	37.80	37.80	2	1,634	0.12%
2022/03/23	1	38.25	0	0.00	38.10	1	1,637	0.06%
2022/03/21	1.1	37.90	0	0.00	38.00	1.1	1,671	0.06%
2022/03/17	0	0.00	2	37.25	37.45	-2	1,717	-0.12%
2022/03/15	0.1	37.05	0	0.00	36.60	0.1	1,721	0.00%
2022/03/08	1.1	36.26	2	36.40	35.55	-1	1,740	-0.05%
2022/03/07	3.1	36.94	0	0.00	36.90	3.1	1,716	0.18%
2022/03/03	0	0.00	1	38.25	38.15	-1	1,729	-0.06%
2022/03/02	2.5	37.83	0	0.00	37.90	2.5	1,749	0.14%
2022/03/01	5	38.30	0	0.00	38.40	5	1,756	0.28%
2022/02/25	1.2	38.11	1	38.50	38.45	0.2	1,758	0.01%
2022/02/24	2	39.75	2	39.45	39.05	0	1,745	0.00%
2022/02/23	2	39.80	0	0.00	40.15	2	1,758	0.11%
2022/02/22	3	39.78	0	0.00	39.65	3	1,779	0.17%
2022/02/21	3	40.35	4	40.44	40.45	-1	1,839	-0.05%
2022/02/18	1	39.80	2	39.80	39.85	-1	1,873	-0.05%
2022/02/17	3	39.65	3	39.95	39.65	0	1,896	0.00%
2022/02/15	1	39.60	1	39.30	39.25	0	1,945	0.00%
2022/02/10	2	40.80	3	40.78	40.80	-1	1,991	-0.05%
2022/01/25	3.1	39.59	0	0.00	39.45	3.1	2,196	0.14%
2022/01/24	1	39.40	0	0.00	40.25	1	2,360	0.04%
2022/01/21	0.1	40.65	0	0.00	40.10	0.1	2,545	0.00%
2022/01/18	1	40.95	0	0.00	40.95	1	2,793	0.04%
2022/01/14	9	40.85	9	40.71	40.70	0	2,925	0.00%
2022/01/12	1	41.80	0	0.00	41.80	1	2,903	0.03%
2022/01/10	20	42.99	9	42.70	42.70	11	2,863	0.38%
2022/01/07	128	45.59	15	45.11	43.70	113	2,813	4.02%	大買/鉅額交易
2022/01/06	10	43.35	11	43.64	44.00	-1	2,553	-0.04%
2022/01/04	3	43.10	0	0.00	42.80	3	2,535	0.12%
2022/01/03	9	43.09	2	42.80	42.70	7	2,526	0.28%
2021/12/30	8	43.75	2	43.85	43.45	6	2,520	0.24%
2021/12/29	0	0.00	1	43.50	43.50	-1	2,512	-0.04%
2021/12/28	1	43.35	0	0.00	43.30	1	2,529	0.04%
2021/12/23	2	43.10	2	42.95	42.95	0	2,583	0.00%
2021/12/22	0	0.00	1	42.80	42.80	-1	2,585	-0.04%
2021/12/21	2	42.50	4	42.73	42.75	-2	2,579	-0.08%
2021/12/20	0	0.00	1	42.60	42.55	-1	2,570	-0.04%
2021/12/13	0	0.00	1	42.50	42.50	-1	2,648	-0.04%
2021/12/10	0	0.00	1	41.85	41.85	-1	2,631	-0.04%
2021/12/09	1	41.90	1	42.35	41.90	0	2,626	0.00%
2021/11/22	0	0.00	5.2	42.10	42.25	-5.2	2,566	-0.20%
2021/11/18	0.1	41.80	1	40.65	41.35	-0.9	2,535	-0.04%
2021/11/17	0	0.00	1	41.10	40.65	-1	2,472	-0.04%
2021/11/08	0	0.00	2	40.83	40.75	-2	2,433	-0.08%
2021/11/05	1.1	40.50	0	0.00	40.40	1.1	2,501	0.04%
2021/11/04	0.2	41.20	1	41.05	41.05	-0.8	2,504	-0.03%
2021/11/03	1	41.20	1	41.50	41.30	0	2,493	0.00%
2021/11/02	5	41.82	1	41.80	40.75	4	2,478	0.16%
2021/11/01	5	43.86	3	43.98	43.20	2	2,378	0.08%
2021/10/29	13	42.87	1.4	42.72	42.50	11.6	2,209	0.52%
2021/10/28	3	42.52	17	43.79	44.30	-14	2,034	-0.69%
2021/10/27	1.2	39.88	6	39.98	40.30	-4.8	1,858	-0.26%
2021/10/26	5.1	40.26	97	39.92	39.95	-91.9	1,849	-4.97%
2021/10/25	1	41.15	25	41.14	41.05	-24	1,805	-1.33%
2021/10/21	0	0.00	2	38.20	37.90	-2	1,724	-0.12%
2021/10/20	0.1	38.15	0	0.00	37.95	0.1	1,724	0.01%
2021/10/14	10.2	37.49	0	0.00	37.05	10.2	1,798	0.57%
2021/10/13	12	37.44	0	0.00	37.10	12	1,809	0.66%
2021/10/12	1.4	37.65	1	37.55	37.60	0.4	1,807	0.02%
2021/10/08	0.1	38.35	0	0.00	38.30	0.1	1,809	0.00%
2021/10/06	2.1	38.24	2	38.10	37.75	0.1	1,851	0.01%
2021/10/05	0	38.40	0	0.00	38.60	0	1,845	0.00%
2021/10/01	2	38.50	2	38.90	38.45	0	1,908	0.00%
2021/09/29	0.2	37.43	0	0.00	37.40	0.2	1,875	0.01%
2021/09/22	1.3	37.40	2	37.30	37.20	-0.8	2,133	-0.04%
2021/09/17	5	38.95	0	0.00	38.75	5	2,113	0.24%
2021/09/16	2	38.05	0	0.00	38.40	2	2,034	0.10%
2021/09/15	0.2	38.15	20	37.90	38.00	-19.8	2,029	-0.98%
2021/09/14	0.1	38.31	0	0.00	38.05	0.1	2,032	0.01%
2021/09/10	0	0.00	1	38.40	38.10	-1	2,081	-0.05%
2021/09/09	0.2	37.10	0	0.00	37.20	0.2	2,086	0.01%
2021/09/08	3.2	37.91	5	37.40	36.85	-1.9	2,092	-0.09%
2021/09/06	0.1	39.50	1	39.30	39.00	-0.9	2,083	-0.04%
2021/09/02	1.3	39.19	0	0.00	39.05	1.3	2,134	0.06%
2021/09/01	0.1	40.00	0	0.00	39.95	0.1	2,137	0.00%
2021/08/31	0.1	39.50	1	39.45	39.40	-0.9	2,149	-0.04%
2021/08/26	0.2	39.60	0	0.00	39.50	0.2	2,203	0.01%
2021/08/25	1	40.05	2	40.05	40.20	-1	2,230	-0.04%
2021/08/23	0	39.25	1	38.95	39.35	-1	2,314	-0.04%
2021/08/19	1.1	39.14	3	38.87	38.60	-1.9	2,385	-0.08%
2021/08/17	1	39.75	0	0.00	38.70	1	2,442	0.04%
2021/08/16	2	39.60	8	39.69	39.60	-6	2,447	-0.25%
2021/08/13	2.1	39.49	0	0.00	39.10	2.1	2,458	0.08%
2021/08/12	1	40.25	0	0.00	39.90	1	2,487	0.04%
2021/08/11	3.3	39.92	0	0.00	39.80	3.3	2,508	0.13%
2021/08/10	0.2	42.00	1	41.40	41.50	-0.9	2,514	-0.03%
2021/08/09	1	42.50	0	0.00	42.35	1	2,621	0.04%
2021/08/06	7	43.06	0	0.00	42.85	7	2,716	0.26%
2021/08/05	0	0.00	1	43.10	42.85	-1	2,900	-0.03%
2021/08/04	1	42.80	0	0.00	43.00	1	3,226	0.03%
2021/08/03	0.1	42.55	0	0.00	42.45	0.1	3,432	0.00%
2021/08/02	0.1	42.60	0	0.00	43.00	0.1	3,511	0.00%
2021/07/30	0	0.00	1	43.00	42.90	-1	3,725	-0.03%
2021/07/29	2	43.00	0	0.00	43.00	2	3,796	0.05%
2021/07/28	2	43.13	0	0.00	42.85	2	3,976	0.05%
2021/07/26	1	44.15	1	44.05	44.00	0	4,858	0.00%
2021/07/21	0.1	44.10	0	0.00	43.70	0.1	6,053	0.00%
2021/07/20	2	44.40	0	0.00	44.35	2	6,129	0.03%
2021/07/19	1	45.35	0	0.00	44.95	1	6,169	0.02%
2021/07/15	10	45.10	0	0.00	45.10	10	6,322	0.16%
2021/07/14	3	45.65	0	0.00	45.30	3	6,380	0.05%
2021/07/13	0	0.00	2	45.33	44.95	-2	6,548	-0.03%
2021/07/09	21.1	44.79	10	44.62	44.65	11.1	6,681	0.17%
2021/07/08	1.1	45.83	0	0.00	45.30	1.1	6,699	0.02%
2021/07/06	0	0.00	1	46.55	46.50	-1	6,703	-0.01%
2021/07/02	2	46.15	1	46.30	46.15	1	6,923	0.01%
2021/07/01	0	0.00	1	47.15	46.15	-1	6,973	-0.01%
2021/06/30	12	46.95	10	46.55	46.60	2	6,982	0.03%
2021/06/29	3	47.90	13	47.47	46.95	-10	6,981	-0.14%
2021/06/28	1	46.10	1	46.45	46.25	0	6,865	0.00%
2021/06/25	1	46.65	0	0.00	46.45	1	7,048	0.01%
2021/06/18	0	0.00	1	46.60	46.25	-1	7,147	-0.01%
2021/06/17	1	46.00	0	0.00	46.30	1	7,169	0.01%
2021/06/07	1	45.80	0	0.00	45.95	1	7,389	0.01%
2021/06/04	11	46.63	10	46.35	46.25	1	7,465	0.01%
2021/06/02	4.1	46.94	0	0.00	46.65	4.1	7,765	0.05%
2021/06/01	3	47.03	1	47.40	47.30	2	7,887	0.03%
2021/05/31	8	46.42	10	46.71	46.10	-2	7,998	-0.03%
2021/05/28	1	45.85	1	46.40	46.20	0	8,104	0.00%
2021/05/27	10	44.95	9	45.02	44.85	1	8,750	0.01%
2021/05/26	10	45.27	8	45.31	45.10	2	9,360	0.02%
2021/05/25	14	45.46	13	45.51	45.35	1	9,336	0.01%
2021/05/24	7	44.64	7	45.14	45.35	0	9,303	0.00%
2021/05/21	0	0.00	2	45.40	44.65	-2	9,294	-0.02%
2021/05/20	10.2	45.19	9	45.71	44.20	1.2	9,300	0.01%
2021/05/19	8	44.98	7	45.44	45.55	1	9,265	0.01%
2021/05/18	3.1	44.85	4	45.04	45.30	-1	9,254	-0.01%
2021/05/17	17.2	44.54	22	43.82	43.40	-4.8	9,214	-0.05%
2021/05/14	9.2	49.61	20	48.54	48.20	-10.8	9,147	-0.12%
2021/05/13	13.2	49.47	14	49.82	48.70	-0.8	9,073	-0.01%
2021/05/12	8	52.08	7	51.14	50.20	1	8,880	0.01%
2021/05/11	24.2	51.83	13	51.33	51.00	11.2	8,570	0.13%
2021/05/10	0	0.00	11	51.97	52.10	-11	8,381	-0.13%
2021/05/07	8	50.50	14	51.20	51.80	-6	8,306	-0.07%
2021/05/06	16	49.67	15	49.77	49.55	1	8,117	0.01%
2021/05/05	15	49.52	12	50.29	49.10	3	8,057	0.04%
2021/05/04	42.2	51.43	36	52.33	49.45	6.2	7,886	0.08%
2021/05/03	4	55.25	4	55.20	54.30	0	7,340	0.00%
2021/04/29	3	54.87	3	55.60	54.20	0	7,002	0.00%
2021/04/28	9.1	55.64	16	55.93	55.40	-6.9	6,796	-0.10%
2021/04/27	7	51.61	9.2	55.79	56.70	-2.2	6,320	-0.03%
2021/04/26	0	0.00	12	51.95	51.60	-12	5,953	-0.20%
2021/04/22	3	49.95	3	50.80	49.50	0	5,964	0.00%
2021/04/21	6	51.30	7	51.27	50.60	-1	5,941	-0.02%
2021/04/20	4	51.53	1	51.30	51.50	3	5,881	0.05%
2021/04/19	1	52.20	7	51.54	51.10	-6	5,832	-0.10%
2021/04/16	0	0.00	1	50.10	49.85	-1	5,667	-0.02%
2021/04/15	2	49.75	2	49.80	49.55	0	5,648	0.00%
2021/04/14	3	47.00	0	0.00	47.75	3	5,601	0.05%
2021/04/13	15	49.19	5	50.00	48.65	10	5,604	0.18%
2021/04/12	0	0.00	1	49.70	49.35	-1	5,568	-0.02%
2021/04/09	14.2	50.47	1	49.75	49.50	13.2	5,567	0.24%
2021/04/08	3	51.30	11	52.27	52.20	-8	5,458	-0.15%
2021/04/07	3	51.27	3	51.30	51.50	0	5,365	0.00%
2021/04/06	1	50.80	1	50.70	50.80	0	5,325	0.00%
2021/04/01	2	50.30	2	50.45	50.40	0	5,304	0.00%
2021/03/31	5	50.50	4	50.15	50.20	1	5,278	0.02%
2021/03/30	10	51.05	8	51.24	50.90	2	5,252	0.04%
2021/03/26	7	49.94	2	49.85	49.70	5	5,076	0.10%
2021/03/24	1.1	49.84	0	0.00	49.95	1.1	5,116	0.02%
2021/03/23	6	50.33	1	51.20	49.70	5	5,191	0.10%
2021/03/22	1	49.55	2	50.08	50.50	-1	5,131	-0.02%
2021/03/19	8	49.54	1	49.70	49.55	7	5,117	0.14%
2021/03/18	8	49.84	3	49.77	49.60	5	5,131	0.10%
2021/03/17	2	49.40	2	49.90	49.20	0	5,263	0.00%
2021/03/16	4	49.68	3	49.98	49.30	1	5,242	0.02%
2021/03/15	0	0.00	1	49.80	49.60	-1	5,225	-0.02%
2021/03/12	1	50.50	0	0.00	50.30	1	5,247	0.02%
2021/03/11	5	49.96	8	50.26	50.70	-3	5,268	-0.06%
2021/03/10	5	50.80	1	50.30	50.30	4	5,244	0.08%
2021/03/09	7	50.89	8	51.19	51.30	-1	5,193	-0.02%
2021/03/08	1	51.00	5	49.93	49.85	-4	5,083	-0.08%
2021/03/05	3	49.77	4	49.78	49.15	-1	5,033	-0.02%
2021/03/04	2	49.85	6	49.53	50.20	-4	4,909	-0.08%
2021/03/03	5	48.80	7	48.53	49.10	-2	4,795	-0.04%
2021/03/02	42	50.50	7	49.38	48.10	35	4,671	0.75%
2021/02/26	6	48.98	21	49.73	50.20	-15	4,017	-0.37%
2021/02/23	0	0.00	13	45.63	45.80	-13	3,434	-0.38%
2021/02/19	1	44.80	0	0.00	44.65	1	3,433	0.03%
2021/02/18	10	43.75	2	44.35	44.55	8	3,467	0.23%
2021/02/17	3	43.93	1	43.80	43.60	2	3,462	0.06%
2021/02/05	0	0.00	1	43.70	43.70	-1	3,442	-0.03%
2021/02/04	0.2	42.10	0	0.00	41.90	0.2	3,449	0.01%
2021/02/01	1	42.60	1	41.90	41.65	0	3,650	0.00%
2021/01/28	0	0.00	2	43.15	42.80	-2	3,810	-0.05%
2021/01/27	2	43.95	0	0.00	43.80	2	3,789	0.05%
2021/01/25	2	43.80	10	43.30	43.55	-8	3,784	-0.21%
2021/01/22	0	0.00	4	43.00	43.15	-4	3,775	-0.11%
2021/01/21	0	0.00	1	42.85	42.60	-1	3,768	-0.03%
2021/01/20	2	43.58	0	0.00	43.45	2	3,747	0.05%
2021/01/19	3	45.85	2	46.50	45.50	1	3,658	0.03%
2021/01/15	1	46.75	1	47.20	45.65	0	3,672	0.00%
2021/01/14	0	0.00	1	46.25	46.15	-1	3,537	-0.03%
2021/01/11	0	0.00	1	45.25	45.25	-1	3,491	-0.03%
2021/01/08	1	45.00	3	44.35	44.30	-2	3,529	-0.06%
2021/01/07	7	45.38	0	0.00	45.15	7	3,554	0.20%
2021/01/05	3	46.92	3	46.77	46.75	0	3,511	0.00%
2021/01/04	1	46.80	0	0.00	47.00	1	3,511	0.03%
2020/12/30	0	0.00	1	46.65	46.50	-1	3,450	-0.03%
2020/12/24	1	45.65	1	45.60	45.65	0	3,385	0.00%
2020/12/23	0	0.00	1	45.05	45.00	-1	3,362	-0.03%
2020/12/22	0	0.00	1	45.95	45.60	-1	3,377	-0.03%
2020/12/21	1	46.50	1	46.70	46.60	0	3,399	0.00%
2020/12/18	0	0.00	1	46.00	46.50	-1	3,378	-0.03%
2020/12/17	0	0.00	2	45.60	45.85	-2	3,335	-0.06%
2020/12/16	0	0.00	1	44.35	44.35	-1	3,283	-0.03%
2020/12/15	1	43.90	0	0.00	43.90	1	3,294	0.03%
2020/12/14	1	44.80	3	44.75	44.70	-2	3,329	-0.06%
2020/12/11	7.1	44.54	4	44.80	44.20	3.1	3,371	0.09%
2020/12/08	7	48.44	0	0.00	47.65	7	3,227	0.22%
2020/12/07	1	48.15	5	48.00	48.10	-4	3,192	-0.13%
2020/12/03	10	47.25	3	47.48	47.30	7	3,190	0.22%
2020/12/02	11	48.15	3	48.12	48.00	8	3,185	0.25%
2020/12/01	7	47.57	4	47.11	47.45	3	3,154	0.10%
2020/11/27	2	46.85	0	0.00	46.70	2	3,468	0.06%
2020/11/26	1	46.35	0	0.00	46.45	1	3,661	0.03%
2020/11/25	1	46.00	10	46.40	46.10	-9	3,683	-0.24%
2020/11/20	0.1	46.25	0	0.00	46.20	0.1	3,695	0.00%
2020/11/19	1	46.05	8	46.08	46.15	-7	3,696	-0.19%
2020/11/18	0	0.00	1	46.35	46.00	-1	3,700	-0.03%
2020/11/17	1	45.85	3	46.13	45.75	-2	3,721	-0.05%
2020/11/16	2	46.30	1	46.30	46.30	1	3,831	0.03%
2020/11/13	8	45.89	6	45.88	45.75	2	3,907	0.05%
2020/11/12	8.1	45.85	0	0.00	45.55	8.1	3,977	0.20%
2020/11/10	4	46.31	1	46.55	46.10	3	4,035	0.07%
2020/11/09	17	47.26	1	46.95	46.35	16	4,039	0.40%
2020/11/06	9	48.71	2	48.43	48.20	7	3,974	0.18%
2020/11/05	1	50.90	0	0.00	50.90	1	3,849	0.03%
2020/11/04	10	50.30	0	0.00	49.95	10	3,935	0.25%
2020/11/03	0	0.00	1	50.80	50.20	-1	4,172	-0.02%
2020/10/30	0	0.00	7	49.90	50.40	-7	4,539	-0.15%
2020/10/28	0	0.00	5	49.75	49.60	-5	5,864	-0.09%
2020/10/27	4	51.20	0	0.00	50.90	4	6,091	0.07%
2020/10/23	2	53.05	3	52.80	52.30	-1	6,175	-0.02%
2020/10/22	1	51.90	7	51.79	52.10	-6	6,157	-0.10%
2020/10/21	1	52.00	0	0.00	51.40	1	6,167	0.02%
2020/10/20	0	0.00	4	51.75	51.60	-4	6,186	-0.06%
2020/10/19	0	0.00	4	51.95	51.90	-4	6,246	-0.06%
2020/10/16	3	51.77	13	51.26	51.10	-10	6,416	-0.16%
2020/10/15	2	51.50	6	52.37	52.50	-4	6,494	-0.06%
2020/10/14	0	0.00	2	50.60	50.50	-2	6,415	-0.03%
2020/10/13	1	50.60	1	50.50	50.50	0	6,414	0.00%
2020/10/12	1	49.00	0	0.00	49.00	1	6,383	0.02%
2020/10/07	1	50.00	0	0.00	49.80	1	6,400	0.02%
2020/10/05	10	49.20	0	0.00	49.40	10	6,471	0.15%
2020/09/30	1	48.70	1	49.00	49.10	0	6,500	0.00%
2020/09/28	0	0.00	5	48.73	48.70	-5	6,576	-0.08%
2020/09/25	1	47.80	3	47.65	47.65	-2	6,644	-0.03%
2020/09/24	7	49.41	12	49.56	49.05	-5	6,633	-0.08%
2020/09/23	5	50.92	1	50.90	50.80	4	6,633	0.06%
2020/09/22	3	50.93	0	0.00	51.00	3	6,726	0.04%
2020/09/21	2	52.45	1	52.40	51.90	1	6,730	0.01%
2020/09/18	3	52.53	1	52.30	53.00	2	6,713	0.03%
2020/09/17	3	52.67	3	52.40	52.30	0	6,733	0.00%
2020/09/16	2	52.20	0	0.00	51.80	2	6,734	0.03%
2020/09/15	1	52.10	2	52.00	52.80	-1	6,707	-0.01%
2020/09/11	1	50.00	0	0.00	49.70	1	6,744	0.01%
2020/09/08	3	49.93	0	0.00	50.00	3	6,791	0.04%
2020/09/07	2	52.35	0	0.00	51.00	2	6,866	0.03%
2020/09/04	1	52.00	5	52.44	52.60	-4	7,056	-0.06%
2020/09/03	5	53.64	4	53.55	53.30	1	7,034	0.01%
2020/09/02	11	54.46	2	54.10	53.60	9	6,995	0.13%
2020/09/01	2	53.25	6	53.53	54.10	-4	6,747	-0.06%
2020/08/28	2	49.90	2	50.30	50.30	0	6,630	0.00%
2020/08/27	3	50.20	0	0.00	49.90	3	6,667	0.04%
2020/08/26	1	50.20	1	50.00	50.10	0	6,812	0.00%
2020/08/25	1	50.60	2	50.70	50.90	-1	6,813	-0.01%
2020/08/21	1	51.00	1	51.20	51.00	0	6,832	0.00%
2020/08/20	4	50.33	1	49.85	50.00	3	6,892	0.04%
2020/08/19	6	54.37	28	54.51	53.20	-22	6,765	-0.33%
2020/08/17	2	53.65	2	53.50	53.50	0	6,637	0.00%
2020/08/14	6	54.03	0	0.00	53.90	6	6,688	0.09%
2020/08/13	0	0.00	2	52.80	53.00	-2	6,593	-0.03%
2020/08/12	2	53.50	1	53.90	53.30	1	6,543	0.02%
2020/08/11	0	0.00	1	54.60	55.30	-1	6,474	-0.02%
2020/08/10	3	55.37	11	56.32	54.70	-8	6,424	-0.12%
2020/08/07	8	57.11	3	57.10	55.10	5	6,362	0.08%
2020/08/06	6	57.07	21	58.02	58.40	-15	6,139	-0.24%
2020/08/05	27	56.78	20	57.26	58.00	7	6,004	0.12%
2020/08/04	6	57.70	10	57.62	57.50	-4	5,790	-0.07%
2020/08/03	33	53.96	34	54.37	56.20	-1	5,322	-0.02%
2020/07/31	0	0.00	1	51.90	51.90	-1	4,519	-0.02%
2020/07/30	3	47.15	3	47.38	47.20	0	4,277	0.00%
2020/07/29	1	46.15	1	46.10	46.25	0	4,222	0.00%
2020/07/23	11	47.97	1	47.15	47.15	10	4,253	0.24%
2020/07/22	8	47.98	3	48.30	47.80	5	4,254	0.12%
2020/07/21	0	0.00	2	47.58	47.70	-2	4,074	-0.05%
2020/07/20	18	45.80	0	0.00	45.85	18	3,959	0.45%
2020/07/14	0	0.00	1	45.25	45.00	-1	4,213	-0.02%
2020/07/13	0	0.00	2	45.25	45.90	-2	4,265	-0.05%
2020/07/06	1	47.90	2	47.95	47.75	-1	4,560	-0.02%
2020/07/03	0	0.00	2	46.90	46.90	-2	4,534	-0.04%
2020/07/02	1	47.10	1	47.20	47.35	0	4,543	0.00%
2020/07/01	3	47.77	3	47.62	47.30	0	4,521	0.00%
2020/06/30	1	46.80	0	0.00	46.45	1	4,446	0.02%
2020/06/22	0	0.00	1	46.50	46.60	-1	4,438	-0.02%
2020/06/17	0	0.00	5	45.28	45.05	-5	4,391	-0.11%
2020/06/15	1	45.95	0	0.00	45.00	1	4,478	0.02%
2020/06/12	2	45.60	6	45.43	46.50	-4	4,474	-0.09%
2020/06/11	1	47.20	5	47.08	46.30	-4	4,393	-0.09%
2020/06/10	4	45.45	1	45.00	45.30	3	4,204	0.07%
2020/06/09	0	0.00	1	45.10	44.85	-1	4,267	-0.02%
2020/06/08	2	45.88	0	0.00	45.30	2	4,328	0.05%
2020/06/05	2	44.83	0	0.00	45.85	2	4,260	0.05%
2020/06/04	0	0.00	1	44.40	44.20	-1	4,175	-0.02%
2020/06/03	0	0.00	1	44.60	44.65	-1	4,185	-0.02%
2020/06/02	2	44.25	0	0.00	45.00	2	4,107	0.05%
2020/06/01	0	0.00	1	43.00	43.45	-1	3,947	-0.03%
2020/05/27	0	0.00	5	42.86	42.80	-5	3,904	-0.13%
2020/05/26	1	42.05	1	42.10	42.55	0	3,843	0.00%
2020/05/25	0	0.00	1	41.90	42.25	-1	3,839	-0.03%
2020/05/22	1	42.30	1	41.50	41.60	0	3,868	0.00%
2020/05/21	5	42.40	1	43.15	41.80	4	3,876	0.10%
2020/05/20	0	0.00	1	41.60	41.20	-1	3,805	-0.03%
2020/05/19	1	41.20	0	0.00	41.45	1	3,818	0.03%
2020/05/14	0	0.00	1	42.20	40.60	-1	3,874	-0.03%
2020/05/12	0	0.00	2	42.50	42.75	-2	3,841	-0.05%
2020/05/08	0	0.00	4	41.90	41.85	-4	3,837	-0.10%
2020/05/04	2	41.10	1	41.00	40.90	1	3,857	0.03%
2020/04/29	0	0.00	1	43.00	42.50	-1	3,850	-0.03%
2020/04/27	4	42.26	1	42.45	42.75	3	3,893	0.08%
2020/04/23	0	0.00	6	41.10	41.05	-6	3,823	-0.16%
2020/04/22	1	40.75	1	40.90	41.25	0	3,804	0.00%
2020/04/21	2	41.20	1	41.25	39.80	1	3,766	0.03%
2020/04/20	1	41.65	0	0.00	42.20	1	3,695	0.03%
2020/04/17	5	42.36	5	42.43	41.60	0	3,670	0.00%
2020/04/16	0	0.00	1	42.40	42.35	-1	3,527	-0.03%
2020/04/15	5	41.69	12	41.20	41.00	-7	3,469	-0.20%
2020/04/14	16	40.96	2	40.60	41.50	14	3,430	0.41%
2020/04/10	0	0.00	2	38.40	38.55	-2	3,252	-0.06%
2020/04/09	4	38.90	2	39.30	38.55	2	3,263	0.06%
2020/04/07	0	0.00	1	36.50	36.50	-1	3,124	-0.03%
2020/04/01	1	34.80	1	34.45	35.30	0	3,132	0.00%
2020/03/31	1	34.80	0	0.00	34.65	1	3,111	0.03%
2020/03/30	1	33.90	0	0.00	35.00	1	3,082	0.03%
2020/03/27	3	35.28	0	0.00	34.80	3	3,074	0.10%
2020/03/26	3	34.85	3	35.63	35.65	0	3,032	0.00%
2020/03/25	6	35.99	0	0.00	35.45	6	2,985	0.20%
2020/03/20	1	33.40	0	0.00	34.00	1	2,908	0.03%
2020/03/19	0	0.00	3	31.78	31.70	-3	2,868	-0.10%
2020/03/16	2	38.60	0	0.00	37.00	2	2,702	0.07%
2020/03/13	10	38.40	0	0.00	39.05	10	2,719	0.37%
2020/03/12	2	42.95	1	41.40	42.10	1	2,630	0.04%
2020/03/11	0	0.00	1	45.00	45.00	-1	2,538	-0.04%
2020/03/09	10	44.10	0	0.00	44.55	10	2,495	0.40%
2020/03/06	0	0.00	2	45.65	45.65	-2	2,446	-0.08%
2020/03/05	1	46.50	0	0.00	46.60	1	2,455	0.04%
2020/03/03	1	46.00	0	0.00	46.85	1	2,464	0.04%
2020/03/02	2	45.30	0	0.00	45.20	2	2,432	0.08%
2020/02/27	0	0.00	1	45.85	44.85	-1	2,427	-0.04%
2020/02/24	1	46.75	0	0.00	46.15	1	2,352	0.04%
2020/02/20	0	0.00	1	47.95	47.80	-1	2,337	-0.04%
2020/02/19	1	48.70	0	0.00	48.20	1	2,331	0.04%
2020/02/17	4	48.20	0	0.00	48.30	4	2,334	0.17%
2020/02/14	3	47.20	0	0.00	47.45	3	2,350	0.13%
2020/02/12	0	0.00	2	47.30	47.40	-2	2,698	-0.07%
2020/02/07	2	45.43	1	45.30	45.30	1	3,249	0.03%
2020/02/05	7	47.09	4	46.33	46.10	3	3,350	0.09%
2020/02/04	1	45.90	3	46.77	47.40	-2	3,391	-0.06%
2020/02/03	2	43.80	0	0.00	45.20	2	3,480	0.06%
2020/01/31	4	47.80	1	47.60	47.50	3	3,623	0.08%
2020/01/30	3	48.02	1	48.15	48.00	2	4,256	0.05%
2020/01/20	1	53.20	0	0.00	53.30	1	4,267	0.02%
2020/01/14	0	0.00	1	54.30	54.10	-1	4,570	-0.02%
2020/01/10	1	53.30	0	0.00	53.10	1	4,678	0.02%
2020/01/09	0	0.00	8	53.09	53.10	-8	4,779	-0.17%
2020/01/08	5	52.92	0	0.00	52.60	5	5,326	0.09%
2020/01/07	1	54.70	0	0.00	54.70	1	5,663	0.02%
2020/01/06	1	56.00	0	0.00	55.60	1	5,675	0.02%
2019/12/30	6	57.25	2	57.00	56.70	4	5,737	0.07%
2019/12/25	0	0.00	2	56.35	56.50	-2	5,675	-0.04%
2019/12/24	2	55.85	1	56.40	55.70	1	5,699	0.02%
2019/12/23	0	0.00	1	56.40	56.40	-1	5,716	-0.02%
2019/12/19	1	56.20	0	0.00	56.50	1	5,743	0.02%
2019/12/18	3	57.50	0	0.00	56.90	3	5,766	0.05%
2019/12/13	1	56.20	0	0.00	56.00	1	5,931	0.02%
2019/12/11	1	57.50	0	0.00	57.10	1	5,931	0.02%
2019/12/10	1	57.00	1	57.60	57.60	0	5,945	0.00%
2019/12/09	1	55.80	0	0.00	55.90	1	5,894	0.02%
2019/12/06	1	56.20	2	55.80	55.60	-1	5,930	-0.02%
2019/12/05	0	0.00	1	55.10	55.50	-1	5,982	-0.02%
2019/12/02	1	55.00	6	54.65	54.60	-5	6,029	-0.08%
2019/11/28	8	55.71	1	56.10	56.10	7	6,059	0.12%
2019/11/27	1	55.50	0	0.00	55.50	1	6,163	0.02%
2019/11/25	0	0.00	0.1	57.00	55.70	-0.1	6,379	0.00%
2019/11/20	1	55.10	0	0.00	55.10	1	6,689	0.01%
2019/11/14	1	55.00	1	55.10	55.00	0	6,901	0.00%
2019/11/13	0	0.00	2	56.35	56.10	-2	6,916	-0.03%
2019/11/12	1	56.10	0	0.00	57.00	1	6,993	0.01%
2019/11/11	3	57.17	17	56.24	55.80	-14	7,019	-0.20%
2019/11/08	14	60.63	5	60.36	60.10	9	6,897	0.13%
2019/11/07	9	63.43	2	63.90	62.80	7	6,827	0.10%
2019/11/06	13	68.39	13	67.68	66.30	0	6,655	0.00%
2019/11/05	3	67.70	1	67.20	67.20	2	6,493	0.03%
2019/11/04	5	68.22	10	67.94	67.70	-5	6,517	-0.08%
2019/11/01	3.1	66.73	15	67.09	67.60	-11.9	6,488	-0.18%
2019/10/31	4	67.08	3	66.30	66.30	1	6,466	0.02%
2019/10/30	23	66.79	8	67.00	67.20	15	6,403	0.23%
2019/10/29	18	67.57	37.1	67.80	67.70	-19.1	6,323	-0.30%
2019/10/28	2.1	63.93	3	63.43	63.80	-0.9	5,741	-0.02%
2019/10/25	1	62.60	0	0.00	62.50	1	5,747	0.02%
2019/10/24	0	0.00	1	62.80	63.20	-1	5,844	-0.02%
2019/10/23	7	63.26	3	62.37	62.40	4	5,862	0.07%
2019/10/22	6	63.57	2.1	63.81	63.00	3.9	5,810	0.07%
2019/10/21	5	62.76	0	0.00	62.80	5	5,646	0.09%
2019/10/18	3.1	62.07	3	62.00	62.10	0.1	5,594	0.00%
2019/10/17	6	62.03	6	62.07	62.10	0	5,546	0.00%
2019/10/16	21	63.69	17	64.45	61.40	4	5,476	0.07%
2019/10/15	12	61.89	11.1	63.44	64.20	0.9	5,053	0.02%
2019/10/14	0	0.00	2	58.20	58.40	-2	4,701	-0.04%
2019/10/09	2	57.20	0	0.00	57.60	2	4,676	0.04%
2019/10/07	0	0.00	1	57.60	58.00	-1	4,676	-0.02%
2019/10/04	1	56.80	0	0.00	56.80	1	4,681	0.02%
2019/09/26	1	58.30	2	57.15	57.10	-1	5,106	-0.02%
2019/09/20	2	58.95	4	58.48	57.80	-2	5,158	-0.04%
2019/09/19	1	58.30	0	0.00	58.30	1	5,046	0.02%
2019/09/12	1	58.30	5	57.88	57.80	-4	5,051	-0.08%
2019/09/10	0	0.00	3	57.00	57.00	-3	5,016	-0.06%
2019/09/09	2	58.20	3	58.30	57.80	-1	5,071	-0.02%
2019/09/06	1	57.20	1	57.20	56.90	0	5,046	0.00%
2019/09/05	0	0.00	1	56.90	56.80	-1	5,029	-0.02%
2019/09/04	1	57.50	1	57.20	57.40	0	5,006	0.00%
2019/09/03	4	57.10	0	0.00	56.90	4	5,016	0.08%
2019/09/02	4	57.10	4	56.90	57.10	0	5,012	0.00%
2019/08/30	6	57.22	6	57.75	56.80	0	5,006	0.00%
2019/08/29	3.1	58.65	8	58.09	58.00	-4.9	4,901	-0.10%
2019/08/28	9	59.54	4	59.53	59.20	5	4,787	0.10%
2019/08/27	34	58.47	34	59.22	59.50	0	4,670	0.00%
2019/08/26	14	56.89	14	56.86	56.80	0	4,483	0.00%
2019/08/22	1	57.80	1	57.60	57.20	0	4,483	0.00%
2019/08/21	2	57.15	1	57.40	57.50	1	4,433	0.02%
2019/08/20	0	0.00	6	56.45	55.80	-6	4,345	-0.14%
2019/08/19	1	56.10	4	56.43	56.90	-3	4,309	-0.07%
2019/08/16	16	56.73	15	56.10	56.10	1	4,274	0.02%
2019/08/15	0	0.00	2	55.90	56.30	-2	4,212	-0.05%
2019/08/14	2	57.50	4	55.58	55.20	-2	4,113	-0.05%
2019/08/13	2	54.60	3	55.50	55.90	-1	3,973	-0.03%
2019/08/12	1	54.40	7	54.90	55.30	-6	3,906	-0.15%
2019/08/08	0	0.00	14	53.40	53.40	-14	3,809	-0.37%
2019/08/07	4	52.00	0	0.00	52.20	4	3,784	0.11%
2019/08/06	0	0.00	2	50.30	52.20	-2	3,783	-0.05%
2019/08/05	10	51.01	10	51.50	50.00	0	3,728	0.00%
2019/08/02	2	52.40	0	0.00	52.30	2	3,701	0.05%
2019/08/01	4	54.73	3	54.93	54.40	1	3,686	0.03%
2019/07/31	3	55.40	4	55.43	55.60	-1	3,662	-0.03%
2019/07/30	0	0.00	1	54.60	54.20	-1	3,576	-0.03%
2019/07/29	5	54.92	18	54.13	54.10	-13	3,565	-0.36%
2019/07/26	1	54.90	0	0.00	55.00	1	3,490	0.03%
2019/07/24	0	0.00	5	52.64	52.60	-5	3,365	-0.15%
2019/07/19	0	0.00	1	52.40	52.20	-1	3,482	-0.03%
2019/07/18	2	53.10	3	52.37	52.10	-1	3,514	-0.03%
2019/07/17	19	54.10	13	54.00	53.30	6	3,537	0.17%
2019/07/15	1	52.50	1	52.70	52.70	0	3,432	0.00%
2019/07/12	1	53.10	4	52.68	52.70	-3	3,525	-0.09%
2019/07/11	1	53.50	2	53.05	52.70	-1	3,582	-0.03%
2019/07/10	0	0.00	2	52.75	52.70	-2	3,623	-0.06%
2019/07/08	2	53.60	1	54.60	53.00	1	4,095	0.02%
2019/07/04	6	52.38	6	53.03	52.40	0	4,054	0.00%
2019/07/02	1	52.30	0	0.00	51.90	1	3,988	0.03%
2019/06/28	0	0.00	2	50.30	49.55	-2	4,010	-0.05%
2019/06/27	0	0.00	1	49.95	50.00	-1	4,130	-0.02%
2019/06/21	0	0.00	2	51.10	49.35	-2	4,231	-0.05%
2019/06/20	2	50.70	2	50.60	51.00	0	4,253	0.00%
2019/06/19	0	0.00	6	50.18	50.30	-6	4,375	-0.14%
2019/06/17	1	50.20	0	0.00	50.10	1	4,685	0.02%
2019/06/14	2	50.35	0	0.00	50.70	2	5,180	0.04%
2019/06/12	2	49.75	2	49.25	49.20	0	5,318	0.00%
2019/06/11	2	49.45	3	49.53	49.60	-1	5,363	-0.02%
2019/06/06	1	48.10	0	0.00	48.00	1	5,424	0.02%
2019/06/03	0	0.00	26	49.25	49.25	-26	5,750	-0.45%
2019/05/31	2	49.90	0	0.00	50.20	2	5,830	0.03%
2019/05/30	4	49.95	0	0.00	49.75	4	5,885	0.07%
2019/05/29	1	51.50	1	50.30	50.40	0	5,846	0.00%
2019/05/27	10	48.05	1	49.15	49.20	9	5,793	0.16%
2019/05/22	0	0.00	1	49.80	49.80	-1	6,129	-0.02%
2019/05/20	1	48.85	0	0.00	48.75	1	6,404	0.02%
2019/05/17	0	0.00	1	49.40	50.00	-1	6,443	-0.02%
2019/05/16	2	51.15	1	50.30	50.20	1	6,457	0.02%
2019/05/15	1	51.90	11	51.77	51.50	-10	6,640	-0.15%
2019/05/14	11	51.21	1	51.20	51.80	10	6,759	0.15%
2019/05/13	0	0.00	2	51.00	51.00	-2	6,863	-0.03%
2019/05/10	1	54.50	1	52.80	52.90	0	6,886	0.00%
2019/05/09	3	54.23	1	53.60	53.60	2	6,898	0.03%
2019/05/08	1	55.60	0	0.00	55.00	1	6,883	0.01%
2019/05/03	2	57.95	2	58.20	58.20	0	6,923	0.00%
2019/05/02	0	0.00	1	57.20	57.60	-1	6,905	-0.01%
2019/04/29	11	55.81	3	56.37	55.40	8	6,868	0.12%
2019/04/26	0.1	57.10	10	57.50	57.10	-9.9	6,828	-0.14%
2019/04/25	1	58.70	0	0.00	58.60	1	6,898	0.01%
2019/04/24	2	59.55	0	0.00	58.70	2	6,943	0.03%
2019/04/23	1	59.30	0	0.00	59.90	1	6,911	0.01%
2019/04/22	1	59.00	0	0.00	58.80	1	6,873	0.01%
2019/04/19	1	58.80	1	58.50	58.50	0	6,956	0.00%
2019/04/18	0	0.00	1	58.20	58.10	-1	6,932	-0.01%
2019/04/17	3	60.73	5	59.70	59.60	-2	6,917	-0.03%
2019/04/16	1	60.70	1	60.70	60.60	0	6,899	0.00%
2019/04/15	10	62.30	8	61.79	61.10	2	6,995	0.03%
2019/04/11	16	59.28	0	0.00	58.00	16	6,682	0.24%
2019/04/10	0	0.00	1	60.60	59.40	-1	6,618	-0.02%
2019/04/09	16	61.20	15	60.24	60.30	1	6,559	0.02%
2019/04/08	2	61.80	5	61.72	61.70	-3	6,502	-0.05%
2019/04/01	0	0.00	2	58.75	59.40	-2	6,285	-0.03%
2019/03/29	1	58.10	4	58.18	58.20	-3	6,159	-0.05%
2019/03/28	3	58.30	2	58.00	58.10	1	6,165	0.02%
2019/03/27	0	0.00	2	57.30	58.10	-2	6,192	-0.03%
2019/03/26	0	0.00	1	58.10	57.60	-1	6,158	-0.02%
2019/03/25	10	57.62	5	57.50	57.50	5	6,139	0.08%
2019/03/22	3	59.73	7	59.83	59.10	-4	6,089	-0.07%
2019/03/21	8	60.80	4	60.50	60.50	4	6,019	0.07%
2019/03/20	9	60.00	3	60.00	60.10	6	5,947	0.10%
2019/03/19	3	60.20	16	59.91	60.10	-13	5,852	-0.22%
2019/03/18	8	56.38	3	55.67	55.50	5	5,334	0.09%
2019/03/15	0	0.00	6	55.87	55.30	-6	5,433	-0.11%
2019/03/14	8	55.25	6	55.48	54.90	2	5,714	0.04%
2019/03/13	0	0.00	1	54.80	55.00	-1	5,895	-0.02%
2019/03/12	6	55.35	1	54.90	54.50	5	5,936	0.08%
2019/03/11	10	55.42	4	55.48	55.00	6	6,024	0.10%
2019/03/08	3	54.83	2	54.75	54.30	1	6,167	0.02%
2019/03/07	0	0.00	1	53.10	53.00	-1	6,259	-0.02%
2019/03/06	2	54.30	1	54.50	54.60	1	6,341	0.02%
2019/03/05	20	53.00	0	0.00	53.80	20	6,336	0.32%
2019/03/04	0	0.00	14	52.50	52.50	-14	6,321	-0.22%
2019/02/25	0	0.00	5	53.20	53.20	-5	6,681	-0.07%
2019/02/22	1	53.60	0	0.00	53.50	1	6,774	0.01%
2019/02/21	8	55.71	31	55.19	54.40	-23	6,807	-0.34%
2019/02/20	2	54.50	3	54.40	54.30	-1	6,657	-0.02%
2019/02/19	3	53.23	0	0.00	53.70	3	6,603	0.05%
2019/02/18	5	52.30	0	0.00	52.00	5	6,641	0.08%
2019/02/15	0	0.00	2	52.80	52.40	-2	7,038	-0.03%
2019/02/14	6	54.20	4	53.73	53.10	2	7,195	0.03%
2019/02/13	22	53.60	11	52.23	52.20	11	7,106	0.15%
2019/02/12	4	52.68	5	53.04	54.20	-1	7,212	-0.01%
2019/02/11	1	51.30	0	0.00	52.00	1	7,137	0.01%
2019/01/30	0	0.00	1	51.40	50.90	-1	7,254	-0.01%
2019/01/29	1	50.90	1	51.20	51.80	0	7,308	0.00%
2019/01/28	2	51.55	1	51.50	51.60	1	7,372	0.01%
2019/01/25	0	0.00	2	50.05	50.30	-2	7,634	-0.03%
2019/01/24	2	49.40	0	0.00	49.30	2	7,777	0.03%
2019/01/23	30	49.90	0	0.00	49.65	30	7,877	0.38%
2019/01/22	0	0.00	1	49.95	49.40	-1	7,930	-0.01%
2019/01/21	1	49.60	0	0.00	49.60	1	8,009	0.01%
2019/01/17	3	49.88	24	49.65	49.35	-21	8,256	-0.25%
2019/01/09	0	0.00	2	51.45	51.60	-2	8,609	-0.02%
2019/01/08	2	50.65	2	50.40	50.60	0	8,576	0.00%
2019/01/07	2	50.40	11	50.48	50.30	-9	8,570	-0.11%
2019/01/04	0	0.00	1	48.40	48.50	-1	8,513	-0.01%
2019/01/03	0	0.00	1	46.70	46.60	-1	8,602	-0.01%
2019/01/02	1	47.60	1	47.55	47.50	0	8,809	0.00%
2018/12/26	0	0.00	1	47.80	47.10	-1	9,083	-0.01%
2018/12/24	0	0.00	2	47.80	47.85	-2	9,394	-0.02%
2018/12/22	1	48.50	1	48.70	48.30	0	9,637	0.00%
2018/12/18	1	48.00	0	0.00	48.00	1	9,619	0.01%
2018/12/14	3	49.52	4	49.41	49.35	-1	9,598	-0.01%
2018/12/13	2	49.18	3	49.15	49.30	-1	9,544	-0.01%
2018/12/12	17	49.66	10	49.61	49.45	7	9,529	0.07%
2018/12/11	13	48.21	3	47.85	48.30	10	9,458	0.11%
2018/12/10	9	47.32	5	47.29	46.90	4	9,421	0.04%
2018/12/07	5	49.62	4	50.13	49.35	1	9,252	0.01%
2018/12/06	7	55.63	40	53.47	51.50	-33	8,950	-0.37%
2018/12/05	3	54.73	2	55.15	54.90	1	8,793	0.01%
2018/12/04	9	56.41	10	56.33	56.00	-1	8,855	-0.01%
2018/12/03	39	55.00	7	55.00	56.10	32	8,835	0.36%
2018/11/30	7	53.33	13	53.89	52.90	-6	8,718	-0.07%
2018/11/29	2	52.95	32	52.97	52.00	-30	8,458	-0.35%
2018/11/28	33	51.48	3	51.77	51.90	30	8,366	0.36%
2018/11/27	1	50.20	3	49.93	51.00	-2	8,404	-0.02%
2018/11/26	5	49.37	3	49.37	49.40	2	8,372	0.02%
2018/11/23	2	50.00	8	50.17	48.70	-6	8,377	-0.07%
2018/11/22	80	53.54	53	52.21	50.60	27	8,321	0.32%
2018/11/21	16	53.09	14	53.14	53.10	2	8,119	0.02%
2018/11/20	21	52.53	14	52.68	52.70	7	8,002	0.09%
2018/11/19	19	53.64	20	53.64	53.40	-1	7,924	-0.01%
2018/11/16	5	52.58	6	52.77	51.60	-1	7,764	-0.01%
2018/11/15	10	52.61	4	52.48	52.40	6	7,696	0.08%
2018/11/14	8	52.65	16	52.27	52.50	-8	7,556	-0.11%
2018/11/13	6	49.66	6	49.31	49.50	0	7,234	0.00%
2018/11/12	4	49.16	6	49.11	48.95	-2	7,046	-0.03%
2018/11/09	8	48.41	28	48.94	48.90	-20	6,990	-0.29%
2018/11/08	1	48.55	2	48.03	47.05	-1	6,783	-0.01%
2018/11/07	5	47.78	4	47.33	47.95	1	6,736	0.01%
2018/11/06	5	47.28	4	47.34	46.30	1	6,684	0.01%
2018/11/05	3	47.07	3	47.23	47.40	0	6,588	0.00%
2018/11/02	7	48.46	4	47.96	48.20	3	6,511	0.05%
2018/11/01	1	49.40	16	49.05	51.30	-15	6,165	-0.24%
2018/10/31	23	48.68	6	49.13	48.00	17	6,075	0.28%
2018/10/30	2	48.68	63	47.96	48.50	-61	6,028	-1.01%
2018/10/29	37	47.67	6	47.71	47.65	31	6,022	0.51%
2018/10/26	1	46.35	1	46.30	46.00	0	6,001	0.00%
2018/10/25	1	48.00	20	48.58	48.45	-19	5,967	-0.32%
2018/10/24	1	51.10	2	51.40	50.90	-1	5,993	-0.02%
2018/10/23	5	51.76	13	51.50	50.70	-8	5,973	-0.13%
2018/10/22	1	51.40	3	52.63	52.30	-2	6,050	-0.03%
2018/10/19	3	49.83	4	49.25	50.70	-1	5,930	-0.02%
2018/10/18	13	49.17	1	48.45	48.45	12	5,829	0.21%
2018/10/17	11	48.76	2	48.85	48.25	9	5,994	0.15%
2018/10/16	1	48.30	1	48.10	48.10	0	6,125	0.00%
2018/10/15	1	47.25	1	46.00	47.40	0	6,159	0.00%
2018/10/12	13	46.08	0	0.00	47.00	13	6,344	0.20%
2018/10/11	3	44.90	27	44.67	44.45	-24	6,514	-0.37%
2018/10/09	29	52.35	24	49.93	48.75	5	6,289	0.08%
2018/10/08	12	53.54	12	54.13	53.40	0	6,050	0.00%
2018/10/05	11	54.42	8	54.21	53.30	3	5,974	0.05%
2018/10/04	6	55.28	5	56.04	56.70	1	5,850	0.02%
2018/10/03	10	56.90	6	56.88	56.10	4	5,789	0.07%
2018/10/02	25	56.53	15	56.18	55.70	10	5,593	0.18%
2018/10/01	8	55.98	6	56.57	57.50	2	5,482	0.04%
2018/09/28	0	0.00	2	52.50	52.40	-2	5,263	-0.04%
2018/09/27	1	51.40	0	0.00	51.30	1	5,242	0.02%
2018/09/26	3	52.10	4	52.28	51.70	-1	5,240	-0.02%
2018/09/25	0	0.00	1	51.50	51.50	-1	5,224	-0.02%
2018/09/21	1	50.80	0	0.00	51.40	1	5,236	0.02%
2018/09/20	1	50.20	1	50.30	50.20	0	5,264	0.00%
2018/09/19	0	0.00	1	51.00	50.90	-1	5,261	-0.02%
2018/09/14	0	0.00	2	52.10	52.00	-2	5,238	-0.04%
2018/09/13	2	50.80	1	50.90	50.70	1	5,246	0.02%
2018/09/12	12	51.13	2	50.40	51.30	10	5,242	0.19%
2018/09/11	6	50.08	0	0.00	50.50	6	5,246	0.11%
2018/09/10	5	49.55	6	49.28	48.20	-1	5,217	-0.02%
2018/09/07	11	52.60	3	51.97	51.40	8	5,124	0.16%
2018/09/06	5	56.14	7	56.63	55.10	-2	5,042	-0.04%
2018/09/05	0	0.00	1	55.20	54.80	-1	4,910	-0.02%
2018/09/04	10	54.80	0	0.00	54.80	10	4,947	0.20%
2018/09/03	1	55.50	0	0.00	54.60	1	4,929	0.02%
2018/08/30	1	58.50	0	0.00	58.50	1	5,008	0.02%
2018/08/29	6	58.25	3	58.37	58.40	3	5,200	0.06%
2018/08/28	0	0.00	1	55.90	55.50	-1	5,216	-0.02%
2018/08/27	0	0.00	1	54.90	55.20	-1	5,241	-0.02%
2018/08/23	0	0.00	1	54.50	53.90	-1	5,307	-0.02%
2018/08/22	2	54.80	3	54.07	54.30	-1	5,357	-0.02%
2018/08/21	5	53.34	2	53.60	53.50	3	5,428	0.06%
2018/08/20	6	54.15	3	54.13	53.30	3	5,452	0.06%
2018/08/17	1	57.00	0	0.00	56.90	1	5,360	0.02%
2018/08/16	2	55.70	1	57.40	56.70	1	5,465	0.02%
2018/08/15	3	57.70	0	0.00	57.60	3	5,472	0.05%
2018/08/14	1	57.70	0	0.00	58.90	1	5,475	0.02%
2018/08/13	3	59.00	11	59.57	58.20	-8	5,609	-0.14%
2018/08/08	1	62.30	1	62.10	62.30	0	5,729	0.00%
2018/08/07	5	62.52	1	62.80	62.30	4	5,763	0.07%
2018/08/06	1	62.40	6	62.65	63.10	-5	5,704	-0.09%
2018/08/02	5	61.20	3	61.17	61.10	2	5,662	0.04%
2018/08/01	10	62.57	6	62.53	62.50	4	5,636	0.07%
2018/07/31	3	61.70	3	61.67	60.60	0	5,546	0.00%
2018/07/30	2	60.60	1	60.50	60.40	1	5,491	0.02%
2018/07/27	7	61.43	5	62.06	62.20	2	5,676	0.04%
2018/07/26	2	61.00	1	61.00	61.00	1	5,536	0.02%
2018/07/25	2	60.85	1	60.80	60.80	1	5,528	0.02%
2018/07/24	11	61.03	6	61.07	61.10	5	5,503	0.09%
2018/07/23	8	65.33	5	65.10	63.60	3	5,308	0.06%
2018/07/20	2	67.40	1	67.20	67.80	1	5,209	0.02%
2018/07/19	13	68.08	11	68.09	66.30	2	5,284	0.04%
2018/07/18	8	65.90	9	65.74	67.90	-1	5,321	-0.02%
2018/07/16	1	62.50	1	62.90	62.90	0	5,326	0.00%
2018/07/13	2	62.45	2	62.75	62.40	0	5,435	0.00%
2018/07/11	1	60.40	0	0.00	60.50	1	6,117	0.02%
2018/07/10	0	0.00	3	59.13	59.40	-3	6,364	-0.05%
2018/07/09	1	61.20	5	61.24	61.00	-4	6,770	-0.06%
2018/07/06	22	61.54	20	61.60	61.10	2	6,760	0.03%
2018/07/05	4	62.30	3	62.33	61.70	1	6,752	0.01%
2018/07/03	0	0.00	2	62.20	62.20	-2	6,799	-0.03%
2018/07/02	2	64.15	1	63.00	63.00	1	6,841	0.01%
2018/06/29	1	64.70	1	64.40	64.40	0	6,841	0.00%
2018/06/27	0	0.00	2	63.40	62.70	-2	6,849	-0.03%
2018/06/20	1	64.00	0	0.00	63.30	1	6,947	0.01%
2018/06/19	4	65.27	0	0.00	65.00	4	6,953	0.06%
2018/06/15	0	0.00	1	66.40	66.40	-1	6,975	-0.01%
2018/06/14	6	66.23	1	67.00	65.50	5	6,966	0.07%
2018/06/13	1	66.00	1	65.70	65.50	0	7,088	0.00%
2018/06/12	2	65.30	3	65.70	65.10	-1	7,191	-0.01%
2018/06/11	2	66.50	3	66.20	66.20	-1	7,214	-0.01%
2018/06/08	2	66.20	0	0.00	66.70	2	7,249	0.03%
2018/06/07	16	67.96	6	67.48	66.80	10	7,316	0.14%
2018/06/06	12	69.81	10	69.76	69.50	2	7,194	0.03%
2018/06/05	8	66.85	5	67.14	67.30	3	7,006	0.04%
2018/06/04	0	0.00	2	66.00	65.70	-2	7,034	-0.03%
2018/06/01	2	64.60	1	64.60	64.80	1	7,030	0.01%
2018/05/31	4	65.45	2	65.45	64.30	2	7,037	0.03%
2018/05/30	2	66.20	5	65.90	65.80	-3	7,034	-0.04%
2018/05/29	3	67.27	5	66.24	66.00	-2	7,029	-0.03%
2018/05/28	4	65.77	1	66.40	66.80	3	6,988	0.04%
2018/05/25	0	0.00	10	66.00	65.90	-10	7,093	-0.14%
2018/05/24	8	65.70	0	0.00	66.60	8	7,119	0.11%
2018/05/22	0	0.00	1	64.50	64.50	-1	7,150	-0.01%
2018/05/21	3	65.63	5	65.70	65.10	-2	7,327	-0.03%
2018/05/18	9	63.88	2	63.60	64.40	7	7,305	0.10%
2018/05/17	4	64.83	4	65.20	64.20	0	7,663	0.00%
2018/05/16	1	62.60	0	0.00	63.00	1	7,943	0.01%
2018/05/15	0	0.00	2	64.10	63.10	-2	8,215	-0.02%
2018/05/14	1	64.30	0	0.00	63.80	1	8,670	0.01%
2018/05/11	0	0.00	1	65.20	64.50	-1	8,955	-0.01%
2018/05/10	2	64.50	5	64.46	64.50	-3	9,567	-0.03%
2018/05/09	1	63.60	0	0.00	63.00	1	9,803	0.01%
2018/05/08	0	0.00	2	63.30	63.80	-2	10,168	-0.02%
2018/05/07	1	62.40	0	0.00	62.70	1	10,436	0.01%
2018/05/04	2	60.70	1	61.20	61.20	1	10,847	0.01%
2018/05/02	0.1	65.60	2	64.40	65.60	-1.9	11,215	-0.02%
2018/04/26	22	64.46	1	64.20	63.50	21	11,494	0.18%
2018/04/25	3	64.37	3	65.70	65.50	0	11,423	0.00%
2018/04/24	7	62.44	6	62.67	62.90	1	11,292	0.01%
2018/04/23	3	66.10	1	66.00	66.00	2	11,038	0.02%
2018/04/20	24	68.58	18	68.50	68.10	6	10,952	0.05%
2018/04/19	9	68.39	7	68.69	67.80	2	10,791	0.02%
2018/04/18	5	70.36	4	69.85	68.50	1	10,695	0.01%
2018/04/17	10	73.53	17	73.51	71.00	-7	10,337	-0.07%
2018/04/16	31	79.43	13	79.54	78.20	18	10,028	0.18%
2018/04/13	5	77.44	8	78.13	77.50	-3	9,783	-0.03%
2018/04/12	2	72.10	2	72.10	72.60	0	9,424	0.00%
2018/04/11	0.1	71.50	0	0.00	71.70	0.1	9,583	0.00%
2018/04/10	2	72.00	13	72.12	71.70	-11	9,573	-0.11%
2018/04/09	0	0.00	1	72.50	72.70	-1	9,556	-0.01%
2018/04/03	0	0.00	1	70.90	71.20	-1	9,530	-0.01%
2018/04/02	1	72.50	0	0.00	72.50	1	9,489	0.01%
2018/03/29	2	73.25	1	72.90	72.40	1	9,550	0.01%
2018/03/28	0	0.00	1	73.30	72.90	-1	9,532	-0.01%
2018/03/27	1	72.70	0	0.00	73.10	1	9,510	0.01%
2018/03/23	6	70.47	6	70.15	71.10	0	9,584	0.00%
2018/03/22	5	73.14	1	74.30	72.50	4	9,572	0.04%
2018/03/21	0	0.00	5	74.34	73.50	-5	9,582	-0.05%
2018/03/20	4	73.30	1	73.60	73.40	3	9,571	0.03%
2018/03/19	6	74.90	5	74.86	74.10	1	9,578	0.01%
2018/03/16	1	73.50	4	74.08	73.50	-3	9,445	-0.03%
2018/03/15	3	73.47	4	73.00	72.90	-1	9,417	-0.01%
2018/03/14	6	72.47	2	71.95	71.90	4	9,447	0.04%
2018/03/13	3	73.20	2	73.35	73.20	1	9,506	0.01%
2018/03/12	3	71.70	2	71.75	71.90	1	9,604	0.01%
2018/03/09	3	72.07	0	0.00	70.90	3	9,821	0.03%
2018/03/08	3	72.93	7	72.36	72.10	-4	9,799	-0.04%
2018/03/07	1.1	70.20	1	69.50	70.20	0.1	9,717	0.00%
2018/03/06	12	70.93	2	70.30	70.00	10	9,756	0.10%
2018/03/05	1	70.60	13	71.30	70.00	-12	9,774	-0.12%
2018/03/02	5	70.98	1	71.10	71.00	4	9,787	0.04%
2018/03/01	1	71.60	1	72.00	71.90	0	9,791	0.00%
2018/02/27	3	73.87	13	74.51	72.60	-10	9,849	-0.10%
2018/02/26	0	0.00	4	72.78	73.20	-4	9,747	-0.04%
2018/02/23	9	73.56	8	73.26	72.90	1	9,745	0.01%
2018/02/22	21	73.54	10	73.09	72.50	11	9,784	0.11%
2018/02/21	7	74.03	1	74.50	73.70	6	9,834	0.06%
2018/02/12	3	70.47	5	69.76	68.90	-2	9,840	-0.02%
2018/02/09	22	67.43	15	66.85	69.80	7	9,841	0.07%
2018/02/08	7	72.56	1	70.60	70.80	6	9,486	0.06%
2018/02/07	35	76.84	20	78.27	75.50	15	9,260	0.16%
2018/02/06	121	76.65	13	78.60	76.60	108	9,230	1.17%	大買/鉅額交易
2018/02/05	10	85.26	15	85.41	85.00	-5	8,934	-0.06%
2018/02/02	29	92.79	21	93.49	91.40	8	8,933	0.09%
2018/02/01	7	101.93	7	102.14	101.50	0	8,656	0.00%
2018/01/31	14	102.75	11	101.95	104.00	3	8,489	0.04%
2018/01/30	7	100.64	4	101.13	99.50	3	8,227	0.04%
2018/01/29	22	100.98	28	101.46	100.50	-6	8,091	-0.07%
2018/01/26	6	96.62	14	96.85	96.80	-8	7,838	-0.10%
2018/01/25	16	95.29	23	95.44	94.70	-7	7,710	-0.09%
2018/01/24	16	92.36	7	91.49	92.90	9	7,540	0.12%
2018/01/23	1	88.30	2	90.30	88.30	-1	7,405	-0.01%
2018/01/22	6	88.58	3	89.07	88.70	3	7,440	0.04%
2018/01/19	1	87.00	3	86.83	86.70	-2	7,471	-0.03%
2018/01/18	4	87.75	3	88.33	86.70	1	7,480	0.01%
2018/01/17	1	86.80	4	87.15	87.60	-3	7,547	-0.04%
2018/01/16	4	87.48	3	87.33	87.60	1	7,569	0.01%
2018/01/15	1	86.40	2	87.20	86.40	-1	7,571	-0.01%
2018/01/12	0	0.00	2	86.20	86.10	-2	7,609	-0.03%
2018/01/09	1	85.60	0	0.00	85.80	1	7,898	0.01%
2018/01/08	1	88.70	2	87.85	87.20	-1	7,993	-0.01%
2018/01/05	8	88.64	3	89.93	87.20	5	7,976	0.06%
2018/01/04	0	0.00	4	84.60	85.80	-4	7,890	-0.05%
2018/01/03	2	84.55	1	84.40	84.40	1	7,991	0.01%
2018/01/02	1	83.70	1	83.50	83.70	0	8,156	0.00%