TPK-KY (3673)-凱基-彰化券商分點個股進出

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
41.55
漲跌
▼0.05
漲幅
-0.12%
成交量
1,463張
產業
上市光電類股
560人加入追蹤

立即追蹤
本地時間:13:30

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

TPK-KY (3673)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/12/03	1	41.90	1	42.00	41.55	0	4,048	0.00%
2024/12/02	0.1	41.50	0	0.00	41.60	0.1	4,103	0.00%
2024/11/29	0	0.00	1	41.60	41.45	-1	4,286	-0.02%
2024/11/28	9	40.19	4	40.20	40.45	5	4,462	0.11%
2024/11/27	15	40.54	4	40.34	40.40	11	4,549	0.24%
2024/11/26	2	41.40	2	41.20	41.20	0	4,755	0.00%
2024/11/25	0	0.00	1	41.60	41.40	-1	4,898	-0.02%
2024/11/22	4	40.08	4	40.50	40.35	0	5,084	0.00%
2024/11/21	4	39.21	3	39.20	39.40	1	5,100	0.02%
2024/11/18	2	40.10	2	39.65	39.60	0	5,220	0.00%
2024/11/15	3	40.37	2	40.15	40.10	1	5,279	0.02%
2024/11/14	4	40.26	2	40.15	40.20	2	5,422	0.04%
2024/11/13	2	40.10	2	40.30	40.15	0	5,616	0.00%
2024/11/12	1	39.85	0	0.00	39.75	1	5,647	0.02%
2024/11/11	1	41.15	0	0.00	41.05	1	5,644	0.02%
2024/11/08	24	42.47	3	42.05	41.90	21	5,664	0.37%
2024/11/07	1	43.45	2	43.38	43.40	-1	5,707	-0.02%
2024/11/06	4	41.49	2	41.60	41.35	2	5,714	0.03%
2024/11/04	2	41.90	5	41.70	41.50	-3	5,873	-0.05%
2024/11/01	2	41.60	2	42.10	42.30	0	5,939	0.00%
2024/10/30	3	42.50	2	42.50	42.30	1	6,006	0.02%
2024/10/29	1	42.70	4	42.95	42.60	-3	6,102	-0.05%
2024/10/28	0	0.00	1	43.40	43.60	-1	6,135	-0.02%
2024/10/25	2	43.70	3	44.10	44.00	-1	6,191	-0.02%
2024/10/24	3	43.75	0.1	43.90	43.75	2.9	6,239	0.05%
2024/10/23	6	44.03	3.2	44.43	44.55	2.8	6,305	0.04%
2024/10/22	2	43.30	0	0.00	43.20	2	6,373	0.03%
2024/10/21	0	0.00	3	43.12	43.65	-3	6,583	-0.05%
2024/10/18	6.9	42.19	0	0.00	41.75	6.9	6,791	0.10%
2024/10/17	1	42.60	3.2	42.76	42.80	-2.2	6,949	-0.03%
2024/10/15	9	41.69	0	0.00	40.95	9	7,933	0.11%
2024/10/14	2	41.35	4	41.48	41.65	-2	8,105	-0.02%
2024/10/11	0.1	41.50	0	0.00	41.15	0.1	8,349	0.00%
2024/10/09	5	42.78	0	0.00	41.90	5	8,545	0.06%
2024/10/08	1.1	43.37	0	0.00	43.10	1.1	8,966	0.01%
2024/10/04	0	0.00	1	44.15	44.35	-1	10,385	-0.01%
2024/10/01	0	0.00	1	44.90	44.90	-1	10,596	-0.01%
2024/09/27	1	44.40	1	44.80	44.85	0	10,981	0.00%
2024/09/26	10	44.93	9	48.30	44.25	1	10,979	0.01%
2024/09/25	8	46.45	2	47.60	46.20	6	10,653	0.06%
2024/09/24	20	46.26	60	47.10	47.15	-40	10,545	-0.38%
2024/09/20	6.2	45.66	15	45.70	44.50	-8.8	10,317	-0.09%
2024/09/18	0	0.00	3	44.50	44.40	-3	10,302	-0.03%
2024/09/16	3	44.95	3	45.50	45.40	0	10,366	0.00%
2024/09/13	0	0.00	5	44.85	44.80	-5	10,515	-0.05%
2024/09/12	0	0.00	47	45.10	44.80	-47	10,838	-0.43%
2024/09/11	8	43.52	6	43.48	43.00	2	10,932	0.02%
2024/09/10	105	45.16	22	44.60	43.80	83	10,881	0.76%	大買/
2024/09/09	5	43.54	4	44.35	44.45	1	10,676	0.01%
2024/09/06	6	43.28	7	42.82	44.05	-1	10,580	-0.01%
2024/09/05	2	41.90	2	41.95	41.30	0	10,445	0.00%
2024/09/04	4	40.98	33	40.68	40.80	-29	10,382	-0.28%
2024/09/03	7	44.24	0	0.00	43.10	7	10,305	0.07%
2024/09/02	9	45.25	7	45.42	43.90	2	10,247	0.02%
2024/08/30	15	44.51	23	44.64	45.20	-8	10,061	-0.08%
2024/08/29	1	43.95	8	43.15	44.10	-7	9,874	-0.07%
2024/08/28	1	43.70	4	44.04	43.95	-3	9,786	-0.03%
2024/08/27	2	42.85	2	42.70	42.80	0	9,578	0.00%
2024/08/26	46	41.87	47	42.38	42.35	-1	9,446	-0.01%
2024/08/23	5	39.85	0	0.00	40.05	5	9,270	0.05%
2024/08/22	2	40.45	0	0.00	40.25	2	9,330	0.02%
2024/08/20	0	0.00	10	40.95	40.85	-10	9,202	-0.11%
2024/08/19	3	41.02	0	0.00	40.85	3	9,193	0.03%
2024/08/16	9	41.01	16	41.41	41.35	-7	9,174	-0.08%
2024/08/15	17	40.20	21	39.94	39.70	-4	9,047	-0.04%
2024/08/14	5	38.62	0	0.00	38.35	5	8,848	0.06%
2024/08/13	8	38.17	0	0.00	38.10	8	8,812	0.09%
2024/08/09	23	39.21	12	39.22	38.00	11	8,759	0.13%
2024/08/08	2	38.68	4	38.48	38.40	-2	8,682	-0.02%
2024/08/07	17	39.46	51	39.04	39.35	-34	8,632	-0.39%
2024/08/06	5	37.57	4	37.95	37.65	1	8,561	0.01%
2024/08/05	13	39.30	1	40.60	39.05	12	8,450	0.14%
2024/08/02	9	44.14	1	44.95	43.35	8	8,364	0.10%
2024/08/01	0	0.00	4	45.85	45.90	-4	8,303	-0.05%
2024/07/29	6	43.41	3	43.25	43.05	3	8,101	0.04%
2024/07/26	9	44.37	4	44.43	44.20	5	8,037	0.06%
2024/07/23	7	47.11	3	46.97	46.35	4	7,975	0.05%
2024/07/22	11	48.65	23	47.56	47.05	-12	7,856	-0.15%
2024/07/19	14	51.58	7	50.60	49.80	7	7,632	0.09%
2024/07/18	22	52.30	14	51.89	51.90	8	7,394	0.11%
2024/07/17	43.5	53.81	16	54.49	53.30	27.5	7,207	0.38%
2024/07/16	5	53.80	38	53.54	53.90	-33	6,615	-0.50%
2024/07/15	5	49.37	12	49.49	49.00	-7	6,148	-0.11%
2024/07/12	11	48.86	13	49.50	49.85	-2	5,947	-0.03%
2024/07/11	6	49.39	5.2	49.20	48.80	0.8	5,698	0.01%
2024/07/10	15	49.63	12.5	49.13	48.80	2.5	5,491	0.05%
2024/07/09	39	50.20	24	52.67	48.55	15	5,037	0.30%
2024/07/08	10	48.13	36.5	49.03	49.05	-26.5	3,958	-0.67%
2024/07/05	10	43.81	18	44.50	44.60	-8	3,625	-0.22%
2024/07/04	20	43.39	10	43.02	43.60	10	3,482	0.29%
2024/07/03	33	41.93	42	42.31	42.70	-9	3,317	-0.27%
2024/07/02	4	40.18	4	39.90	40.65	0	3,086	0.00%
2024/07/01	1	40.70	0	0.00	40.00	1	3,111	0.03%
2024/06/28	4	40.80	0	0.00	40.35	4	3,136	0.13%
2024/06/26	64	41.24	61	41.46	40.25	3	3,157	0.10%
2024/06/25	1	38.60	4	40.55	40.90	-3	3,101	-0.10%
2024/06/24	15	39.52	0	0.00	39.25	15	3,048	0.49%
2024/06/21	22	41.03	22	41.58	40.40	0	3,045	0.00%
2024/06/20	20	40.36	29	40.77	40.85	-9	2,940	-0.31%
2024/06/19	109	39.91	79	40.28	40.15	30	2,757	1.09%	大買/
2024/06/18	61	38.93	88	39.13	39.40	-27	2,410	-1.12%
2024/06/13	3	36.60	1	36.60	36.70	2	2,184	0.09%
2024/06/07	3	37.10	0	0.00	37.05	3	2,209	0.14%
2024/06/06	0	0.00	0	37.15	37.00	0	2,236	0.00%
2024/06/04	4	37.70	0	0.00	37.65	4	2,318	0.17%
2024/05/31	6	38.70	0	0.00	38.40	6	2,395	0.25%
2024/05/30	1	38.25	7	38.66	38.25	-6	2,402	-0.25%
2024/05/29	21	38.94	0	0.00	38.80	21	2,388	0.88%
2024/05/28	24	38.60	17	38.96	39.45	7	2,358	0.30%
2024/05/27	3	37.25	0	0.00	37.55	3	2,278	0.13%
2024/05/24	1	37.05	2	37.10	37.05	-1	2,275	-0.04%
2024/05/23	5	37.75	0	0.00	37.15	5	2,281	0.22%
2024/05/22	0	0.00	7	38.79	38.30	-7	2,286	-0.31%
2024/05/21	2	38.40	2	37.68	37.50	0	2,258	0.00%
2024/05/16	0	0.00	1.7	37.11	37.15	-1.7	2,292	-0.07%
2024/05/10	0	36.85	0	0.00	36.90	0	2,410	0.00%
2024/05/06	0	0.00	2	37.80	37.80	-2	2,436	-0.08%
2024/04/30	0	0.00	1	38.55	38.30	-1	2,543	-0.04%
2024/04/26	3	37.25	10	37.96	37.75	-7	2,507	-0.28%
2024/04/19	0	0.00	10	36.06	36.30	-10	2,585	-0.39%
2024/04/18	0	0.00	1	37.80	37.70	-1	2,577	-0.04%
2024/04/17	8	37.10	0	0.00	37.00	8	2,582	0.31%
2024/04/16	1	37.50	0	0.00	37.25	1	2,565	0.04%
2024/04/12	0	0.00	2	38.95	38.80	-2	2,563	-0.08%
2024/04/10	0	0.00	2	40.30	40.35	-2	2,595	-0.08%
2024/04/08	0	0.00	1	38.90	38.65	-1	2,582	-0.04%
2024/04/02	3	38.90	9	38.46	38.60	-6	2,462	-0.24%
2024/04/01	18	38.14	5	38.20	38.10	13	2,394	0.54%
2024/03/29	1	37.10	12	36.84	36.85	-11	2,312	-0.48%
2024/03/28	7	37.00	6	37.05	36.90	1	2,288	0.04%
2024/03/27	11	36.50	7	36.52	36.45	4	2,223	0.18%
2024/03/26	7	37.01	6	37.12	35.95	1	2,181	0.05%
2024/03/25	0	0.00	7	36.58	36.25	-7	2,128	-0.33%
2024/03/22	3	35.15	2	35.60	35.65	1	2,092	0.05%
2024/03/21	0	0.00	14	35.02	35.10	-14	2,047	-0.68%
2024/03/15	0	0.00	5	34.18	34.15	-5	2,008	-0.25%
2024/03/14	0	0.00	1	34.80	34.45	-1	1,985	-0.05%
2024/03/13	1	34.55	8	34.45	34.85	-7	1,972	-0.35%
2024/03/08	10	35.06	0	0.00	34.90	10	1,884	0.53%
2024/03/07	15	35.43	20	35.60	34.85	-5	1,843	-0.27%
2024/03/06	9	35.73	5	34.70	34.85	4	1,813	0.22%
2024/03/05	6	35.33	2	35.85	35.05	4	1,745	0.23%
2024/03/04	4	35.10	0	0.00	35.00	4	1,724	0.23%
2024/02/29	6	34.96	2	35.00	34.95	4	1,718	0.23%
2024/02/26	0	0.00	1	35.35	35.30	-1	1,740	-0.06%
2024/02/23	4	36.38	2	35.85	35.65	2	1,730	0.12%
2024/02/22	6	36.48	3	36.42	36.70	3	1,706	0.18%
2024/02/21	2	36.95	4	36.80	36.65	-2	1,699	-0.12%
2024/02/19	2	38.00	1	37.80	37.50	1	1,693	0.06%
2024/02/16	8	37.06	3	37.12	37.35	5	1,662	0.30%
2024/02/15	2	34.70	8	34.90	34.60	-6	1,558	-0.38%
2024/02/05	6	34.52	2	34.60	34.45	4	1,549	0.26%
2024/02/02	10	35.38	3	35.10	34.80	7	1,537	0.46%
2024/02/01	2	35.50	0	0.00	35.50	2	1,508	0.13%
2024/01/31	5	35.90	0	0.00	35.70	5	1,501	0.33%
2024/01/30	2	36.70	2	36.35	36.15	0	1,491	0.00%
2024/01/26	1	36.50	0	0.00	36.35	1	1,447	0.07%
2024/01/25	3	36.58	2	36.75	36.50	1	1,376	0.07%
2024/01/24	1	36.60	0	0.00	36.70	1	1,352	0.07%
2024/01/22	3	35.40	0	0.00	35.30	3	1,299	0.23%
2024/01/19	2	36.20	2	35.50	35.60	0	1,289	0.00%
2024/01/18	3	35.00	3	35.60	35.70	0	1,266	0.00%
2024/01/16	3	36.10	1	36.75	36.10	2	1,219	0.16%
2024/01/15	1	36.25	24	36.25	36.25	-23	1,173	-1.96%
2024/01/12	5	36.11	4	35.55	35.35	1	1,165	0.09%
2024/01/11	3	35.35	3	36.15	36.30	0	1,146	0.00%
2024/01/10	2	35.65	2	35.25	35.05	0	1,136	0.00%
2024/01/09	15	36.95	0	0.00	35.80	15	1,132	1.32%
2024/01/08	25	37.00	0	0.00	36.50	25	1,113	2.24%
2024/01/04	3	37.40	0	0.00	37.05	3	1,012	0.30%
2024/01/03	5	37.85	0	0.00	37.25	5	972	0.51%
2024/01/02	10	37.69	5	38.19	38.10	5	907	0.55%
2023/12/29	0	0.00	6	36.40	36.20	-6	840	-0.71%
2023/12/28	3	36.45	1	36.40	36.50	2	829	0.24%
2023/12/26	1	35.75	0	0.00	35.65	1	809	0.12%
2023/12/20	1	34.65	0	0.00	34.55	1	791	0.13%
2023/12/15	1	35.30	0	0.00	35.30	1	808	0.12%
2023/12/11	0	34.70	0	0.00	34.80	0	839	0.00%
2023/12/07	1	35.05	0	0.00	35.25	1	841	0.12%
2023/12/06	0	36.00	0	0.00	35.50	0	843	0.00%
2023/12/04	1	36.00	0	0.00	35.85	1	834	0.12%
2023/11/30	1	35.45	0	0.00	35.60	1	844	0.12%
2023/11/27	2	35.70	2	35.40	35.05	0	872	0.00%
2023/11/24	0	0.00	2	36.58	36.05	-2	867	-0.23%
2023/11/22	1	34.90	0	0.00	35.05	1	825	0.12%
2023/11/20	0	0.00	0	35.35	35.35	0	835	0.00%
2023/11/16	0	34.95	0	0.00	34.85	0	842	0.00%
2023/11/13	1	32.95	0	0.00	33.10	1	848	0.12%
2023/11/07	2	33.33	0	0.00	33.25	2	974	0.21%
2023/11/06	2	32.83	2	33.20	33.35	0	1,083	0.00%
2023/11/02	1	32.10	1	32.45	32.50	0	1,106	0.00%
2023/10/18	1	33.30	1	33.30	33.15	0	1,304	0.00%
2023/10/17	2	34.65	2	33.85	33.75	0	1,329	0.00%
2023/10/13	2	34.90	0	0.00	34.90	2	1,439	0.14%
2023/10/05	2	34.30	2	34.30	34.40	0	1,574	0.00%
2023/10/04	1	33.80	0	0.00	34.00	1	1,607	0.06%
2023/10/03	1	34.45	0	0.00	34.35	1	1,641	0.06%
2023/09/28	1	33.60	1	33.70	33.65	0	1,796	0.00%
2023/09/19	2	34.40	0	0.00	34.35	2	2,206	0.09%
2023/09/14	0	0.00	1	35.10	35.30	-1	2,747	-0.04%
2023/09/12	3	34.53	2	34.60	34.50	1	2,885	0.03%
2023/09/04	2	35.65	1	35.40	35.50	1	3,339	0.03%
2023/08/29	1	34.15	0	0.00	34.25	1	3,756	0.03%
2023/08/22	0	0.00	1	34.20	34.15	-1	4,187	-0.02%
2023/08/16	2	34.35	0	0.00	34.50	2	4,380	0.05%
2023/08/11	2	35.50	0	0.00	35.30	2	4,726	0.04%
2023/08/10	2	35.65	0	0.00	35.40	2	4,741	0.04%
2023/08/09	1	38.40	0	0.00	38.50	1	4,654	0.02%
2023/08/04	1	38.30	0	0.00	38.90	1	4,781	0.02%
2023/08/02	3	38.87	3	38.70	38.35	0	4,876	0.00%
2023/07/28	1	39.90	0	0.00	39.90	1	5,099	0.02%
2023/07/27	0	0.00	1	40.50	40.45	-1	5,096	-0.02%
2023/07/26	2	40.30	0	0.00	39.75	2	5,089	0.04%
2023/07/25	1	39.30	1	39.90	39.60	0	5,107	0.00%
2023/07/24	0	0.00	1	39.80	39.40	-1	5,107	-0.02%
2023/07/21	1	40.10	0	0.00	40.10	1	5,091	0.02%
2023/07/19	5	39.80	0	0.00	40.00	5	5,127	0.10%
2023/07/18	1	41.30	0	0.00	40.15	1	5,194	0.02%
2023/07/17	1	42.10	0	0.00	41.80	1	5,365	0.02%
2023/07/13	1	41.45	0	0.00	41.50	1	5,946	0.02%
2023/07/12	1	41.90	2	41.80	42.05	-1	5,992	-0.02%
2023/07/07	4	43.41	5	43.20	43.10	-1	6,198	-0.02%
2023/07/05	2	46.05	0	0.00	45.55	2	6,179	0.03%
2023/07/04	0	0.00	9	45.80	45.55	-9	6,114	-0.15%
2023/07/03	1	45.00	3	45.40	45.35	-2	6,039	-0.03%
2023/06/30	0	0.00	7	44.26	44.30	-7	5,949	-0.12%
2023/06/28	0	0.00	5	43.10	43.25	-5	5,876	-0.09%
2023/06/27	1	43.35	0	0.00	43.05	1	5,870	0.02%
2023/06/26	2	44.15	1	45.10	43.95	1	5,812	0.02%
2023/06/21	20	45.10	17	45.14	45.05	3	5,673	0.05%
2023/06/20	5	42.60	5	42.73	42.70	0	5,357	0.00%
2023/06/19	2	41.63	1	42.30	42.50	1	5,310	0.02%
2023/06/16	2	42.05	2	41.50	41.85	0	5,255	0.00%
2023/06/15	2	42.40	0	0.00	42.65	2	5,181	0.04%
2023/06/14	10	42.40	0	0.00	42.40	10	5,159	0.19%
2023/06/13	0	0.00	0	42.75	42.70	0	5,169	0.00%
2023/06/12	0	0.00	2	43.10	42.80	-2	5,144	-0.04%
2023/06/09	0	0.00	4	42.75	42.75	-4	5,135	-0.08%
2023/06/08	11	44.48	6	44.36	43.80	5	5,065	0.10%
2023/06/07	4	43.60	0	43.60	43.20	4	4,933	0.08%
2023/06/06	2	43.75	7	44.02	43.95	-5	4,808	-0.10%
2023/06/05	0	0.00	4	43.14	42.90	-4	4,731	-0.08%
2023/06/01	18	43.63	3	43.67	43.25	15	4,749	0.32%
2023/05/31	0	0.00	10	42.30	42.40	-10	4,545	-0.22%
2023/05/30	0	0.00	3	42.10	42.00	-3	4,518	-0.07%
2023/05/29	0	41.65	0	0.00	41.75	0	4,490	0.00%
2023/05/26	0	0.00	1	41.60	41.00	-1	4,527	-0.02%
2023/05/25	0	0.00	2	41.85	41.60	-2	4,639	-0.04%
2023/05/23	0	0.00	11	41.89	41.60	-11	4,677	-0.24%
2023/05/22	2	41.53	3.1	41.65	41.60	-1.1	4,624	-0.02%
2023/05/19	1	40.25	2.1	40.49	40.30	-1.1	4,515	-0.02%
2023/05/18	6	40.74	10	40.75	40.50	-4	4,443	-0.09%
2023/05/17	5	40.61	9.1	40.41	40.60	-4.1	4,302	-0.10%
2023/05/16	1	39.30	1	39.05	38.95	0	4,083	0.00%
2023/05/15	1	37.80	0	0.00	38.30	1	4,023	0.02%
2023/05/11	0	0.00	2	37.75	37.60	-2	3,987	-0.05%
2023/05/10	2	38.58	1	38.45	38.45	1	3,927	0.03%
2023/05/09	2	39.10	2	39.63	39.55	0	3,851	0.00%
2023/05/08	1	38.85	3	39.00	38.75	-2	3,758	-0.05%
2023/05/05	6	38.37	1	38.30	38.30	5	3,720	0.13%
2023/05/04	7	38.96	3.2	39.04	38.95	3.8	3,654	0.10%
2023/05/02	1	37.45	2.1	37.40	37.50	-1.1	3,473	-0.03%
2023/04/28	1	37.45	0	0.00	37.35	1	3,468	0.03%
2023/04/26	2	37.20	0	0.00	37.20	2	3,407	0.06%
2023/04/24	1	38.40	1	37.95	37.70	0	3,331	0.00%
2023/04/20	12	39.71	0	0.00	38.50	12	3,166	0.38%
2023/04/19	22	42.58	5	41.95	41.25	17	2,923	0.58%
2023/04/18	0	0.00	5	41.50	41.50	-5	2,349	-0.21%
2023/04/17	0	0.00	1	37.55	37.75	-1	2,264	-0.04%
2023/04/14	0	38.20	15	37.62	37.90	-15	2,165	-0.69%
2023/04/13	3	36.57	2	36.93	36.25	1	1,988	0.05%
2023/04/12	4	36.79	5	36.63	36.80	-1	1,947	-0.05%
2023/04/06	0	0.00	1	34.10	34.05	-1	1,688	-0.06%
2023/03/31	1	34.20	0	0.00	34.25	1	1,679	0.06%
2023/03/30	0	0.00	1	34.55	34.30	-1	1,673	-0.06%
2023/03/27	0	0.00	2	35.15	35.00	-2	1,634	-0.12%
2023/03/24	0	0.00	1	35.70	35.30	-1	1,629	-0.06%
2023/03/23	0	35.25	0	0.00	35.15	0	1,604	0.00%
2023/03/21	1.1	34.78	0	0.00	34.75	1.1	1,549	0.07%
2023/03/15	0.1	34.80	0.5	34.60	34.40	-0.4	1,467	-0.03%
2023/03/14	1	35.00	0	0.00	35.00	1	1,453	0.07%
2023/03/13	0	0.00	1	35.45	35.60	-1	1,411	-0.07%
2023/03/10	2	34.35	0	0.00	34.50	2	1,357	0.15%
2023/03/09	3	35.57	0	0.00	35.50	3	1,311	0.23%
2023/03/08	0	0.00	1	36.15	36.10	-1	1,277	-0.08%
2023/03/07	1	36.90	7	36.73	36.75	-6	1,226	-0.49%
2023/03/06	6	36.32	1	35.15	36.50	5	1,156	0.43%
2023/03/03	6	34.15	0	0.00	34.10	6	1,046	0.57%
2023/02/24	1.2	34.01	2	34.15	34.20	-0.8	970	-0.08%
2023/02/23	4.2	34.95	1	35.30	35.05	3.2	888	0.36%
2023/02/22	2	32.80	1	33.45	33.95	1	712	0.14%
2023/02/14	0	0.00	10	30.85	30.85	-10	624	-1.60%
2023/02/06	0	0.00	1	31.30	31.25	-1	641	-0.16%
2023/01/12	0	0.00	5	30.05	29.95	-5	700	-0.71%
2022/12/29	0	0.00	3	29.25	29.35	-3	791	-0.38%
2022/12/23	0	29.85	0	0.00	29.70	0	810	0.00%
2022/12/16	0	0.00	2	30.23	30.30	-2	867	-0.23%
2022/12/15	1	30.90	0	0.00	30.85	1	875	0.11%
2022/12/08	0	0.00	0.5	30.50	30.55	-0.5	888	-0.06%
2022/12/07	2	30.25	0	0.00	30.45	2	897	0.22%
2022/11/28	0	0.00	1	30.95	31.00	-1	892	-0.11%
2022/11/16	2	30.88	0	0.00	30.80	2	1,126	0.18%
2022/11/14	0	0.00	10	31.00	30.70	-10	1,256	-0.80%
2022/11/09	0	0.00	5	30.60	30.55	-5	1,243	-0.40%
2022/10/31	0	0.00	1	28.80	28.50	-1	1,267	-0.08%
2022/10/28	3	28.52	2	28.25	28.10	1	1,268	0.08%
2022/10/27	1	29.45	1	29.50	29.70	0	1,228	0.00%
2022/10/26	5	29.45	0	0.00	29.30	5	1,229	0.41%
2022/10/21	5	30.05	0	0.00	29.80	5	1,222	0.41%
2022/10/19	0	0.00	2	31.70	31.20	-2	1,218	-0.16%
2022/10/17	2	31.20	3	30.85	31.40	-1	1,207	-0.08%
2022/10/14	0	0.00	2	31.50	31.65	-2	1,210	-0.17%
2022/10/13	9	30.33	0	0.00	29.80	9	1,219	0.74%
2022/10/11	0	31.70	0	0.00	30.95	0	1,208	0.00%
2022/10/07	1	32.50	1	33.05	32.60	0	1,189	0.00%
2022/09/30	0	0.00	5	31.00	31.55	-5	1,174	-0.43%
2022/09/29	2	30.70	2	31.30	30.90	0	1,169	0.00%
2022/09/28	2	32.35	4	30.60	30.60	-2	1,169	-0.17%
2022/09/26	2	32.50	0	0.00	32.15	2	1,153	0.17%
2022/09/23	0	0.00	2	34.30	34.20	-2	1,160	-0.17%
2022/09/19	2	34.75	0	0.00	34.85	2	1,185	0.17%
2022/09/15	2	35.25	2	35.10	35.10	0	1,197	0.00%
2022/09/08	0	0.00	2	35.20	35.45	-2	1,213	-0.16%
2022/09/02	1	35.45	1	35.40	35.45	0	1,207	0.00%
2022/09/01	4	35.50	0	0.00	35.60	4	1,206	0.33%
2022/08/31	5	36.45	0	0.00	36.35	5	1,185	0.42%
2022/08/29	3	36.15	0	0.00	36.05	3	1,214	0.25%
2022/08/26	4	37.80	2	37.35	37.50	2	1,183	0.17%
2022/08/25	1	36.85	1	36.70	36.85	0	1,090	0.00%
2022/08/24	0	0.00	1	36.10	36.00	-1	1,069	-0.09%
2022/08/23	0	0.00	3	36.62	36.40	-3	1,050	-0.29%
2022/08/22	17	37.13	16	36.41	36.35	1	1,010	0.10%
2022/08/18	1	33.80	0	0.00	33.95	1	873	0.11%
2022/08/16	5	33.97	0	0.00	33.90	5	879	0.57%
2022/08/12	2	34.25	0	0.00	34.10	2	880	0.23%
2022/08/11	0	0.00	1	35.40	35.35	-1	859	-0.12%
2022/08/08	2	34.15	0	0.00	34.25	2	859	0.23%
2022/08/05	0	0.00	2	34.20	34.35	-2	873	-0.23%
2022/08/03	0	0.00	1	34.25	33.75	-1	913	-0.11%
2022/08/01	0	0.00	6	34.45	34.75	-6	963	-0.62%
2022/07/27	0.2	34.65	0	0.00	34.70	0.2	983	0.02%
2022/07/26	10	33.80	0	0.00	33.85	10	978	1.02%
2022/07/21	0	0.00	1	33.65	33.65	-1	1,015	-0.10%
2022/07/20	0	0.00	1	34.55	34.55	-1	1,022	-0.10%
2022/07/19	2	34.65	0	0.00	34.85	2	1,020	0.20%
2022/07/01	1	32.80	5	32.77	32.35	-4	1,134	-0.35%
2022/06/30	0	0.00	3	34.70	34.65	-3	1,123	-0.27%
2022/06/16	2	35.10	2	35.35	34.25	0	1,090	0.00%
2022/06/07	0	0.00	3	35.95	35.20	-3	1,149	-0.26%
2022/06/06	0	0.00	2	34.00	34.80	-2	1,115	-0.18%
2022/06/02	0	0.00	2	34.10	34.00	-2	1,134	-0.18%
2022/06/01	0	0.00	3	34.10	33.95	-3	1,155	-0.26%
2022/05/31	0	0.00	1	34.45	34.25	-1	1,156	-0.09%
2022/05/30	1	34.10	1	34.00	34.05	0	1,163	0.00%
2022/05/23	3	33.30	0	0.00	32.90	3	1,242	0.24%
2022/05/20	0	0.00	1	32.60	33.25	-1	1,251	-0.08%
2022/05/19	1	32.25	0	0.00	32.25	1	1,252	0.08%
2022/05/18	1	32.95	0	0.00	32.90	1	1,250	0.08%
2022/05/12	1	31.20	1	31.20	30.85	0	1,262	0.00%
2022/05/11	3	31.85	0	0.00	31.75	3	1,235	0.24%
2022/05/10	1	31.75	1	31.85	31.90	0	1,230	0.00%
2022/05/09	3	32.00	4	31.83	31.85	-1	1,214	-0.08%
2022/05/06	2	33.18	0	0.00	33.30	2	1,180	0.17%
2022/04/29	1	34.75	0	0.00	34.35	1	1,190	0.08%
2022/04/27	0	0.00	1	33.75	34.05	-1	1,193	-0.08%
2022/04/25	4	35.13	0	0.00	35.05	4	1,181	0.34%
2022/04/12	3	35.43	0	0.00	35.85	3	1,604	0.19%
2022/04/11	3	36.23	5	36.20	36.10	-2	1,606	-0.12%
2022/04/08	3	35.13	0	0.00	35.15	3	1,578	0.19%
2022/04/07	2	35.45	4	35.24	35.20	-2	1,597	-0.13%
2022/04/01	4	36.61	0	0.00	36.65	4	1,567	0.26%
2022/03/23	0	0.00	1	38.20	38.10	-1	1,637	-0.06%
2022/03/21	1	38.10	8	38.08	38.00	-7	1,671	-0.42%
2022/03/15	3	36.80	0	0.00	36.60	3	1,721	0.17%
2022/03/14	5	37.23	0	0.00	37.30	5	1,737	0.29%
2022/03/10	0	0.00	2	36.80	37.00	-2	1,752	-0.11%
2022/03/09	0	0.00	1	35.90	35.85	-1	1,739	-0.06%
2022/03/08	7	35.93	4	36.04	35.55	3	1,740	0.17%
2022/03/07	3	36.90	3	37.00	36.90	0	1,716	0.00%
2022/03/02	3	37.97	0	0.00	37.90	3	1,749	0.17%
2022/03/01	2.1	38.40	0	0.00	38.40	2.1	1,756	0.12%
2022/02/25	1	38.80	10	38.45	38.45	-9	1,758	-0.51%
2022/02/24	0	0.00	1	39.75	39.05	-1	1,745	-0.06%
2022/02/23	0	0.00	1	39.80	40.15	-1	1,758	-0.06%
2022/02/22	0	0.00	1	40.00	39.65	-1	1,779	-0.06%
2022/02/18	0	0.00	2	39.65	39.85	-2	1,873	-0.11%
2022/02/17	0	0.00	1	39.70	39.65	-1	1,896	-0.05%
2022/02/16	3	39.55	3	39.62	39.30	0	1,934	0.00%
2022/02/14	1	39.50	0	0.00	39.50	1	1,981	0.05%
2022/02/11	1	40.30	0	0.00	40.10	1	1,984	0.05%
2022/02/09	0	0.00	2	40.78	40.85	-2	2,000	-0.10%
2022/02/08	2	40.20	0	0.00	40.35	2	2,030	0.10%
2022/01/26	0	0.00	1	39.65	39.40	-1	2,074	-0.05%
2022/01/24	1	39.75	0	0.00	40.25	1	2,360	0.04%
2022/01/21	2	40.38	0	0.00	40.10	2	2,545	0.08%
2022/01/18	0	0.00	2	41.20	40.95	-2	2,793	-0.07%
2022/01/17	2.2	40.99	0	0.00	41.05	2.2	2,929	0.08%
2022/01/14	2	40.75	0	0.00	40.70	2	2,925	0.07%
2022/01/12	1	42.30	0.1	41.90	41.80	0.9	2,903	0.03%
2022/01/11	0	0.00	1	43.05	42.65	-1	2,885	-0.03%
2022/01/10	3	42.83	0	0.00	42.70	3	2,863	0.10%
2022/01/07	0	0.00	19.1	44.91	43.70	-19.1	2,813	-0.68%
2022/01/06	0	0.00	6	43.77	44.00	-6	2,553	-0.23%
2022/01/03	0	0.00	1	42.60	42.70	-1	2,526	-0.04%
2021/12/29	0	0.00	1	43.40	43.50	-1	2,512	-0.04%
2021/12/28	2	43.30	0	0.00	43.30	2	2,529	0.08%
2021/12/27	1	43.20	0	0.00	43.10	1	2,544	0.04%
2021/12/22	10	42.85	2	42.88	42.80	8	2,585	0.31%
2021/12/21	2	42.80	2	43.10	42.75	0	2,579	0.00%
2021/12/20	3.3	41.91	1	42.80	42.55	2.3	2,570	0.09%
2021/12/17	1	42.20	2	42.15	42.10	-1	2,564	-0.04%
2021/12/16	2	42.40	3	42.08	42.30	-1	2,562	-0.04%
2021/12/14	1	42.10	0	0.00	41.60	1	2,646	0.04%
2021/12/13	3	42.70	5	43.10	42.50	-2	2,648	-0.08%
2021/12/10	2.2	42.00	2	42.30	41.85	0.2	2,631	0.01%
2021/12/09	2.3	41.90	4	41.98	41.90	-1.7	2,626	-0.06%
2021/12/08	2	41.70	4	42.13	41.60	-2	2,602	-0.08%
2021/12/06	2.2	40.97	4	40.69	41.40	-1.8	2,593	-0.07%
2021/12/02	2	40.05	10	40.35	40.25	-8	2,646	-0.30%
2021/12/01	0	0.00	4	40.23	40.45	-4	2,639	-0.15%
2021/11/30	3	39.78	2	40.40	39.50	1	2,641	0.04%
2021/11/29	6	40.02	3	40.25	39.90	3	2,644	0.11%
2021/11/26	2	41.05	2	40.80	40.90	0	2,624	0.00%
2021/11/24	0	0.00	1	41.90	41.95	-1	2,581	-0.04%
2021/11/22	3	42.13	2	42.05	42.25	1	2,566	0.04%
2021/11/19	0	0.00	2	41.40	41.40	-2	2,548	-0.08%
2021/11/18	1	41.00	11	41.78	41.35	-10	2,535	-0.39%
2021/11/17	3	40.75	15	41.30	40.65	-12	2,472	-0.49%
2021/11/16	5	41.28	0	0.00	41.15	5	2,434	0.21%
2021/11/15	2	41.70	0	0.00	41.85	2	2,433	0.08%
2021/11/12	2	41.40	2	41.25	41.30	0	2,409	0.00%
2021/11/11	0	0.00	4	41.14	40.80	-4	2,417	-0.17%
2021/11/10	1	40.85	3	41.05	40.70	-2	2,409	-0.08%
2021/11/09	1	40.90	4	40.96	40.85	-3	2,422	-0.12%
2021/11/08	16	40.51	2	40.73	40.75	14	2,433	0.58%
2021/11/04	1	41.20	10	41.38	41.05	-9	2,504	-0.36%
2021/11/02	12	41.35	10	42.10	40.75	2	2,478	0.08%
2021/11/01	61	43.09	61	43.25	43.20	0	2,378	0.00%
2021/10/29	13	42.90	6	43.19	42.50	7	2,209	0.32%
2021/10/28	81	41.10	73	41.57	44.30	8	2,034	0.39%
2021/10/27	1	39.60	1	40.10	40.30	0	1,858	0.00%
2021/10/26	8	39.99	6	39.92	39.95	2	1,849	0.11%
2021/10/25	6	40.26	13	40.75	41.05	-7	1,805	-0.39%
2021/10/22	1	38.00	0	0.00	38.25	1	1,700	0.06%
2021/10/20	1	38.00	10	37.95	37.95	-9	1,724	-0.52%
2021/10/19	0	0.00	1	38.10	38.35	-1	1,730	-0.06%
2021/10/18	0	0.00	11	37.54	37.60	-11	1,739	-0.63%
2021/10/14	3	37.00	0	0.00	37.05	3	1,798	0.17%
2021/10/13	20	37.15	0	0.00	37.10	20	1,809	1.11%
2021/10/12	12	37.37	10	37.40	37.60	2	1,807	0.11%
2021/10/06	0	0.00	1	38.55	37.75	-1	1,851	-0.05%
2021/10/04	7	38.70	1	38.60	39.00	6	1,870	0.32%
2021/10/01	5	39.08	2	38.30	38.45	3	1,908	0.16%
2021/09/30	0	0.00	3	38.65	38.95	-3	1,909	-0.16%
2021/09/28	1	37.65	0	0.00	37.85	1	1,893	0.05%
2021/09/22	1	37.50	0	0.00	37.20	1	2,133	0.05%
2021/09/17	0	0.00	1	39.20	38.75	-1	2,113	-0.05%
2021/09/13	1	37.95	1	38.10	38.15	0	2,045	0.00%
2021/09/10	0	0.00	1	38.25	38.10	-1	2,081	-0.05%
2021/09/09	1	37.15	0	0.00	37.20	1	2,086	0.05%
2021/09/08	9	37.36	0	0.00	36.85	9	2,092	0.43%
2021/09/07	1	38.90	0	0.00	38.90	1	2,062	0.05%
2021/09/03	0	0.00	1	39.65	39.75	-1	2,104	-0.05%
2021/09/02	2	39.45	0	0.00	39.05	2	2,134	0.09%
2021/09/01	0	0.00	2	39.98	39.95	-2	2,137	-0.09%
2021/08/30	4	39.39	0	0.00	39.40	4	2,176	0.18%
2021/08/27	0	0.00	1	39.80	39.80	-1	2,189	-0.05%
2021/08/26	4	39.69	0	0.00	39.50	4	2,203	0.18%
2021/08/25	0	0.00	4	40.19	40.20	-4	2,230	-0.18%
2021/08/24	1	39.35	4	39.29	39.05	-3	2,275	-0.13%
2021/08/18	3	38.30	0	0.00	39.25	3	2,402	0.12%
2021/08/17	4	39.39	19	39.37	38.70	-15	2,442	-0.61%
2021/08/16	3	40.00	2	40.45	39.60	1	2,447	0.04%
2021/08/13	1	39.65	2	39.00	39.10	-1	2,458	-0.04%
2021/08/12	3	40.00	0	0.00	39.90	3	2,487	0.12%
2021/08/11	9	40.11	5	40.25	39.80	4	2,508	0.16%
2021/08/10	5	41.84	1	41.45	41.50	4	2,514	0.16%
2021/08/09	1	42.60	1	42.75	42.35	0	2,621	0.00%
2021/08/06	5	42.90	0	0.00	42.85	5	2,716	0.18%
2021/08/05	2	43.10	2	43.38	42.85	0	2,900	0.00%
2021/08/04	1	42.65	7	43.13	43.00	-6	3,226	-0.19%
2021/08/03	10	42.49	1	42.85	42.45	9	3,432	0.26%
2021/08/02	1	42.90	0	0.00	43.00	1	3,511	0.03%
2021/07/30	12	42.93	2	43.65	42.90	10	3,725	0.27%
2021/07/29	1	43.05	0	0.00	43.00	1	3,796	0.03%
2021/07/28	1	43.00	0	0.00	42.85	1	3,976	0.03%
2021/07/27	2	44.05	3	44.73	43.65	-1	4,514	-0.02%
2021/07/26	1	44.05	0	0.00	44.00	1	4,858	0.02%
2021/07/23	2	44.70	1	44.75	44.80	1	5,104	0.02%
2021/07/22	0	0.00	0.2	44.50	44.20	-0.2	5,665	0.00%
2021/07/21	3	43.70	0	0.00	43.70	3	6,053	0.05%
2021/07/20	3	44.40	2	44.40	44.35	1	6,129	0.02%
2021/07/19	1	45.05	1	45.50	44.95	0	6,169	0.00%
2021/07/16	1	45.35	1	45.05	45.40	0	6,246	0.00%
2021/07/14	0	0.00	1	45.30	45.30	-1	6,380	-0.02%
2021/07/13	3	45.20	1	45.00	44.95	2	6,548	0.03%
2021/07/12	0	0.00	30	44.95	45.00	-30	6,614	-0.45%
2021/07/09	31	44.45	1	44.60	44.65	30	6,681	0.45%
2021/07/08	5	45.16	0	0.00	45.30	5	6,699	0.07%
2021/07/07	0	0.00	1	45.90	46.20	-1	6,695	-0.01%
2021/07/05	4	47.00	5	46.78	46.80	-1	6,838	-0.01%
2021/07/02	3	46.28	10	46.28	46.15	-7	6,923	-0.10%
2021/06/29	2.2	47.86	8	47.36	46.95	-5.8	6,981	-0.08%
2021/06/28	7	46.04	1	46.25	46.25	6	6,865	0.09%
2021/06/23	6	45.83	7	46.38	46.60	-1	7,087	-0.01%
2021/06/21	1.2	45.32	0	0.00	45.15	1.2	7,091	0.02%
2021/06/16	1	46.30	4	46.45	45.60	-3	7,202	-0.04%
2021/06/11	2	45.95	0	0.00	46.10	2	7,259	0.03%
2021/06/09	2	46.15	0	0.00	45.75	2	7,290	0.03%
2021/06/08	1	46.35	1	46.05	45.90	0	7,324	0.00%
2021/06/07	1	45.00	0	0.00	45.95	1	7,389	0.01%
2021/06/04	3	46.57	1	46.65	46.25	2	7,465	0.03%
2021/06/03	3	47.45	0	0.00	47.10	3	7,645	0.04%
2021/06/02	2	47.03	0	0.00	46.65	2	7,765	0.03%
2021/06/01	0	0.00	3	47.30	47.30	-3	7,887	-0.04%
2021/05/31	3	46.22	0	0.00	46.10	3	7,998	0.04%
2021/05/28	2	45.80	0	0.00	46.20	2	8,104	0.02%
2021/05/26	0	0.00	12	45.54	45.10	-12	9,360	-0.13%
2021/05/25	0	0.00	5	45.70	45.35	-5	9,336	-0.05%
2021/05/24	0	0.00	16	44.88	45.35	-16	9,303	-0.17%
2021/05/21	11	44.66	11	45.22	44.65	0	9,294	0.00%
2021/05/20	7	44.74	25	45.78	44.20	-18	9,300	-0.19%
2021/05/19	20	45.13	2	45.03	45.55	18	9,265	0.19%
2021/05/18	17	44.45	17	45.14	45.30	0	9,254	0.00%
2021/05/17	12	43.67	21	43.83	43.40	-9	9,214	-0.10%
2021/05/14	3	49.75	6	49.09	48.20	-3	9,147	-0.03%
2021/05/13	51	49.51	9	49.31	48.70	42	9,073	0.46%
2021/05/12	4	51.43	20	52.07	50.20	-16	8,880	-0.18%
2021/05/11	4	52.30	5	51.94	51.00	-1	8,570	-0.01%
2021/05/10	5	52.24	4	52.60	52.10	1	8,381	0.01%
2021/05/07	2	52.00	53	51.93	51.80	-51	8,306	-0.61%
2021/05/06	5	49.62	1	50.10	49.55	4	8,117	0.05%
2021/05/05	45	50.44	4	50.50	49.10	41	8,057	0.51%
2021/05/04	44	52.04	1	50.30	49.45	43	7,886	0.55%
2021/05/03	7	54.37	12	53.76	54.30	-5	7,340	-0.07%
2021/04/29	3	55.17	2	55.05	54.20	1	7,002	0.01%
2021/04/28	23	55.79	4	55.15	55.40	19	6,796	0.28%
2021/04/27	2	54.30	5	55.38	56.70	-3	6,320	-0.05%
2021/04/26	2	51.55	8	51.83	51.60	-6	5,953	-0.10%
2021/04/23	0	0.00	7	50.77	50.70	-7	5,875	-0.12%
2021/04/22	1	49.95	7	51.26	49.50	-6	5,964	-0.10%
2021/04/21	11	51.89	3	50.50	50.60	8	5,941	0.13%
2021/04/20	3	51.50	0	0.00	51.50	3	5,881	0.05%
2021/04/19	7	51.69	1	51.80	51.10	6	5,832	0.10%
2021/04/16	2	49.85	0	0.00	49.85	2	5,667	0.04%
2021/04/15	0	0.00	5	49.51	49.55	-5	5,648	-0.09%
2021/04/14	3	47.90	0	0.00	47.75	3	5,601	0.05%
2021/04/13	4	49.25	3	50.07	48.65	1	5,604	0.02%
2021/04/09	3	49.77	2	51.10	49.50	1	5,567	0.02%
2021/04/08	2	52.50	13	52.33	52.20	-11	5,458	-0.20%
2021/04/07	5	51.40	2	51.10	51.50	3	5,365	0.06%
2021/04/06	2	50.80	2.2	50.89	50.80	-0.2	5,325	0.00%
2021/04/01	0	0.00	2	50.50	50.40	-2	5,304	-0.04%
2021/03/31	1	50.20	2	50.10	50.20	-1	5,278	-0.02%
2021/03/30	10	50.94	8	51.10	50.90	2	5,252	0.04%
2021/03/23	2	50.53	0	0.00	49.70	2	5,191	0.04%
2021/03/22	0	0.00	1	50.70	50.50	-1	5,131	-0.02%
2021/03/19	0	0.00	36	49.30	49.55	-36	5,117	-0.70%
2021/03/18	1	49.70	5	49.77	49.60	-4	5,131	-0.08%
2021/03/17	1	50.40	0	0.00	49.20	1	5,263	0.02%
2021/03/12	3.2	50.60	3	50.30	50.30	0.2	5,247	0.00%
2021/03/11	3	50.20	2	50.08	50.70	1	5,268	0.02%
2021/03/10	2	50.30	1	50.30	50.30	1	5,244	0.02%
2021/03/09	8	51.36	8	51.33	51.30	0	5,193	0.00%
2021/03/08	1	49.40	8.2	50.20	49.85	-7.2	5,083	-0.14%
2021/03/05	6	49.82	6	50.32	49.15	0	5,033	0.00%
2021/03/04	0.2	49.50	2	50.20	50.20	-1.9	4,909	-0.04%
2021/03/03	3	48.30	10	48.85	49.10	-7	4,795	-0.15%
2021/03/02	16	49.66	8	48.48	48.10	8	4,671	0.17%
2021/02/26	2	48.53	56	49.50	50.20	-54	4,017	-1.34%
2021/02/25	0	0.00	4	45.61	45.65	-4	3,412	-0.12%
2021/02/24	2	45.60	0	0.00	45.10	2	3,427	0.06%
2021/02/23	3	45.77	3	45.35	45.80	0	3,434	0.00%
2021/02/22	8	45.75	21	45.19	45.80	-13	3,448	-0.38%
2021/02/19	1	44.20	1	44.65	44.65	0	3,433	0.00%
2021/02/18	0	0.00	3	44.48	44.55	-3	3,467	-0.09%
2021/02/17	4	43.90	0	0.00	43.60	4	3,462	0.12%
2021/02/05	0	0.00	4	43.31	43.70	-4	3,442	-0.12%
2021/02/04	3	42.13	0	0.00	41.90	3	3,449	0.09%
2021/02/03	0	0.00	6	42.90	42.65	-6	3,446	-0.17%
2021/02/02	1	42.70	2	42.50	42.65	-1	3,526	-0.03%
2021/02/01	2	41.78	0	0.00	41.65	2	3,650	0.05%
2021/01/29	1	43.00	2	42.90	42.60	-1	3,822	-0.03%
2021/01/28	5	43.26	0	0.00	42.80	5	3,810	0.13%
2021/01/27	2	43.68	8	43.89	43.80	-6	3,789	-0.16%
2021/01/25	0	0.00	2	43.50	43.55	-2	3,784	-0.05%
2021/01/22	0	0.00	1	42.95	43.15	-1	3,775	-0.03%
2021/01/21	1	43.65	0	0.00	42.60	1	3,768	0.03%
2021/01/20	4	43.70	0	0.00	43.45	4	3,747	0.11%
2021/01/15	24	46.47	1	47.15	45.65	23	3,672	0.63%
2021/01/14	11	45.08	12	45.87	46.15	-1	3,537	-0.03%
2021/01/13	1	44.30	2	45.03	44.65	-1	3,498	-0.03%
2021/01/12	8	44.50	0	0.00	44.15	8	3,495	0.23%
2021/01/11	1	44.50	1	44.95	45.25	0	3,491	0.00%
2021/01/08	3	44.35	4	44.20	44.30	-1	3,529	-0.03%
2021/01/07	17	45.57	0	0.00	45.15	17	3,554	0.48%
2021/01/06	3	46.60	1	46.85	45.55	2	3,535	0.06%
2021/01/05	2	46.90	3	46.90	46.75	-1	3,511	-0.03%
2021/01/04	0	0.00	2	46.90	47.00	-2	3,511	-0.06%
2020/12/30	0	0.00	2	46.25	46.50	-2	3,450	-0.06%
2020/12/29	1	46.70	0	0.00	46.10	1	3,439	0.03%
2020/12/28	2	46.58	2	46.68	46.60	0	3,419	0.00%
2020/12/25	0	0.00	21	46.35	46.45	-21	3,405	-0.62%
2020/12/24	0	0.00	17	45.91	45.65	-17	3,385	-0.50%
2020/12/23	3	45.12	0	0.00	45.00	3	3,362	0.09%
2020/12/22	20	45.70	0	0.00	45.60	20	3,377	0.59%
2020/12/21	0	0.00	3	46.58	46.60	-3	3,399	-0.09%
2020/12/18	3	46.15	4	46.40	46.50	-1	3,378	-0.03%
2020/12/17	12	45.90	3	45.32	45.85	9	3,335	0.27%
2020/12/16	2	44.33	2	44.35	44.35	0	3,283	0.00%
2020/12/15	15	43.90	1	44.80	43.90	14	3,294	0.42%
2020/12/14	4	44.00	5	44.63	44.70	-1	3,329	-0.03%
2020/12/11	9	45.06	1	45.85	44.20	8	3,371	0.24%
2020/12/10	3	46.75	0	0.00	46.55	3	3,273	0.09%
2020/12/09	1	47.70	0	0.00	47.95	1	3,236	0.03%
2020/12/08	0	0.00	11	48.23	47.65	-11	3,227	-0.34%
2020/12/07	2	47.83	51	48.14	48.10	-49	3,192	-1.53%
2020/12/04	0	0.00	3	47.63	47.50	-3	3,174	-0.09%
2020/12/03	20	47.67	10	48.15	47.30	10	3,190	0.31%
2020/12/02	8	48.12	9	48.17	48.00	-1	3,185	-0.03%
2020/12/01	3	47.28	2	47.08	47.45	1	3,154	0.03%
2020/11/30	5	46.63	2	46.45	46.80	3	3,153	0.10%
2020/11/27	5	46.61	7	46.73	46.70	-2	3,468	-0.06%
2020/11/26	1	45.95	2	46.33	46.45	-1	3,661	-0.03%
2020/11/25	0	0.00	3	46.48	46.10	-3	3,683	-0.08%
2020/11/24	5	46.13	4	46.10	45.90	1	3,694	0.03%
2020/11/23	5	46.46	1	46.50	46.30	4	3,682	0.11%
2020/11/20	6	46.18	2	46.20	46.20	4	3,695	0.11%
2020/11/19	1	46.05	0	0.00	46.15	1	3,696	0.03%
2020/11/18	1	45.90	3	46.32	46.00	-2	3,700	-0.05%
2020/11/17	4	45.80	0	0.00	45.75	4	3,721	0.11%
2020/11/16	14	46.23	0	0.00	46.30	14	3,831	0.37%
2020/11/13	10	45.90	3	45.88	45.75	7	3,907	0.18%
2020/11/12	2	45.93	1	46.35	45.55	1	3,977	0.03%
2020/11/11	2	46.55	1	46.65	46.55	1	3,953	0.03%
2020/11/10	23	46.44	3	46.75	46.10	20	4,035	0.50%
2020/11/09	15	47.01	1	46.95	46.35	14	4,039	0.35%
2020/11/06	15	48.36	1	48.80	48.20	14	3,974	0.35%
2020/11/05	2	50.90	2	50.90	50.90	0	3,849	0.00%
2020/11/03	0	0.00	2	49.50	50.20	-2	4,172	-0.05%
2020/11/02	5	49.76	0	0.00	49.05	5	4,324	0.12%
2020/10/30	4	50.05	6	50.28	50.40	-2	4,539	-0.04%
2020/10/29	3	50.20	5	49.16	50.20	-2	5,013	-0.04%
2020/10/27	2	51.10	2	51.60	50.90	0	6,091	0.00%
2020/10/26	2	51.40	0	0.00	51.30	2	6,158	0.03%
2020/10/23	2	53.10	1	52.40	52.30	1	6,175	0.02%
2020/10/22	3	52.10	5	51.88	52.10	-2	6,157	-0.03%
2020/10/21	2	51.70	2	52.10	51.40	0	6,167	0.00%
2020/10/20	2	51.50	1	51.20	51.60	1	6,186	0.02%
2020/10/19	0	0.00	3	51.53	51.90	-3	6,246	-0.05%
2020/10/16	3	52.40	0	0.00	51.10	3	6,416	0.05%
2020/10/15	0	0.00	2	52.25	52.50	-2	6,494	-0.03%
2020/10/14	0	0.00	1	50.80	50.50	-1	6,415	-0.02%
2020/10/13	0	0.00	10	50.24	50.50	-10	6,414	-0.16%
2020/10/08	2	49.85	2	50.20	49.85	0	6,384	0.00%
2020/10/07	3	49.87	4	50.05	49.80	-1	6,400	-0.02%
2020/10/06	2	49.95	2	50.10	50.00	0	6,421	0.00%
2020/10/05	1	49.40	0	0.00	49.40	1	6,471	0.02%
2020/09/30	0	0.00	3	48.97	49.10	-3	6,500	-0.05%
2020/09/29	3	48.67	0	0.00	48.70	3	6,522	0.05%
2020/09/28	0	0.00	2	48.10	48.70	-2	6,576	-0.03%
2020/09/25	3	48.42	5	48.14	47.65	-2	6,644	-0.03%
2020/09/24	4	49.93	2	50.20	49.05	2	6,633	0.03%
2020/09/22	3	51.13	5	51.24	51.00	-2	6,726	-0.03%
2020/09/21	13	52.90	10	52.00	51.90	3	6,730	0.04%
2020/09/18	0	0.00	1	52.40	53.00	-1	6,713	-0.01%
2020/09/17	3	52.80	12	52.88	52.30	-9	6,733	-0.13%
2020/09/16	5	52.14	1	52.00	51.80	4	6,734	0.06%
2020/09/15	3	51.80	2	52.65	52.80	1	6,707	0.01%
2020/09/14	2	50.40	2	50.00	50.40	0	6,698	0.00%
2020/09/10	4	50.20	1	50.30	50.00	3	6,757	0.04%
2020/09/09	12	50.30	3	49.40	50.60	9	6,774	0.13%
2020/09/08	1	49.95	1	50.00	50.00	0	6,791	0.00%
2020/09/07	5	52.48	12	51.25	51.00	-7	6,866	-0.10%
2020/09/04	8	52.39	7	52.29	52.60	1	7,056	0.01%
2020/09/03	6	53.80	2	53.60	53.30	4	7,034	0.06%
2020/09/02	26	55.04	14	53.84	53.60	12	6,995	0.17%
2020/09/01	1	52.00	5	53.04	54.10	-4	6,747	-0.06%
2020/08/31	2	49.80	0	0.00	49.20	2	6,630	0.03%
2020/08/28	0	0.00	3	50.00	50.30	-3	6,630	-0.05%
2020/08/27	10	50.10	0	0.00	49.90	10	6,667	0.15%
2020/08/26	2	50.30	0	0.00	50.10	2	6,812	0.03%
2020/08/25	0	0.00	2	50.80	50.90	-2	6,813	-0.03%
2020/08/24	3	50.57	0	0.00	50.40	3	6,799	0.04%
2020/08/21	0	0.00	5	50.84	51.00	-5	6,832	-0.07%
2020/08/20	2	50.85	10	49.50	50.00	-8	6,892	-0.12%
2020/08/19	4	54.25	4	54.53	53.20	0	6,765	0.00%
2020/08/18	3	53.80	7	53.93	53.70	-4	6,689	-0.06%
2020/08/17	10	53.80	0	0.00	53.50	10	6,637	0.15%
2020/08/14	13	53.28	13	53.62	53.90	0	6,688	0.00%
2020/08/13	4	52.98	2	53.70	53.00	2	6,593	0.03%
2020/08/11	2	54.20	2	55.00	55.30	0	6,474	0.00%
2020/08/10	4	55.00	5	54.96	54.70	-1	6,424	-0.02%
2020/08/07	6	57.25	6	56.90	55.10	0	6,362	0.00%
2020/08/06	9	57.83	6	57.80	58.40	3	6,139	0.05%
2020/08/05	8	57.15	9	57.19	58.00	-1	6,004	-0.02%
2020/08/04	21	57.29	33	57.65	57.50	-12	5,790	-0.21%
2020/08/03	21	54.63	76	53.72	56.20	-55	5,322	-1.03%
2020/07/31	4	51.88	7	51.64	51.90	-3	4,519	-0.07%
2020/07/30	2	47.20	0	0.00	47.20	2	4,277	0.05%
2020/07/29	1	45.00	3	45.82	46.25	-2	4,222	-0.05%
2020/07/28	4	44.88	1	45.60	44.50	3	4,215	0.07%
2020/07/27	1	46.10	4	45.99	45.15	-3	4,237	-0.07%
2020/07/24	3	46.85	24	46.55	46.05	-21	4,246	-0.49%
2020/07/23	21	48.37	1	48.10	47.15	20	4,253	0.47%
2020/07/22	23	48.23	4	48.05	47.80	19	4,254	0.45%
2020/07/21	0	0.00	2	46.93	47.70	-2	4,074	-0.05%
2020/07/20	0	0.00	5	45.18	45.85	-5	3,959	-0.13%
2020/07/17	7	44.81	5	44.90	44.40	2	3,981	0.05%
2020/07/16	6	45.02	4	45.15	45.00	2	4,052	0.05%
2020/07/15	13	45.00	2	45.55	44.80	11	4,078	0.27%
2020/07/14	4	45.25	3	45.00	45.00	1	4,213	0.02%
2020/07/13	0	0.00	2	45.50	45.90	-2	4,265	-0.05%
2020/07/10	10	45.39	3	45.35	44.85	7	4,348	0.16%
2020/07/09	3	46.77	3	47.07	46.60	0	4,459	0.00%
2020/07/08	4	46.91	3	47.10	46.85	1	4,491	0.02%
2020/07/07	8	47.24	5	47.09	46.80	3	4,490	0.07%
2020/07/06	7	47.66	17	47.77	47.75	-10	4,560	-0.22%
2020/07/03	17	47.05	3	46.90	46.90	14	4,534	0.31%
2020/07/02	2	47.05	2	47.30	47.35	0	4,543	0.00%
2020/07/01	2	47.30	4	47.25	47.30	-2	4,521	-0.04%
2020/06/30	5	46.63	2	46.60	46.45	3	4,446	0.07%
2020/06/29	2	46.10	2	46.40	46.05	0	4,461	0.00%
2020/06/24	3	46.65	7	46.66	46.80	-4	4,460	-0.09%
2020/06/23	7	46.15	3	46.37	45.90	4	4,455	0.09%
2020/06/22	3	46.57	1	46.15	46.60	2	4,438	0.05%
2020/06/19	1	45.60	6	45.54	46.00	-5	4,461	-0.11%
2020/06/18	6	45.06	3	45.45	45.10	3	4,426	0.07%
2020/06/17	3	45.18	4	45.38	45.05	-1	4,391	-0.02%
2020/06/16	3	45.28	6	45.32	45.60	-3	4,417	-0.07%
2020/06/15	7	45.69	4	46.23	45.00	3	4,478	0.07%
2020/06/12	13	45.37	4	46.23	46.50	9	4,474	0.20%
2020/06/11	3	47.17	5	46.79	46.30	-2	4,393	-0.05%
2020/06/10	0	0.00	2	45.15	45.30	-2	4,204	-0.05%
2020/06/09	3	45.00	6	44.97	44.85	-3	4,267	-0.07%
2020/06/08	5	45.41	3	45.58	45.30	2	4,328	0.05%
2020/06/05	9	45.24	12	44.87	45.85	-3	4,260	-0.07%
2020/06/04	3	44.50	5	44.57	44.20	-2	4,175	-0.05%
2020/06/03	7	44.63	2	44.60	44.65	5	4,185	0.12%
2020/06/02	7	44.70	9	44.81	45.00	-2	4,107	-0.05%
2020/06/01	1	43.20	21	43.39	43.45	-20	3,947	-0.51%
2020/05/29	0	0.00	3	42.35	42.40	-3	3,925	-0.08%
2020/05/28	3	42.50	7	43.27	42.15	-4	3,943	-0.10%
2020/05/27	17	42.95	20	42.91	42.80	-3	3,904	-0.08%
2020/05/26	2	42.05	0	0.00	42.55	2	3,843	0.05%
2020/05/25	0	0.00	3	42.03	42.25	-3	3,839	-0.08%
2020/05/22	3	42.05	0	0.00	41.60	3	3,868	0.08%
2020/05/21	0	0.00	3	42.13	41.80	-3	3,876	-0.08%
2020/05/20	2	41.20	0	0.00	41.20	2	3,805	0.05%
2020/05/19	0	0.00	2	40.35	41.45	-2	3,818	-0.05%
2020/05/18	2	39.20	2	40.30	39.35	0	3,856	0.00%
2020/05/15	2	40.70	2	41.15	40.00	0	3,860	0.00%
2020/05/14	6	42.00	1	41.20	40.60	5	3,874	0.13%
2020/05/13	19	42.48	1	42.45	42.40	18	3,844	0.47%
2020/05/11	0	0.00	3	42.57	42.40	-3	3,838	-0.08%
2020/05/08	0	0.00	3	42.23	41.85	-3	3,837	-0.08%
2020/05/07	5	42.23	12	41.90	41.85	-7	3,836	-0.18%
2020/05/06	3	41.10	3	41.37	41.00	0	3,807	0.00%
2020/05/05	4	41.18	4	41.46	41.15	0	3,824	0.00%
2020/05/04	5	41.10	3	41.47	40.90	2	3,857	0.05%
2020/04/30	11	42.35	2	43.05	42.05	9	3,858	0.23%
2020/04/29	3	42.73	2	43.00	42.50	1	3,850	0.03%
2020/04/28	12	43.04	0	0.00	42.45	12	3,845	0.31%
2020/04/27	3	42.77	3	42.45	42.75	0	3,893	0.00%
2020/04/24	0	0.00	1	41.10	41.30	-1	3,820	-0.03%
2020/04/23	2	41.15	1	41.45	41.05	1	3,823	0.03%
2020/04/22	1	40.80	3	39.88	41.25	-2	3,804	-0.05%
2020/04/21	4	41.36	13	41.78	39.80	-9	3,766	-0.24%
2020/04/17	6	42.72	7	42.55	41.60	-1	3,670	-0.03%
2020/04/16	3	40.87	11	40.80	42.35	-8	3,527	-0.23%
2020/04/15	7	41.24	30	41.64	41.00	-23	3,469	-0.66%
2020/04/14	19	40.38	21	40.42	41.50	-2	3,430	-0.06%
2020/04/13	1	39.60	3	39.20	38.85	-2	3,288	-0.06%
2020/04/10	7	38.43	0	0.00	38.55	7	3,252	0.22%
2020/04/09	4	39.84	42	39.39	38.55	-38	3,263	-1.16%
2020/04/08	3	36.63	4	36.88	37.50	-1	3,168	-0.03%
2020/04/07	1	36.50	18	36.24	36.50	-17	3,124	-0.54%
2020/04/06	3	35.55	2	35.53	35.55	1	3,130	0.03%
2020/04/01	1	34.70	1	35.25	35.30	0	3,132	0.00%
2020/03/31	2	34.48	1	34.60	34.65	1	3,111	0.03%
2020/03/30	1	34.15	1	34.95	35.00	0	3,082	0.00%
2020/03/27	8	35.56	55	35.94	34.80	-47	3,074	-1.53%
2020/03/26	1	34.85	1	34.60	35.65	0	3,032	0.00%
2020/03/25	13	35.73	3	35.92	35.45	10	2,985	0.33%
2020/03/24	0	0.00	3	34.37	34.00	-3	2,911	-0.10%
2020/03/23	0	0.00	4	32.99	32.65	-4	2,919	-0.14%
2020/03/20	0	0.00	1	33.90	34.00	-1	2,908	-0.03%
2020/03/19	103	32.51	5	31.70	31.70	98	2,868	3.42%	大買/
2020/03/18	1	36.65	5	36.60	35.20	-4	2,785	-0.14%
2020/03/17	0	0.00	2	36.45	36.00	-2	2,738	-0.07%
2020/03/16	2	39.50	9	39.01	37.00	-7	2,702	-0.26%
2020/03/13	14	38.26	4	38.54	39.05	10	2,719	0.37%
2020/03/12	15	41.88	3	42.82	42.10	12	2,630	0.46%
2020/03/11	10	45.13	11	45.33	45.00	-1	2,538	-0.04%
2020/03/10	3	44.22	1	44.80	44.80	2	2,521	0.08%
2020/03/09	3	44.37	1	44.15	44.55	2	2,495	0.08%
2020/03/05	3	46.75	0	0.00	46.60	3	2,455	0.12%
2020/03/04	5	45.82	0	0.00	46.00	5	2,458	0.20%
2020/03/03	0	0.00	1	46.90	46.85	-1	2,464	-0.04%
2020/03/02	1	44.90	3	44.62	45.20	-2	2,432	-0.08%
2020/02/27	14	45.13	0	0.00	44.85	14	2,427	0.58%
2020/02/26	5	47.00	5	47.20	46.40	0	2,382	0.00%
2020/02/25	6	46.81	10	46.80	46.90	-4	2,365	-0.17%
2020/02/24	4	46.46	4	46.69	46.15	0	2,352	0.00%
2020/02/21	2	48.10	2	47.60	47.65	0	2,345	0.00%
2020/02/20	2	48.00	1	48.30	47.80	1	2,337	0.04%
2020/02/19	4	48.58	0	0.00	48.20	4	2,331	0.17%
2020/02/17	1	48.30	13	47.31	48.30	-12	2,334	-0.51%
2020/02/13	0	0.00	2	47.40	47.00	-2	2,483	-0.08%
2020/02/12	6	47.31	3	47.13	47.40	3	2,698	0.11%
2020/02/11	1	46.15	0	0.00	46.35	1	2,854	0.04%
2020/02/10	1	44.30	1	45.10	45.05	0	3,051	0.00%
2020/02/07	6	45.67	4	45.59	45.30	2	3,249	0.06%
2020/02/06	1	46.45	0	0.00	46.75	1	3,275	0.03%
2020/02/05	3	46.45	2	46.75	46.10	1	3,350	0.03%
2020/02/04	1	47.15	3	46.40	47.40	-2	3,391	-0.06%
2020/02/03	11	44.02	6	44.63	45.20	5	3,480	0.14%
2020/01/31	7	47.79	0	0.00	47.50	7	3,623	0.19%
2020/01/30	7	48.60	20	48.16	48.00	-13	4,256	-0.31%
2020/01/20	0	0.00	13	53.23	53.30	-13	4,267	-0.30%
2020/01/15	2	53.80	0	0.00	53.40	2	4,389	0.05%
2020/01/14	1	54.00	0	0.00	54.10	1	4,570	0.02%
2020/01/13	0	0.00	1	53.70	53.80	-1	4,624	-0.02%
2020/01/10	0	0.00	2	53.20	53.10	-2	4,678	-0.04%
2020/01/09	10	53.00	0	0.00	53.10	10	4,779	0.21%
2020/01/08	6	52.85	2	52.60	52.60	4	5,326	0.08%
2020/01/06	3	56.30	2	55.80	55.60	1	5,675	0.02%
2020/01/03	8	56.78	6	56.33	56.60	2	5,665	0.04%
2020/01/02	4	57.70	1	57.40	57.70	3	5,681	0.05%
2019/12/31	0	0.00	7	56.80	56.80	-7	5,674	-0.12%
2019/12/30	6	57.23	0	0.00	56.70	6	5,737	0.10%
2019/12/26	10	56.90	1	57.00	56.70	9	5,673	0.16%
2019/12/25	0	0.00	2	56.00	56.50	-2	5,675	-0.04%
2019/12/24	3	55.73	0	0.00	55.70	3	5,699	0.05%
2019/12/23	20	56.40	0	0.00	56.40	20	5,716	0.35%
2019/12/19	0	0.00	8	56.30	56.50	-8	5,743	-0.14%
2019/12/16	0	0.00	5	56.46	56.90	-5	5,898	-0.08%
2019/12/13	4	56.00	0	0.00	56.00	4	5,931	0.07%
2019/12/12	0	0.00	4	57.20	57.00	-4	5,935	-0.07%
2019/12/10	0	0.00	4	57.08	57.60	-4	5,945	-0.07%
2019/12/09	0	0.00	10	55.90	55.90	-10	5,894	-0.17%
2019/12/05	2	55.50	2	55.20	55.50	0	5,982	0.00%
2019/12/04	3	54.80	0	0.00	54.60	3	5,992	0.05%
2019/12/03	0	0.00	2	54.60	55.30	-2	6,008	-0.03%
2019/12/02	1	55.00	1	54.60	54.60	0	6,029	0.00%
2019/11/29	2	55.40	0	0.00	55.40	2	6,032	0.03%
2019/11/27	11	55.60	6	55.43	55.50	5	6,163	0.08%
2019/11/26	1	55.60	2	55.80	55.00	-1	6,273	-0.02%
2019/11/25	5	55.96	1	56.10	55.70	4	6,379	0.06%
2019/11/22	2	55.55	2	55.70	55.40	0	6,591	0.00%
2019/11/21	6	54.30	8	55.13	55.80	-2	6,645	-0.03%
2019/11/20	1	55.10	2	55.90	55.10	-1	6,689	-0.01%
2019/11/19	2	56.30	4	56.40	56.30	-2	6,725	-0.03%
2019/11/18	2	56.10	1	56.10	56.10	1	6,827	0.01%
2019/11/15	11	55.87	2	55.90	56.00	9	6,878	0.13%
2019/11/14	7	55.17	2	56.40	55.00	5	6,901	0.07%
2019/11/13	4	56.08	0	0.00	56.10	4	6,916	0.06%
2019/11/12	6	56.68	4	56.43	57.00	2	6,993	0.03%
2019/11/11	28	57.62	82	58.22	55.80	-54	7,019	-0.77%
2019/11/08	10	60.66	11	60.79	60.10	-1	6,897	-0.01%
2019/11/07	45	63.45	4	63.73	62.80	41	6,827	0.60%
2019/11/06	53	67.91	75	68.97	66.30	-22	6,655	-0.33%
2019/11/05	53	67.22	5	67.70	67.20	48	6,493	0.74%
2019/11/04	0	0.00	3	68.03	67.70	-3	6,517	-0.05%
2019/11/01	4	66.98	3	67.00	67.60	1	6,488	0.02%
2019/10/31	6	65.98	6	66.20	66.30	0	6,466	0.00%
2019/10/30	32	66.83	23	67.57	67.20	9	6,403	0.14%
2019/10/29	29	67.32	56	67.15	67.70	-27	6,323	-0.43%
2019/10/28	3	63.70	5	63.38	63.80	-2	5,741	-0.03%
2019/10/24	0	0.00	10	63.13	63.20	-10	5,844	-0.17%
2019/10/23	1	62.50	12	62.64	62.40	-11	5,862	-0.19%
2019/10/22	12	63.68	10	63.24	63.00	2	5,810	0.03%
2019/10/21	3	62.40	1	62.50	62.80	2	5,646	0.04%
2019/10/18	8	61.99	16	61.95	62.10	-8	5,594	-0.14%
2019/10/17	5	62.18	3	62.17	62.10	2	5,546	0.04%
2019/10/16	56	63.13	39	63.74	61.40	17	5,476	0.31%
2019/10/15	15	62.90	34	63.56	64.20	-19	5,053	-0.38%
2019/10/14	1	58.30	6	58.53	58.40	-5	4,701	-0.11%
2019/10/08	1	58.30	3	58.50	57.80	-2	4,685	-0.04%
2019/10/07	2	57.90	2	57.80	58.00	0	4,676	0.00%
2019/10/04	0	0.00	1	57.30	56.80	-1	4,681	-0.02%
2019/10/03	2	56.50	0	0.00	56.90	2	4,645	0.04%
2019/10/02	0	0.00	5	57.10	57.10	-5	4,791	-0.10%
2019/10/01	0	0.00	5	56.54	56.60	-5	4,833	-0.10%
2019/09/27	2	56.20	0	0.00	55.90	2	5,072	0.04%
2019/09/26	9	57.33	2	58.40	57.10	7	5,106	0.14%
2019/09/25	2	57.90	1	57.80	57.80	1	5,178	0.02%
2019/09/24	7	58.33	0	0.00	58.60	7	5,201	0.13%
2019/09/23	5	58.60	6	58.25	58.90	-1	5,188	-0.02%
2019/09/20	5	58.38	7	58.41	57.80	-2	5,158	-0.04%
2019/09/19	12	58.13	6	58.13	58.30	6	5,046	0.12%
2019/09/18	0	0.00	3	57.47	57.20	-3	5,058	-0.06%
2019/09/17	5	57.10	1	57.50	56.80	4	5,021	0.08%
2019/09/16	0	0.00	1	57.90	57.60	-1	5,045	-0.02%
2019/09/12	9	58.08	9	57.84	57.80	0	5,051	0.00%
2019/09/11	2	56.90	6	57.07	57.00	-4	5,020	-0.08%
2019/09/10	3	57.00	0	0.00	57.00	3	5,016	0.06%
2019/09/06	0	0.00	1	57.10	56.90	-1	5,046	-0.02%
2019/09/05	1	57.10	11	57.09	56.80	-10	5,029	-0.20%
2019/09/03	0	0.00	1	56.90	56.90	-1	5,016	-0.02%
2019/08/30	4	57.78	1	57.10	56.80	3	5,006	0.06%
2019/08/29	15	58.10	3	58.63	58.00	12	4,901	0.24%
2019/08/28	5	59.50	2	58.60	59.20	3	4,787	0.06%
2019/08/27	2	58.55	29	59.20	59.50	-27	4,670	-0.58%
2019/08/26	9	56.79	0	0.00	56.80	9	4,483	0.20%
2019/08/23	2	57.80	0	0.00	57.90	2	4,476	0.04%
2019/08/21	0	0.00	4	56.60	57.50	-4	4,433	-0.09%
2019/08/20	2	56.40	1	56.10	55.80	1	4,345	0.02%
2019/08/19	1	56.40	2	56.20	56.90	-1	4,309	-0.02%
2019/08/16	0	0.00	2	56.20	56.10	-2	4,274	-0.05%
2019/08/15	0	0.00	24	55.18	56.30	-24	4,212	-0.57%
2019/08/14	4	56.00	16	56.19	55.20	-12	4,113	-0.29%
2019/08/13	4	55.60	1	54.90	55.90	3	3,973	0.08%
2019/08/12	2	55.10	14	54.93	55.30	-12	3,906	-0.31%
2019/08/08	2	53.40	3	52.90	53.40	-1	3,809	-0.03%
2019/08/07	4	52.20	3	52.57	52.20	1	3,784	0.03%
2019/08/06	4	51.33	5	49.98	52.20	-1	3,783	-0.03%
2019/08/05	7	51.26	4	52.30	50.00	3	3,728	0.08%
2019/08/02	2	52.75	1	52.50	52.30	1	3,701	0.03%
2019/08/01	4	54.60	2	55.00	54.40	2	3,686	0.05%
2019/07/31	8	55.10	24	55.36	55.60	-16	3,662	-0.44%
2019/07/30	0	0.00	2	53.80	54.20	-2	3,576	-0.06%
2019/07/29	25	54.79	5	55.18	54.10	20	3,565	0.56%
2019/07/26	13	54.45	5	54.14	55.00	8	3,490	0.23%
2019/07/25	30	53.80	11	53.64	53.80	19	3,391	0.56%
2019/07/24	1	52.50	2	52.80	52.60	-1	3,365	-0.03%
2019/07/23	5	52.58	2	53.10	52.40	3	3,432	0.09%
2019/07/22	1	52.30	3	52.50	52.20	-2	3,480	-0.06%
2019/07/19	7	52.16	2	52.70	52.20	5	3,482	0.14%
2019/07/18	1	52.20	1	52.30	52.10	0	3,514	0.00%
2019/07/17	9	53.86	1	54.50	53.30	8	3,537	0.23%
2019/07/16	2	53.40	2	53.25	53.30	0	3,436	0.00%
2019/07/15	1	52.70	1	52.60	52.70	0	3,432	0.00%
2019/07/12	1	52.70	1	53.20	52.70	0	3,525	0.00%
2019/07/11	3	52.97	1	53.40	52.70	2	3,582	0.06%
2019/07/10	1	52.70	2	52.85	52.70	-1	3,623	-0.03%
2019/07/09	1	52.40	1	52.80	52.40	0	4,039	0.00%
2019/07/08	13	53.22	4	53.85	53.00	9	4,095	0.22%
2019/07/05	2	52.10	1	52.70	53.00	1	4,034	0.02%
2019/07/04	4	52.88	3	52.77	52.40	1	4,054	0.02%
2019/07/03	5	51.20	1	51.30	51.10	4	3,897	0.10%
2019/07/02	3	51.33	7	51.67	51.90	-4	3,988	-0.10%
2019/07/01	1	50.70	6	50.65	50.70	-5	3,962	-0.13%
2019/06/28	1	49.55	0	0.00	49.55	1	4,010	0.02%
2019/06/27	4	50.00	2	49.90	50.00	2	4,130	0.05%
2019/06/26	5	49.90	0	0.00	49.70	5	4,161	0.12%
2019/06/25	1	51.20	0	0.00	50.00	1	4,187	0.02%
2019/06/24	4	49.35	4	49.98	49.80	0	4,178	0.00%
2019/06/21	5	50.53	5	50.11	49.35	0	4,231	0.00%
2019/06/20	0	0.00	5	50.70	51.00	-5	4,253	-0.12%
2019/06/19	1	50.10	2	50.40	50.30	-1	4,375	-0.02%
2019/06/18	1	49.60	0	0.00	49.60	1	4,492	0.02%
2019/06/17	10	50.54	5	51.20	50.10	5	4,685	0.11%
2019/06/14	0	0.00	7	50.31	50.70	-7	5,180	-0.14%
2019/06/12	2	49.20	2	49.35	49.20	0	5,318	0.00%
2019/06/11	1	49.45	6	49.78	49.60	-5	5,363	-0.09%
2019/06/10	0	0.00	1	48.70	48.70	-1	5,361	-0.02%
2019/06/06	2	48.50	1	48.90	48.00	1	5,424	0.02%
2019/06/05	5	49.57	3	49.92	49.00	2	5,527	0.04%
2019/06/04	2	49.30	0	0.00	49.30	2	5,692	0.04%
2019/06/03	7	49.38	7	49.48	49.25	0	5,750	0.00%
2019/05/31	1	50.40	0	0.00	50.20	1	5,830	0.02%
2019/05/30	5	50.13	5	50.26	49.75	0	5,885	0.00%
2019/05/29	2	50.70	3	49.63	50.40	-1	5,846	-0.02%
2019/05/28	1	49.10	1	49.30	49.00	0	5,787	0.00%
2019/05/27	0	0.00	2	48.90	49.20	-2	5,793	-0.03%
2019/05/24	3	48.03	2	48.35	47.70	1	5,805	0.02%
2019/05/23	1	48.30	3	48.67	49.00	-2	5,822	-0.03%
2019/05/22	5	49.88	2	49.85	49.80	3	6,129	0.05%
2019/05/20	6	48.88	0	0.00	48.75	6	6,404	0.09%
2019/05/17	5	50.30	1	50.00	50.00	4	6,443	0.06%
2019/05/16	1	50.60	0	0.00	50.20	1	6,457	0.02%
2019/05/15	9	51.63	6	51.80	51.50	3	6,640	0.05%
2019/05/14	10	50.89	4	50.14	51.80	6	6,759	0.09%
2019/05/10	1	54.40	0	0.00	52.90	1	6,886	0.01%
2019/05/09	8	54.23	4	55.60	53.60	4	6,898	0.06%
2019/05/08	5	55.14	0	0.00	55.00	5	6,883	0.07%
2019/05/07	2	56.35	0	0.00	56.10	2	6,955	0.03%
2019/05/02	2	57.50	18	57.49	57.60	-16	6,905	-0.23%
2019/04/30	0	0.00	5	56.54	57.00	-5	6,883	-0.07%
2019/04/29	5	55.92	1	56.40	55.40	4	6,868	0.06%
2019/04/26	19	57.56	2	57.10	57.10	17	6,828	0.25%
2019/04/25	3	58.90	1	58.60	58.60	2	6,898	0.03%
2019/04/24	2	59.00	0	0.00	58.70	2	6,943	0.03%
2019/04/23	9	58.48	2	59.75	59.90	7	6,911	0.10%
2019/04/22	0	0.00	2	59.30	58.80	-2	6,873	-0.03%
2019/04/19	2	58.60	0	0.00	58.50	2	6,956	0.03%
2019/04/18	6	59.53	1	60.30	58.10	5	6,932	0.07%
2019/04/17	4	60.43	0	0.00	59.60	4	6,917	0.06%
2019/04/16	11	60.49	9	60.00	60.60	2	6,899	0.03%
2019/04/15	14	62.76	19	62.28	61.10	-5	6,995	-0.07%
2019/04/12	0	0.00	2	59.30	59.60	-2	6,710	-0.03%
2019/04/11	1	58.50	5	59.96	58.00	-4	6,682	-0.06%
2019/04/10	3	59.67	0	0.00	59.40	3	6,618	0.05%
2019/04/09	3	60.03	17	60.61	60.30	-14	6,559	-0.21%
2019/04/08	3	61.70	12	61.80	61.70	-9	6,502	-0.14%
2019/04/03	5	60.40	7	60.09	60.00	-2	6,381	-0.03%
2019/04/02	0	0.00	6	59.58	59.60	-6	6,346	-0.09%
2019/04/01	6	58.65	1	59.70	59.40	5	6,285	0.08%
2019/03/29	0	0.00	2	58.20	58.20	-2	6,159	-0.03%
2019/03/28	1	58.10	5	57.72	58.10	-4	6,165	-0.06%
2019/03/27	4	57.95	4	58.10	58.10	0	6,192	0.00%
2019/03/26	6	57.95	5	57.88	57.60	1	6,158	0.02%
2019/03/25	6	57.30	5	57.50	57.50	1	6,139	0.02%
2019/03/22	17	59.21	19	59.67	59.10	-2	6,089	-0.03%
2019/03/21	5	61.00	9	60.68	60.50	-4	6,019	-0.07%
2019/03/20	12	60.31	5	60.06	60.10	7	5,947	0.12%
2019/03/19	36	58.33	63	59.51	60.10	-27	5,852	-0.46%
2019/03/18	16	56.45	15	56.07	55.50	1	5,334	0.02%
2019/03/15	0	0.00	6	55.70	55.30	-6	5,433	-0.11%
2019/03/14	1	55.20	4	55.50	54.90	-3	5,714	-0.05%
2019/03/13	2	54.70	2	54.70	55.00	0	5,895	0.00%
2019/03/12	4	55.40	1	56.60	54.50	3	5,936	0.05%
2019/03/11	3	55.50	1	55.50	55.00	2	6,024	0.03%
2019/03/08	1	54.30	5	54.50	54.30	-4	6,167	-0.06%
2019/03/07	2	52.95	0	0.00	53.00	2	6,259	0.03%
2019/03/06	1	54.30	12	54.47	54.60	-11	6,341	-0.17%
2019/03/05	0	0.00	3	53.60	53.80	-3	6,336	-0.05%
2019/03/04	0	0.00	2	52.70	52.50	-2	6,321	-0.03%
2019/02/27	4	52.25	0	0.00	52.30	4	6,369	0.06%
2019/02/26	2	52.50	12	53.32	52.50	-10	6,482	-0.15%
2019/02/25	3	53.53	3	53.80	53.20	0	6,681	0.00%
2019/02/22	5	53.48	2	53.60	53.50	3	6,774	0.04%
2019/02/21	114	55.78	120	54.98	54.40	-6	6,807	-0.09%	大買/大賣/
2019/02/20	67	54.78	71	53.87	54.30	-4	6,657	-0.06%
2019/02/19	10	53.44	4	53.55	53.70	6	6,603	0.09%
2019/02/18	2	52.45	1	52.40	52.00	1	6,641	0.02%
2019/02/15	1	52.20	0	0.00	52.40	1	7,038	0.01%
2019/02/14	45	54.78	44	53.81	53.10	1	7,195	0.01%
2019/02/13	13	52.63	2	52.80	52.20	11	7,106	0.15%
2019/02/12	5	52.50	6	53.48	54.20	-1	7,212	-0.01%
2019/02/11	2	51.80	1	51.60	52.00	1	7,137	0.01%
2019/01/30	20	52.37	29	51.87	50.90	-9	7,254	-0.12%
2019/01/29	0	0.00	1	51.00	51.80	-1	7,308	-0.01%
2019/01/28	1	51.80	3	51.90	51.60	-2	7,372	-0.03%
2019/01/25	2	49.95	3	50.20	50.30	-1	7,634	-0.01%
2019/01/24	1	49.50	0	0.00	49.30	1	7,777	0.01%
2019/01/22	0	0.00	1	50.00	49.40	-1	7,930	-0.01%
2019/01/18	0	0.00	2	49.35	49.45	-2	8,180	-0.02%
2019/01/17	13	49.82	5	50.33	49.35	8	8,256	0.10%
2019/01/16	2	51.20	0	0.00	51.80	2	8,237	0.02%
2019/01/15	3	51.13	0	0.00	50.70	3	8,293	0.04%
2019/01/11	5	51.32	4	51.85	50.70	1	8,592	0.01%
2019/01/09	50	51.56	65	51.36	51.60	-15	8,609	-0.17%
2019/01/08	0	0.00	4	50.63	50.60	-4	8,576	-0.05%
2019/01/07	7	50.33	9	50.37	50.30	-2	8,570	-0.02%
2019/01/04	8	46.89	5	47.74	48.50	3	8,513	0.04%
2019/01/03	5	46.72	7	46.68	46.60	-2	8,602	-0.02%
2019/01/02	8	47.56	0	0.00	47.50	8	8,809	0.09%
2018/12/28	1	48.05	10	48.30	48.30	-9	8,878	-0.10%
2018/12/27	0	0.00	3	48.57	48.00	-3	9,013	-0.03%
2018/12/26	1	48.30	1	48.60	47.10	0	9,083	0.00%
2018/12/24	0	0.00	1	47.80	47.85	-1	9,394	-0.01%
2018/12/21	0	0.00	3	47.67	49.00	-3	9,683	-0.03%
2018/12/20	1	47.40	1	47.55	47.00	0	9,656	0.00%
2018/12/19	0	0.00	2	48.08	48.10	-2	9,624	-0.02%
2018/12/18	2	48.10	2	48.50	48.00	0	9,619	0.00%
2018/12/17	2	48.90	1	48.90	48.80	1	9,591	0.01%
2018/12/14	3	48.58	2	48.60	49.35	1	9,598	0.01%
2018/12/13	11	48.70	4	49.06	49.30	7	9,544	0.07%
2018/12/12	8	49.67	5	49.75	49.45	3	9,529	0.03%
2018/12/11	6	47.62	6	47.96	48.30	0	9,458	0.00%
2018/12/10	13	46.88	10	47.09	46.90	3	9,421	0.03%
2018/12/07	38	49.98	17	50.08	49.35	21	9,252	0.23%
2018/12/06	19	52.48	8	53.55	51.50	11	8,950	0.12%
2018/12/05	1	55.10	1	54.80	54.90	0	8,793	0.00%
2018/12/04	40	57.23	47	56.08	56.00	-7	8,855	-0.08%
2018/12/03	43	55.65	35	55.52	56.10	8	8,835	0.09%
2018/11/30	6	53.98	27	53.62	52.90	-21	8,718	-0.24%
2018/11/29	8	52.55	9	53.20	52.00	-1	8,458	-0.01%
2018/11/28	1	51.50	1	51.80	51.90	0	8,366	0.00%
2018/11/27	13	50.81	16	50.08	51.00	-3	8,404	-0.04%
2018/11/26	14	49.40	14	49.25	49.40	0	8,372	0.00%
2018/11/23	17	48.95	12	49.61	48.70	5	8,377	0.06%
2018/11/22	29	51.15	14	51.93	50.60	15	8,321	0.18%
2018/11/21	13	53.03	12	53.02	53.10	1	8,119	0.01%
2018/11/20	15	52.68	15	52.55	52.70	0	8,002	0.00%
2018/11/19	3	53.67	6	53.22	53.40	-3	7,924	-0.04%
2018/11/16	22	52.00	13	52.75	51.60	9	7,764	0.12%
2018/11/15	27	52.25	29	52.20	52.40	-2	7,696	-0.03%
2018/11/14	16	52.33	25	52.50	52.50	-9	7,556	-0.12%
2018/11/13	48	49.35	56	48.82	49.50	-8	7,234	-0.11%
2018/11/12	19	48.72	17	49.22	48.95	2	7,046	0.03%
2018/11/09	19	48.78	7	48.97	48.90	12	6,990	0.17%
2018/11/08	9	47.81	40	48.38	47.05	-31	6,783	-0.46%
2018/11/07	13	47.89	15	47.58	47.95	-2	6,736	-0.03%
2018/11/06	7	47.55	14	48.00	46.30	-7	6,684	-0.10%
2018/11/05	4	47.18	14	47.14	47.40	-10	6,588	-0.15%
2018/11/02	62	48.13	29	48.38	48.20	33	6,511	0.51%
2018/11/01	2	48.73	5	49.88	51.30	-3	6,165	-0.05%
2018/10/31	3	49.10	2	49.30	48.00	1	6,075	0.02%
2018/10/29	5	46.80	5	48.25	47.65	0	6,022	0.00%
2018/10/26	8	47.03	11	47.15	46.00	-3	6,001	-0.05%
2018/10/25	19	48.32	14	48.64	48.45	5	5,967	0.08%
2018/10/24	8	51.36	8	51.30	50.90	0	5,993	0.00%
2018/10/23	4	51.65	0	0.00	50.70	4	5,973	0.07%
2018/10/22	6	53.02	4	52.70	52.30	2	6,050	0.03%
2018/10/19	1	49.20	5	50.03	50.70	-4	5,930	-0.07%
2018/10/18	5	49.09	7	48.91	48.45	-2	5,829	-0.03%
2018/10/12	2	45.50	5	45.86	47.00	-3	6,344	-0.05%
2018/10/11	5	44.54	8	44.98	44.45	-3	6,514	-0.05%
2018/10/09	13	49.58	13	49.22	48.75	0	6,289	0.00%
2018/10/08	2	53.80	1	54.10	53.40	1	6,050	0.02%
2018/10/05	6	54.93	3	54.33	53.30	3	5,974	0.05%
2018/10/04	10	55.20	10	55.91	56.70	0	5,850	0.00%
2018/10/03	2	56.60	31	58.12	56.10	-29	5,789	-0.50%
2018/10/02	1	56.70	0	0.00	55.70	1	5,593	0.02%
2018/10/01	4	54.50	13	55.74	57.50	-9	5,482	-0.16%
2018/09/28	4	52.30	4	52.10	52.40	0	5,263	0.00%
2018/09/27	0	0.00	1	51.80	51.30	-1	5,242	-0.02%
2018/09/26	1	52.10	2	52.65	51.70	-1	5,240	-0.02%
2018/09/25	1	51.80	2	51.50	51.50	-1	5,224	-0.02%
2018/09/21	0	0.00	3	51.17	51.40	-3	5,236	-0.06%
2018/09/19	1	50.90	2	51.30	50.90	-1	5,261	-0.02%
2018/09/18	4	50.65	2	50.40	50.30	2	5,259	0.04%
2018/09/17	4	51.65	0	0.00	51.40	4	5,256	0.08%
2018/09/14	1	51.30	3	51.93	52.00	-2	5,238	-0.04%
2018/09/13	1	50.90	0	0.00	50.70	1	5,246	0.02%
2018/09/12	5	50.24	11	50.32	51.30	-6	5,242	-0.11%
2018/09/11	1	48.80	11	49.54	50.50	-10	5,246	-0.19%
2018/09/10	21	49.85	11	49.14	48.20	10	5,217	0.19%
2018/09/07	13	52.55	2	52.30	51.40	11	5,124	0.21%
2018/09/06	15	56.27	26	56.79	55.10	-11	5,042	-0.22%
2018/09/05	7	55.09	10	55.12	54.80	-3	4,910	-0.06%
2018/09/04	13	54.88	3	55.13	54.80	10	4,947	0.20%
2018/09/03	28	55.28	21	55.71	54.60	7	4,929	0.14%
2018/08/31	5	57.84	1	58.00	57.50	4	4,856	0.08%
2018/08/30	6	58.38	22	58.70	58.50	-16	5,008	-0.32%
2018/08/29	3	58.17	5	57.48	58.40	-2	5,200	-0.04%
2018/08/28	1	55.60	3	56.13	55.50	-2	5,216	-0.04%
2018/08/27	1	54.10	1	54.80	55.20	0	5,241	0.00%
2018/08/24	1	53.30	1	53.80	53.40	0	5,258	0.00%
2018/08/23	1	54.20	1	54.80	53.90	0	5,307	0.00%
2018/08/22	4	54.55	5	54.50	54.30	-1	5,357	-0.02%
2018/08/21	1	53.50	3	53.23	53.50	-2	5,428	-0.04%
2018/08/20	27	55.31	25	53.26	53.30	2	5,452	0.04%
2018/08/17	1	57.50	11	57.49	56.90	-10	5,360	-0.19%
2018/08/16	44	56.46	22	56.88	56.70	22	5,465	0.40%
2018/08/15	2	57.85	0	0.00	57.60	2	5,472	0.04%
2018/08/14	1	58.40	23	58.69	58.90	-22	5,475	-0.40%
2018/08/13	17	58.89	23	57.72	58.20	-6	5,609	-0.11%
2018/08/09	0	0.00	1	61.90	61.70	-1	5,699	-0.02%
2018/08/07	33	63.33	27	63.00	62.30	6	5,763	0.10%
2018/08/06	10	62.60	11	63.04	63.10	-1	5,704	-0.02%
2018/08/03	12	61.72	4	62.28	61.80	8	5,672	0.14%
2018/08/02	10	61.70	1	62.60	61.10	9	5,662	0.16%
2018/08/01	17	62.76	13	62.66	62.50	4	5,636	0.07%
2018/07/31	4	61.18	3	62.33	60.60	1	5,546	0.02%
2018/07/30	4	60.53	1	60.80	60.40	3	5,491	0.05%
2018/07/27	29	60.91	30	60.72	62.20	-1	5,676	-0.02%
2018/07/26	10	60.63	66	60.91	61.00	-56	5,536	-1.01%
2018/07/25	1	61.20	35	61.37	60.80	-34	5,528	-0.61%
2018/07/24	122	61.32	18	61.16	61.10	104	5,503	1.89%	大買/鉅額交易
2018/07/23	57	64.78	19	64.33	63.60	38	5,308	0.72%
2018/07/20	29	67.32	42	67.17	67.80	-13	5,209	-0.25%
2018/07/19	22	67.80	30	68.43	66.30	-8	5,284	-0.15%
2018/07/18	5	64.78	71	65.44	67.90	-66	5,321	-1.24%
2018/07/16	4	62.75	0	0.00	62.90	4	5,326	0.08%
2018/07/12	0	0.00	1	61.50	61.70	-1	5,790	-0.02%
2018/07/11	0	0.00	2	60.70	60.50	-2	6,117	-0.03%
2018/07/10	1	58.90	6	59.27	59.40	-5	6,364	-0.08%
2018/07/09	5	61.02	6	61.05	61.00	-1	6,770	-0.01%
2018/07/06	0	0.00	4	60.60	61.10	-4	6,760	-0.06%
2018/07/05	15	62.23	13	62.07	61.70	2	6,752	0.03%
2018/07/04	2	62.85	10	62.90	62.70	-8	6,764	-0.12%
2018/07/03	10	62.40	20	62.20	62.20	-10	6,799	-0.15%
2018/07/02	8	63.50	10	64.00	63.00	-2	6,841	-0.03%
2018/06/29	5	64.50	0	0.00	64.40	5	6,841	0.07%
2018/06/28	10	63.10	0	0.00	62.70	10	6,809	0.15%
2018/06/27	0	0.00	2	63.45	62.70	-2	6,849	-0.03%
2018/06/26	5	62.54	1	62.80	62.60	4	6,878	0.06%
2018/06/25	11	62.91	11	63.19	63.00	0	6,880	0.00%
2018/06/22	12	62.54	13	62.82	62.40	-1	6,917	-0.01%
2018/06/21	10	64.00	4	63.90	64.00	6	6,896	0.09%
2018/06/20	14	63.26	2	64.55	63.30	12	6,947	0.17%
2018/06/19	20	65.43	1	65.50	65.00	19	6,953	0.27%
2018/06/15	1	66.20	11	66.20	66.40	-10	6,975	-0.14%
2018/06/14	3	66.40	7	66.96	65.50	-4	6,966	-0.06%
2018/06/13	4	65.55	1	65.90	65.50	3	7,088	0.04%
2018/06/12	4	65.43	2	65.65	65.10	2	7,191	0.03%
2018/06/11	1	66.30	0	0.00	66.20	1	7,214	0.01%
2018/06/08	2	66.90	0	0.00	66.70	2	7,249	0.03%
2018/06/07	14	67.82	14	67.49	66.80	0	7,316	0.00%
2018/06/06	43	69.58	47	69.45	69.50	-4	7,194	-0.06%
2018/06/05	6	66.82	17	66.46	67.30	-11	7,006	-0.16%
2018/06/04	10	66.10	12	65.79	65.70	-2	7,034	-0.03%
2018/06/01	2	64.50	0	0.00	64.80	2	7,030	0.03%
2018/05/31	15	65.28	1	65.60	64.30	14	7,037	0.20%
2018/05/30	1	66.10	6	66.75	65.80	-5	7,034	-0.07%
2018/05/29	4	66.78	15	66.93	66.00	-11	7,029	-0.16%
2018/05/28	0	0.00	7	66.20	66.80	-7	6,988	-0.10%
2018/05/25	11	65.73	2	65.95	65.90	9	7,093	0.13%
2018/05/24	41	65.95	43	65.25	66.60	-2	7,119	-0.03%
2018/05/23	6	65.48	0	0.00	65.10	6	7,096	0.08%
2018/05/22	4	64.85	0	0.00	64.50	4	7,150	0.06%
2018/05/21	33	65.78	43	65.52	65.10	-10	7,327	-0.14%
2018/05/18	2	64.20	0	0.00	64.40	2	7,305	0.03%
2018/05/17	31	65.13	33	64.97	64.20	-2	7,663	-0.03%
2018/05/16	0	0.00	1	62.50	63.00	-1	7,943	-0.01%
2018/05/15	20	64.95	50	63.98	63.10	-30	8,215	-0.37%
2018/05/14	10	64.10	21	64.88	63.80	-11	8,670	-0.13%
2018/05/11	10	65.15	10	64.70	64.50	0	8,955	0.00%
2018/05/10	14	64.36	18	64.58	64.50	-4	9,567	-0.04%
2018/05/09	3	63.33	9	63.77	63.00	-6	9,803	-0.06%
2018/05/08	3	63.73	3	63.47	63.80	0	10,168	0.00%
2018/05/07	1	62.30	7	62.49	62.70	-6	10,436	-0.06%
2018/05/04	83	60.82	64	61.62	61.20	19	10,847	0.18%
2018/05/03	12	64.46	41	65.11	63.80	-29	10,823	-0.27%
2018/05/02	12	64.70	21	66.07	65.60	-9	11,215	-0.08%
2018/04/30	58	64.76	0	0.00	65.20	58	11,407	0.51%
2018/04/27	0	0.00	15	64.77	64.20	-15	11,456	-0.13%
2018/04/26	70	64.17	12	62.83	63.50	58	11,494	0.50%
2018/04/25	83	64.92	26	65.43	65.50	57	11,423	0.50%
2018/04/24	69	63.24	88	62.57	62.90	-19	11,292	-0.17%
2018/04/23	68	66.22	26	68.25	66.00	42	11,038	0.38%
2018/04/20	31	68.54	8	68.54	68.10	23	10,952	0.21%
2018/04/19	2	68.40	2	68.00	67.80	0	10,791	0.00%
2018/04/18	43	69.60	25	69.56	68.50	18	10,695	0.17%
2018/04/17	36	73.68	16	73.29	71.00	20	10,337	0.19%
2018/04/16	29	79.20	20	79.59	78.20	9	10,028	0.09%
2018/04/13	6	78.12	45	77.26	77.50	-39	9,783	-0.40%
2018/04/12	0	0.00	3	72.23	72.60	-3	9,424	-0.03%
2018/04/11	12	71.43	1	71.70	71.70	11	9,583	0.11%
2018/04/10	3	71.97	2	71.80	71.70	1	9,573	0.01%
2018/04/09	1	72.40	0	0.00	72.70	1	9,556	0.01%
2018/04/03	5	71.04	4	70.75	71.20	1	9,530	0.01%
2018/04/02	12	72.73	10	72.70	72.50	2	9,489	0.02%
2018/03/31	6	73.15	2	72.70	72.80	4	9,492	0.04%
2018/03/30	10	74.13	12	72.90	72.70	-2	9,500	-0.02%
2018/03/29	11	72.97	7	73.54	72.40	4	9,550	0.04%
2018/03/28	0	0.00	13	73.98	72.90	-13	9,532	-0.14%
2018/03/27	0	0.00	5	73.50	73.10	-5	9,510	-0.05%
2018/03/26	4	71.30	1	71.80	71.40	3	9,514	0.03%
2018/03/23	5	70.24	0	0.00	71.10	5	9,584	0.05%
2018/03/22	3	73.03	0	0.00	72.50	3	9,572	0.03%
2018/03/21	1	73.50	0	0.00	73.50	1	9,582	0.01%
2018/03/20	1	73.50	4	73.25	73.40	-3	9,571	-0.03%
2018/03/19	25	75.24	21	74.88	74.10	4	9,578	0.04%
2018/03/16	15	73.96	16	73.77	73.50	-1	9,445	-0.01%
2018/03/15	1	71.70	3	73.43	72.90	-2	9,417	-0.02%
2018/03/14	104	72.90	2	72.70	71.90	102	9,447	1.08%	大買/鉅額交易
2018/03/13	12	73.54	11	73.41	73.20	1	9,506	0.01%
2018/03/12	2	71.60	0	0.00	71.90	2	9,604	0.02%
2018/03/09	19	71.12	0	0.00	70.90	19	9,821	0.19%
2018/03/08	1	72.80	21	71.91	72.10	-20	9,799	-0.20%
2018/03/07	4	70.15	4	70.15	70.20	0	9,717	0.00%
2018/03/06	1	70.30	2	70.40	70.00	-1	9,756	-0.01%
2018/03/05	2	70.40	0	0.00	70.00	2	9,774	0.02%
2018/03/02	2	70.95	2	71.35	71.00	0	9,787	0.00%
2018/02/27	10	74.16	8	74.61	72.60	2	9,849	0.02%
2018/02/26	1	73.20	0	0.00	73.20	1	9,747	0.01%
2018/02/23	3	72.67	8.2	73.08	72.90	-5.2	9,745	-0.05%
2018/02/22	11	73.07	5	73.56	72.50	6	9,784	0.06%
2018/02/21	24	72.16	94	73.88	73.70	-70	9,834	-0.71%
2018/02/12	6	69.40	0	0.00	68.90	6	9,840	0.06%
2018/02/09	47	68.66	5	67.08	69.80	42	9,841	0.43%
2018/02/08	24	71.86	88	74.28	70.80	-64	9,486	-0.67%
2018/02/07	22	78.12	3	78.27	75.50	19	9,260	0.21%
2018/02/06	69	78.52	56	79.23	76.60	13	9,230	0.14%
2018/02/05	17	85.40	13	85.41	85.00	4	8,934	0.04%
2018/02/02	165	92.08	65	92.36	91.40	100	8,933	1.12%	大買/
2018/02/01	75	104.26	68	101.89	101.50	7	8,656	0.08%
2018/01/31	6	101.90	33	103.39	104.00	-27	8,489	-0.32%
2018/01/30	11	100.72	11	101.57	99.50	0	8,227	0.00%
2018/01/29	32.2	101.06	74	100.39	100.50	-41.8	8,091	-0.52%
2018/01/26	2	97.20	8	96.66	96.80	-6	7,838	-0.08%
2018/01/25	10	95.62	46	96.41	94.70	-36	7,710	-0.47%
2018/01/24	44	89.66	29	90.96	92.90	15	7,540	0.20%
2018/01/23	27	90.37	58	89.09	88.30	-31	7,405	-0.42%
2018/01/22	38	88.97	3	88.80	88.70	35	7,440	0.47%
2018/01/19	1	86.50	0	0.00	86.70	1	7,471	0.01%
2018/01/18	1	87.30	11	87.85	86.70	-10	7,480	-0.13%
2018/01/17	9	87.01	4	87.15	87.60	5	7,547	0.07%
2018/01/16	1	87.80	5	87.98	87.60	-4	7,569	-0.05%
2018/01/15	4	86.58	1	86.50	86.40	3	7,571	0.04%
2018/01/12	1	85.70	2	85.50	86.10	-1	7,609	-0.01%
2018/01/11	2	84.60	0	0.00	84.70	2	7,656	0.03%
2018/01/10	6	85.42	0	0.00	84.50	6	7,841	0.08%
2018/01/08	1	87.20	1	88.80	87.20	0	7,993	0.00%
2018/01/05	5	88.20	12	89.93	87.20	-7	7,976	-0.09%
2018/01/04	0	0.00	3	84.83	85.80	-3	7,890	-0.04%
2018/01/03	1	84.30	0	0.00	84.40	1	7,991	0.01%